date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.51,46.6,46.45,46.55,61400.0,28.7032,28.7588,28.6662,28.7279,61400.0
2005-01-03 09:40:00,46.55,46.6,46.44,46.47,95000.0,28.7279,28.7588,28.66,28.6785,95000.0
2005-01-03 09:50:00,46.47,46.52,46.35,46.5,39600.0,28.6785,28.7094,28.6045,28.6971,39600.0
2005-01-03 10:00:00,46.5,46.58,46.17,46.18,81000.0,28.6971,28.7464,28.4934,28.4996,81000.0
2005-01-03 10:10:00,46.19,46.31,46.13,46.14,63000.0,28.5057,28.5798,28.4687,28.4749,63000.0
2005-01-03 10:20:00,46.12,46.2,46.07,46.15,42800.0,28.4625,28.5119,28.4317,28.4811,42800.0
2005-01-03 10:30:00,46.15,46.15,45.94,45.99,38000.0,28.4811,28.4811,28.3515,28.3823,38000.0
2005-01-03 10:40:00,45.99,46.06,45.98,46.05,27000.0,28.3823,28.4255,28.3761,28.4193,27000.0
2005-01-03 10:50:00,46.05,46.11,46.05,46.1,18400.0,28.4193,28.4564,28.4193,28.4502,18400.0
2005-01-03 11:00:00,46.09,46.09,45.83,45.91,56400.0,28.444,28.444,28.2836,28.3329,56400.0
2005-01-03 11:10:00,45.91,45.96,45.91,45.96,34400.0,28.3329,28.3638,28.3329,28.3638,34400.0
2005-01-03 11:20:00,45.97,46.05,45.97,46.04,95000.0,28.37,28.4193,28.37,28.4132,95000.0
2005-01-03 11:30:00,46.04,46.12,46.02,46.09,29600.0,28.4132,28.4625,28.4008,28.444,29600.0
2005-01-03 11:40:00,46.09,46.2,46.09,46.18,29200.0,28.444,28.5119,28.444,28.4996,29200.0
2005-01-03 11:50:00,46.16,46.18,46.13,46.16,15200.0,28.4872,28.4996,28.4687,28.4872,15200.0
2005-01-03 12:00:00,46.15,46.15,46.06,46.1,24800.0,28.4811,28.4811,28.4255,28.4502,24800.0
2005-01-03 12:10:00,46.1,46.13,46.04,46.04,24000.0,28.4502,28.4687,28.4132,28.4132,24000.0
2005-01-03 12:20:00,46.04,46.04,45.99,46.02,20400.0,28.4132,28.4132,28.3823,28.4008,20400.0
2005-01-03 12:30:00,46.03,46.2,46.03,46.19,132000.0,28.407,28.5119,28.407,28.5057,132000.0
2005-01-03 12:40:00,46.19,46.3,46.19,46.3,108600.0,28.5057,28.5736,28.5057,28.5736,108600.0
2005-01-03 12:50:00,46.3,46.33,46.27,46.31,97600.0,28.5736,28.5921,28.5551,28.5798,97600.0
2005-01-03 13:00:00,46.31,46.32,46.18,46.18,64200.0,28.5798,28.586,28.4996,28.4996,64200.0
2005-01-03 13:10:00,46.18,46.27,46.18,46.26,57400.0,28.4996,28.5551,28.4996,28.5489,57400.0
2005-01-03 13:20:00,46.26,46.26,46.04,46.07,79200.0,28.5489,28.5489,28.4132,28.4317,79200.0
2005-01-03 13:30:00,46.08,46.18,46.07,46.18,31000.0,28.4379,28.4996,28.4317,28.4996,31000.0
2005-01-03 13:40:00,46.16,46.16,46.06,46.07,37400.0,28.4872,28.4872,28.4255,28.4317,37400.0
2005-01-03 13:50:00,46.07,46.13,46.05,46.09,50800.0,28.4317,28.4687,28.4193,28.444,50800.0
2005-01-03 14:00:00,46.09,46.16,46.08,46.13,48400.0,28.444,28.4872,28.4379,28.4687,48400.0
2005-01-03 14:10:00,46.1,46.16,46.08,46.12,29800.0,28.4502,28.4872,28.4379,28.4625,29800.0
2005-01-03 14:20:00,46.13,46.17,46.08,46.09,33600.0,28.4687,28.4934,28.4379,28.444,33600.0
2005-01-03 14:30:00,46.09,46.22,46.09,46.19,26400.0,28.444,28.5243,28.444,28.5057,26400.0
2005-01-03 14:40:00,46.17,46.18,46.09,46.15,37200.0,28.4934,28.4996,28.444,28.4811,37200.0
2005-01-03 14:50:00,46.16,46.19,46.02,46.02,28800.0,28.4872,28.5057,28.4008,28.4008,28800.0
2005-01-03 15:00:00,46.02,46.09,45.99,46.05,69000.0,28.4008,28.444,28.3823,28.4193,69000.0
2005-01-03 15:10:00,46.05,46.12,46.03,46.04,50400.0,28.4193,28.4625,28.407,28.4132,50400.0
2005-01-03 15:20:00,46.05,46.09,46.03,46.09,84200.0,28.4193,28.444,28.407,28.444,84200.0
2005-01-03 15:30:00,46.09,46.1,46.02,46.06,109800.0,28.444,28.4502,28.4008,28.4255,109800.0
2005-01-03 15:40:00,46.06,46.18,46.06,46.13,129000.0,28.4255,28.4996,28.4255,28.4687,129000.0
2005-01-03 15:50:00,46.13,46.13,46.02,46.07,106200.0,28.4687,28.4687,28.4008,28.4317,106200.0
2005-01-04 09:30:00,46.21,46.32,46.2,46.23,121000.0,28.5181,28.586,28.5119,28.5304,121000.0
2005-01-04 09:40:00,46.22,46.22,46.03,46.08,53800.0,28.5243,28.5243,28.407,28.4379,53800.0
2005-01-04 09:50:00,46.07,46.12,45.97,45.98,42600.0,28.4317,28.4625,28.37,28.3761,42600.0
2005-01-04 10:00:00,45.97,46.21,45.97,46.15,53400.0,28.37,28.5181,28.37,28.4811,53400.0
2005-01-04 10:10:00,46.15,46.18,46.09,46.13,98000.0,28.4811,28.4996,28.444,28.4687,98000.0
2005-01-04 10:20:00,46.13,46.14,45.94,45.99,33600.0,28.4687,28.4749,28.3515,28.3823,33600.0
2005-01-04 10:30:00,45.99,46.1,45.99,46.05,57800.0,28.3823,28.4502,28.3823,28.4193,57800.0
2005-01-04 10:40:00,46.02,46.09,45.95,45.97,71600.0,28.4008,28.444,28.3576,28.37,71600.0
2005-01-04 10:50:00,45.97,46.01,45.95,45.99,38600.0,28.37,28.3947,28.3576,28.3823,38600.0
2005-01-04 11:00:00,46.0,46.02,45.92,45.98,53000.0,28.3885,28.4008,28.3391,28.3761,53000.0
2005-01-04 11:10:00,45.97,46.13,45.96,46.13,20400.0,28.37,28.4687,28.3638,28.4687,20400.0
2005-01-04 11:20:00,46.12,46.14,46.07,46.13,40800.0,28.4625,28.4749,28.4317,28.4687,40800.0
2005-01-04 11:30:00,46.13,46.17,46.12,46.17,29800.0,28.4687,28.4934,28.4625,28.4934,29800.0
2005-01-04 11:40:00,46.16,46.19,46.11,46.12,33800.0,28.4872,28.5057,28.4564,28.4625,33800.0
2005-01-04 11:50:00,46.11,46.16,46.09,46.13,36200.0,28.4564,28.4872,28.444,28.4687,36200.0
2005-01-04 12:00:00,46.13,46.13,46.07,46.1,32600.0,28.4687,28.4687,28.4317,28.4502,32600.0
2005-01-04 12:10:00,46.1,46.1,46.0,46.04,67400.0,28.4502,28.4502,28.3885,28.4132,67400.0
2005-01-04 12:20:00,46.04,46.1,45.99,46.1,78000.0,28.4132,28.4502,28.3823,28.4502,78000.0
2005-01-04 12:30:00,46.1,46.15,46.08,46.11,31800.0,28.4502,28.4811,28.4379,28.4564,31800.0
2005-01-04 12:40:00,46.12,46.13,46.06,46.13,47200.0,28.4625,28.4687,28.4255,28.4687,47200.0
2005-01-04 12:50:00,46.13,46.17,46.11,46.11,59400.0,28.4687,28.4934,28.4564,28.4564,59400.0
2005-01-04 13:00:00,46.09,46.2,46.09,46.16,42800.0,28.444,28.5119,28.444,28.4872,42800.0
2005-01-04 13:10:00,46.15,46.2,46.14,46.19,38800.0,28.4811,28.5119,28.4749,28.5057,38800.0
2005-01-04 13:20:00,46.18,46.18,46.13,46.15,59400.0,28.4996,28.4996,28.4687,28.4811,59400.0
2005-01-04 13:30:00,46.16,46.2,46.08,46.08,38600.0,28.4872,28.5119,28.4379,28.4379,38600.0
2005-01-04 13:40:00,46.09,46.18,46.07,46.17,34600.0,28.444,28.4996,28.4317,28.4934,34600.0
2005-01-04 13:50:00,46.17,46.17,46.11,46.13,33600.0,28.4934,28.4934,28.4564,28.4687,33600.0
2005-01-04 14:00:00,46.12,46.12,46.02,46.04,133200.0,28.4625,28.4625,28.4008,28.4132,133200.0
2005-01-04 14:10:00,46.04,46.08,46.02,46.05,105400.0,28.4132,28.4379,28.4008,28.4193,105400.0
2005-01-04 14:20:00,46.02,46.07,45.85,45.87,86000.0,28.4008,28.4317,28.2959,28.3083,86000.0
2005-01-04 14:30:00,45.87,45.89,45.77,45.77,122000.0,28.3083,28.3206,28.2465,28.2465,122000.0
2005-01-04 14:40:00,45.77,45.81,45.57,45.6,95200.0,28.2465,28.2712,28.1231,28.1416,95200.0
2005-01-04 14:50:00,45.6,45.79,45.6,45.79,112800.0,28.1416,28.2589,28.1416,28.2589,112800.0
2005-01-04 15:00:00,45.79,45.83,45.77,45.8,188600.0,28.2589,28.2836,28.2465,28.2651,188600.0
2005-01-04 15:10:00,45.78,45.87,45.73,45.74,78400.0,28.2527,28.3083,28.2219,28.228,78400.0
2005-01-04 15:20:00,45.74,45.82,45.73,45.77,113600.0,28.228,28.2774,28.2219,28.2465,113600.0
2005-01-04 15:30:00,45.77,45.88,45.76,45.82,105000.0,28.2465,28.3144,28.2404,28.2774,105000.0
2005-01-04 15:40:00,45.82,45.85,45.78,45.8,62600.0,28.2774,28.2959,28.2527,28.2651,62600.0
2005-01-04 15:50:00,45.8,45.82,45.77,45.77,98400.0,28.2651,28.2774,28.2465,28.2465,98400.0
2005-01-05 09:30:00,45.77,46.04,45.77,45.86,48000.0,28.2465,28.4132,28.2465,28.3021,48000.0
2005-01-05 09:40:00,45.9,46.07,45.77,46.05,121400.0,28.3268,28.4317,28.2465,28.4193,121400.0
2005-01-05 09:50:00,46.08,46.13,45.94,45.95,83000.0,28.4379,28.4687,28.3515,28.3576,83000.0
2005-01-05 10:00:00,45.95,46.18,45.95,46.13,62200.0,28.3576,28.4996,28.3576,28.4687,62200.0
2005-01-05 10:10:00,46.11,46.24,46.11,46.23,65000.0,28.4564,28.5366,28.4564,28.5304,65000.0
2005-01-05 10:20:00,46.24,46.27,46.11,46.12,44600.0,28.5366,28.5551,28.4564,28.4625,44600.0
2005-01-05 10:30:00,46.1,46.17,46.05,46.1,74600.0,28.4502,28.4934,28.4193,28.4502,74600.0
2005-01-05 10:40:00,46.1,46.13,46.08,46.1,88400.0,28.4502,28.4687,28.4379,28.4502,88400.0
2005-01-05 10:50:00,46.12,46.22,46.09,46.09,142400.0,28.4625,28.5243,28.444,28.444,142400.0
2005-01-05 11:00:00,46.12,46.37,46.1,46.34,144400.0,28.4625,28.6168,28.4502,28.5983,144400.0
2005-01-05 11:10:00,46.35,46.44,46.33,46.43,120000.0,28.6045,28.66,28.5921,28.6539,120000.0
2005-01-05 11:20:00,46.45,46.45,46.29,46.32,61400.0,28.6662,28.6662,28.5675,28.586,61400.0
2005-01-05 11:30:00,46.32,46.4,46.3,46.35,78400.0,28.586,28.6353,28.5736,28.6045,78400.0
2005-01-05 11:40:00,46.35,46.5,46.34,46.47,90200.0,28.6045,28.6971,28.5983,28.6785,90200.0
2005-01-05 11:50:00,46.47,46.51,46.41,46.49,59000.0,28.6785,28.7032,28.6415,28.6909,59000.0
2005-01-05 12:00:00,46.49,46.49,46.42,46.44,61600.0,28.6909,28.6909,28.6477,28.66,61600.0
2005-01-05 12:10:00,46.44,46.46,46.41,46.43,64600.0,28.66,28.6724,28.6415,28.6539,64600.0
2005-01-05 12:20:00,46.43,46.49,46.43,46.43,59600.0,28.6539,28.6909,28.6539,28.6539,59600.0
2005-01-05 12:30:00,46.43,46.45,46.23,46.23,96600.0,28.6539,28.6662,28.5304,28.5304,96600.0
2005-01-05 12:40:00,46.22,46.3,46.18,46.26,85800.0,28.5243,28.5736,28.4996,28.5489,85800.0
2005-01-05 12:50:00,46.26,46.4,46.26,46.4,55000.0,28.5489,28.6353,28.5489,28.6353,55000.0
2005-01-05 13:00:00,46.38,46.45,46.35,46.45,48600.0,28.623,28.6662,28.6045,28.6662,48600.0
2005-01-05 13:10:00,46.46,46.48,46.41,46.44,52000.0,28.6724,28.6847,28.6415,28.66,52000.0
2005-01-05 13:20:00,46.44,46.56,46.44,46.56,51400.0,28.66,28.7341,28.66,28.7341,51400.0
2005-01-05 13:30:00,46.56,46.59,46.52,46.55,78000.0,28.7341,28.7526,28.7094,28.7279,78000.0
2005-01-05 13:40:00,46.55,46.55,46.48,46.49,49600.0,28.7279,28.7279,28.6847,28.6909,49600.0
2005-01-05 13:50:00,46.51,46.51,46.38,46.39,52200.0,28.7032,28.7032,28.623,28.6292,52200.0
2005-01-05 14:00:00,46.43,46.43,46.38,46.4,181000.0,28.6539,28.6539,28.623,28.6353,181000.0
2005-01-05 14:10:00,46.4,46.4,46.33,46.33,51000.0,28.6353,28.6353,28.5921,28.5921,51000.0
2005-01-05 14:20:00,46.32,46.35,46.29,46.34,89000.0,28.586,28.6045,28.5675,28.5983,89000.0
2005-01-05 14:30:00,46.34,46.38,46.3,46.34,48200.0,28.5983,28.623,28.5736,28.5983,48200.0
2005-01-05 14:40:00,46.34,46.35,46.29,46.32,62200.0,28.5983,28.6045,28.5675,28.586,62200.0
2005-01-05 14:50:00,46.33,46.35,46.27,46.27,48000.0,28.5921,28.6045,28.5551,28.5551,48000.0
2005-01-05 15:00:00,46.27,46.28,46.21,46.28,81200.0,28.5551,28.5613,28.5181,28.5613,81200.0
2005-01-05 15:10:00,46.29,46.35,46.29,46.32,82400.0,28.5675,28.6045,28.5675,28.586,82400.0
2005-01-05 15:20:00,46.32,46.32,46.09,46.09,138800.0,28.586,28.586,28.444,28.444,138800.0
2005-01-05 15:30:00,46.1,46.13,46.02,46.1,139400.0,28.4502,28.4687,28.4008,28.4502,139400.0
2005-01-05 15:40:00,46.1,46.1,46.02,46.1,144800.0,28.4502,28.4502,28.4008,28.4502,144800.0
2005-01-05 15:50:00,46.1,46.14,46.09,46.09,210600.0,28.4502,28.4749,28.444,28.444,210600.0
2005-01-06 09:30:00,46.31,46.4,46.3,46.35,103200.0,28.5798,28.6353,28.5736,28.6045,103200.0
2005-01-06 09:40:00,46.31,46.31,46.1,46.21,93600.0,28.5798,28.5798,28.4502,28.5181,93600.0
2005-01-06 09:50:00,46.21,46.21,46.05,46.08,74400.0,28.5181,28.5181,28.4193,28.4379,74400.0
2005-01-06 10:00:00,46.08,46.09,46.04,46.06,56200.0,28.4379,28.444,28.4132,28.4255,56200.0
2005-01-06 10:10:00,46.06,46.1,45.98,45.98,74400.0,28.4255,28.4502,28.3761,28.3761,74400.0
2005-01-06 10:20:00,45.98,46.06,45.91,46.02,48200.0,28.3761,28.4255,28.3329,28.4008,48200.0
2005-01-06 10:30:00,46.01,46.01,45.87,45.9,43600.0,28.3947,28.3947,28.3083,28.3268,43600.0
2005-01-06 10:40:00,45.9,45.91,45.74,45.76,80600.0,28.3268,28.3329,28.228,28.2404,80600.0
2005-01-06 10:50:00,45.76,45.77,45.66,45.68,27400.0,28.2404,28.2465,28.1787,28.191,27400.0
2005-01-06 11:00:00,45.68,45.85,45.67,45.85,63000.0,28.191,28.2959,28.1848,28.2959,63000.0
2005-01-06 11:10:00,45.84,45.97,45.82,45.95,47600.0,28.2897,28.37,28.2774,28.3576,47600.0
2005-01-06 11:20:00,45.95,46.03,45.95,45.99,34400.0,28.3576,28.407,28.3576,28.3823,34400.0
2005-01-06 11:30:00,45.99,46.08,45.95,45.98,61800.0,28.3823,28.4379,28.3576,28.3761,61800.0
2005-01-06 11:40:00,45.99,46.02,45.94,46.02,34400.0,28.3823,28.4008,28.3515,28.4008,34400.0
2005-01-06 11:50:00,46.02,46.02,45.96,45.97,62200.0,28.4008,28.4008,28.3638,28.37,62200.0
2005-01-06 12:00:00,45.97,45.99,45.91,45.94,64400.0,28.37,28.3823,28.3329,28.3515,64400.0
2005-01-06 12:10:00,45.93,45.94,45.85,45.94,48200.0,28.3453,28.3515,28.2959,28.3515,48200.0
2005-01-06 12:20:00,45.94,45.96,45.88,45.9,75400.0,28.3515,28.3638,28.3144,28.3268,75400.0
2005-01-06 12:30:00,45.88,45.89,45.84,45.84,20800.0,28.3144,28.3206,28.2897,28.2897,20800.0
2005-01-06 12:40:00,45.83,45.88,45.83,45.85,18600.0,28.2836,28.3144,28.2836,28.2959,18600.0
2005-01-06 12:50:00,45.85,45.85,45.77,45.77,15800.0,28.2959,28.2959,28.2465,28.2465,15800.0
2005-01-06 13:00:00,45.77,45.77,45.68,45.68,51200.0,28.2465,28.2465,28.191,28.191,51200.0
2005-01-06 13:10:00,45.68,45.73,45.68,45.72,39000.0,28.191,28.2219,28.191,28.2157,39000.0
2005-01-06 13:20:00,45.73,45.87,45.73,45.8,68400.0,28.2219,28.3083,28.2219,28.2651,68400.0
2005-01-06 13:30:00,45.81,45.81,45.74,45.77,49200.0,28.2712,28.2712,28.228,28.2465,49200.0
2005-01-06 13:40:00,45.76,45.77,45.7,45.75,88800.0,28.2404,28.2465,28.2033,28.2342,88800.0
2005-01-06 13:50:00,45.75,45.77,45.68,45.68,585400.0,28.2342,28.2465,28.191,28.191,585400.0
2005-01-06 14:00:00,45.67,45.7,45.6,45.68,134200.0,28.1848,28.2033,28.1416,28.191,134200.0
2005-01-06 14:10:00,45.68,45.81,45.63,45.81,88000.0,28.191,28.2712,28.1601,28.2712,88000.0
2005-01-06 14:20:00,45.81,45.82,45.73,45.74,89000.0,28.2712,28.2774,28.2219,28.228,89000.0
2005-01-06 14:30:00,45.74,45.77,45.74,45.77,200800.0,28.228,28.2465,28.228,28.2465,200800.0
2005-01-06 14:40:00,45.77,45.77,45.63,45.63,74200.0,28.2465,28.2465,28.1601,28.1601,74200.0
2005-01-06 14:50:00,45.63,45.65,45.59,45.59,46400.0,28.1601,28.1725,28.1355,28.1355,46400.0
2005-01-06 15:00:00,45.59,45.65,45.55,45.64,47800.0,28.1355,28.1725,28.1108,28.1663,47800.0
2005-01-06 15:10:00,45.64,45.7,45.61,45.65,159200.0,28.1663,28.2033,28.1478,28.1725,159200.0
2005-01-06 15:20:00,45.64,45.66,45.63,45.64,215800.0,28.1663,28.1787,28.1601,28.1663,215800.0
2005-01-06 15:30:00,45.64,45.68,45.63,45.65,149000.0,28.1663,28.191,28.1601,28.1725,149000.0
2005-01-06 15:40:00,45.65,45.67,45.63,45.65,490200.0,28.1725,28.1848,28.1601,28.1725,490200.0
2005-01-06 15:50:00,45.63,45.65,45.58,45.58,157000.0,28.1601,28.1725,28.1293,28.1293,157000.0
2005-01-07 09:30:00,45.62,45.65,45.56,45.57,60400.0,28.154,28.1725,28.1169,28.1231,60400.0
2005-01-07 09:40:00,45.55,45.63,45.43,45.47,183200.0,28.1108,28.1601,28.0367,28.0614,183200.0
2005-01-07 09:50:00,45.49,45.5,45.3,45.33,59800.0,28.0737,28.0799,27.9565,27.975,59800.0
2005-01-07 10:00:00,45.33,45.42,45.25,45.25,122800.0,27.975,28.0305,27.9256,27.9256,122800.0
2005-01-07 10:10:00,45.24,45.31,45.13,45.24,109000.0,27.9195,27.9627,27.8516,27.9195,109000.0
2005-01-07 10:20:00,45.24,45.33,45.15,45.16,56800.0,27.9195,27.975,27.8639,27.8701,56800.0
2005-01-07 10:30:00,45.17,45.22,45.06,45.08,63600.0,27.8763,27.9071,27.8084,27.8207,63600.0
2005-01-07 10:40:00,45.06,45.16,45.02,45.16,50000.0,27.8084,27.8701,27.7837,27.8701,50000.0
2005-01-07 10:50:00,45.17,45.29,45.17,45.29,56600.0,27.8763,27.9503,27.8763,27.9503,56600.0
2005-01-07 11:00:00,45.29,45.35,45.28,45.34,59000.0,27.9503,27.9873,27.9441,27.9812,59000.0
2005-01-07 11:10:00,45.34,45.38,45.33,45.35,53600.0,27.9812,28.0059,27.975,27.9873,53600.0
2005-01-07 11:20:00,45.34,45.43,45.33,45.41,53000.0,27.9812,28.0367,27.975,28.0244,53000.0
2005-01-07 11:30:00,45.42,45.44,45.34,45.38,57200.0,28.0305,28.0429,27.9812,28.0059,57200.0
2005-01-07 11:40:00,45.38,45.38,45.31,45.31,68800.0,28.0059,28.0059,27.9627,27.9627,68800.0
2005-01-07 11:50:00,45.31,45.33,45.26,45.33,46000.0,27.9627,27.975,27.9318,27.975,46000.0
2005-01-07 12:00:00,45.34,45.34,45.25,45.27,63200.0,27.9812,27.9812,27.9256,27.938,63200.0
2005-01-07 12:10:00,45.27,45.29,45.13,45.17,66000.0,27.938,27.9503,27.8516,27.8763,66000.0
2005-01-07 12:20:00,45.17,45.31,45.17,45.31,59600.0,27.8763,27.9627,27.8763,27.9627,59600.0
2005-01-07 12:30:00,45.31,45.35,45.28,45.28,45400.0,27.9627,27.9873,27.9441,27.9441,45400.0
2005-01-07 12:40:00,45.27,45.27,45.24,45.25,32400.0,27.938,27.938,27.9195,27.9256,32400.0
2005-01-07 12:50:00,45.26,45.29,45.24,45.26,28600.0,27.9318,27.9503,27.9195,27.9318,28600.0
2005-01-07 13:00:00,45.26,45.29,45.25,45.27,54200.0,27.9318,27.9503,27.9256,27.938,54200.0
2005-01-07 13:10:00,45.27,45.32,45.25,45.31,92800.0,27.938,27.9688,27.9256,27.9627,92800.0
2005-01-07 13:20:00,45.31,45.32,45.27,45.31,177600.0,27.9627,27.9688,27.938,27.9627,177600.0
2005-01-07 13:30:00,45.31,45.37,45.27,45.33,53400.0,27.9627,27.9997,27.938,27.975,53400.0
2005-01-07 13:40:00,45.33,45.4,45.31,45.37,33000.0,27.975,28.0182,27.9627,27.9997,33000.0
2005-01-07 13:50:00,45.37,45.42,45.35,45.4,39400.0,27.9997,28.0305,27.9873,28.0182,39400.0
2005-01-07 14:00:00,45.4,45.45,45.35,45.35,32800.0,28.0182,28.0491,27.9873,27.9873,32800.0
2005-01-07 14:10:00,45.35,45.35,45.3,45.34,61000.0,27.9873,27.9873,27.9565,27.9812,61000.0
2005-01-07 14:20:00,45.35,45.38,45.33,45.38,41400.0,27.9873,28.0059,27.975,28.0059,41400.0
2005-01-07 14:30:00,45.38,45.41,45.3,45.31,52200.0,28.0059,28.0244,27.9565,27.9627,52200.0
2005-01-07 14:40:00,45.31,45.37,45.29,45.31,59600.0,27.9627,27.9997,27.9503,27.9627,59600.0
2005-01-07 14:50:00,45.31,45.35,45.31,45.35,32400.0,27.9627,27.9873,27.9627,27.9873,32400.0
2005-01-07 15:00:00,45.35,45.4,45.34,45.39,72800.0,27.9873,28.0182,27.9812,28.012,72800.0
2005-01-07 15:10:00,45.39,45.47,45.38,45.47,86000.0,28.012,28.0614,28.0059,28.0614,86000.0
2005-01-07 15:20:00,45.47,45.51,45.47,45.48,78400.0,28.0614,28.0861,28.0614,28.0676,78400.0
2005-01-07 15:30:00,45.48,45.55,45.47,45.53,134800.0,28.0676,28.1108,28.0614,28.0984,134800.0
2005-01-07 15:40:00,45.53,45.6,45.53,45.55,135600.0,28.0984,28.1416,28.0984,28.1108,135600.0
2005-01-07 15:50:00,45.55,45.55,45.48,45.5,212600.0,28.1108,28.1108,28.0676,28.0799,212600.0
2005-01-10 09:30:00,45.51,45.83,45.49,45.83,102600.0,28.0861,28.2836,28.0737,28.2836,102600.0
2005-01-10 09:40:00,45.83,45.85,45.65,45.66,95600.0,28.2836,28.2959,28.1725,28.1787,95600.0
2005-01-10 09:50:00,45.66,45.71,45.64,45.67,61200.0,28.1787,28.2095,28.1663,28.1848,61200.0
2005-01-10 10:00:00,45.67,45.7,45.55,45.63,47600.0,28.1848,28.2033,28.1108,28.1601,47600.0
2005-01-10 10:10:00,45.63,45.75,45.6,45.74,59000.0,28.1601,28.2342,28.1416,28.228,59000.0
2005-01-10 10:20:00,45.75,45.89,45.75,45.89,101800.0,28.2342,28.3206,28.2342,28.3206,101800.0
2005-01-10 10:30:00,45.89,45.89,45.83,45.84,33000.0,28.3206,28.3206,28.2836,28.2897,33000.0
2005-01-10 10:40:00,45.84,45.84,45.81,45.81,35000.0,28.2897,28.2897,28.2712,28.2712,35000.0
2005-01-10 10:50:00,45.81,45.81,45.73,45.74,25200.0,28.2712,28.2712,28.2219,28.228,25200.0
2005-01-10 11:00:00,45.75,45.81,45.73,45.8,47000.0,28.2342,28.2712,28.2219,28.2651,47000.0
2005-01-10 11:10:00,45.79,45.81,45.74,45.76,53400.0,28.2589,28.2712,28.228,28.2404,53400.0
2005-01-10 11:20:00,45.76,45.76,45.68,45.73,69800.0,28.2404,28.2404,28.191,28.2219,69800.0
2005-01-10 11:30:00,45.72,45.74,45.67,45.67,39200.0,28.2157,28.228,28.1848,28.1848,39200.0
2005-01-10 11:40:00,45.67,45.74,45.66,45.74,26800.0,28.1848,28.228,28.1787,28.228,26800.0
2005-01-10 11:50:00,45.7,45.75,45.69,45.74,26400.0,28.2033,28.2342,28.1972,28.228,26400.0
2005-01-10 12:00:00,45.74,45.8,45.73,45.77,36400.0,28.228,28.2651,28.2219,28.2465,36400.0
2005-01-10 12:10:00,45.74,45.77,45.71,45.76,54600.0,28.228,28.2465,28.2095,28.2404,54600.0
2005-01-10 12:20:00,45.76,45.86,45.76,45.86,65200.0,28.2404,28.3021,28.2404,28.3021,65200.0
2005-01-10 12:30:00,45.87,45.87,45.81,45.83,71000.0,28.3083,28.3083,28.2712,28.2836,71000.0
2005-01-10 12:40:00,45.83,45.83,45.76,45.77,192400.0,28.2836,28.2836,28.2404,28.2465,192400.0
2005-01-10 12:50:00,45.75,45.77,45.75,45.75,141400.0,28.2342,28.2465,28.2342,28.2342,141400.0
2005-01-10 13:00:00,45.75,45.79,45.75,45.77,246000.0,28.2342,28.2589,28.2342,28.2465,246000.0
2005-01-10 13:10:00,45.77,45.83,45.77,45.81,73200.0,28.2465,28.2836,28.2465,28.2712,73200.0
2005-01-10 13:20:00,45.81,45.84,45.79,45.81,84200.0,28.2712,28.2897,28.2589,28.2712,84200.0
2005-01-10 13:30:00,45.81,45.82,45.8,45.82,37200.0,28.2712,28.2774,28.2651,28.2774,37200.0
2005-01-10 13:40:00,45.81,45.82,45.77,45.77,57600.0,28.2712,28.2774,28.2465,28.2465,57600.0
2005-01-10 13:50:00,45.77,45.78,45.75,45.76,29800.0,28.2465,28.2527,28.2342,28.2404,29800.0
2005-01-10 14:00:00,45.76,45.77,45.76,45.77,162200.0,28.2404,28.2465,28.2404,28.2465,162200.0
2005-01-10 14:10:00,45.77,45.78,45.75,45.77,143000.0,28.2465,28.2527,28.2342,28.2465,143000.0
2005-01-10 14:20:00,45.77,45.77,45.75,45.75,216600.0,28.2465,28.2465,28.2342,28.2342,216600.0
2005-01-10 14:30:00,45.75,45.76,45.73,45.74,45200.0,28.2342,28.2404,28.2219,28.228,45200.0
2005-01-10 14:40:00,45.74,45.75,45.7,45.73,65400.0,28.228,28.2342,28.2033,28.2219,65400.0
2005-01-10 14:50:00,45.73,45.76,45.72,45.74,116000.0,28.2219,28.2404,28.2157,28.228,116000.0
2005-01-10 15:00:00,45.73,45.81,45.73,45.75,58600.0,28.2219,28.2712,28.2219,28.2342,58600.0
2005-01-10 15:10:00,45.75,45.77,45.6,45.62,73600.0,28.2342,28.2465,28.1416,28.154,73600.0
2005-01-10 15:20:00,45.63,45.63,45.47,45.52,73400.0,28.1601,28.1601,28.0614,28.0923,73400.0
2005-01-10 15:30:00,45.52,45.54,45.49,45.52,125200.0,28.0923,28.1046,28.0737,28.0923,125200.0
2005-01-10 15:40:00,45.52,45.6,45.52,45.55,104600.0,28.0923,28.1416,28.0923,28.1108,104600.0
2005-01-10 15:50:00,45.55,45.63,45.55,45.58,117600.0,28.1108,28.1601,28.1108,28.1293,117600.0
2005-01-11 09:30:00,45.45,45.52,45.35,45.43,112600.0,28.0491,28.0923,27.9873,28.0367,112600.0
2005-01-11 09:40:00,45.46,45.62,45.46,45.5,145000.0,28.0552,28.154,28.0552,28.0799,145000.0
2005-01-11 09:50:00,45.5,45.58,45.45,45.49,132800.0,28.0799,28.1293,28.0491,28.0737,132800.0
2005-01-11 10:00:00,45.48,45.49,45.35,45.42,88200.0,28.0676,28.0737,27.9873,28.0305,88200.0
2005-01-11 10:10:00,45.43,45.52,45.43,45.45,264600.0,28.0367,28.0923,28.0367,28.0491,264600.0
2005-01-11 10:20:00,45.46,45.54,45.46,45.49,137200.0,28.0552,28.1046,28.0552,28.0737,137200.0
2005-01-11 10:30:00,45.49,45.52,45.45,45.52,284000.0,28.0737,28.0923,28.0491,28.0923,284000.0
2005-01-11 10:40:00,45.52,45.52,45.45,45.47,41600.0,28.0923,28.0923,28.0491,28.0614,41600.0
2005-01-11 10:50:00,45.47,45.52,45.45,45.47,54800.0,28.0614,28.0923,28.0491,28.0614,54800.0
2005-01-11 11:00:00,45.46,45.51,45.45,45.49,100400.0,28.0552,28.0861,28.0491,28.0737,100400.0
2005-01-11 11:10:00,45.49,45.5,45.45,45.45,52800.0,28.0737,28.0799,28.0491,28.0491,52800.0
2005-01-11 11:20:00,45.46,45.47,45.4,45.45,54000.0,28.0552,28.0614,28.0182,28.0491,54000.0
2005-01-11 11:30:00,45.44,45.48,45.42,45.43,37400.0,28.0429,28.0676,28.0305,28.0367,37400.0
2005-01-11 11:40:00,45.45,45.52,45.44,45.5,55800.0,28.0491,28.0923,28.0429,28.0799,55800.0
2005-01-11 11:50:00,45.5,45.51,45.4,45.43,69400.0,28.0799,28.0861,28.0182,28.0367,69400.0
2005-01-11 12:00:00,45.43,45.43,45.38,45.38,58600.0,28.0367,28.0367,28.0059,28.0059,58600.0
2005-01-11 12:10:00,45.38,45.42,45.38,45.38,124400.0,28.0059,28.0305,28.0059,28.0059,124400.0
2005-01-11 12:20:00,45.38,45.41,45.38,45.38,72000.0,28.0059,28.0244,28.0059,28.0059,72000.0
2005-01-11 12:30:00,45.38,45.43,45.38,45.38,89600.0,28.0059,28.0367,28.0059,28.0059,89600.0
2005-01-11 12:40:00,45.38,45.42,45.38,45.38,38000.0,28.0059,28.0305,28.0059,28.0059,38000.0
2005-01-11 12:50:00,45.38,45.41,45.38,45.38,33000.0,28.0059,28.0244,28.0059,28.0059,33000.0
2005-01-11 13:00:00,45.38,45.41,45.35,45.4,161600.0,28.0059,28.0244,27.9873,28.0182,161600.0
2005-01-11 13:10:00,45.4,45.46,45.4,45.45,33800.0,28.0182,28.0552,28.0182,28.0491,33800.0
2005-01-11 13:20:00,45.45,45.56,45.45,45.54,34800.0,28.0491,28.1169,28.0491,28.1046,34800.0
2005-01-11 13:30:00,45.54,45.55,45.49,45.49,29600.0,28.1046,28.1108,28.0737,28.0737,29600.0
2005-01-11 13:40:00,45.49,45.49,45.44,45.46,71000.0,28.0737,28.0737,28.0429,28.0552,71000.0
2005-01-11 13:50:00,45.46,45.58,45.46,45.51,83200.0,28.0552,28.1293,28.0552,28.0861,83200.0
2005-01-11 14:00:00,45.52,45.59,45.5,45.59,64000.0,28.0923,28.1355,28.0799,28.1355,64000.0
2005-01-11 14:10:00,45.59,45.67,45.59,45.59,44800.0,28.1355,28.1848,28.1355,28.1355,44800.0
2005-01-11 14:20:00,45.6,45.6,45.52,45.54,40000.0,28.1416,28.1416,28.0923,28.1046,40000.0
2005-01-11 14:30:00,45.54,45.56,45.49,45.52,42000.0,28.1046,28.1169,28.0737,28.0923,42000.0
2005-01-11 14:40:00,45.52,45.54,45.49,45.51,27600.0,28.0923,28.1046,28.0737,28.0861,27600.0
2005-01-11 14:50:00,45.5,45.56,45.5,45.55,68200.0,28.0799,28.1169,28.0799,28.1108,68200.0
2005-01-11 15:00:00,45.55,45.55,45.51,45.52,70400.0,28.1108,28.1108,28.0861,28.0923,70400.0
2005-01-11 15:10:00,45.52,45.57,45.52,45.54,73400.0,28.0923,28.1231,28.0923,28.1046,73400.0
2005-01-11 15:20:00,45.52,45.58,45.48,45.48,72400.0,28.0923,28.1293,28.0676,28.0676,72400.0
2005-01-11 15:30:00,45.48,45.48,45.44,45.45,144400.0,28.0676,28.0676,28.0429,28.0491,144400.0
2005-01-11 15:40:00,45.45,45.49,45.44,45.44,200400.0,28.0491,28.0737,28.0429,28.0429,200400.0
2005-01-11 15:50:00,45.47,45.49,45.38,45.44,216000.0,28.0614,28.0737,28.0059,28.0429,216000.0
2005-01-12 09:30:00,45.33,45.44,45.3,45.35,54000.0,27.975,28.0429,27.9565,27.9873,54000.0
2005-01-12 09:40:00,45.35,45.48,45.35,45.37,77400.0,27.9873,28.0676,27.9873,27.9997,77400.0
2005-01-12 09:50:00,45.37,45.37,45.3,45.3,62400.0,27.9997,27.9997,27.9565,27.9565,62400.0
2005-01-12 10:00:00,45.3,45.42,45.3,45.35,62400.0,27.9565,28.0305,27.9565,27.9873,62400.0
2005-01-12 10:10:00,45.35,45.38,45.2,45.21,100400.0,27.9873,28.0059,27.8948,27.9009,100400.0
2005-01-12 10:20:00,45.21,45.35,45.16,45.35,96000.0,27.9009,27.9873,27.8701,27.9873,96000.0
2005-01-12 10:30:00,45.35,45.38,45.27,45.27,75600.0,27.9873,28.0059,27.938,27.938,75600.0
2005-01-12 10:40:00,45.25,45.29,45.19,45.24,58800.0,27.9256,27.9503,27.8886,27.9195,58800.0
2005-01-12 10:50:00,45.23,45.27,45.18,45.22,84200.0,27.9133,27.938,27.8824,27.9071,84200.0
2005-01-12 11:00:00,45.22,45.27,45.15,45.26,73600.0,27.9071,27.938,27.8639,27.9318,73600.0
2005-01-12 11:10:00,45.27,45.27,45.22,45.25,52000.0,27.938,27.938,27.9071,27.9256,52000.0
2005-01-12 11:20:00,45.25,45.26,45.2,45.24,43000.0,27.9256,27.9318,27.8948,27.9195,43000.0
2005-01-12 11:30:00,45.24,45.4,45.24,45.39,73400.0,27.9195,28.0182,27.9195,28.012,73400.0
2005-01-12 11:40:00,45.39,45.41,45.35,45.38,51400.0,28.012,28.0244,27.9873,28.0059,51400.0
2005-01-12 11:50:00,45.38,45.41,45.32,45.34,31400.0,28.0059,28.0244,27.9688,27.9812,31400.0
2005-01-12 12:00:00,45.33,45.35,45.3,45.3,26000.0,27.975,27.9873,27.9565,27.9565,26000.0
2005-01-12 12:10:00,45.3,45.35,45.27,45.3,41800.0,27.9565,27.9873,27.938,27.9565,41800.0
2005-01-12 12:20:00,45.3,45.37,45.3,45.37,61000.0,27.9565,27.9997,27.9565,27.9997,61000.0
2005-01-12 12:30:00,45.37,45.39,45.3,45.32,58400.0,27.9997,28.012,27.9565,27.9688,58400.0
2005-01-12 12:40:00,45.31,45.31,45.27,45.27,45000.0,27.9627,27.9627,27.938,27.938,45000.0
2005-01-12 12:50:00,45.27,45.29,45.23,45.23,38800.0,27.938,27.9503,27.9133,27.9133,38800.0
2005-01-12 13:00:00,45.24,45.26,45.24,45.25,32000.0,27.9195,27.9318,27.9195,27.9256,32000.0
2005-01-12 13:10:00,45.25,45.32,45.25,45.31,46600.0,27.9256,27.9688,27.9256,27.9627,46600.0
2005-01-12 13:20:00,45.31,45.32,45.29,45.3,81000.0,27.9627,27.9688,27.9503,27.9565,81000.0
2005-01-12 13:30:00,45.29,45.31,45.23,45.3,97200.0,27.9503,27.9627,27.9133,27.9565,97200.0
2005-01-12 13:40:00,45.3,45.32,45.23,45.23,45200.0,27.9565,27.9688,27.9133,27.9133,45200.0
2005-01-12 13:50:00,45.23,45.26,45.18,45.25,29800.0,27.9133,27.9318,27.8824,27.9256,29800.0
2005-01-12 14:00:00,45.23,45.27,45.23,45.26,98400.0,27.9133,27.938,27.9133,27.9318,98400.0
2005-01-12 14:10:00,45.26,45.35,45.23,45.35,54600.0,27.9318,27.9873,27.9133,27.9873,54600.0
2005-01-12 14:20:00,45.37,45.37,45.27,45.28,56000.0,27.9997,27.9997,27.938,27.9441,56000.0
2005-01-12 14:30:00,45.28,45.34,45.26,45.27,49800.0,27.9441,27.9812,27.9318,27.938,49800.0
2005-01-12 14:40:00,45.26,45.31,45.21,45.23,53600.0,27.9318,27.9627,27.9009,27.9133,53600.0
2005-01-12 14:50:00,45.24,45.35,45.23,45.28,67000.0,27.9195,27.9873,27.9133,27.9441,67000.0
2005-01-12 15:00:00,45.27,45.33,45.25,45.29,100400.0,27.938,27.975,27.9256,27.9503,100400.0
2005-01-12 15:10:00,45.28,45.33,45.25,45.26,113800.0,27.9441,27.975,27.9256,27.9318,113800.0
2005-01-12 15:20:00,45.25,45.34,45.25,45.32,98000.0,27.9256,27.9812,27.9256,27.9688,98000.0
2005-01-12 15:30:00,45.32,45.48,45.32,45.47,166600.0,27.9688,28.0676,27.9688,28.0614,166600.0
2005-01-12 15:40:00,45.47,45.47,45.4,45.42,172000.0,28.0614,28.0614,28.0182,28.0305,172000.0
2005-01-12 15:50:00,45.42,45.51,45.38,45.51,106200.0,28.0305,28.0861,28.0059,28.0861,106200.0
2005-01-13 09:30:00,45.5,45.6,45.48,45.48,70400.0,28.0799,28.1416,28.0676,28.0676,70400.0
2005-01-13 09:40:00,45.51,45.57,45.38,45.38,32200.0,28.0861,28.1231,28.0059,28.0059,32200.0
2005-01-13 09:50:00,45.38,45.43,45.31,45.41,46600.0,28.0059,28.0367,27.9627,28.0244,46600.0
2005-01-13 10:00:00,45.42,45.43,45.35,45.4,42800.0,28.0305,28.0367,27.9873,28.0182,42800.0
2005-01-13 10:10:00,45.4,45.45,45.39,45.44,26800.0,28.0182,28.0491,28.012,28.0429,26800.0
2005-01-13 10:20:00,45.45,45.49,45.42,45.46,37400.0,28.0491,28.0737,28.0305,28.0552,37400.0
2005-01-13 10:30:00,45.47,45.5,45.41,45.41,57000.0,28.0614,28.0799,28.0244,28.0244,57000.0
2005-01-13 10:40:00,45.4,45.41,45.34,45.34,64600.0,28.0182,28.0244,27.9812,27.9812,64600.0
2005-01-13 10:50:00,45.34,45.38,45.33,45.34,26600.0,27.9812,28.0059,27.975,27.9812,26600.0
2005-01-13 11:00:00,45.34,45.42,45.34,45.4,44800.0,27.9812,28.0305,27.9812,28.0182,44800.0
2005-01-13 11:10:00,45.4,45.42,45.38,45.4,42200.0,28.0182,28.0305,28.0059,28.0182,42200.0
2005-01-13 11:20:00,45.39,45.42,45.39,45.41,23800.0,28.012,28.0305,28.012,28.0244,23800.0
2005-01-13 11:30:00,45.41,45.42,45.3,45.3,37400.0,28.0244,28.0305,27.9565,27.9565,37400.0
2005-01-13 11:40:00,45.31,45.31,45.24,45.26,67000.0,27.9627,27.9627,27.9195,27.9318,67000.0
2005-01-13 11:50:00,45.26,45.27,45.2,45.27,46000.0,27.9318,27.938,27.8948,27.938,46000.0
2005-01-13 12:00:00,45.27,45.31,45.27,45.31,46000.0,27.938,27.9627,27.938,27.9627,46000.0
2005-01-13 12:10:00,45.31,45.39,45.31,45.38,63400.0,27.9627,28.012,27.9627,28.0059,63400.0
2005-01-13 12:20:00,45.38,45.44,45.38,45.44,37800.0,28.0059,28.0429,28.0059,28.0429,37800.0
2005-01-13 12:30:00,45.43,45.43,45.41,45.41,29400.0,28.0367,28.0367,28.0244,28.0244,29400.0
2005-01-13 12:40:00,45.41,45.44,45.4,45.4,39400.0,28.0244,28.0429,28.0182,28.0182,39400.0
2005-01-13 12:50:00,45.4,45.43,45.38,45.43,28000.0,28.0182,28.0367,28.0059,28.0367,28000.0
2005-01-13 13:00:00,45.43,45.45,45.38,45.4,41800.0,28.0367,28.0491,28.0059,28.0182,41800.0
2005-01-13 13:10:00,45.38,45.42,45.37,45.41,26600.0,28.0059,28.0305,27.9997,28.0244,26600.0
2005-01-13 13:20:00,45.41,45.42,45.34,45.34,47400.0,28.0244,28.0305,27.9812,27.9812,47400.0
2005-01-13 13:30:00,45.32,45.38,45.32,45.38,37800.0,27.9688,28.0059,27.9688,28.0059,37800.0
2005-01-13 13:40:00,45.38,45.38,45.33,45.38,19800.0,28.0059,28.0059,27.975,28.0059,19800.0
2005-01-13 13:50:00,45.39,45.47,45.38,45.46,34800.0,28.012,28.0614,28.0059,28.0552,34800.0
2005-01-13 14:00:00,45.46,45.49,45.44,45.48,29600.0,28.0552,28.0737,28.0429,28.0676,29600.0
2005-01-13 14:10:00,45.48,45.52,45.48,45.51,43000.0,28.0676,28.0923,28.0676,28.0861,43000.0
2005-01-13 14:20:00,45.51,45.52,45.46,45.51,52800.0,28.0861,28.0923,28.0552,28.0861,52800.0
2005-01-13 14:30:00,45.51,45.52,45.47,45.49,50400.0,28.0861,28.0923,28.0614,28.0737,50400.0
2005-01-13 14:40:00,45.51,45.51,45.43,45.46,29200.0,28.0861,28.0861,28.0367,28.0552,29200.0
2005-01-13 14:50:00,45.46,45.47,45.4,45.41,46400.0,28.0552,28.0614,28.0182,28.0244,46400.0
2005-01-13 15:00:00,45.42,45.42,45.37,45.38,53600.0,28.0305,28.0305,27.9997,28.0059,53600.0
2005-01-13 15:10:00,45.39,45.43,45.34,45.35,69600.0,28.012,28.0367,27.9812,27.9873,69600.0
2005-01-13 15:20:00,45.35,45.36,45.15,45.15,114200.0,27.9873,27.9935,27.8639,27.8639,114200.0
2005-01-13 15:30:00,45.13,45.18,45.09,45.1,102600.0,27.8516,27.8824,27.8269,27.8331,102600.0
2005-01-13 15:40:00,45.1,45.11,44.99,45.07,84800.0,27.8331,27.8392,27.7652,27.8145,84800.0
2005-01-13 15:50:00,45.06,45.12,45.02,45.11,96800.0,27.8084,27.8454,27.7837,27.8392,96800.0
2005-01-14 09:30:00,45.13,45.29,45.13,45.27,73400.0,27.8516,27.9503,27.8516,27.938,73400.0
2005-01-14 09:40:00,45.26,45.26,45.13,45.13,58000.0,27.9318,27.9318,27.8516,27.8516,58000.0
2005-01-14 09:50:00,45.13,45.25,45.12,45.25,83400.0,27.8516,27.9256,27.8454,27.9256,83400.0
2005-01-14 10:00:00,45.26,45.3,45.2,45.2,62000.0,27.9318,27.9565,27.8948,27.8948,62000.0
2005-01-14 10:10:00,45.23,45.38,45.2,45.32,56600.0,27.9133,28.0059,27.8948,27.9688,56600.0
2005-01-14 10:20:00,45.33,45.48,45.31,45.48,57800.0,27.975,28.0676,27.9627,28.0676,57800.0
2005-01-14 10:30:00,45.48,45.54,45.44,45.49,85400.0,28.0676,28.1046,28.0429,28.0737,85400.0
2005-01-14 10:40:00,45.48,45.48,45.39,45.39,57000.0,28.0676,28.0676,28.012,28.012,57000.0
2005-01-14 10:50:00,45.39,45.44,45.35,45.38,56000.0,28.012,28.0429,27.9873,28.0059,56000.0
2005-01-14 11:00:00,45.4,45.44,45.38,45.44,30600.0,28.0182,28.0429,28.0059,28.0429,30600.0
2005-01-14 11:10:00,45.44,45.46,45.44,45.44,42400.0,28.0429,28.0552,28.0429,28.0429,42400.0
2005-01-14 11:20:00,45.44,45.46,45.38,45.38,55600.0,28.0429,28.0552,28.0059,28.0059,55600.0
2005-01-14 11:30:00,45.38,45.45,45.38,45.44,55200.0,28.0059,28.0491,28.0059,28.0429,55200.0
2005-01-14 11:40:00,45.44,45.46,45.41,45.41,79800.0,28.0429,28.0552,28.0244,28.0244,79800.0
2005-01-14 11:50:00,45.42,45.49,45.42,45.49,33800.0,28.0305,28.0737,28.0305,28.0737,33800.0
2005-01-14 12:00:00,45.49,45.57,45.49,45.56,38200.0,28.0737,28.1231,28.0737,28.1169,38200.0
2005-01-14 12:10:00,45.57,45.65,45.57,45.65,33200.0,28.1231,28.1725,28.1231,28.1725,33200.0
2005-01-14 12:20:00,45.66,45.8,45.66,45.8,63800.0,28.1787,28.2651,28.1787,28.2651,63800.0
2005-01-14 12:30:00,45.8,45.9,45.8,45.9,59200.0,28.2651,28.3268,28.2651,28.3268,59200.0
2005-01-14 12:40:00,45.91,45.91,45.74,45.77,32800.0,28.3329,28.3329,28.228,28.2465,32800.0
2005-01-14 12:50:00,45.76,45.77,45.68,45.68,52400.0,28.2404,28.2465,28.191,28.191,52400.0
2005-01-14 13:00:00,45.68,45.68,45.62,45.63,40000.0,28.191,28.191,28.154,28.1601,40000.0
2005-01-14 13:10:00,45.63,45.66,45.56,45.58,55200.0,28.1601,28.1787,28.1169,28.1293,55200.0
2005-01-14 13:20:00,45.58,45.6,45.55,45.6,40000.0,28.1293,28.1416,28.1108,28.1416,40000.0
2005-01-14 13:30:00,45.6,45.62,45.58,45.61,41400.0,28.1416,28.154,28.1293,28.1478,41400.0
2005-01-14 13:40:00,45.6,45.68,45.6,45.67,40600.0,28.1416,28.191,28.1416,28.1848,40600.0
2005-01-14 13:50:00,45.67,45.68,45.65,45.66,26000.0,28.1848,28.191,28.1725,28.1787,26000.0
2005-01-14 14:00:00,45.66,45.71,45.66,45.7,41800.0,28.1787,28.2095,28.1787,28.2033,41800.0
2005-01-14 14:10:00,45.7,45.72,45.66,45.69,61800.0,28.2033,28.2157,28.1787,28.1972,61800.0
2005-01-14 14:20:00,45.68,45.77,45.67,45.75,60600.0,28.191,28.2465,28.1848,28.2342,60600.0
2005-01-14 14:30:00,45.75,45.83,45.74,45.76,64200.0,28.2342,28.2836,28.228,28.2404,64200.0
2005-01-14 14:40:00,45.74,45.82,45.73,45.82,54800.0,28.228,28.2774,28.2219,28.2774,54800.0
2005-01-14 14:50:00,45.83,45.88,45.82,45.87,46200.0,28.2836,28.3144,28.2774,28.3083,46200.0
2005-01-14 15:00:00,45.87,45.88,45.74,45.75,56600.0,28.3083,28.3144,28.228,28.2342,56600.0
2005-01-14 15:10:00,45.75,45.8,45.75,45.78,56400.0,28.2342,28.2651,28.2342,28.2527,56400.0
2005-01-14 15:20:00,45.77,45.77,45.7,45.71,73600.0,28.2465,28.2465,28.2033,28.2095,73600.0
2005-01-14 15:30:00,45.72,45.8,45.68,45.79,72000.0,28.2157,28.2651,28.191,28.2589,72000.0
2005-01-14 15:40:00,45.79,45.8,45.75,45.78,77600.0,28.2589,28.2651,28.2342,28.2527,77600.0
2005-01-14 15:50:00,45.78,45.81,45.76,45.8,112200.0,28.2527,28.2712,28.2404,28.2651,112200.0
2005-01-18 09:30:00,45.81,45.81,45.63,45.73,142800.0,28.2712,28.2712,28.1601,28.2219,142800.0
2005-01-18 09:40:00,45.73,45.78,45.69,45.71,196800.0,28.2219,28.2527,28.1972,28.2095,196800.0
2005-01-18 09:50:00,45.71,45.72,45.46,45.49,135200.0,28.2095,28.2157,28.0552,28.0737,135200.0
2005-01-18 10:00:00,45.49,45.49,45.27,45.27,111600.0,28.0737,28.0737,27.938,27.938,111600.0
2005-01-18 10:10:00,45.24,45.25,45.11,45.13,102400.0,27.9195,27.9256,27.8392,27.8516,102400.0
2005-01-18 10:20:00,45.13,45.24,45.1,45.18,83800.0,27.8516,27.9195,27.8331,27.8824,83800.0
2005-01-18 10:30:00,45.18,45.42,45.18,45.37,122200.0,27.8824,28.0305,27.8824,27.9997,122200.0
2005-01-18 10:40:00,45.37,45.41,45.34,45.34,126400.0,27.9997,28.0244,27.9812,27.9812,126400.0
2005-01-18 10:50:00,45.35,45.47,45.34,45.43,70200.0,27.9873,28.0614,27.9812,28.0367,70200.0
2005-01-18 11:00:00,45.42,45.52,45.42,45.47,156200.0,28.0305,28.0923,28.0305,28.0614,156200.0
2005-01-18 11:10:00,45.47,45.55,45.45,45.54,197800.0,28.0614,28.1108,28.0491,28.1046,197800.0
2005-01-18 11:20:00,45.54,45.57,45.51,45.57,55600.0,28.1046,28.1231,28.0861,28.1231,55600.0
2005-01-18 11:30:00,45.57,45.75,45.57,45.73,62200.0,28.1231,28.2342,28.1231,28.2219,62200.0
2005-01-18 11:40:00,45.71,45.75,45.7,45.74,67600.0,28.2095,28.2342,28.2033,28.228,67600.0
2005-01-18 11:50:00,45.74,45.79,45.73,45.77,41400.0,28.228,28.2589,28.2219,28.2465,41400.0
2005-01-18 12:00:00,45.77,45.84,45.76,45.84,26400.0,28.2465,28.2897,28.2404,28.2897,26400.0
2005-01-18 12:10:00,45.83,45.88,45.81,45.86,36800.0,28.2836,28.3144,28.2712,28.3021,36800.0
2005-01-18 12:20:00,45.87,45.98,45.86,45.96,67200.0,28.3083,28.3761,28.3021,28.3638,67200.0
2005-01-18 12:30:00,45.95,45.96,45.83,45.83,39200.0,28.3576,28.3638,28.2836,28.2836,39200.0
2005-01-18 12:40:00,45.83,45.88,45.8,45.88,25200.0,28.2836,28.3144,28.2651,28.3144,25200.0
2005-01-18 12:50:00,45.88,45.88,45.85,45.87,28600.0,28.3144,28.3144,28.2959,28.3083,28600.0
2005-01-18 13:00:00,45.87,45.88,45.77,45.78,31400.0,28.3083,28.3144,28.2465,28.2527,31400.0
2005-01-18 13:10:00,45.77,45.77,45.71,45.73,27800.0,28.2465,28.2465,28.2095,28.2219,27800.0
2005-01-18 13:20:00,45.73,45.73,45.72,45.72,28000.0,28.2219,28.2219,28.2157,28.2157,28000.0
2005-01-18 13:30:00,45.72,45.74,45.71,45.74,54800.0,28.2157,28.228,28.2095,28.228,54800.0
2005-01-18 13:40:00,45.74,45.78,45.73,45.76,48200.0,28.228,28.2527,28.2219,28.2404,48200.0
2005-01-18 13:50:00,45.77,45.78,45.77,45.77,45600.0,28.2465,28.2527,28.2465,28.2465,45600.0
2005-01-18 14:00:00,45.77,45.78,45.72,45.74,57600.0,28.2465,28.2527,28.2157,28.228,57600.0
2005-01-18 14:10:00,45.74,45.79,45.65,45.7,71800.0,28.228,28.2589,28.1725,28.2033,71800.0
2005-01-18 14:20:00,45.7,45.75,45.68,45.75,53200.0,28.2033,28.2342,28.191,28.2342,53200.0
2005-01-18 14:30:00,45.75,45.77,45.57,45.57,85400.0,28.2342,28.2465,28.1231,28.1231,85400.0
2005-01-18 14:40:00,45.57,45.59,45.47,45.58,61400.0,28.1231,28.1355,28.0614,28.1293,61400.0
2005-01-18 14:50:00,45.57,45.6,45.51,45.58,42600.0,28.1231,28.1416,28.0861,28.1293,42600.0
2005-01-18 15:00:00,45.58,45.63,45.53,45.62,69000.0,28.1293,28.1601,28.0984,28.154,69000.0
2005-01-18 15:10:00,45.62,45.69,45.62,45.69,48800.0,28.154,28.1972,28.154,28.1972,48800.0
2005-01-18 15:20:00,45.69,45.73,45.67,45.7,96200.0,28.1972,28.2219,28.1848,28.2033,96200.0
2005-01-18 15:30:00,45.69,45.72,45.66,45.69,103400.0,28.1972,28.2157,28.1787,28.1972,103400.0
2005-01-18 15:40:00,45.69,45.73,45.67,45.7,82000.0,28.1972,28.2219,28.1848,28.2033,82000.0
2005-01-18 15:50:00,45.7,45.72,45.66,45.7,125800.0,28.2033,28.2157,28.1787,28.2033,125800.0
2005-01-19 09:30:00,45.6,45.82,45.6,45.81,73200.0,28.1416,28.2774,28.1416,28.2712,73200.0
2005-01-19 09:40:00,45.81,45.85,45.77,45.81,22000.0,28.2712,28.2959,28.2465,28.2712,22000.0
2005-01-19 09:50:00,45.79,45.97,45.69,45.69,47400.0,28.2589,28.37,28.1972,28.1972,47400.0
2005-01-19 10:00:00,45.69,45.78,45.69,45.76,105400.0,28.1972,28.2527,28.1972,28.2404,105400.0
2005-01-19 10:10:00,45.76,45.77,45.6,45.62,51200.0,28.2404,28.2465,28.1416,28.154,51200.0
2005-01-19 10:20:00,45.62,45.73,45.62,45.71,50400.0,28.154,28.2219,28.154,28.2095,50400.0
2005-01-19 10:30:00,45.71,45.77,45.7,45.7,43600.0,28.2095,28.2465,28.2033,28.2033,43600.0
2005-01-19 10:40:00,45.7,45.76,45.7,45.75,51800.0,28.2033,28.2404,28.2033,28.2342,51800.0
2005-01-19 10:50:00,45.75,45.76,45.72,45.75,147600.0,28.2342,28.2404,28.2157,28.2342,147600.0
2005-01-19 11:00:00,45.75,45.8,45.75,45.77,24200.0,28.2342,28.2651,28.2342,28.2465,24200.0
2005-01-19 11:10:00,45.76,45.77,45.75,45.76,43800.0,28.2404,28.2465,28.2342,28.2404,43800.0
2005-01-19 11:20:00,45.76,45.84,45.76,45.78,80200.0,28.2404,28.2897,28.2404,28.2527,80200.0
2005-01-19 11:30:00,45.78,45.84,45.78,45.8,26600.0,28.2527,28.2897,28.2527,28.2651,26600.0
2005-01-19 11:40:00,45.8,45.8,45.75,45.76,20400.0,28.2651,28.2651,28.2342,28.2404,20400.0
2005-01-19 11:50:00,45.75,45.79,45.74,45.79,17800.0,28.2342,28.2589,28.228,28.2589,17800.0
2005-01-19 12:00:00,45.79,45.8,45.71,45.71,24600.0,28.2589,28.2651,28.2095,28.2095,24600.0
2005-01-19 12:10:00,45.71,45.72,45.69,45.69,23600.0,28.2095,28.2157,28.1972,28.1972,23600.0
2005-01-19 12:20:00,45.7,45.74,45.68,45.74,103200.0,28.2033,28.228,28.191,28.228,103200.0
2005-01-19 12:30:00,45.74,45.74,45.72,45.72,10600.0,28.228,28.228,28.2157,28.2157,10600.0
2005-01-19 12:40:00,45.72,45.75,45.71,45.75,29400.0,28.2157,28.2342,28.2095,28.2342,29400.0
2005-01-19 12:50:00,45.76,45.78,45.74,45.77,14400.0,28.2404,28.2527,28.228,28.2465,14400.0
2005-01-19 13:00:00,45.77,45.79,45.74,45.77,35000.0,28.2465,28.2589,28.228,28.2465,35000.0
2005-01-19 13:10:00,45.77,45.83,45.76,45.83,18400.0,28.2465,28.2836,28.2404,28.2836,18400.0
2005-01-19 13:20:00,45.83,45.85,45.78,45.78,36600.0,28.2836,28.2959,28.2527,28.2527,36600.0
2005-01-19 13:30:00,45.78,45.84,45.76,45.77,21000.0,28.2527,28.2897,28.2404,28.2465,21000.0
2005-01-19 13:40:00,45.76,45.81,45.76,45.8,17800.0,28.2404,28.2712,28.2404,28.2651,17800.0
2005-01-19 13:50:00,45.82,45.82,45.76,45.77,16400.0,28.2774,28.2774,28.2404,28.2465,16400.0
2005-01-19 14:00:00,45.77,45.83,45.76,45.79,45600.0,28.2465,28.2836,28.2404,28.2589,45600.0
2005-01-19 14:10:00,45.79,45.87,45.77,45.85,27600.0,28.2589,28.3083,28.2465,28.2959,27600.0
2005-01-19 14:20:00,45.86,45.95,45.85,45.92,26600.0,28.3021,28.3576,28.2959,28.3391,26600.0
2005-01-19 14:30:00,45.93,45.95,45.8,45.82,60000.0,28.3453,28.3576,28.2651,28.2774,60000.0
2005-01-19 14:40:00,45.83,45.84,45.77,45.79,43800.0,28.2836,28.2897,28.2465,28.2589,43800.0
2005-01-19 14:50:00,45.78,45.82,45.77,45.79,36800.0,28.2527,28.2774,28.2465,28.2589,36800.0
2005-01-19 15:00:00,45.79,45.87,45.79,45.83,56200.0,28.2589,28.3083,28.2589,28.2836,56200.0
2005-01-19 15:10:00,45.83,45.83,45.75,45.79,107600.0,28.2836,28.2836,28.2342,28.2589,107600.0
2005-01-19 15:20:00,45.79,45.79,45.63,45.63,128600.0,28.2589,28.2589,28.1601,28.1601,128600.0
2005-01-19 15:30:00,45.64,45.64,45.55,45.55,87600.0,28.1663,28.1663,28.1108,28.1108,87600.0
2005-01-19 15:40:00,45.54,45.63,45.54,45.63,95200.0,28.1046,28.1601,28.1046,28.1601,95200.0
2005-01-19 15:50:00,45.63,45.67,45.62,45.62,133400.0,28.1601,28.1848,28.154,28.154,133400.0
2005-01-20 09:30:00,45.63,45.63,45.57,45.57,51400.0,28.1601,28.1601,28.1231,28.1231,51400.0
2005-01-20 09:40:00,45.57,45.6,45.45,45.51,56800.0,28.1231,28.1416,28.0491,28.0861,56800.0
2005-01-20 09:50:00,45.51,45.51,45.42,45.43,41800.0,28.0861,28.0861,28.0305,28.0367,41800.0
2005-01-20 10:00:00,45.43,45.51,45.41,45.51,59000.0,28.0367,28.0861,28.0244,28.0861,59000.0
2005-01-20 10:10:00,45.51,45.56,45.49,45.49,67200.0,28.0861,28.1169,28.0737,28.0737,67200.0
2005-01-20 10:20:00,45.47,45.5,45.44,45.44,65200.0,28.0614,28.0799,28.0429,28.0429,65200.0
2005-01-20 10:30:00,45.45,45.45,45.2,45.35,107800.0,28.0491,28.0491,27.8948,27.9873,107800.0
2005-01-20 10:40:00,45.35,45.35,45.05,45.05,103400.0,27.9873,27.9873,27.8022,27.8022,103400.0
2005-01-20 10:50:00,45.05,45.14,45.05,45.1,47000.0,27.8022,27.8577,27.8022,27.8331,47000.0
2005-01-20 11:00:00,45.09,45.2,45.09,45.16,58400.0,27.8269,27.8948,27.8269,27.8701,58400.0
2005-01-20 11:10:00,45.16,45.16,45.08,45.11,89000.0,27.8701,27.8701,27.8207,27.8392,89000.0
2005-01-20 11:20:00,45.07,45.07,44.97,44.99,83400.0,27.8145,27.8145,27.7528,27.7652,83400.0
2005-01-20 11:30:00,44.99,45.1,44.99,45.09,87600.0,27.7652,27.8331,27.7652,27.8269,87600.0
2005-01-20 11:40:00,45.1,45.1,45.02,45.02,52800.0,27.8331,27.8331,27.7837,27.7837,52800.0
2005-01-20 11:50:00,45.01,45.02,44.84,44.87,91600.0,27.7775,27.7837,27.6726,27.6911,91600.0
2005-01-20 12:00:00,44.86,44.87,44.79,44.81,126600.0,27.6849,27.6911,27.6417,27.6541,126600.0
2005-01-20 12:10:00,44.8,44.85,44.71,44.85,73800.0,27.6479,27.6788,27.5924,27.6788,73800.0
2005-01-20 12:20:00,44.86,44.86,44.79,44.8,32000.0,27.6849,27.6849,27.6417,27.6479,32000.0
2005-01-20 12:30:00,44.81,44.83,44.8,44.8,47400.0,27.6541,27.6664,27.6479,27.6479,47400.0
2005-01-20 12:40:00,44.81,44.81,44.77,44.8,63800.0,27.6541,27.6541,27.6294,27.6479,63800.0
2005-01-20 12:50:00,44.8,44.84,44.8,44.81,37000.0,27.6479,27.6726,27.6479,27.6541,37000.0
2005-01-20 13:00:00,44.81,44.91,44.81,44.88,67800.0,27.6541,27.7158,27.6541,27.6973,67800.0
2005-01-20 13:10:00,44.88,44.88,44.63,44.65,62400.0,27.6973,27.6973,27.543,27.5553,62400.0
2005-01-20 13:20:00,44.66,44.75,44.66,44.75,33200.0,27.5615,27.6171,27.5615,27.6171,33200.0
2005-01-20 13:30:00,44.74,44.77,44.66,44.74,34000.0,27.6109,27.6294,27.5615,27.6109,34000.0
2005-01-20 13:40:00,44.74,44.76,44.71,44.73,30400.0,27.6109,27.6232,27.5924,27.6047,30400.0
2005-01-20 13:50:00,44.72,44.72,44.62,44.66,40600.0,27.5985,27.5985,27.5368,27.5615,40600.0
2005-01-20 14:00:00,44.67,44.74,44.67,44.72,35600.0,27.5677,27.6109,27.5677,27.5985,35600.0
2005-01-20 14:10:00,44.72,44.85,44.72,44.82,47200.0,27.5985,27.6788,27.5985,27.6603,47200.0
2005-01-20 14:20:00,44.82,44.82,44.66,44.69,61600.0,27.6603,27.6603,27.5615,27.58,61600.0
2005-01-20 14:30:00,44.69,44.83,44.67,44.68,85200.0,27.58,27.6664,27.5677,27.5739,85200.0
2005-01-20 14:40:00,44.69,44.79,44.68,44.73,55400.0,27.58,27.6417,27.5739,27.6047,55400.0
2005-01-20 14:50:00,44.73,44.83,44.73,44.76,49200.0,27.6047,27.6664,27.6047,27.6232,49200.0
2005-01-20 15:00:00,44.73,44.8,44.7,44.7,80800.0,27.6047,27.6479,27.5862,27.5862,80800.0
2005-01-20 15:10:00,44.71,44.79,44.71,44.72,54800.0,27.5924,27.6417,27.5924,27.5985,54800.0
2005-01-20 15:20:00,44.72,44.74,44.63,44.63,79000.0,27.5985,27.6109,27.543,27.543,79000.0
2005-01-20 15:30:00,44.63,44.78,44.62,44.77,171800.0,27.543,27.6356,27.5368,27.6294,171800.0
2005-01-20 15:40:00,44.78,44.78,44.7,44.71,160800.0,27.6356,27.6356,27.5862,27.5924,160800.0
2005-01-20 15:50:00,44.71,44.71,44.65,44.68,127800.0,27.5924,27.5924,27.5553,27.5739,127800.0
2005-01-21 09:30:00,44.6,44.83,44.58,44.58,163600.0,27.5245,27.6664,27.5121,27.5121,163600.0
2005-01-21 09:40:00,44.58,44.58,44.34,44.43,138000.0,27.5121,27.5121,27.364,27.4196,138000.0
2005-01-21 09:50:00,44.44,44.45,44.32,44.34,301000.0,27.4257,27.4319,27.3517,27.364,301000.0
2005-01-21 10:00:00,44.34,44.35,44.2,44.2,138800.0,27.364,27.3702,27.2776,27.2776,138800.0
2005-01-21 10:10:00,44.2,44.2,43.97,44.02,174800.0,27.2776,27.2776,27.1357,27.1665,174800.0
2005-01-21 10:20:00,44.02,44.13,43.99,44.13,250800.0,27.1665,27.2344,27.148,27.2344,250800.0
2005-01-21 10:30:00,44.13,44.35,44.12,44.27,156200.0,27.2344,27.3702,27.2283,27.3208,156200.0
2005-01-21 10:40:00,44.28,44.5,44.27,44.5,143200.0,27.327,27.4628,27.3208,27.4628,143200.0
2005-01-21 10:50:00,44.5,44.55,44.44,44.53,110800.0,27.4628,27.4936,27.4257,27.4813,110800.0
2005-01-21 11:00:00,44.52,44.6,44.49,44.6,300000.0,27.4751,27.5245,27.4566,27.5245,300000.0
2005-01-21 11:10:00,44.6,44.78,44.6,44.78,49800.0,27.5245,27.6356,27.5245,27.6356,49800.0
2005-01-21 11:20:00,44.79,44.81,44.71,44.76,48200.0,27.6417,27.6541,27.5924,27.6232,48200.0
2005-01-21 11:30:00,44.76,44.8,44.7,44.7,46800.0,27.6232,27.6479,27.5862,27.5862,46800.0
2005-01-21 11:40:00,44.71,44.77,44.71,44.77,26200.0,27.5924,27.6294,27.5924,27.6294,26200.0
2005-01-21 11:50:00,44.77,44.79,44.7,44.7,19200.0,27.6294,27.6417,27.5862,27.5862,19200.0
2005-01-21 12:00:00,44.7,44.7,44.62,44.64,52200.0,27.5862,27.5862,27.5368,27.5492,52200.0
2005-01-21 12:10:00,44.64,44.69,44.63,44.69,22000.0,27.5492,27.58,27.543,27.58,22000.0
2005-01-21 12:20:00,44.69,44.73,44.68,44.71,28600.0,27.58,27.6047,27.5739,27.5924,28600.0
2005-01-21 12:30:00,44.7,44.74,44.7,44.74,14000.0,27.5862,27.6109,27.5862,27.6109,14000.0
2005-01-21 12:40:00,44.73,44.74,44.65,44.72,31800.0,27.6047,27.6109,27.5553,27.5985,31800.0
2005-01-21 12:50:00,44.72,44.72,44.64,44.65,39200.0,27.5985,27.5985,27.5492,27.5553,39200.0
2005-01-21 13:00:00,44.65,44.65,44.6,44.61,19600.0,27.5553,27.5553,27.5245,27.5307,19600.0
2005-01-21 13:10:00,44.62,44.68,44.6,44.61,36600.0,27.5368,27.5739,27.5245,27.5307,36600.0
2005-01-21 13:20:00,44.61,44.62,44.51,44.57,31800.0,27.5307,27.5368,27.4689,27.506,31800.0
2005-01-21 13:30:00,44.57,44.58,44.5,44.51,43600.0,27.506,27.5121,27.4628,27.4689,43600.0
2005-01-21 13:40:00,44.49,44.49,44.41,44.47,45400.0,27.4566,27.4566,27.4072,27.4443,45400.0
2005-01-21 13:50:00,44.47,44.5,44.4,44.5,42800.0,27.4443,27.4628,27.4011,27.4628,42800.0
2005-01-21 14:00:00,44.5,44.54,44.43,44.44,55200.0,27.4628,27.4875,27.4196,27.4257,55200.0
2005-01-21 14:10:00,44.44,44.47,44.34,44.35,73000.0,27.4257,27.4443,27.364,27.3702,73000.0
2005-01-21 14:20:00,44.35,44.44,44.32,44.4,36800.0,27.3702,27.4257,27.3517,27.4011,36800.0
2005-01-21 14:30:00,44.42,44.42,44.34,44.38,44400.0,27.4134,27.4134,27.364,27.3887,44400.0
2005-01-21 14:40:00,44.38,44.38,44.21,44.23,131000.0,27.3887,27.3887,27.2838,27.2961,131000.0
2005-01-21 14:50:00,44.22,44.22,44.1,44.15,102600.0,27.29,27.29,27.2159,27.2468,102600.0
2005-01-21 15:00:00,44.15,44.19,44.12,44.16,109000.0,27.2468,27.2715,27.2283,27.2529,109000.0
2005-01-21 15:10:00,44.15,44.15,44.05,44.05,140600.0,27.2468,27.2468,27.1851,27.1851,140600.0
2005-01-21 15:20:00,44.05,44.05,43.99,44.0,228800.0,27.1851,27.1851,27.148,27.1542,228800.0
2005-01-21 15:30:00,44.0,44.0,43.94,43.94,237600.0,27.1542,27.1542,27.1172,27.1172,237600.0
2005-01-21 15:40:00,43.94,43.94,43.87,43.88,212000.0,27.1172,27.1172,27.074,27.0801,212000.0
2005-01-21 15:50:00,43.88,43.89,43.85,43.85,247600.0,27.0801,27.0863,27.0616,27.0616,247600.0
2005-01-24 09:30:00,43.98,44.17,43.98,44.17,97600.0,27.1419,27.2591,27.1419,27.2591,97600.0
2005-01-24 09:40:00,44.13,44.21,44.12,44.15,78000.0,27.2344,27.2838,27.2283,27.2468,78000.0
2005-01-24 09:50:00,44.13,44.13,44.01,44.05,135200.0,27.2344,27.2344,27.1604,27.1851,135200.0
2005-01-24 10:00:00,44.05,44.15,44.02,44.12,53400.0,27.1851,27.2468,27.1665,27.2283,53400.0
2005-01-24 10:10:00,44.11,44.32,44.09,44.28,115800.0,27.2221,27.3517,27.2097,27.327,115800.0
2005-01-24 10:20:00,44.3,44.3,44.15,44.2,43000.0,27.3393,27.3393,27.2468,27.2776,43000.0
2005-01-24 10:30:00,44.21,44.43,44.18,44.35,102000.0,27.2838,27.4196,27.2653,27.3702,102000.0
2005-01-24 10:40:00,44.34,44.41,44.33,44.4,47000.0,27.364,27.4072,27.3579,27.4011,47000.0
2005-01-24 10:50:00,44.4,44.4,44.22,44.23,67800.0,27.4011,27.4011,27.29,27.2961,67800.0
2005-01-24 11:00:00,44.23,44.31,44.1,44.2,64400.0,27.2961,27.3455,27.2159,27.2776,64400.0
2005-01-24 11:10:00,44.21,44.34,44.2,44.34,35400.0,27.2838,27.364,27.2776,27.364,35400.0
2005-01-24 11:20:00,44.34,44.38,44.2,44.2,103200.0,27.364,27.3887,27.2776,27.2776,103200.0
2005-01-24 11:30:00,44.2,44.33,44.16,44.2,66600.0,27.2776,27.3579,27.2529,27.2776,66600.0
2005-01-24 11:40:00,44.2,44.2,44.11,44.17,39800.0,27.2776,27.2776,27.2221,27.2591,39800.0
2005-01-24 11:50:00,44.19,44.2,44.08,44.1,36200.0,27.2715,27.2776,27.2036,27.2159,36200.0
2005-01-24 12:00:00,44.1,44.17,44.05,44.07,41200.0,27.2159,27.2591,27.1851,27.1974,41200.0
2005-01-24 12:10:00,44.05,44.08,44.02,44.02,25000.0,27.1851,27.2036,27.1665,27.1665,25000.0
2005-01-24 12:20:00,44.01,44.02,43.9,43.94,49400.0,27.1604,27.1665,27.0925,27.1172,49400.0
2005-01-24 12:30:00,43.94,43.94,43.79,43.85,76600.0,27.1172,27.1172,27.0246,27.0616,76600.0
2005-01-24 12:40:00,43.86,43.94,43.86,43.92,76800.0,27.0678,27.1172,27.0678,27.1048,76800.0
2005-01-24 12:50:00,43.92,43.98,43.88,43.88,41600.0,27.1048,27.1419,27.0801,27.0801,41600.0
2005-01-24 13:00:00,43.88,44.02,43.88,44.02,157200.0,27.0801,27.1665,27.0801,27.1665,157200.0
2005-01-24 13:10:00,43.99,44.12,43.97,44.1,71600.0,27.148,27.2283,27.1357,27.2159,71600.0
2005-01-24 13:20:00,44.11,44.12,44.02,44.1,60200.0,27.2221,27.2283,27.1665,27.2159,60200.0
2005-01-24 13:30:00,44.1,44.1,44.02,44.02,40600.0,27.2159,27.2159,27.1665,27.1665,40600.0
2005-01-24 13:40:00,44.02,44.09,44.02,44.02,36600.0,27.1665,27.2097,27.1665,27.1665,36600.0
2005-01-24 13:50:00,44.02,44.1,43.99,43.99,45200.0,27.1665,27.2159,27.148,27.148,45200.0
2005-01-24 14:00:00,43.99,44.06,43.96,44.02,43400.0,27.148,27.1912,27.1295,27.1665,43400.0
2005-01-24 14:10:00,44.0,44.01,43.95,44.0,65600.0,27.1542,27.1604,27.1233,27.1542,65600.0
2005-01-24 14:20:00,44.01,44.01,43.88,43.88,43600.0,27.1604,27.1604,27.0801,27.0801,43600.0
2005-01-24 14:30:00,43.88,43.93,43.85,43.88,49200.0,27.0801,27.111,27.0616,27.0801,49200.0
2005-01-24 14:40:00,43.88,43.91,43.85,43.9,50600.0,27.0801,27.0987,27.0616,27.0925,50600.0
2005-01-24 14:50:00,43.9,43.91,43.72,43.8,71400.0,27.0925,27.0987,26.9814,27.0308,71400.0
2005-01-24 15:00:00,43.8,43.85,43.77,43.85,54600.0,27.0308,27.0616,27.0123,27.0616,54600.0
2005-01-24 15:10:00,43.85,43.85,43.78,43.78,54000.0,27.0616,27.0616,27.0184,27.0184,54000.0
2005-01-24 15:20:00,43.78,43.82,43.76,43.8,50600.0,27.0184,27.0431,27.0061,27.0308,50600.0
2005-01-24 15:30:00,43.81,43.85,43.76,43.77,73200.0,27.0369,27.0616,27.0061,27.0123,73200.0
2005-01-24 15:40:00,43.77,43.85,43.75,43.76,66200.0,27.0123,27.0616,26.9999,27.0061,66200.0
2005-01-24 15:50:00,43.77,43.82,43.66,43.66,96200.0,27.0123,27.0431,26.9444,26.9444,96200.0
2005-01-25 09:30:00,43.75,44.12,43.75,44.1,77600.0,26.9999,27.2283,26.9999,27.2159,77600.0
2005-01-25 09:40:00,44.12,44.27,44.08,44.19,52600.0,27.2283,27.3208,27.2036,27.2715,52600.0
2005-01-25 09:50:00,44.2,44.21,43.95,43.95,62200.0,27.2776,27.2838,27.1233,27.1233,62200.0
2005-01-25 10:00:00,43.94,44.07,43.93,43.99,76600.0,27.1172,27.1974,27.111,27.148,76600.0
2005-01-25 10:10:00,43.99,44.05,43.98,44.01,58600.0,27.148,27.1851,27.1419,27.1604,58600.0
2005-01-25 10:20:00,43.99,44.02,43.93,43.93,100800.0,27.148,27.1665,27.111,27.111,100800.0
2005-01-25 10:30:00,43.94,43.99,43.93,43.97,66400.0,27.1172,27.148,27.111,27.1357,66400.0
2005-01-25 10:40:00,43.97,44.02,43.97,44.01,55800.0,27.1357,27.1665,27.1357,27.1604,55800.0
2005-01-25 10:50:00,44.01,44.1,43.99,44.04,93200.0,27.1604,27.2159,27.148,27.1789,93200.0
2005-01-25 11:00:00,44.04,44.09,43.99,44.08,60200.0,27.1789,27.2097,27.148,27.2036,60200.0
2005-01-25 11:10:00,44.08,44.08,44.01,44.04,34600.0,27.2036,27.2036,27.1604,27.1789,34600.0
2005-01-25 11:20:00,44.04,44.14,43.99,44.13,42600.0,27.1789,27.2406,27.148,27.2344,42600.0
2005-01-25 11:30:00,44.13,44.14,43.97,44.0,77200.0,27.2344,27.2406,27.1357,27.1542,77200.0
2005-01-25 11:40:00,44.0,44.02,43.94,43.99,78400.0,27.1542,27.1665,27.1172,27.148,78400.0
2005-01-25 11:50:00,43.99,44.02,43.95,44.01,54800.0,27.148,27.1665,27.1233,27.1604,54800.0
2005-01-25 12:00:00,44.01,44.02,43.95,44.02,53000.0,27.1604,27.1665,27.1233,27.1665,53000.0
2005-01-25 12:10:00,44.01,44.01,43.98,44.01,22800.0,27.1604,27.1604,27.1419,27.1604,22800.0
2005-01-25 12:20:00,44.01,44.05,44.01,44.01,37800.0,27.1604,27.1851,27.1604,27.1604,37800.0
2005-01-25 12:30:00,44.01,44.1,43.98,44.06,45800.0,27.1604,27.2159,27.1419,27.1912,45800.0
2005-01-25 12:40:00,44.0,44.13,44.0,44.07,72400.0,27.1542,27.2344,27.1542,27.1974,72400.0
2005-01-25 12:50:00,44.06,44.12,44.03,44.06,41800.0,27.1912,27.2283,27.1727,27.1912,41800.0
2005-01-25 13:00:00,44.06,44.16,44.06,44.13,16600.0,27.1912,27.2529,27.1912,27.2344,16600.0
2005-01-25 13:10:00,44.13,44.15,44.12,44.13,20200.0,27.2344,27.2468,27.2283,27.2344,20200.0
2005-01-25 13:20:00,44.13,44.22,44.12,44.16,48400.0,27.2344,27.29,27.2283,27.2529,48400.0
2005-01-25 13:30:00,44.16,44.16,44.03,44.05,27600.0,27.2529,27.2529,27.1727,27.1851,27600.0
2005-01-25 13:40:00,44.04,44.07,44.03,44.07,25800.0,27.1789,27.1974,27.1727,27.1974,25800.0
2005-01-25 13:50:00,44.08,44.13,44.06,44.08,25200.0,27.2036,27.2344,27.1912,27.2036,25200.0
2005-01-25 14:00:00,44.05,44.1,44.04,44.09,21200.0,27.1851,27.2159,27.1789,27.2097,21200.0
2005-01-25 14:10:00,44.09,44.1,44.01,44.01,32800.0,27.2097,27.2159,27.1604,27.1604,32800.0
2005-01-25 14:20:00,44.0,44.04,43.95,43.97,28800.0,27.1542,27.1789,27.1233,27.1357,28800.0
2005-01-25 14:30:00,43.96,44.0,43.96,43.97,40600.0,27.1295,27.1542,27.1295,27.1357,40600.0
2005-01-25 14:40:00,43.97,44.03,43.95,44.02,51600.0,27.1357,27.1727,27.1233,27.1665,51600.0
2005-01-25 14:50:00,44.02,44.05,43.96,44.0,31400.0,27.1665,27.1851,27.1295,27.1542,31400.0
2005-01-25 15:00:00,44.01,44.03,43.98,43.99,35600.0,27.1604,27.1727,27.1419,27.148,35600.0
2005-01-25 15:10:00,43.99,44.02,43.91,43.91,62400.0,27.148,27.1665,27.0987,27.0987,62400.0
2005-01-25 15:20:00,43.91,43.91,43.77,43.83,61200.0,27.0987,27.0987,27.0123,27.0493,61200.0
2005-01-25 15:30:00,43.83,43.88,43.8,43.82,56000.0,27.0493,27.0801,27.0308,27.0431,56000.0
2005-01-25 15:40:00,43.8,43.8,43.72,43.76,84800.0,27.0308,27.0308,26.9814,27.0061,84800.0
2005-01-25 15:50:00,43.76,43.8,43.72,43.74,105400.0,27.0061,27.0308,26.9814,26.9937,105400.0
2005-01-26 09:30:00,43.75,43.9,43.74,43.9,63400.0,26.9999,27.0925,26.9937,27.0925,63400.0
2005-01-26 09:40:00,43.9,43.96,43.69,43.74,61600.0,27.0925,27.1295,26.9629,26.9937,61600.0
2005-01-26 09:50:00,43.74,43.74,43.44,43.5,139000.0,26.9937,26.9937,26.8086,26.8456,139000.0
2005-01-26 10:00:00,43.49,43.57,43.46,43.54,116400.0,26.8395,26.8888,26.821,26.8703,116400.0
2005-01-26 10:10:00,43.54,43.75,43.54,43.67,71000.0,26.8703,26.9999,26.8703,26.9506,71000.0
2005-01-26 10:20:00,43.67,43.67,43.6,43.62,84400.0,26.9506,26.9506,26.9074,26.9197,84400.0
2005-01-26 10:30:00,43.62,43.66,43.54,43.61,76600.0,26.9197,26.9444,26.8703,26.9135,76600.0
2005-01-26 10:40:00,43.61,43.65,43.61,43.63,83800.0,26.9135,26.9382,26.9135,26.9259,83800.0
2005-01-26 10:50:00,43.63,43.68,43.63,43.66,72600.0,26.9259,26.9567,26.9259,26.9444,72600.0
2005-01-26 11:00:00,43.64,43.73,43.6,43.65,83200.0,26.932,26.9876,26.9074,26.9382,83200.0
2005-01-26 11:10:00,43.66,43.69,43.62,43.65,63400.0,26.9444,26.9629,26.9197,26.9382,63400.0
2005-01-26 11:20:00,43.6,43.63,43.48,43.57,64000.0,26.9074,26.9259,26.8333,26.8888,64000.0
2005-01-26 11:30:00,43.56,43.7,43.56,43.69,51000.0,26.8827,26.9691,26.8827,26.9629,51000.0
2005-01-26 11:40:00,43.69,43.7,43.63,43.64,24800.0,26.9629,26.9691,26.9259,26.932,24800.0
2005-01-26 11:50:00,43.65,43.68,43.59,43.6,30200.0,26.9382,26.9567,26.9012,26.9074,30200.0
2005-01-26 12:00:00,43.6,43.6,43.51,43.52,45000.0,26.9074,26.9074,26.8518,26.858,45000.0
2005-01-26 12:10:00,43.52,43.52,43.47,43.47,26200.0,26.858,26.858,26.8271,26.8271,26200.0
2005-01-26 12:20:00,43.47,43.49,43.42,43.47,38000.0,26.8271,26.8395,26.7963,26.8271,38000.0
2005-01-26 12:30:00,43.46,43.46,43.35,43.44,61800.0,26.821,26.821,26.7531,26.8086,61800.0
2005-01-26 12:40:00,43.44,43.45,43.38,43.42,61400.0,26.8086,26.8148,26.7716,26.7963,61400.0
2005-01-26 12:50:00,43.41,43.41,43.35,43.36,38400.0,26.7901,26.7901,26.7531,26.7592,38400.0
2005-01-26 13:00:00,43.37,43.44,43.35,43.4,51200.0,26.7654,26.8086,26.7531,26.7839,51200.0
2005-01-26 13:10:00,43.42,43.43,43.36,43.38,116200.0,26.7963,26.8024,26.7592,26.7716,116200.0
2005-01-26 13:20:00,43.38,43.44,43.38,43.43,39000.0,26.7716,26.8086,26.7716,26.8024,39000.0
2005-01-26 13:30:00,43.43,43.49,43.41,43.48,37400.0,26.8024,26.8395,26.7901,26.8333,37400.0
2005-01-26 13:40:00,43.49,43.55,43.48,43.55,97000.0,26.8395,26.8765,26.8333,26.8765,97000.0
2005-01-26 13:50:00,43.55,43.65,43.55,43.64,61400.0,26.8765,26.9382,26.8765,26.932,61400.0
2005-01-26 14:00:00,43.65,43.77,43.64,43.71,159400.0,26.9382,27.0123,26.932,26.9752,159400.0
2005-01-26 14:10:00,43.7,43.7,43.57,43.57,84400.0,26.9691,26.9691,26.8888,26.8888,84400.0
2005-01-26 14:20:00,43.57,43.59,43.55,43.56,53400.0,26.8888,26.9012,26.8765,26.8827,53400.0
2005-01-26 14:30:00,43.55,43.68,43.54,43.63,65000.0,26.8765,26.9567,26.8703,26.9259,65000.0
2005-01-26 14:40:00,43.64,43.64,43.59,43.61,92200.0,26.932,26.932,26.9012,26.9135,92200.0
2005-01-26 14:50:00,43.6,43.61,43.52,43.57,91600.0,26.9074,26.9135,26.858,26.8888,91600.0
2005-01-26 15:00:00,43.55,43.58,43.52,43.53,55800.0,26.8765,26.895,26.858,26.8642,55800.0
2005-01-26 15:10:00,43.53,43.53,43.43,43.46,110000.0,26.8642,26.8642,26.8024,26.821,110000.0
2005-01-26 15:20:00,43.46,43.55,43.45,43.53,88200.0,26.821,26.8765,26.8148,26.8642,88200.0
2005-01-26 15:30:00,43.54,43.58,43.46,43.51,175000.0,26.8703,26.895,26.821,26.8518,175000.0
2005-01-26 15:40:00,43.5,43.62,43.46,43.62,136000.0,26.8456,26.9197,26.821,26.9197,136000.0
2005-01-26 15:50:00,43.63,43.63,43.48,43.49,130000.0,26.9259,26.9259,26.8333,26.8395,130000.0
2005-01-27 09:30:00,42.5,42.5,42.5,42.5,0.0,26.2285,26.2285,26.2285,26.2285,0.0
2005-01-27 09:40:00,43.0,43.01,42.8,42.87,265600.0,26.5371,26.5432,26.4136,26.4568,265600.0
2005-01-27 09:50:00,42.87,42.98,42.87,42.97,264600.0,26.4568,26.5247,26.4568,26.5186,264600.0
2005-01-27 10:00:00,42.99,43.15,42.95,43.15,271000.0,26.5309,26.6296,26.5062,26.6296,271000.0
2005-01-27 10:10:00,43.09,43.22,43.09,43.1,548800.0,26.5926,26.6728,26.5926,26.5988,548800.0
2005-01-27 10:20:00,43.13,43.2,43.02,43.09,132600.0,26.6173,26.6605,26.5494,26.5926,132600.0
2005-01-27 10:30:00,43.09,43.17,43.09,43.15,126800.0,26.5926,26.642,26.5926,26.6296,126800.0
2005-01-27 10:40:00,43.18,43.18,43.09,43.1,135400.0,26.6482,26.6482,26.5926,26.5988,135400.0
2005-01-27 10:50:00,43.1,43.1,43.05,43.08,120200.0,26.5988,26.5988,26.5679,26.5864,120200.0
2005-01-27 11:00:00,43.09,43.18,43.09,43.18,93600.0,26.5926,26.6482,26.5926,26.6482,93600.0
2005-01-27 11:10:00,43.17,43.3,43.17,43.19,90600.0,26.642,26.7222,26.642,26.6543,90600.0
2005-01-27 11:20:00,43.18,43.33,43.16,43.29,155000.0,26.6482,26.7407,26.6358,26.716,155000.0
2005-01-27 11:30:00,43.29,43.36,43.26,43.34,121800.0,26.716,26.7592,26.6975,26.7469,121800.0
2005-01-27 11:40:00,43.34,43.35,43.25,43.26,162600.0,26.7469,26.7531,26.6914,26.6975,162600.0
2005-01-27 11:50:00,43.27,43.39,43.24,43.33,58200.0,26.7037,26.7778,26.6852,26.7407,58200.0
2005-01-27 12:00:00,43.33,43.43,43.33,43.37,167000.0,26.7407,26.8024,26.7407,26.7654,167000.0
2005-01-27 12:10:00,43.37,43.4,43.2,43.22,197800.0,26.7654,26.7839,26.6605,26.6728,197800.0
2005-01-27 12:20:00,43.2,43.21,43.15,43.2,40000.0,26.6605,26.6667,26.6296,26.6605,40000.0
2005-01-27 12:30:00,43.2,43.22,43.13,43.19,40000.0,26.6605,26.6728,26.6173,26.6543,40000.0
2005-01-27 12:40:00,43.22,43.24,43.17,43.22,30000.0,26.6728,26.6852,26.642,26.6728,30000.0
2005-01-27 12:50:00,43.21,43.23,43.19,43.22,21400.0,26.6667,26.679,26.6543,26.6728,21400.0
2005-01-27 13:00:00,43.22,43.24,43.1,43.16,54800.0,26.6728,26.6852,26.5988,26.6358,54800.0
2005-01-27 13:10:00,43.16,43.19,43.1,43.17,78000.0,26.6358,26.6543,26.5988,26.642,78000.0
2005-01-27 13:20:00,43.17,43.19,43.11,43.13,109000.0,26.642,26.6543,26.605,26.6173,109000.0
2005-01-27 13:30:00,43.12,43.12,43.06,43.08,154400.0,26.6111,26.6111,26.5741,26.5864,154400.0
2005-01-27 13:40:00,43.07,43.1,43.05,43.05,65800.0,26.5803,26.5988,26.5679,26.5679,65800.0
2005-01-27 13:50:00,43.05,43.07,43.0,43.02,94000.0,26.5679,26.5803,26.5371,26.5494,94000.0
2005-01-27 14:00:00,43.02,43.15,43.0,43.15,51400.0,26.5494,26.6296,26.5371,26.6296,51400.0
2005-01-27 14:10:00,43.15,43.18,43.13,43.13,54800.0,26.6296,26.6482,26.6173,26.6173,54800.0
2005-01-27 14:20:00,43.13,43.27,43.13,43.2,175200.0,26.6173,26.7037,26.6173,26.6605,175200.0
2005-01-27 14:30:00,43.22,43.35,43.2,43.31,124600.0,26.6728,26.7531,26.6605,26.7284,124600.0
2005-01-27 14:40:00,43.31,43.35,43.21,43.22,84200.0,26.7284,26.7531,26.6667,26.6728,84200.0
2005-01-27 14:50:00,43.22,43.25,43.14,43.15,82600.0,26.6728,26.6914,26.6235,26.6296,82600.0
2005-01-27 15:00:00,43.15,43.24,43.14,43.15,122200.0,26.6296,26.6852,26.6235,26.6296,122200.0
2005-01-27 15:10:00,43.15,43.16,43.11,43.13,167600.0,26.6296,26.6358,26.605,26.6173,167600.0
2005-01-27 15:20:00,43.13,43.18,43.13,43.18,244200.0,26.6173,26.6482,26.6173,26.6482,244200.0
2005-01-27 15:30:00,43.18,43.2,43.13,43.15,246600.0,26.6482,26.6605,26.6173,26.6296,246600.0
2005-01-27 15:40:00,43.14,43.17,43.12,43.13,277600.0,26.6235,26.642,26.6111,26.6173,277600.0
2005-01-27 15:50:00,43.13,43.15,43.12,43.13,141200.0,26.6173,26.6296,26.6111,26.6173,141200.0
2005-01-28 09:30:00,43.13,43.13,43.0,43.0,113000.0,26.6173,26.6173,26.5371,26.5371,113000.0
2005-01-28 09:40:00,42.99,43.11,42.99,43.1,60400.0,26.5309,26.605,26.5309,26.5988,60400.0
2005-01-28 09:50:00,43.11,43.29,43.09,43.13,77400.0,26.605,26.716,26.5926,26.6173,77400.0
2005-01-28 10:00:00,43.13,43.2,43.1,43.2,57000.0,26.6173,26.6605,26.5988,26.6605,57000.0
2005-01-28 10:10:00,43.2,43.24,43.15,43.22,18600.0,26.6605,26.6852,26.6296,26.6728,18600.0
2005-01-28 10:20:00,43.22,43.35,43.22,43.33,63000.0,26.6728,26.7531,26.6728,26.7407,63000.0
2005-01-28 10:30:00,43.32,43.35,43.31,43.33,118800.0,26.7346,26.7531,26.7284,26.7407,118800.0
2005-01-28 10:40:00,43.33,43.34,43.19,43.19,56000.0,26.7407,26.7469,26.6543,26.6543,56000.0
2005-01-28 10:50:00,43.2,43.2,43.02,43.04,60200.0,26.6605,26.6605,26.5494,26.5618,60200.0
2005-01-28 11:00:00,43.1,43.17,43.06,43.13,110800.0,26.5988,26.642,26.5741,26.6173,110800.0
2005-01-28 11:10:00,43.13,43.13,42.84,42.84,132600.0,26.6173,26.6173,26.4383,26.4383,132600.0
2005-01-28 11:20:00,42.8,42.85,42.8,42.85,69000.0,26.4136,26.4445,26.4136,26.4445,69000.0
2005-01-28 11:30:00,42.85,42.91,42.82,42.85,36800.0,26.4445,26.4815,26.426,26.4445,36800.0
2005-01-28 11:40:00,42.85,42.9,42.78,42.85,84000.0,26.4445,26.4754,26.4013,26.4445,84000.0
2005-01-28 11:50:00,42.86,42.94,42.86,42.94,47800.0,26.4507,26.5,26.4507,26.5,47800.0
2005-01-28 12:00:00,42.93,42.99,42.93,42.99,39000.0,26.4939,26.5309,26.4939,26.5309,39000.0
2005-01-28 12:10:00,42.99,43.03,42.93,42.98,36200.0,26.5309,26.5556,26.4939,26.5247,36200.0
2005-01-28 12:20:00,42.98,43.01,42.98,42.99,23800.0,26.5247,26.5432,26.5247,26.5309,23800.0
2005-01-28 12:30:00,43.0,43.05,42.99,43.0,24000.0,26.5371,26.5679,26.5309,26.5371,24000.0
2005-01-28 12:40:00,42.99,43.02,42.99,43.0,37000.0,26.5309,26.5494,26.5309,26.5371,37000.0
2005-01-28 12:50:00,43.01,43.05,42.96,42.96,33800.0,26.5432,26.5679,26.5124,26.5124,33800.0
2005-01-28 13:00:00,42.96,42.97,42.91,42.95,48000.0,26.5124,26.5186,26.4815,26.5062,48000.0
2005-01-28 13:10:00,42.95,43.04,42.94,43.04,24200.0,26.5062,26.5618,26.5,26.5618,24200.0
2005-01-28 13:20:00,43.04,43.1,43.02,43.08,35200.0,26.5618,26.5988,26.5494,26.5864,35200.0
2005-01-28 13:30:00,43.08,43.08,43.06,43.06,18000.0,26.5864,26.5864,26.5741,26.5741,18000.0
2005-01-28 13:40:00,43.06,43.13,43.03,43.12,23400.0,26.5741,26.6173,26.5556,26.6111,23400.0
2005-01-28 13:50:00,43.12,43.12,43.06,43.06,30600.0,26.6111,26.6111,26.5741,26.5741,30600.0
2005-01-28 14:00:00,43.07,43.1,43.04,43.04,22800.0,26.5803,26.5988,26.5618,26.5618,22800.0
2005-01-28 14:10:00,43.02,43.07,43.01,43.06,25600.0,26.5494,26.5803,26.5432,26.5741,25600.0
2005-01-28 14:20:00,43.04,43.16,43.04,43.11,30200.0,26.5618,26.6358,26.5618,26.605,30200.0
2005-01-28 14:30:00,43.09,43.18,43.09,43.18,48200.0,26.5926,26.6482,26.5926,26.6482,48200.0
2005-01-28 14:40:00,43.16,43.17,43.1,43.12,44800.0,26.6358,26.642,26.5988,26.6111,44800.0
2005-01-28 14:50:00,43.12,43.14,43.09,43.12,47800.0,26.6111,26.6235,26.5926,26.6111,47800.0
2005-01-28 15:00:00,43.1,43.16,43.06,43.15,44800.0,26.5988,26.6358,26.5741,26.6296,44800.0
2005-01-28 15:10:00,43.16,43.19,43.13,43.19,61200.0,26.6358,26.6543,26.6173,26.6543,61200.0
2005-01-28 15:20:00,43.19,43.19,43.13,43.13,38800.0,26.6543,26.6543,26.6173,26.6173,38800.0
2005-01-28 15:30:00,43.13,43.21,43.08,43.2,86400.0,26.6173,26.6667,26.5864,26.6605,86400.0
2005-01-28 15:40:00,43.2,43.31,43.19,43.21,97600.0,26.6605,26.7284,26.6543,26.6667,97600.0
2005-01-28 15:50:00,43.21,43.33,43.2,43.3,272400.0,26.6667,26.7407,26.6605,26.7222,272400.0
2005-01-31 09:30:00,43.4,43.69,43.4,43.66,198800.0,26.7839,26.9629,26.7839,26.9444,198800.0
2005-01-31 09:40:00,43.66,43.67,43.24,43.3,164000.0,26.9444,26.9506,26.6852,26.7222,164000.0
2005-01-31 09:50:00,43.3,43.3,43.13,43.26,127000.0,26.7222,26.7222,26.6173,26.6975,127000.0
2005-01-31 10:00:00,43.26,43.35,43.25,43.28,117400.0,26.6975,26.7531,26.6914,26.7099,117400.0
2005-01-31 10:10:00,43.28,43.33,43.2,43.2,77000.0,26.7099,26.7407,26.6605,26.6605,77000.0
2005-01-31 10:20:00,43.22,43.35,43.19,43.35,61200.0,26.6728,26.7531,26.6543,26.7531,61200.0
2005-01-31 10:30:00,43.36,43.41,43.3,43.37,62800.0,26.7592,26.7901,26.7222,26.7654,62800.0
2005-01-31 10:40:00,43.37,43.4,43.3,43.32,53200.0,26.7654,26.7839,26.7222,26.7346,53200.0
2005-01-31 10:50:00,43.33,43.43,43.31,43.38,51000.0,26.7407,26.8024,26.7284,26.7716,51000.0
2005-01-31 11:00:00,43.38,43.38,43.23,43.28,83800.0,26.7716,26.7716,26.679,26.7099,83800.0
2005-01-31 11:10:00,43.29,43.32,43.26,43.31,50000.0,26.716,26.7346,26.6975,26.7284,50000.0
2005-01-31 11:20:00,43.31,43.33,43.24,43.28,100600.0,26.7284,26.7407,26.6852,26.7099,100600.0
2005-01-31 11:30:00,43.29,43.34,43.29,43.32,43000.0,26.716,26.7469,26.716,26.7346,43000.0
2005-01-31 11:40:00,43.32,43.33,43.31,43.31,29000.0,26.7346,26.7407,26.7284,26.7284,29000.0
2005-01-31 11:50:00,43.31,43.33,43.31,43.32,22000.0,26.7284,26.7407,26.7284,26.7346,22000.0
2005-01-31 12:00:00,43.33,43.33,43.29,43.31,44200.0,26.7407,26.7407,26.716,26.7284,44200.0
2005-01-31 12:10:00,43.31,43.32,43.29,43.3,16800.0,26.7284,26.7346,26.716,26.7222,16800.0
2005-01-31 12:20:00,43.3,43.45,43.3,43.37,78400.0,26.7222,26.8148,26.7222,26.7654,78400.0
2005-01-31 12:30:00,43.38,43.41,43.35,43.37,39400.0,26.7716,26.7901,26.7531,26.7654,39400.0
2005-01-31 12:40:00,43.37,43.38,43.33,43.37,22800.0,26.7654,26.7716,26.7407,26.7654,22800.0
2005-01-31 12:50:00,43.35,43.38,43.35,43.38,24200.0,26.7531,26.7716,26.7531,26.7716,24200.0
2005-01-31 13:00:00,43.37,43.38,43.34,43.37,37000.0,26.7654,26.7716,26.7469,26.7654,37000.0
2005-01-31 13:10:00,43.37,43.38,43.34,43.35,45800.0,26.7654,26.7716,26.7469,26.7531,45800.0
2005-01-31 13:20:00,43.34,43.38,43.34,43.37,33000.0,26.7469,26.7716,26.7469,26.7654,33000.0
2005-01-31 13:30:00,43.37,43.38,43.35,43.38,35400.0,26.7654,26.7716,26.7531,26.7716,35400.0
2005-01-31 13:40:00,43.38,43.45,43.37,43.37,60400.0,26.7716,26.8148,26.7654,26.7654,60400.0
2005-01-31 13:50:00,43.37,43.38,43.31,43.32,50600.0,26.7654,26.7716,26.7284,26.7346,50600.0
2005-01-31 14:00:00,43.32,43.38,43.31,43.38,39000.0,26.7346,26.7716,26.7284,26.7716,39000.0
2005-01-31 14:10:00,43.38,43.45,43.38,43.38,51600.0,26.7716,26.8148,26.7716,26.7716,51600.0
2005-01-31 14:20:00,43.38,43.41,43.37,43.38,48800.0,26.7716,26.7901,26.7654,26.7716,48800.0
2005-01-31 14:30:00,43.37,43.49,43.35,43.47,49400.0,26.7654,26.8395,26.7531,26.8271,49400.0
2005-01-31 14:40:00,43.47,43.47,43.45,43.46,31800.0,26.8271,26.8271,26.8148,26.821,31800.0
2005-01-31 14:50:00,43.47,43.48,43.42,43.42,48000.0,26.8271,26.8333,26.7963,26.7963,48000.0
2005-01-31 15:00:00,43.42,43.45,43.39,43.39,53000.0,26.7963,26.8148,26.7778,26.7778,53000.0
2005-01-31 15:10:00,43.39,43.39,43.31,43.31,66800.0,26.7778,26.7778,26.7284,26.7284,66800.0
2005-01-31 15:20:00,43.32,43.32,43.24,43.31,61600.0,26.7346,26.7346,26.6852,26.7284,61600.0
2005-01-31 15:30:00,43.31,43.39,43.31,43.33,102000.0,26.7284,26.7778,26.7284,26.7407,102000.0
2005-01-31 15:40:00,43.33,43.38,43.24,43.38,88400.0,26.7407,26.7716,26.6852,26.7716,88400.0
2005-01-31 15:50:00,43.38,43.47,43.38,43.45,101400.0,26.7716,26.8271,26.7716,26.8148,101400.0
2005-02-01 09:30:00,43.5,43.6,43.5,43.56,102200.0,26.8456,26.9074,26.8456,26.8827,102200.0
2005-02-01 09:40:00,43.58,43.65,43.51,43.57,98200.0,26.895,26.9382,26.8518,26.8888,98200.0
2005-02-01 09:50:00,43.56,43.57,43.3,43.37,78000.0,26.8827,26.8888,26.7222,26.7654,78000.0
2005-02-01 10:00:00,43.38,43.41,43.29,43.35,74000.0,26.7716,26.7901,26.716,26.7531,74000.0
2005-02-01 10:10:00,43.35,43.42,43.35,43.4,43000.0,26.7531,26.7963,26.7531,26.7839,43000.0
2005-02-01 10:20:00,43.4,43.41,43.32,43.4,27000.0,26.7839,26.7901,26.7346,26.7839,27000.0
2005-02-01 10:30:00,43.4,43.45,43.38,43.44,32200.0,26.7839,26.8148,26.7716,26.8086,32200.0
2005-02-01 10:40:00,43.46,43.49,43.44,43.47,42600.0,26.821,26.8395,26.8086,26.8271,42600.0
2005-02-01 10:50:00,43.47,43.49,43.44,43.46,41000.0,26.8271,26.8395,26.8086,26.821,41000.0
2005-02-01 11:00:00,43.46,43.5,43.45,43.49,73600.0,26.821,26.8456,26.8148,26.8395,73600.0
2005-02-01 11:10:00,43.49,43.53,43.48,43.49,75400.0,26.8395,26.8642,26.8333,26.8395,75400.0
2005-02-01 11:20:00,43.49,43.49,43.46,43.49,65400.0,26.8395,26.8395,26.821,26.8395,65400.0
2005-02-01 11:30:00,43.49,43.57,43.49,43.57,52600.0,26.8395,26.8888,26.8395,26.8888,52600.0
2005-02-01 11:40:00,43.58,43.59,43.55,43.56,63600.0,26.895,26.9012,26.8765,26.8827,63600.0
2005-02-01 11:50:00,43.56,43.67,43.56,43.66,115200.0,26.8827,26.9506,26.8827,26.9444,115200.0
2005-02-01 12:00:00,43.66,43.82,43.66,43.8,46600.0,26.9444,27.0431,26.9444,27.0308,46600.0
2005-02-01 12:10:00,43.81,43.81,43.72,43.77,46800.0,27.0369,27.0369,26.9814,27.0123,46800.0
2005-02-01 12:20:00,43.78,43.82,43.76,43.8,39800.0,27.0184,27.0431,27.0061,27.0308,39800.0
2005-02-01 12:30:00,43.8,43.88,43.76,43.76,37400.0,27.0308,27.0801,27.0061,27.0061,37400.0
2005-02-01 12:40:00,43.76,43.86,43.76,43.86,51600.0,27.0061,27.0678,27.0061,27.0678,51600.0
2005-02-01 12:50:00,43.87,44.03,43.87,43.97,110800.0,27.074,27.1727,27.074,27.1357,110800.0
2005-02-01 13:00:00,43.98,43.98,43.85,43.87,45000.0,27.1419,27.1419,27.0616,27.074,45000.0
2005-02-01 13:10:00,43.88,43.94,43.88,43.88,55000.0,27.0801,27.1172,27.0801,27.0801,55000.0
2005-02-01 13:20:00,43.88,43.9,43.85,43.85,41400.0,27.0801,27.0925,27.0616,27.0616,41400.0
2005-02-01 13:30:00,43.85,43.85,43.8,43.82,31000.0,27.0616,27.0616,27.0308,27.0431,31000.0
2005-02-01 13:40:00,43.82,43.87,43.79,43.87,27400.0,27.0431,27.074,27.0246,27.074,27400.0
2005-02-01 13:50:00,43.88,43.91,43.87,43.91,20000.0,27.0801,27.0987,27.074,27.0987,20000.0
2005-02-01 14:00:00,43.91,43.93,43.88,43.92,38200.0,27.0987,27.111,27.0801,27.1048,38200.0
2005-02-01 14:10:00,43.92,44.04,43.92,44.01,63600.0,27.1048,27.1789,27.1048,27.1604,63600.0
2005-02-01 14:20:00,44.01,44.11,44.01,44.05,112200.0,27.1604,27.2221,27.1604,27.1851,112200.0
2005-02-01 14:30:00,44.05,44.13,44.05,44.1,56000.0,27.1851,27.2344,27.1851,27.2159,56000.0
2005-02-01 14:40:00,44.1,44.1,44.04,44.06,98200.0,27.2159,27.2159,27.1789,27.1912,98200.0
2005-02-01 14:50:00,44.06,44.07,44.01,44.01,50800.0,27.1912,27.1974,27.1604,27.1604,50800.0
2005-02-01 15:00:00,44.02,44.04,43.91,43.91,49400.0,27.1665,27.1789,27.0987,27.0987,49400.0
2005-02-01 15:10:00,43.92,43.99,43.92,43.96,50000.0,27.1048,27.148,27.1048,27.1295,50000.0
2005-02-01 15:20:00,43.96,43.96,43.87,43.88,71200.0,27.1295,27.1295,27.074,27.0801,71200.0
2005-02-01 15:30:00,43.87,43.87,43.81,43.84,83200.0,27.074,27.074,27.0369,27.0555,83200.0
2005-02-01 15:40:00,43.83,43.85,43.82,43.82,59000.0,27.0493,27.0616,27.0431,27.0431,59000.0
2005-02-01 15:50:00,43.82,43.86,43.8,43.85,119000.0,27.0431,27.0678,27.0308,27.0616,119000.0
2005-02-02 09:40:00,43.7,43.74,43.6,43.63,113200.0,26.9691,26.9937,26.9074,26.9259,113200.0
2005-02-02 09:50:00,43.65,43.68,43.65,43.65,45200.0,26.9382,26.9567,26.9382,26.9382,45200.0
2005-02-02 10:00:00,43.64,43.73,43.64,43.72,127200.0,26.932,26.9876,26.932,26.9814,127200.0
2005-02-02 10:10:00,43.72,43.77,43.7,43.74,68800.0,26.9814,27.0123,26.9691,26.9937,68800.0
2005-02-02 10:20:00,43.72,43.78,43.71,43.77,42000.0,26.9814,27.0184,26.9752,27.0123,42000.0
2005-02-02 10:30:00,43.74,43.76,43.73,43.75,35400.0,26.9937,27.0061,26.9876,26.9999,35400.0
2005-02-02 10:40:00,43.75,43.82,43.75,43.78,29800.0,26.9999,27.0431,26.9999,27.0184,29800.0
2005-02-02 10:50:00,43.77,43.8,43.76,43.76,25600.0,27.0123,27.0308,27.0061,27.0061,25600.0
2005-02-02 11:00:00,43.77,43.78,43.65,43.76,126800.0,27.0123,27.0184,26.9382,27.0061,126800.0
2005-02-02 11:10:00,43.76,43.81,43.76,43.77,36000.0,27.0061,27.0369,27.0061,27.0123,36000.0
2005-02-02 11:20:00,43.8,43.8,43.76,43.76,24400.0,27.0308,27.0308,27.0061,27.0061,24400.0
2005-02-02 11:30:00,43.76,43.8,43.76,43.8,33800.0,27.0061,27.0308,27.0061,27.0308,33800.0
2005-02-02 11:40:00,43.8,43.82,43.75,43.76,32600.0,27.0308,27.0431,26.9999,27.0061,32600.0
2005-02-02 11:50:00,43.76,43.76,43.74,43.75,50400.0,27.0061,27.0061,26.9937,26.9999,50400.0
2005-02-02 12:00:00,43.76,43.8,43.71,43.73,39200.0,27.0061,27.0308,26.9752,26.9876,39200.0
2005-02-02 12:10:00,43.74,43.75,43.71,43.71,33400.0,26.9937,26.9999,26.9752,26.9752,33400.0
2005-02-02 12:20:00,43.71,43.72,43.69,43.69,90800.0,26.9752,26.9814,26.9629,26.9629,90800.0
2005-02-02 12:30:00,43.69,43.69,43.63,43.65,61000.0,26.9629,26.9629,26.9259,26.9382,61000.0
2005-02-02 12:40:00,43.65,43.68,43.63,43.66,29600.0,26.9382,26.9567,26.9259,26.9444,29600.0
2005-02-02 12:50:00,43.67,43.71,43.66,43.7,17400.0,26.9506,26.9752,26.9444,26.9691,17400.0
2005-02-02 13:00:00,43.7,43.7,43.68,43.69,26000.0,26.9691,26.9691,26.9567,26.9629,26000.0
2005-02-02 13:10:00,43.69,43.7,43.68,43.68,19800.0,26.9629,26.9691,26.9567,26.9567,19800.0
2005-02-02 13:20:00,43.68,43.69,43.66,43.69,23000.0,26.9567,26.9629,26.9444,26.9629,23000.0
2005-02-02 13:30:00,43.69,43.7,43.68,43.7,23800.0,26.9629,26.9691,26.9567,26.9691,23800.0
2005-02-02 13:40:00,43.69,43.69,43.66,43.68,25000.0,26.9629,26.9629,26.9444,26.9567,25000.0
2005-02-02 13:50:00,43.68,43.72,43.68,43.7,26200.0,26.9567,26.9814,26.9567,26.9691,26200.0
2005-02-02 14:00:00,43.71,43.75,43.71,43.75,66400.0,26.9752,26.9999,26.9752,26.9999,66400.0
2005-02-02 14:10:00,43.74,43.76,43.73,43.73,24600.0,26.9937,27.0061,26.9876,26.9876,24600.0
2005-02-02 14:20:00,43.73,43.77,43.71,43.76,94400.0,26.9876,27.0123,26.9752,27.0061,94400.0
2005-02-02 14:30:00,43.76,43.76,43.64,43.66,114000.0,27.0061,27.0061,26.932,26.9444,114000.0
2005-02-02 14:40:00,43.66,43.7,43.64,43.66,61600.0,26.9444,26.9691,26.932,26.9444,61600.0
2005-02-02 14:50:00,43.68,43.7,43.64,43.65,23400.0,26.9567,26.9691,26.932,26.9382,23400.0
2005-02-02 15:00:00,43.64,43.65,43.54,43.55,38800.0,26.932,26.9382,26.8703,26.8765,38800.0
2005-02-02 15:10:00,43.57,43.6,43.52,43.57,75800.0,26.8888,26.9074,26.858,26.8888,75800.0
2005-02-02 15:20:00,43.57,43.67,43.55,43.62,54200.0,26.8888,26.9506,26.8765,26.9197,54200.0
2005-02-02 15:30:00,43.6,43.74,43.59,43.71,99000.0,26.9074,26.9937,26.9012,26.9752,99000.0
2005-02-02 15:40:00,43.71,43.74,43.63,43.67,70400.0,26.9752,26.9937,26.9259,26.9506,70400.0
2005-02-02 15:50:00,43.66,43.78,43.66,43.78,279600.0,26.9444,27.0184,26.9444,27.0184,279600.0
2005-02-03 09:30:00,43.63,43.67,43.55,43.57,67000.0,26.9259,26.9506,26.8765,26.8888,67000.0
2005-02-03 09:40:00,43.57,43.7,43.57,43.62,86600.0,26.8888,26.9691,26.8888,26.9197,86600.0
2005-02-03 09:50:00,43.65,43.66,43.59,43.59,43400.0,26.9382,26.9444,26.9012,26.9012,43400.0
2005-02-03 10:00:00,43.59,43.62,43.51,43.51,55600.0,26.9012,26.9197,26.8518,26.8518,55600.0
2005-02-03 10:10:00,43.52,43.59,43.51,43.58,64600.0,26.858,26.9012,26.8518,26.895,64600.0
2005-02-03 10:20:00,43.59,43.62,43.48,43.48,52400.0,26.9012,26.9197,26.8333,26.8333,52400.0
2005-02-03 10:30:00,43.48,43.6,43.46,43.59,59800.0,26.8333,26.9074,26.821,26.9012,59800.0
2005-02-03 10:40:00,43.6,43.65,43.56,43.57,56000.0,26.9074,26.9382,26.8827,26.8888,56000.0
2005-02-03 10:50:00,43.58,43.59,43.5,43.59,81000.0,26.895,26.9012,26.8456,26.9012,81000.0
2005-02-03 11:00:00,43.58,43.58,43.52,43.53,151400.0,26.895,26.895,26.858,26.8642,151400.0
2005-02-03 11:10:00,43.52,43.52,43.43,43.52,75400.0,26.858,26.858,26.8024,26.858,75400.0
2005-02-03 11:20:00,43.52,43.52,43.41,43.44,30000.0,26.858,26.858,26.7901,26.8086,30000.0
2005-02-03 11:30:00,43.44,43.52,43.42,43.49,20800.0,26.8086,26.858,26.7963,26.8395,20800.0
2005-02-03 11:40:00,43.49,43.59,43.46,43.59,26600.0,26.8395,26.9012,26.821,26.9012,26600.0
2005-02-03 11:50:00,43.59,43.63,43.55,43.57,30600.0,26.9012,26.9259,26.8765,26.8888,30600.0
2005-02-03 12:00:00,43.57,43.57,43.51,43.56,18800.0,26.8888,26.8888,26.8518,26.8827,18800.0
2005-02-03 12:10:00,43.53,43.58,43.52,43.54,9800.0,26.8642,26.895,26.858,26.8703,9800.0
2005-02-03 12:20:00,43.55,43.57,43.51,43.55,25000.0,26.8765,26.8888,26.8518,26.8765,25000.0
2005-02-03 12:30:00,43.55,43.63,43.55,43.57,26800.0,26.8765,26.9259,26.8765,26.8888,26800.0
2005-02-03 12:40:00,43.56,43.56,43.52,43.52,25000.0,26.8827,26.8827,26.858,26.858,25000.0
2005-02-03 12:50:00,43.52,43.52,43.44,43.46,32600.0,26.858,26.858,26.8086,26.821,32600.0
2005-02-03 13:00:00,43.47,43.47,43.45,43.47,16600.0,26.8271,26.8271,26.8148,26.8271,16600.0
2005-02-03 13:10:00,43.46,43.48,43.45,43.46,23800.0,26.821,26.8333,26.8148,26.821,23800.0
2005-02-03 13:20:00,43.46,43.47,43.41,43.47,22800.0,26.821,26.8271,26.7901,26.8271,22800.0
2005-02-03 13:30:00,43.49,43.51,43.45,43.48,19800.0,26.8395,26.8518,26.8148,26.8333,19800.0
2005-02-03 13:40:00,43.48,43.48,43.44,43.45,24200.0,26.8333,26.8333,26.8086,26.8148,24200.0
2005-02-03 13:50:00,43.45,43.49,43.44,43.49,18600.0,26.8148,26.8395,26.8086,26.8395,18600.0
2005-02-03 14:00:00,43.48,43.54,43.48,43.49,37000.0,26.8333,26.8703,26.8333,26.8395,37000.0
2005-02-03 14:10:00,43.49,43.52,43.49,43.49,18800.0,26.8395,26.858,26.8395,26.8395,18800.0
2005-02-03 14:20:00,43.5,43.52,43.49,43.49,16600.0,26.8456,26.858,26.8395,26.8395,16600.0
2005-02-03 14:30:00,43.49,43.51,43.48,43.49,17000.0,26.8395,26.8518,26.8333,26.8395,17000.0
2005-02-03 14:40:00,43.49,43.51,43.47,43.49,32800.0,26.8395,26.8518,26.8271,26.8395,32800.0
2005-02-03 14:50:00,43.51,43.52,43.47,43.5,22800.0,26.8518,26.858,26.8271,26.8456,22800.0
2005-02-03 15:00:00,43.51,43.51,43.45,43.46,43200.0,26.8518,26.8518,26.8148,26.821,43200.0
2005-02-03 15:10:00,43.46,43.48,43.41,43.44,22200.0,26.821,26.8333,26.7901,26.8086,22200.0
2005-02-03 15:20:00,43.43,43.44,43.38,43.42,41400.0,26.8024,26.8086,26.7716,26.7963,41400.0
2005-02-03 15:30:00,43.43,43.54,43.42,43.52,78400.0,26.8024,26.8703,26.7963,26.858,78400.0
2005-02-03 15:40:00,43.52,43.59,43.51,43.59,68000.0,26.858,26.9012,26.8518,26.9012,68000.0
2005-02-03 15:50:00,43.6,43.61,43.54,43.57,85600.0,26.9074,26.9135,26.8703,26.8888,85600.0
2005-02-04 09:30:00,43.47,43.62,43.47,43.59,49000.0,26.8271,26.9197,26.8271,26.9012,49000.0
2005-02-04 09:40:00,43.6,43.74,43.6,43.6,38000.0,26.9074,26.9937,26.9074,26.9074,38000.0
2005-02-04 09:50:00,43.59,43.68,43.56,43.63,76800.0,26.9012,26.9567,26.8827,26.9259,76800.0
2005-02-04 10:00:00,43.62,43.68,43.61,43.63,59800.0,26.9197,26.9567,26.9135,26.9259,59800.0
2005-02-04 10:10:00,43.63,43.7,43.62,43.7,38800.0,26.9259,26.9691,26.9197,26.9691,38800.0
2005-02-04 10:20:00,43.68,43.7,43.63,43.67,26600.0,26.9567,26.9691,26.9259,26.9506,26600.0
2005-02-04 10:30:00,43.67,43.7,43.63,43.63,19600.0,26.9506,26.9691,26.9259,26.9259,19600.0
2005-02-04 10:40:00,43.63,43.63,43.5,43.5,40400.0,26.9259,26.9259,26.8456,26.8456,40400.0
2005-02-04 10:50:00,43.5,43.51,43.42,43.46,38400.0,26.8456,26.8518,26.7963,26.821,38400.0
2005-02-04 11:00:00,43.47,43.56,43.47,43.47,30800.0,26.8271,26.8827,26.8271,26.8271,30800.0
2005-02-04 11:10:00,43.48,43.49,43.44,43.45,28000.0,26.8333,26.8395,26.8086,26.8148,28000.0
2005-02-04 11:20:00,43.45,43.46,43.41,43.42,88000.0,26.8148,26.821,26.7901,26.7963,88000.0
2005-02-04 11:30:00,43.42,43.43,43.39,43.39,25200.0,26.7963,26.8024,26.7778,26.7778,25200.0
2005-02-04 11:40:00,43.38,43.38,43.31,43.32,64400.0,26.7716,26.7716,26.7284,26.7346,64400.0
2005-02-04 11:50:00,43.32,43.34,43.27,43.28,30400.0,26.7346,26.7469,26.7037,26.7099,30400.0
2005-02-04 12:00:00,43.28,43.4,43.28,43.4,29600.0,26.7099,26.7839,26.7099,26.7839,29600.0
2005-02-04 12:10:00,43.38,43.38,43.34,43.37,17000.0,26.7716,26.7716,26.7469,26.7654,17000.0
2005-02-04 12:20:00,43.35,43.37,43.33,43.34,16800.0,26.7531,26.7654,26.7407,26.7469,16800.0
2005-02-04 12:30:00,43.33,43.35,43.32,43.35,18200.0,26.7407,26.7531,26.7346,26.7531,18200.0
2005-02-04 12:40:00,43.34,43.35,43.32,43.35,15800.0,26.7469,26.7531,26.7346,26.7531,15800.0
2005-02-04 12:50:00,43.36,43.37,43.34,43.35,19200.0,26.7592,26.7654,26.7469,26.7531,19200.0
2005-02-04 13:00:00,43.37,43.37,43.31,43.35,25000.0,26.7654,26.7654,26.7284,26.7531,25000.0
2005-02-04 13:10:00,43.35,43.35,43.33,43.35,25600.0,26.7531,26.7531,26.7407,26.7531,25600.0
2005-02-04 13:20:00,43.35,43.43,43.35,43.43,25000.0,26.7531,26.8024,26.7531,26.8024,25000.0
2005-02-04 13:30:00,43.43,43.49,43.43,43.43,35200.0,26.8024,26.8395,26.8024,26.8024,35200.0
2005-02-04 13:40:00,43.43,43.51,43.43,43.45,24800.0,26.8024,26.8518,26.8024,26.8148,24800.0
2005-02-04 13:50:00,43.45,43.47,43.39,43.44,24000.0,26.8148,26.8271,26.7778,26.8086,24000.0
2005-02-04 14:00:00,43.44,43.55,43.44,43.48,30200.0,26.8086,26.8765,26.8086,26.8333,30200.0
2005-02-04 14:10:00,43.48,43.48,43.38,43.41,64800.0,26.8333,26.8333,26.7716,26.7901,64800.0
2005-02-04 14:20:00,43.41,43.49,43.41,43.47,23000.0,26.7901,26.8395,26.7901,26.8271,23000.0
2005-02-04 14:30:00,43.47,43.49,43.42,43.45,43000.0,26.8271,26.8395,26.7963,26.8148,43000.0
2005-02-04 14:40:00,43.45,43.49,43.42,43.44,29000.0,26.8148,26.8395,26.7963,26.8086,29000.0
2005-02-04 14:50:00,43.44,43.44,43.38,43.39,38600.0,26.8086,26.8086,26.7716,26.7778,38600.0
2005-02-04 15:00:00,43.4,43.42,43.37,43.38,49000.0,26.7839,26.7963,26.7654,26.7716,49000.0
2005-02-04 15:10:00,43.38,43.41,43.36,43.41,37800.0,26.7716,26.7901,26.7592,26.7901,37800.0
2005-02-04 15:20:00,43.41,43.45,43.36,43.45,44000.0,26.7901,26.8148,26.7592,26.8148,44000.0
2005-02-04 15:30:00,43.45,43.65,43.45,43.62,94000.0,26.8148,26.9382,26.8148,26.9197,94000.0
2005-02-04 15:40:00,43.63,43.71,43.58,43.67,110200.0,26.9259,26.9752,26.895,26.9506,110200.0
2005-02-04 15:50:00,43.67,43.67,43.6,43.66,74400.0,26.9506,26.9506,26.9074,26.9444,74400.0
2005-02-07 09:30:00,43.74,43.74,43.45,43.49,56200.0,26.9937,26.9937,26.8148,26.8395,56200.0
2005-02-07 09:40:00,43.47,43.55,43.46,43.52,106400.0,26.8271,26.8765,26.821,26.858,106400.0
2005-02-07 09:50:00,43.52,43.63,43.48,43.5,86400.0,26.858,26.9259,26.8333,26.8456,86400.0
2005-02-07 10:00:00,43.52,43.63,43.48,43.54,98600.0,26.858,26.9259,26.8333,26.8703,98600.0
2005-02-07 10:10:00,43.54,43.54,43.48,43.49,139200.0,26.8703,26.8703,26.8333,26.8395,139200.0
2005-02-07 10:20:00,43.51,43.56,43.5,43.53,49200.0,26.8518,26.8827,26.8456,26.8642,49200.0
2005-02-07 10:30:00,43.53,43.56,43.49,43.53,80000.0,26.8642,26.8827,26.8395,26.8642,80000.0
2005-02-07 10:40:00,43.54,43.56,43.51,43.55,42400.0,26.8703,26.8827,26.8518,26.8765,42400.0
2005-02-07 10:50:00,43.55,43.62,43.55,43.6,57000.0,26.8765,26.9197,26.8765,26.9074,57000.0
2005-02-07 11:00:00,43.6,43.64,43.58,43.6,43800.0,26.9074,26.932,26.895,26.9074,43800.0
2005-02-07 11:10:00,43.58,43.63,43.56,43.61,84600.0,26.895,26.9259,26.8827,26.9135,84600.0
2005-02-07 11:20:00,43.62,43.67,43.62,43.67,22400.0,26.9197,26.9506,26.9197,26.9506,22400.0
2005-02-07 11:30:00,43.66,43.68,43.53,43.58,51800.0,26.9444,26.9567,26.8642,26.895,51800.0
2005-02-07 11:40:00,43.59,43.63,43.56,43.62,14600.0,26.9012,26.9259,26.8827,26.9197,14600.0
2005-02-07 11:50:00,43.61,43.63,43.56,43.57,18400.0,26.9135,26.9259,26.8827,26.8888,18400.0
2005-02-07 12:00:00,43.56,43.62,43.54,43.54,56800.0,26.8827,26.9197,26.8703,26.8703,56800.0
2005-02-07 12:10:00,43.54,43.55,43.51,43.52,25000.0,26.8703,26.8765,26.8518,26.858,25000.0
2005-02-07 12:20:00,43.52,43.53,43.46,43.52,40600.0,26.858,26.8642,26.821,26.858,40600.0
2005-02-07 12:30:00,43.52,43.57,43.52,43.54,22000.0,26.858,26.8888,26.858,26.8703,22000.0
2005-02-07 12:40:00,43.54,43.6,43.54,43.57,30600.0,26.8703,26.9074,26.8703,26.8888,30600.0
2005-02-07 12:50:00,43.58,43.59,43.56,43.56,24200.0,26.895,26.9012,26.8827,26.8827,24200.0
2005-02-07 13:00:00,43.57,43.62,43.55,43.6,34600.0,26.8888,26.9197,26.8765,26.9074,34600.0
2005-02-07 13:10:00,43.6,43.62,43.52,43.55,20000.0,26.9074,26.9197,26.858,26.8765,20000.0
2005-02-07 13:20:00,43.55,43.56,43.5,43.53,26200.0,26.8765,26.8827,26.8456,26.8642,26200.0
2005-02-07 13:30:00,43.54,43.58,43.53,43.57,15400.0,26.8703,26.895,26.8642,26.8888,15400.0
2005-02-07 13:40:00,43.59,43.6,43.57,43.58,22600.0,26.9012,26.9074,26.8888,26.895,22600.0
2005-02-07 13:50:00,43.56,43.59,43.56,43.56,31200.0,26.8827,26.9012,26.8827,26.8827,31200.0
2005-02-07 14:00:00,43.55,43.6,43.55,43.57,28000.0,26.8765,26.9074,26.8765,26.8888,28000.0
2005-02-07 14:10:00,43.58,43.6,43.57,43.59,27000.0,26.895,26.9074,26.8888,26.9012,27000.0
2005-02-07 14:20:00,43.57,43.63,43.57,43.6,31000.0,26.8888,26.9259,26.8888,26.9074,31000.0
2005-02-07 14:30:00,43.62,43.68,43.62,43.65,26400.0,26.9197,26.9567,26.9197,26.9382,26400.0
2005-02-07 14:40:00,43.65,43.73,43.65,43.71,23800.0,26.9382,26.9876,26.9382,26.9752,23800.0
2005-02-07 14:50:00,43.7,43.74,43.65,43.69,32800.0,26.9691,26.9937,26.9382,26.9629,32800.0
2005-02-07 15:00:00,43.7,43.74,43.7,43.74,37800.0,26.9691,26.9937,26.9691,26.9937,37800.0
2005-02-07 15:10:00,43.74,43.77,43.68,43.71,53200.0,26.9937,27.0123,26.9567,26.9752,53200.0
2005-02-07 15:20:00,43.71,43.72,43.69,43.69,57000.0,26.9752,26.9814,26.9629,26.9629,57000.0
2005-02-07 15:30:00,43.69,43.69,43.59,43.59,45000.0,26.9629,26.9629,26.9012,26.9012,45000.0
2005-02-07 15:40:00,43.58,43.65,43.58,43.62,50400.0,26.895,26.9382,26.895,26.9197,50400.0
2005-02-07 15:50:00,43.62,43.71,43.62,43.63,61800.0,26.9197,26.9752,26.9197,26.9259,61800.0
2005-02-08 09:30:00,44.08,44.08,43.91,43.95,110200.0,27.2036,27.2036,27.0987,27.1233,110200.0
2005-02-08 09:40:00,43.94,44.13,43.93,44.12,55600.0,27.1172,27.2344,27.111,27.2283,55600.0
2005-02-08 09:50:00,44.12,44.13,43.87,43.97,75400.0,27.2283,27.2344,27.074,27.1357,75400.0
2005-02-08 10:00:00,43.97,44.08,43.97,44.08,33000.0,27.1357,27.2036,27.1357,27.2036,33000.0
2005-02-08 10:10:00,44.08,44.11,43.96,43.98,50800.0,27.2036,27.2221,27.1295,27.1419,50800.0
2005-02-08 10:20:00,43.98,43.99,43.93,43.93,32200.0,27.1419,27.148,27.111,27.111,32200.0
2005-02-08 10:30:00,43.94,44.01,43.94,43.98,38600.0,27.1172,27.1604,27.1172,27.1419,38600.0
2005-02-08 10:40:00,43.98,43.98,43.88,43.88,19200.0,27.1419,27.1419,27.0801,27.0801,19200.0
2005-02-08 10:50:00,43.88,43.89,43.79,43.82,22200.0,27.0801,27.0863,27.0246,27.0431,22200.0
2005-02-08 11:00:00,43.81,43.81,43.69,43.69,49800.0,27.0369,27.0369,26.9629,26.9629,49800.0
2005-02-08 11:10:00,43.69,43.72,43.68,43.7,22200.0,26.9629,26.9814,26.9567,26.9691,22200.0
2005-02-08 11:20:00,43.69,43.74,43.67,43.72,31000.0,26.9629,26.9937,26.9506,26.9814,31000.0
2005-02-08 11:30:00,43.73,43.73,43.7,43.71,26000.0,26.9876,26.9876,26.9691,26.9752,26000.0
2005-02-08 11:40:00,43.71,43.73,43.68,43.68,18400.0,26.9752,26.9876,26.9567,26.9567,18400.0
2005-02-08 11:50:00,43.68,43.72,43.63,43.69,29800.0,26.9567,26.9814,26.9259,26.9629,29800.0
2005-02-08 12:00:00,43.68,43.69,43.63,43.67,36800.0,26.9567,26.9629,26.9259,26.9506,36800.0
2005-02-08 12:10:00,43.67,43.67,43.63,43.65,38600.0,26.9506,26.9506,26.9259,26.9382,38600.0
2005-02-08 12:20:00,43.64,43.65,43.56,43.62,50200.0,26.932,26.9382,26.8827,26.9197,50200.0
2005-02-08 12:30:00,43.61,43.7,43.61,43.65,60800.0,26.9135,26.9691,26.9135,26.9382,60800.0
2005-02-08 12:40:00,43.67,43.67,43.63,43.63,59000.0,26.9506,26.9506,26.9259,26.9259,59000.0
2005-02-08 12:50:00,43.63,43.68,43.62,43.63,59000.0,26.9259,26.9567,26.9197,26.9259,59000.0
2005-02-08 13:00:00,43.63,43.64,43.58,43.62,53000.0,26.9259,26.932,26.895,26.9197,53000.0
2005-02-08 13:10:00,43.63,43.71,43.63,43.7,22800.0,26.9259,26.9752,26.9259,26.9691,22800.0
2005-02-08 13:20:00,43.7,43.72,43.66,43.71,17400.0,26.9691,26.9814,26.9444,26.9752,17400.0
2005-02-08 13:30:00,43.7,43.74,43.69,43.74,30600.0,26.9691,26.9937,26.9629,26.9937,30600.0
2005-02-08 13:40:00,43.74,43.74,43.68,43.69,40800.0,26.9937,26.9937,26.9567,26.9629,40800.0
2005-02-08 13:50:00,43.69,43.74,43.69,43.73,37400.0,26.9629,26.9937,26.9629,26.9876,37400.0
2005-02-08 14:00:00,43.73,43.79,43.72,43.79,25800.0,26.9876,27.0246,26.9814,27.0246,25800.0
2005-02-08 14:10:00,43.79,43.91,43.78,43.88,78200.0,27.0246,27.0987,27.0184,27.0801,78200.0
2005-02-08 14:20:00,43.88,43.91,43.86,43.88,103600.0,27.0801,27.0987,27.0678,27.0801,103600.0
2005-02-08 14:30:00,43.88,43.94,43.83,43.94,68600.0,27.0801,27.1172,27.0493,27.1172,68600.0
2005-02-08 14:40:00,43.91,43.92,43.86,43.9,39800.0,27.0987,27.1048,27.0678,27.0925,39800.0
2005-02-08 14:50:00,43.88,43.95,43.86,43.95,18200.0,27.0801,27.1233,27.0678,27.1233,18200.0
2005-02-08 15:00:00,43.94,44.01,43.94,43.99,63600.0,27.1172,27.1604,27.1172,27.148,63600.0
2005-02-08 15:10:00,43.99,43.99,43.91,43.91,35400.0,27.148,27.148,27.0987,27.0987,35400.0
2005-02-08 15:20:00,43.92,43.99,43.92,43.96,43000.0,27.1048,27.148,27.1048,27.1295,43000.0
2005-02-08 15:30:00,43.96,43.96,43.93,43.95,66000.0,27.1295,27.1295,27.111,27.1233,66000.0
2005-02-08 15:40:00,43.96,43.98,43.92,43.94,43000.0,27.1295,27.1419,27.1048,27.1172,43000.0
2005-02-08 15:50:00,43.94,44.0,43.94,43.95,49600.0,27.1172,27.1542,27.1172,27.1233,49600.0
2005-02-09 09:30:00,43.9,43.94,43.8,43.93,29400.0,27.0925,27.1172,27.0308,27.111,29400.0
2005-02-09 09:40:00,43.95,43.95,43.73,43.78,46600.0,27.1233,27.1233,26.9876,27.0184,46600.0
2005-02-09 09:50:00,43.76,43.9,43.74,43.85,43800.0,27.0061,27.0925,26.9937,27.0616,43800.0
2005-02-09 10:00:00,43.85,43.91,43.77,43.77,47800.0,27.0616,27.0987,27.0123,27.0123,47800.0
2005-02-09 10:10:00,43.76,43.77,43.58,43.6,84000.0,27.0061,27.0123,26.895,26.9074,84000.0
2005-02-09 10:20:00,43.6,43.6,43.45,43.55,78800.0,26.9074,26.9074,26.8148,26.8765,78800.0
2005-02-09 10:30:00,43.54,43.55,43.45,43.49,45000.0,26.8703,26.8765,26.8148,26.8395,45000.0
2005-02-09 10:40:00,43.49,43.53,43.4,43.53,49400.0,26.8395,26.8642,26.7839,26.8642,49400.0
2005-02-09 10:50:00,43.56,43.57,43.49,43.52,47400.0,26.8827,26.8888,26.8395,26.858,47400.0
2005-02-09 11:00:00,43.52,43.55,43.47,43.48,25000.0,26.858,26.8765,26.8271,26.8333,25000.0
2005-02-09 11:10:00,43.46,43.47,43.41,43.45,43000.0,26.821,26.8271,26.7901,26.8148,43000.0
2005-02-09 11:20:00,43.45,43.53,43.44,43.52,42800.0,26.8148,26.8642,26.8086,26.858,42800.0
2005-02-09 11:30:00,43.52,43.59,43.52,43.56,61200.0,26.858,26.9012,26.858,26.8827,61200.0
2005-02-09 11:40:00,43.52,43.56,43.5,43.51,29000.0,26.858,26.8827,26.8456,26.8518,29000.0
2005-02-09 11:50:00,43.51,43.54,43.5,43.54,41200.0,26.8518,26.8703,26.8456,26.8703,41200.0
2005-02-09 12:00:00,43.54,43.58,43.53,43.54,16800.0,26.8703,26.895,26.8642,26.8703,16800.0
2005-02-09 12:10:00,43.59,43.59,43.51,43.52,26600.0,26.9012,26.9012,26.8518,26.858,26600.0
2005-02-09 12:20:00,43.52,43.56,43.52,43.54,5800.0,26.858,26.8827,26.858,26.8703,5800.0
2005-02-09 12:30:00,43.54,43.54,43.51,43.52,10600.0,26.8703,26.8703,26.8518,26.858,10600.0
2005-02-09 12:40:00,43.52,43.52,43.49,43.49,27400.0,26.858,26.858,26.8395,26.8395,27400.0
2005-02-09 12:50:00,43.49,43.56,43.49,43.56,22000.0,26.8395,26.8827,26.8395,26.8827,22000.0
2005-02-09 13:00:00,43.56,43.6,43.55,43.59,22000.0,26.8827,26.9074,26.8765,26.9012,22000.0
2005-02-09 13:10:00,43.59,43.6,43.52,43.52,14800.0,26.9012,26.9074,26.858,26.858,14800.0
2005-02-09 13:20:00,43.52,43.58,43.51,43.58,21800.0,26.858,26.895,26.8518,26.895,21800.0
2005-02-09 13:30:00,43.58,43.6,43.56,43.56,30600.0,26.895,26.9074,26.8827,26.8827,30600.0
2005-02-09 13:40:00,43.56,43.6,43.55,43.58,18600.0,26.8827,26.9074,26.8765,26.895,18600.0
2005-02-09 13:50:00,43.58,43.63,43.52,43.54,22400.0,26.895,26.9259,26.858,26.8703,22400.0
2005-02-09 14:00:00,43.53,43.53,43.43,43.45,60800.0,26.8642,26.8642,26.8024,26.8148,60800.0
2005-02-09 14:10:00,43.45,43.48,43.43,43.43,49200.0,26.8148,26.8333,26.8024,26.8024,49200.0
2005-02-09 14:20:00,43.43,43.45,43.37,43.43,37400.0,26.8024,26.8148,26.7654,26.8024,37400.0
2005-02-09 14:30:00,43.43,43.5,43.42,43.49,34000.0,26.8024,26.8456,26.7963,26.8395,34000.0
2005-02-09 14:40:00,43.49,43.56,43.48,43.56,50000.0,26.8395,26.8827,26.8333,26.8827,50000.0
2005-02-09 14:50:00,43.56,43.57,43.54,43.56,74600.0,26.8827,26.8888,26.8703,26.8827,74600.0
2005-02-09 15:00:00,43.56,43.62,43.56,43.6,63000.0,26.8827,26.9197,26.8827,26.9074,63000.0
2005-02-09 15:10:00,43.6,43.61,43.58,43.61,75600.0,26.9074,26.9135,26.895,26.9135,75600.0
2005-02-09 15:20:00,43.6,43.68,43.6,43.62,162800.0,26.9074,26.9567,26.9074,26.9197,162800.0
2005-02-09 15:30:00,43.62,43.63,43.49,43.5,178800.0,26.9197,26.9259,26.8395,26.8456,178800.0
2005-02-09 15:40:00,43.5,43.51,43.46,43.47,146400.0,26.8456,26.8518,26.821,26.8271,146400.0
2005-02-09 15:50:00,43.47,43.5,43.44,43.44,134200.0,26.8271,26.8456,26.8086,26.8086,134200.0
2005-02-10 09:30:00,43.48,43.62,43.46,43.6,38800.0,26.8333,26.9197,26.821,26.9074,38800.0
2005-02-10 09:40:00,43.6,43.7,43.52,43.56,51400.0,26.9074,26.9691,26.858,26.8827,51400.0
2005-02-10 09:50:00,43.56,43.64,43.49,43.63,70000.0,26.8827,26.932,26.8395,26.9259,70000.0
2005-02-10 10:00:00,43.63,43.76,43.61,43.67,54000.0,26.9259,27.0061,26.9135,26.9506,54000.0
2005-02-10 10:10:00,43.67,43.68,43.59,43.63,64800.0,26.9506,26.9567,26.9012,26.9259,64800.0
2005-02-10 10:20:00,43.62,43.68,43.59,43.63,40800.0,26.9197,26.9567,26.9012,26.9259,40800.0
2005-02-10 10:30:00,43.65,43.7,43.6,43.64,45400.0,26.9382,26.9691,26.9074,26.932,45400.0
2005-02-10 10:40:00,43.65,43.67,43.61,43.63,32200.0,26.9382,26.9506,26.9135,26.9259,32200.0
2005-02-10 10:50:00,43.63,43.65,43.59,43.64,42400.0,26.9259,26.9382,26.9012,26.932,42400.0
2005-02-10 11:00:00,43.64,43.68,43.63,43.68,36800.0,26.932,26.9567,26.9259,26.9567,36800.0
2005-02-10 11:10:00,43.7,43.73,43.63,43.66,40200.0,26.9691,26.9876,26.9259,26.9444,40200.0
2005-02-10 11:20:00,43.66,43.75,43.63,43.74,41400.0,26.9444,26.9999,26.9259,26.9937,41400.0
2005-02-10 11:30:00,43.74,43.8,43.73,43.77,62200.0,26.9937,27.0308,26.9876,27.0123,62200.0
2005-02-10 11:40:00,43.77,43.8,43.74,43.74,33600.0,27.0123,27.0308,26.9937,26.9937,33600.0
2005-02-10 11:50:00,43.75,43.8,43.75,43.79,32800.0,26.9999,27.0308,26.9999,27.0246,32800.0
2005-02-10 12:00:00,43.77,43.88,43.77,43.87,68600.0,27.0123,27.0801,27.0123,27.074,68600.0
2005-02-10 12:10:00,43.87,43.87,43.85,43.85,36600.0,27.074,27.074,27.0616,27.0616,36600.0
2005-02-10 12:20:00,43.85,43.95,43.85,43.94,39000.0,27.0616,27.1233,27.0616,27.1172,39000.0
2005-02-10 12:30:00,43.94,43.94,43.85,43.88,42200.0,27.1172,27.1172,27.0616,27.0801,42200.0
2005-02-10 12:40:00,43.88,43.93,43.88,43.92,32200.0,27.0801,27.111,27.0801,27.1048,32200.0
2005-02-10 12:50:00,43.9,43.94,43.89,43.89,18800.0,27.0925,27.1172,27.0863,27.0863,18800.0
2005-02-10 13:00:00,43.89,43.94,43.88,43.88,46000.0,27.0863,27.1172,27.0801,27.0801,46000.0
2005-02-10 13:10:00,43.88,43.89,43.85,43.85,57800.0,27.0801,27.0863,27.0616,27.0616,57800.0
2005-02-10 13:20:00,43.85,43.98,43.84,43.97,28800.0,27.0616,27.1419,27.0555,27.1357,28800.0
2005-02-10 13:30:00,43.97,44.05,43.96,44.02,64000.0,27.1357,27.1851,27.1295,27.1665,64000.0
2005-02-10 13:40:00,44.02,44.05,43.98,44.02,43200.0,27.1665,27.1851,27.1419,27.1665,43200.0
2005-02-10 13:50:00,44.02,44.08,44.01,44.07,26800.0,27.1665,27.2036,27.1604,27.1974,26800.0
2005-02-10 14:00:00,44.08,44.09,44.02,44.02,47800.0,27.2036,27.2097,27.1665,27.1665,47800.0
2005-02-10 14:10:00,44.02,44.09,44.02,44.09,43800.0,27.1665,27.2097,27.1665,27.2097,43800.0
2005-02-10 14:20:00,44.09,44.1,44.08,44.08,28600.0,27.2097,27.2159,27.2036,27.2036,28600.0
2005-02-10 14:30:00,44.09,44.12,44.08,44.1,53400.0,27.2097,27.2283,27.2036,27.2159,53400.0
2005-02-10 14:40:00,44.1,44.13,44.1,44.13,88000.0,27.2159,27.2344,27.2159,27.2344,88000.0
2005-02-10 14:50:00,44.13,44.27,44.13,44.19,112200.0,27.2344,27.3208,27.2344,27.2715,112200.0
2005-02-10 15:00:00,44.18,44.18,44.13,44.16,96800.0,27.2653,27.2653,27.2344,27.2529,96800.0
2005-02-10 15:10:00,44.16,44.18,44.14,44.16,67000.0,27.2529,27.2653,27.2406,27.2529,67000.0
2005-02-10 15:20:00,44.16,44.22,44.16,44.21,89600.0,27.2529,27.29,27.2529,27.2838,89600.0
2005-02-10 15:30:00,44.21,44.21,44.14,44.15,61400.0,27.2838,27.2838,27.2406,27.2468,61400.0
2005-02-10 15:40:00,44.15,44.15,44.08,44.09,72200.0,27.2468,27.2468,27.2036,27.2097,72200.0
2005-02-10 15:50:00,44.08,44.11,44.07,44.11,108600.0,27.2036,27.2221,27.1974,27.2221,108600.0
2005-02-11 09:30:00,44.1,44.1,43.95,43.95,26200.0,27.2159,27.2159,27.1233,27.1233,26200.0
2005-02-11 09:40:00,43.95,43.95,43.81,43.91,40000.0,27.1233,27.1233,27.0369,27.0987,40000.0
2005-02-11 09:50:00,43.9,44.02,43.88,44.02,80000.0,27.0925,27.1665,27.0801,27.1665,80000.0
2005-02-11 10:00:00,44.02,44.06,44.01,44.05,202000.0,27.1665,27.1912,27.1604,27.1851,202000.0
2005-02-11 10:10:00,44.05,44.09,43.99,44.02,58200.0,27.1851,27.2097,27.148,27.1665,58200.0
2005-02-11 10:20:00,44.02,44.17,44.02,44.16,119600.0,27.1665,27.2591,27.1665,27.2529,119600.0
2005-02-11 10:30:00,44.17,44.24,44.17,44.23,84400.0,27.2591,27.3023,27.2591,27.2961,84400.0
2005-02-11 10:40:00,44.23,44.27,44.18,44.26,58400.0,27.2961,27.3208,27.2653,27.3147,58400.0
2005-02-11 10:50:00,44.25,44.25,44.17,44.17,48800.0,27.3085,27.3085,27.2591,27.2591,48800.0
2005-02-11 11:00:00,44.16,44.3,44.16,44.3,63000.0,27.2529,27.3393,27.2529,27.3393,63000.0
2005-02-11 11:10:00,44.31,44.53,44.31,44.5,71000.0,27.3455,27.4813,27.3455,27.4628,71000.0
2005-02-11 11:20:00,44.5,44.79,44.45,44.77,95400.0,27.4628,27.6417,27.4319,27.6294,95400.0
2005-02-11 11:30:00,44.79,44.88,44.74,44.74,58200.0,27.6417,27.6973,27.6109,27.6109,58200.0
2005-02-11 11:40:00,44.75,44.77,44.67,44.73,118600.0,27.6171,27.6294,27.5677,27.6047,118600.0
2005-02-11 11:50:00,44.73,44.74,44.65,44.71,28000.0,27.6047,27.6109,27.5553,27.5924,28000.0
2005-02-11 12:00:00,44.71,44.74,44.7,44.71,31200.0,27.5924,27.6109,27.5862,27.5924,31200.0
2005-02-11 12:10:00,44.71,44.71,44.63,44.64,33000.0,27.5924,27.5924,27.543,27.5492,33000.0
2005-02-11 12:20:00,44.64,44.74,44.64,44.69,32000.0,27.5492,27.6109,27.5492,27.58,32000.0
2005-02-11 12:30:00,44.68,44.73,44.64,44.7,34400.0,27.5739,27.6047,27.5492,27.5862,34400.0
2005-02-11 12:40:00,44.68,44.7,44.64,44.67,20200.0,27.5739,27.5862,27.5492,27.5677,20200.0
2005-02-11 12:50:00,44.69,44.69,44.62,44.62,43200.0,27.58,27.58,27.5368,27.5368,43200.0
2005-02-11 13:00:00,44.62,44.63,44.55,44.58,62400.0,27.5368,27.543,27.4936,27.5121,62400.0
2005-02-11 13:10:00,44.58,44.58,44.5,44.5,34400.0,27.5121,27.5121,27.4628,27.4628,34400.0
2005-02-11 13:20:00,44.52,44.61,44.52,44.57,46600.0,27.4751,27.5307,27.4751,27.506,46600.0
2005-02-11 13:30:00,44.57,44.66,44.56,44.62,19600.0,27.506,27.5615,27.4998,27.5368,19600.0
2005-02-11 13:40:00,44.62,44.65,44.59,44.6,22200.0,27.5368,27.5553,27.5183,27.5245,22200.0
2005-02-11 13:50:00,44.6,44.68,44.6,44.62,26600.0,27.5245,27.5739,27.5245,27.5368,26600.0
2005-02-11 14:00:00,44.62,44.62,44.52,44.54,29000.0,27.5368,27.5368,27.4751,27.4875,29000.0
2005-02-11 14:10:00,44.54,44.55,44.53,44.53,27600.0,27.4875,27.4936,27.4813,27.4813,27600.0
2005-02-11 14:20:00,44.53,44.53,44.49,44.51,55800.0,27.4813,27.4813,27.4566,27.4689,55800.0
2005-02-11 14:30:00,44.52,44.64,44.52,44.61,77000.0,27.4751,27.5492,27.4751,27.5307,77000.0
2005-02-11 14:40:00,44.61,44.64,44.6,44.6,50800.0,27.5307,27.5492,27.5245,27.5245,50800.0
2005-02-11 14:50:00,44.6,44.67,44.6,44.62,61200.0,27.5245,27.5677,27.5245,27.5368,61200.0
2005-02-11 15:00:00,44.62,44.62,44.57,44.59,47400.0,27.5368,27.5368,27.506,27.5183,47400.0
2005-02-11 15:10:00,44.58,44.63,44.55,44.56,41000.0,27.5121,27.543,27.4936,27.4998,41000.0
2005-02-11 15:20:00,44.56,44.6,44.56,44.57,36800.0,27.4998,27.5245,27.4998,27.506,36800.0
2005-02-11 15:30:00,44.57,44.6,44.56,44.56,43400.0,27.506,27.5245,27.4998,27.4998,43400.0
2005-02-11 15:40:00,44.57,44.67,44.56,44.65,55400.0,27.506,27.5677,27.4998,27.5553,55400.0
2005-02-11 15:50:00,44.66,44.66,44.52,44.52,88800.0,27.5615,27.5615,27.4751,27.4751,88800.0
2005-02-14 09:30:00,44.62,44.67,44.56,44.61,44600.0,27.5368,27.5677,27.4998,27.5307,44600.0
2005-02-14 09:40:00,44.6,44.63,44.55,44.6,52000.0,27.5245,27.543,27.4936,27.5245,52000.0
2005-02-14 09:50:00,44.63,44.65,44.56,44.56,18600.0,27.543,27.5553,27.4998,27.4998,18600.0
2005-02-14 10:00:00,44.56,44.57,44.51,44.56,23800.0,27.4998,27.506,27.4689,27.4998,23800.0
2005-02-14 10:10:00,44.57,44.57,44.51,44.54,11600.0,27.506,27.506,27.4689,27.4875,11600.0
2005-02-14 10:20:00,44.54,44.55,44.45,44.49,18000.0,27.4875,27.4936,27.4319,27.4566,18000.0
2005-02-14 10:30:00,44.47,44.47,44.35,44.36,21400.0,27.4443,27.4443,27.3702,27.3764,21400.0
2005-02-14 10:40:00,44.37,44.37,44.3,44.32,11800.0,27.3825,27.3825,27.3393,27.3517,11800.0
2005-02-14 10:50:00,44.33,44.39,44.33,44.37,14800.0,27.3579,27.3949,27.3579,27.3825,14800.0
2005-02-14 11:00:00,44.37,44.37,44.33,44.36,27000.0,27.3825,27.3825,27.3579,27.3764,27000.0
2005-02-14 11:10:00,44.37,44.4,44.35,44.38,13800.0,27.3825,27.4011,27.3702,27.3887,13800.0
2005-02-14 11:20:00,44.37,44.37,44.33,44.35,11200.0,27.3825,27.3825,27.3579,27.3702,11200.0
2005-02-14 11:30:00,44.35,44.44,44.35,44.41,20400.0,27.3702,27.4257,27.3702,27.4072,20400.0
2005-02-14 11:40:00,44.41,44.43,44.39,44.39,9400.0,27.4072,27.4196,27.3949,27.3949,9400.0
2005-02-14 11:50:00,44.38,44.41,44.38,44.41,14000.0,27.3887,27.4072,27.3887,27.4072,14000.0
2005-02-14 12:00:00,44.41,44.41,44.27,44.32,14400.0,27.4072,27.4072,27.3208,27.3517,14400.0
2005-02-14 12:10:00,44.32,44.34,44.27,44.3,16000.0,27.3517,27.364,27.3208,27.3393,16000.0
2005-02-14 12:20:00,44.3,44.37,44.3,44.35,13400.0,27.3393,27.3825,27.3393,27.3702,13400.0
2005-02-14 12:30:00,44.35,44.36,44.34,44.35,33200.0,27.3702,27.3764,27.364,27.3702,33200.0
2005-02-14 12:40:00,44.35,44.35,44.33,44.34,26600.0,27.3702,27.3702,27.3579,27.364,26600.0
2005-02-14 12:50:00,44.35,44.37,44.34,44.34,9200.0,27.3702,27.3825,27.364,27.364,9200.0
2005-02-14 13:00:00,44.34,44.34,44.33,44.33,23400.0,27.364,27.364,27.3579,27.3579,23400.0
2005-02-14 13:10:00,44.33,44.34,44.31,44.31,23400.0,27.3579,27.364,27.3455,27.3455,23400.0
2005-02-14 13:20:00,44.31,44.34,44.31,44.32,22800.0,27.3455,27.364,27.3455,27.3517,22800.0
2005-02-14 13:30:00,44.31,44.32,44.3,44.3,27600.0,27.3455,27.3517,27.3393,27.3393,27600.0
2005-02-14 13:40:00,44.31,44.36,44.3,44.36,26600.0,27.3455,27.3764,27.3393,27.3764,26600.0
2005-02-14 13:50:00,44.36,44.39,44.31,44.31,31400.0,27.3764,27.3949,27.3455,27.3455,31400.0
2005-02-14 14:00:00,44.31,44.33,44.27,44.29,48600.0,27.3455,27.3579,27.3208,27.3332,48600.0
2005-02-14 14:10:00,44.3,44.3,44.29,44.29,16400.0,27.3393,27.3393,27.3332,27.3332,16400.0
2005-02-14 14:20:00,44.29,44.34,44.27,44.3,14600.0,27.3332,27.364,27.3208,27.3393,14600.0
2005-02-14 14:30:00,44.29,44.33,44.28,44.3,13400.0,27.3332,27.3579,27.327,27.3393,13400.0
2005-02-14 14:40:00,44.3,44.33,44.29,44.32,24600.0,27.3393,27.3579,27.3332,27.3517,24600.0
2005-02-14 14:50:00,44.32,44.36,44.32,44.35,25600.0,27.3517,27.3764,27.3517,27.3702,25600.0
2005-02-14 15:00:00,44.36,44.43,44.35,44.39,50000.0,27.3764,27.4196,27.3702,27.3949,50000.0
2005-02-14 15:10:00,44.4,44.49,44.39,44.47,66000.0,27.4011,27.4566,27.3949,27.4443,66000.0
2005-02-14 15:20:00,44.47,44.48,44.39,44.41,37200.0,27.4443,27.4504,27.3949,27.4072,37200.0
2005-02-14 15:30:00,44.41,44.43,44.38,44.43,41600.0,27.4072,27.4196,27.3887,27.4196,41600.0
2005-02-14 15:40:00,44.44,44.48,44.4,44.4,39800.0,27.4257,27.4504,27.4011,27.4011,39800.0
2005-02-14 15:50:00,44.39,44.41,44.33,44.38,45400.0,27.3949,27.4072,27.3579,27.3887,45400.0
2005-02-15 09:30:00,44.47,44.49,44.2,44.2,60600.0,27.4443,27.4566,27.2776,27.2776,60600.0
2005-02-15 09:40:00,44.2,44.4,44.18,44.35,35800.0,27.2776,27.4011,27.2653,27.3702,35800.0
2005-02-15 09:50:00,44.35,44.37,44.24,44.24,28400.0,27.3702,27.3825,27.3023,27.3023,28400.0
2005-02-15 10:00:00,44.24,44.32,44.16,44.25,28800.0,27.3023,27.3517,27.2529,27.3085,28800.0
2005-02-15 10:10:00,44.27,44.32,44.27,44.32,17000.0,27.3208,27.3517,27.3208,27.3517,17000.0
2005-02-15 10:20:00,44.32,44.38,44.3,44.3,27800.0,27.3517,27.3887,27.3393,27.3393,27800.0
2005-02-15 10:30:00,44.33,44.55,44.33,44.55,20800.0,27.3579,27.4936,27.3579,27.4936,20800.0
2005-02-15 10:40:00,44.55,44.55,44.51,44.53,22600.0,27.4936,27.4936,27.4689,27.4813,22600.0
2005-02-15 10:50:00,44.53,44.56,44.43,44.45,42000.0,27.4813,27.4998,27.4196,27.4319,42000.0
2005-02-15 11:00:00,44.45,44.45,44.37,44.39,43800.0,27.4319,27.4319,27.3825,27.3949,43800.0
2005-02-15 11:10:00,44.38,44.39,44.33,44.33,30000.0,27.3887,27.3949,27.3579,27.3579,30000.0
2005-02-15 11:20:00,44.34,44.36,44.33,44.35,13800.0,27.364,27.3764,27.3579,27.3702,13800.0
2005-02-15 11:30:00,44.35,44.37,44.32,44.32,26200.0,27.3702,27.3825,27.3517,27.3517,26200.0
2005-02-15 11:40:00,44.33,44.36,44.31,44.35,18400.0,27.3579,27.3764,27.3455,27.3702,18400.0
2005-02-15 11:50:00,44.35,44.35,44.28,44.32,18800.0,27.3702,27.3702,27.327,27.3517,18800.0
2005-02-15 12:00:00,44.31,44.34,44.31,44.33,9800.0,27.3455,27.364,27.3455,27.3579,9800.0
2005-02-15 12:10:00,44.32,44.38,44.31,44.38,25400.0,27.3517,27.3887,27.3455,27.3887,25400.0
2005-02-15 12:20:00,44.38,44.38,44.31,44.31,32000.0,27.3887,27.3887,27.3455,27.3455,32000.0
2005-02-15 12:30:00,44.31,44.36,44.31,44.32,28000.0,27.3455,27.3764,27.3455,27.3517,28000.0
2005-02-15 12:40:00,44.33,44.33,44.3,44.31,16600.0,27.3579,27.3579,27.3393,27.3455,16600.0
2005-02-15 12:50:00,44.31,44.35,44.3,44.3,30200.0,27.3455,27.3702,27.3393,27.3393,30200.0
2005-02-15 13:00:00,44.29,44.38,44.29,44.33,24200.0,27.3332,27.3887,27.3332,27.3579,24200.0
2005-02-15 13:10:00,44.33,44.35,44.29,44.29,11400.0,27.3579,27.3702,27.3332,27.3332,11400.0
2005-02-15 13:20:00,44.31,44.31,44.2,44.2,26800.0,27.3455,27.3455,27.2776,27.2776,26800.0
2005-02-15 13:30:00,44.2,44.23,44.16,44.23,53200.0,27.2776,27.2961,27.2529,27.2961,53200.0
2005-02-15 13:40:00,44.23,44.23,44.15,44.16,29400.0,27.2961,27.2961,27.2468,27.2529,29400.0
2005-02-15 13:50:00,44.17,44.18,44.08,44.08,40400.0,27.2591,27.2653,27.2036,27.2036,40400.0
2005-02-15 14:00:00,44.08,44.13,44.07,44.1,34200.0,27.2036,27.2344,27.1974,27.2159,34200.0
2005-02-15 14:10:00,44.12,44.13,44.08,44.09,20400.0,27.2283,27.2344,27.2036,27.2097,20400.0
2005-02-15 14:20:00,44.08,44.1,44.05,44.07,38800.0,27.2036,27.2159,27.1851,27.1974,38800.0
2005-02-15 14:30:00,44.08,44.13,44.07,44.07,27200.0,27.2036,27.2344,27.1974,27.1974,27200.0
2005-02-15 14:40:00,44.08,44.1,44.07,44.07,18400.0,27.2036,27.2159,27.1974,27.1974,18400.0
2005-02-15 14:50:00,44.07,44.1,44.06,44.09,31800.0,27.1974,27.2159,27.1912,27.2097,31800.0
2005-02-15 15:00:00,44.1,44.12,44.07,44.1,33000.0,27.2159,27.2283,27.1974,27.2159,33000.0
2005-02-15 15:10:00,44.1,44.13,44.05,44.12,54200.0,27.2159,27.2344,27.1851,27.2283,54200.0
2005-02-15 15:20:00,44.12,44.12,44.03,44.05,22800.0,27.2283,27.2283,27.1727,27.1851,22800.0
2005-02-15 15:30:00,44.06,44.12,44.06,44.1,55000.0,27.1912,27.2283,27.1912,27.2159,55000.0
2005-02-15 15:40:00,44.1,44.15,44.08,44.13,39600.0,27.2159,27.2468,27.2036,27.2344,39600.0
2005-02-15 15:50:00,44.13,44.16,44.12,44.16,82000.0,27.2344,27.2529,27.2283,27.2529,82000.0
2005-02-16 09:30:00,43.75,43.92,43.74,43.91,75400.0,26.9999,27.1048,26.9937,27.0987,75400.0
2005-02-16 09:40:00,43.9,43.9,43.84,43.9,53000.0,27.0925,27.0925,27.0555,27.0925,53000.0
2005-02-16 09:50:00,43.9,43.99,43.88,43.99,37800.0,27.0925,27.148,27.0801,27.148,37800.0
2005-02-16 10:00:00,43.98,44.01,43.95,44.01,39400.0,27.1419,27.1604,27.1233,27.1604,39400.0
2005-02-16 10:10:00,44.0,44.13,44.0,44.13,32400.0,27.1542,27.2344,27.1542,27.2344,32400.0
2005-02-16 10:20:00,44.15,44.16,43.95,44.0,28400.0,27.2468,27.2529,27.1233,27.1542,28400.0
2005-02-16 10:30:00,44.01,44.06,43.96,43.97,24200.0,27.1604,27.1912,27.1295,27.1357,24200.0
2005-02-16 10:40:00,43.96,43.99,43.95,43.99,12200.0,27.1295,27.148,27.1233,27.148,12200.0
2005-02-16 10:50:00,43.97,43.99,43.96,43.99,14800.0,27.1357,27.148,27.1295,27.148,14800.0
2005-02-16 11:00:00,43.99,44.08,43.99,44.08,17000.0,27.148,27.2036,27.148,27.2036,17000.0
2005-02-16 11:10:00,44.08,44.15,44.08,44.15,21600.0,27.2036,27.2468,27.2036,27.2468,21600.0
2005-02-16 11:20:00,44.13,44.17,44.13,44.16,38200.0,27.2344,27.2591,27.2344,27.2529,38200.0
2005-02-16 11:30:00,44.17,44.17,44.1,44.12,16600.0,27.2591,27.2591,27.2159,27.2283,16600.0
2005-02-16 11:40:00,44.12,44.14,44.1,44.14,16400.0,27.2283,27.2406,27.2159,27.2406,16400.0
2005-02-16 11:50:00,44.16,44.16,44.14,44.15,18000.0,27.2529,27.2529,27.2406,27.2468,18000.0
2005-02-16 12:00:00,44.15,44.15,44.11,44.12,42400.0,27.2468,27.2468,27.2221,27.2283,42400.0
2005-02-16 12:10:00,44.13,44.14,44.11,44.11,16800.0,27.2344,27.2406,27.2221,27.2221,16800.0
2005-02-16 12:20:00,44.1,44.15,44.1,44.14,16200.0,27.2159,27.2468,27.2159,27.2406,16200.0
2005-02-16 12:30:00,44.13,44.13,44.08,44.09,34800.0,27.2344,27.2344,27.2036,27.2097,34800.0
2005-02-16 12:40:00,44.1,44.1,44.1,44.1,5600.0,27.2159,27.2159,27.2159,27.2159,5600.0
2005-02-16 12:50:00,44.1,44.1,44.09,44.1,13800.0,27.2159,27.2159,27.2097,27.2159,13800.0
2005-02-16 13:00:00,44.1,44.14,44.08,44.13,13200.0,27.2159,27.2406,27.2036,27.2344,13200.0
2005-02-16 13:10:00,44.13,44.18,44.13,44.17,16200.0,27.2344,27.2653,27.2344,27.2591,16200.0
2005-02-16 13:20:00,44.17,44.2,44.16,44.16,24000.0,27.2591,27.2776,27.2529,27.2529,24000.0
2005-02-16 13:30:00,44.16,44.17,44.13,44.13,26400.0,27.2529,27.2591,27.2344,27.2344,26400.0
2005-02-16 13:40:00,44.13,44.2,44.13,44.2,37000.0,27.2344,27.2776,27.2344,27.2776,37000.0
2005-02-16 13:50:00,44.19,44.23,44.18,44.2,20000.0,27.2715,27.2961,27.2653,27.2776,20000.0
2005-02-16 14:00:00,44.2,44.25,44.19,44.25,31600.0,27.2776,27.3085,27.2715,27.3085,31600.0
2005-02-16 14:10:00,44.26,44.28,44.25,44.25,28600.0,27.3147,27.327,27.3085,27.3085,28600.0
2005-02-16 14:20:00,44.25,44.3,44.25,44.3,22400.0,27.3085,27.3393,27.3085,27.3393,22400.0
2005-02-16 14:30:00,44.31,44.31,44.28,44.28,44600.0,27.3455,27.3455,27.327,27.327,44600.0
2005-02-16 14:40:00,44.29,44.4,44.28,44.35,48400.0,27.3332,27.4011,27.327,27.3702,48400.0
2005-02-16 14:50:00,44.35,44.5,44.35,44.5,54200.0,27.3702,27.4628,27.3702,27.4628,54200.0
2005-02-16 15:00:00,44.5,44.52,44.44,44.46,42800.0,27.4628,27.4751,27.4257,27.4381,42800.0
2005-02-16 15:10:00,44.45,44.46,44.38,44.39,29200.0,27.4319,27.4381,27.3887,27.3949,29200.0
2005-02-16 15:20:00,44.39,44.39,44.34,44.35,42000.0,27.3949,27.3949,27.364,27.3702,42000.0
2005-02-16 15:30:00,44.35,44.37,44.33,44.35,45800.0,27.3702,27.3825,27.3579,27.3702,45800.0
2005-02-16 15:40:00,44.35,44.4,44.35,44.39,50000.0,27.3702,27.4011,27.3702,27.3949,50000.0
2005-02-16 15:50:00,44.39,44.42,44.39,44.41,70000.0,27.3949,27.4134,27.3949,27.4072,70000.0
2005-02-17 09:30:00,45.15,45.15,44.75,45.13,166800.0,27.8639,27.8639,27.6171,27.8516,166800.0
2005-02-17 09:40:00,45.13,45.21,45.13,45.18,234600.0,27.8516,27.9009,27.8516,27.8824,234600.0
2005-02-17 09:50:00,45.18,45.22,45.17,45.21,164600.0,27.8824,27.9071,27.8763,27.9009,164600.0
2005-02-17 10:00:00,45.21,45.27,45.16,45.17,147600.0,27.9009,27.938,27.8701,27.8763,147600.0
2005-02-17 10:10:00,45.17,45.17,45.07,45.12,112600.0,27.8763,27.8763,27.8145,27.8454,112600.0
2005-02-17 10:20:00,45.13,45.17,45.12,45.15,83800.0,27.8516,27.8763,27.8454,27.8639,83800.0
2005-02-17 10:30:00,45.15,45.17,45.13,45.15,169600.0,27.8639,27.8763,27.8516,27.8639,169600.0
2005-02-17 10:40:00,45.15,45.15,44.99,45.0,155000.0,27.8639,27.8639,27.7652,27.7713,155000.0
2005-02-17 10:50:00,44.99,45.06,44.95,45.06,78600.0,27.7652,27.8084,27.7405,27.8084,78600.0
2005-02-17 11:00:00,45.06,45.06,44.95,45.03,37600.0,27.8084,27.8084,27.7405,27.7899,37600.0
2005-02-17 11:10:00,45.04,45.14,45.03,45.12,61400.0,27.796,27.8577,27.7899,27.8454,61400.0
2005-02-17 11:20:00,45.12,45.33,45.12,45.3,109800.0,27.8454,27.975,27.8454,27.9565,109800.0
2005-02-17 11:30:00,45.29,45.3,45.24,45.25,78200.0,27.9503,27.9565,27.9195,27.9256,78200.0
2005-02-17 11:40:00,45.26,45.37,45.25,45.37,69400.0,27.9318,27.9997,27.9256,27.9997,69400.0
2005-02-17 11:50:00,45.37,45.38,45.35,45.35,84400.0,27.9997,28.0059,27.9873,27.9873,84400.0
2005-02-17 12:00:00,45.36,45.38,45.29,45.3,92400.0,27.9935,28.0059,27.9503,27.9565,92400.0
2005-02-17 12:10:00,45.31,45.38,45.31,45.38,43600.0,27.9627,28.0059,27.9627,28.0059,43600.0
2005-02-17 12:20:00,45.4,45.45,45.4,45.43,65400.0,28.0182,28.0491,28.0182,28.0367,65400.0
2005-02-17 12:30:00,45.43,45.43,45.35,45.36,61600.0,28.0367,28.0367,27.9873,27.9935,61600.0
2005-02-17 12:40:00,45.37,45.4,45.36,45.36,31400.0,27.9997,28.0182,27.9935,27.9935,31400.0
2005-02-17 12:50:00,45.35,45.35,45.33,45.35,24400.0,27.9873,27.9873,27.975,27.9873,24400.0
2005-02-17 13:00:00,45.38,45.47,45.36,45.46,66000.0,28.0059,28.0614,27.9935,28.0552,66000.0
2005-02-17 13:10:00,45.46,45.47,45.44,45.44,40400.0,28.0552,28.0614,28.0429,28.0429,40400.0
2005-02-17 13:20:00,45.44,45.45,45.4,45.42,52200.0,28.0429,28.0491,28.0182,28.0305,52200.0
2005-02-17 13:30:00,45.42,45.42,45.38,45.41,49800.0,28.0305,28.0305,28.0059,28.0244,49800.0
2005-02-17 13:40:00,45.41,45.43,45.4,45.42,51800.0,28.0244,28.0367,28.0182,28.0305,51800.0
2005-02-17 13:50:00,45.42,45.45,45.42,45.45,25800.0,28.0305,28.0491,28.0305,28.0491,25800.0
2005-02-17 14:00:00,45.45,45.49,45.43,45.48,97600.0,28.0491,28.0737,28.0367,28.0676,97600.0
2005-02-17 14:10:00,45.49,45.6,45.49,45.57,108800.0,28.0737,28.1416,28.0737,28.1231,108800.0
2005-02-17 14:20:00,45.58,45.62,45.56,45.62,69200.0,28.1293,28.154,28.1169,28.154,69200.0
2005-02-17 14:30:00,45.62,45.63,45.59,45.6,75000.0,28.154,28.1601,28.1355,28.1416,75000.0
2005-02-17 14:40:00,45.59,45.59,45.48,45.49,77000.0,28.1355,28.1355,28.0676,28.0737,77000.0
2005-02-17 14:50:00,45.47,45.51,45.45,45.49,94000.0,28.0614,28.0861,28.0491,28.0737,94000.0
2005-02-17 15:00:00,45.49,45.5,45.41,45.42,115000.0,28.0737,28.0799,28.0244,28.0305,115000.0
2005-02-17 15:10:00,45.42,45.45,45.41,45.44,76800.0,28.0305,28.0491,28.0244,28.0429,76800.0
2005-02-17 15:20:00,45.44,45.45,45.42,45.44,83200.0,28.0429,28.0491,28.0305,28.0429,83200.0
2005-02-17 15:30:00,45.43,45.48,45.41,45.48,122400.0,28.0367,28.0676,28.0244,28.0676,122400.0
2005-02-17 15:40:00,45.48,45.56,45.48,45.49,184400.0,28.0676,28.1169,28.0676,28.0737,184400.0
2005-02-17 15:50:00,45.49,45.64,45.49,45.58,244800.0,28.0737,28.1663,28.0737,28.1293,244800.0
2005-02-18 09:30:00,45.72,45.72,45.57,45.66,212200.0,28.2157,28.2157,28.1231,28.1787,212200.0
2005-02-18 09:40:00,45.65,45.66,45.6,45.65,190600.0,28.1725,28.1787,28.1416,28.1725,190600.0
2005-02-18 09:50:00,45.63,45.77,45.63,45.72,120200.0,28.1601,28.2465,28.1601,28.2157,120200.0
2005-02-18 10:00:00,45.72,45.75,45.68,45.75,96400.0,28.2157,28.2342,28.191,28.2342,96400.0
2005-02-18 10:10:00,45.75,45.79,45.71,45.73,142000.0,28.2342,28.2589,28.2095,28.2219,142000.0
2005-02-18 10:20:00,45.73,45.74,45.66,45.68,54000.0,28.2219,28.228,28.1787,28.191,54000.0
2005-02-18 10:30:00,45.67,45.68,45.65,45.67,70600.0,28.1848,28.191,28.1725,28.1848,70600.0
2005-02-18 10:40:00,45.67,45.69,45.65,45.65,81400.0,28.1848,28.1972,28.1725,28.1725,81400.0
2005-02-18 10:50:00,45.65,45.7,45.65,45.68,66800.0,28.1725,28.2033,28.1725,28.191,66800.0
2005-02-18 11:00:00,45.68,45.7,45.67,45.7,39000.0,28.191,28.2033,28.1848,28.2033,39000.0
2005-02-18 11:10:00,45.7,45.74,45.69,45.7,34000.0,28.2033,28.228,28.1972,28.2033,34000.0
2005-02-18 11:20:00,45.69,45.72,45.65,45.65,37600.0,28.1972,28.2157,28.1725,28.1725,37600.0
2005-02-18 11:30:00,45.65,45.67,45.65,45.66,67800.0,28.1725,28.1848,28.1725,28.1787,67800.0
2005-02-18 11:40:00,45.66,45.67,45.65,45.67,49800.0,28.1787,28.1848,28.1725,28.1848,49800.0
2005-02-18 11:50:00,45.67,45.7,45.65,45.68,55000.0,28.1848,28.2033,28.1725,28.191,55000.0
2005-02-18 12:00:00,45.68,45.74,45.65,45.68,70000.0,28.191,28.228,28.1725,28.191,70000.0
2005-02-18 12:10:00,45.69,45.73,45.66,45.72,117200.0,28.1972,28.2219,28.1787,28.2157,117200.0
2005-02-18 12:20:00,45.72,45.74,45.7,45.7,128800.0,28.2157,28.228,28.2033,28.2033,128800.0
2005-02-18 12:30:00,45.7,45.76,45.7,45.76,37000.0,28.2033,28.2404,28.2033,28.2404,37000.0
2005-02-18 12:40:00,45.76,45.8,45.75,45.77,47800.0,28.2404,28.2651,28.2342,28.2465,47800.0
2005-02-18 12:50:00,45.77,45.82,45.77,45.81,47400.0,28.2465,28.2774,28.2465,28.2712,47400.0
2005-02-18 13:00:00,45.81,45.82,45.8,45.8,20200.0,28.2712,28.2774,28.2651,28.2651,20200.0
2005-02-18 13:10:00,45.79,45.79,45.73,45.73,43000.0,28.2589,28.2589,28.2219,28.2219,43000.0
2005-02-18 13:20:00,45.73,45.74,45.72,45.73,42000.0,28.2219,28.228,28.2157,28.2219,42000.0
2005-02-18 13:30:00,45.73,45.76,45.73,45.74,126000.0,28.2219,28.2404,28.2219,28.228,126000.0
2005-02-18 13:40:00,45.74,45.77,45.74,45.76,72800.0,28.228,28.2465,28.228,28.2404,72800.0
2005-02-18 13:50:00,45.76,45.78,45.76,45.77,24200.0,28.2404,28.2527,28.2404,28.2465,24200.0
2005-02-18 14:00:00,45.77,45.77,45.75,45.77,35800.0,28.2465,28.2465,28.2342,28.2465,35800.0
2005-02-18 14:10:00,45.77,45.83,45.77,45.8,53600.0,28.2465,28.2836,28.2465,28.2651,53600.0
2005-02-18 14:20:00,45.81,45.81,45.77,45.77,19800.0,28.2712,28.2712,28.2465,28.2465,19800.0
2005-02-18 14:30:00,45.78,45.8,45.78,45.78,43200.0,28.2527,28.2651,28.2527,28.2527,43200.0
2005-02-18 14:40:00,45.79,45.8,45.79,45.79,31400.0,28.2589,28.2651,28.2589,28.2589,31400.0
2005-02-18 14:50:00,45.8,45.82,45.77,45.77,59400.0,28.2651,28.2774,28.2465,28.2465,59400.0
2005-02-18 15:00:00,45.77,45.77,45.74,45.74,30400.0,28.2465,28.2465,28.228,28.228,30400.0
2005-02-18 15:10:00,45.74,45.78,45.74,45.78,34000.0,28.228,28.2527,28.228,28.2527,34000.0
2005-02-18 15:20:00,45.79,45.82,45.78,45.81,120600.0,28.2589,28.2774,28.2527,28.2712,120600.0
2005-02-18 15:30:00,45.81,45.81,45.77,45.77,45200.0,28.2712,28.2712,28.2465,28.2465,45200.0
2005-02-18 15:40:00,45.77,45.77,45.72,45.73,58600.0,28.2465,28.2465,28.2157,28.2219,58600.0
2005-02-18 15:50:00,45.73,45.74,45.72,45.72,237400.0,28.2219,28.228,28.2157,28.2157,237400.0
2005-02-22 09:30:00,45.75,45.75,45.59,45.65,75600.0,28.2342,28.2342,28.1355,28.1725,75600.0
2005-02-22 09:40:00,45.65,45.69,45.4,45.5,177600.0,28.1725,28.1972,28.0182,28.0799,177600.0
2005-02-22 09:50:00,45.5,45.6,45.44,45.54,119600.0,28.0799,28.1416,28.0429,28.1046,119600.0
2005-02-22 10:00:00,45.53,45.59,45.49,45.52,78600.0,28.0984,28.1355,28.0737,28.0923,78600.0
2005-02-22 10:10:00,45.53,45.65,45.53,45.56,49800.0,28.0984,28.1725,28.0984,28.1169,49800.0
2005-02-22 10:20:00,45.56,45.67,45.55,45.6,69200.0,28.1169,28.1848,28.1108,28.1416,69200.0
2005-02-22 10:30:00,45.6,45.75,45.59,45.73,105200.0,28.1416,28.2342,28.1355,28.2219,105200.0
2005-02-22 10:40:00,45.73,45.74,45.67,45.71,51200.0,28.2219,28.228,28.1848,28.2095,51200.0
2005-02-22 10:50:00,45.72,45.72,45.51,45.56,55600.0,28.2157,28.2157,28.0861,28.1169,55600.0
2005-02-22 11:00:00,45.56,45.57,45.49,45.5,61200.0,28.1169,28.1231,28.0737,28.0799,61200.0
2005-02-22 11:10:00,45.5,45.52,45.4,45.49,52000.0,28.0799,28.0923,28.0182,28.0737,52000.0
2005-02-22 11:20:00,45.49,45.52,45.43,45.44,44000.0,28.0737,28.0923,28.0367,28.0429,44000.0
2005-02-22 11:30:00,45.44,45.49,45.44,45.49,38400.0,28.0429,28.0737,28.0429,28.0737,38400.0
2005-02-22 11:40:00,45.49,45.52,45.46,45.46,67200.0,28.0737,28.0923,28.0552,28.0552,67200.0
2005-02-22 11:50:00,45.46,45.47,45.43,45.45,25800.0,28.0552,28.0614,28.0367,28.0491,25800.0
2005-02-22 12:00:00,45.44,45.52,45.44,45.52,40400.0,28.0429,28.0923,28.0429,28.0923,40400.0
2005-02-22 12:10:00,45.52,45.52,45.4,45.4,50600.0,28.0923,28.0923,28.0182,28.0182,50600.0
2005-02-22 12:20:00,45.38,45.39,45.3,45.34,88400.0,28.0059,28.012,27.9565,27.9812,88400.0
2005-02-22 12:30:00,45.35,45.4,45.34,45.37,76800.0,27.9873,28.0182,27.9812,27.9997,76800.0
2005-02-22 12:40:00,45.35,45.43,45.34,45.38,28600.0,27.9873,28.0367,27.9812,28.0059,28600.0
2005-02-22 12:50:00,45.38,45.38,45.35,45.35,26400.0,28.0059,28.0059,27.9873,27.9873,26400.0
2005-02-22 13:00:00,45.35,45.37,45.33,45.34,36200.0,27.9873,27.9997,27.975,27.9812,36200.0
2005-02-22 13:10:00,45.34,45.43,45.33,45.4,47400.0,27.9812,28.0367,27.975,28.0182,47400.0
2005-02-22 13:20:00,45.4,45.42,45.31,45.34,40600.0,28.0182,28.0305,27.9627,27.9812,40600.0
2005-02-22 13:30:00,45.34,45.35,45.25,45.25,40200.0,27.9812,27.9873,27.9256,27.9256,40200.0
2005-02-22 13:40:00,45.25,45.3,45.24,45.26,38400.0,27.9256,27.9565,27.9195,27.9318,38400.0
2005-02-22 13:50:00,45.28,45.3,45.21,45.22,37200.0,27.9441,27.9565,27.9009,27.9071,37200.0
2005-02-22 14:00:00,45.23,45.25,45.1,45.1,74600.0,27.9133,27.9256,27.8331,27.8331,74600.0
2005-02-22 14:10:00,45.1,45.12,45.01,45.02,110800.0,27.8331,27.8454,27.7775,27.7837,110800.0
2005-02-22 14:20:00,45.02,45.02,44.93,44.98,50000.0,27.7837,27.7837,27.7281,27.759,50000.0
2005-02-22 14:30:00,44.99,45.01,44.95,44.98,60800.0,27.7652,27.7775,27.7405,27.759,60800.0
2005-02-22 14:40:00,44.98,45.02,44.96,44.98,50400.0,27.759,27.7837,27.7467,27.759,50400.0
2005-02-22 14:50:00,44.97,44.99,44.96,44.99,35200.0,27.7528,27.7652,27.7467,27.7652,35200.0
2005-02-22 15:00:00,44.99,44.99,44.92,44.92,69000.0,27.7652,27.7652,27.722,27.722,69000.0
2005-02-22 15:10:00,44.91,44.91,44.85,44.85,126400.0,27.7158,27.7158,27.6788,27.6788,126400.0
2005-02-22 15:20:00,44.85,44.85,44.78,44.78,56000.0,27.6788,27.6788,27.6356,27.6356,56000.0
2005-02-22 15:30:00,44.79,44.85,44.79,44.83,73800.0,27.6417,27.6788,27.6417,27.6664,73800.0
2005-02-22 15:40:00,44.84,44.84,44.75,44.76,80400.0,27.6726,27.6726,27.6171,27.6232,80400.0
2005-02-22 15:50:00,44.76,44.77,44.73,44.75,131200.0,27.6232,27.6294,27.6047,27.6171,131200.0
2005-02-23 09:30:00,44.73,44.8,44.68,44.78,53800.0,27.6047,27.6479,27.5739,27.6356,53800.0
2005-02-23 09:40:00,44.81,44.88,44.75,44.75,54600.0,27.6541,27.6973,27.6171,27.6171,54600.0
2005-02-23 09:50:00,44.75,44.83,44.65,44.73,63600.0,27.6171,27.6664,27.5553,27.6047,63600.0
2005-02-23 10:00:00,44.72,44.73,44.56,44.63,75200.0,27.5985,27.6047,27.4998,27.543,75200.0
2005-02-23 10:10:00,44.64,44.77,44.64,44.77,23400.0,27.5492,27.6294,27.5492,27.6294,23400.0
2005-02-23 10:20:00,44.77,44.82,44.77,44.79,72600.0,27.6294,27.6603,27.6294,27.6417,72600.0
2005-02-23 10:30:00,44.8,44.8,44.7,44.71,75200.0,27.6479,27.6479,27.5862,27.5924,75200.0
2005-02-23 10:40:00,44.73,44.79,44.69,44.77,65800.0,27.6047,27.6417,27.58,27.6294,65800.0
2005-02-23 10:50:00,44.77,44.79,44.74,44.79,45000.0,27.6294,27.6417,27.6109,27.6417,45000.0
2005-02-23 11:00:00,44.79,44.88,44.78,44.88,33400.0,27.6417,27.6973,27.6356,27.6973,33400.0
2005-02-23 11:10:00,44.88,45.02,44.88,45.02,40600.0,27.6973,27.7837,27.6973,27.7837,40600.0
2005-02-23 11:20:00,45.01,45.08,44.98,45.07,37600.0,27.7775,27.8207,27.759,27.8145,37600.0
2005-02-23 11:30:00,45.07,45.08,45.02,45.05,66000.0,27.8145,27.8207,27.7837,27.8022,66000.0
2005-02-23 11:40:00,45.04,45.11,45.04,45.06,68000.0,27.796,27.8392,27.796,27.8084,68000.0
2005-02-23 11:50:00,45.06,45.06,45.02,45.05,39800.0,27.8084,27.8084,27.7837,27.8022,39800.0
2005-02-23 12:00:00,45.05,45.05,44.93,44.93,51600.0,27.8022,27.8022,27.7281,27.7281,51600.0
2005-02-23 12:10:00,44.93,45.0,44.93,44.97,40200.0,27.7281,27.7713,27.7281,27.7528,40200.0
2005-02-23 12:20:00,44.97,44.98,44.95,44.97,20000.0,27.7528,27.759,27.7405,27.7528,20000.0
2005-02-23 12:30:00,44.98,45.0,44.95,44.96,25600.0,27.759,27.7713,27.7405,27.7467,25600.0
2005-02-23 12:40:00,44.95,44.98,44.95,44.98,13800.0,27.7405,27.759,27.7405,27.759,13800.0
2005-02-23 12:50:00,44.98,45.0,44.97,44.99,64200.0,27.759,27.7713,27.7528,27.7652,64200.0
2005-02-23 13:00:00,44.99,45.03,44.94,44.94,21800.0,27.7652,27.7899,27.7343,27.7343,21800.0
2005-02-23 13:10:00,44.93,45.01,44.91,44.99,27000.0,27.7281,27.7775,27.7158,27.7652,27000.0
2005-02-23 13:20:00,45.01,45.01,44.95,44.96,25000.0,27.7775,27.7775,27.7405,27.7467,25000.0
2005-02-23 13:30:00,44.96,45.05,44.94,45.05,29400.0,27.7467,27.8022,27.7343,27.8022,29400.0
2005-02-23 13:40:00,45.04,45.06,44.98,45.05,33400.0,27.796,27.8084,27.759,27.8022,33400.0
2005-02-23 13:50:00,45.08,45.08,45.03,45.03,13800.0,27.8207,27.8207,27.7899,27.7899,13800.0
2005-02-23 14:00:00,45.04,45.12,45.02,45.08,52200.0,27.796,27.8454,27.7837,27.8207,52200.0
2005-02-23 14:10:00,45.08,45.08,44.93,44.97,56000.0,27.8207,27.8207,27.7281,27.7528,56000.0
2005-02-23 14:20:00,44.98,45.01,44.98,45.0,76400.0,27.759,27.7775,27.759,27.7713,76400.0
2005-02-23 14:30:00,44.99,45.02,44.97,44.99,78400.0,27.7652,27.7837,27.7528,27.7652,78400.0
2005-02-23 14:40:00,44.99,45.02,44.98,45.01,80800.0,27.7652,27.7837,27.759,27.7775,80800.0
2005-02-23 14:50:00,45.01,45.02,44.99,45.0,32600.0,27.7775,27.7837,27.7652,27.7713,32600.0
2005-02-23 15:00:00,45.0,45.05,45.0,45.04,23600.0,27.7713,27.8022,27.7713,27.796,23600.0
2005-02-23 15:10:00,45.02,45.07,45.0,45.07,35600.0,27.7837,27.8145,27.7713,27.8145,35600.0
2005-02-23 15:20:00,45.07,45.11,45.02,45.06,34600.0,27.8145,27.8392,27.7837,27.8084,34600.0
2005-02-23 15:30:00,45.06,45.18,45.06,45.15,160600.0,27.8084,27.8824,27.8084,27.8639,160600.0
2005-02-23 15:40:00,45.13,45.14,45.07,45.07,119000.0,27.8516,27.8577,27.8145,27.8145,119000.0
2005-02-23 15:50:00,45.07,45.1,45.07,45.08,83200.0,27.8145,27.8331,27.8145,27.8207,83200.0
2005-02-24 09:30:00,45.0,45.05,44.81,44.85,85800.0,27.7713,27.8022,27.6541,27.6788,85800.0
2005-02-24 09:40:00,44.85,45.0,44.85,44.89,44600.0,27.6788,27.7713,27.6788,27.7035,44600.0
2005-02-24 09:50:00,44.88,44.88,44.7,44.79,43800.0,27.6973,27.6973,27.5862,27.6417,43800.0
2005-02-24 10:00:00,44.78,44.83,44.72,44.83,100800.0,27.6356,27.6664,27.5985,27.6664,100800.0
2005-02-24 10:10:00,44.84,44.88,44.81,44.84,55000.0,27.6726,27.6973,27.6541,27.6726,55000.0
2005-02-24 10:20:00,44.85,44.95,44.85,44.92,29800.0,27.6788,27.7405,27.6788,27.722,29800.0
2005-02-24 10:30:00,44.92,44.94,44.87,44.87,85400.0,27.722,27.7343,27.6911,27.6911,85400.0
2005-02-24 10:40:00,44.85,44.87,44.76,44.81,59600.0,27.6788,27.6911,27.6232,27.6541,59600.0
2005-02-24 10:50:00,44.81,44.81,44.64,44.65,56000.0,27.6541,27.6541,27.5492,27.5553,56000.0
2005-02-24 11:00:00,44.66,44.74,44.66,44.74,92200.0,27.5615,27.6109,27.5615,27.6109,92200.0
2005-02-24 11:10:00,44.75,44.82,44.75,44.81,53200.0,27.6171,27.6603,27.6171,27.6541,53200.0
2005-02-24 11:20:00,44.81,44.83,44.79,44.82,25000.0,27.6541,27.6664,27.6417,27.6603,25000.0
2005-02-24 11:30:00,44.82,44.82,44.73,44.74,29600.0,27.6603,27.6603,27.6047,27.6109,29600.0
2005-02-24 11:40:00,44.76,44.8,44.73,44.77,35000.0,27.6232,27.6479,27.6047,27.6294,35000.0
2005-02-24 11:50:00,44.75,44.76,44.66,44.67,34600.0,27.6171,27.6232,27.5615,27.5677,34600.0
2005-02-24 12:00:00,44.68,44.72,44.63,44.69,37800.0,27.5739,27.5985,27.543,27.58,37800.0
2005-02-24 12:10:00,44.7,44.7,44.63,44.65,34800.0,27.5862,27.5862,27.543,27.5553,34800.0
2005-02-24 12:20:00,44.65,44.69,44.65,44.68,63400.0,27.5553,27.58,27.5553,27.5739,63400.0
2005-02-24 12:30:00,44.68,44.68,44.65,44.68,19000.0,27.5739,27.5739,27.5553,27.5739,19000.0
2005-02-24 12:40:00,44.68,44.69,44.67,44.68,20800.0,27.5739,27.58,27.5677,27.5739,20800.0
2005-02-24 12:50:00,44.68,44.69,44.65,44.65,35800.0,27.5739,27.58,27.5553,27.5553,35800.0
2005-02-24 13:00:00,44.65,44.71,44.65,44.7,59800.0,27.5553,27.5924,27.5553,27.5862,59800.0
2005-02-24 13:10:00,44.69,44.71,44.63,44.63,56000.0,27.58,27.5924,27.543,27.543,56000.0
2005-02-24 13:20:00,44.65,44.65,44.63,44.65,83800.0,27.5553,27.5553,27.543,27.5553,83800.0
2005-02-24 13:30:00,44.65,44.78,44.65,44.76,61800.0,27.5553,27.6356,27.5553,27.6232,61800.0
2005-02-24 13:40:00,44.77,44.8,44.73,44.8,24200.0,27.6294,27.6479,27.6047,27.6479,24200.0
2005-02-24 13:50:00,44.8,44.85,44.79,44.79,54600.0,27.6479,27.6788,27.6417,27.6417,54600.0
2005-02-24 14:00:00,44.79,44.82,44.76,44.82,151200.0,27.6417,27.6603,27.6232,27.6603,151200.0
2005-02-24 14:10:00,44.82,44.95,44.82,44.94,145800.0,27.6603,27.7405,27.6603,27.7343,145800.0
2005-02-24 14:20:00,44.94,45.02,44.93,44.96,44400.0,27.7343,27.7837,27.7281,27.7467,44400.0
2005-02-24 14:30:00,44.95,45.01,44.91,44.93,81800.0,27.7405,27.7775,27.7158,27.7281,81800.0
2005-02-24 14:40:00,44.91,44.96,44.9,44.92,83200.0,27.7158,27.7467,27.7096,27.722,83200.0
2005-02-24 14:50:00,44.92,44.98,44.91,44.97,71400.0,27.722,27.759,27.7158,27.7528,71400.0
2005-02-24 15:00:00,44.97,44.99,44.94,44.98,71200.0,27.7528,27.7652,27.7343,27.759,71200.0
2005-02-24 15:10:00,44.98,44.99,44.95,44.95,107400.0,27.759,27.7652,27.7405,27.7405,107400.0
2005-02-24 15:20:00,44.95,44.96,44.92,44.92,79600.0,27.7405,27.7467,27.722,27.722,79600.0
2005-02-24 15:30:00,44.93,44.98,44.92,44.98,115800.0,27.7281,27.759,27.722,27.759,115800.0
2005-02-24 15:40:00,44.98,44.99,44.96,44.98,92600.0,27.759,27.7652,27.7467,27.759,92600.0
2005-02-24 15:50:00,44.98,45.0,44.97,44.99,138600.0,27.759,27.7713,27.7528,27.7652,138600.0
2005-02-25 09:30:00,44.8,44.9,44.8,44.9,55200.0,27.6479,27.7096,27.6479,27.7096,55200.0
2005-02-25 09:40:00,44.9,44.99,44.9,44.95,73200.0,27.7096,27.7652,27.7096,27.7405,73200.0
2005-02-25 09:50:00,44.95,44.96,44.88,44.91,47400.0,27.7405,27.7467,27.6973,27.7158,47400.0
2005-02-25 10:00:00,44.91,44.95,44.83,44.92,47800.0,27.7158,27.7405,27.6664,27.722,47800.0
2005-02-25 10:10:00,44.91,44.93,44.88,44.89,36400.0,27.7158,27.7281,27.6973,27.7035,36400.0
2005-02-25 10:20:00,44.88,44.88,44.84,44.85,41400.0,27.6973,27.6973,27.6726,27.6788,41400.0
2005-02-25 10:30:00,44.85,44.85,44.83,44.85,61400.0,27.6788,27.6788,27.6664,27.6788,61400.0
2005-02-25 10:40:00,44.84,44.88,44.82,44.85,33600.0,27.6726,27.6973,27.6603,27.6788,33600.0
2005-02-25 10:50:00,44.85,44.91,44.83,44.88,46200.0,27.6788,27.7158,27.6664,27.6973,46200.0
2005-02-25 11:00:00,44.88,44.88,44.82,44.82,189800.0,27.6973,27.6973,27.6603,27.6603,189800.0
2005-02-25 11:10:00,44.83,44.83,44.81,44.81,79400.0,27.6664,27.6664,27.6541,27.6541,79400.0
2005-02-25 11:20:00,44.81,44.83,44.81,44.83,51600.0,27.6541,27.6664,27.6541,27.6664,51600.0
2005-02-25 11:30:00,44.83,44.95,44.83,44.95,44600.0,27.6664,27.7405,27.6664,27.7405,44600.0
2005-02-25 11:40:00,44.94,44.99,44.93,44.98,33800.0,27.7343,27.7652,27.7281,27.759,33800.0
2005-02-25 11:50:00,44.97,45.0,44.95,44.95,84800.0,27.7528,27.7713,27.7405,27.7405,84800.0
2005-02-25 12:00:00,44.95,45.07,44.93,44.99,53200.0,27.7405,27.8145,27.7281,27.7652,53200.0
2005-02-25 12:10:00,45.0,45.0,44.95,44.96,32000.0,27.7713,27.7713,27.7405,27.7467,32000.0
2005-02-25 12:20:00,44.96,44.97,44.92,44.97,24400.0,27.7467,27.7528,27.722,27.7528,24400.0
2005-02-25 12:30:00,44.96,45.0,44.96,45.0,50800.0,27.7467,27.7713,27.7467,27.7713,50800.0
2005-02-25 12:40:00,45.0,45.02,44.99,44.99,23000.0,27.7713,27.7837,27.7652,27.7652,23000.0
2005-02-25 12:50:00,44.99,45.0,44.94,44.94,44200.0,27.7652,27.7713,27.7343,27.7343,44200.0
2005-02-25 13:00:00,44.93,44.97,44.93,44.97,44200.0,27.7281,27.7528,27.7281,27.7528,44200.0
2005-02-25 13:10:00,44.96,44.97,44.91,44.93,36000.0,27.7467,27.7528,27.7158,27.7281,36000.0
2005-02-25 13:20:00,44.93,44.96,44.89,44.89,25000.0,27.7281,27.7467,27.7035,27.7035,25000.0
2005-02-25 13:30:00,44.89,44.95,44.89,44.95,33400.0,27.7035,27.7405,27.7035,27.7405,33400.0
2005-02-25 13:40:00,44.96,44.99,44.96,44.98,27600.0,27.7467,27.7652,27.7467,27.759,27600.0
2005-02-25 13:50:00,44.99,45.02,44.99,45.01,24400.0,27.7652,27.7837,27.7652,27.7775,24400.0
2005-02-25 14:00:00,45.0,45.06,45.0,45.05,27000.0,27.7713,27.8084,27.7713,27.8022,27000.0
2005-02-25 14:10:00,45.05,45.19,45.05,45.19,80000.0,27.8022,27.8886,27.8022,27.8886,80000.0
2005-02-25 14:20:00,45.18,45.24,45.13,45.13,41400.0,27.8824,27.9195,27.8516,27.8516,41400.0
2005-02-25 14:30:00,45.13,45.24,45.13,45.22,41000.0,27.8516,27.9195,27.8516,27.9071,41000.0
2005-02-25 14:40:00,45.22,45.22,45.1,45.16,37200.0,27.9071,27.9071,27.8331,27.8701,37200.0
2005-02-25 14:50:00,45.16,45.19,45.15,45.15,36200.0,27.8701,27.8886,27.8639,27.8639,36200.0
2005-02-25 15:00:00,45.15,45.23,45.13,45.18,56400.0,27.8639,27.9133,27.8516,27.8824,56400.0
2005-02-25 15:10:00,45.18,45.27,45.18,45.24,55200.0,27.8824,27.938,27.8824,27.9195,55200.0
2005-02-25 15:20:00,45.24,45.29,45.23,45.25,59000.0,27.9195,27.9503,27.9133,27.9256,59000.0
2005-02-25 15:30:00,45.25,45.26,45.21,45.23,102400.0,27.9256,27.9318,27.9009,27.9133,102400.0
2005-02-25 15:40:00,45.23,45.31,45.23,45.3,95400.0,27.9133,27.9627,27.9133,27.9565,95400.0
2005-02-25 15:50:00,45.3,45.32,45.25,45.28,172000.0,27.9565,27.9688,27.9256,27.9441,172000.0
2005-02-28 09:30:00,44.85,45.0,44.83,44.87,134000.0,27.6788,27.7713,27.6664,27.6911,134000.0
2005-02-28 09:40:00,44.87,44.87,44.75,44.76,59400.0,27.6911,27.6911,27.6171,27.6232,59400.0
2005-02-28 09:50:00,44.75,44.9,44.66,44.89,125200.0,27.6171,27.7096,27.5615,27.7035,125200.0
2005-02-28 10:00:00,44.88,44.98,44.83,44.94,153800.0,27.6973,27.759,27.6664,27.7343,153800.0
2005-02-28 10:10:00,44.95,45.05,44.94,45.01,45000.0,27.7405,27.8022,27.7343,27.7775,45000.0
2005-02-28 10:20:00,45.0,45.07,44.97,45.05,51800.0,27.7713,27.8145,27.7528,27.8022,51800.0
2005-02-28 10:30:00,45.05,45.13,45.05,45.13,59200.0,27.8022,27.8516,27.8022,27.8516,59200.0
2005-02-28 10:40:00,45.13,45.17,45.12,45.14,88400.0,27.8516,27.8763,27.8454,27.8577,88400.0
2005-02-28 10:50:00,45.15,45.15,45.06,45.07,31600.0,27.8639,27.8639,27.8084,27.8145,31600.0
2005-02-28 11:00:00,45.06,45.15,45.06,45.15,47000.0,27.8084,27.8639,27.8084,27.8639,47000.0
2005-02-28 11:10:00,45.15,45.18,45.13,45.16,48800.0,27.8639,27.8824,27.8516,27.8701,48800.0
2005-02-28 11:20:00,45.16,45.16,45.06,45.1,32600.0,27.8701,27.8701,27.8084,27.8331,32600.0
2005-02-28 11:30:00,45.09,45.15,45.09,45.11,46400.0,27.8269,27.8639,27.8269,27.8392,46400.0
2005-02-28 11:40:00,45.11,45.13,45.08,45.09,33400.0,27.8392,27.8516,27.8207,27.8269,33400.0
2005-02-28 11:50:00,45.09,45.15,45.06,45.15,50200.0,27.8269,27.8639,27.8084,27.8639,50200.0
2005-02-28 12:00:00,45.1,45.11,44.98,44.98,53800.0,27.8331,27.8392,27.759,27.759,53800.0
2005-02-28 12:10:00,44.97,44.98,44.88,44.92,36000.0,27.7528,27.759,27.6973,27.722,36000.0
2005-02-28 12:20:00,44.92,44.93,44.88,44.9,21600.0,27.722,27.7281,27.6973,27.7096,21600.0
2005-02-28 12:30:00,44.9,44.93,44.88,44.93,26400.0,27.7096,27.7281,27.6973,27.7281,26400.0
2005-02-28 12:40:00,44.93,44.95,44.93,44.93,17600.0,27.7281,27.7405,27.7281,27.7281,17600.0
2005-02-28 12:50:00,44.94,44.94,44.9,44.94,38600.0,27.7343,27.7343,27.7096,27.7343,38600.0
2005-02-28 13:00:00,44.94,44.97,44.93,44.94,22000.0,27.7343,27.7528,27.7281,27.7343,22000.0
2005-02-28 13:10:00,44.95,44.96,44.91,44.96,30600.0,27.7405,27.7467,27.7158,27.7467,30600.0
2005-02-28 13:20:00,44.96,44.97,44.93,44.97,14400.0,27.7467,27.7528,27.7281,27.7528,14400.0
2005-02-28 13:30:00,44.96,44.97,44.93,44.95,41400.0,27.7467,27.7528,27.7281,27.7405,41400.0
2005-02-28 13:40:00,44.96,44.98,44.94,44.98,23000.0,27.7467,27.759,27.7343,27.759,23000.0
2005-02-28 13:50:00,44.98,44.98,44.93,44.95,40600.0,27.759,27.759,27.7281,27.7405,40600.0
2005-02-28 14:00:00,44.95,44.96,44.88,44.92,57000.0,27.7405,27.7467,27.6973,27.722,57000.0
2005-02-28 14:10:00,44.92,44.97,44.92,44.97,35800.0,27.722,27.7528,27.722,27.7528,35800.0
2005-02-28 14:20:00,44.98,44.98,44.95,44.95,38600.0,27.759,27.759,27.7405,27.7405,38600.0
2005-02-28 14:30:00,44.95,44.99,44.95,44.96,27400.0,27.7405,27.7652,27.7405,27.7467,27400.0
2005-02-28 14:40:00,44.95,44.98,44.93,44.93,81600.0,27.7405,27.759,27.7281,27.7281,81600.0
2005-02-28 14:50:00,44.92,44.93,44.88,44.91,46800.0,27.722,27.7281,27.6973,27.7158,46800.0
2005-02-28 15:00:00,44.91,45.01,44.91,44.99,54600.0,27.7158,27.7775,27.7158,27.7652,54600.0
2005-02-28 15:10:00,44.99,45.08,44.98,45.06,36400.0,27.7652,27.8207,27.759,27.8084,36400.0
2005-02-28 15:20:00,45.05,45.06,45.02,45.02,54800.0,27.8022,27.8084,27.7837,27.7837,54800.0
2005-02-28 15:30:00,45.02,45.15,45.02,45.07,60000.0,27.7837,27.8639,27.7837,27.8145,60000.0
2005-02-28 15:40:00,45.07,45.09,44.97,45.02,51200.0,27.8145,27.8269,27.7528,27.7837,51200.0
2005-02-28 15:50:00,45.02,45.03,44.88,44.88,92000.0,27.7837,27.7899,27.6973,27.6973,92000.0
2005-03-01 09:30:00,45.0,45.17,44.97,45.13,71000.0,27.7713,27.8763,27.7528,27.8516,71000.0
2005-03-01 09:40:00,45.13,45.2,45.0,45.04,55800.0,27.8516,27.8948,27.7713,27.796,55800.0
2005-03-01 09:50:00,45.05,45.12,45.0,45.03,38200.0,27.8022,27.8454,27.7713,27.7899,38200.0
2005-03-01 10:00:00,45.03,45.27,45.02,45.26,44600.0,27.7899,27.938,27.7837,27.9318,44600.0
2005-03-01 10:10:00,45.25,45.27,45.13,45.13,20600.0,27.9256,27.938,27.8516,27.8516,20600.0
2005-03-01 10:20:00,45.13,45.19,45.1,45.13,17200.0,27.8516,27.8886,27.8331,27.8516,17200.0
2005-03-01 10:30:00,45.13,45.26,45.09,45.24,86400.0,27.8516,27.9318,27.8269,27.9195,86400.0
2005-03-01 10:40:00,45.24,45.25,45.15,45.18,34800.0,27.9195,27.9256,27.8639,27.8824,34800.0
2005-03-01 10:50:00,45.18,45.23,45.17,45.22,22000.0,27.8824,27.9133,27.8763,27.9071,22000.0
2005-03-01 11:00:00,45.22,45.22,45.1,45.1,32600.0,27.9071,27.9071,27.8331,27.8331,32600.0
2005-03-01 11:10:00,45.1,45.1,45.02,45.05,61200.0,27.8331,27.8331,27.7837,27.8022,61200.0
2005-03-01 11:20:00,45.05,45.08,45.05,45.05,25200.0,27.8022,27.8207,27.8022,27.8022,25200.0
2005-03-01 11:30:00,45.05,45.13,45.05,45.1,32200.0,27.8022,27.8516,27.8022,27.8331,32200.0
2005-03-01 11:40:00,45.1,45.21,45.06,45.21,25800.0,27.8331,27.9009,27.8084,27.9009,25800.0
2005-03-01 11:50:00,45.21,45.3,45.18,45.29,29800.0,27.9009,27.9565,27.8824,27.9503,29800.0
2005-03-01 12:00:00,45.26,45.32,45.26,45.32,35400.0,27.9318,27.9688,27.9318,27.9688,35400.0
2005-03-01 12:10:00,45.32,45.38,45.32,45.38,28600.0,27.9688,28.0059,27.9688,28.0059,28600.0
2005-03-01 12:20:00,45.38,45.41,45.37,45.37,27400.0,28.0059,28.0244,27.9997,27.9997,27400.0
2005-03-01 12:30:00,45.37,45.38,45.34,45.34,43400.0,27.9997,28.0059,27.9812,27.9812,43400.0
2005-03-01 12:40:00,45.33,45.37,45.29,45.35,38600.0,27.975,27.9997,27.9503,27.9873,38600.0
2005-03-01 12:50:00,45.36,45.38,45.31,45.38,24000.0,27.9935,28.0059,27.9627,28.0059,24000.0
2005-03-01 13:00:00,45.35,45.35,45.33,45.35,15800.0,27.9873,27.9873,27.975,27.9873,15800.0
2005-03-01 13:10:00,45.35,45.38,45.32,45.36,15200.0,27.9873,28.0059,27.9688,27.9935,15200.0
2005-03-01 13:20:00,45.35,45.35,45.25,45.25,29400.0,27.9873,27.9873,27.9256,27.9256,29400.0
2005-03-01 13:30:00,45.25,45.35,45.25,45.35,24800.0,27.9256,27.9873,27.9256,27.9873,24800.0
2005-03-01 13:40:00,45.35,45.48,45.35,45.4,49000.0,27.9873,28.0676,27.9873,28.0182,49000.0
2005-03-01 13:50:00,45.4,45.43,45.35,45.4,41600.0,28.0182,28.0367,27.9873,28.0182,41600.0
2005-03-01 14:00:00,45.41,45.5,45.41,45.45,35000.0,28.0244,28.0799,28.0244,28.0491,35000.0
2005-03-01 14:10:00,45.43,45.46,45.4,45.44,40000.0,28.0367,28.0552,28.0182,28.0429,40000.0
2005-03-01 14:20:00,45.43,45.44,45.41,45.41,45000.0,28.0367,28.0429,28.0244,28.0244,45000.0
2005-03-01 14:30:00,45.4,45.43,45.39,45.4,51400.0,28.0182,28.0367,28.012,28.0182,51400.0
2005-03-01 14:40:00,45.4,45.44,45.4,45.44,87200.0,28.0182,28.0429,28.0182,28.0429,87200.0
2005-03-01 14:50:00,45.45,45.49,45.44,45.46,69600.0,28.0491,28.0737,28.0429,28.0552,69600.0
2005-03-01 15:00:00,45.46,45.54,45.46,45.54,78600.0,28.0552,28.1046,28.0552,28.1046,78600.0
2005-03-01 15:10:00,45.53,45.6,45.53,45.59,79000.0,28.0984,28.1416,28.0984,28.1355,79000.0
2005-03-01 15:20:00,45.59,45.63,45.58,45.63,41000.0,28.1355,28.1601,28.1293,28.1601,41000.0
2005-03-01 15:30:00,45.64,45.65,45.62,45.62,65600.0,28.1663,28.1725,28.154,28.154,65600.0
2005-03-01 15:40:00,45.62,45.65,45.6,45.65,82000.0,28.154,28.1725,28.1416,28.1725,82000.0
2005-03-01 15:50:00,45.65,45.67,45.63,45.63,96600.0,28.1725,28.1848,28.1601,28.1601,96600.0
2005-03-02 09:30:00,45.34,45.38,45.25,45.27,94000.0,27.9812,28.0059,27.9256,27.938,94000.0
2005-03-02 09:40:00,45.25,45.25,45.16,45.23,49200.0,27.9256,27.9256,27.8701,27.9133,49200.0
2005-03-02 09:50:00,45.23,45.32,45.23,45.32,52400.0,27.9133,27.9688,27.9133,27.9688,52400.0
2005-03-02 10:00:00,45.27,45.38,45.27,45.34,45400.0,27.938,28.0059,27.938,27.9812,45400.0
2005-03-02 10:10:00,45.35,45.38,45.22,45.24,150800.0,27.9873,28.0059,27.9071,27.9195,150800.0
2005-03-02 10:20:00,45.24,45.27,45.21,45.24,72000.0,27.9195,27.938,27.9009,27.9195,72000.0
2005-03-02 10:30:00,45.24,45.26,45.1,45.16,90400.0,27.9195,27.9318,27.8331,27.8701,90400.0
2005-03-02 10:40:00,45.16,45.22,45.1,45.2,51200.0,27.8701,27.9071,27.8331,27.8948,51200.0
2005-03-02 10:50:00,45.17,45.23,45.15,45.21,88800.0,27.8763,27.9133,27.8639,27.9009,88800.0
2005-03-02 11:00:00,45.21,45.24,45.1,45.15,83000.0,27.9009,27.9195,27.8331,27.8639,83000.0
2005-03-02 11:10:00,45.15,45.33,45.15,45.24,57400.0,27.8639,27.975,27.8639,27.9195,57400.0
2005-03-02 11:20:00,45.24,45.26,45.13,45.17,72800.0,27.9195,27.9318,27.8516,27.8763,72800.0
2005-03-02 11:30:00,45.17,45.27,45.16,45.27,37000.0,27.8763,27.938,27.8701,27.938,37000.0
2005-03-02 11:40:00,45.25,45.32,45.24,45.27,39000.0,27.9256,27.9688,27.9195,27.938,39000.0
2005-03-02 11:50:00,45.27,45.3,45.27,45.27,44400.0,27.938,27.9565,27.938,27.938,44400.0
2005-03-02 12:00:00,45.27,45.34,45.27,45.33,36200.0,27.938,27.9812,27.938,27.975,36200.0
2005-03-02 12:10:00,45.33,45.36,45.33,45.33,16800.0,27.975,27.9935,27.975,27.975,16800.0
2005-03-02 12:20:00,45.33,45.34,45.32,45.34,30400.0,27.975,27.9812,27.9688,27.9812,30400.0
2005-03-02 12:30:00,45.34,45.34,45.33,45.33,33400.0,27.9812,27.9812,27.975,27.975,33400.0
2005-03-02 12:40:00,45.33,45.34,45.33,45.33,34800.0,27.975,27.9812,27.975,27.975,34800.0
2005-03-02 12:50:00,45.33,45.33,45.32,45.33,139800.0,27.975,27.975,27.9688,27.975,139800.0
2005-03-02 13:00:00,45.33,45.33,45.27,45.27,124000.0,27.975,27.975,27.938,27.938,124000.0
2005-03-02 13:10:00,45.27,45.3,45.27,45.27,60200.0,27.938,27.9565,27.938,27.938,60200.0
2005-03-02 13:20:00,45.27,45.3,45.27,45.3,30000.0,27.938,27.9565,27.938,27.9565,30000.0
2005-03-02 13:30:00,45.3,45.34,45.27,45.27,40200.0,27.9565,27.9812,27.938,27.938,40200.0
2005-03-02 13:40:00,45.27,45.29,45.27,45.28,52400.0,27.938,27.9503,27.938,27.9441,52400.0
2005-03-02 13:50:00,45.27,45.29,45.2,45.26,122400.0,27.938,27.9503,27.8948,27.9318,122400.0
2005-03-02 14:00:00,45.26,45.34,45.23,45.29,47600.0,27.9318,27.9812,27.9133,27.9503,47600.0
2005-03-02 14:10:00,45.28,45.31,45.27,45.27,76400.0,27.9441,27.9627,27.938,27.938,76400.0
2005-03-02 14:20:00,45.28,45.3,45.27,45.27,70000.0,27.9441,27.9565,27.938,27.938,70000.0
2005-03-02 14:30:00,45.27,45.27,45.21,45.27,157600.0,27.938,27.938,27.9009,27.938,157600.0
2005-03-02 14:40:00,45.27,45.27,45.23,45.24,68400.0,27.938,27.938,27.9133,27.9195,68400.0
2005-03-02 14:50:00,45.23,45.27,45.23,45.23,60800.0,27.9133,27.938,27.9133,27.9133,60800.0
2005-03-02 15:00:00,45.23,45.31,45.23,45.31,73400.0,27.9133,27.9627,27.9133,27.9627,73400.0
2005-03-02 15:10:00,45.32,45.32,45.27,45.27,87600.0,27.9688,27.9688,27.938,27.938,87600.0
2005-03-02 15:20:00,45.27,45.36,45.27,45.35,53000.0,27.938,27.9935,27.938,27.9873,53000.0
2005-03-02 15:30:00,45.37,45.38,45.33,45.33,57800.0,27.9997,28.0059,27.975,27.975,57800.0
2005-03-02 15:40:00,45.33,45.4,45.33,45.4,59600.0,27.975,28.0182,27.975,28.0182,59600.0
2005-03-02 15:50:00,45.4,45.4,45.38,45.39,111400.0,28.0182,28.0182,28.0059,28.012,111400.0
2005-03-03 09:30:00,45.5,45.54,45.3,45.33,48800.0,28.0799,28.1046,27.9565,27.975,48800.0
2005-03-03 09:40:00,45.33,45.49,45.32,45.49,40000.0,27.975,28.0737,27.9688,28.0737,40000.0
2005-03-03 09:50:00,45.5,45.52,45.45,45.52,37600.0,28.0799,28.0923,28.0491,28.0923,37600.0
2005-03-03 10:00:00,45.51,45.6,45.45,45.59,68200.0,28.0861,28.1416,28.0491,28.1355,68200.0
2005-03-03 10:10:00,45.6,45.62,45.49,45.49,38000.0,28.1416,28.154,28.0737,28.0737,38000.0
2005-03-03 10:20:00,45.49,45.54,45.43,45.43,55800.0,28.0737,28.1046,28.0367,28.0367,55800.0
2005-03-03 10:30:00,45.43,45.45,45.4,45.41,119800.0,28.0367,28.0491,28.0182,28.0244,119800.0
2005-03-03 10:40:00,45.41,45.45,45.4,45.44,68600.0,28.0244,28.0491,28.0182,28.0429,68600.0
2005-03-03 10:50:00,45.44,45.52,45.44,45.49,60400.0,28.0429,28.0923,28.0429,28.0737,60400.0
2005-03-03 11:00:00,45.47,45.49,45.38,45.38,43400.0,28.0614,28.0737,28.0059,28.0059,43400.0
2005-03-03 11:10:00,45.37,45.45,45.37,45.43,49600.0,27.9997,28.0491,27.9997,28.0367,49600.0
2005-03-03 11:20:00,45.42,45.57,45.38,45.56,76400.0,28.0305,28.1231,28.0059,28.1169,76400.0
2005-03-03 11:30:00,45.57,45.65,45.51,45.62,36800.0,28.1231,28.1725,28.0861,28.154,36800.0
2005-03-03 11:40:00,45.63,45.63,45.59,45.59,52200.0,28.1601,28.1601,28.1355,28.1355,52200.0
2005-03-03 11:50:00,45.59,45.59,45.5,45.53,100200.0,28.1355,28.1355,28.0799,28.0984,100200.0
2005-03-03 12:00:00,45.5,45.52,45.5,45.5,25400.0,28.0799,28.0923,28.0799,28.0799,25400.0
2005-03-03 12:10:00,45.5,45.55,45.5,45.54,49800.0,28.0799,28.1108,28.0799,28.1046,49800.0
2005-03-03 12:20:00,45.54,45.54,45.5,45.5,52600.0,28.1046,28.1046,28.0799,28.0799,52600.0
2005-03-03 12:30:00,45.5,45.56,45.5,45.5,45600.0,28.0799,28.1169,28.0799,28.0799,45600.0
2005-03-03 12:40:00,45.51,45.52,45.5,45.52,42800.0,28.0861,28.0923,28.0799,28.0923,42800.0
2005-03-03 12:50:00,45.51,45.55,45.51,45.53,18800.0,28.0861,28.1108,28.0861,28.0984,18800.0
2005-03-03 13:00:00,45.54,45.6,45.52,45.6,49400.0,28.1046,28.1416,28.0923,28.1416,49400.0
2005-03-03 13:10:00,45.59,45.63,45.58,45.62,57200.0,28.1355,28.1601,28.1293,28.154,57200.0
2005-03-03 13:20:00,45.62,45.65,45.6,45.61,43000.0,28.154,28.1725,28.1416,28.1478,43000.0
2005-03-03 13:30:00,45.62,45.62,45.6,45.6,25600.0,28.154,28.154,28.1416,28.1416,25600.0
2005-03-03 13:40:00,45.6,45.63,45.6,45.62,55000.0,28.1416,28.1601,28.1416,28.154,55000.0
2005-03-03 13:50:00,45.63,45.76,45.63,45.71,79200.0,28.1601,28.2404,28.1601,28.2095,79200.0
2005-03-03 14:00:00,45.74,45.77,45.71,45.76,58000.0,28.228,28.2465,28.2095,28.2404,58000.0
2005-03-03 14:10:00,45.75,45.82,45.69,45.7,69200.0,28.2342,28.2774,28.1972,28.2033,69200.0
2005-03-03 14:20:00,45.69,45.78,45.67,45.78,18600.0,28.1972,28.2527,28.1848,28.2527,18600.0
2005-03-03 14:30:00,45.78,45.79,45.69,45.7,72600.0,28.2527,28.2589,28.1972,28.2033,72600.0
2005-03-03 14:40:00,45.69,45.73,45.66,45.67,103400.0,28.1972,28.2219,28.1787,28.1848,103400.0
2005-03-03 14:50:00,45.67,45.67,45.63,45.65,109800.0,28.1848,28.1848,28.1601,28.1725,109800.0
2005-03-03 15:00:00,45.65,45.68,45.6,45.66,74200.0,28.1725,28.191,28.1416,28.1787,74200.0
2005-03-03 15:10:00,45.66,45.68,45.64,45.67,80200.0,28.1787,28.191,28.1663,28.1848,80200.0
2005-03-03 15:20:00,45.66,45.66,45.64,45.66,31200.0,28.1787,28.1787,28.1663,28.1787,31200.0
2005-03-03 15:30:00,45.67,45.67,45.64,45.67,50600.0,28.1848,28.1848,28.1663,28.1848,50600.0
2005-03-03 15:40:00,45.67,45.7,45.65,45.68,77000.0,28.1848,28.2033,28.1725,28.191,77000.0
2005-03-03 15:50:00,45.68,45.7,45.68,45.68,116400.0,28.191,28.2033,28.191,28.191,116400.0
2005-03-04 09:30:00,46.0,46.0,45.88,45.88,70000.0,28.3885,28.3885,28.3144,28.3144,70000.0
2005-03-04 09:40:00,45.88,45.88,45.7,45.86,71200.0,28.3144,28.3144,28.2033,28.3021,71200.0
2005-03-04 09:50:00,45.87,45.95,45.85,45.94,60400.0,28.3083,28.3576,28.2959,28.3515,60400.0
2005-03-04 10:00:00,45.93,46.05,45.93,46.05,86200.0,28.3453,28.4193,28.3453,28.4193,86200.0
2005-03-04 10:10:00,46.02,46.1,46.02,46.09,56200.0,28.4008,28.4502,28.4008,28.444,56200.0
2005-03-04 10:20:00,46.08,46.19,46.08,46.17,58400.0,28.4379,28.5057,28.4379,28.4934,58400.0
2005-03-04 10:30:00,46.17,46.24,46.1,46.1,123800.0,28.4934,28.5366,28.4502,28.4502,123800.0
2005-03-04 10:40:00,46.1,46.1,46.02,46.1,33200.0,28.4502,28.4502,28.4008,28.4502,33200.0
2005-03-04 10:50:00,46.06,46.06,45.97,46.04,33600.0,28.4255,28.4255,28.37,28.4132,33600.0
2005-03-04 11:00:00,46.04,46.07,45.99,46.02,68000.0,28.4132,28.4317,28.3823,28.4008,68000.0
2005-03-04 11:10:00,46.02,46.09,46.02,46.09,22800.0,28.4008,28.444,28.4008,28.444,22800.0
2005-03-04 11:20:00,46.1,46.13,46.02,46.13,35600.0,28.4502,28.4687,28.4008,28.4687,35600.0
2005-03-04 11:30:00,46.13,46.25,46.1,46.25,103400.0,28.4687,28.5428,28.4502,28.5428,103400.0
2005-03-04 11:40:00,46.27,46.27,46.15,46.17,134400.0,28.5551,28.5551,28.4811,28.4934,134400.0
2005-03-04 11:50:00,46.17,46.19,46.12,46.16,24800.0,28.4934,28.5057,28.4625,28.4872,24800.0
2005-03-04 12:00:00,46.17,46.21,46.13,46.21,15400.0,28.4934,28.5181,28.4687,28.5181,15400.0
2005-03-04 12:10:00,46.23,46.24,46.19,46.22,29600.0,28.5304,28.5366,28.5057,28.5243,29600.0
2005-03-04 12:20:00,46.22,46.28,46.22,46.23,89000.0,28.5243,28.5613,28.5243,28.5304,89000.0
2005-03-04 12:30:00,46.23,46.29,46.21,46.28,46200.0,28.5304,28.5675,28.5181,28.5613,46200.0
2005-03-04 12:40:00,46.27,46.36,46.27,46.36,51600.0,28.5551,28.6107,28.5551,28.6107,51600.0
2005-03-04 12:50:00,46.37,46.42,46.33,46.38,30600.0,28.6168,28.6477,28.5921,28.623,30600.0
2005-03-04 13:00:00,46.38,46.4,46.35,46.35,17400.0,28.623,28.6353,28.6045,28.6045,17400.0
2005-03-04 13:10:00,46.35,46.38,46.33,46.35,15400.0,28.6045,28.623,28.5921,28.6045,15400.0
2005-03-04 13:20:00,46.36,46.37,46.33,46.35,16200.0,28.6107,28.6168,28.5921,28.6045,16200.0
2005-03-04 13:30:00,46.34,46.35,46.34,46.35,10800.0,28.5983,28.6045,28.5983,28.6045,10800.0
2005-03-04 13:40:00,46.35,46.4,46.35,46.4,24400.0,28.6045,28.6353,28.6045,28.6353,24400.0
2005-03-04 13:50:00,46.4,46.55,46.4,46.55,67000.0,28.6353,28.7279,28.6353,28.7279,67000.0
2005-03-04 14:00:00,46.55,46.59,46.53,46.59,39600.0,28.7279,28.7526,28.7156,28.7526,39600.0
2005-03-04 14:10:00,46.6,46.63,46.52,46.6,116000.0,28.7588,28.7773,28.7094,28.7588,116000.0
2005-03-04 14:20:00,46.59,46.65,46.45,46.63,115000.0,28.7526,28.7896,28.6662,28.7773,115000.0
2005-03-04 14:30:00,46.62,46.64,46.57,46.58,115200.0,28.7711,28.7835,28.7403,28.7464,115200.0
2005-03-04 14:40:00,46.58,46.59,46.54,46.55,79000.0,28.7464,28.7526,28.7217,28.7279,79000.0
2005-03-04 14:50:00,46.55,46.59,46.55,46.59,82200.0,28.7279,28.7526,28.7279,28.7526,82200.0
2005-03-04 15:00:00,46.59,46.69,46.59,46.69,85000.0,28.7526,28.8143,28.7526,28.8143,85000.0
2005-03-04 15:10:00,46.69,46.77,46.67,46.73,58400.0,28.8143,28.8637,28.802,28.839,58400.0
2005-03-04 15:20:00,46.72,46.9,46.71,46.78,139400.0,28.8328,28.9439,28.8267,28.8699,139400.0
2005-03-04 15:30:00,46.77,46.77,46.69,46.73,142800.0,28.8637,28.8637,28.8143,28.839,142800.0
2005-03-04 15:40:00,46.73,46.74,46.7,46.71,80400.0,28.839,28.8452,28.8205,28.8267,80400.0
2005-03-04 15:50:00,46.71,46.85,46.71,46.81,201800.0,28.8267,28.9131,28.8267,28.8884,201800.0
2005-03-07 09:30:00,46.81,46.83,46.76,46.83,60800.0,28.8884,28.9007,28.8575,28.9007,60800.0
2005-03-07 09:40:00,46.84,46.86,46.55,46.57,38600.0,28.9069,28.9192,28.7279,28.7403,38600.0
2005-03-07 09:50:00,46.57,46.74,46.55,46.7,62600.0,28.7403,28.8452,28.7279,28.8205,62600.0
2005-03-07 10:00:00,46.7,46.74,46.62,46.67,50400.0,28.8205,28.8452,28.7711,28.802,50400.0
2005-03-07 10:10:00,46.66,46.76,46.65,46.65,57800.0,28.7958,28.8575,28.7896,28.7896,57800.0
2005-03-07 10:20:00,46.65,46.65,46.58,46.63,40800.0,28.7896,28.7896,28.7464,28.7773,40800.0
2005-03-07 10:30:00,46.63,46.64,46.56,46.6,56800.0,28.7773,28.7835,28.7341,28.7588,56800.0
2005-03-07 10:40:00,46.6,46.61,46.56,46.58,25600.0,28.7588,28.7649,28.7341,28.7464,25600.0
2005-03-07 10:50:00,46.57,46.58,46.5,46.57,38800.0,28.7403,28.7464,28.6971,28.7403,38800.0
2005-03-07 11:00:00,46.54,46.59,46.52,46.59,36800.0,28.7217,28.7526,28.7094,28.7526,36800.0
2005-03-07 11:10:00,46.59,46.68,46.59,46.66,34800.0,28.7526,28.8081,28.7526,28.7958,34800.0
2005-03-07 11:20:00,46.67,46.78,46.67,46.78,35400.0,28.802,28.8699,28.802,28.8699,35400.0
2005-03-07 11:30:00,46.78,46.83,46.77,46.81,26400.0,28.8699,28.9007,28.8637,28.8884,26400.0
2005-03-07 11:40:00,46.82,46.84,46.74,46.74,33400.0,28.8945,28.9069,28.8452,28.8452,33400.0
2005-03-07 11:50:00,46.74,46.76,46.67,46.68,59800.0,28.8452,28.8575,28.802,28.8081,59800.0
2005-03-07 12:00:00,46.68,46.72,46.62,46.63,56400.0,28.8081,28.8328,28.7711,28.7773,56400.0
2005-03-07 12:10:00,46.63,46.69,46.59,46.59,42200.0,28.7773,28.8143,28.7526,28.7526,42200.0
2005-03-07 12:20:00,46.58,46.62,46.57,46.58,22200.0,28.7464,28.7711,28.7403,28.7464,22200.0
2005-03-07 12:30:00,46.58,46.59,46.51,46.57,33200.0,28.7464,28.7526,28.7032,28.7403,33200.0
2005-03-07 12:40:00,46.57,46.57,46.51,46.52,20000.0,28.7403,28.7403,28.7032,28.7094,20000.0
2005-03-07 12:50:00,46.52,46.58,46.51,46.51,36400.0,28.7094,28.7464,28.7032,28.7032,36400.0
2005-03-07 13:00:00,46.51,46.58,46.51,46.58,22000.0,28.7032,28.7464,28.7032,28.7464,22000.0
2005-03-07 13:10:00,46.58,46.58,46.52,46.56,141800.0,28.7464,28.7464,28.7094,28.7341,141800.0
2005-03-07 13:20:00,46.57,46.58,46.56,46.58,41200.0,28.7403,28.7464,28.7341,28.7464,41200.0
2005-03-07 13:30:00,46.58,46.68,46.58,46.68,25400.0,28.7464,28.8081,28.7464,28.8081,25400.0
2005-03-07 13:40:00,46.65,46.65,46.59,46.6,12800.0,28.7896,28.7896,28.7526,28.7588,12800.0
2005-03-07 13:50:00,46.6,46.65,46.58,46.6,33200.0,28.7588,28.7896,28.7464,28.7588,33200.0
2005-03-07 14:00:00,46.6,46.63,46.58,46.59,29200.0,28.7588,28.7773,28.7464,28.7526,29200.0
2005-03-07 14:10:00,46.58,46.6,46.56,46.56,40200.0,28.7464,28.7588,28.7341,28.7341,40200.0
2005-03-07 14:20:00,46.56,46.57,46.51,46.54,87800.0,28.7341,28.7403,28.7032,28.7217,87800.0
2005-03-07 14:30:00,46.54,46.57,46.49,46.57,42400.0,28.7217,28.7403,28.6909,28.7403,42400.0
2005-03-07 14:40:00,46.58,46.68,46.56,46.66,42400.0,28.7464,28.8081,28.7341,28.7958,42400.0
2005-03-07 14:50:00,46.64,46.65,46.61,46.63,24800.0,28.7835,28.7896,28.7649,28.7773,24800.0
2005-03-07 15:00:00,46.63,46.63,46.59,46.59,31400.0,28.7773,28.7773,28.7526,28.7526,31400.0
2005-03-07 15:10:00,46.59,46.62,46.58,46.61,22200.0,28.7526,28.7711,28.7464,28.7649,22200.0
2005-03-07 15:20:00,46.62,46.76,46.62,46.67,58200.0,28.7711,28.8575,28.7711,28.802,58200.0
2005-03-07 15:30:00,46.65,46.65,46.57,46.62,55600.0,28.7896,28.7896,28.7403,28.7711,55600.0
2005-03-07 15:40:00,46.62,46.67,46.58,46.58,58200.0,28.7711,28.802,28.7464,28.7464,58200.0
2005-03-07 15:50:00,46.59,46.6,46.52,46.57,62200.0,28.7526,28.7588,28.7094,28.7403,62200.0
2005-03-08 09:30:00,46.43,46.45,46.42,46.43,51000.0,28.6539,28.6662,28.6477,28.6539,51000.0
2005-03-08 09:40:00,46.43,46.49,46.43,46.47,47200.0,28.6539,28.6909,28.6539,28.6785,47200.0
2005-03-08 09:50:00,46.46,46.49,46.43,46.43,31000.0,28.6724,28.6909,28.6539,28.6539,31000.0
2005-03-08 10:00:00,46.42,46.49,46.41,46.41,28200.0,28.6477,28.6909,28.6415,28.6415,28200.0
2005-03-08 10:10:00,46.41,46.42,46.35,46.38,51200.0,28.6415,28.6477,28.6045,28.623,51200.0
2005-03-08 10:20:00,46.37,46.44,46.35,46.41,34600.0,28.6168,28.66,28.6045,28.6415,34600.0
2005-03-08 10:30:00,46.39,46.44,46.29,46.3,38800.0,28.6292,28.66,28.5675,28.5736,38800.0
2005-03-08 10:40:00,46.31,46.46,46.31,46.44,26400.0,28.5798,28.6724,28.5798,28.66,26400.0
2005-03-08 10:50:00,46.46,46.48,46.4,46.44,22000.0,28.6724,28.6847,28.6353,28.66,22000.0
2005-03-08 11:00:00,46.44,46.44,46.32,46.37,34400.0,28.66,28.66,28.586,28.6168,34400.0
2005-03-08 11:10:00,46.35,46.48,46.35,46.45,26800.0,28.6045,28.6847,28.6045,28.6662,26800.0
2005-03-08 11:20:00,46.43,46.49,46.43,46.47,62400.0,28.6539,28.6909,28.6539,28.6785,62400.0
2005-03-08 11:30:00,46.47,46.47,46.44,46.44,24400.0,28.6785,28.6785,28.66,28.66,24400.0
2005-03-08 11:40:00,46.45,46.49,46.43,46.47,22200.0,28.6662,28.6909,28.6539,28.6785,22200.0
2005-03-08 11:50:00,46.46,46.54,46.45,46.48,33000.0,28.6724,28.7217,28.6662,28.6847,33000.0
2005-03-08 12:00:00,46.48,46.51,46.42,46.49,39600.0,28.6847,28.7032,28.6477,28.6909,39600.0
2005-03-08 12:10:00,46.49,46.51,46.46,46.49,28400.0,28.6909,28.7032,28.6724,28.6909,28400.0
2005-03-08 12:20:00,46.49,46.58,46.49,46.56,49000.0,28.6909,28.7464,28.6909,28.7341,49000.0
2005-03-08 12:30:00,46.56,46.56,46.47,46.54,19600.0,28.7341,28.7341,28.6785,28.7217,19600.0
2005-03-08 12:40:00,46.52,46.57,46.51,46.52,13800.0,28.7094,28.7403,28.7032,28.7094,13800.0
2005-03-08 12:50:00,46.51,46.56,46.48,46.51,23400.0,28.7032,28.7341,28.6847,28.7032,23400.0
2005-03-08 13:00:00,46.51,46.6,46.49,46.56,44600.0,28.7032,28.7588,28.6909,28.7341,44600.0
2005-03-08 13:10:00,46.55,46.56,46.51,46.53,12000.0,28.7279,28.7341,28.7032,28.7156,12000.0
2005-03-08 13:20:00,46.53,46.55,46.5,46.5,23000.0,28.7156,28.7279,28.6971,28.6971,23000.0
2005-03-08 13:30:00,46.49,46.51,46.47,46.48,19800.0,28.6909,28.7032,28.6785,28.6847,19800.0
2005-03-08 13:40:00,46.48,46.51,46.38,46.38,24800.0,28.6847,28.7032,28.623,28.623,24800.0
2005-03-08 13:50:00,46.39,46.46,46.34,46.45,26800.0,28.6292,28.6724,28.5983,28.6662,26800.0
2005-03-08 14:00:00,46.45,46.58,46.42,46.56,53800.0,28.6662,28.7464,28.6477,28.7341,53800.0
2005-03-08 14:10:00,46.56,46.58,46.46,46.49,26200.0,28.7341,28.7464,28.6724,28.6909,26200.0
2005-03-08 14:20:00,46.49,46.58,46.49,46.56,23400.0,28.6909,28.7464,28.6909,28.7341,23400.0
2005-03-08 14:30:00,46.56,46.65,46.56,46.64,62800.0,28.7341,28.7896,28.7341,28.7835,62800.0
2005-03-08 14:40:00,46.65,46.68,46.56,46.58,59600.0,28.7896,28.8081,28.7341,28.7464,59600.0
2005-03-08 14:50:00,46.58,46.58,46.49,46.57,41400.0,28.7464,28.7464,28.6909,28.7403,41400.0
2005-03-08 15:00:00,46.57,46.58,46.52,46.53,44600.0,28.7403,28.7464,28.7094,28.7156,44600.0
2005-03-08 15:10:00,46.53,46.56,46.51,46.53,70200.0,28.7156,28.7341,28.7032,28.7156,70200.0
2005-03-08 15:20:00,46.53,46.57,46.48,46.49,58400.0,28.7156,28.7403,28.6847,28.6909,58400.0
2005-03-08 15:30:00,46.49,46.49,46.37,46.37,55000.0,28.6909,28.6909,28.6168,28.6168,55000.0
2005-03-08 15:40:00,46.37,46.39,46.32,46.38,64600.0,28.6168,28.6292,28.586,28.623,64600.0
2005-03-08 15:50:00,46.38,46.43,46.38,46.42,109600.0,28.623,28.6539,28.623,28.6477,109600.0
2005-03-09 09:30:00,46.25,46.34,46.25,46.34,35400.0,28.5428,28.5983,28.5428,28.5983,35400.0
2005-03-09 09:40:00,46.34,46.4,46.25,46.25,36400.0,28.5983,28.6353,28.5428,28.5428,36400.0
2005-03-09 09:50:00,46.25,46.35,45.98,46.29,69800.0,28.5428,28.6045,28.3761,28.5675,69800.0
2005-03-09 10:00:00,46.26,46.3,46.2,46.26,51400.0,28.5489,28.5736,28.5119,28.5489,51400.0
2005-03-09 10:10:00,46.26,46.31,46.25,46.27,39200.0,28.5489,28.5798,28.5428,28.5551,39200.0
2005-03-09 10:20:00,46.27,46.32,46.25,46.32,45000.0,28.5551,28.586,28.5428,28.586,45000.0
2005-03-09 10:30:00,46.32,46.48,46.32,46.46,58000.0,28.586,28.6847,28.586,28.6724,58000.0
2005-03-09 10:40:00,46.45,46.49,46.37,46.46,35600.0,28.6662,28.6909,28.6168,28.6724,35600.0
2005-03-09 10:50:00,46.45,46.52,46.36,46.36,35600.0,28.6662,28.7094,28.6107,28.6107,35600.0
2005-03-09 11:00:00,46.35,46.39,46.33,46.33,30600.0,28.6045,28.6292,28.5921,28.5921,30600.0
2005-03-09 11:10:00,46.33,46.33,46.3,46.32,37200.0,28.5921,28.5921,28.5736,28.586,37200.0
2005-03-09 11:20:00,46.31,46.33,46.25,46.27,48600.0,28.5798,28.5921,28.5428,28.5551,48600.0
2005-03-09 11:30:00,46.26,46.31,46.23,46.31,49200.0,28.5489,28.5798,28.5304,28.5798,49200.0
2005-03-09 11:40:00,46.31,46.34,46.3,46.31,48600.0,28.5798,28.5983,28.5736,28.5798,48600.0
2005-03-09 11:50:00,46.31,46.32,46.26,46.31,53200.0,28.5798,28.586,28.5489,28.5798,53200.0
2005-03-09 12:00:00,46.31,46.33,46.23,46.31,41400.0,28.5798,28.5921,28.5304,28.5798,41400.0
2005-03-09 12:10:00,46.31,46.35,46.3,46.33,27600.0,28.5798,28.6045,28.5736,28.5921,27600.0
2005-03-09 12:20:00,46.33,46.33,46.28,46.31,14200.0,28.5921,28.5921,28.5613,28.5798,14200.0
2005-03-09 12:30:00,46.31,46.39,46.31,46.36,17000.0,28.5798,28.6292,28.5798,28.6107,17000.0
2005-03-09 12:40:00,46.35,46.36,46.31,46.31,10200.0,28.6045,28.6107,28.5798,28.5798,10200.0
2005-03-09 12:50:00,46.3,46.3,46.21,46.24,109200.0,28.5736,28.5736,28.5181,28.5366,109200.0
2005-03-09 13:00:00,46.24,46.31,46.24,46.3,43000.0,28.5366,28.5798,28.5366,28.5736,43000.0
2005-03-09 13:10:00,46.29,46.3,46.24,46.27,49200.0,28.5675,28.5736,28.5366,28.5551,49200.0
2005-03-09 13:20:00,46.27,46.29,46.25,46.26,39600.0,28.5551,28.5675,28.5428,28.5489,39600.0
2005-03-09 13:30:00,46.25,46.29,46.24,46.27,111200.0,28.5428,28.5675,28.5366,28.5551,111200.0
2005-03-09 13:40:00,46.27,46.3,46.25,46.26,64600.0,28.5551,28.5736,28.5428,28.5489,64600.0
2005-03-09 13:50:00,46.27,46.35,46.26,46.35,51600.0,28.5551,28.6045,28.5489,28.6045,51600.0
2005-03-09 14:00:00,46.36,46.47,46.35,46.35,26800.0,28.6107,28.6785,28.6045,28.6045,26800.0
2005-03-09 14:10:00,46.35,46.35,46.25,46.26,36600.0,28.6045,28.6045,28.5428,28.5489,36600.0
2005-03-09 14:20:00,46.26,46.32,46.25,46.32,51400.0,28.5489,28.586,28.5428,28.586,51400.0
2005-03-09 14:30:00,46.34,46.36,46.25,46.26,38200.0,28.5983,28.6107,28.5428,28.5489,38200.0
2005-03-09 14:40:00,46.26,46.34,46.25,46.27,31000.0,28.5489,28.5983,28.5428,28.5551,31000.0
2005-03-09 14:50:00,46.27,46.29,46.25,46.27,23600.0,28.5551,28.5675,28.5428,28.5551,23600.0
2005-03-09 15:00:00,46.28,46.29,46.21,46.24,23000.0,28.5613,28.5675,28.5181,28.5366,23000.0
2005-03-09 15:10:00,46.27,46.29,46.16,46.2,48800.0,28.5551,28.5675,28.4872,28.5119,48800.0
2005-03-09 15:20:00,46.2,46.25,46.2,46.25,28200.0,28.5119,28.5428,28.5119,28.5428,28200.0
2005-03-09 15:30:00,46.24,46.24,46.16,46.16,24400.0,28.5366,28.5366,28.4872,28.4872,24400.0
2005-03-09 15:40:00,46.16,46.18,46.15,46.16,108400.0,28.4872,28.4996,28.4811,28.4872,108400.0
2005-03-09 15:50:00,46.16,46.21,46.16,46.18,114600.0,28.4872,28.5181,28.4872,28.4996,114600.0
2005-03-10 09:40:00,46.55,46.57,46.22,46.47,112000.0,28.7279,28.7403,28.5243,28.6785,112000.0
2005-03-10 09:50:00,46.46,46.46,46.2,46.35,92000.0,28.6724,28.6724,28.5119,28.6045,92000.0
2005-03-10 10:00:00,46.37,46.42,46.35,46.35,71000.0,28.6168,28.6477,28.6045,28.6045,71000.0
2005-03-10 10:10:00,46.35,46.35,46.25,46.25,34400.0,28.6045,28.6045,28.5428,28.5428,34400.0
2005-03-10 10:20:00,46.25,46.27,46.24,46.26,85600.0,28.5428,28.5551,28.5366,28.5489,85600.0
2005-03-10 10:30:00,46.27,46.27,46.24,46.24,56400.0,28.5551,28.5551,28.5366,28.5366,56400.0
2005-03-10 10:40:00,46.25,46.26,46.2,46.2,59400.0,28.5428,28.5489,28.5119,28.5119,59400.0
2005-03-10 10:50:00,46.2,46.23,46.18,46.22,51000.0,28.5119,28.5304,28.4996,28.5243,51000.0
2005-03-10 11:00:00,46.21,46.23,46.19,46.21,51800.0,28.5181,28.5304,28.5057,28.5181,51800.0
2005-03-10 11:10:00,46.21,46.22,46.2,46.22,75400.0,28.5181,28.5243,28.5119,28.5243,75400.0
2005-03-10 11:20:00,46.22,46.27,46.21,46.27,92000.0,28.5243,28.5551,28.5181,28.5551,92000.0
2005-03-10 11:30:00,46.23,46.25,46.2,46.2,20600.0,28.5304,28.5428,28.5119,28.5119,20600.0
2005-03-10 11:40:00,46.2,46.23,46.15,46.23,39600.0,28.5119,28.5304,28.4811,28.5304,39600.0
2005-03-10 11:50:00,46.24,46.26,46.21,46.26,48200.0,28.5366,28.5489,28.5181,28.5489,48200.0
2005-03-10 12:00:00,46.26,46.29,46.23,46.24,21600.0,28.5489,28.5675,28.5304,28.5366,21600.0
2005-03-10 12:10:00,46.22,46.27,46.22,46.27,74600.0,28.5243,28.5551,28.5243,28.5551,74600.0
2005-03-10 12:20:00,46.26,46.27,46.22,46.26,47200.0,28.5489,28.5551,28.5243,28.5489,47200.0
2005-03-10 12:30:00,46.27,46.29,46.25,46.29,16600.0,28.5551,28.5675,28.5428,28.5675,16600.0
2005-03-10 12:40:00,46.25,46.26,46.23,46.26,34200.0,28.5428,28.5489,28.5304,28.5489,34200.0
2005-03-10 12:50:00,46.26,46.38,46.26,46.38,31600.0,28.5489,28.623,28.5489,28.623,31600.0
2005-03-10 13:00:00,46.39,46.41,46.29,46.29,29000.0,28.6292,28.6415,28.5675,28.5675,29000.0
2005-03-10 13:10:00,46.29,46.34,46.24,46.25,86400.0,28.5675,28.5983,28.5366,28.5428,86400.0
2005-03-10 13:20:00,46.24,46.34,46.23,46.3,78400.0,28.5366,28.5983,28.5304,28.5736,78400.0
2005-03-10 13:30:00,46.31,46.4,46.3,46.4,26200.0,28.5798,28.6353,28.5736,28.6353,26200.0
2005-03-10 13:40:00,46.4,46.56,46.4,46.54,39400.0,28.6353,28.7341,28.6353,28.7217,39400.0
2005-03-10 13:50:00,46.55,46.6,46.52,46.52,29600.0,28.7279,28.7588,28.7094,28.7094,29600.0
2005-03-10 14:00:00,46.52,46.52,46.47,46.5,34400.0,28.7094,28.7094,28.6785,28.6971,34400.0
2005-03-10 14:10:00,46.51,46.57,46.51,46.52,25400.0,28.7032,28.7403,28.7032,28.7094,25400.0
2005-03-10 14:20:00,46.52,46.52,46.49,46.49,31600.0,28.7094,28.7094,28.6909,28.6909,31600.0
2005-03-10 14:30:00,46.49,46.56,46.48,46.56,71400.0,28.6909,28.7341,28.6847,28.7341,71400.0
2005-03-10 14:40:00,46.56,46.6,46.53,46.59,48400.0,28.7341,28.7588,28.7156,28.7526,48400.0
2005-03-10 14:50:00,46.6,46.63,46.56,46.56,43200.0,28.7588,28.7773,28.7341,28.7341,43200.0
2005-03-10 15:00:00,46.56,46.56,46.5,46.52,110200.0,28.7341,28.7341,28.6971,28.7094,110200.0
2005-03-10 15:10:00,46.52,46.55,46.49,46.55,54800.0,28.7094,28.7279,28.6909,28.7279,54800.0
2005-03-10 15:20:00,46.55,46.6,46.55,46.6,49600.0,28.7279,28.7588,28.7279,28.7588,49600.0
2005-03-10 15:30:00,46.6,46.61,46.58,46.58,84400.0,28.7588,28.7649,28.7464,28.7464,84400.0
2005-03-10 15:40:00,46.55,46.56,46.51,46.55,53200.0,28.7279,28.7341,28.7032,28.7279,53200.0
2005-03-10 15:50:00,46.55,46.6,46.55,46.6,172200.0,28.7279,28.7588,28.7279,28.7588,172200.0
2005-03-11 09:30:00,46.51,46.72,46.51,46.72,44000.0,28.7032,28.8328,28.7032,28.8328,44000.0
2005-03-11 09:40:00,46.72,46.77,46.69,46.75,37800.0,28.8328,28.8637,28.8143,28.8513,37800.0
2005-03-11 09:50:00,46.74,46.8,46.69,46.77,46000.0,28.8452,28.8822,28.8143,28.8637,46000.0
2005-03-11 10:00:00,46.77,46.79,46.63,46.63,39000.0,28.8637,28.876,28.7773,28.7773,39000.0
2005-03-11 10:10:00,46.63,46.64,46.55,46.56,25800.0,28.7773,28.7835,28.7279,28.7341,25800.0
2005-03-11 10:20:00,46.57,46.57,46.52,46.53,50400.0,28.7403,28.7403,28.7094,28.7156,50400.0
2005-03-11 10:30:00,46.53,46.53,46.44,46.48,47400.0,28.7156,28.7156,28.66,28.6847,47400.0
2005-03-11 10:40:00,46.51,46.52,46.46,46.48,44200.0,28.7032,28.7094,28.6724,28.6847,44200.0
2005-03-11 10:50:00,46.48,46.48,46.4,46.4,111400.0,28.6847,28.6847,28.6353,28.6353,111400.0
2005-03-11 11:00:00,46.4,46.44,46.4,46.44,125200.0,28.6353,28.66,28.6353,28.66,125200.0
2005-03-11 11:10:00,46.44,46.45,46.38,46.44,27600.0,28.66,28.6662,28.623,28.66,27600.0
2005-03-11 11:20:00,46.44,46.47,46.43,46.44,14800.0,28.66,28.6785,28.6539,28.66,14800.0
2005-03-11 11:30:00,46.45,46.54,46.45,46.52,56000.0,28.6662,28.7217,28.6662,28.7094,56000.0
2005-03-11 11:40:00,46.52,46.57,46.52,46.56,41000.0,28.7094,28.7403,28.7094,28.7341,41000.0
2005-03-11 11:50:00,46.56,46.57,46.56,46.56,21200.0,28.7341,28.7403,28.7341,28.7341,21200.0
2005-03-11 12:00:00,46.57,46.58,46.55,46.56,48800.0,28.7403,28.7464,28.7279,28.7341,48800.0
2005-03-11 12:10:00,46.56,46.62,46.56,46.6,48800.0,28.7341,28.7711,28.7341,28.7588,48800.0
2005-03-11 12:20:00,46.6,46.62,46.56,46.56,15400.0,28.7588,28.7711,28.7341,28.7341,15400.0
2005-03-11 12:30:00,46.56,46.57,46.56,46.56,19800.0,28.7341,28.7403,28.7341,28.7341,19800.0
2005-03-11 12:40:00,46.56,46.63,46.56,46.63,24600.0,28.7341,28.7773,28.7341,28.7773,24600.0
2005-03-11 12:50:00,46.63,46.65,46.55,46.55,13400.0,28.7773,28.7896,28.7279,28.7279,13400.0
2005-03-11 13:00:00,46.56,46.63,46.56,46.58,30200.0,28.7341,28.7773,28.7341,28.7464,30200.0
2005-03-11 13:10:00,46.57,46.57,46.52,46.52,11600.0,28.7403,28.7403,28.7094,28.7094,11600.0
2005-03-11 13:20:00,46.53,46.55,46.52,46.53,13400.0,28.7156,28.7279,28.7094,28.7156,13400.0
2005-03-11 13:30:00,46.53,46.54,46.49,46.51,14200.0,28.7156,28.7217,28.6909,28.7032,14200.0
2005-03-11 13:40:00,46.51,46.52,46.45,46.48,51800.0,28.7032,28.7094,28.6662,28.6847,51800.0
2005-03-11 13:50:00,46.48,46.51,46.48,46.48,31400.0,28.6847,28.7032,28.6847,28.6847,31400.0
2005-03-11 14:00:00,46.49,46.55,46.48,46.5,45800.0,28.6909,28.7279,28.6847,28.6971,45800.0
2005-03-11 14:10:00,46.51,46.63,46.5,46.6,47200.0,28.7032,28.7773,28.6971,28.7588,47200.0
2005-03-11 14:20:00,46.6,46.6,46.56,46.58,30000.0,28.7588,28.7588,28.7341,28.7464,30000.0
2005-03-11 14:30:00,46.58,46.6,46.56,46.58,55800.0,28.7464,28.7588,28.7341,28.7464,55800.0
2005-03-11 14:40:00,46.58,46.61,46.57,46.59,110200.0,28.7464,28.7649,28.7403,28.7526,110200.0
2005-03-11 14:50:00,46.58,46.63,46.51,46.56,128000.0,28.7464,28.7773,28.7032,28.7341,128000.0
2005-03-11 15:00:00,46.56,46.58,46.49,46.51,110200.0,28.7341,28.7464,28.6909,28.7032,110200.0
2005-03-11 15:10:00,46.51,46.51,46.45,46.49,52600.0,28.7032,28.7032,28.6662,28.6909,52600.0
2005-03-11 15:20:00,46.49,46.52,46.49,46.51,76600.0,28.6909,28.7094,28.6909,28.7032,76600.0
2005-03-11 15:30:00,46.51,46.52,46.48,46.49,78200.0,28.7032,28.7094,28.6847,28.6909,78200.0
2005-03-11 15:40:00,46.49,46.56,46.49,46.55,91000.0,28.6909,28.7341,28.6909,28.7279,91000.0
2005-03-11 15:50:00,46.55,46.59,46.53,46.53,55400.0,28.7279,28.7526,28.7156,28.7156,55400.0
2005-03-14 09:30:00,46.53,46.68,46.5,46.68,46400.0,28.7156,28.8081,28.6971,28.8081,46400.0
2005-03-14 09:40:00,46.66,46.74,46.5,46.51,48800.0,28.7958,28.8452,28.6971,28.7032,48800.0
2005-03-14 09:50:00,46.52,46.6,46.45,46.59,92200.0,28.7094,28.7588,28.6662,28.7526,92200.0
2005-03-14 10:00:00,46.59,46.7,46.55,46.63,87800.0,28.7526,28.8205,28.7279,28.7773,87800.0
2005-03-14 10:10:00,46.63,46.69,46.57,46.69,56600.0,28.7773,28.8143,28.7403,28.8143,56600.0
2005-03-14 10:20:00,46.67,46.68,46.65,46.66,21400.0,28.802,28.8081,28.7896,28.7958,21400.0
2005-03-14 10:30:00,46.66,46.75,46.66,46.74,68200.0,28.7958,28.8513,28.7958,28.8452,68200.0
2005-03-14 10:40:00,46.74,46.77,46.73,46.76,55000.0,28.8452,28.8637,28.839,28.8575,55000.0
2005-03-14 10:50:00,46.77,46.82,46.75,46.81,22400.0,28.8637,28.8945,28.8513,28.8884,22400.0
2005-03-14 11:00:00,46.81,46.82,46.76,46.77,30800.0,28.8884,28.8945,28.8575,28.8637,30800.0
2005-03-14 11:10:00,46.76,46.76,46.72,46.72,36400.0,28.8575,28.8575,28.8328,28.8328,36400.0
2005-03-14 11:20:00,46.72,46.73,46.65,46.65,110800.0,28.8328,28.839,28.7896,28.7896,110800.0
2005-03-14 11:30:00,46.67,46.7,46.63,46.67,19400.0,28.802,28.8205,28.7773,28.802,19400.0
2005-03-14 11:40:00,46.66,46.67,46.62,46.65,14200.0,28.7958,28.802,28.7711,28.7896,14200.0
2005-03-14 11:50:00,46.65,46.7,46.63,46.67,22000.0,28.7896,28.8205,28.7773,28.802,22000.0
2005-03-14 12:00:00,46.67,46.7,46.67,46.7,79400.0,28.802,28.8205,28.802,28.8205,79400.0
2005-03-14 12:10:00,46.69,46.71,46.68,46.7,21600.0,28.8143,28.8267,28.8081,28.8205,21600.0
2005-03-14 12:20:00,46.69,46.72,46.67,46.67,23000.0,28.8143,28.8328,28.802,28.802,23000.0
2005-03-14 12:30:00,46.67,46.68,46.6,46.6,21600.0,28.802,28.8081,28.7588,28.7588,21600.0
2005-03-14 12:40:00,46.6,46.64,46.6,46.6,15400.0,28.7588,28.7835,28.7588,28.7588,15400.0
2005-03-14 12:50:00,46.61,46.68,46.6,46.6,17800.0,28.7649,28.8081,28.7588,28.7588,17800.0
2005-03-14 13:00:00,46.6,46.63,46.6,46.62,36400.0,28.7588,28.7773,28.7588,28.7711,36400.0
2005-03-14 13:10:00,46.62,46.67,46.59,46.63,58400.0,28.7711,28.802,28.7526,28.7773,58400.0
2005-03-14 13:20:00,46.63,46.63,46.46,46.49,41600.0,28.7773,28.7773,28.6724,28.6909,41600.0
2005-03-14 13:30:00,46.49,46.53,46.44,46.53,72200.0,28.6909,28.7156,28.66,28.7156,72200.0
2005-03-14 13:40:00,46.53,46.56,46.52,46.52,48800.0,28.7156,28.7341,28.7094,28.7094,48800.0
2005-03-14 13:50:00,46.52,46.52,46.49,46.51,97600.0,28.7094,28.7094,28.6909,28.7032,97600.0
2005-03-14 14:00:00,46.51,46.59,46.5,46.59,23400.0,28.7032,28.7526,28.6971,28.7526,23400.0
2005-03-14 14:10:00,46.58,46.6,46.54,46.56,29800.0,28.7464,28.7588,28.7217,28.7341,29800.0
2005-03-14 14:20:00,46.56,46.56,46.54,46.54,10400.0,28.7341,28.7341,28.7217,28.7217,10400.0
2005-03-14 14:30:00,46.53,46.53,46.49,46.5,60800.0,28.7156,28.7156,28.6909,28.6971,60800.0
2005-03-14 14:40:00,46.5,46.5,46.46,46.48,61200.0,28.6971,28.6971,28.6724,28.6847,61200.0
2005-03-14 14:50:00,46.48,46.48,46.42,46.42,43400.0,28.6847,28.6847,28.6477,28.6477,43400.0
2005-03-14 15:00:00,46.42,46.49,46.42,46.49,43200.0,28.6477,28.6909,28.6477,28.6909,43200.0
2005-03-14 15:10:00,46.48,46.49,46.47,46.48,74600.0,28.6847,28.6909,28.6785,28.6847,74600.0
2005-03-14 15:20:00,46.48,46.48,46.45,46.46,88600.0,28.6847,28.6847,28.6662,28.6724,88600.0
2005-03-14 15:30:00,46.46,46.48,46.45,46.48,162000.0,28.6724,28.6847,28.6662,28.6847,162000.0
2005-03-14 15:40:00,46.48,46.48,46.46,46.46,78400.0,28.6847,28.6847,28.6724,28.6724,78400.0
2005-03-14 15:50:00,46.47,46.48,46.45,46.48,123000.0,28.6785,28.6847,28.6662,28.6847,123000.0
2005-03-15 09:30:00,46.79,46.79,46.63,46.65,69800.0,28.876,28.876,28.7773,28.7896,69800.0
2005-03-15 09:40:00,46.65,46.83,46.65,46.83,51400.0,28.7896,28.9007,28.7896,28.9007,51400.0
2005-03-15 09:50:00,46.84,46.9,46.83,46.88,38000.0,28.9069,28.9439,28.9007,28.9316,38000.0
2005-03-15 10:00:00,46.88,46.97,46.88,46.97,78400.0,28.9316,28.9871,28.9316,28.9871,78400.0
2005-03-15 10:10:00,46.98,47.02,46.95,46.95,124000.0,28.9933,29.018,28.9748,28.9748,124000.0
2005-03-15 10:20:00,46.96,47.02,46.95,47.02,44400.0,28.9809,29.018,28.9748,29.018,44400.0
2005-03-15 10:30:00,47.01,47.04,47.0,47.04,52400.0,29.0118,29.0303,29.0056,29.0303,52400.0
2005-03-15 10:40:00,47.05,47.12,47.05,47.1,59000.0,29.0365,29.0797,29.0365,29.0673,59000.0
2005-03-15 10:50:00,47.1,47.24,47.1,47.24,95600.0,29.0673,29.1537,29.0673,29.1537,95600.0
2005-03-15 11:00:00,47.24,47.32,47.22,47.26,168400.0,29.1537,29.2031,29.1414,29.1661,168400.0
2005-03-15 11:10:00,47.25,47.3,47.2,47.21,74000.0,29.1599,29.1908,29.1291,29.1352,74000.0
2005-03-15 11:20:00,47.21,47.21,47.13,47.13,107600.0,29.1352,29.1352,29.0859,29.0859,107600.0
2005-03-15 11:30:00,47.13,47.15,47.02,47.03,186000.0,29.0859,29.0982,29.018,29.0241,186000.0
2005-03-15 11:40:00,47.02,47.05,47.0,47.05,120000.0,29.018,29.0365,29.0056,29.0365,120000.0
2005-03-15 11:50:00,47.06,47.08,47.03,47.08,67600.0,29.0427,29.055,29.0241,29.055,67600.0
2005-03-15 12:00:00,47.07,47.09,47.0,47.09,51000.0,29.0488,29.0612,29.0056,29.0612,51000.0
2005-03-15 12:10:00,47.09,47.09,46.96,47.01,70000.0,29.0612,29.0612,28.9809,29.0118,70000.0
2005-03-15 12:20:00,47.01,47.07,46.99,47.06,42600.0,29.0118,29.0488,28.9995,29.0427,42600.0
2005-03-15 12:30:00,47.06,47.14,47.04,47.08,107400.0,29.0427,29.092,29.0303,29.055,107400.0
2005-03-15 12:40:00,47.07,47.19,47.07,47.18,52600.0,29.0488,29.1229,29.0488,29.1167,52600.0
2005-03-15 12:50:00,47.18,47.18,47.13,47.16,49400.0,29.1167,29.1167,29.0859,29.1044,49400.0
2005-03-15 13:00:00,47.16,47.19,47.11,47.18,89600.0,29.1044,29.1229,29.0735,29.1167,89600.0
2005-03-15 13:10:00,47.19,47.2,47.18,47.19,56400.0,29.1229,29.1291,29.1167,29.1229,56400.0
2005-03-15 13:20:00,47.2,47.3,47.19,47.28,121800.0,29.1291,29.1908,29.1229,29.1784,121800.0
2005-03-15 13:30:00,47.28,47.28,47.25,47.27,55000.0,29.1784,29.1784,29.1599,29.1723,55000.0
2005-03-15 13:40:00,47.26,47.26,47.22,47.24,50000.0,29.1661,29.1661,29.1414,29.1537,50000.0
2005-03-15 13:50:00,47.24,47.24,47.21,47.23,37400.0,29.1537,29.1537,29.1352,29.1476,37400.0
2005-03-15 14:00:00,47.23,47.3,47.23,47.26,66200.0,29.1476,29.1908,29.1476,29.1661,66200.0
2005-03-15 14:10:00,47.26,47.26,47.22,47.22,62600.0,29.1661,29.1661,29.1414,29.1414,62600.0
2005-03-15 14:20:00,47.22,47.26,47.19,47.2,51400.0,29.1414,29.1661,29.1229,29.1291,51400.0
2005-03-15 14:30:00,47.19,47.2,47.1,47.16,81400.0,29.1229,29.1291,29.0673,29.1044,81400.0
2005-03-15 14:40:00,47.16,47.17,47.12,47.17,100600.0,29.1044,29.1105,29.0797,29.1105,100600.0
2005-03-15 14:50:00,47.17,47.24,47.16,47.2,83800.0,29.1105,29.1537,29.1044,29.1291,83800.0
2005-03-15 15:00:00,47.19,47.24,47.19,47.2,58000.0,29.1229,29.1537,29.1229,29.1291,58000.0
2005-03-15 15:10:00,47.2,47.27,47.2,47.26,142800.0,29.1291,29.1723,29.1291,29.1661,142800.0
2005-03-15 15:20:00,47.27,47.27,47.25,47.27,72800.0,29.1723,29.1723,29.1599,29.1723,72800.0
2005-03-15 15:30:00,47.27,47.29,47.25,47.26,66600.0,29.1723,29.1846,29.1599,29.1661,66600.0
2005-03-15 15:40:00,47.26,47.27,47.26,47.27,151600.0,29.1661,29.1723,29.1661,29.1723,151600.0
2005-03-15 15:50:00,47.27,47.29,47.17,47.21,114800.0,29.1723,29.1846,29.1105,29.1352,114800.0
2005-03-16 09:30:00,46.77,46.78,46.43,46.46,98000.0,28.8637,28.8699,28.6539,28.6724,98000.0
2005-03-16 09:40:00,46.45,46.75,46.45,46.75,179400.0,28.6662,28.8513,28.6662,28.8513,179400.0
2005-03-16 09:50:00,46.75,46.77,46.66,46.73,98800.0,28.8513,28.8637,28.7958,28.839,98800.0
2005-03-16 10:00:00,46.73,46.85,46.72,46.82,68200.0,28.839,28.9131,28.8328,28.8945,68200.0
2005-03-16 10:10:00,46.82,46.83,46.82,46.82,50600.0,28.8945,28.9007,28.8945,28.8945,50600.0
2005-03-16 10:20:00,46.82,46.82,46.75,46.76,47400.0,28.8945,28.8945,28.8513,28.8575,47400.0
2005-03-16 10:30:00,46.76,46.81,46.69,46.69,62600.0,28.8575,28.8884,28.8143,28.8143,62600.0
2005-03-16 10:40:00,46.69,46.7,46.63,46.63,89000.0,28.8143,28.8205,28.7773,28.7773,89000.0
2005-03-16 10:50:00,46.63,46.69,46.6,46.69,227400.0,28.7773,28.8143,28.7588,28.8143,227400.0
2005-03-16 11:00:00,46.69,46.71,46.69,46.7,165800.0,28.8143,28.8267,28.8143,28.8205,165800.0
2005-03-16 11:10:00,46.7,46.71,46.67,46.68,232400.0,28.8205,28.8267,28.802,28.8081,232400.0
2005-03-16 11:20:00,46.66,46.73,46.62,46.73,95000.0,28.7958,28.839,28.7711,28.839,95000.0
2005-03-16 11:30:00,46.73,46.88,46.73,46.84,44000.0,28.839,28.9316,28.839,28.9069,44000.0
2005-03-16 11:40:00,46.85,46.86,46.8,46.85,36600.0,28.9131,28.9192,28.8822,28.9131,36600.0
2005-03-16 11:50:00,46.85,46.88,46.84,46.86,17800.0,28.9131,28.9316,28.9069,28.9192,17800.0
2005-03-16 12:00:00,46.87,46.87,46.8,46.8,18200.0,28.9254,28.9254,28.8822,28.8822,18200.0
2005-03-16 12:10:00,46.8,46.81,46.79,46.81,18200.0,28.8822,28.8884,28.876,28.8884,18200.0
2005-03-16 12:20:00,46.81,46.82,46.76,46.77,21600.0,28.8884,28.8945,28.8575,28.8637,21600.0
2005-03-16 12:30:00,46.76,46.8,46.76,46.8,27200.0,28.8575,28.8822,28.8575,28.8822,27200.0
2005-03-16 12:40:00,46.8,46.83,46.79,46.8,19800.0,28.8822,28.9007,28.876,28.8822,19800.0
2005-03-16 12:50:00,46.8,46.83,46.77,46.82,11200.0,28.8822,28.9007,28.8637,28.8945,11200.0
2005-03-16 13:00:00,46.83,46.88,46.83,46.83,28200.0,28.9007,28.9316,28.9007,28.9007,28200.0
2005-03-16 13:10:00,46.83,46.83,46.77,46.8,16800.0,28.9007,28.9007,28.8637,28.8822,16800.0
2005-03-16 13:20:00,46.8,46.87,46.8,46.85,26000.0,28.8822,28.9254,28.8822,28.9131,26000.0
2005-03-16 13:30:00,46.85,46.86,46.76,46.76,65200.0,28.9131,28.9192,28.8575,28.8575,65200.0
2005-03-16 13:40:00,46.76,46.78,46.75,46.77,77200.0,28.8575,28.8699,28.8513,28.8637,77200.0
2005-03-16 13:50:00,46.77,46.77,46.71,46.74,154800.0,28.8637,28.8637,28.8267,28.8452,154800.0
2005-03-16 14:00:00,46.73,46.73,46.63,46.69,109400.0,28.839,28.839,28.7773,28.8143,109400.0
2005-03-16 14:10:00,46.68,46.75,46.68,46.74,181800.0,28.8081,28.8513,28.8081,28.8452,181800.0
2005-03-16 14:20:00,46.74,46.74,46.69,46.74,98200.0,28.8452,28.8452,28.8143,28.8452,98200.0
2005-03-16 14:30:00,46.75,46.77,46.69,46.7,38800.0,28.8513,28.8637,28.8143,28.8205,38800.0
2005-03-16 14:40:00,46.7,46.73,46.65,46.68,25800.0,28.8205,28.839,28.7896,28.8081,25800.0
2005-03-16 14:50:00,46.67,46.77,46.67,46.67,27200.0,28.802,28.8637,28.802,28.802,27200.0
2005-03-16 15:00:00,46.67,46.7,46.65,46.7,72400.0,28.802,28.8205,28.7896,28.8205,72400.0
2005-03-16 15:10:00,46.7,46.73,46.68,46.68,51400.0,28.8205,28.839,28.8081,28.8081,51400.0
2005-03-16 15:20:00,46.68,46.69,46.63,46.63,81600.0,28.8081,28.8143,28.7773,28.7773,81600.0
2005-03-16 15:30:00,46.63,46.74,46.63,46.74,46800.0,28.7773,28.8452,28.7773,28.8452,46800.0
2005-03-16 15:40:00,46.71,46.77,46.71,46.76,47000.0,28.8267,28.8637,28.8267,28.8575,47000.0
2005-03-16 15:50:00,46.77,46.77,46.7,46.72,65200.0,28.8637,28.8637,28.8205,28.8328,65200.0
2005-03-17 09:30:00,46.63,46.66,46.51,46.6,100400.0,28.7773,28.7958,28.7032,28.7588,100400.0
2005-03-17 09:40:00,46.6,46.6,46.42,46.49,80000.0,28.7588,28.7588,28.6477,28.6909,80000.0
2005-03-17 09:50:00,46.47,46.47,46.4,46.42,52200.0,28.6785,28.6785,28.6353,28.6477,52200.0
2005-03-17 10:00:00,46.42,46.49,46.41,46.46,77200.0,28.6477,28.6909,28.6415,28.6724,77200.0
2005-03-17 10:10:00,46.46,46.52,46.46,46.48,68600.0,28.6724,28.7094,28.6724,28.6847,68600.0
2005-03-17 10:20:00,46.48,46.63,46.46,46.63,72600.0,28.6847,28.7773,28.6724,28.7773,72600.0
2005-03-17 10:30:00,46.59,46.59,46.52,46.56,46600.0,28.7526,28.7526,28.7094,28.7341,46600.0
2005-03-17 10:40:00,46.56,46.63,46.54,46.63,50200.0,28.7341,28.7773,28.7217,28.7773,50200.0
2005-03-17 10:50:00,46.63,46.68,46.59,46.66,102600.0,28.7773,28.8081,28.7526,28.7958,102600.0
2005-03-17 11:00:00,46.65,46.65,46.62,46.63,37000.0,28.7896,28.7896,28.7711,28.7773,37000.0
2005-03-17 11:10:00,46.63,46.7,46.6,46.65,67400.0,28.7773,28.8205,28.7588,28.7896,67400.0
2005-03-17 11:20:00,46.65,46.65,46.63,46.63,19200.0,28.7896,28.7896,28.7773,28.7773,19200.0
2005-03-17 11:30:00,46.63,46.63,46.61,46.62,24600.0,28.7773,28.7773,28.7649,28.7711,24600.0
2005-03-17 11:40:00,46.61,46.61,46.59,46.6,31600.0,28.7649,28.7649,28.7526,28.7588,31600.0
2005-03-17 11:50:00,46.6,46.6,46.57,46.57,15400.0,28.7588,28.7588,28.7403,28.7403,15400.0
2005-03-17 12:00:00,46.58,46.59,46.51,46.52,44200.0,28.7464,28.7526,28.7032,28.7094,44200.0
2005-03-17 12:10:00,46.51,46.57,46.51,46.56,46400.0,28.7032,28.7403,28.7032,28.7341,46400.0
2005-03-17 12:20:00,46.56,46.63,46.56,46.6,16000.0,28.7341,28.7773,28.7341,28.7588,16000.0
2005-03-17 12:30:00,46.6,46.73,46.6,46.7,40200.0,28.7588,28.839,28.7588,28.8205,40200.0
2005-03-17 12:40:00,46.7,46.7,46.62,46.62,30400.0,28.8205,28.8205,28.7711,28.7711,30400.0
2005-03-17 12:50:00,46.6,46.6,46.58,46.58,16200.0,28.7588,28.7588,28.7464,28.7464,16200.0
2005-03-17 13:00:00,46.58,46.6,46.58,46.59,17800.0,28.7464,28.7588,28.7464,28.7526,17800.0
2005-03-17 13:10:00,46.59,46.59,46.55,46.57,43800.0,28.7526,28.7526,28.7279,28.7403,43800.0
2005-03-17 13:20:00,46.55,46.59,46.55,46.58,10800.0,28.7279,28.7526,28.7279,28.7464,10800.0
2005-03-17 13:30:00,46.58,46.62,46.56,46.62,34600.0,28.7464,28.7711,28.7341,28.7711,34600.0
2005-03-17 13:40:00,46.62,46.62,46.58,46.6,37800.0,28.7711,28.7711,28.7464,28.7588,37800.0
2005-03-17 13:50:00,46.6,46.63,46.52,46.54,20800.0,28.7588,28.7773,28.7094,28.7217,20800.0
2005-03-17 14:00:00,46.54,46.57,46.52,46.55,56600.0,28.7217,28.7403,28.7094,28.7279,56600.0
2005-03-17 14:10:00,46.55,46.59,46.55,46.59,24600.0,28.7279,28.7526,28.7279,28.7526,24600.0
2005-03-17 14:20:00,46.59,46.7,46.59,46.63,53200.0,28.7526,28.8205,28.7526,28.7773,53200.0
2005-03-17 14:30:00,46.63,46.67,46.62,46.65,39800.0,28.7773,28.802,28.7711,28.7896,39800.0
2005-03-17 14:40:00,46.64,46.74,46.64,46.72,43800.0,28.7835,28.8452,28.7835,28.8328,43800.0
2005-03-17 14:50:00,46.72,46.73,46.68,46.7,21200.0,28.8328,28.839,28.8081,28.8205,21200.0
2005-03-17 15:00:00,46.69,46.69,46.61,46.66,23200.0,28.8143,28.8143,28.7649,28.7958,23200.0
2005-03-17 15:10:00,46.66,46.69,46.65,46.65,23000.0,28.7958,28.8143,28.7896,28.7896,23000.0
2005-03-17 15:20:00,46.65,46.65,46.6,46.63,37000.0,28.7896,28.7896,28.7588,28.7773,37000.0
2005-03-17 15:30:00,46.63,46.65,46.61,46.65,53400.0,28.7773,28.7896,28.7649,28.7896,53400.0
2005-03-17 15:40:00,46.65,46.66,46.55,46.55,51200.0,28.7896,28.7958,28.7279,28.7279,51200.0
2005-03-17 15:50:00,46.56,46.58,46.55,46.58,66400.0,28.7341,28.7464,28.7279,28.7464,66400.0
2005-03-18 09:30:00,46.63,46.71,46.6,46.71,494200.0,28.7773,28.8267,28.7588,28.8267,494200.0
2005-03-18 09:40:00,46.71,46.8,46.63,46.8,84800.0,28.8267,28.8822,28.7773,28.8822,84800.0
2005-03-18 09:50:00,46.8,46.83,46.7,46.77,55600.0,28.8822,28.9007,28.8205,28.8637,55600.0
2005-03-18 10:00:00,46.78,46.8,46.65,46.68,136400.0,28.8699,28.8822,28.7896,28.8081,136400.0
2005-03-18 10:10:00,46.69,46.74,46.65,46.68,191800.0,28.8143,28.8452,28.7896,28.8081,191800.0
2005-03-18 10:20:00,46.72,46.72,46.62,46.65,36600.0,28.8328,28.8328,28.7711,28.7896,36600.0
2005-03-18 10:30:00,46.65,46.65,46.55,46.58,84000.0,28.7896,28.7896,28.7279,28.7464,84000.0
2005-03-18 10:40:00,46.58,46.63,46.56,46.62,124600.0,28.7464,28.7773,28.7341,28.7711,124600.0
2005-03-18 10:50:00,46.62,46.63,46.54,46.56,27000.0,28.7711,28.7773,28.7217,28.7341,27000.0
2005-03-18 11:00:00,46.57,46.65,46.57,46.58,69400.0,28.7403,28.7896,28.7403,28.7464,69400.0
2005-03-18 11:10:00,46.59,46.62,46.57,46.6,43800.0,28.7526,28.7711,28.7403,28.7588,43800.0
2005-03-18 11:20:00,46.6,46.63,46.6,46.62,62600.0,28.7588,28.7773,28.7588,28.7711,62600.0
2005-03-18 11:30:00,46.6,46.6,46.51,46.53,55200.0,28.7588,28.7588,28.7032,28.7156,55200.0
2005-03-18 11:40:00,46.53,46.56,46.52,46.52,25600.0,28.7156,28.7341,28.7094,28.7094,25600.0
2005-03-18 11:50:00,46.52,46.59,46.52,46.59,26600.0,28.7094,28.7526,28.7094,28.7526,26600.0
2005-03-18 12:00:00,46.59,46.59,46.54,46.55,29200.0,28.7526,28.7526,28.7217,28.7279,29200.0
2005-03-18 12:10:00,46.55,46.6,46.55,46.56,46600.0,28.7279,28.7588,28.7279,28.7341,46600.0
2005-03-18 12:20:00,46.56,46.57,46.52,46.52,55400.0,28.7341,28.7403,28.7094,28.7094,55400.0
2005-03-18 12:30:00,46.52,46.54,46.47,46.51,55400.0,28.7094,28.7217,28.6785,28.7032,55400.0
2005-03-18 12:40:00,46.51,46.55,46.49,46.52,40000.0,28.7032,28.7279,28.6909,28.7094,40000.0
2005-03-18 12:50:00,46.52,46.55,46.4,46.4,56200.0,28.7094,28.7279,28.6353,28.6353,56200.0
2005-03-18 13:00:00,46.4,46.43,46.39,46.41,72200.0,28.6353,28.6539,28.6292,28.6415,72200.0
2005-03-18 13:10:00,46.41,46.48,46.4,46.44,27000.0,28.6415,28.6847,28.6353,28.66,27000.0
2005-03-18 13:20:00,46.44,46.44,46.34,46.34,29000.0,28.66,28.66,28.5983,28.5983,29000.0
2005-03-18 13:30:00,46.34,46.38,46.34,46.38,37400.0,28.5983,28.623,28.5983,28.623,37400.0
2005-03-18 13:40:00,46.37,46.37,46.27,46.3,38000.0,28.6168,28.6168,28.5551,28.5736,38000.0
2005-03-18 13:50:00,46.3,46.34,46.27,46.34,54800.0,28.5736,28.5983,28.5551,28.5983,54800.0
2005-03-18 14:00:00,46.34,46.37,46.3,46.32,80200.0,28.5983,28.6168,28.5736,28.586,80200.0
2005-03-18 14:10:00,46.32,46.32,46.26,46.26,35600.0,28.586,28.586,28.5489,28.5489,35600.0
2005-03-18 14:20:00,46.26,46.37,46.26,46.37,100400.0,28.5489,28.6168,28.5489,28.6168,100400.0
2005-03-18 14:30:00,46.38,46.43,46.34,46.39,35200.0,28.623,28.6539,28.5983,28.6292,35200.0
2005-03-18 14:40:00,46.39,46.4,46.35,46.37,39000.0,28.6292,28.6353,28.6045,28.6168,39000.0
2005-03-18 14:50:00,46.37,46.38,46.32,46.38,40600.0,28.6168,28.623,28.586,28.623,40600.0
2005-03-18 15:00:00,46.37,46.38,46.25,46.3,62800.0,28.6168,28.623,28.5428,28.5736,62800.0
2005-03-18 15:10:00,46.31,46.38,46.3,46.38,59000.0,28.5798,28.623,28.5736,28.623,59000.0
2005-03-18 15:20:00,46.38,46.44,46.35,46.41,81000.0,28.623,28.66,28.6045,28.6415,81000.0
2005-03-18 15:30:00,46.41,46.41,46.34,46.39,115800.0,28.6415,28.6415,28.5983,28.6292,115800.0
2005-03-18 15:40:00,46.41,46.46,46.37,46.4,285200.0,28.6415,28.6724,28.6168,28.6353,285200.0
2005-03-18 15:50:00,46.4,46.45,46.4,46.4,182400.0,28.6353,28.6662,28.6353,28.6353,182400.0
2005-03-21 09:30:00,46.2,46.2,46.05,46.1,129600.0,28.5119,28.5119,28.4193,28.4502,129600.0
2005-03-21 09:40:00,46.13,46.24,46.04,46.04,62000.0,28.4687,28.5366,28.4132,28.4132,62000.0
2005-03-21 09:50:00,46.04,46.15,46.0,46.02,93000.0,28.4132,28.4811,28.3885,28.4008,93000.0
2005-03-21 10:00:00,46.02,46.08,46.02,46.06,69800.0,28.4008,28.4379,28.4008,28.4255,69800.0
2005-03-21 10:10:00,46.07,46.18,46.0,46.05,52200.0,28.4317,28.4996,28.3885,28.4193,52200.0
2005-03-21 10:20:00,46.04,46.08,46.0,46.06,53200.0,28.4132,28.4379,28.3885,28.4255,53200.0
2005-03-21 10:30:00,46.06,46.06,45.94,45.96,116400.0,28.4255,28.4255,28.3515,28.3638,116400.0
2005-03-21 10:40:00,45.94,45.99,45.93,45.98,55000.0,28.3515,28.3823,28.3453,28.3761,55000.0
2005-03-21 10:50:00,45.99,46.05,45.99,46.04,35200.0,28.3823,28.4193,28.3823,28.4132,35200.0
2005-03-21 11:00:00,46.04,46.12,46.02,46.04,39600.0,28.4132,28.4625,28.4008,28.4132,39600.0
2005-03-21 11:10:00,46.02,46.08,46.0,46.08,98400.0,28.4008,28.4379,28.3885,28.4379,98400.0
2005-03-21 11:20:00,46.08,46.11,45.98,45.99,31600.0,28.4379,28.4564,28.3761,28.3823,31600.0
2005-03-21 11:30:00,45.99,46.07,45.98,46.04,51200.0,28.3823,28.4317,28.3761,28.4132,51200.0
2005-03-21 11:40:00,46.05,46.1,46.05,46.06,37800.0,28.4193,28.4502,28.4193,28.4255,37800.0
2005-03-21 11:50:00,46.06,46.08,46.01,46.07,33000.0,28.4255,28.4379,28.3947,28.4317,33000.0
2005-03-21 12:00:00,46.08,46.23,46.08,46.19,59400.0,28.4379,28.5304,28.4379,28.5057,59400.0
2005-03-21 12:10:00,46.19,46.34,46.19,46.34,60200.0,28.5057,28.5983,28.5057,28.5983,60200.0
2005-03-21 12:20:00,46.34,46.34,46.27,46.31,27800.0,28.5983,28.5983,28.5551,28.5798,27800.0
2005-03-21 12:30:00,46.31,46.31,46.21,46.25,19600.0,28.5798,28.5798,28.5181,28.5428,19600.0
2005-03-21 12:40:00,46.23,46.27,46.21,46.27,22400.0,28.5304,28.5551,28.5181,28.5551,22400.0
2005-03-21 12:50:00,46.26,46.26,46.15,46.15,30800.0,28.5489,28.5489,28.4811,28.4811,30800.0
2005-03-21 13:00:00,46.16,46.21,46.13,46.21,23400.0,28.4872,28.5181,28.4687,28.5181,23400.0
2005-03-21 13:10:00,46.21,46.21,46.15,46.15,14200.0,28.5181,28.5181,28.4811,28.4811,14200.0
2005-03-21 13:20:00,46.14,46.15,46.05,46.06,26000.0,28.4749,28.4811,28.4193,28.4255,26000.0
2005-03-21 13:30:00,46.06,46.14,46.06,46.14,18800.0,28.4255,28.4749,28.4255,28.4749,18800.0
2005-03-21 13:40:00,46.14,46.21,46.14,46.16,38400.0,28.4749,28.5181,28.4749,28.4872,38400.0
2005-03-21 13:50:00,46.13,46.15,46.1,46.1,19200.0,28.4687,28.4811,28.4502,28.4502,19200.0
2005-03-21 14:00:00,46.1,46.13,46.08,46.1,50000.0,28.4502,28.4687,28.4379,28.4502,50000.0
2005-03-21 14:10:00,46.09,46.09,46.04,46.07,111000.0,28.444,28.444,28.4132,28.4317,111000.0
2005-03-21 14:20:00,46.07,46.11,46.04,46.06,23400.0,28.4317,28.4564,28.4132,28.4255,23400.0
2005-03-21 14:30:00,46.06,46.16,46.06,46.15,31400.0,28.4255,28.4872,28.4255,28.4811,31400.0
2005-03-21 14:40:00,46.13,46.2,46.12,46.14,38600.0,28.4687,28.5119,28.4625,28.4749,38600.0
2005-03-21 14:50:00,46.14,46.16,46.09,46.15,16800.0,28.4749,28.4872,28.444,28.4811,16800.0
2005-03-21 15:00:00,46.15,46.21,46.15,46.19,26000.0,28.4811,28.5181,28.4811,28.5057,26000.0
2005-03-21 15:10:00,46.18,46.18,46.1,46.13,107400.0,28.4996,28.4996,28.4502,28.4687,107400.0
2005-03-21 15:20:00,46.13,46.27,46.13,46.24,47800.0,28.4687,28.5551,28.4687,28.5366,47800.0
2005-03-21 15:30:00,46.24,46.24,46.17,46.19,36600.0,28.5366,28.5366,28.4934,28.5057,36600.0
2005-03-21 15:40:00,46.19,46.19,46.12,46.17,70000.0,28.5057,28.5057,28.4625,28.4934,70000.0
2005-03-21 15:50:00,46.16,46.18,46.1,46.11,69000.0,28.4872,28.4996,28.4502,28.4564,69000.0
2005-03-22 09:30:00,46.03,46.41,46.02,46.41,59400.0,28.407,28.6415,28.4008,28.6415,59400.0
2005-03-22 09:40:00,46.43,46.5,46.32,46.41,60400.0,28.6539,28.6971,28.586,28.6415,60400.0
2005-03-22 09:50:00,46.41,46.49,46.37,46.44,43600.0,28.6415,28.6909,28.6168,28.66,43600.0
2005-03-22 10:00:00,46.44,46.48,46.41,46.41,64600.0,28.66,28.6847,28.6415,28.6415,64600.0
2005-03-22 10:10:00,46.42,46.42,46.39,46.39,27200.0,28.6477,28.6477,28.6292,28.6292,27200.0
2005-03-22 10:20:00,46.38,46.42,46.38,46.4,97400.0,28.623,28.6477,28.623,28.6353,97400.0
2005-03-22 10:30:00,46.4,46.47,46.4,46.43,35200.0,28.6353,28.6785,28.6353,28.6539,35200.0
2005-03-22 10:40:00,46.42,46.47,46.42,46.45,22800.0,28.6477,28.6785,28.6477,28.6662,22800.0
2005-03-22 10:50:00,46.46,46.46,46.42,46.42,40000.0,28.6724,28.6724,28.6477,28.6477,40000.0
2005-03-22 11:00:00,46.42,46.42,46.38,46.42,33800.0,28.6477,28.6477,28.623,28.6477,33800.0
2005-03-22 11:10:00,46.42,46.42,46.4,46.4,27400.0,28.6477,28.6477,28.6353,28.6353,27400.0
2005-03-22 11:20:00,46.41,46.41,46.33,46.33,32000.0,28.6415,28.6415,28.5921,28.5921,32000.0
2005-03-22 11:30:00,46.33,46.36,46.33,46.36,19200.0,28.5921,28.6107,28.5921,28.6107,19200.0
2005-03-22 11:40:00,46.36,46.37,46.35,46.37,24000.0,28.6107,28.6168,28.6045,28.6168,24000.0
2005-03-22 11:50:00,46.37,46.4,46.37,46.4,21200.0,28.6168,28.6353,28.6168,28.6353,21200.0
2005-03-22 12:00:00,46.4,46.48,46.4,46.47,17800.0,28.6353,28.6847,28.6353,28.6785,17800.0
2005-03-22 12:10:00,46.47,46.48,46.4,46.4,10800.0,28.6785,28.6847,28.6353,28.6353,10800.0
2005-03-22 12:20:00,46.4,46.41,46.38,46.41,16800.0,28.6353,28.6415,28.623,28.6415,16800.0
2005-03-22 12:30:00,46.4,46.42,46.4,46.41,11600.0,28.6353,28.6477,28.6353,28.6415,11600.0
2005-03-22 12:40:00,46.41,46.43,46.4,46.4,9400.0,28.6415,28.6539,28.6353,28.6353,9400.0
2005-03-22 12:50:00,46.4,46.4,46.37,46.38,33000.0,28.6353,28.6353,28.6168,28.623,33000.0
2005-03-22 13:00:00,46.38,46.4,46.37,46.39,21600.0,28.623,28.6353,28.6168,28.6292,21600.0
2005-03-22 13:10:00,46.38,46.38,46.37,46.37,32000.0,28.623,28.623,28.6168,28.6168,32000.0
2005-03-22 13:20:00,46.37,46.41,46.37,46.4,41000.0,28.6168,28.6415,28.6168,28.6353,41000.0
2005-03-22 13:30:00,46.4,46.41,46.4,46.41,18400.0,28.6353,28.6415,28.6353,28.6415,18400.0
2005-03-22 13:40:00,46.41,46.44,46.41,46.44,14600.0,28.6415,28.66,28.6415,28.66,14600.0
2005-03-22 13:50:00,46.43,46.46,46.43,46.45,17200.0,28.6539,28.6724,28.6539,28.6662,17200.0
2005-03-22 14:00:00,46.45,46.47,46.44,46.47,17800.0,28.6662,28.6785,28.66,28.6785,17800.0
2005-03-22 14:10:00,46.48,46.49,46.38,46.41,31400.0,28.6847,28.6909,28.623,28.6415,31400.0
2005-03-22 14:20:00,46.41,46.41,46.15,46.19,70600.0,28.6415,28.6415,28.4811,28.5057,70600.0
2005-03-22 14:30:00,46.2,46.35,46.14,46.15,54200.0,28.5119,28.6045,28.4749,28.4811,54200.0
2005-03-22 14:40:00,46.14,46.14,45.93,46.04,88400.0,28.4749,28.4749,28.3453,28.4132,88400.0
2005-03-22 14:50:00,46.04,46.18,45.99,46.16,51200.0,28.4132,28.4996,28.3823,28.4872,51200.0
2005-03-22 15:00:00,46.16,46.16,46.05,46.1,70600.0,28.4872,28.4872,28.4193,28.4502,70600.0
2005-03-22 15:10:00,46.1,46.15,46.1,46.15,140800.0,28.4502,28.4811,28.4502,28.4811,140800.0
2005-03-22 15:20:00,46.15,46.17,46.11,46.15,61400.0,28.4811,28.4934,28.4564,28.4811,61400.0
2005-03-22 15:30:00,46.13,46.14,46.05,46.05,58800.0,28.4687,28.4749,28.4193,28.4193,58800.0
2005-03-22 15:40:00,46.05,46.06,45.9,45.99,88600.0,28.4193,28.4255,28.3268,28.3823,88600.0
2005-03-22 15:50:00,45.99,46.13,45.9,45.96,103400.0,28.3823,28.4687,28.3268,28.3638,103400.0
2005-03-23 09:30:00,45.99,45.99,45.77,45.82,54200.0,28.3823,28.3823,28.2465,28.2774,54200.0
2005-03-23 09:40:00,45.84,45.93,45.82,45.86,96800.0,28.2897,28.3453,28.2774,28.3021,96800.0
2005-03-23 09:50:00,45.86,45.87,45.8,45.8,56200.0,28.3021,28.3083,28.2651,28.2651,56200.0
2005-03-23 10:00:00,45.8,45.93,45.8,45.92,96800.0,28.2651,28.3453,28.2651,28.3391,96800.0
2005-03-23 10:10:00,45.92,45.98,45.85,45.87,57800.0,28.3391,28.3761,28.2959,28.3083,57800.0
2005-03-23 10:20:00,45.85,45.88,45.83,45.88,87600.0,28.2959,28.3144,28.2836,28.3144,87600.0
2005-03-23 10:30:00,45.88,45.98,45.8,45.83,52400.0,28.3144,28.3761,28.2651,28.2836,52400.0
2005-03-23 10:40:00,45.81,45.92,45.81,45.85,78800.0,28.2712,28.3391,28.2712,28.2959,78800.0
2005-03-23 10:50:00,45.86,45.96,45.77,45.93,67200.0,28.3021,28.3638,28.2465,28.3453,67200.0
2005-03-23 11:00:00,45.93,45.93,45.8,45.88,69400.0,28.3453,28.3453,28.2651,28.3144,69400.0
2005-03-23 11:10:00,45.88,45.99,45.88,45.99,56600.0,28.3144,28.3823,28.3144,28.3823,56600.0
2005-03-23 11:20:00,45.99,46.06,45.99,46.05,52000.0,28.3823,28.4255,28.3823,28.4193,52000.0
2005-03-23 11:30:00,46.06,46.06,45.97,45.98,82400.0,28.4255,28.4255,28.37,28.3761,82400.0
2005-03-23 11:40:00,45.97,46.02,45.97,46.0,50600.0,28.37,28.4008,28.37,28.3885,50600.0
2005-03-23 11:50:00,46.0,46.02,45.95,45.99,61400.0,28.3885,28.4008,28.3576,28.3823,61400.0
2005-03-23 12:00:00,46.02,46.08,46.01,46.02,44600.0,28.4008,28.4379,28.3947,28.4008,44600.0
2005-03-23 12:10:00,46.02,46.16,46.02,46.03,59800.0,28.4008,28.4872,28.4008,28.407,59800.0
2005-03-23 12:20:00,46.02,46.02,46.0,46.0,59400.0,28.4008,28.4008,28.3885,28.3885,59400.0
2005-03-23 12:30:00,46.0,46.02,45.99,45.99,46200.0,28.3885,28.4008,28.3823,28.3823,46200.0
2005-03-23 12:40:00,45.99,45.99,45.89,45.89,34800.0,28.3823,28.3823,28.3206,28.3206,34800.0
2005-03-23 12:50:00,45.9,45.98,45.89,45.97,38600.0,28.3268,28.3761,28.3206,28.37,38600.0
2005-03-23 13:00:00,45.96,46.02,45.96,45.99,20800.0,28.3638,28.4008,28.3638,28.3823,20800.0
2005-03-23 13:10:00,45.99,45.99,45.93,45.93,34400.0,28.3823,28.3823,28.3453,28.3453,34400.0
2005-03-23 13:20:00,45.93,45.94,45.89,45.89,34800.0,28.3453,28.3515,28.3206,28.3206,34800.0
2005-03-23 13:30:00,45.9,45.98,45.9,45.97,29800.0,28.3268,28.3761,28.3268,28.37,29800.0
2005-03-23 13:40:00,45.98,46.13,45.98,46.13,72000.0,28.3761,28.4687,28.3761,28.4687,72000.0
2005-03-23 13:50:00,46.13,46.16,46.13,46.16,74000.0,28.4687,28.4872,28.4687,28.4872,74000.0
2005-03-23 14:00:00,46.16,46.18,46.08,46.1,64600.0,28.4872,28.4996,28.4379,28.4502,64600.0
2005-03-23 14:10:00,46.1,46.1,45.99,46.03,45400.0,28.4502,28.4502,28.3823,28.407,45400.0
2005-03-23 14:20:00,46.02,46.04,46.01,46.04,37400.0,28.4008,28.4132,28.3947,28.4132,37400.0
2005-03-23 14:30:00,46.04,46.06,46.01,46.03,73800.0,28.4132,28.4255,28.3947,28.407,73800.0
2005-03-23 14:40:00,46.03,46.04,45.99,45.99,63400.0,28.407,28.4132,28.3823,28.3823,63400.0
2005-03-23 14:50:00,45.99,45.99,45.93,45.94,37000.0,28.3823,28.3823,28.3453,28.3515,37000.0
2005-03-23 15:00:00,45.95,45.95,45.89,45.9,43200.0,28.3576,28.3576,28.3206,28.3268,43200.0
2005-03-23 15:10:00,45.91,46.0,45.9,45.91,45600.0,28.3329,28.3885,28.3268,28.3329,45600.0
2005-03-23 15:20:00,45.91,45.97,45.86,45.97,46400.0,28.3329,28.37,28.3021,28.37,46400.0
2005-03-23 15:30:00,45.95,46.01,45.94,45.95,62800.0,28.3576,28.3947,28.3515,28.3576,62800.0
2005-03-23 15:40:00,45.96,46.01,45.93,46.01,54000.0,28.3638,28.3947,28.3453,28.3947,54000.0
2005-03-23 15:50:00,46.01,46.04,45.98,46.0,199800.0,28.3947,28.4132,28.3761,28.3885,199800.0
2005-03-24 09:30:00,46.0,46.13,45.98,46.02,76200.0,28.3885,28.4687,28.3761,28.4008,76200.0
2005-03-24 09:40:00,46.02,46.23,46.02,46.23,41400.0,28.4008,28.5304,28.4008,28.5304,41400.0
2005-03-24 09:50:00,46.22,46.23,46.05,46.07,61000.0,28.5243,28.5304,28.4193,28.4317,61000.0
2005-03-24 10:00:00,46.08,46.22,46.08,46.1,25000.0,28.4379,28.5243,28.4379,28.4502,25000.0
2005-03-24 10:10:00,46.1,46.15,46.05,46.06,32200.0,28.4502,28.4811,28.4193,28.4255,32200.0
2005-03-24 10:20:00,46.06,46.15,46.02,46.13,45200.0,28.4255,28.4811,28.4008,28.4687,45200.0
2005-03-24 10:30:00,46.14,46.2,46.05,46.05,42800.0,28.4749,28.5119,28.4193,28.4193,42800.0
2005-03-24 10:40:00,46.05,46.06,46.02,46.02,31200.0,28.4193,28.4255,28.4008,28.4008,31200.0
2005-03-24 10:50:00,46.02,46.04,46.0,46.04,46800.0,28.4008,28.4132,28.3885,28.4132,46800.0
2005-03-24 11:00:00,46.04,46.04,45.91,45.91,57400.0,28.4132,28.4132,28.3329,28.3329,57400.0
2005-03-24 11:10:00,45.92,45.92,45.82,45.82,50000.0,28.3391,28.3391,28.2774,28.2774,50000.0
2005-03-24 11:20:00,45.82,45.88,45.82,45.87,41000.0,28.2774,28.3144,28.2774,28.3083,41000.0
2005-03-24 11:30:00,45.86,45.96,45.85,45.96,30200.0,28.3021,28.3638,28.2959,28.3638,30200.0
2005-03-24 11:40:00,45.97,45.97,45.92,45.95,31000.0,28.37,28.37,28.3391,28.3576,31000.0
2005-03-24 11:50:00,45.94,45.97,45.91,45.97,17200.0,28.3515,28.37,28.3329,28.37,17200.0
2005-03-24 12:00:00,45.97,46.02,45.95,46.0,33400.0,28.37,28.4008,28.3576,28.3885,33400.0
2005-03-24 12:10:00,45.99,46.04,45.99,45.99,22600.0,28.3823,28.4132,28.3823,28.3823,22600.0
2005-03-24 12:20:00,45.99,45.99,45.96,45.98,26800.0,28.3823,28.3823,28.3638,28.3761,26800.0
2005-03-24 12:30:00,45.97,46.05,45.91,46.05,33600.0,28.37,28.4193,28.3329,28.4193,33600.0
2005-03-24 12:40:00,46.05,46.05,45.99,45.99,28200.0,28.4193,28.4193,28.3823,28.3823,28200.0
2005-03-24 12:50:00,45.99,45.99,45.94,45.95,25600.0,28.3823,28.3823,28.3515,28.3576,25600.0
2005-03-24 13:00:00,45.94,45.96,45.9,45.9,31800.0,28.3515,28.3638,28.3268,28.3268,31800.0
2005-03-24 13:10:00,45.9,45.9,45.85,45.85,71000.0,28.3268,28.3268,28.2959,28.2959,71000.0
2005-03-24 13:20:00,45.85,45.85,45.79,45.79,41600.0,28.2959,28.2959,28.2589,28.2589,41600.0
2005-03-24 13:30:00,45.79,45.86,45.79,45.86,42400.0,28.2589,28.3021,28.2589,28.3021,42400.0
2005-03-24 13:40:00,45.86,45.86,45.77,45.79,25200.0,28.3021,28.3021,28.2465,28.2589,25200.0
2005-03-24 13:50:00,45.79,45.82,45.75,45.76,40200.0,28.2589,28.2774,28.2342,28.2404,40200.0
2005-03-24 14:00:00,45.77,45.85,45.75,45.85,43000.0,28.2465,28.2959,28.2342,28.2959,43000.0
2005-03-24 14:10:00,45.87,45.94,45.87,45.9,45000.0,28.3083,28.3515,28.3083,28.3268,45000.0
2005-03-24 14:20:00,45.91,45.94,45.85,45.87,51400.0,28.3329,28.3515,28.2959,28.3083,51400.0
2005-03-24 14:30:00,45.87,45.88,45.73,45.82,102200.0,28.3083,28.3144,28.2219,28.2774,102200.0
2005-03-24 14:40:00,45.82,45.88,45.81,45.88,151600.0,28.2774,28.3144,28.2712,28.3144,151600.0
2005-03-24 14:50:00,45.88,45.88,45.82,45.88,80400.0,28.3144,28.3144,28.2774,28.3144,80400.0
2005-03-24 15:00:00,45.88,45.89,45.81,45.85,122600.0,28.3144,28.3206,28.2712,28.2959,122600.0
2005-03-24 15:10:00,45.85,45.87,45.8,45.83,71000.0,28.2959,28.3083,28.2651,28.2836,71000.0
2005-03-24 15:20:00,45.83,45.92,45.81,45.88,56200.0,28.2836,28.3391,28.2712,28.3144,56200.0
2005-03-24 15:30:00,45.88,45.88,45.8,45.8,56400.0,28.3144,28.3144,28.2651,28.2651,56400.0
2005-03-24 15:40:00,45.81,45.81,45.77,45.77,71600.0,28.2712,28.2712,28.2465,28.2465,71600.0
2005-03-24 15:50:00,45.77,45.81,45.77,45.8,77600.0,28.2465,28.2712,28.2465,28.2651,77600.0
2005-03-28 09:30:00,45.81,45.81,45.5,45.6,123400.0,28.2712,28.2712,28.0799,28.1416,123400.0
2005-03-28 09:40:00,45.6,45.62,45.37,45.37,272200.0,28.1416,28.154,27.9997,27.9997,272200.0
2005-03-28 09:50:00,45.37,45.45,45.31,45.4,64600.0,27.9997,28.0491,27.9627,28.0182,64600.0
2005-03-28 10:00:00,45.4,45.55,45.4,45.48,114200.0,28.0182,28.1108,28.0182,28.0676,114200.0
2005-03-28 10:10:00,45.48,45.52,45.48,45.51,51400.0,28.0676,28.0923,28.0676,28.0861,51400.0
2005-03-28 10:20:00,45.51,45.51,45.49,45.51,24400.0,28.0861,28.0861,28.0737,28.0861,24400.0
2005-03-28 10:30:00,45.51,45.56,45.49,45.55,32800.0,28.0861,28.1169,28.0737,28.1108,32800.0
2005-03-28 10:40:00,45.54,45.54,45.49,45.52,117000.0,28.1046,28.1046,28.0737,28.0923,117000.0
2005-03-28 10:50:00,45.52,45.54,45.48,45.5,55800.0,28.0923,28.1046,28.0676,28.0799,55800.0
2005-03-28 11:00:00,45.5,45.5,45.4,45.48,56000.0,28.0799,28.0799,28.0182,28.0676,56000.0
2005-03-28 11:10:00,45.49,45.51,45.46,45.5,303600.0,28.0737,28.0861,28.0552,28.0799,303600.0
2005-03-28 11:20:00,45.5,45.5,45.48,45.49,63200.0,28.0799,28.0799,28.0676,28.0737,63200.0
2005-03-28 11:30:00,45.49,45.51,45.45,45.5,159200.0,28.0737,28.0861,28.0491,28.0799,159200.0
2005-03-28 11:40:00,45.5,45.51,45.44,45.49,166200.0,28.0799,28.0861,28.0429,28.0737,166200.0
2005-03-28 11:50:00,45.49,45.49,45.43,45.45,30600.0,28.0737,28.0737,28.0367,28.0491,30600.0
2005-03-28 12:00:00,45.45,45.45,45.42,45.43,52200.0,28.0491,28.0491,28.0305,28.0367,52200.0
2005-03-28 12:10:00,45.43,45.5,45.43,45.47,45400.0,28.0367,28.0799,28.0367,28.0614,45400.0
2005-03-28 12:20:00,45.47,45.5,45.47,45.49,139000.0,28.0614,28.0799,28.0614,28.0737,139000.0
2005-03-28 12:30:00,45.49,45.5,45.45,45.46,188200.0,28.0737,28.0799,28.0491,28.0552,188200.0
2005-03-28 12:40:00,45.46,45.46,45.42,45.44,47800.0,28.0552,28.0552,28.0305,28.0429,47800.0
2005-03-28 12:50:00,45.44,45.49,45.43,45.49,39000.0,28.0429,28.0737,28.0367,28.0737,39000.0
2005-03-28 13:00:00,45.48,45.49,45.42,45.43,75400.0,28.0676,28.0737,28.0305,28.0367,75400.0
2005-03-28 13:10:00,45.43,45.48,45.43,45.45,30000.0,28.0367,28.0676,28.0367,28.0491,30000.0
2005-03-28 13:20:00,45.45,45.48,45.42,45.44,39600.0,28.0491,28.0676,28.0305,28.0429,39600.0
2005-03-28 13:30:00,45.44,45.47,45.42,45.43,18600.0,28.0429,28.0614,28.0305,28.0367,18600.0
2005-03-28 13:40:00,45.44,45.49,45.43,45.47,45400.0,28.0429,28.0737,28.0367,28.0614,45400.0
2005-03-28 13:50:00,45.48,45.49,45.46,45.47,23800.0,28.0676,28.0737,28.0552,28.0614,23800.0
2005-03-28 14:00:00,45.46,45.47,45.4,45.41,158600.0,28.0552,28.0614,28.0182,28.0244,158600.0
2005-03-28 14:10:00,45.41,45.44,45.41,45.44,81600.0,28.0244,28.0429,28.0244,28.0429,81600.0
2005-03-28 14:20:00,45.44,45.49,45.41,45.47,48400.0,28.0429,28.0737,28.0244,28.0614,48400.0
2005-03-28 14:30:00,45.47,45.47,45.45,45.45,66800.0,28.0614,28.0614,28.0491,28.0491,66800.0
2005-03-28 14:40:00,45.45,45.48,45.43,45.46,195600.0,28.0491,28.0676,28.0367,28.0552,195600.0
2005-03-28 14:50:00,45.45,45.48,45.43,45.43,142200.0,28.0491,28.0676,28.0367,28.0367,142200.0
2005-03-28 15:00:00,45.43,45.49,45.43,45.49,136000.0,28.0367,28.0737,28.0367,28.0737,136000.0
2005-03-28 15:10:00,45.49,45.49,45.45,45.46,164000.0,28.0737,28.0737,28.0491,28.0552,164000.0
2005-03-28 15:20:00,45.46,45.47,45.42,45.43,133800.0,28.0552,28.0614,28.0305,28.0367,133800.0
2005-03-28 15:30:00,45.43,45.48,45.41,45.46,55000.0,28.0367,28.0676,28.0244,28.0552,55000.0
2005-03-28 15:40:00,45.47,45.47,45.45,45.45,111400.0,28.0614,28.0614,28.0491,28.0491,111400.0
2005-03-28 15:50:00,45.45,45.45,45.28,45.28,80600.0,28.0491,28.0491,27.9441,27.9441,80600.0
2005-03-29 09:30:00,45.2,45.26,45.2,45.25,64200.0,27.983,28.0202,27.983,28.014,64200.0
2005-03-29 09:40:00,45.25,45.39,45.25,45.33,64600.0,28.014,28.1006,28.014,28.0635,64600.0
2005-03-29 09:50:00,45.33,45.33,45.2,45.25,59000.0,28.0635,28.0635,27.983,28.014,59000.0
2005-03-29 10:00:00,45.25,45.35,45.24,45.29,88000.0,28.014,28.0759,28.0078,28.0387,88000.0
2005-03-29 10:10:00,45.31,45.38,45.3,45.32,59000.0,28.0511,28.0944,28.0449,28.0573,59000.0
2005-03-29 10:20:00,45.33,45.34,45.25,45.28,55200.0,28.0635,28.0697,28.014,28.0325,55200.0
2005-03-29 10:30:00,45.27,45.37,45.26,45.37,71200.0,28.0263,28.0883,28.0202,28.0883,71200.0
2005-03-29 10:40:00,45.37,45.39,45.29,45.3,73800.0,28.0883,28.1006,28.0387,28.0449,73800.0
2005-03-29 10:50:00,45.31,45.31,45.26,45.27,46200.0,28.0511,28.0511,28.0202,28.0263,46200.0
2005-03-29 11:00:00,45.29,45.33,45.26,45.26,55800.0,28.0387,28.0635,28.0202,28.0202,55800.0
2005-03-29 11:10:00,45.25,45.31,45.23,45.31,72800.0,28.014,28.0511,28.0016,28.0511,72800.0
2005-03-29 11:20:00,45.31,45.31,45.23,45.24,34600.0,28.0511,28.0511,28.0016,28.0078,34600.0
2005-03-29 11:30:00,45.25,45.28,45.24,45.28,34400.0,28.014,28.0325,28.0078,28.0325,34400.0
2005-03-29 11:40:00,45.27,45.27,45.13,45.13,16000.0,28.0263,28.0263,27.9397,27.9397,16000.0
2005-03-29 11:50:00,45.14,45.24,45.13,45.22,61000.0,27.9459,28.0078,27.9397,27.9954,61000.0
2005-03-29 12:00:00,45.23,45.23,45.17,45.17,16800.0,28.0016,28.0016,27.9644,27.9644,16800.0
2005-03-29 12:10:00,45.18,45.2,45.14,45.14,23600.0,27.9706,27.983,27.9459,27.9459,23600.0
2005-03-29 12:20:00,45.14,45.18,45.14,45.16,37000.0,27.9459,27.9706,27.9459,27.9582,37000.0
2005-03-29 12:30:00,45.17,45.17,45.15,45.16,17400.0,27.9644,27.9644,27.9521,27.9582,17400.0
2005-03-29 12:40:00,45.17,45.2,45.16,45.17,29000.0,27.9644,27.983,27.9582,27.9644,29000.0
2005-03-29 12:50:00,45.18,45.18,45.05,45.07,25000.0,27.9706,27.9706,27.8901,27.9025,25000.0
2005-03-29 13:00:00,45.08,45.15,45.08,45.08,39600.0,27.9087,27.9521,27.9087,27.9087,39600.0
2005-03-29 13:10:00,45.05,45.05,44.92,44.94,43000.0,27.8901,27.8901,27.8097,27.822,43000.0
2005-03-29 13:20:00,44.94,44.94,44.84,44.87,67200.0,27.822,27.822,27.7601,27.7787,67200.0
2005-03-29 13:30:00,44.87,44.92,44.86,44.91,26000.0,27.7787,27.8097,27.7725,27.8035,26000.0
2005-03-29 13:40:00,44.88,44.92,44.85,44.85,36000.0,27.7849,27.8097,27.7663,27.7663,36000.0
2005-03-29 13:50:00,44.85,44.93,44.85,44.87,70400.0,27.7663,27.8159,27.7663,27.7787,70400.0
2005-03-29 14:00:00,44.87,44.87,44.76,44.84,94400.0,27.7787,27.7787,27.7106,27.7601,94400.0
2005-03-29 14:10:00,44.83,44.83,44.66,44.66,52200.0,27.7539,27.7539,27.6487,27.6487,52200.0
2005-03-29 14:20:00,44.66,44.7,44.61,44.68,107800.0,27.6487,27.6735,27.6177,27.6611,107800.0
2005-03-29 14:30:00,44.69,44.69,44.63,44.63,174600.0,27.6673,27.6673,27.6301,27.6301,174600.0
2005-03-29 14:40:00,44.63,44.66,44.51,44.52,162400.0,27.6301,27.6487,27.5558,27.562,162400.0
2005-03-29 14:50:00,44.52,44.61,44.51,44.59,154400.0,27.562,27.6177,27.5558,27.6054,154400.0
2005-03-29 15:00:00,44.6,44.6,44.44,44.44,126600.0,27.6116,27.6116,27.5125,27.5125,126600.0
2005-03-29 15:10:00,44.44,44.45,44.31,44.32,79000.0,27.5125,27.5187,27.432,27.4382,79000.0
2005-03-29 15:20:00,44.33,44.39,44.3,44.35,172400.0,27.4444,27.4815,27.4258,27.4568,172400.0
2005-03-29 15:30:00,44.35,44.37,44.3,44.31,184600.0,27.4568,27.4692,27.4258,27.432,184600.0
2005-03-29 15:40:00,44.31,44.32,44.27,44.29,171000.0,27.432,27.4382,27.4073,27.4196,171000.0
2005-03-29 15:50:00,44.29,44.32,44.24,44.3,157600.0,27.4196,27.4382,27.3887,27.4258,157600.0
2005-03-30 09:30:00,44.55,44.7,44.26,44.7,78800.0,27.5806,27.6735,27.4011,27.6735,78800.0
2005-03-30 09:40:00,44.68,44.71,44.63,44.71,98200.0,27.6611,27.6797,27.6301,27.6797,98200.0
2005-03-30 09:50:00,44.71,44.8,44.69,44.76,113400.0,27.6797,27.7354,27.6673,27.7106,113400.0
2005-03-30 10:00:00,44.74,44.87,44.74,44.86,95400.0,27.6982,27.7787,27.6982,27.7725,95400.0
2005-03-30 10:10:00,44.86,44.88,44.77,44.82,52400.0,27.7725,27.7849,27.7168,27.7478,52400.0
2005-03-30 10:20:00,44.81,44.87,44.79,44.8,49800.0,27.7416,27.7787,27.7292,27.7354,49800.0
2005-03-30 10:30:00,44.82,44.88,44.81,44.85,81800.0,27.7478,27.7849,27.7416,27.7663,81800.0
2005-03-30 10:40:00,44.85,44.85,44.77,44.83,44000.0,27.7663,27.7663,27.7168,27.7539,44000.0
2005-03-30 10:50:00,44.83,44.84,44.82,44.83,49200.0,27.7539,27.7601,27.7478,27.7539,49200.0
2005-03-30 11:00:00,44.84,44.84,44.73,44.73,55800.0,27.7601,27.7601,27.692,27.692,55800.0
2005-03-30 11:10:00,44.73,44.77,44.68,44.77,140400.0,27.692,27.7168,27.6611,27.7168,140400.0
2005-03-30 11:20:00,44.77,44.77,44.65,44.71,66000.0,27.7168,27.7168,27.6425,27.6797,66000.0
2005-03-30 11:30:00,44.71,44.75,44.71,44.73,25400.0,27.6797,27.7044,27.6797,27.692,25400.0
2005-03-30 11:40:00,44.73,44.79,44.69,44.79,37200.0,27.692,27.7292,27.6673,27.7292,37200.0
2005-03-30 11:50:00,44.78,44.81,44.74,44.81,23400.0,27.723,27.7416,27.6982,27.7416,23400.0
2005-03-30 12:00:00,44.81,44.87,44.81,44.83,29600.0,27.7416,27.7787,27.7416,27.7539,29600.0
2005-03-30 12:10:00,44.83,44.83,44.76,44.79,20200.0,27.7539,27.7539,27.7106,27.7292,20200.0
2005-03-30 12:20:00,44.77,44.87,44.77,44.87,15000.0,27.7168,27.7787,27.7168,27.7787,15000.0
2005-03-30 12:30:00,44.88,44.89,44.81,44.81,19600.0,27.7849,27.7911,27.7416,27.7416,19600.0
2005-03-30 12:40:00,44.79,44.87,44.79,44.85,14200.0,27.7292,27.7787,27.7292,27.7663,14200.0
2005-03-30 12:50:00,44.85,44.85,44.81,44.83,10200.0,27.7663,27.7663,27.7416,27.7539,10200.0
2005-03-30 13:00:00,44.8,44.81,44.76,44.8,21400.0,27.7354,27.7416,27.7106,27.7354,21400.0
2005-03-30 13:10:00,44.79,44.86,44.79,44.83,15800.0,27.7292,27.7725,27.7292,27.7539,15800.0
2005-03-30 13:20:00,44.83,44.87,44.83,44.87,21800.0,27.7539,27.7787,27.7539,27.7787,21800.0
2005-03-30 13:30:00,44.9,44.93,44.85,44.86,28200.0,27.7973,27.8159,27.7663,27.7725,28200.0
2005-03-30 13:40:00,44.86,44.88,44.82,44.83,17200.0,27.7725,27.7849,27.7478,27.7539,17200.0
2005-03-30 13:50:00,44.84,44.9,44.78,44.9,29200.0,27.7601,27.7973,27.723,27.7973,29200.0
2005-03-30 14:00:00,44.9,45.0,44.9,44.94,32600.0,27.7973,27.8592,27.7973,27.822,32600.0
2005-03-30 14:10:00,44.94,44.95,44.85,44.87,26000.0,27.822,27.8282,27.7663,27.7787,26000.0
2005-03-30 14:20:00,44.85,44.85,44.79,44.79,34000.0,27.7663,27.7663,27.7292,27.7292,34000.0
2005-03-30 14:30:00,44.79,44.89,44.79,44.86,34200.0,27.7292,27.7911,27.7292,27.7725,34200.0
2005-03-30 14:40:00,44.85,44.85,44.78,44.81,31200.0,27.7663,27.7663,27.723,27.7416,31200.0
2005-03-30 14:50:00,44.81,44.88,44.8,44.87,23000.0,27.7416,27.7849,27.7354,27.7787,23000.0
2005-03-30 15:00:00,44.88,44.95,44.88,44.9,33000.0,27.7849,27.8282,27.7849,27.7973,33000.0
2005-03-30 15:10:00,44.9,44.93,44.85,44.91,25000.0,27.7973,27.8159,27.7663,27.8035,25000.0
2005-03-30 15:20:00,44.91,44.95,44.88,44.91,41000.0,27.8035,27.8282,27.7849,27.8035,41000.0
2005-03-30 15:30:00,44.92,44.98,44.91,44.98,49200.0,27.8097,27.8468,27.8035,27.8468,49200.0
2005-03-30 15:40:00,44.98,44.99,44.95,44.96,76200.0,27.8468,27.853,27.8282,27.8344,76200.0
2005-03-30 15:50:00,44.96,45.0,44.83,44.83,226400.0,27.8344,27.8592,27.7539,27.7539,226400.0
2005-03-31 09:30:00,44.82,44.96,44.79,44.95,48400.0,27.7478,27.8344,27.7292,27.8282,48400.0
2005-03-31 09:40:00,44.97,45.02,44.97,44.98,69400.0,27.8406,27.8716,27.8406,27.8468,69400.0
2005-03-31 09:50:00,44.98,45.0,44.93,44.99,29800.0,27.8468,27.8592,27.8159,27.853,29800.0
2005-03-31 10:00:00,44.99,44.99,44.88,44.9,37400.0,27.853,27.853,27.7849,27.7973,37400.0
2005-03-31 10:10:00,44.9,44.9,44.83,44.9,25800.0,27.7973,27.7973,27.7539,27.7973,25800.0
2005-03-31 10:20:00,44.91,44.99,44.9,44.98,25000.0,27.8035,27.853,27.7973,27.8468,25000.0
2005-03-31 10:30:00,44.98,44.99,44.88,44.9,35000.0,27.8468,27.853,27.7849,27.7973,35000.0
2005-03-31 10:40:00,44.88,45.0,44.88,44.99,33200.0,27.7849,27.8592,27.7849,27.853,33200.0
2005-03-31 10:50:00,44.99,45.04,44.89,44.93,67000.0,27.853,27.884,27.7911,27.8159,67000.0
2005-03-31 11:00:00,44.93,45.08,44.93,45.04,27200.0,27.8159,27.9087,27.8159,27.884,27200.0
2005-03-31 11:10:00,45.05,45.1,44.99,45.04,96000.0,27.8901,27.9211,27.853,27.884,96000.0
2005-03-31 11:20:00,45.05,45.08,44.99,45.01,54800.0,27.8901,27.9087,27.853,27.8654,54800.0
2005-03-31 11:30:00,45.01,45.02,44.99,45.01,48800.0,27.8654,27.8716,27.853,27.8654,48800.0
2005-03-31 11:40:00,45.0,45.01,44.94,44.96,44000.0,27.8592,27.8654,27.822,27.8344,44000.0
2005-03-31 11:50:00,44.97,45.04,44.97,44.99,47600.0,27.8406,27.884,27.8406,27.853,47600.0
2005-03-31 12:00:00,44.99,45.01,44.98,45.0,24000.0,27.853,27.8654,27.8468,27.8592,24000.0
2005-03-31 12:10:00,45.0,45.0,44.8,44.81,48400.0,27.8592,27.8592,27.7354,27.7416,48400.0
2005-03-31 12:20:00,44.81,44.93,44.81,44.93,21600.0,27.7416,27.8159,27.7416,27.8159,21600.0
2005-03-31 12:30:00,44.94,44.97,44.93,44.94,18200.0,27.822,27.8406,27.8159,27.822,18200.0
2005-03-31 12:40:00,44.95,44.97,44.93,44.96,20600.0,27.8282,27.8406,27.8159,27.8344,20600.0
2005-03-31 12:50:00,44.96,45.01,44.95,44.95,39200.0,27.8344,27.8654,27.8282,27.8282,39200.0
2005-03-31 13:00:00,44.98,44.98,44.87,44.87,17000.0,27.8468,27.8468,27.7787,27.7787,17000.0
2005-03-31 13:10:00,44.88,44.97,44.88,44.95,20800.0,27.7849,27.8406,27.7849,27.8282,20800.0
2005-03-31 13:20:00,44.95,45.01,44.95,45.0,19600.0,27.8282,27.8654,27.8282,27.8592,19600.0
2005-03-31 13:30:00,45.0,45.02,44.91,44.94,28800.0,27.8592,27.8716,27.8035,27.822,28800.0
2005-03-31 13:40:00,44.95,45.02,44.94,44.95,26600.0,27.8282,27.8716,27.822,27.8282,26600.0
2005-03-31 13:50:00,44.93,44.97,44.93,44.95,16000.0,27.8159,27.8406,27.8159,27.8282,16000.0
2005-03-31 14:00:00,44.95,44.95,44.84,44.86,42800.0,27.8282,27.8282,27.7601,27.7725,42800.0
2005-03-31 14:10:00,44.86,44.95,44.85,44.91,66800.0,27.7725,27.8282,27.7663,27.8035,66800.0
2005-03-31 14:20:00,44.9,44.93,44.9,44.92,12000.0,27.7973,27.8159,27.7973,27.8097,12000.0
2005-03-31 14:30:00,44.93,44.97,44.93,44.95,46200.0,27.8159,27.8406,27.8159,27.8282,46200.0
2005-03-31 14:40:00,44.95,44.98,44.93,44.94,43200.0,27.8282,27.8468,27.8159,27.822,43200.0
2005-03-31 14:50:00,44.94,44.94,44.85,44.94,56200.0,27.822,27.822,27.7663,27.822,56200.0
2005-03-31 15:00:00,44.94,44.96,44.9,44.93,56800.0,27.822,27.8344,27.7973,27.8159,56800.0
2005-03-31 15:10:00,44.93,44.96,44.9,44.96,53400.0,27.8159,27.8344,27.7973,27.8344,53400.0
2005-03-31 15:20:00,44.97,44.99,44.91,44.93,48200.0,27.8406,27.853,27.8035,27.8159,48200.0
2005-03-31 15:30:00,44.93,44.96,44.82,44.84,66200.0,27.8159,27.8344,27.7478,27.7601,66200.0
2005-03-31 15:40:00,44.84,44.87,44.76,44.76,58000.0,27.7601,27.7787,27.7106,27.7106,58000.0
2005-03-31 15:50:00,44.79,44.79,44.66,44.68,219600.0,27.7292,27.7292,27.6487,27.6611,219600.0
2005-04-01 09:30:00,45.05,45.07,44.95,44.95,38000.0,27.8901,27.9025,27.8282,27.8282,38000.0
2005-04-01 09:40:00,44.95,45.02,44.95,45.0,54400.0,27.8282,27.8716,27.8282,27.8592,54400.0
2005-04-01 09:50:00,44.98,45.12,44.97,44.98,46000.0,27.8468,27.9335,27.8406,27.8468,46000.0
2005-04-01 10:00:00,44.98,45.1,44.91,44.91,88600.0,27.8468,27.9211,27.8035,27.8035,88600.0
2005-04-01 10:10:00,44.91,45.02,44.84,44.9,62800.0,27.8035,27.8716,27.7601,27.7973,62800.0
2005-04-01 10:20:00,44.9,44.92,44.84,44.84,68000.0,27.7973,27.8097,27.7601,27.7601,68000.0
2005-04-01 10:30:00,44.83,44.88,44.77,44.87,33400.0,27.7539,27.7849,27.7168,27.7787,33400.0
2005-04-01 10:40:00,44.86,44.87,44.79,44.81,25000.0,27.7725,27.7787,27.7292,27.7416,25000.0
2005-04-01 10:50:00,44.82,44.84,44.61,44.63,38000.0,27.7478,27.7601,27.6177,27.6301,38000.0
2005-04-01 11:00:00,44.6,44.65,44.55,44.65,35000.0,27.6116,27.6425,27.5806,27.6425,35000.0
2005-04-01 11:10:00,44.65,44.74,44.65,44.74,50200.0,27.6425,27.6982,27.6425,27.6982,50200.0
2005-04-01 11:20:00,44.74,44.77,44.74,44.77,79200.0,27.6982,27.7168,27.6982,27.7168,79200.0
2005-04-01 11:30:00,44.77,44.87,44.76,44.86,76400.0,27.7168,27.7787,27.7106,27.7725,76400.0
2005-04-01 11:40:00,44.85,44.88,44.85,44.88,57000.0,27.7663,27.7849,27.7663,27.7849,57000.0
2005-04-01 11:50:00,44.88,44.97,44.88,44.92,31200.0,27.7849,27.8406,27.7849,27.8097,31200.0
2005-04-01 12:00:00,44.92,44.92,44.8,44.8,21400.0,27.8097,27.8097,27.7354,27.7354,21400.0
2005-04-01 12:10:00,44.8,44.8,44.66,44.66,35800.0,27.7354,27.7354,27.6487,27.6487,35800.0
2005-04-01 12:20:00,44.65,44.65,44.54,44.54,85800.0,27.6425,27.6425,27.5744,27.5744,85800.0
2005-04-01 12:30:00,44.54,44.63,44.51,44.63,46800.0,27.5744,27.6301,27.5558,27.6301,46800.0
2005-04-01 12:40:00,44.63,44.67,44.6,44.63,135800.0,27.6301,27.6549,27.6116,27.6301,135800.0
2005-04-01 12:50:00,44.63,44.67,44.6,44.6,28600.0,27.6301,27.6549,27.6116,27.6116,28600.0
2005-04-01 13:00:00,44.6,44.67,44.6,44.67,64200.0,27.6116,27.6549,27.6116,27.6549,64200.0
2005-04-01 13:10:00,44.67,44.7,44.65,44.69,35600.0,27.6549,27.6735,27.6425,27.6673,35600.0
2005-04-01 13:20:00,44.69,44.69,44.66,44.69,135200.0,27.6673,27.6673,27.6487,27.6673,135200.0
2005-04-01 13:30:00,44.69,44.69,44.65,44.68,153000.0,27.6673,27.6673,27.6425,27.6611,153000.0
2005-04-01 13:40:00,44.68,44.72,44.67,44.68,26400.0,27.6611,27.6858,27.6549,27.6611,26400.0
2005-04-01 13:50:00,44.68,44.73,44.65,44.68,58200.0,27.6611,27.692,27.6425,27.6611,58200.0
2005-04-01 14:00:00,44.68,44.69,44.58,44.66,52800.0,27.6611,27.6673,27.5992,27.6487,52800.0
2005-04-01 14:10:00,44.63,44.7,44.63,44.66,44000.0,27.6301,27.6735,27.6301,27.6487,44000.0
2005-04-01 14:20:00,44.66,44.66,44.58,44.6,49600.0,27.6487,27.6487,27.5992,27.6116,49600.0
2005-04-01 14:30:00,44.6,44.65,44.55,44.57,68000.0,27.6116,27.6425,27.5806,27.593,68000.0
2005-04-01 14:40:00,44.57,44.57,44.49,44.51,63200.0,27.593,27.593,27.5435,27.5558,63200.0
2005-04-01 14:50:00,44.5,44.6,44.5,44.57,40800.0,27.5496,27.6116,27.5496,27.593,40800.0
2005-04-01 15:00:00,44.57,44.66,44.55,44.65,40200.0,27.593,27.6487,27.5806,27.6425,40200.0
2005-04-01 15:10:00,44.66,44.71,44.6,44.64,42400.0,27.6487,27.6797,27.6116,27.6363,42400.0
2005-04-01 15:20:00,44.65,44.65,44.51,44.56,66000.0,27.6425,27.6425,27.5558,27.5868,66000.0
2005-04-01 15:30:00,44.56,44.69,44.54,44.63,53800.0,27.5868,27.6673,27.5744,27.6301,53800.0
2005-04-01 15:40:00,44.63,44.77,44.62,44.74,38800.0,27.6301,27.7168,27.6239,27.6982,38800.0
2005-04-01 15:50:00,44.74,44.74,44.6,44.6,65800.0,27.6982,27.6982,27.6116,27.6116,65800.0
2005-04-04 09:30:00,44.68,44.68,44.44,44.44,33200.0,27.6611,27.6611,27.5125,27.5125,33200.0
2005-04-04 09:40:00,44.44,44.49,44.38,44.49,44200.0,27.5125,27.5435,27.4754,27.5435,44200.0
2005-04-04 09:50:00,44.49,44.52,44.48,44.48,39000.0,27.5435,27.562,27.5373,27.5373,39000.0
2005-04-04 10:00:00,44.48,44.51,44.38,44.38,43200.0,27.5373,27.5558,27.4754,27.4754,43200.0
2005-04-04 10:10:00,44.38,44.39,44.33,44.35,33000.0,27.4754,27.4815,27.4444,27.4568,33000.0
2005-04-04 10:20:00,44.34,44.35,44.28,44.28,37600.0,27.4506,27.4568,27.4134,27.4134,37600.0
2005-04-04 10:30:00,44.28,44.47,44.27,44.46,44000.0,27.4134,27.5311,27.4073,27.5249,44000.0
2005-04-04 10:40:00,44.46,44.47,44.44,44.47,37400.0,27.5249,27.5311,27.5125,27.5311,37400.0
2005-04-04 10:50:00,44.48,44.51,44.46,44.49,53200.0,27.5373,27.5558,27.5249,27.5435,53200.0
2005-04-04 11:00:00,44.49,44.56,44.49,44.52,38200.0,27.5435,27.5868,27.5435,27.562,38200.0
2005-04-04 11:10:00,44.52,44.52,44.43,44.43,50400.0,27.562,27.562,27.5063,27.5063,50400.0
2005-04-04 11:20:00,44.44,44.48,44.43,44.44,19800.0,27.5125,27.5373,27.5063,27.5125,19800.0
2005-04-04 11:30:00,44.44,44.49,44.43,44.49,37600.0,27.5125,27.5435,27.5063,27.5435,37600.0
2005-04-04 11:40:00,44.49,44.52,44.46,44.49,66200.0,27.5435,27.562,27.5249,27.5435,66200.0
2005-04-04 11:50:00,44.48,44.52,44.48,44.51,36200.0,27.5373,27.562,27.5373,27.5558,36200.0
2005-04-04 12:00:00,44.52,44.52,44.49,44.49,39600.0,27.562,27.562,27.5435,27.5435,39600.0
2005-04-04 12:10:00,44.49,44.52,44.49,44.5,42400.0,27.5435,27.562,27.5435,27.5496,42400.0
2005-04-04 12:20:00,44.5,44.52,44.5,44.52,37800.0,27.5496,27.562,27.5496,27.562,37800.0
2005-04-04 12:30:00,44.52,44.61,44.52,44.58,22800.0,27.562,27.6177,27.562,27.5992,22800.0
2005-04-04 12:40:00,44.58,44.58,44.49,44.49,85600.0,27.5992,27.5992,27.5435,27.5435,85600.0
2005-04-04 12:50:00,44.49,44.5,44.46,44.49,23000.0,27.5435,27.5496,27.5249,27.5435,23000.0
2005-04-04 13:00:00,44.49,44.51,44.48,44.48,15400.0,27.5435,27.5558,27.5373,27.5373,15400.0
2005-04-04 13:10:00,44.48,44.51,44.48,44.48,55800.0,27.5373,27.5558,27.5373,27.5373,55800.0
2005-04-04 13:20:00,44.48,44.5,44.47,44.5,22200.0,27.5373,27.5496,27.5311,27.5496,22200.0
2005-04-04 13:30:00,44.5,44.62,44.5,44.57,30800.0,27.5496,27.6239,27.5496,27.593,30800.0
2005-04-04 13:40:00,44.57,44.6,44.52,44.52,29200.0,27.593,27.6116,27.562,27.562,29200.0
2005-04-04 13:50:00,44.52,44.6,44.51,44.6,39400.0,27.562,27.6116,27.5558,27.6116,39400.0
2005-04-04 14:00:00,44.6,44.68,44.6,44.63,22600.0,27.6116,27.6611,27.6116,27.6301,22600.0
2005-04-04 14:10:00,44.63,44.67,44.59,44.63,35800.0,27.6301,27.6549,27.6054,27.6301,35800.0
2005-04-04 14:20:00,44.63,44.69,44.6,44.69,66400.0,27.6301,27.6673,27.6116,27.6673,66400.0
2005-04-04 14:30:00,44.69,44.69,44.63,44.68,22400.0,27.6673,27.6673,27.6301,27.6611,22400.0
2005-04-04 14:40:00,44.67,44.69,44.63,44.68,17000.0,27.6549,27.6673,27.6301,27.6611,17000.0
2005-04-04 14:50:00,44.67,44.71,44.64,44.7,33400.0,27.6549,27.6797,27.6363,27.6735,33400.0
2005-04-04 15:00:00,44.7,44.75,44.67,44.67,49200.0,27.6735,27.7044,27.6549,27.6549,49200.0
2005-04-04 15:10:00,44.67,44.72,44.65,44.72,38600.0,27.6549,27.6858,27.6425,27.6858,38600.0
2005-04-04 15:20:00,44.72,44.74,44.68,44.72,30000.0,27.6858,27.6982,27.6611,27.6858,30000.0
2005-04-04 15:30:00,44.72,44.72,44.67,44.72,52000.0,27.6858,27.6858,27.6549,27.6858,52000.0
2005-04-04 15:40:00,44.72,44.77,44.71,44.71,39200.0,27.6858,27.7168,27.6797,27.6797,39200.0
2005-04-04 15:50:00,44.71,44.72,44.65,44.69,51200.0,27.6797,27.6858,27.6425,27.6673,51200.0
2005-04-05 09:30:00,44.71,44.85,44.71,44.85,42400.0,27.6797,27.7663,27.6797,27.7663,42400.0
2005-04-05 09:40:00,44.85,44.85,44.74,44.77,88000.0,27.7663,27.7663,27.6982,27.7168,88000.0
2005-04-05 09:50:00,44.8,44.98,44.8,44.92,77400.0,27.7354,27.8468,27.7354,27.8097,77400.0
2005-04-05 10:00:00,44.93,44.95,44.88,44.88,59600.0,27.8159,27.8282,27.7849,27.7849,59600.0
2005-04-05 10:10:00,44.88,44.94,44.88,44.93,62400.0,27.7849,27.822,27.7849,27.8159,62400.0
2005-04-05 10:20:00,44.94,44.94,44.9,44.94,68600.0,27.822,27.822,27.7973,27.822,68600.0
2005-04-05 10:30:00,44.94,45.05,44.94,44.97,58000.0,27.822,27.8901,27.822,27.8406,58000.0
2005-04-05 10:40:00,44.99,45.09,44.98,45.09,45000.0,27.853,27.9149,27.8468,27.9149,45000.0
2005-04-05 10:50:00,45.12,45.19,45.06,45.06,77400.0,27.9335,27.9768,27.8963,27.8963,77400.0
2005-04-05 11:00:00,45.06,45.06,45.0,45.0,51800.0,27.8963,27.8963,27.8592,27.8592,51800.0
2005-04-05 11:10:00,45.0,45.05,45.0,45.02,29600.0,27.8592,27.8901,27.8592,27.8716,29600.0
2005-04-05 11:20:00,45.02,45.07,45.02,45.04,36600.0,27.8716,27.9025,27.8716,27.884,36600.0
2005-04-05 11:30:00,45.04,45.05,45.02,45.02,39000.0,27.884,27.8901,27.8716,27.8716,39000.0
2005-04-05 11:40:00,45.02,45.06,45.01,45.02,28600.0,27.8716,27.8963,27.8654,27.8716,28600.0
2005-04-05 11:50:00,45.02,45.02,44.95,44.96,34000.0,27.8716,27.8716,27.8282,27.8344,34000.0
2005-04-05 12:00:00,44.95,44.96,44.94,44.96,26600.0,27.8282,27.8344,27.822,27.8344,26600.0
2005-04-05 12:10:00,44.97,45.05,44.96,45.05,41600.0,27.8406,27.8901,27.8344,27.8901,41600.0
2005-04-05 12:20:00,45.05,45.09,45.04,45.06,25800.0,27.8901,27.9149,27.884,27.8963,25800.0
2005-04-05 12:30:00,45.07,45.07,45.01,45.05,26400.0,27.9025,27.9025,27.8654,27.8901,26400.0
2005-04-05 12:40:00,45.05,45.08,45.01,45.02,43800.0,27.8901,27.9087,27.8654,27.8716,43800.0
2005-04-05 12:50:00,45.02,45.08,44.99,44.99,22400.0,27.8716,27.9087,27.853,27.853,22400.0
2005-04-05 13:00:00,45.02,45.04,45.01,45.02,21600.0,27.8716,27.884,27.8654,27.8716,21600.0
2005-04-05 13:10:00,45.02,45.04,45.01,45.02,21400.0,27.8716,27.884,27.8654,27.8716,21400.0
2005-04-05 13:20:00,45.02,45.02,44.98,44.99,21000.0,27.8716,27.8716,27.8468,27.853,21000.0
2005-04-05 13:30:00,44.99,44.99,44.95,44.95,16600.0,27.853,27.853,27.8282,27.8282,16600.0
2005-04-05 13:40:00,44.95,45.07,44.91,45.07,57400.0,27.8282,27.9025,27.8035,27.9025,57400.0
2005-04-05 13:50:00,45.07,45.12,44.98,45.09,39800.0,27.9025,27.9335,27.8468,27.9149,39800.0
2005-04-05 14:00:00,45.09,45.13,45.0,45.02,32400.0,27.9149,27.9397,27.8592,27.8716,32400.0
2005-04-05 14:10:00,45.02,45.05,45.01,45.02,141200.0,27.8716,27.8901,27.8654,27.8716,141200.0
2005-04-05 14:20:00,45.04,45.15,45.04,45.15,70200.0,27.884,27.9521,27.884,27.9521,70200.0
2005-04-05 14:30:00,45.17,45.17,45.09,45.09,21000.0,27.9644,27.9644,27.9149,27.9149,21000.0
2005-04-05 14:40:00,45.09,45.13,45.07,45.09,25000.0,27.9149,27.9397,27.9025,27.9149,25000.0
2005-04-05 14:50:00,45.09,45.13,45.05,45.05,18400.0,27.9149,27.9397,27.8901,27.8901,18400.0
2005-04-05 15:00:00,45.05,45.16,45.05,45.16,19600.0,27.8901,27.9582,27.8901,27.9582,19600.0
2005-04-05 15:10:00,45.15,45.17,45.11,45.11,24600.0,27.9521,27.9644,27.9273,27.9273,24600.0
2005-04-05 15:20:00,45.12,45.2,45.11,45.18,50400.0,27.9335,27.983,27.9273,27.9706,50400.0
2005-04-05 15:30:00,45.19,45.28,45.18,45.28,74200.0,27.9768,28.0325,27.9706,28.0325,74200.0
2005-04-05 15:40:00,45.27,45.28,45.23,45.24,121200.0,28.0263,28.0325,28.0016,28.0078,121200.0
2005-04-05 15:50:00,45.24,45.28,45.22,45.23,127200.0,28.0078,28.0325,27.9954,28.0016,127200.0
2005-04-06 09:30:00,45.39,45.52,45.39,45.49,59200.0,28.1006,28.1811,28.1006,28.1625,59200.0
2005-04-06 09:40:00,45.45,45.46,45.3,45.45,61600.0,28.1378,28.144,28.0449,28.1378,61600.0
2005-04-06 09:50:00,45.45,45.52,45.43,45.49,62600.0,28.1378,28.1811,28.1254,28.1625,62600.0
2005-04-06 10:00:00,45.49,45.52,45.41,45.5,59200.0,28.1625,28.1811,28.113,28.1687,59200.0
2005-04-06 10:10:00,45.49,45.57,45.44,45.44,72800.0,28.1625,28.2121,28.1316,28.1316,72800.0
2005-04-06 10:20:00,45.44,45.46,45.41,45.44,54400.0,28.1316,28.144,28.113,28.1316,54400.0
2005-04-06 10:30:00,45.44,45.52,45.32,45.34,99800.0,28.1316,28.1811,28.0573,28.0697,99800.0
2005-04-06 10:40:00,45.33,45.4,45.27,45.35,40200.0,28.0635,28.1068,28.0263,28.0759,40200.0
2005-04-06 10:50:00,45.35,45.37,45.3,45.35,35800.0,28.0759,28.0883,28.0449,28.0759,35800.0
2005-04-06 11:00:00,45.35,45.49,45.34,45.46,51800.0,28.0759,28.1625,28.0697,28.144,51800.0
2005-04-06 11:10:00,45.46,45.47,45.35,45.35,41000.0,28.144,28.1502,28.0759,28.0759,41000.0
2005-04-06 11:20:00,45.35,45.48,45.32,45.46,38800.0,28.0759,28.1564,28.0573,28.144,38800.0
2005-04-06 11:30:00,45.45,45.47,45.38,45.4,26800.0,28.1378,28.1502,28.0944,28.1068,26800.0
2005-04-06 11:40:00,45.4,45.4,45.3,45.32,40000.0,28.1068,28.1068,28.0449,28.0573,40000.0
2005-04-06 11:50:00,45.32,45.33,45.25,45.26,37400.0,28.0573,28.0635,28.014,28.0202,37400.0
2005-04-06 12:00:00,45.25,45.27,45.19,45.27,35200.0,28.014,28.0263,27.9768,28.0263,35200.0
2005-04-06 12:10:00,45.26,45.3,45.15,45.15,31600.0,28.0202,28.0449,27.9521,27.9521,31600.0
2005-04-06 12:20:00,45.16,45.26,45.13,45.24,41000.0,27.9582,28.0202,27.9397,28.0078,41000.0
2005-04-06 12:30:00,45.24,45.33,45.22,45.31,36000.0,28.0078,28.0635,27.9954,28.0511,36000.0
2005-04-06 12:40:00,45.3,45.31,45.27,45.31,16600.0,28.0449,28.0511,28.0263,28.0511,16600.0
2005-04-06 12:50:00,45.32,45.32,45.23,45.27,28000.0,28.0573,28.0573,28.0016,28.0263,28000.0
2005-04-06 13:00:00,45.27,45.36,45.27,45.33,25600.0,28.0263,28.0821,28.0263,28.0635,25600.0
2005-04-06 13:10:00,45.33,45.34,45.26,45.26,26800.0,28.0635,28.0697,28.0202,28.0202,26800.0
2005-04-06 13:20:00,45.26,45.27,45.24,45.25,27400.0,28.0202,28.0263,28.0078,28.014,27400.0
2005-04-06 13:30:00,45.25,45.26,45.23,45.23,25200.0,28.014,28.0202,28.0016,28.0016,25200.0
2005-04-06 13:40:00,45.23,45.27,45.17,45.17,32600.0,28.0016,28.0263,27.9644,27.9644,32600.0
2005-04-06 13:50:00,45.16,45.16,45.02,45.09,49600.0,27.9582,27.9582,27.8716,27.9149,49600.0
2005-04-06 14:00:00,45.09,45.19,45.08,45.17,38000.0,27.9149,27.9768,27.9087,27.9644,38000.0
2005-04-06 14:10:00,45.17,45.17,45.08,45.15,37000.0,27.9644,27.9644,27.9087,27.9521,37000.0
2005-04-06 14:20:00,45.15,45.22,45.12,45.22,36400.0,27.9521,27.9954,27.9335,27.9954,36400.0
2005-04-06 14:30:00,45.21,45.21,45.12,45.19,38200.0,27.9892,27.9892,27.9335,27.9768,38200.0
2005-04-06 14:40:00,45.18,45.19,45.06,45.1,40600.0,27.9706,27.9768,27.8963,27.9211,40600.0
2005-04-06 14:50:00,45.1,45.13,45.08,45.13,39000.0,27.9211,27.9397,27.9087,27.9397,39000.0
2005-04-06 15:00:00,45.12,45.23,45.12,45.22,80000.0,27.9335,28.0016,27.9335,27.9954,80000.0
2005-04-06 15:10:00,45.21,45.21,45.12,45.12,36400.0,27.9892,27.9892,27.9335,27.9335,36400.0
2005-04-06 15:20:00,45.12,45.12,45.06,45.07,64200.0,27.9335,27.9335,27.8963,27.9025,64200.0
2005-04-06 15:30:00,45.09,45.15,45.06,45.13,61800.0,27.9149,27.9521,27.8963,27.9397,61800.0
2005-04-06 15:40:00,45.13,45.18,45.1,45.1,51200.0,27.9397,27.9706,27.9211,27.9211,51200.0
2005-04-06 15:50:00,45.1,45.13,45.0,45.08,51400.0,27.9211,27.9397,27.8592,27.9087,51400.0
2005-04-07 09:30:00,45.23,45.33,45.23,45.27,38600.0,28.0016,28.0635,28.0016,28.0263,38600.0
2005-04-07 09:40:00,45.27,45.27,45.06,45.17,57200.0,28.0263,28.0263,27.8963,27.9644,57200.0
2005-04-07 09:50:00,45.16,45.23,45.1,45.1,83800.0,27.9582,28.0016,27.9211,27.9211,83800.0
2005-04-07 10:00:00,45.11,45.17,45.09,45.1,47600.0,27.9273,27.9644,27.9149,27.9211,47600.0
2005-04-07 10:10:00,45.1,45.16,45.09,45.13,11600.0,27.9211,27.9582,27.9149,27.9397,11600.0
2005-04-07 10:20:00,45.13,45.17,45.11,45.16,61000.0,27.9397,27.9644,27.9273,27.9582,61000.0
2005-04-07 10:30:00,45.16,45.23,45.16,45.2,102200.0,27.9582,28.0016,27.9582,27.983,102200.0
2005-04-07 10:40:00,45.21,45.23,45.2,45.22,82000.0,27.9892,28.0016,27.983,27.9954,82000.0
2005-04-07 10:50:00,45.22,45.23,45.15,45.19,52200.0,27.9954,28.0016,27.9521,27.9768,52200.0
2005-04-07 11:00:00,45.19,45.24,45.16,45.2,38800.0,27.9768,28.0078,27.9582,27.983,38800.0
2005-04-07 11:10:00,45.2,45.21,45.17,45.18,27800.0,27.983,27.9892,27.9644,27.9706,27800.0
2005-04-07 11:20:00,45.17,45.19,45.13,45.13,29400.0,27.9644,27.9768,27.9397,27.9397,29400.0
2005-04-07 11:30:00,45.13,45.22,45.12,45.22,73000.0,27.9397,27.9954,27.9335,27.9954,73000.0
2005-04-07 11:40:00,45.22,45.22,45.1,45.1,36400.0,27.9954,27.9954,27.9211,27.9211,36400.0
2005-04-07 11:50:00,45.1,45.13,45.07,45.13,42800.0,27.9211,27.9397,27.9025,27.9397,42800.0
2005-04-07 12:00:00,45.13,45.25,45.13,45.25,27600.0,27.9397,28.014,27.9397,28.014,27600.0
2005-04-07 12:10:00,45.26,45.28,45.19,45.19,20000.0,28.0202,28.0325,27.9768,27.9768,20000.0
2005-04-07 12:20:00,45.19,45.27,45.17,45.27,21600.0,27.9768,28.0263,27.9644,28.0263,21600.0
2005-04-07 12:30:00,45.27,45.34,45.27,45.33,96600.0,28.0263,28.0697,28.0263,28.0635,96600.0
2005-04-07 12:40:00,45.34,45.41,45.3,45.3,45600.0,28.0697,28.113,28.0449,28.0449,45600.0
2005-04-07 12:50:00,45.3,45.33,45.29,45.32,45200.0,28.0449,28.0635,28.0387,28.0573,45200.0
2005-04-07 13:00:00,45.31,45.32,45.23,45.26,31800.0,28.0511,28.0573,28.0016,28.0202,31800.0
2005-04-07 13:10:00,45.27,45.3,45.25,45.3,49800.0,28.0263,28.0449,28.014,28.0449,49800.0
2005-04-07 13:20:00,45.3,45.35,45.28,45.28,100000.0,28.0449,28.0759,28.0325,28.0325,100000.0
2005-04-07 13:30:00,45.28,45.31,45.27,45.27,32600.0,28.0325,28.0511,28.0263,28.0263,32600.0
2005-04-07 13:40:00,45.27,45.27,45.25,45.27,75400.0,28.0263,28.0263,28.014,28.0263,75400.0
2005-04-07 13:50:00,45.27,45.34,45.25,45.33,25800.0,28.0263,28.0697,28.014,28.0635,25800.0
2005-04-07 14:00:00,45.35,45.56,45.33,45.55,1061000.0,28.0759,28.2059,28.0635,28.1997,1061000.0
2005-04-07 14:10:00,45.55,45.59,45.51,45.55,746000.0,28.1997,28.2245,28.1749,28.1997,746000.0
2005-04-07 14:20:00,45.55,45.59,45.52,45.54,100800.0,28.1997,28.2245,28.1811,28.1935,100800.0
2005-04-07 14:30:00,45.54,45.57,45.5,45.55,86400.0,28.1935,28.2121,28.1687,28.1997,86400.0
2005-04-07 14:40:00,45.55,45.63,45.52,45.58,463200.0,28.1997,28.2492,28.1811,28.2183,463200.0
2005-04-07 14:50:00,45.6,45.6,45.54,45.57,70600.0,28.2306,28.2306,28.1935,28.2121,70600.0
2005-04-07 15:00:00,45.58,45.65,45.5,45.5,44800.0,28.2183,28.2616,28.1687,28.1687,44800.0
2005-04-07 15:10:00,45.5,45.61,45.49,45.58,44800.0,28.1687,28.2368,28.1625,28.2183,44800.0
2005-04-07 15:20:00,45.58,45.65,45.55,45.59,44600.0,28.2183,28.2616,28.1997,28.2245,44600.0
2005-04-07 15:30:00,45.59,45.62,45.56,45.59,50800.0,28.2245,28.243,28.2059,28.2245,50800.0
2005-04-07 15:40:00,45.6,45.6,45.52,45.54,63000.0,28.2306,28.2306,28.1811,28.1935,63000.0
2005-04-07 15:50:00,45.54,45.61,45.54,45.6,71600.0,28.1935,28.2368,28.1935,28.2306,71600.0
2005-04-08 09:30:00,45.6,45.65,45.59,45.61,31000.0,28.2306,28.2616,28.2245,28.2368,31000.0
2005-04-08 09:40:00,45.62,45.69,45.54,45.67,58400.0,28.243,28.2864,28.1935,28.274,58400.0
2005-04-08 09:50:00,45.67,45.67,45.58,45.63,18600.0,28.274,28.274,28.2183,28.2492,18600.0
2005-04-08 10:00:00,45.6,45.63,45.51,45.52,21400.0,28.2306,28.2492,28.1749,28.1811,21400.0
2005-04-08 10:10:00,45.52,45.55,45.48,45.52,37200.0,28.1811,28.1997,28.1564,28.1811,37200.0
2005-04-08 10:20:00,45.52,45.57,45.48,45.49,17200.0,28.1811,28.2121,28.1564,28.1625,17200.0
2005-04-08 10:30:00,45.49,45.52,45.4,45.41,27800.0,28.1625,28.1811,28.1068,28.113,27800.0
2005-04-08 10:40:00,45.43,45.48,45.38,45.48,33400.0,28.1254,28.1564,28.0944,28.1564,33400.0
2005-04-08 10:50:00,45.46,45.52,45.46,45.52,19600.0,28.144,28.1811,28.144,28.1811,19600.0
2005-04-08 11:00:00,45.52,45.54,45.5,45.51,20800.0,28.1811,28.1935,28.1687,28.1749,20800.0
2005-04-08 11:10:00,45.51,45.54,45.48,45.48,30000.0,28.1749,28.1935,28.1564,28.1564,30000.0
2005-04-08 11:20:00,45.48,45.55,45.48,45.51,27000.0,28.1564,28.1997,28.1564,28.1749,27000.0
2005-04-08 11:30:00,45.51,45.52,45.5,45.51,10200.0,28.1749,28.1811,28.1687,28.1749,10200.0
2005-04-08 11:40:00,45.51,45.51,45.35,45.37,43200.0,28.1749,28.1749,28.0759,28.0883,43200.0
2005-04-08 11:50:00,45.37,45.43,45.33,45.34,31800.0,28.0883,28.1254,28.0635,28.0697,31800.0
2005-04-08 12:00:00,45.38,45.41,45.37,45.37,22400.0,28.0944,28.113,28.0883,28.0883,22400.0
2005-04-08 12:10:00,45.35,45.38,45.35,45.35,29000.0,28.0759,28.0944,28.0759,28.0759,29000.0
2005-04-08 12:20:00,45.35,45.42,45.33,45.41,31200.0,28.0759,28.1192,28.0635,28.113,31200.0
2005-04-08 12:30:00,45.4,45.4,45.34,45.38,21000.0,28.1068,28.1068,28.0697,28.0944,21000.0
2005-04-08 12:40:00,45.39,45.44,45.38,45.38,9000.0,28.1006,28.1316,28.0944,28.0944,9000.0
2005-04-08 12:50:00,45.36,45.38,45.32,45.32,12400.0,28.0821,28.0944,28.0573,28.0573,12400.0
2005-04-08 13:00:00,45.31,45.45,45.3,45.42,40400.0,28.0511,28.1378,28.0449,28.1192,40400.0
2005-04-08 13:10:00,45.42,45.47,45.42,45.42,17400.0,28.1192,28.1502,28.1192,28.1192,17400.0
2005-04-08 13:20:00,45.41,45.49,45.41,45.46,18600.0,28.113,28.1625,28.113,28.144,18600.0
2005-04-08 13:30:00,45.46,45.46,45.41,45.45,14600.0,28.144,28.144,28.113,28.1378,14600.0
2005-04-08 13:40:00,45.46,45.48,45.45,45.45,16000.0,28.144,28.1564,28.1378,28.1378,16000.0
2005-04-08 13:50:00,45.45,45.48,45.37,45.48,26800.0,28.1378,28.1564,28.0883,28.1564,26800.0
2005-04-08 14:00:00,45.47,45.47,45.32,45.35,36400.0,28.1502,28.1502,28.0573,28.0759,36400.0
2005-04-08 14:10:00,45.37,45.41,45.31,45.35,41200.0,28.0883,28.113,28.0511,28.0759,41200.0
2005-04-08 14:20:00,45.34,45.35,45.32,45.33,19400.0,28.0697,28.0759,28.0573,28.0635,19400.0
2005-04-08 14:30:00,45.33,45.38,45.31,45.38,25000.0,28.0635,28.0944,28.0511,28.0944,25000.0
2005-04-08 14:40:00,45.38,45.45,45.35,45.44,26000.0,28.0944,28.1378,28.0759,28.1316,26000.0
2005-04-08 14:50:00,45.44,45.48,45.42,45.42,48400.0,28.1316,28.1564,28.1192,28.1192,48400.0
2005-04-08 15:00:00,45.42,45.42,45.38,45.38,24800.0,28.1192,28.1192,28.0944,28.0944,24800.0
2005-04-08 15:10:00,45.38,45.4,45.3,45.3,34400.0,28.0944,28.1068,28.0449,28.0449,34400.0
2005-04-08 15:20:00,45.3,45.33,45.27,45.29,30600.0,28.0449,28.0635,28.0263,28.0387,30600.0
2005-04-08 15:30:00,45.29,45.31,45.25,45.26,61800.0,28.0387,28.0511,28.014,28.0202,61800.0
2005-04-08 15:40:00,45.26,45.27,45.21,45.27,37600.0,28.0202,28.0263,27.9892,28.0263,37600.0
2005-04-08 15:50:00,45.27,45.3,45.21,45.22,75000.0,28.0263,28.0449,27.9892,27.9954,75000.0
2005-04-11 09:30:00,45.14,45.24,45.11,45.13,36800.0,27.9459,28.0078,27.9273,27.9397,36800.0
2005-04-11 09:40:00,45.13,45.13,45.07,45.11,43800.0,27.9397,27.9397,27.9025,27.9273,43800.0
2005-04-11 09:50:00,45.15,45.18,45.06,45.07,22400.0,27.9521,27.9706,27.8963,27.9025,22400.0
2005-04-11 10:00:00,45.07,45.13,45.02,45.13,22600.0,27.9025,27.9397,27.8716,27.9397,22600.0
2005-04-11 10:10:00,45.1,45.11,45.02,45.02,22000.0,27.9211,27.9273,27.8716,27.8716,22000.0
2005-04-11 10:20:00,45.02,45.12,44.97,45.12,33600.0,27.8716,27.9335,27.8406,27.9335,33600.0
2005-04-11 10:30:00,45.13,45.24,45.13,45.24,22400.0,27.9397,28.0078,27.9397,28.0078,22400.0
2005-04-11 10:40:00,45.22,45.22,45.14,45.15,30600.0,27.9954,27.9954,27.9459,27.9521,30600.0
2005-04-11 10:50:00,45.13,45.13,45.07,45.07,18200.0,27.9397,27.9397,27.9025,27.9025,18200.0
2005-04-11 11:00:00,45.07,45.13,45.06,45.11,19800.0,27.9025,27.9397,27.8963,27.9273,19800.0
2005-04-11 11:10:00,45.1,45.1,45.05,45.05,25400.0,27.9211,27.9211,27.8901,27.8901,25400.0
2005-04-11 11:20:00,45.04,45.08,45.02,45.06,46200.0,27.884,27.9087,27.8716,27.8963,46200.0
2005-04-11 11:30:00,45.06,45.06,44.98,45.04,44200.0,27.8963,27.8963,27.8468,27.884,44200.0
2005-04-11 11:40:00,45.04,45.06,44.99,45.0,22800.0,27.884,27.8963,27.853,27.8592,22800.0
2005-04-11 11:50:00,45.01,45.07,45.01,45.05,8200.0,27.8654,27.9025,27.8654,27.8901,8200.0
2005-04-11 12:00:00,45.05,45.15,45.05,45.15,12600.0,27.8901,27.9521,27.8901,27.9521,12600.0
2005-04-11 12:10:00,45.13,45.13,45.1,45.1,98200.0,27.9397,27.9397,27.9211,27.9211,98200.0
2005-04-11 12:20:00,45.1,45.15,45.07,45.15,29400.0,27.9211,27.9521,27.9025,27.9521,29400.0
2005-04-11 12:30:00,45.17,45.2,45.13,45.14,53600.0,27.9644,27.983,27.9397,27.9459,53600.0
2005-04-11 12:40:00,45.13,45.15,45.13,45.13,39200.0,27.9397,27.9521,27.9397,27.9397,39200.0
2005-04-11 12:50:00,45.13,45.14,45.13,45.13,4000.0,27.9397,27.9459,27.9397,27.9397,4000.0
2005-04-11 13:00:00,45.13,45.15,45.13,45.13,26800.0,27.9397,27.9521,27.9397,27.9397,26800.0
2005-04-11 13:10:00,45.13,45.14,45.13,45.13,36800.0,27.9397,27.9459,27.9397,27.9397,36800.0
2005-04-11 13:20:00,45.14,45.14,45.1,45.13,30600.0,27.9459,27.9459,27.9211,27.9397,30600.0
2005-04-11 13:30:00,45.13,45.16,45.13,45.14,29800.0,27.9397,27.9582,27.9397,27.9459,29800.0
2005-04-11 13:40:00,45.16,45.17,45.08,45.1,7000.0,27.9582,27.9644,27.9087,27.9211,7000.0
2005-04-11 13:50:00,45.09,45.12,45.04,45.04,6600.0,27.9149,27.9335,27.884,27.884,6600.0
2005-04-11 14:00:00,45.05,45.12,45.05,45.07,14400.0,27.8901,27.9335,27.8901,27.9025,14400.0
2005-04-11 14:10:00,45.09,45.09,45.04,45.07,11600.0,27.9149,27.9149,27.884,27.9025,11600.0
2005-04-11 14:20:00,45.07,45.12,45.05,45.07,19200.0,27.9025,27.9335,27.8901,27.9025,19200.0
2005-04-11 14:30:00,45.06,45.13,45.05,45.12,34600.0,27.8963,27.9397,27.8901,27.9335,34600.0
2005-04-11 14:40:00,45.12,45.16,45.12,45.16,41400.0,27.9335,27.9582,27.9335,27.9582,41400.0
2005-04-11 14:50:00,45.16,45.19,45.12,45.15,34800.0,27.9582,27.9768,27.9335,27.9521,34800.0
2005-04-11 15:00:00,45.15,45.15,45.08,45.11,26800.0,27.9521,27.9521,27.9087,27.9273,26800.0
2005-04-11 15:10:00,45.11,45.13,45.06,45.12,52000.0,27.9273,27.9397,27.8963,27.9335,52000.0
2005-04-11 15:20:00,45.12,45.13,45.11,45.11,12000.0,27.9335,27.9397,27.9273,27.9273,12000.0
2005-04-11 15:30:00,45.11,45.12,45.07,45.09,35000.0,27.9273,27.9335,27.9025,27.9149,35000.0
2005-04-11 15:40:00,45.1,45.16,45.1,45.12,34000.0,27.9211,27.9582,27.9211,27.9335,34000.0
2005-04-11 15:50:00,45.1,45.12,45.08,45.1,43200.0,27.9211,27.9335,27.9087,27.9211,43200.0
2005-04-12 09:30:00,45.1,45.28,45.04,45.1,89200.0,27.9211,28.0325,27.884,27.9211,89200.0
2005-04-12 09:40:00,45.13,45.18,44.95,45.03,55600.0,27.9397,27.9706,27.8282,27.8778,55600.0
2005-04-12 09:50:00,45.02,45.05,44.95,45.01,72200.0,27.8716,27.8901,27.8282,27.8654,72200.0
2005-04-12 10:00:00,45.02,45.08,44.98,44.98,40200.0,27.8716,27.9087,27.8468,27.8468,40200.0
2005-04-12 10:10:00,44.98,45.01,44.95,45.01,37600.0,27.8468,27.8654,27.8282,27.8654,37600.0
2005-04-12 10:20:00,45.01,45.08,45.01,45.03,55200.0,27.8654,27.9087,27.8654,27.8778,55200.0
2005-04-12 10:30:00,45.04,45.04,44.9,44.9,53200.0,27.884,27.884,27.7973,27.7973,53200.0
2005-04-12 10:40:00,44.9,44.9,44.83,44.85,41000.0,27.7973,27.7973,27.7539,27.7663,41000.0
2005-04-12 10:50:00,44.85,44.89,44.84,44.88,44400.0,27.7663,27.7911,27.7601,27.7849,44400.0
2005-04-12 11:00:00,44.88,44.97,44.88,44.94,58200.0,27.7849,27.8406,27.7849,27.822,58200.0
2005-04-12 11:10:00,44.93,44.96,44.91,44.95,24000.0,27.8159,27.8344,27.8035,27.8282,24000.0
2005-04-12 11:20:00,44.95,45.0,44.95,45.0,26200.0,27.8282,27.8592,27.8282,27.8592,26200.0
2005-04-12 11:30:00,45.01,45.04,44.98,45.04,63200.0,27.8654,27.884,27.8468,27.884,63200.0
2005-04-12 11:40:00,45.03,45.05,44.96,45.01,44800.0,27.8778,27.8901,27.8344,27.8654,44800.0
2005-04-12 11:50:00,45.03,45.04,45.01,45.01,12800.0,27.8778,27.884,27.8654,27.8654,12800.0
2005-04-12 12:00:00,45.01,45.02,45.01,45.02,7600.0,27.8654,27.8716,27.8654,27.8716,7600.0
2005-04-12 12:10:00,45.07,45.07,45.01,45.01,11600.0,27.9025,27.9025,27.8654,27.8654,11600.0
2005-04-12 12:20:00,45.0,45.06,45.0,45.06,11800.0,27.8592,27.8963,27.8592,27.8963,11800.0
2005-04-12 12:30:00,45.05,45.08,45.01,45.01,29200.0,27.8901,27.9087,27.8654,27.8654,29200.0
2005-04-12 12:40:00,45.04,45.05,45.02,45.05,13000.0,27.884,27.8901,27.8716,27.8901,13000.0
2005-04-12 12:50:00,45.05,45.08,44.99,44.99,13400.0,27.8901,27.9087,27.853,27.853,13400.0
2005-04-12 13:00:00,44.99,44.99,44.94,44.94,12200.0,27.853,27.853,27.822,27.822,12200.0
2005-04-12 13:10:00,44.94,45.01,44.94,45.01,14000.0,27.822,27.8654,27.822,27.8654,14000.0
2005-04-12 13:20:00,45.0,45.06,44.99,45.01,22800.0,27.8592,27.8963,27.853,27.8654,22800.0
2005-04-12 13:30:00,44.99,45.04,44.93,45.02,33200.0,27.853,27.884,27.8159,27.8716,33200.0
2005-04-12 13:40:00,45.02,45.02,44.98,44.99,23000.0,27.8716,27.8716,27.8468,27.853,23000.0
2005-04-12 13:50:00,44.99,45.04,44.99,45.02,12200.0,27.853,27.884,27.853,27.8716,12200.0
2005-04-12 14:00:00,45.02,45.14,44.96,45.14,51800.0,27.8716,27.9459,27.8344,27.9459,51800.0
2005-04-12 14:10:00,45.14,45.32,45.13,45.32,68800.0,27.9459,28.0573,27.9397,28.0573,68800.0
2005-04-12 14:20:00,45.33,45.4,45.27,45.37,97400.0,28.0635,28.1068,28.0263,28.0883,97400.0
2005-04-12 14:30:00,45.37,45.43,45.33,45.4,93400.0,28.0883,28.1254,28.0635,28.1068,93400.0
2005-04-12 14:40:00,45.42,45.53,45.4,45.53,36000.0,28.1192,28.1873,28.1068,28.1873,36000.0
2005-04-12 14:50:00,45.56,45.68,45.55,45.67,49800.0,28.2059,28.2802,28.1997,28.274,49800.0
2005-04-12 15:00:00,45.69,45.74,45.66,45.72,69200.0,28.2864,28.3173,28.2678,28.3049,69200.0
2005-04-12 15:10:00,45.72,45.72,45.62,45.69,72800.0,28.3049,28.3049,28.243,28.2864,72800.0
2005-04-12 15:20:00,45.69,45.7,45.64,45.68,42000.0,28.2864,28.2926,28.2554,28.2802,42000.0
2005-04-12 15:30:00,45.68,45.76,45.68,45.74,100000.0,28.2802,28.3297,28.2802,28.3173,100000.0
2005-04-12 15:40:00,45.73,45.73,45.63,45.65,71600.0,28.3111,28.3111,28.2492,28.2616,71600.0
2005-04-12 15:50:00,45.66,45.7,45.63,45.63,93000.0,28.2678,28.2926,28.2492,28.2492,93000.0
2005-04-13 09:30:00,45.62,45.63,45.43,45.45,66400.0,28.243,28.2492,28.1254,28.1378,66400.0
2005-04-13 09:40:00,45.44,45.49,45.33,45.48,64600.0,28.1316,28.1625,28.0635,28.1564,64600.0
2005-04-13 09:50:00,45.49,45.5,45.35,45.48,57000.0,28.1625,28.1687,28.0759,28.1564,57000.0
2005-04-13 10:00:00,45.48,45.52,45.35,45.42,82400.0,28.1564,28.1811,28.0759,28.1192,82400.0
2005-04-13 10:10:00,45.42,45.47,45.38,45.47,37400.0,28.1192,28.1502,28.0944,28.1502,37400.0
2005-04-13 10:20:00,45.47,45.52,45.45,45.49,27600.0,28.1502,28.1811,28.1378,28.1625,27600.0
2005-04-13 10:30:00,45.49,45.65,45.48,45.6,60400.0,28.1625,28.2616,28.1564,28.2306,60400.0
2005-04-13 10:40:00,45.59,45.59,45.44,45.44,48600.0,28.2245,28.2245,28.1316,28.1316,48600.0
2005-04-13 10:50:00,45.44,45.51,45.41,45.51,31600.0,28.1316,28.1749,28.113,28.1749,31600.0
2005-04-13 11:00:00,45.5,45.5,45.37,45.38,38600.0,28.1687,28.1687,28.0883,28.0944,38600.0
2005-04-13 11:10:00,45.38,45.46,45.35,45.45,36600.0,28.0944,28.144,28.0759,28.1378,36600.0
2005-04-13 11:20:00,45.44,45.44,45.33,45.37,35000.0,28.1316,28.1316,28.0635,28.0883,35000.0
2005-04-13 11:30:00,45.38,45.49,45.38,45.46,36400.0,28.0944,28.1625,28.0944,28.144,36400.0
2005-04-13 11:40:00,45.46,45.5,45.46,45.48,16600.0,28.144,28.1687,28.144,28.1564,16600.0
2005-04-13 11:50:00,45.48,45.48,45.41,45.41,25600.0,28.1564,28.1564,28.113,28.113,25600.0
2005-04-13 12:00:00,45.4,45.4,45.33,45.33,32000.0,28.1068,28.1068,28.0635,28.0635,32000.0
2005-04-13 12:10:00,45.33,45.4,45.33,45.34,30200.0,28.0635,28.1068,28.0635,28.0697,30200.0
2005-04-13 12:20:00,45.34,45.42,45.34,45.39,16800.0,28.0697,28.1192,28.0697,28.1006,16800.0
2005-04-13 12:30:00,45.38,45.4,45.32,45.37,64800.0,28.0944,28.1068,28.0573,28.0883,64800.0
2005-04-13 12:40:00,45.36,45.36,45.33,45.34,8400.0,28.0821,28.0821,28.0635,28.0697,8400.0
2005-04-13 12:50:00,45.34,45.4,45.34,45.36,28800.0,28.0697,28.1068,28.0697,28.0821,28800.0
2005-04-13 13:00:00,45.37,45.39,45.29,45.31,31200.0,28.0883,28.1006,28.0387,28.0511,31200.0
2005-04-13 13:10:00,45.3,45.31,45.25,45.27,31200.0,28.0449,28.0511,28.014,28.0263,31200.0
2005-04-13 13:20:00,45.25,45.25,45.13,45.17,31200.0,28.014,28.014,27.9397,27.9644,31200.0
2005-04-13 13:30:00,45.17,45.17,45.08,45.16,35400.0,27.9644,27.9644,27.9087,27.9582,35400.0
2005-04-13 13:40:00,45.19,45.19,45.02,45.03,58800.0,27.9768,27.9768,27.8716,27.8778,58800.0
2005-04-13 13:50:00,45.03,45.03,44.95,44.96,32800.0,27.8778,27.8778,27.8282,27.8344,32800.0
2005-04-13 14:00:00,44.97,45.05,44.97,45.01,71000.0,27.8406,27.8901,27.8406,27.8654,71000.0
2005-04-13 14:10:00,45.01,45.02,44.96,44.97,34200.0,27.8654,27.8716,27.8344,27.8406,34200.0
2005-04-13 14:20:00,44.97,45.08,44.97,45.05,56000.0,27.8406,27.9087,27.8406,27.8901,56000.0
2005-04-13 14:30:00,45.05,45.07,44.97,45.03,62200.0,27.8901,27.9025,27.8406,27.8778,62200.0
2005-04-13 14:40:00,45.02,45.02,44.95,44.95,38200.0,27.8716,27.8716,27.8282,27.8282,38200.0
2005-04-13 14:50:00,44.93,44.99,44.83,44.84,64800.0,27.8159,27.853,27.7539,27.7601,64800.0
2005-04-13 15:00:00,44.84,44.85,44.72,44.72,70800.0,27.7601,27.7663,27.6858,27.6858,70800.0
2005-04-13 15:10:00,44.73,44.73,44.63,44.63,90200.0,27.692,27.692,27.6301,27.6301,90200.0
2005-04-13 15:20:00,44.62,44.63,44.55,44.59,85200.0,27.6239,27.6301,27.5806,27.6054,85200.0
2005-04-13 15:30:00,44.6,44.6,44.48,44.48,102200.0,27.6116,27.6116,27.5373,27.5373,102200.0
2005-04-13 15:40:00,44.49,44.53,44.48,44.52,136400.0,27.5435,27.5682,27.5373,27.562,136400.0
2005-04-13 15:50:00,44.52,44.59,44.52,44.55,159800.0,27.562,27.6054,27.562,27.5806,159800.0
2005-04-14 09:30:00,44.57,44.63,44.19,44.21,94600.0,27.593,27.6301,27.3577,27.3701,94600.0
2005-04-14 09:40:00,44.18,44.32,44.1,44.25,142400.0,27.3515,27.4382,27.302,27.3949,142400.0
2005-04-14 09:50:00,44.25,44.33,44.25,44.29,69000.0,27.3949,27.4444,27.3949,27.4196,69000.0
2005-04-14 10:00:00,44.29,44.32,44.13,44.16,61400.0,27.4196,27.4382,27.3206,27.3392,61400.0
2005-04-14 10:10:00,44.16,44.16,44.02,44.07,88200.0,27.3392,27.3392,27.2525,27.2834,88200.0
2005-04-14 10:20:00,44.07,44.16,44.05,44.08,38000.0,27.2834,27.3392,27.2711,27.2896,38000.0
2005-04-14 10:30:00,44.07,44.08,43.95,43.99,58800.0,27.2834,27.2896,27.2091,27.2339,58800.0
2005-04-14 10:40:00,43.99,44.09,43.96,44.05,66000.0,27.2339,27.2958,27.2153,27.2711,66000.0
2005-04-14 10:50:00,44.04,44.11,44.03,44.06,77800.0,27.2649,27.3082,27.2587,27.2772,77800.0
2005-04-14 11:00:00,44.03,44.23,44.03,44.19,75000.0,27.2587,27.3825,27.2587,27.3577,75000.0
2005-04-14 11:10:00,44.19,44.21,44.07,44.1,33800.0,27.3577,27.3701,27.2834,27.302,33800.0
2005-04-14 11:20:00,44.1,44.11,44.06,44.07,40400.0,27.302,27.3082,27.2772,27.2834,40400.0
2005-04-14 11:30:00,44.06,44.08,43.98,44.05,32800.0,27.2772,27.2896,27.2277,27.2711,32800.0
2005-04-14 11:40:00,44.04,44.04,43.95,43.97,30000.0,27.2649,27.2649,27.2091,27.2215,30000.0
2005-04-14 11:50:00,43.97,43.97,43.92,43.92,27400.0,27.2215,27.2215,27.1906,27.1906,27400.0
2005-04-14 12:00:00,43.92,43.92,43.82,43.82,43200.0,27.1906,27.1906,27.1287,27.1287,43200.0
2005-04-14 12:10:00,43.82,43.83,43.77,43.79,48200.0,27.1287,27.1349,27.0977,27.1101,48200.0
2005-04-14 12:20:00,43.77,43.81,43.71,43.79,30600.0,27.0977,27.1225,27.0606,27.1101,30600.0
2005-04-14 12:30:00,43.79,43.85,43.79,43.82,50800.0,27.1101,27.1472,27.1101,27.1287,50800.0
2005-04-14 12:40:00,43.82,43.82,43.68,43.7,30400.0,27.1287,27.1287,27.042,27.0544,30400.0
2005-04-14 12:50:00,43.7,43.72,43.65,43.67,34600.0,27.0544,27.0668,27.0234,27.0358,34600.0
2005-04-14 13:00:00,43.67,43.7,43.66,43.67,40600.0,27.0358,27.0544,27.0296,27.0358,40600.0
2005-04-14 13:10:00,43.67,43.67,43.5,43.51,52200.0,27.0358,27.0358,26.9306,26.9367,52200.0
2005-04-14 13:20:00,43.51,43.55,43.48,43.48,24400.0,26.9367,26.9615,26.9182,26.9182,24400.0
2005-04-14 13:30:00,43.48,43.51,43.35,43.51,89000.0,26.9182,26.9367,26.8377,26.9367,89000.0
2005-04-14 13:40:00,43.55,43.55,43.44,43.44,40800.0,26.9615,26.9615,26.8934,26.8934,40800.0
2005-04-14 13:50:00,43.44,43.52,43.42,43.49,65200.0,26.8934,26.9429,26.881,26.9244,65200.0
2005-04-14 14:00:00,43.49,43.54,43.46,43.52,67600.0,26.9244,26.9553,26.9058,26.9429,67600.0
2005-04-14 14:10:00,43.51,43.69,43.5,43.65,86000.0,26.9367,27.0482,26.9306,27.0234,86000.0
2005-04-14 14:20:00,43.65,43.65,43.56,43.62,65800.0,27.0234,27.0234,26.9677,27.0048,65800.0
2005-04-14 14:30:00,43.63,43.64,43.57,43.58,78200.0,27.011,27.0172,26.9739,26.9801,78200.0
2005-04-14 14:40:00,43.58,43.71,43.55,43.67,128400.0,26.9801,27.0606,26.9615,27.0358,128400.0
2005-04-14 14:50:00,43.67,43.74,43.62,43.72,118000.0,27.0358,27.0791,27.0048,27.0668,118000.0
2005-04-14 15:00:00,43.74,43.74,43.64,43.65,151400.0,27.0791,27.0791,27.0172,27.0234,151400.0
2005-04-14 15:10:00,43.65,43.82,43.63,43.77,112200.0,27.0234,27.1287,27.011,27.0977,112200.0
2005-04-14 15:20:00,43.77,43.77,43.73,43.74,110200.0,27.0977,27.0977,27.0729,27.0791,110200.0
2005-04-14 15:30:00,43.74,43.74,43.66,43.66,88000.0,27.0791,27.0791,27.0296,27.0296,88000.0
2005-04-14 15:40:00,43.66,43.66,43.6,43.6,73800.0,27.0296,27.0296,26.9925,26.9925,73800.0
2005-04-14 15:50:00,43.6,43.6,43.55,43.59,84400.0,26.9925,26.9925,26.9615,26.9863,84400.0
2005-04-15 09:30:00,43.68,43.8,43.45,43.48,223600.0,27.042,27.1163,26.8996,26.9182,223600.0
2005-04-15 09:40:00,43.47,43.48,43.34,43.4,77400.0,26.912,26.9182,26.8315,26.8686,77400.0
2005-04-15 09:50:00,43.4,43.62,43.4,43.58,174800.0,26.8686,27.0048,26.8686,26.9801,174800.0
2005-04-15 10:00:00,43.58,43.7,43.52,43.52,96800.0,26.9801,27.0544,26.9429,26.9429,96800.0
2005-04-15 10:10:00,43.54,43.57,43.44,43.49,107000.0,26.9553,26.9739,26.8934,26.9244,107000.0
2005-04-15 10:20:00,43.49,43.49,43.3,43.35,168800.0,26.9244,26.9244,26.8067,26.8377,168800.0
2005-04-15 10:30:00,43.35,43.44,43.32,43.32,125400.0,26.8377,26.8934,26.8191,26.8191,125400.0
2005-04-15 10:40:00,43.32,43.4,43.27,43.31,139200.0,26.8191,26.8686,26.7882,26.8129,139200.0
2005-04-15 10:50:00,43.3,43.38,43.25,43.27,126200.0,26.8067,26.8563,26.7758,26.7882,126200.0
2005-04-15 11:00:00,43.27,43.27,43.1,43.13,110400.0,26.7882,26.7882,26.6829,26.7015,110400.0
2005-04-15 11:10:00,43.13,43.2,43.06,43.15,67800.0,26.7015,26.7448,26.6582,26.7139,67800.0
2005-04-15 11:20:00,43.15,43.15,42.96,42.96,95600.0,26.7139,26.7139,26.5962,26.5962,95600.0
2005-04-15 11:30:00,42.96,42.99,42.75,42.84,181600.0,26.5962,26.6148,26.4662,26.522,181600.0
2005-04-15 11:40:00,42.85,42.95,42.81,42.94,67600.0,26.5281,26.5901,26.5034,26.5839,67600.0
2005-04-15 11:50:00,42.94,43.01,42.9,42.96,62200.0,26.5839,26.6272,26.5591,26.5962,62200.0
2005-04-15 12:00:00,42.96,43.08,42.92,43.08,76400.0,26.5962,26.6705,26.5715,26.6705,76400.0
2005-04-15 12:10:00,43.07,43.07,42.92,42.92,47400.0,26.6643,26.6643,26.5715,26.5715,47400.0
2005-04-15 12:20:00,42.9,42.92,42.85,42.92,37000.0,26.5591,26.5715,26.5281,26.5715,37000.0
2005-04-15 12:30:00,42.92,42.97,42.88,42.97,31800.0,26.5715,26.6024,26.5467,26.6024,31800.0
2005-04-15 12:40:00,42.97,42.98,42.92,42.94,24800.0,26.6024,26.6086,26.5715,26.5839,24800.0
2005-04-15 12:50:00,42.93,42.94,42.62,42.63,39200.0,26.5777,26.5839,26.3858,26.3919,39200.0
2005-04-15 13:00:00,42.62,42.84,42.62,42.84,50800.0,26.3858,26.522,26.3858,26.522,50800.0
2005-04-15 13:10:00,42.83,42.92,42.79,42.9,37800.0,26.5158,26.5715,26.491,26.5591,37800.0
2005-04-15 13:20:00,42.89,42.98,42.88,42.94,56400.0,26.5529,26.6086,26.5467,26.5839,56400.0
2005-04-15 13:30:00,42.94,42.98,42.93,42.98,65800.0,26.5839,26.6086,26.5777,26.6086,65800.0
2005-04-15 13:40:00,42.99,43.02,42.93,42.96,100400.0,26.6148,26.6334,26.5777,26.5962,100400.0
2005-04-15 13:50:00,42.96,42.99,42.85,42.85,60600.0,26.5962,26.6148,26.5281,26.5281,60600.0
2005-04-15 14:00:00,42.85,42.89,42.82,42.84,38200.0,26.5281,26.5529,26.5096,26.522,38200.0
2005-04-15 14:10:00,42.84,42.95,42.83,42.93,46200.0,26.522,26.5901,26.5158,26.5777,46200.0
2005-04-15 14:20:00,42.94,42.94,42.79,42.79,46200.0,26.5839,26.5839,26.491,26.491,46200.0
2005-04-15 14:30:00,42.78,42.82,42.71,42.82,75400.0,26.4848,26.5096,26.4415,26.5096,75400.0
2005-04-15 14:40:00,42.82,42.96,42.82,42.94,111600.0,26.5096,26.5962,26.5096,26.5839,111600.0
2005-04-15 14:50:00,42.94,42.96,42.88,42.94,84200.0,26.5839,26.5962,26.5467,26.5839,84200.0
2005-04-15 15:00:00,42.94,42.99,42.85,42.95,112800.0,26.5839,26.6148,26.5281,26.5901,112800.0
2005-04-15 15:10:00,42.95,42.99,42.88,42.9,74600.0,26.5901,26.6148,26.5467,26.5591,74600.0
2005-04-15 15:20:00,42.9,42.91,42.75,42.82,74200.0,26.5591,26.5653,26.4662,26.5096,74200.0
2005-04-15 15:30:00,42.81,42.88,42.81,42.84,69000.0,26.5034,26.5467,26.5034,26.522,69000.0
2005-04-15 15:40:00,42.85,42.85,42.65,42.65,154000.0,26.5281,26.5281,26.4043,26.4043,154000.0
2005-04-15 15:50:00,42.65,42.66,42.54,42.54,239000.0,26.4043,26.4105,26.3362,26.3362,239000.0
2005-04-18 09:30:00,42.54,42.73,42.51,42.57,93800.0,26.3362,26.4539,26.3177,26.3548,93800.0
2005-04-18 09:40:00,42.62,42.63,42.23,42.32,95400.0,26.3858,26.3919,26.1443,26.2,95400.0
2005-04-18 09:50:00,42.32,42.57,42.32,42.57,72000.0,26.2,26.3548,26.2,26.3548,72000.0
2005-04-18 10:00:00,42.57,42.58,42.49,42.58,347200.0,26.3548,26.361,26.3053,26.361,347200.0
2005-04-18 10:10:00,42.58,42.68,42.58,42.64,255400.0,26.361,26.4229,26.361,26.3981,255400.0
2005-04-18 10:20:00,42.65,42.68,42.6,42.63,167200.0,26.4043,26.4229,26.3734,26.3919,167200.0
2005-04-18 10:30:00,42.62,42.68,42.57,42.59,99800.0,26.3858,26.4229,26.3548,26.3672,99800.0
2005-04-18 10:40:00,42.59,42.66,42.5,42.55,67600.0,26.3672,26.4105,26.3115,26.3424,67600.0
2005-04-18 10:50:00,42.54,42.61,42.48,42.6,51400.0,26.3362,26.3796,26.2991,26.3734,51400.0
2005-04-18 11:00:00,42.6,42.67,42.59,42.65,126400.0,26.3734,26.4167,26.3672,26.4043,126400.0
2005-04-18 11:10:00,42.63,42.65,42.56,42.58,75400.0,26.3919,26.4043,26.3486,26.361,75400.0
2005-04-18 11:20:00,42.57,42.57,42.48,42.49,43000.0,26.3548,26.3548,26.2991,26.3053,43000.0
2005-04-18 11:30:00,42.49,42.54,42.43,42.49,69000.0,26.3053,26.3362,26.2681,26.3053,69000.0
2005-04-18 11:40:00,42.49,42.49,42.4,42.46,41400.0,26.3053,26.3053,26.2495,26.2867,41400.0
2005-04-18 11:50:00,42.46,42.46,42.37,42.41,39200.0,26.2867,26.2867,26.231,26.2557,39200.0
2005-04-18 12:00:00,42.41,42.43,42.38,42.43,26600.0,26.2557,26.2681,26.2372,26.2681,26600.0
2005-04-18 12:10:00,42.44,42.47,42.42,42.42,25400.0,26.2743,26.2929,26.2619,26.2619,25400.0
2005-04-18 12:20:00,42.42,42.49,42.4,42.49,14400.0,26.2619,26.3053,26.2495,26.3053,14400.0
2005-04-18 12:30:00,42.49,42.7,42.49,42.7,83200.0,26.3053,26.4353,26.3053,26.4353,83200.0
2005-04-18 12:40:00,42.7,42.74,42.65,42.66,55200.0,26.4353,26.46,26.4043,26.4105,55200.0
2005-04-18 12:50:00,42.66,42.7,42.64,42.67,87200.0,26.4105,26.4353,26.3981,26.4167,87200.0
2005-04-18 13:00:00,42.67,42.7,42.63,42.63,48400.0,26.4167,26.4353,26.3919,26.3919,48400.0
2005-04-18 13:10:00,42.63,42.63,42.6,42.6,304000.0,26.3919,26.3919,26.3734,26.3734,304000.0
2005-04-18 13:20:00,42.6,42.63,42.58,42.59,63000.0,26.3734,26.3919,26.361,26.3672,63000.0
2005-04-18 13:30:00,42.59,42.6,42.57,42.57,45200.0,26.3672,26.3734,26.3548,26.3548,45200.0
2005-04-18 13:40:00,42.58,42.62,42.55,42.62,32000.0,26.361,26.3858,26.3424,26.3858,32000.0
2005-04-18 13:50:00,42.62,42.68,42.62,42.66,50400.0,26.3858,26.4229,26.3858,26.4105,50400.0
2005-04-18 14:00:00,42.65,42.84,42.65,42.77,161400.0,26.4043,26.522,26.4043,26.4786,161400.0
2005-04-18 14:10:00,42.77,42.77,42.69,42.7,79400.0,26.4786,26.4786,26.4291,26.4353,79400.0
2005-04-18 14:20:00,42.7,42.7,42.59,42.6,53800.0,26.4353,26.4353,26.3672,26.3734,53800.0
2005-04-18 14:30:00,42.6,42.88,42.59,42.88,151200.0,26.3734,26.5467,26.3672,26.5467,151200.0
2005-04-18 14:40:00,42.88,42.99,42.85,42.88,218000.0,26.5467,26.6148,26.5281,26.5467,218000.0
2005-04-18 14:50:00,42.92,43.02,42.87,42.99,174400.0,26.5715,26.6334,26.5405,26.6148,174400.0
2005-04-18 15:00:00,42.99,43.15,42.99,43.12,233400.0,26.6148,26.7139,26.6148,26.6953,233400.0
2005-04-18 15:10:00,43.13,43.18,43.1,43.17,174800.0,26.7015,26.7324,26.6829,26.7263,174800.0
2005-04-18 15:20:00,43.17,43.34,43.16,43.31,150000.0,26.7263,26.8315,26.7201,26.8129,150000.0
2005-04-18 15:30:00,43.33,43.45,43.23,43.24,172200.0,26.8253,26.8996,26.7634,26.7696,172200.0
2005-04-18 15:40:00,43.24,43.29,43.18,43.23,167600.0,26.7696,26.8005,26.7324,26.7634,167600.0
2005-04-18 15:50:00,43.23,43.24,43.14,43.15,187000.0,26.7634,26.7696,26.7077,26.7139,187000.0
2005-04-19 09:30:00,44.25,44.25,44.15,44.15,151200.0,27.3949,27.3949,27.333,27.333,151200.0
2005-04-19 09:40:00,44.2,44.2,44.0,44.04,218600.0,27.3639,27.3639,27.2401,27.2649,218600.0
2005-04-19 09:50:00,44.04,44.13,44.0,44.01,147000.0,27.2649,27.3206,27.2401,27.2463,147000.0
2005-04-19 10:00:00,44.01,44.33,44.01,44.25,125000.0,27.2463,27.4444,27.2463,27.3949,125000.0
2005-04-19 10:10:00,44.27,44.5,44.27,44.37,127000.0,27.4073,27.5496,27.4073,27.4692,127000.0
2005-04-19 10:20:00,44.35,44.35,44.22,44.32,135200.0,27.4568,27.4568,27.3763,27.4382,135200.0
2005-04-19 10:30:00,44.32,44.42,44.25,44.25,144600.0,27.4382,27.5001,27.3949,27.3949,144600.0
2005-04-19 10:40:00,44.24,44.24,43.98,44.02,76000.0,27.3887,27.3887,27.2277,27.2525,76000.0
2005-04-19 10:50:00,43.99,44.01,43.9,43.99,55200.0,27.2339,27.2463,27.1782,27.2339,55200.0
2005-04-19 11:00:00,43.99,44.02,43.96,43.99,97000.0,27.2339,27.2525,27.2153,27.2339,97000.0
2005-04-19 11:10:00,43.99,44.02,43.94,44.01,61800.0,27.2339,27.2525,27.203,27.2463,61800.0
2005-04-19 11:20:00,44.02,44.11,43.97,44.01,79400.0,27.2525,27.3082,27.2215,27.2463,79400.0
2005-04-19 11:30:00,44.02,44.02,43.9,43.94,40000.0,27.2525,27.2525,27.1782,27.203,40000.0
2005-04-19 11:40:00,43.93,43.94,43.85,43.86,36800.0,27.1968,27.203,27.1472,27.1534,36800.0
2005-04-19 11:50:00,43.87,43.92,43.83,43.91,45200.0,27.1596,27.1906,27.1349,27.1844,45200.0
2005-04-19 12:00:00,43.91,43.99,43.88,43.9,37800.0,27.1844,27.2339,27.1658,27.1782,37800.0
2005-04-19 12:10:00,43.9,43.94,43.85,43.89,18200.0,27.1782,27.203,27.1472,27.172,18200.0
2005-04-19 12:20:00,43.88,43.88,43.76,43.79,66400.0,27.1658,27.1658,27.0915,27.1101,66400.0
2005-04-19 12:30:00,43.79,43.82,43.76,43.77,77400.0,27.1101,27.1287,27.0915,27.0977,77400.0
2005-04-19 12:40:00,43.77,43.82,43.76,43.8,31800.0,27.0977,27.1287,27.0915,27.1163,31800.0
2005-04-19 12:50:00,43.8,43.8,43.67,43.75,56600.0,27.1163,27.1163,27.0358,27.0853,56600.0
2005-04-19 13:00:00,43.76,43.77,43.73,43.77,38000.0,27.0915,27.0977,27.0729,27.0977,38000.0
2005-04-19 13:10:00,43.79,43.79,43.57,43.57,26400.0,27.1101,27.1101,26.9739,26.9739,26400.0
2005-04-19 13:20:00,43.57,43.69,43.55,43.66,61800.0,26.9739,27.0482,26.9615,27.0296,61800.0
2005-04-19 13:30:00,43.65,43.67,43.61,43.65,38200.0,27.0234,27.0358,26.9987,27.0234,38200.0
2005-04-19 13:40:00,43.65,43.68,43.62,43.68,25800.0,27.0234,27.042,27.0048,27.042,25800.0
2005-04-19 13:50:00,43.67,43.73,43.62,43.7,39000.0,27.0358,27.0729,27.0048,27.0544,39000.0
2005-04-19 14:00:00,43.71,43.72,43.66,43.7,107200.0,27.0606,27.0668,27.0296,27.0544,107200.0
2005-04-19 14:10:00,43.69,43.7,43.61,43.65,27600.0,27.0482,27.0544,26.9987,27.0234,27600.0
2005-04-19 14:20:00,43.63,43.64,43.59,43.6,26400.0,27.011,27.0172,26.9863,26.9925,26400.0
2005-04-19 14:30:00,43.6,43.65,43.6,43.63,49600.0,26.9925,27.0234,26.9925,27.011,49600.0
2005-04-19 14:40:00,43.63,43.65,43.62,43.63,118400.0,27.011,27.0234,27.0048,27.011,118400.0
2005-04-19 14:50:00,43.65,43.73,43.65,43.73,94000.0,27.0234,27.0729,27.0234,27.0729,94000.0
2005-04-19 15:00:00,43.73,43.8,43.68,43.69,99200.0,27.0729,27.1163,27.042,27.0482,99200.0
2005-04-19 15:10:00,43.69,43.77,43.68,43.7,99800.0,27.0482,27.0977,27.042,27.0544,99800.0
2005-04-19 15:20:00,43.69,43.72,43.62,43.72,98600.0,27.0482,27.0668,27.0048,27.0668,98600.0
2005-04-19 15:30:00,43.73,43.74,43.65,43.69,74400.0,27.0729,27.0791,27.0234,27.0482,74400.0
2005-04-19 15:40:00,43.71,43.76,43.68,43.74,172800.0,27.0606,27.0915,27.042,27.0791,172800.0
2005-04-19 15:50:00,43.74,43.88,43.74,43.88,197600.0,27.0791,27.1658,27.0791,27.1658,197600.0
2005-04-20 09:30:00,43.9,44.05,43.85,43.88,129600.0,27.1782,27.2711,27.1472,27.1658,129600.0
2005-04-20 09:40:00,43.85,43.85,43.72,43.84,64000.0,27.1472,27.1472,27.0668,27.141,64000.0
2005-04-20 09:50:00,43.85,43.88,43.55,43.71,69600.0,27.1472,27.1658,26.9615,27.0606,69600.0
2005-04-20 10:00:00,43.69,43.88,43.69,43.85,46600.0,27.0482,27.1658,27.0482,27.1472,46600.0
2005-04-20 10:10:00,43.85,43.87,43.68,43.85,50200.0,27.1472,27.1596,27.042,27.1472,50200.0
2005-04-20 10:20:00,43.85,43.93,43.76,43.92,43000.0,27.1472,27.1968,27.0915,27.1906,43000.0
2005-04-20 10:30:00,43.91,43.92,43.76,43.82,35800.0,27.1844,27.1906,27.0915,27.1287,35800.0
2005-04-20 10:40:00,43.8,43.82,43.72,43.76,72400.0,27.1163,27.1287,27.0668,27.0915,72400.0
2005-04-20 10:50:00,43.75,43.95,43.75,43.95,33000.0,27.0853,27.2091,27.0853,27.2091,33000.0
2005-04-20 11:00:00,43.95,44.17,43.95,44.04,55000.0,27.2091,27.3453,27.2091,27.2649,55000.0
2005-04-20 11:10:00,44.04,44.04,43.96,44.03,35000.0,27.2649,27.2649,27.2153,27.2587,35000.0
2005-04-20 11:20:00,44.01,44.01,43.85,43.97,25400.0,27.2463,27.2463,27.1472,27.2215,25400.0
2005-04-20 11:30:00,43.92,43.92,43.84,43.9,22000.0,27.1906,27.1906,27.141,27.1782,22000.0
2005-04-20 11:40:00,43.9,43.95,43.88,43.95,23400.0,27.1782,27.2091,27.1658,27.2091,23400.0
2005-04-20 11:50:00,43.95,43.99,43.94,43.96,24800.0,27.2091,27.2339,27.203,27.2153,24800.0
2005-04-20 12:00:00,43.95,43.95,43.85,43.88,36200.0,27.2091,27.2091,27.1472,27.1658,36200.0
2005-04-20 12:10:00,43.88,43.94,43.87,43.91,37600.0,27.1658,27.203,27.1596,27.1844,37600.0
2005-04-20 12:20:00,43.89,43.95,43.87,43.88,21600.0,27.172,27.2091,27.1596,27.1658,21600.0
2005-04-20 12:30:00,43.88,43.91,43.77,43.77,69600.0,27.1658,27.1844,27.0977,27.0977,69600.0
2005-04-20 12:40:00,43.79,43.84,43.78,43.79,27600.0,27.1101,27.141,27.1039,27.1101,27600.0
2005-04-20 12:50:00,43.79,43.79,43.58,43.6,87600.0,27.1101,27.1101,26.9801,26.9925,87600.0
2005-04-20 13:00:00,43.59,43.63,43.57,43.63,20600.0,26.9863,27.011,26.9739,27.011,20600.0
2005-04-20 13:10:00,43.63,43.64,43.6,43.62,20800.0,27.011,27.0172,26.9925,27.0048,20800.0
2005-04-20 13:20:00,43.62,43.63,43.58,43.58,44400.0,27.0048,27.011,26.9801,26.9801,44400.0
2005-04-20 13:30:00,43.58,43.58,43.43,43.45,44000.0,26.9801,26.9801,26.8872,26.8996,44000.0
2005-04-20 13:40:00,43.45,43.5,43.45,43.49,110800.0,26.8996,26.9306,26.8996,26.9244,110800.0
2005-04-20 13:50:00,43.5,43.5,43.42,43.45,77200.0,26.9306,26.9306,26.881,26.8996,77200.0
2005-04-20 14:00:00,43.45,43.47,43.23,43.24,267200.0,26.8996,26.912,26.7634,26.7696,267200.0
2005-04-20 14:10:00,43.27,43.3,43.23,43.27,33000.0,26.7882,26.8067,26.7634,26.7882,33000.0
2005-04-20 14:20:00,43.3,43.31,43.22,43.23,36200.0,26.8067,26.8129,26.7572,26.7634,36200.0
2005-04-20 14:30:00,43.24,43.26,43.17,43.26,23600.0,26.7696,26.782,26.7263,26.782,23600.0
2005-04-20 14:40:00,43.26,43.29,43.2,43.26,22400.0,26.782,26.8005,26.7448,26.782,22400.0
2005-04-20 14:50:00,43.27,43.4,43.22,43.4,23400.0,26.7882,26.8686,26.7572,26.8686,23400.0
2005-04-20 15:00:00,43.4,43.46,43.35,43.37,59200.0,26.8686,26.9058,26.8377,26.8501,59200.0
2005-04-20 15:10:00,43.35,43.35,43.17,43.17,70400.0,26.8377,26.8377,26.7263,26.7263,70400.0
2005-04-20 15:20:00,43.19,43.25,43.1,43.19,36000.0,26.7386,26.7758,26.6829,26.7386,36000.0
2005-04-20 15:30:00,43.2,43.25,43.05,43.05,52200.0,26.7448,26.7758,26.652,26.652,52200.0
2005-04-20 15:40:00,43.08,43.15,43.02,43.12,54000.0,26.6705,26.7139,26.6334,26.6953,54000.0
2005-04-20 15:50:00,43.1,43.15,43.05,43.06,55600.0,26.6829,26.7139,26.652,26.6582,55600.0
2005-04-21 09:30:00,43.45,43.45,43.3,43.38,109600.0,26.8996,26.8996,26.8067,26.8563,109600.0
2005-04-21 09:40:00,43.39,43.39,43.18,43.2,80000.0,26.8625,26.8625,26.7324,26.7448,80000.0
2005-04-21 09:50:00,43.19,43.44,43.19,43.41,90000.0,26.7386,26.8934,26.7386,26.8748,90000.0
2005-04-21 10:00:00,43.43,43.47,43.24,43.26,84600.0,26.8872,26.912,26.7696,26.782,84600.0
2005-04-21 10:10:00,43.27,43.3,43.23,43.23,69400.0,26.7882,26.8067,26.7634,26.7634,69400.0
2005-04-21 10:20:00,43.23,43.3,43.23,43.3,79800.0,26.7634,26.8067,26.7634,26.8067,79800.0
2005-04-21 10:30:00,43.3,43.34,43.27,43.27,80400.0,26.8067,26.8315,26.7882,26.7882,80400.0
2005-04-21 10:40:00,43.3,43.3,43.2,43.23,52000.0,26.8067,26.8067,26.7448,26.7634,52000.0
2005-04-21 10:50:00,43.24,43.27,43.22,43.24,57000.0,26.7696,26.7882,26.7572,26.7696,57000.0
2005-04-21 11:00:00,43.24,43.24,43.21,43.24,66800.0,26.7696,26.7696,26.751,26.7696,66800.0
2005-04-21 11:10:00,43.24,43.24,43.13,43.13,51400.0,26.7696,26.7696,26.7015,26.7015,51400.0
2005-04-21 11:20:00,43.15,43.19,43.09,43.15,47800.0,26.7139,26.7386,26.6767,26.7139,47800.0
2005-04-21 11:30:00,43.15,43.2,43.14,43.2,85400.0,26.7139,26.7448,26.7077,26.7448,85400.0
2005-04-21 11:40:00,43.21,43.28,43.18,43.27,38800.0,26.751,26.7944,26.7324,26.7882,38800.0
2005-04-21 11:50:00,43.26,43.3,43.12,43.12,47600.0,26.782,26.8067,26.6953,26.6953,47600.0
2005-04-21 12:00:00,43.12,43.27,43.12,43.23,171800.0,26.6953,26.7882,26.6953,26.7634,171800.0
2005-04-21 12:10:00,43.22,43.22,43.1,43.12,122800.0,26.7572,26.7572,26.6829,26.6953,122800.0
2005-04-21 12:20:00,43.12,43.18,43.12,43.16,81800.0,26.6953,26.7324,26.6953,26.7201,81800.0
2005-04-21 12:30:00,43.16,43.16,43.09,43.1,1022400.0,26.7201,26.7201,26.6767,26.6829,1022400.0
2005-04-21 12:40:00,43.1,43.15,43.09,43.15,28600.0,26.6829,26.7139,26.6767,26.7139,28600.0
2005-04-21 12:50:00,43.15,43.15,43.03,43.09,34000.0,26.7139,26.7139,26.6396,26.6767,34000.0
2005-04-21 13:00:00,43.09,43.15,43.04,43.14,41800.0,26.6767,26.7139,26.6458,26.7077,41800.0
2005-04-21 13:10:00,43.14,43.15,43.14,43.15,81600.0,26.7077,26.7139,26.7077,26.7139,81600.0
2005-04-21 13:20:00,43.15,43.15,43.09,43.09,40200.0,26.7139,26.7139,26.6767,26.6767,40200.0
2005-04-21 13:30:00,43.09,43.16,43.09,43.13,61200.0,26.6767,26.7201,26.6767,26.7015,61200.0
2005-04-21 13:40:00,43.13,43.15,43.13,43.15,85800.0,26.7015,26.7139,26.7015,26.7139,85800.0
2005-04-21 13:50:00,43.15,43.17,43.13,43.15,108800.0,26.7139,26.7263,26.7015,26.7139,108800.0
2005-04-21 14:00:00,43.16,43.17,43.15,43.16,140000.0,26.7201,26.7263,26.7139,26.7201,140000.0
2005-04-21 14:10:00,43.16,43.2,43.16,43.18,64200.0,26.7201,26.7448,26.7201,26.7324,64200.0
2005-04-21 14:20:00,43.18,43.24,43.15,43.21,110400.0,26.7324,26.7696,26.7139,26.751,110400.0
2005-04-21 14:30:00,43.22,43.23,43.15,43.22,64400.0,26.7572,26.7634,26.7139,26.7572,64400.0
2005-04-21 14:40:00,43.22,43.29,43.2,43.27,60000.0,26.7572,26.8005,26.7448,26.7882,60000.0
2005-04-21 14:50:00,43.28,43.34,43.26,43.31,84000.0,26.7944,26.8315,26.782,26.8129,84000.0
2005-04-21 15:00:00,43.3,43.3,43.27,43.29,79200.0,26.8067,26.8067,26.7882,26.8005,79200.0
2005-04-21 15:10:00,43.29,43.32,43.24,43.24,77000.0,26.8005,26.8191,26.7696,26.7696,77000.0
2005-04-21 15:20:00,43.24,43.29,43.22,43.29,83600.0,26.7696,26.8005,26.7572,26.8005,83600.0
2005-04-21 15:30:00,43.29,43.33,43.28,43.3,146600.0,26.8005,26.8253,26.7944,26.8067,146600.0
2005-04-21 15:40:00,43.3,43.32,43.22,43.24,131800.0,26.8067,26.8191,26.7572,26.7696,131800.0
2005-04-21 15:50:00,43.24,43.27,43.23,43.26,206400.0,26.7696,26.7882,26.7634,26.782,206400.0
2005-04-22 09:30:00,43.63,43.63,43.19,43.29,138600.0,27.011,27.011,26.7386,26.8005,138600.0
2005-04-22 09:40:00,43.27,43.39,43.19,43.25,69200.0,26.7882,26.8625,26.7386,26.7758,69200.0
2005-04-22 09:50:00,43.26,43.28,43.21,43.27,40400.0,26.782,26.7944,26.751,26.7882,40400.0
2005-04-22 10:00:00,43.24,43.27,43.13,43.27,31600.0,26.7696,26.7882,26.7015,26.7882,31600.0
2005-04-22 10:10:00,43.27,43.29,43.18,43.18,46400.0,26.7882,26.8005,26.7324,26.7324,46400.0
2005-04-22 10:20:00,43.18,43.22,43.13,43.2,30200.0,26.7324,26.7572,26.7015,26.7448,30200.0
2005-04-22 10:30:00,43.17,43.3,43.17,43.28,37800.0,26.7263,26.8067,26.7263,26.7944,37800.0
2005-04-22 10:40:00,43.28,43.29,43.1,43.1,35600.0,26.7944,26.8005,26.6829,26.6829,35600.0
2005-04-22 10:50:00,43.12,43.13,43.05,43.13,35000.0,26.6953,26.7015,26.652,26.7015,35000.0
2005-04-22 11:00:00,43.13,43.26,43.12,43.24,40800.0,26.7015,26.782,26.6953,26.7696,40800.0
2005-04-22 11:10:00,43.24,43.24,43.19,43.2,78800.0,26.7696,26.7696,26.7386,26.7448,78800.0
2005-04-22 11:20:00,43.2,43.22,43.14,43.16,47400.0,26.7448,26.7572,26.7077,26.7201,47400.0
2005-04-22 11:30:00,43.13,43.16,42.99,43.0,69200.0,26.7015,26.7201,26.6148,26.621,69200.0
2005-04-22 11:40:00,42.99,43.01,42.93,42.99,32800.0,26.6148,26.6272,26.5777,26.6148,32800.0
2005-04-22 11:50:00,42.97,43.0,42.92,42.92,32400.0,26.6024,26.621,26.5715,26.5715,32400.0
2005-04-22 12:00:00,42.92,42.92,42.83,42.85,40000.0,26.5715,26.5715,26.5158,26.5281,40000.0
2005-04-22 12:10:00,42.87,42.91,42.84,42.87,29000.0,26.5405,26.5653,26.522,26.5405,29000.0
2005-04-22 12:20:00,42.88,42.88,42.87,42.87,36400.0,26.5467,26.5467,26.5405,26.5405,36400.0
2005-04-22 12:30:00,42.87,42.9,42.84,42.89,69600.0,26.5405,26.5591,26.522,26.5529,69600.0
2005-04-22 12:40:00,42.88,42.93,42.87,42.93,45600.0,26.5467,26.5777,26.5405,26.5777,45600.0
2005-04-22 12:50:00,42.92,42.95,42.85,42.87,39000.0,26.5715,26.5901,26.5281,26.5405,39000.0
2005-04-22 13:00:00,42.88,42.9,42.86,42.86,48800.0,26.5467,26.5591,26.5343,26.5343,48800.0
2005-04-22 13:10:00,42.86,42.89,42.85,42.85,16400.0,26.5343,26.5529,26.5281,26.5281,16400.0
2005-04-22 13:20:00,42.85,42.88,42.85,42.88,27400.0,26.5281,26.5467,26.5281,26.5467,27400.0
2005-04-22 13:30:00,42.88,42.88,42.87,42.88,187400.0,26.5467,26.5467,26.5405,26.5467,187400.0
2005-04-22 13:40:00,42.87,42.88,42.82,42.83,45600.0,26.5405,26.5467,26.5096,26.5158,45600.0
2005-04-22 13:50:00,42.81,42.85,42.8,42.85,33400.0,26.5034,26.5281,26.4972,26.5281,33400.0
2005-04-22 14:00:00,42.84,42.85,42.81,42.84,39400.0,26.522,26.5281,26.5034,26.522,39400.0
2005-04-22 14:10:00,42.83,42.84,42.77,42.77,43800.0,26.5158,26.522,26.4786,26.4786,43800.0
2005-04-22 14:20:00,42.77,42.77,42.67,42.69,54000.0,26.4786,26.4786,26.4167,26.4291,54000.0
2005-04-22 14:30:00,42.68,42.69,42.55,42.55,75400.0,26.4229,26.4291,26.3424,26.3424,75400.0
2005-04-22 14:40:00,42.53,42.53,42.38,42.41,67000.0,26.33,26.33,26.2372,26.2557,67000.0
2005-04-22 14:50:00,42.41,42.54,42.38,42.49,72600.0,26.2557,26.3362,26.2372,26.3053,72600.0
2005-04-22 15:00:00,42.48,42.58,42.47,42.58,45800.0,26.2991,26.361,26.2929,26.361,45800.0
2005-04-22 15:10:00,42.56,42.56,42.31,42.36,66000.0,26.3486,26.3486,26.1938,26.2248,66000.0
2005-04-22 15:20:00,42.35,42.4,42.15,42.15,92800.0,26.2186,26.2495,26.0948,26.0948,92800.0
2005-04-22 15:30:00,42.13,42.38,42.06,42.38,135400.0,26.0824,26.2372,26.0391,26.2372,135400.0
2005-04-22 15:40:00,42.37,42.5,42.29,42.3,154200.0,26.231,26.3115,26.1814,26.1876,154200.0
2005-04-22 15:50:00,42.3,42.63,42.28,42.63,115600.0,26.1876,26.3919,26.1753,26.3919,115600.0
2005-04-25 09:30:00,42.9,42.91,42.89,42.89,14400.0,26.5591,26.5653,26.5529,26.5529,14400.0
2005-04-25 09:40:00,42.89,42.9,42.81,42.82,78000.0,26.5529,26.5591,26.5034,26.5096,78000.0
2005-04-25 09:50:00,42.83,42.87,42.77,42.77,67200.0,26.5158,26.5405,26.4786,26.4786,67200.0
2005-04-25 10:00:00,42.77,43.05,42.77,43.02,72200.0,26.4786,26.652,26.4786,26.6334,72200.0
2005-04-25 10:10:00,43.05,43.15,43.05,43.07,86200.0,26.652,26.7139,26.652,26.6643,86200.0
2005-04-25 10:20:00,43.07,43.12,43.05,43.05,43600.0,26.6643,26.6953,26.652,26.652,43600.0
2005-04-25 10:30:00,43.05,43.12,42.96,42.97,44600.0,26.652,26.6953,26.5962,26.6024,44600.0
2005-04-25 10:40:00,42.97,42.99,42.91,42.91,43000.0,26.6024,26.6148,26.5653,26.5653,43000.0
2005-04-25 10:50:00,42.91,42.93,42.88,42.91,22800.0,26.5653,26.5777,26.5467,26.5653,22800.0
2005-04-25 11:00:00,42.94,42.96,42.91,42.92,23800.0,26.5839,26.5962,26.5653,26.5715,23800.0
2005-04-25 11:10:00,42.93,42.96,42.86,42.86,28000.0,26.5777,26.5962,26.5343,26.5343,28000.0
2005-04-25 11:20:00,42.88,42.95,42.88,42.95,18600.0,26.5467,26.5901,26.5467,26.5901,18600.0
2005-04-25 11:30:00,42.94,42.97,42.91,42.95,52200.0,26.5839,26.6024,26.5653,26.5901,52200.0
2005-04-25 11:40:00,42.95,42.97,42.95,42.97,38400.0,26.5901,26.6024,26.5901,26.6024,38400.0
2005-04-25 11:50:00,42.96,42.99,42.95,42.97,24800.0,26.5962,26.6148,26.5901,26.6024,24800.0
2005-04-25 12:00:00,42.98,42.99,42.95,42.95,19800.0,26.6086,26.6148,26.5901,26.5901,19800.0
2005-04-25 12:10:00,42.96,42.96,42.84,42.86,22400.0,26.5962,26.5962,26.522,26.5343,22400.0
2005-04-25 12:20:00,42.85,42.94,42.83,42.94,24800.0,26.5281,26.5839,26.5158,26.5839,24800.0
2005-04-25 12:30:00,42.95,42.99,42.95,42.97,22000.0,26.5901,26.6148,26.5901,26.6024,22000.0
2005-04-25 12:40:00,42.99,43.02,42.94,42.94,14400.0,26.6148,26.6334,26.5839,26.5839,14400.0
2005-04-25 12:50:00,42.93,42.94,42.91,42.92,9800.0,26.5777,26.5839,26.5653,26.5715,9800.0
2005-04-25 13:00:00,42.91,42.92,42.84,42.86,22000.0,26.5653,26.5715,26.522,26.5343,22000.0
2005-04-25 13:10:00,42.86,42.91,42.84,42.87,33200.0,26.5343,26.5653,26.522,26.5405,33200.0
2005-04-25 13:20:00,42.86,42.9,42.85,42.85,17000.0,26.5343,26.5591,26.5281,26.5281,17000.0
2005-04-25 13:30:00,42.85,42.94,42.85,42.94,36000.0,26.5281,26.5839,26.5281,26.5839,36000.0
2005-04-25 13:40:00,42.92,42.93,42.81,42.83,30800.0,26.5715,26.5777,26.5034,26.5158,30800.0
2005-04-25 13:50:00,42.84,42.85,42.78,42.78,20000.0,26.522,26.5281,26.4848,26.4848,20000.0
2005-04-25 14:00:00,42.78,42.86,42.78,42.85,24400.0,26.4848,26.5343,26.4848,26.5281,24400.0
2005-04-25 14:10:00,42.85,42.93,42.83,42.84,71200.0,26.5281,26.5777,26.5158,26.522,71200.0
2005-04-25 14:20:00,42.84,42.93,42.84,42.91,46400.0,26.522,26.5777,26.522,26.5653,46400.0
2005-04-25 14:30:00,42.91,42.95,42.9,42.93,26400.0,26.5653,26.5901,26.5591,26.5777,26400.0
2005-04-25 14:40:00,42.94,42.98,42.85,42.88,61000.0,26.5839,26.6086,26.5281,26.5467,61000.0
2005-04-25 14:50:00,42.88,42.88,42.83,42.83,41000.0,26.5467,26.5467,26.5158,26.5158,41000.0
2005-04-25 15:00:00,42.83,42.84,42.8,42.81,136800.0,26.5158,26.522,26.4972,26.5034,136800.0
2005-04-25 15:10:00,42.8,42.81,42.73,42.79,51200.0,26.4972,26.5034,26.4539,26.491,51200.0
2005-04-25 15:20:00,42.79,42.84,42.76,42.81,49000.0,26.491,26.522,26.4724,26.5034,49000.0
2005-04-25 15:30:00,42.81,42.91,42.8,42.88,62200.0,26.5034,26.5653,26.4972,26.5467,62200.0
2005-04-25 15:40:00,42.86,42.92,42.86,42.88,63400.0,26.5343,26.5715,26.5343,26.5467,63400.0
2005-04-25 15:50:00,42.88,42.96,42.88,42.94,76400.0,26.5467,26.5962,26.5467,26.5839,76400.0
2005-04-26 09:30:00,42.9,42.9,42.75,42.76,31600.0,26.5591,26.5591,26.4662,26.4724,31600.0
2005-04-26 09:40:00,42.76,42.81,42.5,42.52,36200.0,26.4724,26.5034,26.3115,26.3238,36200.0
2005-04-26 09:50:00,42.51,42.59,42.4,42.4,54400.0,26.3177,26.3672,26.2495,26.2495,54400.0
2005-04-26 10:00:00,42.4,42.5,42.4,42.49,52800.0,26.2495,26.3115,26.2495,26.3053,52800.0
2005-04-26 10:10:00,42.49,42.64,42.48,42.64,63800.0,26.3053,26.3981,26.2991,26.3981,63800.0
2005-04-26 10:20:00,42.64,42.65,42.6,42.6,33600.0,26.3981,26.4043,26.3734,26.3734,33600.0
2005-04-26 10:30:00,42.56,42.68,42.56,42.67,53600.0,26.3486,26.4229,26.3486,26.4167,53600.0
2005-04-26 10:40:00,42.67,42.82,42.67,42.8,82600.0,26.4167,26.5096,26.4167,26.4972,82600.0
2005-04-26 10:50:00,42.81,42.91,42.81,42.9,38400.0,26.5034,26.5653,26.5034,26.5591,38400.0
2005-04-26 11:00:00,42.9,42.9,42.8,42.82,39200.0,26.5591,26.5591,26.4972,26.5096,39200.0
2005-04-26 11:10:00,42.83,42.83,42.75,42.76,36200.0,26.5158,26.5158,26.4662,26.4724,36200.0
2005-04-26 11:20:00,42.76,42.76,42.71,42.75,27000.0,26.4724,26.4724,26.4415,26.4662,27000.0
2005-04-26 11:30:00,42.76,42.8,42.76,42.77,12800.0,26.4724,26.4972,26.4724,26.4786,12800.0
2005-04-26 11:40:00,42.77,42.82,42.76,42.78,8600.0,26.4786,26.5096,26.4724,26.4848,8600.0
2005-04-26 11:50:00,42.8,42.8,42.73,42.74,23000.0,26.4972,26.4972,26.4539,26.46,23000.0
2005-04-26 12:00:00,42.74,42.75,42.72,42.74,24400.0,26.46,26.4662,26.4477,26.46,24400.0
2005-04-26 12:10:00,42.73,42.75,42.71,42.73,19800.0,26.4539,26.4662,26.4415,26.4539,19800.0
2005-04-26 12:20:00,42.73,42.73,42.65,42.67,28400.0,26.4539,26.4539,26.4043,26.4167,28400.0
2005-04-26 12:30:00,42.67,42.68,42.63,42.63,24600.0,26.4167,26.4229,26.3919,26.3919,24600.0
2005-04-26 12:40:00,42.63,42.63,42.6,42.6,9800.0,26.3919,26.3919,26.3734,26.3734,9800.0
2005-04-26 12:50:00,42.59,42.64,42.58,42.58,20800.0,26.3672,26.3981,26.361,26.361,20800.0
2005-04-26 13:00:00,42.58,42.58,42.47,42.48,42600.0,26.361,26.361,26.2929,26.2991,42600.0
2005-04-26 13:10:00,42.48,42.53,42.48,42.52,26600.0,26.2991,26.33,26.2991,26.3238,26600.0
2005-04-26 13:20:00,42.52,42.52,42.3,42.31,47000.0,26.3238,26.3238,26.1876,26.1938,47000.0
2005-04-26 13:30:00,42.31,42.44,42.31,42.42,23400.0,26.1938,26.2743,26.1938,26.2619,23400.0
2005-04-26 13:40:00,42.42,42.48,42.38,42.48,20800.0,26.2619,26.2991,26.2372,26.2991,20800.0
2005-04-26 13:50:00,42.49,42.56,42.45,42.52,17600.0,26.3053,26.3486,26.2805,26.3238,17600.0
2005-04-26 14:00:00,42.51,42.51,42.32,42.34,29800.0,26.3177,26.3177,26.2,26.2124,29800.0
2005-04-26 14:10:00,42.33,42.34,42.21,42.25,23400.0,26.2062,26.2124,26.1319,26.1567,23400.0
2005-04-26 14:20:00,42.25,42.29,42.2,42.26,38000.0,26.1567,26.1814,26.1257,26.1629,38000.0
2005-04-26 14:30:00,42.27,42.38,42.24,42.34,26800.0,26.1691,26.2372,26.1505,26.2124,26800.0
2005-04-26 14:40:00,42.31,42.33,42.23,42.24,24600.0,26.1938,26.2062,26.1443,26.1505,24600.0
2005-04-26 14:50:00,42.23,42.23,42.11,42.11,42800.0,26.1443,26.1443,26.07,26.07,42800.0
2005-04-26 15:00:00,42.11,42.23,42.11,42.21,34000.0,26.07,26.1443,26.07,26.1319,34000.0
2005-04-26 15:10:00,42.21,42.3,42.19,42.22,43400.0,26.1319,26.1876,26.1195,26.1381,43400.0
2005-04-26 15:20:00,42.23,42.37,42.23,42.32,33600.0,26.1443,26.231,26.1443,26.2,33600.0
2005-04-26 15:30:00,42.31,42.31,42.2,42.23,37400.0,26.1938,26.1938,26.1257,26.1443,37400.0
2005-04-26 15:40:00,42.23,42.23,42.11,42.11,64600.0,26.1443,26.1443,26.07,26.07,64600.0
2005-04-26 15:50:00,42.1,42.1,42.04,42.04,116800.0,26.0638,26.0638,26.0267,26.0267,116800.0
2005-04-27 09:30:00,41.92,41.94,41.64,41.66,52000.0,25.9524,25.9648,25.779,25.7914,52000.0
2005-04-27 09:40:00,41.62,41.62,41.41,41.48,51600.0,25.7667,25.7667,25.6366,25.68,51600.0
2005-04-27 09:50:00,41.48,41.52,41.4,41.41,39600.0,25.68,25.7047,25.6305,25.6366,39600.0
2005-04-27 10:00:00,41.42,41.47,41.3,41.31,47000.0,25.6428,25.6738,25.5685,25.5747,47000.0
2005-04-27 10:10:00,41.3,41.4,41.3,41.35,39800.0,25.5685,25.6305,25.5685,25.5995,39800.0
2005-04-27 10:20:00,41.38,41.38,41.27,41.34,29600.0,25.6181,25.6181,25.55,25.5933,29600.0
2005-04-27 10:30:00,41.33,41.55,41.33,41.45,75000.0,25.5871,25.7233,25.5871,25.6614,75000.0
2005-04-27 10:40:00,41.43,41.51,41.38,41.51,36200.0,25.649,25.6986,25.6181,25.6986,36200.0
2005-04-27 10:50:00,41.51,41.52,41.47,41.52,28600.0,25.6986,25.7047,25.6738,25.7047,28600.0
2005-04-27 11:00:00,41.52,41.6,41.51,41.59,56600.0,25.7047,25.7543,25.6986,25.7481,56600.0
2005-04-27 11:10:00,41.59,41.65,41.57,41.62,51600.0,25.7481,25.7852,25.7357,25.7667,51600.0
2005-04-27 11:20:00,41.61,41.85,41.6,41.83,40000.0,25.7605,25.909,25.7543,25.8967,40000.0
2005-04-27 11:30:00,41.83,41.91,41.77,41.86,61000.0,25.8967,25.9462,25.8595,25.9152,61000.0
2005-04-27 11:40:00,41.85,41.88,41.78,41.82,64400.0,25.909,25.9276,25.8657,25.8905,64400.0
2005-04-27 11:50:00,41.84,42.05,41.83,42.05,37400.0,25.9029,26.0329,25.8967,26.0329,37400.0
2005-04-27 12:00:00,42.04,42.29,42.04,42.22,65600.0,26.0267,26.1814,26.0267,26.1381,65600.0
2005-04-27 12:10:00,42.22,42.22,42.13,42.13,35200.0,26.1381,26.1381,26.0824,26.0824,35200.0
2005-04-27 12:20:00,42.13,42.13,42.05,42.12,34600.0,26.0824,26.0824,26.0329,26.0762,34600.0
2005-04-27 12:30:00,42.12,42.12,42.03,42.06,15200.0,26.0762,26.0762,26.0205,26.0391,15200.0
2005-04-27 12:40:00,42.08,42.12,42.05,42.08,15400.0,26.0514,26.0762,26.0329,26.0514,15400.0
2005-04-27 12:50:00,42.05,42.05,42.01,42.02,31800.0,26.0329,26.0329,26.0081,26.0143,31800.0
2005-04-27 13:00:00,42.02,42.27,42.02,42.27,54800.0,26.0143,26.1691,26.0143,26.1691,54800.0
2005-04-27 13:10:00,42.26,42.34,42.26,42.3,34200.0,26.1629,26.2124,26.1629,26.1876,34200.0
2005-04-27 13:20:00,42.3,42.3,42.18,42.21,19800.0,26.1876,26.1876,26.1133,26.1319,19800.0
2005-04-27 13:30:00,42.16,42.26,42.15,42.24,27200.0,26.101,26.1629,26.0948,26.1505,27200.0
2005-04-27 13:40:00,42.24,42.27,42.2,42.24,32000.0,26.1505,26.1691,26.1257,26.1505,32000.0
2005-04-27 13:50:00,42.24,42.32,42.24,42.32,17200.0,26.1505,26.2,26.1505,26.2,17200.0
2005-04-27 14:00:00,42.32,42.37,42.27,42.27,29000.0,26.2,26.231,26.1691,26.1691,29000.0
2005-04-27 14:10:00,42.27,42.31,42.2,42.31,41400.0,26.1691,26.1938,26.1257,26.1938,41400.0
2005-04-27 14:20:00,42.29,42.35,42.25,42.35,25000.0,26.1814,26.2186,26.1567,26.2186,25000.0
2005-04-27 14:30:00,42.32,42.32,42.23,42.27,28200.0,26.2,26.2,26.1443,26.1691,28200.0
2005-04-27 14:40:00,42.25,42.27,42.19,42.23,39000.0,26.1567,26.1691,26.1195,26.1443,39000.0
2005-04-27 14:50:00,42.23,42.32,42.21,42.3,27800.0,26.1443,26.2,26.1319,26.1876,27800.0
2005-04-27 15:00:00,42.3,42.35,42.1,42.29,50600.0,26.1876,26.2186,26.0638,26.1814,50600.0
2005-04-27 15:10:00,42.29,42.33,42.23,42.29,24400.0,26.1814,26.2062,26.1443,26.1814,24400.0
2005-04-27 15:20:00,42.3,42.35,42.23,42.26,30600.0,26.1876,26.2186,26.1443,26.1629,30600.0
2005-04-27 15:30:00,42.25,42.25,42.2,42.21,42200.0,26.1567,26.1567,26.1257,26.1319,42200.0
2005-04-27 15:40:00,42.21,42.25,42.2,42.22,61600.0,26.1319,26.1567,26.1257,26.1381,61600.0
2005-04-27 15:50:00,42.22,42.31,42.21,42.25,64600.0,26.1381,26.1938,26.1319,26.1567,64600.0
2005-04-28 09:30:00,41.9,42.01,41.81,41.81,77000.0,25.94,26.0081,25.8843,25.8843,77000.0
2005-04-28 09:40:00,41.8,41.89,41.66,41.76,71000.0,25.8781,25.9338,25.7914,25.8533,71000.0
2005-04-28 09:50:00,41.76,41.91,41.73,41.82,36800.0,25.8533,25.9462,25.8348,25.8905,36800.0
2005-04-28 10:00:00,41.84,41.93,41.8,41.87,55000.0,25.9029,25.9586,25.8781,25.9214,55000.0
2005-04-28 10:10:00,41.85,41.98,41.85,41.88,72400.0,25.909,25.9895,25.909,25.9276,72400.0
2005-04-28 10:20:00,41.88,42.05,41.88,41.98,38000.0,25.9276,26.0329,25.9276,25.9895,38000.0
2005-04-28 10:30:00,41.98,42.12,41.98,41.98,21400.0,25.9895,26.0762,25.9895,25.9895,21400.0
2005-04-28 10:40:00,41.98,41.99,41.89,41.99,36000.0,25.9895,25.9957,25.9338,25.9957,36000.0
2005-04-28 10:50:00,41.98,42.0,41.89,41.95,39200.0,25.9895,26.0019,25.9338,25.971,39200.0
2005-04-28 11:00:00,41.95,42.02,41.92,41.94,48200.0,25.971,26.0143,25.9524,25.9648,48200.0
2005-04-28 11:10:00,41.94,41.95,41.84,41.92,29400.0,25.9648,25.971,25.9029,25.9524,29400.0
2005-04-28 11:20:00,41.91,41.94,41.8,41.81,25200.0,25.9462,25.9648,25.8781,25.8843,25200.0
2005-04-28 11:30:00,41.82,41.82,41.68,41.73,57200.0,25.8905,25.8905,25.8038,25.8348,57200.0
2005-04-28 11:40:00,41.73,41.73,41.65,41.68,42800.0,25.8348,25.8348,25.7852,25.8038,42800.0
2005-04-28 11:50:00,41.67,41.72,41.66,41.7,27000.0,25.7976,25.8286,25.7914,25.8162,27000.0
2005-04-28 12:00:00,41.69,41.75,41.67,41.67,15800.0,25.81,25.8471,25.7976,25.7976,15800.0
2005-04-28 12:10:00,41.65,41.65,41.57,41.65,31000.0,25.7852,25.7852,25.7357,25.7852,31000.0
2005-04-28 12:20:00,41.64,41.64,41.55,41.6,52400.0,25.779,25.779,25.7233,25.7543,52400.0
2005-04-28 12:30:00,41.6,41.6,41.53,41.54,30400.0,25.7543,25.7543,25.7109,25.7171,30400.0
2005-04-28 12:40:00,41.54,41.6,41.54,41.58,44600.0,25.7171,25.7543,25.7171,25.7419,44600.0
2005-04-28 12:50:00,41.58,41.67,41.57,41.62,23400.0,25.7419,25.7976,25.7357,25.7667,23400.0
2005-04-28 13:00:00,41.6,41.62,41.58,41.62,21000.0,25.7543,25.7667,25.7419,25.7667,21000.0
2005-04-28 13:10:00,41.62,41.66,41.58,41.58,23200.0,25.7667,25.7914,25.7419,25.7419,23200.0
2005-04-28 13:20:00,41.58,41.63,41.58,41.63,38200.0,25.7419,25.7728,25.7419,25.7728,38200.0
2005-04-28 13:30:00,41.63,41.63,41.57,41.6,40200.0,25.7728,25.7728,25.7357,25.7543,40200.0
2005-04-28 13:40:00,41.6,41.7,41.6,41.69,59800.0,25.7543,25.8162,25.7543,25.81,59800.0
2005-04-28 13:50:00,41.7,41.9,41.7,41.9,39400.0,25.8162,25.94,25.8162,25.94,39400.0
2005-04-28 14:00:00,41.9,41.9,41.77,41.79,70400.0,25.94,25.94,25.8595,25.8719,70400.0
2005-04-28 14:10:00,41.79,41.87,41.76,41.76,49800.0,25.8719,25.9214,25.8533,25.8533,49800.0
2005-04-28 14:20:00,41.79,41.79,41.55,41.59,79000.0,25.8719,25.8719,25.7233,25.7481,79000.0
2005-04-28 14:30:00,41.58,41.58,41.5,41.57,47000.0,25.7419,25.7419,25.6924,25.7357,47000.0
2005-04-28 14:40:00,41.56,41.59,41.49,41.51,36000.0,25.7295,25.7481,25.6862,25.6986,36000.0
2005-04-28 14:50:00,41.51,41.57,41.45,41.55,40400.0,25.6986,25.7357,25.6614,25.7233,40400.0
2005-04-28 15:00:00,41.55,41.55,41.45,41.51,22800.0,25.7233,25.7233,25.6614,25.6986,22800.0
2005-04-28 15:10:00,41.52,41.52,41.42,41.48,38200.0,25.7047,25.7047,25.6428,25.68,38200.0
2005-04-28 15:20:00,41.48,41.6,41.48,41.52,45600.0,25.68,25.7543,25.68,25.7047,45600.0
2005-04-28 15:30:00,41.52,41.52,41.38,41.41,74600.0,25.7047,25.7047,25.6181,25.6366,74600.0
2005-04-28 15:40:00,41.43,41.5,41.42,41.43,70200.0,25.649,25.6924,25.6428,25.649,70200.0
2005-04-28 15:50:00,41.43,41.46,41.35,41.35,97800.0,25.649,25.6676,25.5995,25.5995,97800.0
2005-04-29 09:30:00,41.75,41.93,41.68,41.88,60200.0,25.8471,25.9586,25.8038,25.9276,60200.0
2005-04-29 09:40:00,41.88,41.9,41.8,41.81,35400.0,25.9276,25.94,25.8781,25.8843,35400.0
2005-04-29 09:50:00,41.82,41.91,41.63,41.74,38400.0,25.8905,25.9462,25.7728,25.8409,38400.0
2005-04-29 10:00:00,41.74,41.83,41.55,41.63,66200.0,25.8409,25.8967,25.7233,25.7728,66200.0
2005-04-29 10:10:00,41.63,41.63,41.5,41.56,50800.0,25.7728,25.7728,25.6924,25.7295,50800.0
2005-04-29 10:20:00,41.55,41.56,41.37,41.44,25200.0,25.7233,25.7295,25.6119,25.6552,25200.0
2005-04-29 10:30:00,41.43,41.49,41.28,41.37,33200.0,25.649,25.6862,25.5562,25.6119,33200.0
2005-04-29 10:40:00,41.37,41.37,41.22,41.24,37400.0,25.6119,25.6119,25.519,25.5314,37400.0
2005-04-29 10:50:00,41.22,41.34,41.15,41.33,58800.0,25.519,25.5933,25.4757,25.5871,58800.0
2005-04-29 11:00:00,41.33,41.43,41.27,41.43,45400.0,25.5871,25.649,25.55,25.649,45400.0
2005-04-29 11:10:00,41.45,41.45,41.38,41.38,46600.0,25.6614,25.6614,25.6181,25.6181,46600.0
2005-04-29 11:20:00,41.38,41.38,41.32,41.36,34200.0,25.6181,25.6181,25.5809,25.6057,34200.0
2005-04-29 11:30:00,41.36,41.36,41.23,41.29,43800.0,25.6057,25.6057,25.5252,25.5624,43800.0
2005-04-29 11:40:00,41.31,41.31,41.13,41.14,47200.0,25.5747,25.5747,25.4633,25.4695,47200.0
2005-04-29 11:50:00,41.13,41.3,41.13,41.24,49400.0,25.4633,25.5685,25.4633,25.5314,49400.0
2005-04-29 12:00:00,41.24,41.29,41.21,41.24,31400.0,25.5314,25.5624,25.5128,25.5314,31400.0
2005-04-29 12:10:00,41.24,41.29,41.12,41.15,27400.0,25.5314,25.5624,25.4571,25.4757,27400.0
2005-04-29 12:20:00,41.12,41.16,41.07,41.1,25800.0,25.4571,25.4819,25.4262,25.4447,25800.0
2005-04-29 12:30:00,41.1,41.24,41.09,41.24,10000.0,25.4447,25.5314,25.4385,25.5314,10000.0
2005-04-29 12:40:00,41.24,41.35,41.22,41.22,25000.0,25.5314,25.5995,25.519,25.519,25000.0
2005-04-29 12:50:00,41.24,41.35,41.24,41.3,12200.0,25.5314,25.5995,25.5314,25.5685,12200.0
2005-04-29 13:00:00,41.31,41.4,41.26,41.37,14600.0,25.5747,25.6305,25.5438,25.6119,14600.0
2005-04-29 13:10:00,41.37,41.45,41.35,41.43,25200.0,25.6119,25.6614,25.5995,25.649,25200.0
2005-04-29 13:20:00,41.45,41.47,41.35,41.41,53200.0,25.6614,25.6738,25.5995,25.6366,53200.0
2005-04-29 13:30:00,41.38,41.38,41.3,41.3,9200.0,25.6181,25.6181,25.5685,25.5685,9200.0
2005-04-29 13:40:00,41.27,41.32,41.26,41.29,25800.0,25.55,25.5809,25.5438,25.5624,25800.0
2005-04-29 13:50:00,41.29,41.42,41.27,41.38,16800.0,25.5624,25.6428,25.55,25.6181,16800.0
2005-04-29 14:00:00,41.35,41.44,41.33,41.35,19000.0,25.5995,25.6552,25.5871,25.5995,19000.0
2005-04-29 14:10:00,41.35,41.4,41.34,41.34,12600.0,25.5995,25.6305,25.5933,25.5933,12600.0
2005-04-29 14:20:00,41.33,41.51,41.33,41.51,45600.0,25.5871,25.6986,25.5871,25.6986,45600.0
2005-04-29 14:30:00,41.52,41.74,41.49,41.74,51000.0,25.7047,25.8409,25.6862,25.8409,51000.0
2005-04-29 14:40:00,41.74,41.8,41.73,41.8,57600.0,25.8409,25.8781,25.8348,25.8781,57600.0
2005-04-29 14:50:00,41.81,41.85,41.73,41.74,39000.0,25.8843,25.909,25.8348,25.8409,39000.0
2005-04-29 15:00:00,41.74,41.76,41.67,41.74,100800.0,25.8409,25.8533,25.7976,25.8409,100800.0
2005-04-29 15:10:00,41.75,41.85,41.75,41.83,71800.0,25.8471,25.909,25.8471,25.8967,71800.0
2005-04-29 15:20:00,41.83,41.88,41.74,41.85,131800.0,25.8967,25.9276,25.8409,25.909,131800.0
2005-04-29 15:30:00,41.86,41.9,41.84,41.84,191800.0,25.9152,25.94,25.9029,25.9029,191800.0
2005-04-29 15:40:00,41.86,41.97,41.85,41.97,103200.0,25.9152,25.9833,25.909,25.9833,103200.0
2005-04-29 15:50:00,41.99,42.01,41.88,41.88,113600.0,25.9957,26.0081,25.9276,25.9276,113600.0
2005-05-02 09:30:00,41.85,42.06,41.82,41.92,56200.0,25.909,26.0391,25.8905,25.9524,56200.0
2005-05-02 09:40:00,41.92,42.21,41.91,42.21,69600.0,25.9524,26.1319,25.9462,26.1319,69600.0
2005-05-02 09:50:00,42.21,42.4,42.1,42.38,84200.0,26.1319,26.2495,26.0638,26.2372,84200.0
2005-05-02 10:00:00,42.4,42.4,42.19,42.28,70200.0,26.2495,26.2495,26.1195,26.1753,70200.0
2005-05-02 10:10:00,42.27,42.31,42.13,42.16,39800.0,26.1691,26.1938,26.0824,26.101,39800.0
2005-05-02 10:20:00,42.16,42.18,42.04,42.04,38800.0,26.101,26.1133,26.0267,26.0267,38800.0
2005-05-02 10:30:00,42.04,42.08,41.93,41.93,38200.0,26.0267,26.0514,25.9586,25.9586,38200.0
2005-05-02 10:40:00,41.93,42.11,41.93,42.05,42000.0,25.9586,26.07,25.9586,26.0329,42000.0
2005-05-02 10:50:00,42.05,42.08,41.95,42.01,39600.0,26.0329,26.0514,25.971,26.0081,39600.0
2005-05-02 11:00:00,42.0,42.02,41.97,41.97,21000.0,26.0019,26.0143,25.9833,25.9833,21000.0
2005-05-02 11:10:00,41.96,42.06,41.89,41.89,23800.0,25.9771,26.0391,25.9338,25.9338,23800.0
2005-05-02 11:20:00,41.88,41.96,41.87,41.93,22600.0,25.9276,25.9771,25.9214,25.9586,22600.0
2005-05-02 11:30:00,41.94,41.94,41.84,41.88,27600.0,25.9648,25.9648,25.9029,25.9276,27600.0
2005-05-02 11:40:00,41.88,41.88,41.83,41.83,27400.0,25.9276,25.9276,25.8967,25.8967,27400.0
2005-05-02 11:50:00,41.83,41.84,41.7,41.84,39600.0,25.8967,25.9029,25.8162,25.9029,39600.0
2005-05-02 12:00:00,41.87,41.87,41.79,41.79,18400.0,25.9214,25.9214,25.8719,25.8719,18400.0
2005-05-02 12:10:00,41.8,41.93,41.8,41.92,15000.0,25.8781,25.9586,25.8781,25.9524,15000.0
2005-05-02 12:20:00,41.92,42.02,41.92,42.0,36400.0,25.9524,26.0143,25.9524,26.0019,36400.0
2005-05-02 12:30:00,42.0,42.0,41.89,41.92,18800.0,26.0019,26.0019,25.9338,25.9524,18800.0
2005-05-02 12:40:00,41.91,41.92,41.82,41.85,34200.0,25.9462,25.9524,25.8905,25.909,34200.0
2005-05-02 12:50:00,41.84,41.88,41.83,41.83,19400.0,25.9029,25.9276,25.8967,25.8967,19400.0
2005-05-02 13:00:00,41.83,41.87,41.82,41.87,13600.0,25.8967,25.9214,25.8905,25.9214,13600.0
2005-05-02 13:10:00,41.87,41.87,41.81,41.81,18800.0,25.9214,25.9214,25.8843,25.8843,18800.0
2005-05-02 13:20:00,41.82,41.86,41.8,41.83,17000.0,25.8905,25.9152,25.8781,25.8967,17000.0
2005-05-02 13:30:00,41.85,41.85,41.73,41.75,32800.0,25.909,25.909,25.8348,25.8471,32800.0
2005-05-02 13:40:00,41.76,41.77,41.7,41.76,28800.0,25.8533,25.8595,25.8162,25.8533,28800.0
2005-05-02 13:50:00,41.77,41.83,41.77,41.77,27400.0,25.8595,25.8967,25.8595,25.8595,27400.0
2005-05-02 14:00:00,41.76,41.76,41.6,41.64,32800.0,25.8533,25.8533,25.7543,25.779,32800.0
2005-05-02 14:10:00,41.63,41.74,41.63,41.73,26200.0,25.7728,25.8409,25.7728,25.8348,26200.0
2005-05-02 14:20:00,41.71,41.72,41.69,41.71,17600.0,25.8224,25.8286,25.81,25.8224,17600.0
2005-05-02 14:30:00,41.72,41.85,41.72,41.85,39800.0,25.8286,25.909,25.8286,25.909,39800.0
2005-05-02 14:40:00,41.86,41.95,41.86,41.92,36600.0,25.9152,25.971,25.9152,25.9524,36600.0
2005-05-02 14:50:00,41.92,41.92,41.8,41.88,21600.0,25.9524,25.9524,25.8781,25.9276,21600.0
2005-05-02 15:00:00,41.88,41.92,41.82,41.88,23000.0,25.9276,25.9524,25.8905,25.9276,23000.0
2005-05-02 15:10:00,41.88,41.9,41.8,41.82,102800.0,25.9276,25.94,25.8781,25.8905,102800.0
2005-05-02 15:20:00,41.82,41.91,41.81,41.91,52800.0,25.8905,25.9462,25.8843,25.9462,52800.0
2005-05-02 15:30:00,41.91,41.96,41.9,41.9,44000.0,25.9462,25.9771,25.94,25.94,44000.0
2005-05-02 15:40:00,41.9,41.99,41.9,41.96,49800.0,25.94,25.9957,25.94,25.9771,49800.0
2005-05-02 15:50:00,41.96,42.04,41.96,42.01,120200.0,25.9771,26.0267,25.9771,26.0081,120200.0
2005-05-03 09:30:00,41.88,42.06,41.79,42.02,79000.0,25.9276,26.0391,25.8719,26.0143,79000.0
2005-05-03 09:40:00,42.01,42.07,41.96,42.05,47000.0,26.0081,26.0452,25.9771,26.0329,47000.0
2005-05-03 09:50:00,42.08,42.22,42.0,42.21,93600.0,26.0514,26.1381,26.0019,26.1319,93600.0
2005-05-03 10:00:00,42.22,42.24,42.15,42.2,46400.0,26.1381,26.1505,26.0948,26.1257,46400.0
2005-05-03 10:10:00,42.21,42.24,42.16,42.19,38600.0,26.1319,26.1505,26.101,26.1195,38600.0
2005-05-03 10:20:00,42.22,42.22,42.11,42.17,71200.0,26.1381,26.1381,26.07,26.1072,71200.0
2005-05-03 10:30:00,42.17,42.24,42.15,42.17,53200.0,26.1072,26.1505,26.0948,26.1072,53200.0
2005-05-03 10:40:00,42.18,42.26,42.17,42.2,41800.0,26.1133,26.1629,26.1072,26.1257,41800.0
2005-05-03 10:50:00,42.19,42.19,42.02,42.14,43200.0,26.1195,26.1195,26.0143,26.0886,43200.0
2005-05-03 11:00:00,42.13,42.13,42.09,42.13,30400.0,26.0824,26.0824,26.0576,26.0824,30400.0
2005-05-03 11:10:00,42.13,42.18,42.12,42.14,27600.0,26.0824,26.1133,26.0762,26.0886,27600.0
2005-05-03 11:20:00,42.13,42.17,42.13,42.16,19000.0,26.0824,26.1072,26.0824,26.101,19000.0
2005-05-03 11:30:00,42.16,42.18,42.12,42.15,33800.0,26.101,26.1133,26.0762,26.0948,33800.0
2005-05-03 11:40:00,42.15,42.17,42.13,42.13,23200.0,26.0948,26.1072,26.0824,26.0824,23200.0
2005-05-03 11:50:00,42.13,42.16,42.1,42.1,37200.0,26.0824,26.101,26.0638,26.0638,37200.0
2005-05-03 12:00:00,42.1,42.12,42.06,42.1,26000.0,26.0638,26.0762,26.0391,26.0638,26000.0
2005-05-03 12:10:00,42.12,42.12,42.06,42.1,21200.0,26.0762,26.0762,26.0391,26.0638,21200.0
2005-05-03 12:20:00,42.1,42.12,42.07,42.09,24600.0,26.0638,26.0762,26.0452,26.0576,24600.0
2005-05-03 12:30:00,42.09,42.1,42.07,42.1,76400.0,26.0576,26.0638,26.0452,26.0638,76400.0
2005-05-03 12:40:00,42.1,42.1,42.05,42.07,24800.0,26.0638,26.0638,26.0329,26.0452,24800.0
2005-05-03 12:50:00,42.05,42.09,42.05,42.07,21800.0,26.0329,26.0576,26.0329,26.0452,21800.0
2005-05-03 13:00:00,42.07,42.07,42.02,42.06,19200.0,26.0452,26.0452,26.0143,26.0391,19200.0
2005-05-03 13:10:00,42.06,42.1,42.06,42.09,20800.0,26.0391,26.0638,26.0391,26.0576,20800.0
2005-05-03 13:20:00,42.09,42.12,42.08,42.09,30800.0,26.0576,26.0762,26.0514,26.0576,30800.0
2005-05-03 13:30:00,42.09,42.1,42.06,42.07,22400.0,26.0576,26.0638,26.0391,26.0452,22400.0
2005-05-03 13:40:00,42.07,42.08,42.04,42.06,24000.0,26.0452,26.0514,26.0267,26.0391,24000.0
2005-05-03 13:50:00,42.05,42.15,42.05,42.15,33600.0,26.0329,26.0948,26.0329,26.0948,33600.0
2005-05-03 14:00:00,42.16,42.16,42.08,42.13,25600.0,26.101,26.101,26.0514,26.0824,25600.0
2005-05-03 14:10:00,42.15,42.18,42.03,42.03,53000.0,26.0948,26.1133,26.0205,26.0205,53000.0
2005-05-03 14:20:00,42.03,42.23,42.02,42.15,82200.0,26.0205,26.1443,26.0143,26.0948,82200.0
2005-05-03 14:30:00,42.13,42.38,42.1,42.38,78800.0,26.0824,26.2372,26.0638,26.2372,78800.0
2005-05-03 14:40:00,42.38,42.49,42.35,42.41,91800.0,26.2372,26.3053,26.2186,26.2557,91800.0
2005-05-03 14:50:00,42.41,42.44,42.34,42.37,66600.0,26.2557,26.2743,26.2124,26.231,66600.0
2005-05-03 15:00:00,42.37,42.4,42.1,42.11,125000.0,26.231,26.2495,26.0638,26.07,125000.0
2005-05-03 15:10:00,42.11,42.18,42.1,42.15,85200.0,26.07,26.1133,26.0638,26.0948,85200.0
2005-05-03 15:20:00,42.14,42.22,42.09,42.19,45000.0,26.0886,26.1381,26.0576,26.1195,45000.0
2005-05-03 15:30:00,42.19,42.19,42.06,42.13,45200.0,26.1195,26.1195,26.0391,26.0824,45200.0
2005-05-03 15:40:00,42.12,42.15,42.1,42.15,47200.0,26.0762,26.0948,26.0638,26.0948,47200.0
2005-05-03 15:50:00,42.13,42.17,42.02,42.15,121200.0,26.0824,26.1072,26.0143,26.0948,121200.0
2005-05-04 09:30:00,42.24,42.38,42.24,42.37,61000.0,26.1505,26.2372,26.1505,26.231,61000.0
2005-05-04 09:40:00,42.37,42.38,42.28,42.33,50000.0,26.231,26.2372,26.1753,26.2062,50000.0
2005-05-04 09:50:00,42.33,42.44,42.31,42.35,55400.0,26.2062,26.2743,26.1938,26.2186,55400.0
2005-05-04 10:00:00,42.35,42.4,42.18,42.19,70600.0,26.2186,26.2495,26.1133,26.1195,70600.0
2005-05-04 10:10:00,42.19,42.26,42.18,42.24,89600.0,26.1195,26.1629,26.1133,26.1505,89600.0
2005-05-04 10:20:00,42.23,42.33,42.23,42.33,46000.0,26.1443,26.2062,26.1443,26.2062,46000.0
2005-05-04 10:30:00,42.33,42.4,42.32,42.38,92400.0,26.2062,26.2495,26.2,26.2372,92400.0
2005-05-04 10:40:00,42.38,42.38,42.29,42.29,56800.0,26.2372,26.2372,26.1814,26.1814,56800.0
2005-05-04 10:50:00,42.3,42.34,42.26,42.34,45200.0,26.1876,26.2124,26.1629,26.2124,45200.0
2005-05-04 11:00:00,42.34,42.35,42.27,42.28,33400.0,26.2124,26.2186,26.1691,26.1753,33400.0
2005-05-04 11:10:00,42.29,42.35,42.26,42.34,20400.0,26.1814,26.2186,26.1629,26.2124,20400.0
2005-05-04 11:20:00,42.34,42.47,42.29,42.45,32600.0,26.2124,26.2929,26.1814,26.2805,32600.0
2005-05-04 11:30:00,42.46,42.48,42.39,42.48,40800.0,26.2867,26.2991,26.2434,26.2991,40800.0
2005-05-04 11:40:00,42.49,42.6,42.48,42.59,63600.0,26.3053,26.3734,26.2991,26.3672,63600.0
2005-05-04 11:50:00,42.6,42.61,42.58,42.6,75800.0,26.3734,26.3796,26.361,26.3734,75800.0
2005-05-04 12:00:00,42.6,42.63,42.59,42.63,111800.0,26.3734,26.3919,26.3672,26.3919,111800.0
2005-05-04 12:10:00,42.63,42.69,42.63,42.68,65600.0,26.3919,26.4291,26.3919,26.4229,65600.0
2005-05-04 12:20:00,42.68,42.7,42.54,42.54,143400.0,26.4229,26.4353,26.3362,26.3362,143400.0
2005-05-04 12:30:00,42.55,42.6,42.54,42.59,33400.0,26.3424,26.3734,26.3362,26.3672,33400.0
2005-05-04 12:40:00,42.58,42.58,42.55,42.57,22600.0,26.361,26.361,26.3424,26.3548,22600.0
2005-05-04 12:50:00,42.57,42.63,42.56,42.6,26800.0,26.3548,26.3919,26.3486,26.3734,26800.0
2005-05-04 13:00:00,42.6,42.6,42.57,42.6,18600.0,26.3734,26.3734,26.3548,26.3734,18600.0
2005-05-04 13:10:00,42.6,42.6,42.58,42.58,16000.0,26.3734,26.3734,26.361,26.361,16000.0
2005-05-04 13:20:00,42.57,42.59,42.56,42.57,17200.0,26.3548,26.3672,26.3486,26.3548,17200.0
2005-05-04 13:30:00,42.57,42.57,42.54,42.56,49800.0,26.3548,26.3548,26.3362,26.3486,49800.0
2005-05-04 13:40:00,42.58,42.67,42.57,42.67,12800.0,26.361,26.4167,26.3548,26.4167,12800.0
2005-05-04 13:50:00,42.63,42.76,42.63,42.74,85000.0,26.3919,26.4724,26.3919,26.46,85000.0
2005-05-04 14:00:00,42.74,42.75,42.62,42.65,42200.0,26.46,26.4662,26.3858,26.4043,42200.0
2005-05-04 14:10:00,42.65,42.75,42.65,42.71,43400.0,26.4043,26.4662,26.4043,26.4415,43400.0
2005-05-04 14:20:00,42.71,42.73,42.61,42.62,31600.0,26.4415,26.4539,26.3796,26.3858,31600.0
2005-05-04 14:30:00,42.62,42.71,42.6,42.7,35000.0,26.3858,26.4415,26.3734,26.4353,35000.0
2005-05-04 14:40:00,42.7,42.75,42.65,42.67,71800.0,26.4353,26.4662,26.4043,26.4167,71800.0
2005-05-04 14:50:00,42.67,42.75,42.66,42.74,49000.0,26.4167,26.4662,26.4105,26.46,49000.0
2005-05-04 15:00:00,42.74,42.79,42.71,42.73,30400.0,26.46,26.491,26.4415,26.4539,30400.0
2005-05-04 15:10:00,42.72,42.79,42.69,42.75,70600.0,26.4477,26.491,26.4291,26.4662,70600.0
2005-05-04 15:20:00,42.74,42.78,42.74,42.78,95000.0,26.46,26.4848,26.46,26.4848,95000.0
2005-05-04 15:30:00,42.78,42.78,42.73,42.77,68600.0,26.4848,26.4848,26.4539,26.4786,68600.0
2005-05-04 15:40:00,42.77,42.8,42.74,42.77,114200.0,26.4786,26.4972,26.46,26.4786,114200.0
2005-05-04 15:50:00,42.77,42.77,42.73,42.73,87000.0,26.4786,26.4786,26.4539,26.4539,87000.0
2005-05-05 09:30:00,42.68,42.71,42.63,42.63,60800.0,26.4229,26.4415,26.3919,26.3919,60800.0
2005-05-05 09:40:00,42.63,42.75,42.63,42.72,36000.0,26.3919,26.4662,26.3919,26.4477,36000.0
2005-05-05 09:50:00,42.72,42.85,42.7,42.8,135800.0,26.4477,26.5281,26.4353,26.4972,135800.0
2005-05-05 10:00:00,42.83,42.85,42.76,42.76,41800.0,26.5158,26.5281,26.4724,26.4724,41800.0
2005-05-05 10:10:00,42.76,42.76,42.55,42.55,56000.0,26.4724,26.4724,26.3424,26.3424,56000.0
2005-05-05 10:20:00,42.55,42.56,42.5,42.51,39600.0,26.3424,26.3486,26.3115,26.3177,39600.0
2005-05-05 10:30:00,42.51,42.67,42.51,42.62,78400.0,26.3177,26.4167,26.3177,26.3858,78400.0
2005-05-05 10:40:00,42.62,42.68,42.58,42.63,45600.0,26.3858,26.4229,26.361,26.3919,45600.0
2005-05-05 10:50:00,42.63,42.63,42.53,42.55,40200.0,26.3919,26.3919,26.33,26.3424,40200.0
2005-05-05 11:00:00,42.54,42.58,42.52,42.55,50400.0,26.3362,26.361,26.3238,26.3424,50400.0
2005-05-05 11:10:00,42.55,42.62,42.5,42.53,58400.0,26.3424,26.3858,26.3115,26.33,58400.0
2005-05-05 11:20:00,42.54,42.54,42.4,42.4,37600.0,26.3362,26.3362,26.2495,26.2495,37600.0
2005-05-05 11:30:00,42.4,42.5,42.4,42.47,25000.0,26.2495,26.3115,26.2495,26.2929,25000.0
2005-05-05 11:40:00,42.44,42.46,42.37,42.46,25800.0,26.2743,26.2867,26.231,26.2867,25800.0
2005-05-05 11:50:00,42.45,42.52,42.44,42.49,37600.0,26.2805,26.3238,26.2743,26.3053,37600.0
2005-05-05 12:00:00,42.52,42.54,42.47,42.54,27400.0,26.3238,26.3362,26.2929,26.3362,27400.0
2005-05-05 12:10:00,42.51,42.55,42.49,42.52,21600.0,26.3177,26.3424,26.3053,26.3238,21600.0
2005-05-05 12:20:00,42.52,42.62,42.52,42.55,23400.0,26.3238,26.3858,26.3238,26.3424,23400.0
2005-05-05 12:30:00,42.55,42.58,42.49,42.51,21400.0,26.3424,26.361,26.3053,26.3177,21400.0
2005-05-05 12:40:00,42.49,42.49,42.4,42.41,30600.0,26.3053,26.3053,26.2495,26.2557,30600.0
2005-05-05 12:50:00,42.38,42.39,42.27,42.27,42000.0,26.2372,26.2434,26.1691,26.1691,42000.0
2005-05-05 13:00:00,42.27,42.31,42.21,42.3,40200.0,26.1691,26.1938,26.1319,26.1876,40200.0
2005-05-05 13:10:00,42.28,42.28,42.21,42.21,43600.0,26.1753,26.1753,26.1319,26.1319,43600.0
2005-05-05 13:20:00,42.21,42.31,42.19,42.31,54400.0,26.1319,26.1938,26.1195,26.1938,54400.0
2005-05-05 13:30:00,42.31,42.41,42.23,42.41,48000.0,26.1938,26.2557,26.1443,26.2557,48000.0
2005-05-05 13:40:00,42.38,42.4,42.29,42.37,34000.0,26.2372,26.2495,26.1814,26.231,34000.0
2005-05-05 13:50:00,42.35,42.38,42.29,42.37,56600.0,26.2186,26.2372,26.1814,26.231,56600.0
2005-05-05 14:00:00,42.37,42.43,42.34,42.37,27800.0,26.231,26.2681,26.2124,26.231,27800.0
2005-05-05 14:10:00,42.37,42.41,42.31,42.4,30000.0,26.231,26.2557,26.1938,26.2495,30000.0
2005-05-05 14:20:00,42.4,42.45,42.38,42.38,15600.0,26.2495,26.2805,26.2372,26.2372,15600.0
2005-05-05 14:30:00,42.38,42.42,42.33,42.41,41600.0,26.2372,26.2619,26.2062,26.2557,41600.0
2005-05-05 14:40:00,42.41,42.45,42.36,42.42,34600.0,26.2557,26.2805,26.2248,26.2619,34600.0
2005-05-05 14:50:00,42.41,42.42,42.33,42.38,33400.0,26.2557,26.2619,26.2062,26.2372,33400.0
2005-05-05 15:00:00,42.34,42.49,42.34,42.49,42000.0,26.2124,26.3053,26.2124,26.3053,42000.0
2005-05-05 15:10:00,42.49,42.63,42.46,42.47,34600.0,26.3053,26.3919,26.2867,26.2929,34600.0
2005-05-05 15:20:00,42.48,42.49,42.45,42.45,25400.0,26.2991,26.3053,26.2805,26.2805,25400.0
2005-05-05 15:30:00,42.45,42.62,42.45,42.56,74000.0,26.2805,26.3858,26.2805,26.3486,74000.0
2005-05-05 15:40:00,42.55,42.58,42.54,42.55,48400.0,26.3424,26.361,26.3362,26.3424,48400.0
2005-05-05 15:50:00,42.55,42.58,42.49,42.51,53800.0,26.3424,26.361,26.3053,26.3177,53800.0
2005-05-06 09:30:00,42.6,42.77,42.59,42.77,99800.0,26.3734,26.4786,26.3672,26.4786,99800.0
2005-05-06 09:40:00,42.77,42.95,42.77,42.93,49200.0,26.4786,26.5901,26.4786,26.5777,49200.0
2005-05-06 09:50:00,42.9,42.9,42.78,42.83,66600.0,26.5591,26.5591,26.4848,26.5158,66600.0
2005-05-06 10:00:00,42.83,42.85,42.78,42.78,96400.0,26.5158,26.5281,26.4848,26.4848,96400.0
2005-05-06 10:10:00,42.74,42.81,42.69,42.74,65400.0,26.46,26.5034,26.4291,26.46,65400.0
2005-05-06 10:20:00,42.74,42.87,42.73,42.79,79800.0,26.46,26.5405,26.4539,26.491,79800.0
2005-05-06 10:30:00,42.85,42.85,42.74,42.74,56800.0,26.5281,26.5281,26.46,26.46,56800.0
2005-05-06 10:40:00,42.74,42.82,42.69,42.7,45400.0,26.46,26.5096,26.4291,26.4353,45400.0
2005-05-06 10:50:00,42.7,42.76,42.65,42.76,39000.0,26.4353,26.4724,26.4043,26.4724,39000.0
2005-05-06 11:00:00,42.75,42.79,42.7,42.73,29000.0,26.4662,26.491,26.4353,26.4539,29000.0
2005-05-06 11:10:00,42.73,42.77,42.68,42.77,29600.0,26.4539,26.4786,26.4229,26.4786,29600.0
2005-05-06 11:20:00,42.76,42.83,42.71,42.71,25600.0,26.4724,26.5158,26.4415,26.4415,25600.0
2005-05-06 11:30:00,42.68,42.77,42.62,42.74,39000.0,26.4229,26.4786,26.3858,26.46,39000.0
2005-05-06 11:40:00,42.75,42.76,42.63,42.63,38600.0,26.4662,26.4724,26.3919,26.3919,38600.0
2005-05-06 11:50:00,42.63,42.71,42.63,42.65,41800.0,26.3919,26.4415,26.3919,26.4043,41800.0
2005-05-06 12:00:00,42.66,42.66,42.6,42.6,88200.0,26.4105,26.4105,26.3734,26.3734,88200.0
2005-05-06 12:10:00,42.6,42.67,42.6,42.66,51000.0,26.3734,26.4167,26.3734,26.4105,51000.0
2005-05-06 12:20:00,42.68,42.68,42.64,42.67,15000.0,26.4229,26.4229,26.3981,26.4167,15000.0
2005-05-06 12:30:00,42.68,42.7,42.65,42.68,12800.0,26.4229,26.4353,26.4043,26.4229,12800.0
2005-05-06 12:40:00,42.68,42.68,42.6,42.65,14400.0,26.4229,26.4229,26.3734,26.4043,14400.0
2005-05-06 12:50:00,42.66,42.71,42.65,42.71,8400.0,26.4105,26.4415,26.4043,26.4415,8400.0
2005-05-06 13:00:00,42.71,42.72,42.68,42.71,12200.0,26.4415,26.4477,26.4229,26.4415,12200.0
2005-05-06 13:10:00,42.7,42.76,42.66,42.66,48200.0,26.4353,26.4724,26.4105,26.4105,48200.0
2005-05-06 13:20:00,42.66,42.71,42.65,42.7,62400.0,26.4105,26.4415,26.4043,26.4353,62400.0
2005-05-06 13:30:00,42.7,42.77,42.69,42.77,65200.0,26.4353,26.4786,26.4291,26.4786,65200.0
2005-05-06 13:40:00,42.76,42.77,42.68,42.69,32000.0,26.4724,26.4786,26.4229,26.4291,32000.0
2005-05-06 13:50:00,42.7,42.7,42.65,42.65,12600.0,26.4353,26.4353,26.4043,26.4043,12600.0
2005-05-06 14:00:00,42.65,42.8,42.65,42.75,65400.0,26.4043,26.4972,26.4043,26.4662,65400.0
2005-05-06 14:10:00,42.75,42.76,42.7,42.73,101600.0,26.4662,26.4724,26.4353,26.4539,101600.0
2005-05-06 14:20:00,42.72,42.74,42.65,42.66,50800.0,26.4477,26.46,26.4043,26.4105,50800.0
2005-05-06 14:30:00,42.66,42.75,42.63,42.7,70000.0,26.4105,26.4662,26.3919,26.4353,70000.0
2005-05-06 14:40:00,42.71,42.73,42.68,42.68,72800.0,26.4415,26.4539,26.4229,26.4229,72800.0
2005-05-06 14:50:00,42.67,42.75,42.67,42.74,83400.0,26.4167,26.4662,26.4167,26.46,83400.0
2005-05-06 15:00:00,42.72,42.77,42.66,42.66,46800.0,26.4477,26.4786,26.4105,26.4105,46800.0
2005-05-06 15:10:00,42.65,42.71,42.65,42.7,38200.0,26.4043,26.4415,26.4043,26.4353,38200.0
2005-05-06 15:20:00,42.7,42.71,42.66,42.66,60800.0,26.4353,26.4415,26.4105,26.4105,60800.0
2005-05-06 15:30:00,42.65,42.68,42.65,42.65,37000.0,26.4043,26.4229,26.4043,26.4043,37000.0
2005-05-06 15:40:00,42.66,42.75,42.65,42.74,103400.0,26.4105,26.4662,26.4043,26.46,103400.0
2005-05-06 15:50:00,42.74,42.74,42.58,42.6,97800.0,26.46,26.46,26.361,26.3734,97800.0
2005-05-09 09:30:00,42.57,42.62,42.5,42.55,93000.0,26.3548,26.3858,26.3115,26.3424,93000.0
2005-05-09 09:40:00,42.56,42.57,42.33,42.39,36400.0,26.3486,26.3548,26.2062,26.2434,36400.0
2005-05-09 09:50:00,42.35,42.46,42.35,42.46,58000.0,26.2186,26.2867,26.2186,26.2867,58000.0
2005-05-09 10:00:00,42.44,42.44,42.26,42.3,48400.0,26.2743,26.2743,26.1629,26.1876,48400.0
2005-05-09 10:10:00,42.3,42.36,42.19,42.36,43200.0,26.1876,26.2248,26.1195,26.2248,43200.0
2005-05-09 10:20:00,42.34,42.35,42.26,42.31,33000.0,26.2124,26.2186,26.1629,26.1938,33000.0
2005-05-09 10:30:00,42.28,42.35,42.24,42.31,42800.0,26.1753,26.2186,26.1505,26.1938,42800.0
2005-05-09 10:40:00,42.3,42.34,42.23,42.24,60400.0,26.1876,26.2124,26.1443,26.1505,60400.0
2005-05-09 10:50:00,42.26,42.28,42.22,42.23,19200.0,26.1629,26.1753,26.1381,26.1443,19200.0
2005-05-09 11:00:00,42.22,42.29,42.22,42.24,24400.0,26.1381,26.1814,26.1381,26.1505,24400.0
2005-05-09 11:10:00,42.25,42.31,42.21,42.3,31000.0,26.1567,26.1938,26.1319,26.1876,31000.0
2005-05-09 11:20:00,42.3,42.38,42.28,42.38,27000.0,26.1876,26.2372,26.1753,26.2372,27000.0
2005-05-09 11:30:00,42.38,42.49,42.38,42.46,35600.0,26.2372,26.3053,26.2372,26.2867,35600.0
2005-05-09 11:40:00,42.46,42.51,42.45,42.45,45000.0,26.2867,26.3177,26.2805,26.2805,45000.0
2005-05-09 11:50:00,42.47,42.47,42.41,42.42,15800.0,26.2929,26.2929,26.2557,26.2619,15800.0
2005-05-09 12:00:00,42.42,42.59,42.42,42.54,21400.0,26.2619,26.3672,26.2619,26.3362,21400.0
2005-05-09 12:10:00,42.56,42.58,42.49,42.51,91800.0,26.3486,26.361,26.3053,26.3177,91800.0
2005-05-09 12:20:00,42.51,42.53,42.5,42.51,15800.0,26.3177,26.33,26.3115,26.3177,15800.0
2005-05-09 12:30:00,42.52,42.56,42.52,42.53,54400.0,26.3238,26.3486,26.3238,26.33,54400.0
2005-05-09 12:40:00,42.52,42.62,42.51,42.56,23000.0,26.3238,26.3858,26.3177,26.3486,23000.0
2005-05-09 12:50:00,42.56,42.58,42.51,42.51,11000.0,26.3486,26.361,26.3177,26.3177,11000.0
2005-05-09 13:00:00,42.51,42.54,42.51,42.52,39800.0,26.3177,26.3362,26.3177,26.3238,39800.0
2005-05-09 13:10:00,42.52,42.55,42.48,42.48,41400.0,26.3238,26.3424,26.2991,26.2991,41400.0
2005-05-09 13:20:00,42.49,42.55,42.49,42.52,33400.0,26.3053,26.3424,26.3053,26.3238,33400.0
2005-05-09 13:30:00,42.52,42.59,42.52,42.52,29400.0,26.3238,26.3672,26.3238,26.3238,29400.0
2005-05-09 13:40:00,42.53,42.63,42.53,42.58,30200.0,26.33,26.3919,26.33,26.361,30200.0
2005-05-09 13:50:00,42.57,42.57,42.52,42.55,144400.0,26.3548,26.3548,26.3238,26.3424,144400.0
2005-05-09 14:00:00,42.55,42.57,42.46,42.47,33600.0,26.3424,26.3548,26.2867,26.2929,33600.0
2005-05-09 14:10:00,42.49,42.53,42.46,42.49,26800.0,26.3053,26.33,26.2867,26.3053,26800.0
2005-05-09 14:20:00,42.48,42.49,42.4,42.43,39400.0,26.2991,26.3053,26.2495,26.2681,39400.0
2005-05-09 14:30:00,42.43,42.45,42.38,42.45,37400.0,26.2681,26.2805,26.2372,26.2805,37400.0
2005-05-09 14:40:00,42.45,42.52,42.45,42.49,42200.0,26.2805,26.3238,26.2805,26.3053,42200.0
2005-05-09 14:50:00,42.49,42.53,42.49,42.52,28600.0,26.3053,26.33,26.3053,26.3238,28600.0
2005-05-09 15:00:00,42.48,42.51,42.43,42.43,50800.0,26.2991,26.3177,26.2681,26.2681,50800.0
2005-05-09 15:10:00,42.43,42.48,42.38,42.47,39200.0,26.2681,26.2991,26.2372,26.2929,39200.0
2005-05-09 15:20:00,42.48,42.49,42.39,42.4,33400.0,26.2991,26.3053,26.2434,26.2495,33400.0
2005-05-09 15:30:00,42.41,42.51,42.41,42.46,44200.0,26.2557,26.3177,26.2557,26.2867,44200.0
2005-05-09 15:40:00,42.47,42.52,42.47,42.52,53800.0,26.2929,26.3238,26.2929,26.3238,53800.0
2005-05-09 15:50:00,42.52,42.57,42.51,42.57,51800.0,26.3238,26.3548,26.3177,26.3548,51800.0
2005-05-10 09:30:00,42.2,42.21,42.06,42.06,65400.0,26.1257,26.1319,26.0391,26.0391,65400.0
2005-05-10 09:40:00,42.08,42.17,42.04,42.16,62400.0,26.0514,26.1072,26.0267,26.101,62400.0
2005-05-10 09:50:00,42.15,42.15,42.04,42.04,45000.0,26.0948,26.0948,26.0267,26.0267,45000.0
2005-05-10 10:00:00,42.04,42.08,42.01,42.04,49200.0,26.0267,26.0514,26.0081,26.0267,49200.0
2005-05-10 10:10:00,42.05,42.16,41.98,41.98,47600.0,26.0329,26.101,25.9895,25.9895,47600.0
2005-05-10 10:20:00,41.98,42.12,41.93,42.08,55400.0,25.9895,26.0762,25.9586,26.0514,55400.0
2005-05-10 10:30:00,42.09,42.13,42.08,42.09,30000.0,26.0576,26.0824,26.0514,26.0576,30000.0
2005-05-10 10:40:00,42.09,42.09,41.91,42.04,60200.0,26.0576,26.0576,25.9462,26.0267,60200.0
2005-05-10 10:50:00,42.03,42.08,42.01,42.05,33800.0,26.0205,26.0514,26.0081,26.0329,33800.0
2005-05-10 11:00:00,42.08,42.13,42.08,42.12,33800.0,26.0514,26.0824,26.0514,26.0762,33800.0
2005-05-10 11:10:00,42.12,42.12,42.08,42.09,13400.0,26.0762,26.0762,26.0514,26.0576,13400.0
2005-05-10 11:20:00,42.1,42.1,42.04,42.04,11600.0,26.0638,26.0638,26.0267,26.0267,11600.0
2005-05-10 11:30:00,42.04,42.05,42.02,42.05,21200.0,26.0267,26.0329,26.0143,26.0329,21200.0
2005-05-10 11:40:00,42.05,42.07,41.99,41.99,22000.0,26.0329,26.0452,25.9957,25.9957,22000.0
2005-05-10 11:50:00,41.99,42.0,41.94,41.96,38800.0,25.9957,26.0019,25.9648,25.9771,38800.0
2005-05-10 12:00:00,41.97,42.01,41.93,42.01,18400.0,25.9833,26.0081,25.9586,26.0081,18400.0
2005-05-10 12:10:00,42.0,42.01,41.97,41.99,13800.0,26.0019,26.0081,25.9833,25.9957,13800.0
2005-05-10 12:20:00,41.99,42.01,41.95,41.98,14800.0,25.9957,26.0081,25.971,25.9895,14800.0
2005-05-10 12:30:00,41.98,42.02,41.98,42.02,8800.0,25.9895,26.0143,25.9895,26.0143,8800.0
2005-05-10 12:40:00,42.02,42.09,41.97,42.08,24000.0,26.0143,26.0576,25.9833,26.0514,24000.0
2005-05-10 12:50:00,42.09,42.12,42.06,42.07,23800.0,26.0576,26.0762,26.0391,26.0452,23800.0
2005-05-10 13:00:00,42.07,42.07,42.01,42.02,26000.0,26.0452,26.0452,26.0081,26.0143,26000.0
2005-05-10 13:10:00,42.03,42.1,42.03,42.1,13000.0,26.0205,26.0638,26.0205,26.0638,13000.0
2005-05-10 13:20:00,42.1,42.18,42.1,42.18,24800.0,26.0638,26.1133,26.0638,26.1133,24800.0
2005-05-10 13:30:00,42.18,42.25,42.17,42.23,60600.0,26.1133,26.1567,26.1072,26.1443,60600.0
2005-05-10 13:40:00,42.23,42.23,42.12,42.13,29800.0,26.1443,26.1443,26.0762,26.0824,29800.0
2005-05-10 13:50:00,42.12,42.17,42.1,42.16,29000.0,26.0762,26.1072,26.0638,26.101,29000.0
2005-05-10 14:00:00,42.16,42.21,42.06,42.09,27400.0,26.101,26.1319,26.0391,26.0576,27400.0
2005-05-10 14:10:00,42.08,42.13,42.08,42.11,43800.0,26.0514,26.0824,26.0514,26.07,43800.0
2005-05-10 14:20:00,42.11,42.11,42.02,42.04,16800.0,26.07,26.07,26.0143,26.0267,16800.0
2005-05-10 14:30:00,42.04,42.09,41.96,41.96,27200.0,26.0267,26.0576,25.9771,25.9771,27200.0
2005-05-10 14:40:00,41.95,41.95,41.85,41.9,66000.0,25.971,25.971,25.909,25.94,66000.0
2005-05-10 14:50:00,41.91,41.94,41.85,41.87,29200.0,25.9462,25.9648,25.909,25.9214,29200.0
2005-05-10 15:00:00,41.87,41.87,41.8,41.84,37200.0,25.9214,25.9214,25.8781,25.9029,37200.0
2005-05-10 15:10:00,41.84,41.88,41.82,41.87,33600.0,25.9029,25.9276,25.8905,25.9214,33600.0
2005-05-10 15:20:00,41.87,41.89,41.82,41.87,26000.0,25.9214,25.9338,25.8905,25.9214,26000.0
2005-05-10 15:30:00,41.87,41.87,41.79,41.79,30400.0,25.9214,25.9214,25.8719,25.8719,30400.0
2005-05-10 15:40:00,41.81,41.97,41.81,41.92,35800.0,25.8843,25.9833,25.8843,25.9524,35800.0
2005-05-10 15:50:00,41.92,41.93,41.85,41.9,65800.0,25.9524,25.9586,25.909,25.94,65800.0
2005-05-11 09:30:00,41.92,42.08,41.89,41.99,41400.0,25.9524,26.0514,25.9338,25.9957,41400.0
2005-05-11 09:40:00,42.0,42.01,41.88,41.92,42200.0,26.0019,26.0081,25.9276,25.9524,42200.0
2005-05-11 09:50:00,41.92,41.92,41.7,41.77,45200.0,25.9524,25.9524,25.8162,25.8595,45200.0
2005-05-11 10:00:00,41.76,41.83,41.66,41.66,40000.0,25.8533,25.8967,25.7914,25.7914,40000.0
2005-05-11 10:10:00,41.7,41.79,41.69,41.77,61800.0,25.8162,25.8719,25.81,25.8595,61800.0
2005-05-11 10:20:00,41.77,41.85,41.75,41.81,55600.0,25.8595,25.909,25.8471,25.8843,55600.0
2005-05-11 10:30:00,41.82,41.98,41.8,41.97,82200.0,25.8905,25.9895,25.8781,25.9833,82200.0
2005-05-11 10:40:00,41.98,41.98,41.82,41.82,46800.0,25.9895,25.9895,25.8905,25.8905,46800.0
2005-05-11 10:50:00,41.84,41.84,41.7,41.77,38800.0,25.9029,25.9029,25.8162,25.8595,38800.0
2005-05-11 11:00:00,41.77,41.85,41.74,41.85,41600.0,25.8595,25.909,25.8409,25.909,41600.0
2005-05-11 11:10:00,41.85,41.85,41.76,41.82,64400.0,25.909,25.909,25.8533,25.8905,64400.0
2005-05-11 11:20:00,41.83,41.83,41.79,41.8,67000.0,25.8967,25.8967,25.8719,25.8781,67000.0
2005-05-11 11:30:00,41.8,41.83,41.77,41.77,88000.0,25.8781,25.8967,25.8595,25.8595,88000.0
2005-05-11 11:40:00,41.76,41.81,41.76,41.79,39400.0,25.8533,25.8843,25.8533,25.8719,39400.0
2005-05-11 11:50:00,41.79,41.8,41.75,41.78,22200.0,25.8719,25.8781,25.8471,25.8657,22200.0
2005-05-11 12:00:00,41.78,41.83,41.58,41.72,57800.0,25.8657,25.8967,25.7419,25.8286,57800.0
2005-05-11 12:10:00,41.72,41.85,41.65,41.8,81400.0,25.8286,25.909,25.7852,25.8781,81400.0
2005-05-11 12:20:00,41.81,41.85,41.74,41.74,34400.0,25.8843,25.909,25.8409,25.8409,34400.0
2005-05-11 12:30:00,41.74,41.77,41.7,41.71,18800.0,25.8409,25.8595,25.8162,25.8224,18800.0
2005-05-11 12:40:00,41.71,41.87,41.71,41.77,19000.0,25.8224,25.9214,25.8224,25.8595,19000.0
2005-05-11 12:50:00,41.77,41.83,41.77,41.78,9800.0,25.8595,25.8967,25.8595,25.8657,9800.0
2005-05-11 13:00:00,41.8,41.89,41.77,41.88,61600.0,25.8781,25.9338,25.8595,25.9276,61600.0
2005-05-11 13:10:00,41.88,41.95,41.81,41.87,288000.0,25.9276,25.971,25.8843,25.9214,288000.0
2005-05-11 13:20:00,41.88,41.9,41.8,41.81,94400.0,25.9276,25.94,25.8781,25.8843,94400.0
2005-05-11 13:30:00,41.82,41.82,41.74,41.82,81200.0,25.8905,25.8905,25.8409,25.8905,81200.0
2005-05-11 13:40:00,41.8,41.8,41.65,41.72,62600.0,25.8781,25.8781,25.7852,25.8286,62600.0
2005-05-11 13:50:00,41.72,41.79,41.69,41.79,36800.0,25.8286,25.8719,25.81,25.8719,36800.0
2005-05-11 14:00:00,41.79,41.85,41.77,41.83,130400.0,25.8719,25.909,25.8595,25.8967,130400.0
2005-05-11 14:10:00,41.84,42.02,41.83,42.02,165800.0,25.9029,26.0143,25.8967,26.0143,165800.0
2005-05-11 14:20:00,42.02,42.05,41.93,41.94,154200.0,26.0143,26.0329,25.9586,25.9648,154200.0
2005-05-11 14:30:00,41.93,42.07,41.92,42.02,62800.0,25.9586,26.0452,25.9524,26.0143,62800.0
2005-05-11 14:40:00,42.02,42.13,42.01,42.13,34800.0,26.0143,26.0824,26.0081,26.0824,34800.0
2005-05-11 14:50:00,42.13,42.19,42.05,42.05,38200.0,26.0824,26.1195,26.0329,26.0329,38200.0
2005-05-11 15:00:00,42.06,42.09,42.02,42.08,49000.0,26.0391,26.0576,26.0143,26.0514,49000.0
2005-05-11 15:10:00,42.08,42.18,42.08,42.18,82400.0,26.0514,26.1133,26.0514,26.1133,82400.0
2005-05-11 15:20:00,42.17,42.24,42.16,42.21,55200.0,26.1072,26.1505,26.101,26.1319,55200.0
2005-05-11 15:30:00,42.21,42.26,42.2,42.21,48800.0,26.1319,26.1629,26.1257,26.1319,48800.0
2005-05-11 15:40:00,42.21,42.29,42.21,42.27,53000.0,26.1319,26.1814,26.1319,26.1691,53000.0
2005-05-11 15:50:00,42.27,42.31,42.25,42.27,91400.0,26.1691,26.1938,26.1567,26.1691,91400.0
2005-05-12 09:30:00,43.1,43.1,42.35,42.39,30200.0,26.6829,26.6829,26.2186,26.2434,30200.0
2005-05-12 09:40:00,42.4,42.43,42.35,42.35,235800.0,26.2495,26.2681,26.2186,26.2186,235800.0
2005-05-12 09:50:00,42.35,42.37,42.17,42.17,640600.0,26.2186,26.231,26.1072,26.1072,640600.0
2005-05-12 10:00:00,42.17,42.33,42.17,42.33,30600.0,26.1072,26.2062,26.1072,26.2062,30600.0
2005-05-12 10:10:00,42.34,42.5,42.34,42.48,30200.0,26.2124,26.3115,26.2124,26.2991,30200.0
2005-05-12 10:20:00,42.47,42.47,42.38,42.38,36200.0,26.2929,26.2929,26.2372,26.2372,36200.0
2005-05-12 10:30:00,42.38,42.44,42.32,42.42,100800.0,26.2372,26.2743,26.2,26.2619,100800.0
2005-05-12 10:40:00,42.42,42.42,42.26,42.26,84800.0,26.2619,26.2619,26.1629,26.1629,84800.0
2005-05-12 10:50:00,42.26,42.37,42.26,42.37,73200.0,26.1629,26.231,26.1629,26.231,73200.0
2005-05-12 11:00:00,42.36,42.36,42.26,42.26,96600.0,26.2248,26.2248,26.1629,26.1629,96600.0
2005-05-12 11:10:00,42.27,42.27,42.24,42.24,85800.0,26.1691,26.1691,26.1505,26.1505,85800.0
2005-05-12 11:20:00,42.24,42.33,42.24,42.25,134600.0,26.1505,26.2062,26.1505,26.1567,134600.0
2005-05-12 11:30:00,42.25,42.31,42.24,42.27,55200.0,26.1567,26.1938,26.1505,26.1691,55200.0
2005-05-12 11:40:00,42.26,42.31,42.25,42.28,35200.0,26.1629,26.1938,26.1567,26.1753,35200.0
2005-05-12 11:50:00,42.28,42.29,42.26,42.29,49400.0,26.1753,26.1814,26.1629,26.1814,49400.0
2005-05-12 12:00:00,42.29,42.29,42.21,42.26,97400.0,26.1814,26.1814,26.1319,26.1629,97400.0
2005-05-12 12:10:00,42.29,42.29,42.19,42.2,34600.0,26.1814,26.1814,26.1195,26.1257,34600.0
2005-05-12 12:20:00,42.2,42.27,42.18,42.24,79000.0,26.1257,26.1691,26.1133,26.1505,79000.0
2005-05-12 12:30:00,42.24,42.24,42.18,42.19,44000.0,26.1505,26.1505,26.1133,26.1195,44000.0
2005-05-12 12:40:00,42.19,42.26,42.17,42.24,33800.0,26.1195,26.1629,26.1072,26.1505,33800.0
2005-05-12 12:50:00,42.24,42.29,42.2,42.29,38600.0,26.1505,26.1814,26.1257,26.1814,38600.0
2005-05-12 13:00:00,42.28,42.33,42.26,42.3,51600.0,26.1753,26.2062,26.1629,26.1876,51600.0
2005-05-12 13:10:00,42.31,42.33,42.24,42.26,19000.0,26.1938,26.2062,26.1505,26.1629,19000.0
2005-05-12 13:20:00,42.26,42.27,42.18,42.18,22600.0,26.1629,26.1691,26.1133,26.1133,22600.0
2005-05-12 13:30:00,42.18,42.26,42.18,42.22,34000.0,26.1133,26.1629,26.1133,26.1381,34000.0
2005-05-12 13:40:00,42.22,42.22,42.13,42.13,51400.0,26.1381,26.1381,26.0824,26.0824,51400.0
2005-05-12 13:50:00,42.12,42.19,42.1,42.16,29800.0,26.0762,26.1195,26.0638,26.101,29800.0
2005-05-12 14:00:00,42.16,42.23,42.15,42.16,22600.0,26.101,26.1443,26.0948,26.101,22600.0
2005-05-12 14:10:00,42.16,42.19,42.1,42.15,88800.0,26.101,26.1195,26.0638,26.0948,88800.0
2005-05-12 14:20:00,42.15,42.15,42.0,42.08,66600.0,26.0948,26.0948,26.0019,26.0514,66600.0
2005-05-12 14:30:00,42.08,42.14,42.08,42.12,42200.0,26.0514,26.0886,26.0514,26.0762,42200.0
2005-05-12 14:40:00,42.12,42.12,41.98,42.02,63800.0,26.0762,26.0762,25.9895,26.0143,63800.0
2005-05-12 14:50:00,42.02,42.08,42.02,42.02,40000.0,26.0143,26.0514,26.0143,26.0143,40000.0
2005-05-12 15:00:00,42.02,42.06,41.99,42.02,49600.0,26.0143,26.0391,25.9957,26.0143,49600.0
2005-05-12 15:10:00,42.01,42.01,41.88,41.88,34600.0,26.0081,26.0081,25.9276,25.9276,34600.0
2005-05-12 15:20:00,41.88,41.95,41.82,41.92,74800.0,25.9276,25.971,25.8905,25.9524,74800.0
2005-05-12 15:30:00,41.92,41.92,41.77,41.84,70000.0,25.9524,25.9524,25.8595,25.9029,70000.0
2005-05-12 15:40:00,41.84,41.88,41.79,41.86,33600.0,25.9029,25.9276,25.8719,25.9152,33600.0
2005-05-12 15:50:00,41.85,41.85,41.77,41.77,77200.0,25.909,25.909,25.8595,25.8595,77200.0
2005-05-13 09:30:00,41.92,41.92,41.75,41.88,49200.0,25.9524,25.9524,25.8471,25.9276,49200.0
2005-05-13 09:40:00,41.88,41.88,41.74,41.75,34400.0,25.9276,25.9276,25.8409,25.8471,34400.0
2005-05-13 09:50:00,41.74,41.74,41.55,41.56,58800.0,25.8409,25.8409,25.7233,25.7295,58800.0
2005-05-13 10:00:00,41.57,41.58,41.5,41.57,81200.0,25.7357,25.7419,25.6924,25.7357,81200.0
2005-05-13 10:10:00,41.57,41.63,41.53,41.6,42000.0,25.7357,25.7728,25.7109,25.7543,42000.0
2005-05-13 10:20:00,41.58,41.62,41.46,41.52,58600.0,25.7419,25.7667,25.6676,25.7047,58600.0
2005-05-13 10:30:00,41.52,41.52,41.47,41.48,129600.0,25.7047,25.7047,25.6738,25.68,129600.0
2005-05-13 10:40:00,41.48,41.69,41.48,41.63,74200.0,25.68,25.81,25.68,25.7728,74200.0
2005-05-13 10:50:00,41.62,41.82,41.62,41.82,68000.0,25.7667,25.8905,25.7667,25.8905,68000.0
2005-05-13 11:00:00,41.82,41.82,41.73,41.77,35000.0,25.8905,25.8905,25.8348,25.8595,35000.0
2005-05-13 11:10:00,41.76,41.8,41.74,41.74,20200.0,25.8533,25.8781,25.8409,25.8409,20200.0
2005-05-13 11:20:00,41.74,41.84,41.73,41.83,40200.0,25.8409,25.9029,25.8348,25.8967,40200.0
2005-05-13 11:30:00,41.83,41.83,41.75,41.8,69800.0,25.8967,25.8967,25.8471,25.8781,69800.0
2005-05-13 11:40:00,41.83,41.83,41.76,41.79,62200.0,25.8967,25.8967,25.8533,25.8719,62200.0
2005-05-13 11:50:00,41.78,41.88,41.78,41.81,29200.0,25.8657,25.9276,25.8657,25.8843,29200.0
2005-05-13 12:00:00,41.82,41.82,41.75,41.8,79800.0,25.8905,25.8905,25.8471,25.8781,79800.0
2005-05-13 12:10:00,41.81,41.84,41.81,41.84,23000.0,25.8843,25.9029,25.8843,25.9029,23000.0
2005-05-13 12:20:00,41.83,41.88,41.8,41.81,61600.0,25.8967,25.9276,25.8781,25.8843,61600.0
2005-05-13 12:30:00,41.81,41.81,41.75,41.79,52600.0,25.8843,25.8843,25.8471,25.8719,52600.0
2005-05-13 12:40:00,41.8,41.82,41.71,41.71,50200.0,25.8781,25.8905,25.8224,25.8224,50200.0
2005-05-13 12:50:00,41.71,41.77,41.7,41.74,23800.0,25.8224,25.8595,25.8162,25.8409,23800.0
2005-05-13 13:00:00,41.73,41.73,41.69,41.73,12000.0,25.8348,25.8348,25.81,25.8348,12000.0
2005-05-13 13:10:00,41.74,41.74,41.67,41.67,9200.0,25.8409,25.8409,25.7976,25.7976,9200.0
2005-05-13 13:20:00,41.66,41.66,41.52,41.56,37800.0,25.7914,25.7914,25.7047,25.7295,37800.0
2005-05-13 13:30:00,41.55,41.59,41.54,41.58,21400.0,25.7233,25.7481,25.7171,25.7419,21400.0
2005-05-13 13:40:00,41.57,41.57,41.48,41.52,28000.0,25.7357,25.7357,25.68,25.7047,28000.0
2005-05-13 13:50:00,41.52,41.55,41.4,41.43,24400.0,25.7047,25.7233,25.6305,25.649,24400.0
2005-05-13 14:00:00,41.43,41.48,41.4,41.4,27000.0,25.649,25.68,25.6305,25.6305,27000.0
2005-05-13 14:10:00,41.4,41.4,41.28,41.28,45600.0,25.6305,25.6305,25.5562,25.5562,45600.0
2005-05-13 14:20:00,41.28,41.31,41.26,41.27,30000.0,25.5562,25.5747,25.5438,25.55,30000.0
2005-05-13 14:30:00,41.27,41.27,40.96,41.09,157000.0,25.55,25.55,25.3581,25.4385,157000.0
2005-05-13 14:40:00,41.09,41.09,40.88,40.9,58800.0,25.4385,25.4385,25.3085,25.3209,58800.0
2005-05-13 14:50:00,40.9,41.02,40.9,41.01,89600.0,25.3209,25.3952,25.3209,25.389,89600.0
2005-05-13 15:00:00,41.02,41.02,40.89,40.9,148200.0,25.3952,25.3952,25.3147,25.3209,148200.0
2005-05-13 15:10:00,40.9,41.1,40.9,41.09,160200.0,25.3209,25.4447,25.3209,25.4385,160200.0
2005-05-13 15:20:00,41.1,41.26,41.1,41.15,152600.0,25.4447,25.5438,25.4447,25.4757,152600.0
2005-05-13 15:30:00,41.15,41.19,41.05,41.1,149200.0,25.4757,25.5004,25.4138,25.4447,149200.0
2005-05-13 15:40:00,41.1,41.13,41.05,41.09,138600.0,25.4447,25.4633,25.4138,25.4385,138600.0
2005-05-13 15:50:00,41.1,41.1,40.98,41.02,163200.0,25.4447,25.4447,25.3704,25.3952,163200.0
2005-05-16 09:30:00,41.04,41.04,40.83,41.04,83000.0,25.4076,25.4076,25.2776,25.4076,83000.0
2005-05-16 09:40:00,41.01,41.21,40.99,41.17,62000.0,25.389,25.5128,25.3766,25.4881,62000.0
2005-05-16 09:50:00,41.17,41.27,41.17,41.18,101600.0,25.4881,25.55,25.4881,25.4943,101600.0
2005-05-16 10:00:00,41.18,41.28,41.15,41.27,98000.0,25.4943,25.5562,25.4757,25.55,98000.0
2005-05-16 10:10:00,41.27,41.27,41.16,41.27,43000.0,25.55,25.55,25.4819,25.55,43000.0
2005-05-16 10:20:00,41.27,41.33,41.23,41.27,41400.0,25.55,25.5871,25.5252,25.55,41400.0
2005-05-16 10:30:00,41.28,41.33,41.22,41.31,18200.0,25.5562,25.5871,25.519,25.5747,18200.0
2005-05-16 10:40:00,41.31,41.51,41.25,41.48,65000.0,25.5747,25.6986,25.5376,25.68,65000.0
2005-05-16 10:50:00,41.49,41.55,41.47,41.5,64600.0,25.6862,25.7233,25.6738,25.6924,64600.0
2005-05-16 11:00:00,41.5,41.51,41.4,41.45,25000.0,25.6924,25.6986,25.6305,25.6614,25000.0
2005-05-16 11:10:00,41.45,41.49,41.41,41.44,25800.0,25.6614,25.6862,25.6366,25.6552,25800.0
2005-05-16 11:20:00,41.44,41.46,41.35,41.4,22000.0,25.6552,25.6676,25.5995,25.6305,22000.0
2005-05-16 11:30:00,41.4,41.44,41.33,41.44,37600.0,25.6305,25.6552,25.5871,25.6552,37600.0
2005-05-16 11:40:00,41.43,41.44,41.28,41.28,24800.0,25.649,25.6552,25.5562,25.5562,24800.0
2005-05-16 11:50:00,41.28,41.35,41.24,41.33,32000.0,25.5562,25.5995,25.5314,25.5871,32000.0
2005-05-16 12:00:00,41.34,41.41,41.33,41.35,11000.0,25.5933,25.6366,25.5871,25.5995,11000.0
2005-05-16 12:10:00,41.34,41.35,41.27,41.29,18600.0,25.5933,25.5995,25.55,25.5624,18600.0
2005-05-16 12:20:00,41.29,41.29,41.25,41.27,22800.0,25.5624,25.5624,25.5376,25.55,22800.0
2005-05-16 12:30:00,41.27,41.27,41.13,41.19,40200.0,25.55,25.55,25.4633,25.5004,40200.0
2005-05-16 12:40:00,41.19,41.31,41.18,41.29,32000.0,25.5004,25.5747,25.4943,25.5624,32000.0
2005-05-16 12:50:00,41.29,41.29,41.24,41.27,12800.0,25.5624,25.5624,25.5314,25.55,12800.0
2005-05-16 13:00:00,41.27,41.27,41.2,41.23,16400.0,25.55,25.55,25.5066,25.5252,16400.0
2005-05-16 13:10:00,41.23,41.24,41.2,41.23,17200.0,25.5252,25.5314,25.5066,25.5252,17200.0
2005-05-16 13:20:00,41.23,41.37,41.23,41.37,31200.0,25.5252,25.6119,25.5252,25.6119,31200.0
2005-05-16 13:30:00,41.36,41.38,41.33,41.35,16000.0,25.6057,25.6181,25.5871,25.5995,16000.0
2005-05-16 13:40:00,41.35,41.48,41.35,41.47,27600.0,25.5995,25.68,25.5995,25.6738,27600.0
2005-05-16 13:50:00,41.47,41.51,41.43,41.48,14000.0,25.6738,25.6986,25.649,25.68,14000.0
2005-05-16 14:00:00,41.47,41.47,41.41,41.41,9600.0,25.6738,25.6738,25.6366,25.6366,9600.0
2005-05-16 14:10:00,41.4,41.47,41.4,41.46,9600.0,25.6305,25.6738,25.6305,25.6676,9600.0
2005-05-16 14:20:00,41.46,41.46,41.35,41.38,11800.0,25.6676,25.6676,25.5995,25.6181,11800.0
2005-05-16 14:30:00,41.41,41.46,41.4,41.42,21600.0,25.6366,25.6676,25.6305,25.6428,21600.0
2005-05-16 14:40:00,41.41,41.43,41.38,41.41,30600.0,25.6366,25.649,25.6181,25.6366,30600.0
2005-05-16 14:50:00,41.42,41.52,41.41,41.49,47800.0,25.6428,25.7047,25.6366,25.6862,47800.0
2005-05-16 15:00:00,41.48,41.58,41.43,41.58,37200.0,25.68,25.7419,25.649,25.7419,37200.0
2005-05-16 15:10:00,41.58,41.63,41.56,41.6,81000.0,25.7419,25.7728,25.7295,25.7543,81000.0
2005-05-16 15:20:00,41.59,41.68,41.59,41.66,79200.0,25.7481,25.8038,25.7481,25.7914,79200.0
2005-05-16 15:30:00,41.65,41.68,41.62,41.65,93000.0,25.7852,25.8038,25.7667,25.7852,93000.0
2005-05-16 15:40:00,41.65,41.68,41.57,41.65,85400.0,25.7852,25.8038,25.7357,25.7852,85400.0
2005-05-16 15:50:00,41.65,41.69,41.63,41.64,93400.0,25.7852,25.81,25.7728,25.779,93400.0
2005-05-17 09:30:00,41.48,41.56,41.44,41.47,44200.0,25.68,25.7295,25.6552,25.6738,44200.0
2005-05-17 09:40:00,41.5,41.67,41.5,41.62,32800.0,25.6924,25.7976,25.6924,25.7667,32800.0
2005-05-17 09:50:00,41.62,41.76,41.62,41.73,59400.0,25.7667,25.8533,25.7667,25.8348,59400.0
2005-05-17 10:00:00,41.73,41.77,41.63,41.66,33000.0,25.8348,25.8595,25.7728,25.7914,33000.0
2005-05-17 10:10:00,41.66,41.69,41.57,41.59,28800.0,25.7914,25.81,25.7357,25.7481,28800.0
2005-05-17 10:20:00,41.59,41.67,41.54,41.58,32600.0,25.7481,25.7976,25.7171,25.7419,32600.0
2005-05-17 10:30:00,41.59,41.59,41.51,41.59,19200.0,25.7481,25.7481,25.6986,25.7481,19200.0
2005-05-17 10:40:00,41.59,41.62,41.51,41.51,29600.0,25.7481,25.7667,25.6986,25.6986,29600.0
2005-05-17 10:50:00,41.55,41.62,41.52,41.58,19400.0,25.7233,25.7667,25.7047,25.7419,19400.0
2005-05-17 11:00:00,41.6,41.73,41.59,41.67,55400.0,25.7543,25.8348,25.7481,25.7976,55400.0
2005-05-17 11:10:00,41.67,41.71,41.61,41.61,37600.0,25.7976,25.8224,25.7605,25.7605,37600.0
2005-05-17 11:20:00,41.61,41.73,41.6,41.66,42800.0,25.7605,25.8348,25.7543,25.7914,42800.0
2005-05-17 11:30:00,41.63,41.77,41.63,41.76,44200.0,25.7728,25.8595,25.7728,25.8533,44200.0
2005-05-17 11:40:00,41.77,41.85,41.73,41.76,47800.0,25.8595,25.909,25.8348,25.8533,47800.0
2005-05-17 11:50:00,41.77,41.77,41.7,41.72,19200.0,25.8595,25.8595,25.8162,25.8286,19200.0
2005-05-17 12:00:00,41.7,41.72,41.65,41.67,19400.0,25.8162,25.8286,25.7852,25.7976,19400.0
2005-05-17 12:10:00,41.67,41.74,41.66,41.74,8800.0,25.7976,25.8409,25.7914,25.8409,8800.0
2005-05-17 12:20:00,41.74,41.8,41.73,41.74,28400.0,25.8409,25.8781,25.8348,25.8409,28400.0
2005-05-17 12:30:00,41.74,41.76,41.7,41.7,34600.0,25.8409,25.8533,25.8162,25.8162,34600.0
2005-05-17 12:40:00,41.7,41.7,41.63,41.69,18400.0,25.8162,25.8162,25.7728,25.81,18400.0
2005-05-17 12:50:00,41.69,41.69,41.63,41.67,10000.0,25.81,25.81,25.7728,25.7976,10000.0
2005-05-17 13:00:00,41.63,41.69,41.6,41.66,17800.0,25.7728,25.81,25.7543,25.7914,17800.0
2005-05-17 13:10:00,41.66,41.73,41.66,41.73,17000.0,25.7914,25.8348,25.7914,25.8348,17000.0
2005-05-17 13:20:00,41.72,41.75,41.69,41.7,46200.0,25.8286,25.8471,25.81,25.8162,46200.0
2005-05-17 13:30:00,41.71,41.75,41.69,41.71,31600.0,25.8224,25.8471,25.81,25.8224,31600.0
2005-05-17 13:40:00,41.71,41.74,41.67,41.68,28800.0,25.8224,25.8409,25.7976,25.8038,28800.0
2005-05-17 13:50:00,41.68,41.74,41.65,41.72,13400.0,25.8038,25.8409,25.7852,25.8286,13400.0
2005-05-17 14:00:00,41.71,41.74,41.65,41.69,11200.0,25.8224,25.8409,25.7852,25.81,11200.0
2005-05-17 14:10:00,41.69,41.8,41.68,41.74,48200.0,25.81,25.8781,25.8038,25.8409,48200.0
2005-05-17 14:20:00,41.74,41.74,41.7,41.72,7000.0,25.8409,25.8409,25.8162,25.8286,7000.0
2005-05-17 14:30:00,41.72,42.05,41.72,42.01,77000.0,25.8286,26.0329,25.8286,26.0081,77000.0
2005-05-17 14:40:00,42.02,42.17,41.99,42.13,106000.0,26.0143,26.1072,25.9957,26.0824,106000.0
2005-05-17 14:50:00,42.13,42.17,42.08,42.1,94000.0,26.0824,26.1072,26.0514,26.0638,94000.0
2005-05-17 15:00:00,42.1,42.13,42.02,42.05,125800.0,26.0638,26.0824,26.0143,26.0329,125800.0
2005-05-17 15:10:00,42.05,42.18,42.03,42.15,33600.0,26.0329,26.1133,26.0205,26.0948,33600.0
2005-05-17 15:20:00,42.13,42.16,42.07,42.11,50200.0,26.0824,26.101,26.0452,26.07,50200.0
2005-05-17 15:30:00,42.13,42.23,42.13,42.23,58600.0,26.0824,26.1443,26.0824,26.1443,58600.0
2005-05-17 15:40:00,42.23,42.34,42.23,42.32,75400.0,26.1443,26.2124,26.1443,26.2,75400.0
2005-05-17 15:50:00,42.31,42.35,42.25,42.27,126000.0,26.1938,26.2186,26.1567,26.1691,126000.0
2005-05-18 09:30:00,42.5,42.55,42.37,42.41,51600.0,26.3115,26.3424,26.231,26.2557,51600.0
2005-05-18 09:40:00,42.39,42.47,42.33,42.38,60000.0,26.2434,26.2929,26.2062,26.2372,60000.0
2005-05-18 09:50:00,42.36,42.41,42.32,42.32,23200.0,26.2248,26.2557,26.2,26.2,23200.0
2005-05-18 10:00:00,42.32,42.42,42.32,42.37,66400.0,26.2,26.2619,26.2,26.231,66400.0
2005-05-18 10:10:00,42.36,42.43,42.32,42.43,59600.0,26.2248,26.2681,26.2,26.2681,59600.0
2005-05-18 10:20:00,42.42,42.52,42.41,42.52,62600.0,26.2619,26.3238,26.2557,26.3238,62600.0
2005-05-18 10:30:00,42.52,42.55,42.48,42.5,67800.0,26.3238,26.3424,26.2991,26.3115,67800.0
2005-05-18 10:40:00,42.5,42.52,42.49,42.49,19200.0,26.3115,26.3238,26.3053,26.3053,19200.0
2005-05-18 10:50:00,42.49,42.54,42.48,42.48,32600.0,26.3053,26.3362,26.2991,26.2991,32600.0
2005-05-18 11:00:00,42.49,42.5,42.4,42.43,60000.0,26.3053,26.3115,26.2495,26.2681,60000.0
2005-05-18 11:10:00,42.44,42.49,42.44,42.48,36400.0,26.2743,26.3053,26.2743,26.2991,36400.0
2005-05-18 11:20:00,42.47,42.51,42.46,42.49,37800.0,26.2929,26.3177,26.2867,26.3053,37800.0
2005-05-18 11:30:00,42.49,42.49,42.45,42.47,33200.0,26.3053,26.3053,26.2805,26.2929,33200.0
2005-05-18 11:40:00,42.48,42.5,42.47,42.49,28200.0,26.2991,26.3115,26.2929,26.3053,28200.0
2005-05-18 11:50:00,42.51,42.52,42.49,42.49,31600.0,26.3177,26.3238,26.3053,26.3053,31600.0
2005-05-18 12:00:00,42.48,42.63,42.48,42.6,49200.0,26.2991,26.3919,26.2991,26.3734,49200.0
2005-05-18 12:10:00,42.63,42.7,42.63,42.68,67200.0,26.3919,26.4353,26.3919,26.4229,67200.0
2005-05-18 12:20:00,42.69,42.72,42.62,42.63,55000.0,26.4291,26.4477,26.3858,26.3919,55000.0
2005-05-18 12:30:00,42.63,42.7,42.63,42.7,34600.0,26.3919,26.4353,26.3919,26.4353,34600.0
2005-05-18 12:40:00,42.7,42.71,42.58,42.63,72800.0,26.4353,26.4415,26.361,26.3919,72800.0
2005-05-18 12:50:00,42.64,42.73,42.64,42.73,24200.0,26.3981,26.4539,26.3981,26.4539,24200.0
2005-05-18 13:00:00,42.73,42.74,42.65,42.66,22800.0,26.4539,26.46,26.4043,26.4105,22800.0
2005-05-18 13:10:00,42.66,42.66,42.55,42.56,39800.0,26.4105,26.4105,26.3424,26.3486,39800.0
2005-05-18 13:20:00,42.56,42.65,42.56,42.65,28800.0,26.3486,26.4043,26.3486,26.4043,28800.0
2005-05-18 13:30:00,42.65,42.69,42.65,42.65,18600.0,26.4043,26.4291,26.4043,26.4043,18600.0
2005-05-18 13:40:00,42.65,42.69,42.51,42.54,35200.0,26.4043,26.4291,26.3177,26.3362,35200.0
2005-05-18 13:50:00,42.54,42.56,42.48,42.48,20600.0,26.3362,26.3486,26.2991,26.2991,20600.0
2005-05-18 14:00:00,42.48,42.62,42.48,42.6,31400.0,26.2991,26.3858,26.2991,26.3734,31400.0
2005-05-18 14:10:00,42.6,42.66,42.59,42.64,21000.0,26.3734,26.4105,26.3672,26.3981,21000.0
2005-05-18 14:20:00,42.63,42.63,42.59,42.63,15400.0,26.3919,26.3919,26.3672,26.3919,15400.0
2005-05-18 14:30:00,42.63,42.63,42.56,42.61,22200.0,26.3919,26.3919,26.3486,26.3796,22200.0
2005-05-18 14:40:00,42.61,42.68,42.59,42.59,31400.0,26.3796,26.4229,26.3672,26.3672,31400.0
2005-05-18 14:50:00,42.59,42.63,42.58,42.58,52200.0,26.3672,26.3919,26.361,26.361,52200.0
2005-05-18 15:00:00,42.58,42.65,42.52,42.59,36200.0,26.361,26.4043,26.3238,26.3672,36200.0
2005-05-18 15:10:00,42.59,42.63,42.58,42.62,36200.0,26.3672,26.3919,26.361,26.3858,36200.0
2005-05-18 15:20:00,42.62,42.7,42.61,42.63,57000.0,26.3858,26.4353,26.3796,26.3919,57000.0
2005-05-18 15:30:00,42.63,42.63,42.55,42.58,47400.0,26.3919,26.3919,26.3424,26.361,47400.0
2005-05-18 15:40:00,42.58,42.63,42.57,42.59,46400.0,26.361,26.3919,26.3548,26.3672,46400.0
2005-05-18 15:50:00,42.59,42.63,42.58,42.6,50200.0,26.3672,26.3919,26.361,26.3734,50200.0
2005-05-19 09:30:00,42.58,42.6,42.51,42.6,42000.0,26.361,26.3734,26.3177,26.3734,42000.0
2005-05-19 09:40:00,42.59,42.66,42.53,42.63,45600.0,26.3672,26.4105,26.33,26.3919,45600.0
2005-05-19 09:50:00,42.63,42.74,42.61,42.69,60600.0,26.3919,26.46,26.3796,26.4291,60600.0
2005-05-19 10:00:00,42.72,42.87,42.68,42.87,62000.0,26.4477,26.5405,26.4229,26.5405,62000.0
2005-05-19 10:10:00,42.87,42.92,42.74,42.74,36400.0,26.5405,26.5715,26.46,26.46,36400.0
2005-05-19 10:20:00,42.74,42.77,42.66,42.72,26400.0,26.46,26.4786,26.4105,26.4477,26400.0
2005-05-19 10:30:00,42.72,42.74,42.6,42.61,42000.0,26.4477,26.46,26.3734,26.3796,42000.0
2005-05-19 10:40:00,42.58,42.67,42.52,42.67,28200.0,26.361,26.4167,26.3238,26.4167,28200.0
2005-05-19 10:50:00,42.67,42.75,42.63,42.7,29400.0,26.4167,26.4662,26.3919,26.4353,29400.0
2005-05-19 11:00:00,42.69,42.72,42.63,42.66,19400.0,26.4291,26.4477,26.3919,26.4105,19400.0
2005-05-19 11:10:00,42.66,42.79,42.66,42.76,18800.0,26.4105,26.491,26.4105,26.4724,18800.0
2005-05-19 11:20:00,42.76,42.76,42.61,42.61,30200.0,26.4724,26.4724,26.3796,26.3796,30200.0
2005-05-19 11:30:00,42.61,42.61,42.56,42.6,25400.0,26.3796,26.3796,26.3486,26.3734,25400.0
2005-05-19 11:40:00,42.6,42.6,42.49,42.51,21000.0,26.3734,26.3734,26.3053,26.3177,21000.0
2005-05-19 11:50:00,42.51,42.54,42.49,42.54,15800.0,26.3177,26.3362,26.3053,26.3362,15800.0
2005-05-19 12:00:00,42.51,42.51,42.41,42.45,35200.0,26.3177,26.3177,26.2557,26.2805,35200.0
2005-05-19 12:10:00,42.46,42.56,42.45,42.52,39800.0,26.2867,26.3486,26.2805,26.3238,39800.0
2005-05-19 12:20:00,42.52,42.61,42.52,42.55,39000.0,26.3238,26.3796,26.3238,26.3424,39000.0
2005-05-19 12:30:00,42.55,42.56,42.46,42.46,13800.0,26.3424,26.3486,26.2867,26.2867,13800.0
2005-05-19 12:40:00,42.45,42.49,42.44,42.47,8000.0,26.2805,26.3053,26.2743,26.2929,8000.0
2005-05-19 12:50:00,42.45,42.5,42.44,42.49,29800.0,26.2805,26.3115,26.2743,26.3053,29800.0
2005-05-19 13:00:00,42.48,42.53,42.48,42.5,18600.0,26.2991,26.33,26.2991,26.3115,18600.0
2005-05-19 13:10:00,42.51,42.51,42.48,42.48,13400.0,26.3177,26.3177,26.2991,26.2991,13400.0
2005-05-19 13:20:00,42.48,42.5,42.45,42.45,14000.0,26.2991,26.3115,26.2805,26.2805,14000.0
2005-05-19 13:30:00,42.45,42.48,42.44,42.45,38600.0,26.2805,26.2991,26.2743,26.2805,38600.0
2005-05-19 13:40:00,42.45,42.45,42.27,42.27,29400.0,26.2805,26.2805,26.1691,26.1691,29400.0
2005-05-19 13:50:00,42.27,42.33,42.23,42.27,51800.0,26.1691,26.2062,26.1443,26.1691,51800.0
2005-05-19 14:00:00,42.26,42.31,42.24,42.27,25000.0,26.1629,26.1938,26.1505,26.1691,25000.0
2005-05-19 14:10:00,42.27,42.3,42.23,42.3,47200.0,26.1691,26.1876,26.1443,26.1876,47200.0
2005-05-19 14:20:00,42.3,42.35,42.24,42.32,60400.0,26.1876,26.2186,26.1505,26.2,60400.0
2005-05-19 14:30:00,42.32,42.32,42.21,42.23,35400.0,26.2,26.2,26.1319,26.1443,35400.0
2005-05-19 14:40:00,42.23,42.24,42.1,42.24,59000.0,26.1443,26.1505,26.0638,26.1505,59000.0
2005-05-19 14:50:00,42.24,42.33,42.24,42.27,63200.0,26.1505,26.2062,26.1505,26.1691,63200.0
2005-05-19 15:00:00,42.28,42.4,42.23,42.37,46800.0,26.1753,26.2495,26.1443,26.231,46800.0
2005-05-19 15:10:00,42.37,42.4,42.32,42.35,63800.0,26.231,26.2495,26.2,26.2186,63800.0
2005-05-19 15:20:00,42.35,42.35,42.29,42.31,58600.0,26.2186,26.2186,26.1814,26.1938,58600.0
2005-05-19 15:30:00,42.3,42.35,42.3,42.31,95000.0,26.1876,26.2186,26.1876,26.1938,95000.0
2005-05-19 15:40:00,42.3,42.3,42.24,42.26,71600.0,26.1876,26.1876,26.1505,26.1629,71600.0
2005-05-19 15:50:00,42.26,42.28,42.24,42.27,100800.0,26.1629,26.1753,26.1505,26.1691,100800.0
2005-05-20 09:30:00,42.24,42.29,42.02,42.08,140600.0,26.1505,26.1814,26.0143,26.0514,140600.0
2005-05-20 09:40:00,42.08,42.22,42.08,42.12,56400.0,26.0514,26.1381,26.0514,26.0762,56400.0
2005-05-20 09:50:00,42.12,42.2,42.06,42.17,42600.0,26.0762,26.1257,26.0391,26.1072,42600.0
2005-05-20 10:00:00,42.17,42.19,42.11,42.18,52800.0,26.1072,26.1195,26.07,26.1133,52800.0
2005-05-20 10:10:00,42.16,42.17,42.02,42.02,45000.0,26.101,26.1072,26.0143,26.0143,45000.0
2005-05-20 10:20:00,42.02,42.1,42.02,42.09,94600.0,26.0143,26.0638,26.0143,26.0576,94600.0
2005-05-20 10:30:00,42.09,42.16,42.01,42.02,55200.0,26.0576,26.101,26.0081,26.0143,55200.0
2005-05-20 10:40:00,42.02,42.02,41.93,41.95,53000.0,26.0143,26.0143,25.9586,25.971,53000.0
2005-05-20 10:50:00,41.95,41.98,41.88,41.89,41000.0,25.971,25.9895,25.9276,25.9338,41000.0
2005-05-20 11:00:00,41.9,41.91,41.84,41.9,46000.0,25.94,25.9462,25.9029,25.94,46000.0
2005-05-20 11:10:00,41.91,42.01,41.9,41.95,50600.0,25.9462,26.0081,25.94,25.971,50600.0
2005-05-20 11:20:00,41.94,41.94,41.85,41.85,33400.0,25.9648,25.9648,25.909,25.909,33400.0
2005-05-20 11:30:00,41.85,41.88,41.83,41.83,44400.0,25.909,25.9276,25.8967,25.8967,44400.0
2005-05-20 11:40:00,41.84,41.89,41.83,41.86,40800.0,25.9029,25.9338,25.8967,25.9152,40800.0
2005-05-20 11:50:00,41.87,41.88,41.8,41.88,45400.0,25.9214,25.9276,25.8781,25.9276,45400.0
2005-05-20 12:00:00,41.89,41.9,41.83,41.9,37600.0,25.9338,25.94,25.8967,25.94,37600.0
2005-05-20 12:10:00,41.9,41.9,41.76,41.81,41800.0,25.94,25.94,25.8533,25.8843,41800.0
2005-05-20 12:20:00,41.8,41.91,41.78,41.89,30000.0,25.8781,25.9462,25.8657,25.9338,30000.0
2005-05-20 12:30:00,41.9,41.9,41.83,41.86,24400.0,25.94,25.94,25.8967,25.9152,24400.0
2005-05-20 12:40:00,41.85,41.87,41.82,41.83,28200.0,25.909,25.9214,25.8905,25.8967,28200.0
2005-05-20 12:50:00,41.83,41.93,41.83,41.88,41400.0,25.8967,25.9586,25.8967,25.9276,41400.0
2005-05-20 13:00:00,41.88,42.01,41.88,41.99,56600.0,25.9276,26.0081,25.9276,25.9957,56600.0
2005-05-20 13:10:00,41.99,42.05,41.98,42.03,32600.0,25.9957,26.0329,25.9895,26.0205,32600.0
2005-05-20 13:20:00,42.01,42.05,41.95,42.05,65600.0,26.0081,26.0329,25.971,26.0329,65600.0
2005-05-20 13:30:00,42.04,42.06,42.0,42.05,54600.0,26.0267,26.0391,26.0019,26.0329,54600.0
2005-05-20 13:40:00,42.05,42.07,42.01,42.07,24200.0,26.0329,26.0452,26.0081,26.0452,24200.0
2005-05-20 13:50:00,42.09,42.09,42.01,42.02,26600.0,26.0576,26.0576,26.0081,26.0143,26600.0
2005-05-20 14:00:00,42.05,42.13,42.05,42.13,19600.0,26.0329,26.0824,26.0329,26.0824,19600.0
2005-05-20 14:10:00,42.13,42.19,42.08,42.09,32400.0,26.0824,26.1195,26.0514,26.0576,32400.0
2005-05-20 14:20:00,42.1,42.13,42.08,42.1,39400.0,26.0638,26.0824,26.0514,26.0638,39400.0
2005-05-20 14:30:00,42.1,42.15,42.04,42.07,35600.0,26.0638,26.0948,26.0267,26.0452,35600.0
2005-05-20 14:40:00,42.07,42.1,41.97,42.0,101400.0,26.0452,26.0638,25.9833,26.0019,101400.0
2005-05-20 14:50:00,42.0,42.03,41.95,41.99,46000.0,26.0019,26.0205,25.971,25.9957,46000.0
2005-05-20 15:00:00,41.98,41.99,41.9,41.96,46000.0,25.9895,25.9957,25.94,25.9771,46000.0
2005-05-20 15:10:00,41.96,41.96,41.87,41.93,51200.0,25.9771,25.9771,25.9214,25.9586,51200.0
2005-05-20 15:20:00,41.93,42.0,41.92,41.97,47000.0,25.9586,26.0019,25.9524,25.9833,47000.0
2005-05-20 15:30:00,41.96,42.04,41.96,41.98,57000.0,25.9771,26.0267,25.9771,25.9895,57000.0
2005-05-20 15:40:00,41.99,42.0,41.88,41.9,93600.0,25.9957,26.0019,25.9276,25.94,93600.0
2005-05-20 15:50:00,41.9,41.94,41.85,41.94,98400.0,25.94,25.9648,25.909,25.9648,98400.0
2005-05-23 09:30:00,42.0,42.13,41.99,42.09,40000.0,26.0019,26.0824,25.9957,26.0576,40000.0
2005-05-23 09:40:00,42.1,42.19,42.05,42.17,56600.0,26.0638,26.1195,26.0329,26.1072,56600.0
2005-05-23 09:50:00,42.17,42.22,42.13,42.2,30200.0,26.1072,26.1381,26.0824,26.1257,30200.0
2005-05-23 10:00:00,42.22,42.25,42.17,42.25,41600.0,26.1381,26.1567,26.1072,26.1567,41600.0
2005-05-23 10:10:00,42.24,42.26,42.2,42.23,31400.0,26.1505,26.1629,26.1257,26.1443,31400.0
2005-05-23 10:20:00,42.22,42.24,42.14,42.17,47000.0,26.1381,26.1505,26.0886,26.1072,47000.0
2005-05-23 10:30:00,42.17,42.22,42.12,42.12,38200.0,26.1072,26.1381,26.0762,26.0762,38200.0
2005-05-23 10:40:00,42.14,42.14,42.02,42.02,42600.0,26.0886,26.0886,26.0143,26.0143,42600.0
2005-05-23 10:50:00,42.02,42.08,41.99,42.08,35400.0,26.0143,26.0514,25.9957,26.0514,35400.0
2005-05-23 11:00:00,42.07,42.08,42.02,42.08,33000.0,26.0452,26.0514,26.0143,26.0514,33000.0
2005-05-23 11:10:00,42.08,42.09,42.0,42.09,38200.0,26.0514,26.0576,26.0019,26.0576,38200.0
2005-05-23 11:20:00,42.1,42.12,42.04,42.1,28000.0,26.0638,26.0762,26.0267,26.0638,28000.0
2005-05-23 11:30:00,42.09,42.13,42.09,42.11,19200.0,26.0576,26.0824,26.0576,26.07,19200.0
2005-05-23 11:40:00,42.12,42.2,42.11,42.15,42000.0,26.0762,26.1257,26.07,26.0948,42000.0
2005-05-23 11:50:00,42.13,42.23,42.13,42.22,39000.0,26.0824,26.1443,26.0824,26.1381,39000.0
2005-05-23 12:00:00,42.22,42.31,42.22,42.23,56800.0,26.1381,26.1938,26.1381,26.1443,56800.0
2005-05-23 12:10:00,42.24,42.3,42.22,42.28,33600.0,26.1505,26.1876,26.1381,26.1753,33600.0
2005-05-23 12:20:00,42.28,42.32,42.24,42.32,31400.0,26.1753,26.2,26.1505,26.2,31400.0
2005-05-23 12:30:00,42.32,42.38,42.3,42.34,41400.0,26.2,26.2372,26.1876,26.2124,41400.0
2005-05-23 12:40:00,42.34,42.34,42.26,42.29,14400.0,26.2124,26.2124,26.1629,26.1814,14400.0
2005-05-23 12:50:00,42.29,42.3,42.23,42.3,26600.0,26.1814,26.1876,26.1443,26.1876,26600.0
2005-05-23 13:00:00,42.31,42.33,42.22,42.24,27200.0,26.1938,26.2062,26.1381,26.1505,27200.0
2005-05-23 13:10:00,42.24,42.34,42.24,42.33,19400.0,26.1505,26.2124,26.1505,26.2062,19400.0
2005-05-23 13:20:00,42.34,42.4,42.34,42.34,32600.0,26.2124,26.2495,26.2124,26.2124,32600.0
2005-05-23 13:30:00,42.34,42.43,42.34,42.42,29200.0,26.2124,26.2681,26.2124,26.2619,29200.0
2005-05-23 13:40:00,42.41,42.41,42.35,42.35,18000.0,26.2557,26.2557,26.2186,26.2186,18000.0
2005-05-23 13:50:00,42.35,42.36,42.33,42.36,23000.0,26.2186,26.2248,26.2062,26.2248,23000.0
2005-05-23 14:00:00,42.36,42.45,42.33,42.45,35000.0,26.2248,26.2805,26.2062,26.2805,35000.0
2005-05-23 14:10:00,42.48,42.63,42.48,42.61,47200.0,26.2991,26.3919,26.2991,26.3796,47200.0
2005-05-23 14:20:00,42.61,42.64,42.57,42.58,14400.0,26.3796,26.3981,26.3548,26.361,14400.0
2005-05-23 14:30:00,42.58,42.63,42.57,42.62,32400.0,26.361,26.3919,26.3548,26.3858,32400.0
2005-05-23 14:40:00,42.62,42.69,42.61,42.69,28400.0,26.3858,26.4291,26.3796,26.4291,28400.0
2005-05-23 14:50:00,42.69,42.78,42.69,42.77,73400.0,26.4291,26.4848,26.4291,26.4786,73400.0
2005-05-23 15:00:00,42.77,42.8,42.76,42.77,57800.0,26.4786,26.4972,26.4724,26.4786,57800.0
2005-05-23 15:10:00,42.78,42.81,42.75,42.79,41000.0,26.4848,26.5034,26.4662,26.491,41000.0
2005-05-23 15:20:00,42.79,42.79,42.71,42.74,46000.0,26.491,26.491,26.4415,26.46,46000.0
2005-05-23 15:30:00,42.74,42.83,42.73,42.81,54600.0,26.46,26.5158,26.4539,26.5034,54600.0
2005-05-23 15:40:00,42.81,42.81,42.67,42.7,62000.0,26.5034,26.5034,26.4167,26.4353,62000.0
2005-05-23 15:50:00,42.69,42.69,42.64,42.69,60000.0,26.4291,26.4291,26.3981,26.4291,60000.0
2005-05-24 09:30:00,42.57,42.57,42.27,42.33,54000.0,26.3548,26.3548,26.1691,26.2062,54000.0
2005-05-24 09:40:00,42.33,42.52,42.33,42.51,32000.0,26.2062,26.3238,26.2062,26.3177,32000.0
2005-05-24 09:50:00,42.51,42.55,42.47,42.49,72400.0,26.3177,26.3424,26.2929,26.3053,72400.0
2005-05-24 10:00:00,42.49,42.52,42.41,42.41,132800.0,26.3053,26.3238,26.2557,26.2557,132800.0
2005-05-24 10:10:00,42.41,42.47,42.41,42.47,48400.0,26.2557,26.2929,26.2557,26.2929,48400.0
2005-05-24 10:20:00,42.47,42.49,42.4,42.42,37000.0,26.2929,26.3053,26.2495,26.2619,37000.0
2005-05-24 10:30:00,42.45,42.45,42.29,42.29,135800.0,26.2805,26.2805,26.1814,26.1814,135800.0
2005-05-24 10:40:00,42.3,42.32,42.27,42.28,48800.0,26.1876,26.2,26.1691,26.1753,48800.0
2005-05-24 10:50:00,42.29,42.42,42.28,42.35,79600.0,26.1814,26.2619,26.1753,26.2186,79600.0
2005-05-24 11:00:00,42.34,42.37,42.26,42.35,47400.0,26.2124,26.231,26.1629,26.2186,47400.0
2005-05-24 11:10:00,42.36,42.41,42.32,42.32,36600.0,26.2248,26.2557,26.2,26.2,36600.0
2005-05-24 11:20:00,42.33,42.33,42.26,42.26,35400.0,26.2062,26.2062,26.1629,26.1629,35400.0
2005-05-24 11:30:00,42.27,42.31,42.23,42.24,23200.0,26.1691,26.1938,26.1443,26.1505,23200.0
2005-05-24 11:40:00,42.24,42.31,42.23,42.29,26400.0,26.1505,26.1938,26.1443,26.1814,26400.0
2005-05-24 11:50:00,42.29,42.33,42.13,42.16,40800.0,26.1814,26.2062,26.0824,26.101,40800.0
2005-05-24 12:00:00,42.16,42.29,42.16,42.28,35800.0,26.101,26.1814,26.101,26.1753,35800.0
2005-05-24 12:10:00,42.27,42.27,42.15,42.15,29600.0,26.1691,26.1691,26.0948,26.0948,29600.0
2005-05-24 12:20:00,42.15,42.16,42.13,42.16,19000.0,26.0948,26.101,26.0824,26.101,19000.0
2005-05-24 12:30:00,42.14,42.2,42.14,42.19,22000.0,26.0886,26.1257,26.0886,26.1195,22000.0
2005-05-24 12:40:00,42.2,42.26,42.13,42.26,20800.0,26.1257,26.1629,26.0824,26.1629,20800.0
2005-05-24 12:50:00,42.27,42.27,42.23,42.23,13400.0,26.1691,26.1691,26.1443,26.1443,13400.0
2005-05-24 13:00:00,42.23,42.26,42.2,42.2,21200.0,26.1443,26.1629,26.1257,26.1257,21200.0
2005-05-24 13:10:00,42.19,42.29,42.19,42.25,43400.0,26.1195,26.1814,26.1195,26.1567,43400.0
2005-05-24 13:20:00,42.25,42.26,42.18,42.24,45200.0,26.1567,26.1629,26.1133,26.1505,45200.0
2005-05-24 13:30:00,42.24,42.28,42.2,42.25,29600.0,26.1505,26.1753,26.1257,26.1567,29600.0
2005-05-24 13:40:00,42.25,42.31,42.23,42.23,38600.0,26.1567,26.1938,26.1443,26.1443,38600.0
2005-05-24 13:50:00,42.22,42.23,42.13,42.22,83200.0,26.1381,26.1443,26.0824,26.1381,83200.0
2005-05-24 14:00:00,42.23,42.28,42.13,42.26,80200.0,26.1443,26.1753,26.0824,26.1629,80200.0
2005-05-24 14:10:00,42.26,42.3,42.18,42.23,130400.0,26.1629,26.1876,26.1133,26.1443,130400.0
2005-05-24 14:20:00,42.22,42.34,42.22,42.28,76600.0,26.1381,26.2124,26.1381,26.1753,76600.0
2005-05-24 14:30:00,42.28,42.35,42.24,42.29,71200.0,26.1753,26.2186,26.1505,26.1814,71200.0
2005-05-24 14:40:00,42.28,42.34,42.22,42.33,136000.0,26.1753,26.2124,26.1381,26.2062,136000.0
2005-05-24 14:50:00,42.32,42.4,42.27,42.36,114000.0,26.2,26.2495,26.1691,26.2248,114000.0
2005-05-24 15:00:00,42.35,42.35,42.28,42.33,77400.0,26.2186,26.2186,26.1753,26.2062,77400.0
2005-05-24 15:10:00,42.35,42.37,42.27,42.31,70800.0,26.2186,26.231,26.1691,26.1938,70800.0
2005-05-24 15:20:00,42.31,42.52,42.31,42.51,75400.0,26.1938,26.3238,26.1938,26.3177,75400.0
2005-05-24 15:30:00,42.51,42.53,42.47,42.5,101200.0,26.3177,26.33,26.2929,26.3115,101200.0
2005-05-24 15:40:00,42.51,42.53,42.42,42.52,108200.0,26.3177,26.33,26.2619,26.3238,108200.0
2005-05-24 15:50:00,42.52,42.57,42.48,42.5,169600.0,26.3238,26.3548,26.2991,26.3115,169600.0
2005-05-25 09:30:00,42.38,42.38,42.26,42.29,34000.0,26.2372,26.2372,26.1629,26.1814,34000.0
2005-05-25 09:40:00,42.29,42.35,42.22,42.32,41600.0,26.1814,26.2186,26.1381,26.2,41600.0
2005-05-25 09:50:00,42.31,42.35,42.21,42.26,45400.0,26.1938,26.2186,26.1319,26.1629,45400.0
2005-05-25 10:00:00,42.27,42.35,42.24,42.27,59000.0,26.1691,26.2186,26.1505,26.1691,59000.0
2005-05-25 10:10:00,42.27,42.3,42.13,42.25,101400.0,26.1691,26.1876,26.0824,26.1567,101400.0
2005-05-25 10:20:00,42.27,42.28,42.2,42.26,71600.0,26.1691,26.1753,26.1257,26.1629,71600.0
2005-05-25 10:30:00,42.25,42.25,42.05,42.08,52200.0,26.1567,26.1567,26.0329,26.0514,52200.0
2005-05-25 10:40:00,42.08,42.11,42.02,42.09,34000.0,26.0514,26.07,26.0143,26.0576,34000.0
2005-05-25 10:50:00,42.05,42.12,42.04,42.07,25000.0,26.0329,26.0762,26.0267,26.0452,25000.0
2005-05-25 11:00:00,42.07,42.09,41.99,42.0,35800.0,26.0452,26.0576,25.9957,26.0019,35800.0
2005-05-25 11:10:00,42.01,42.06,41.94,42.01,91200.0,26.0081,26.0391,25.9648,26.0081,91200.0
2005-05-25 11:20:00,42.01,42.09,42.01,42.06,42600.0,26.0081,26.0576,26.0081,26.0391,42600.0
2005-05-25 11:30:00,42.06,42.11,42.03,42.08,92400.0,26.0391,26.07,26.0205,26.0514,92400.0
2005-05-25 11:40:00,42.07,42.08,41.98,42.04,80600.0,26.0452,26.0514,25.9895,26.0267,80600.0
2005-05-25 11:50:00,42.04,42.04,42.01,42.02,33000.0,26.0267,26.0267,26.0081,26.0143,33000.0
2005-05-25 12:00:00,42.02,42.09,42.0,42.06,37600.0,26.0143,26.0576,26.0019,26.0391,37600.0
2005-05-25 12:10:00,42.05,42.05,41.99,42.01,20600.0,26.0329,26.0329,25.9957,26.0081,20600.0
2005-05-25 12:20:00,42.01,42.04,42.0,42.04,31800.0,26.0081,26.0267,26.0019,26.0267,31800.0
2005-05-25 12:30:00,42.04,42.06,42.02,42.05,30800.0,26.0267,26.0391,26.0143,26.0329,30800.0
2005-05-25 12:40:00,42.05,42.07,42.05,42.07,34600.0,26.0329,26.0452,26.0329,26.0452,34600.0
2005-05-25 12:50:00,42.07,42.07,42.02,42.05,51200.0,26.0452,26.0452,26.0143,26.0329,51200.0
2005-05-25 13:00:00,42.05,42.1,42.04,42.1,46400.0,26.0329,26.0638,26.0267,26.0638,46400.0
2005-05-25 13:10:00,42.11,42.14,42.08,42.1,32800.0,26.07,26.0886,26.0514,26.0638,32800.0
2005-05-25 13:20:00,42.09,42.11,41.97,41.99,39600.0,26.0576,26.07,25.9833,25.9957,39600.0
2005-05-25 13:30:00,41.99,42.1,41.99,42.1,30600.0,25.9957,26.0638,25.9957,26.0638,30600.0
2005-05-25 13:40:00,42.08,42.1,42.06,42.07,17600.0,26.0514,26.0638,26.0391,26.0452,17600.0
2005-05-25 13:50:00,42.08,42.17,42.08,42.12,40400.0,26.0514,26.1072,26.0514,26.0762,40400.0
2005-05-25 14:00:00,42.13,42.16,42.1,42.16,18000.0,26.0824,26.101,26.0638,26.101,18000.0
2005-05-25 14:10:00,42.16,42.18,42.15,42.17,13800.0,26.101,26.1133,26.0948,26.1072,13800.0
2005-05-25 14:20:00,42.15,42.21,42.14,42.2,16800.0,26.0948,26.1319,26.0886,26.1257,16800.0
2005-05-25 14:30:00,42.22,42.31,42.21,42.26,48600.0,26.1381,26.1938,26.1319,26.1629,48600.0
2005-05-25 14:40:00,42.27,42.32,42.26,42.29,35800.0,26.1691,26.2,26.1629,26.1814,35800.0
2005-05-25 14:50:00,42.29,42.35,42.27,42.32,59800.0,26.1814,26.2186,26.1691,26.2,59800.0
2005-05-25 15:00:00,42.33,42.33,42.23,42.24,36000.0,26.2062,26.2062,26.1443,26.1505,36000.0
2005-05-25 15:10:00,42.24,42.29,42.21,42.21,38600.0,26.1505,26.1814,26.1319,26.1319,38600.0
2005-05-25 15:20:00,42.2,42.33,42.18,42.29,117200.0,26.1257,26.2062,26.1133,26.1814,117200.0
2005-05-25 15:30:00,42.3,42.38,42.27,42.32,113400.0,26.1876,26.2372,26.1691,26.2,113400.0
2005-05-25 15:40:00,42.32,42.37,42.3,42.32,61600.0,26.2,26.231,26.1876,26.2,61600.0
2005-05-25 15:50:00,42.33,42.36,42.3,42.35,140600.0,26.2062,26.2248,26.1876,26.2186,140600.0
2005-05-26 09:30:00,42.55,42.62,42.55,42.62,39400.0,26.3424,26.3858,26.3424,26.3858,39400.0
2005-05-26 09:40:00,42.59,42.65,42.43,42.43,27200.0,26.3672,26.4043,26.2681,26.2681,27200.0
2005-05-26 09:50:00,42.43,42.49,42.41,42.49,47000.0,26.2681,26.3053,26.2557,26.3053,47000.0
2005-05-26 10:00:00,42.5,42.52,42.45,42.52,43600.0,26.3115,26.3238,26.2805,26.3238,43600.0
2005-05-26 10:10:00,42.53,42.56,42.51,42.55,43200.0,26.33,26.3486,26.3177,26.3424,43200.0
2005-05-26 10:20:00,42.56,42.56,42.49,42.49,53600.0,26.3486,26.3486,26.3053,26.3053,53600.0
2005-05-26 10:30:00,42.49,42.52,42.45,42.49,56600.0,26.3053,26.3238,26.2805,26.3053,56600.0
2005-05-26 10:40:00,42.48,42.52,42.47,42.48,44800.0,26.2991,26.3238,26.2929,26.2991,44800.0
2005-05-26 10:50:00,42.48,42.51,42.45,42.5,175600.0,26.2991,26.3177,26.2805,26.3115,175600.0
2005-05-26 11:00:00,42.49,42.5,42.46,42.47,63000.0,26.3053,26.3115,26.2867,26.2929,63000.0
2005-05-26 11:10:00,42.47,42.51,42.46,42.51,43400.0,26.2929,26.3177,26.2867,26.3177,43400.0
2005-05-26 11:20:00,42.51,42.54,42.45,42.48,48000.0,26.3177,26.3362,26.2805,26.2991,48000.0
2005-05-26 11:30:00,42.48,42.52,42.44,42.52,25200.0,26.2991,26.3238,26.2743,26.3238,25200.0
2005-05-26 11:40:00,42.54,42.55,42.43,42.52,60600.0,26.3362,26.3424,26.2681,26.3238,60600.0
2005-05-26 11:50:00,42.52,42.55,42.45,42.55,24200.0,26.3238,26.3424,26.2805,26.3424,24200.0
2005-05-26 12:00:00,42.55,42.55,42.45,42.47,32600.0,26.3424,26.3424,26.2805,26.2929,32600.0
2005-05-26 12:10:00,42.45,42.51,42.44,42.45,27800.0,26.2805,26.3177,26.2743,26.2805,27800.0
2005-05-26 12:20:00,42.45,42.52,42.45,42.47,38600.0,26.2805,26.3238,26.2805,26.2929,38600.0
2005-05-26 12:30:00,42.48,42.49,42.46,42.48,60600.0,26.2991,26.3053,26.2867,26.2991,60600.0
2005-05-26 12:40:00,42.48,42.55,42.48,42.54,15200.0,26.2991,26.3424,26.2991,26.3362,15200.0
2005-05-26 12:50:00,42.52,42.53,42.47,42.47,28600.0,26.3238,26.33,26.2929,26.2929,28600.0
2005-05-26 13:00:00,42.47,42.48,42.41,42.45,57400.0,26.2929,26.2991,26.2557,26.2805,57400.0
2005-05-26 13:10:00,42.45,42.47,42.34,42.34,29600.0,26.2805,26.2929,26.2124,26.2124,29600.0
2005-05-26 13:20:00,42.34,42.44,42.32,42.44,87600.0,26.2124,26.2743,26.2,26.2743,87600.0
2005-05-26 13:30:00,42.44,42.44,42.36,42.41,35800.0,26.2743,26.2743,26.2248,26.2557,35800.0
2005-05-26 13:40:00,42.41,42.41,42.36,42.38,23800.0,26.2557,26.2557,26.2248,26.2372,23800.0
2005-05-26 13:50:00,42.39,42.43,42.39,42.41,39200.0,26.2434,26.2681,26.2434,26.2557,39200.0
2005-05-26 14:00:00,42.41,42.51,42.41,42.49,41000.0,26.2557,26.3177,26.2557,26.3053,41000.0
2005-05-26 14:10:00,42.49,42.54,42.47,42.52,32200.0,26.3053,26.3362,26.2929,26.3238,32200.0
2005-05-26 14:20:00,42.52,42.59,42.49,42.57,36400.0,26.3238,26.3672,26.3053,26.3548,36400.0
2005-05-26 14:30:00,42.57,42.57,42.43,42.47,63400.0,26.3548,26.3548,26.2681,26.2929,63400.0
2005-05-26 14:40:00,42.47,42.54,42.47,42.49,38200.0,26.2929,26.3362,26.2929,26.3053,38200.0
2005-05-26 14:50:00,42.49,42.54,42.47,42.51,55200.0,26.3053,26.3362,26.2929,26.3177,55200.0
2005-05-26 15:00:00,42.51,42.59,42.51,42.58,53400.0,26.3177,26.3672,26.3177,26.361,53400.0
2005-05-26 15:10:00,42.58,42.58,42.52,42.52,39800.0,26.361,26.361,26.3238,26.3238,39800.0
2005-05-26 15:20:00,42.52,42.59,42.52,42.52,42800.0,26.3238,26.3672,26.3238,26.3238,42800.0
2005-05-26 15:30:00,42.51,42.62,42.51,42.59,61200.0,26.3177,26.3858,26.3177,26.3672,61200.0
2005-05-26 15:40:00,42.59,42.6,42.52,42.56,66600.0,26.3672,26.3734,26.3238,26.3486,66600.0
2005-05-26 15:50:00,42.57,42.57,42.52,42.55,50800.0,26.3548,26.3548,26.3238,26.3424,50800.0
2005-05-27 09:30:00,42.57,42.58,42.48,42.57,37400.0,26.3548,26.361,26.2991,26.3548,37400.0
2005-05-27 09:40:00,42.57,42.71,42.57,42.69,27800.0,26.3548,26.4415,26.3548,26.4291,27800.0
2005-05-27 09:50:00,42.69,42.71,42.56,42.62,40200.0,26.4291,26.4415,26.3486,26.3858,40200.0
2005-05-27 10:00:00,42.63,42.67,42.55,42.57,30400.0,26.3919,26.4167,26.3424,26.3548,30400.0
2005-05-27 10:10:00,42.59,42.59,42.5,42.54,29600.0,26.3672,26.3672,26.3115,26.3362,29600.0
2005-05-27 10:20:00,42.54,42.6,42.52,42.58,28000.0,26.3362,26.3734,26.3238,26.361,28000.0
2005-05-27 10:30:00,42.6,42.6,42.52,42.59,24200.0,26.3734,26.3734,26.3238,26.3672,24200.0
2005-05-27 10:40:00,42.59,42.63,42.51,42.55,25000.0,26.3672,26.3919,26.3177,26.3424,25000.0
2005-05-27 10:50:00,42.55,42.69,42.54,42.62,30600.0,26.3424,26.4291,26.3362,26.3858,30600.0
2005-05-27 11:00:00,42.63,42.73,42.63,42.7,32800.0,26.3919,26.4539,26.3919,26.4353,32800.0
2005-05-27 11:10:00,42.7,42.7,42.62,42.68,33000.0,26.4353,26.4353,26.3858,26.4229,33000.0
2005-05-27 11:20:00,42.68,42.69,42.63,42.63,32000.0,26.4229,26.4291,26.3919,26.3919,32000.0
2005-05-27 11:30:00,42.63,42.65,42.58,42.58,35400.0,26.3919,26.4043,26.361,26.361,35400.0
2005-05-27 11:40:00,42.58,42.65,42.58,42.62,31000.0,26.361,26.4043,26.361,26.3858,31000.0
2005-05-27 11:50:00,42.61,42.65,42.58,42.63,24400.0,26.3796,26.4043,26.361,26.3919,24400.0
2005-05-27 12:00:00,42.65,42.67,42.62,42.62,19200.0,26.4043,26.4167,26.3858,26.3858,19200.0
2005-05-27 12:10:00,42.6,42.65,42.6,42.62,27200.0,26.3734,26.4043,26.3734,26.3858,27200.0
2005-05-27 12:20:00,42.63,42.66,42.63,42.63,18200.0,26.3919,26.4105,26.3919,26.3919,18200.0
2005-05-27 12:30:00,42.63,42.65,42.58,42.62,29200.0,26.3919,26.4043,26.361,26.3858,29200.0
2005-05-27 12:40:00,42.62,42.64,42.62,42.64,17600.0,26.3858,26.3981,26.3858,26.3981,17600.0
2005-05-27 12:50:00,42.64,42.7,42.62,42.7,18800.0,26.3981,26.4353,26.3858,26.4353,18800.0
2005-05-27 13:00:00,42.69,42.7,42.62,42.7,34000.0,26.4291,26.4353,26.3858,26.4353,34000.0
2005-05-27 13:10:00,42.7,42.73,42.65,42.69,25400.0,26.4353,26.4539,26.4043,26.4291,25400.0
2005-05-27 13:20:00,42.69,42.72,42.68,42.69,14000.0,26.4291,26.4477,26.4229,26.4291,14000.0
2005-05-27 13:30:00,42.68,42.71,42.67,42.71,15800.0,26.4229,26.4415,26.4167,26.4415,15800.0
2005-05-27 13:40:00,42.7,42.7,42.68,42.69,12400.0,26.4353,26.4353,26.4229,26.4291,12400.0
2005-05-27 13:50:00,42.68,42.74,42.68,42.74,11600.0,26.4229,26.46,26.4229,26.46,11600.0
2005-05-27 14:00:00,42.74,42.74,42.71,42.72,18800.0,26.46,26.46,26.4415,26.4477,18800.0
2005-05-27 14:10:00,42.71,42.77,42.71,42.75,21800.0,26.4415,26.4786,26.4415,26.4662,21800.0
2005-05-27 14:20:00,42.75,42.79,42.74,42.75,19800.0,26.4662,26.491,26.46,26.4662,19800.0
2005-05-27 14:30:00,42.76,42.76,42.7,42.7,15200.0,26.4724,26.4724,26.4353,26.4353,15200.0
2005-05-27 14:40:00,42.7,42.76,42.7,42.73,23400.0,26.4353,26.4724,26.4353,26.4539,23400.0
2005-05-27 14:50:00,42.74,42.8,42.74,42.79,38200.0,26.46,26.4972,26.46,26.491,38200.0
2005-05-27 15:00:00,42.79,42.8,42.76,42.78,33400.0,26.491,26.4972,26.4724,26.4848,33400.0
2005-05-27 15:10:00,42.78,42.82,42.77,42.82,28400.0,26.4848,26.5096,26.4786,26.5096,28400.0
2005-05-27 15:20:00,42.82,42.84,42.81,42.84,38200.0,26.5096,26.522,26.5034,26.522,38200.0
2005-05-27 15:30:00,42.84,42.84,42.79,42.81,34600.0,26.522,26.522,26.491,26.5034,34600.0
2005-05-27 15:40:00,42.81,42.85,42.81,42.81,38600.0,26.5034,26.5281,26.5034,26.5034,38600.0
2005-05-27 15:50:00,42.81,42.81,42.71,42.78,47600.0,26.5034,26.5034,26.4415,26.4848,47600.0
2005-05-31 09:30:00,42.69,42.75,42.65,42.72,24400.0,26.4291,26.4662,26.4043,26.4477,24400.0
2005-05-31 09:40:00,42.73,42.73,42.58,42.59,25600.0,26.4539,26.4539,26.361,26.3672,25600.0
2005-05-31 09:50:00,42.6,42.7,42.48,42.48,64000.0,26.3734,26.4353,26.2991,26.2991,64000.0
2005-05-31 10:00:00,42.48,42.6,42.48,42.58,71600.0,26.2991,26.3734,26.2991,26.361,71600.0
2005-05-31 10:10:00,42.57,42.57,42.5,42.5,48600.0,26.3548,26.3548,26.3115,26.3115,48600.0
2005-05-31 10:20:00,42.5,42.54,42.47,42.52,28400.0,26.3115,26.3362,26.2929,26.3238,28400.0
2005-05-31 10:30:00,42.52,42.55,42.47,42.48,20200.0,26.3238,26.3424,26.2929,26.2991,20200.0
2005-05-31 10:40:00,42.48,42.52,42.47,42.52,38400.0,26.2991,26.3238,26.2929,26.3238,38400.0
2005-05-31 10:50:00,42.52,42.52,42.38,42.42,49200.0,26.3238,26.3238,26.2372,26.2619,49200.0
2005-05-31 11:00:00,42.42,42.46,42.38,42.38,39000.0,26.2619,26.2867,26.2372,26.2372,39000.0
2005-05-31 11:10:00,42.37,42.44,42.35,42.4,24600.0,26.231,26.2743,26.2186,26.2495,24600.0
2005-05-31 11:20:00,42.39,42.43,42.35,42.41,60400.0,26.2434,26.2681,26.2186,26.2557,60400.0
2005-05-31 11:30:00,42.41,42.41,42.34,42.4,38800.0,26.2557,26.2557,26.2124,26.2495,38800.0
2005-05-31 11:40:00,42.4,42.42,42.32,42.32,29400.0,26.2495,26.2619,26.2,26.2,29400.0
2005-05-31 11:50:00,42.32,42.34,42.28,42.3,36600.0,26.2,26.2124,26.1753,26.1876,36600.0
2005-05-31 12:00:00,42.31,42.31,42.25,42.27,21600.0,26.1938,26.1938,26.1567,26.1691,21600.0
2005-05-31 12:10:00,42.27,42.28,42.2,42.21,27200.0,26.1691,26.1753,26.1257,26.1319,27200.0
2005-05-31 12:20:00,42.22,42.27,42.21,42.27,26600.0,26.1381,26.1691,26.1319,26.1691,26600.0
2005-05-31 12:30:00,42.28,42.29,42.24,42.24,65200.0,26.1753,26.1814,26.1505,26.1505,65200.0
2005-05-31 12:40:00,42.24,42.27,42.24,42.26,31600.0,26.1505,26.1691,26.1505,26.1629,31600.0
2005-05-31 12:50:00,42.25,42.27,42.19,42.19,16000.0,26.1567,26.1691,26.1195,26.1195,16000.0
2005-05-31 13:00:00,42.19,42.22,42.17,42.17,30400.0,26.1195,26.1381,26.1072,26.1072,30400.0
2005-05-31 13:10:00,42.17,42.18,42.16,42.18,14600.0,26.1072,26.1133,26.101,26.1133,14600.0
2005-05-31 13:20:00,42.17,42.18,42.16,42.17,17400.0,26.1072,26.1133,26.101,26.1072,17400.0
2005-05-31 13:30:00,42.18,42.2,42.15,42.19,18600.0,26.1133,26.1257,26.0948,26.1195,18600.0
2005-05-31 13:40:00,42.19,42.19,42.17,42.19,9600.0,26.1195,26.1195,26.1072,26.1195,9600.0
2005-05-31 13:50:00,42.2,42.28,42.2,42.26,16800.0,26.1257,26.1753,26.1257,26.1629,16800.0
2005-05-31 14:00:00,42.26,42.27,42.18,42.19,28000.0,26.1629,26.1691,26.1133,26.1195,28000.0
2005-05-31 14:10:00,42.19,42.22,42.18,42.2,22000.0,26.1195,26.1381,26.1133,26.1257,22000.0
2005-05-31 14:20:00,42.21,42.24,42.2,42.2,22400.0,26.1319,26.1505,26.1257,26.1257,22400.0
2005-05-31 14:30:00,42.21,42.3,42.21,42.25,42800.0,26.1319,26.1876,26.1319,26.1567,42800.0
2005-05-31 14:40:00,42.25,42.32,42.24,42.27,50400.0,26.1567,26.2,26.1505,26.1691,50400.0
2005-05-31 14:50:00,42.29,42.34,42.28,42.32,48800.0,26.1814,26.2124,26.1753,26.2,48800.0
2005-05-31 15:00:00,42.32,42.36,42.32,42.35,50400.0,26.2,26.2248,26.2,26.2186,50400.0
2005-05-31 15:10:00,42.35,42.45,42.32,42.38,85800.0,26.2186,26.2805,26.2,26.2372,85800.0
2005-05-31 15:20:00,42.4,42.43,42.31,42.31,96800.0,26.2495,26.2681,26.1938,26.1938,96800.0
2005-05-31 15:30:00,42.33,42.34,42.27,42.27,91200.0,26.2062,26.2124,26.1691,26.1691,91200.0
2005-05-31 15:40:00,42.27,42.27,42.16,42.24,74400.0,26.1691,26.1691,26.101,26.1505,74400.0
2005-05-31 15:50:00,42.24,42.33,42.23,42.25,147800.0,26.1505,26.2062,26.1443,26.1567,147800.0
2005-06-01 09:30:00,42.26,42.35,42.26,42.35,57200.0,26.1629,26.2186,26.1629,26.2186,57200.0
2005-06-01 09:40:00,42.35,42.39,42.25,42.38,67400.0,26.2186,26.2434,26.1567,26.2372,67400.0
2005-06-01 09:50:00,42.37,42.4,42.24,42.31,57600.0,26.231,26.2495,26.1505,26.1938,57600.0
2005-06-01 10:00:00,42.31,42.59,42.31,42.58,68200.0,26.1938,26.3672,26.1938,26.361,68200.0
2005-06-01 10:10:00,42.58,42.69,42.58,42.69,35600.0,26.361,26.4291,26.361,26.4291,35600.0
2005-06-01 10:20:00,42.7,42.84,42.7,42.83,114200.0,26.4353,26.522,26.4353,26.5158,114200.0
2005-06-01 10:30:00,42.84,42.88,42.82,42.82,59000.0,26.522,26.5467,26.5096,26.5096,59000.0
2005-06-01 10:40:00,42.82,42.92,42.81,42.92,70200.0,26.5096,26.5715,26.5034,26.5715,70200.0
2005-06-01 10:50:00,42.93,42.99,42.9,42.99,67400.0,26.5777,26.6148,26.5591,26.6148,67400.0
2005-06-01 11:00:00,42.99,42.99,42.96,42.97,34000.0,26.6148,26.6148,26.5962,26.6024,34000.0
2005-06-01 11:10:00,42.97,43.05,42.94,43.04,80600.0,26.6024,26.652,26.5839,26.6458,80600.0
2005-06-01 11:20:00,43.03,43.05,42.99,43.0,38400.0,26.6396,26.652,26.6148,26.621,38400.0
2005-06-01 11:30:00,42.99,43.01,42.93,42.93,16600.0,26.6148,26.6272,26.5777,26.5777,16600.0
2005-06-01 11:40:00,42.93,42.93,42.9,42.9,33600.0,26.5777,26.5777,26.5591,26.5591,33600.0
2005-06-01 11:50:00,42.9,42.91,42.88,42.89,38200.0,26.5591,26.5653,26.5467,26.5529,38200.0
2005-06-01 12:00:00,42.9,42.93,42.87,42.87,45800.0,26.5591,26.5777,26.5405,26.5405,45800.0
2005-06-01 12:10:00,42.87,42.9,42.82,42.88,44200.0,26.5405,26.5591,26.5096,26.5467,44200.0
2005-06-01 12:20:00,42.88,42.88,42.84,42.86,28800.0,26.5467,26.5467,26.522,26.5343,28800.0
2005-06-01 12:30:00,42.85,42.87,42.85,42.85,28000.0,26.5281,26.5405,26.5281,26.5281,28000.0
2005-06-01 12:40:00,42.85,42.85,42.82,42.85,26800.0,26.5281,26.5281,26.5096,26.5281,26800.0
2005-06-01 12:50:00,42.85,42.86,42.84,42.86,14400.0,26.5281,26.5343,26.522,26.5343,14400.0
2005-06-01 13:00:00,42.87,42.91,42.86,42.9,45600.0,26.5405,26.5653,26.5343,26.5591,45600.0
2005-06-01 13:10:00,42.91,42.93,42.88,42.88,41800.0,26.5653,26.5777,26.5467,26.5467,41800.0
2005-06-01 13:20:00,42.89,42.93,42.89,42.92,27600.0,26.5529,26.5777,26.5529,26.5715,27600.0
2005-06-01 13:30:00,42.93,42.96,42.87,42.88,42000.0,26.5777,26.5962,26.5405,26.5467,42000.0
2005-06-01 13:40:00,42.88,42.93,42.87,42.9,38200.0,26.5467,26.5777,26.5405,26.5591,38200.0
2005-06-01 13:50:00,42.9,42.97,42.87,42.96,17600.0,26.5591,26.6024,26.5405,26.5962,17600.0
2005-06-01 14:00:00,42.96,42.99,42.88,42.88,31000.0,26.5962,26.6148,26.5467,26.5467,31000.0
2005-06-01 14:10:00,42.88,42.91,42.8,42.82,34200.0,26.5467,26.5653,26.4972,26.5096,34200.0
2005-06-01 14:20:00,42.82,42.85,42.8,42.83,29200.0,26.5096,26.5281,26.4972,26.5158,29200.0
2005-06-01 14:30:00,42.82,42.85,42.81,42.85,41800.0,26.5096,26.5281,26.5034,26.5281,41800.0
2005-06-01 14:40:00,42.85,42.86,42.72,42.75,145800.0,26.5281,26.5343,26.4477,26.4662,145800.0
2005-06-01 14:50:00,42.76,42.78,42.7,42.77,130800.0,26.4724,26.4848,26.4353,26.4786,130800.0
2005-06-01 15:00:00,42.77,42.81,42.75,42.77,55600.0,26.4786,26.5034,26.4662,26.4786,55600.0
2005-06-01 15:10:00,42.77,42.8,42.71,42.77,59600.0,26.4786,26.4972,26.4415,26.4786,59600.0
2005-06-01 15:20:00,42.77,42.8,42.74,42.74,51400.0,26.4786,26.4972,26.46,26.46,51400.0
2005-06-01 15:30:00,42.74,42.85,42.74,42.84,81200.0,26.46,26.5281,26.46,26.522,81200.0
2005-06-01 15:40:00,42.84,42.88,42.8,42.85,39000.0,26.522,26.5467,26.4972,26.5281,39000.0
2005-06-01 15:50:00,42.85,42.85,42.85,42.85,0.0,26.5281,26.5281,26.5281,26.5281,0.0
2005-06-02 09:30:00,42.62,42.63,42.46,42.52,70800.0,26.3858,26.3919,26.2867,26.3238,70800.0
2005-06-02 09:40:00,42.52,42.54,42.43,42.51,60800.0,26.3238,26.3362,26.2681,26.3177,60800.0
2005-06-02 09:50:00,42.51,42.54,42.49,42.54,47800.0,26.3177,26.3362,26.3053,26.3362,47800.0
2005-06-02 10:00:00,42.53,42.53,42.43,42.47,46800.0,26.33,26.33,26.2681,26.2929,46800.0
2005-06-02 10:10:00,42.48,42.49,42.41,42.46,34000.0,26.2991,26.3053,26.2557,26.2867,34000.0
2005-06-02 10:20:00,42.46,42.46,42.4,42.45,22200.0,26.2867,26.2867,26.2495,26.2805,22200.0
2005-06-02 10:30:00,42.45,42.45,42.37,42.42,67400.0,26.2805,26.2805,26.231,26.2619,67400.0
2005-06-02 10:40:00,42.42,42.56,42.41,42.54,69200.0,26.2619,26.3486,26.2557,26.3362,69200.0
2005-06-02 10:50:00,42.54,42.58,42.49,42.49,27400.0,26.3362,26.361,26.3053,26.3053,27400.0
2005-06-02 11:00:00,42.49,42.49,42.46,42.46,44000.0,26.3053,26.3053,26.2867,26.2867,44000.0
2005-06-02 11:10:00,42.47,42.53,42.45,42.51,36200.0,26.2929,26.33,26.2805,26.3177,36200.0
2005-06-02 11:20:00,42.51,42.53,42.49,42.52,47400.0,26.3177,26.33,26.3053,26.3238,47400.0
2005-06-02 11:30:00,42.52,42.55,42.47,42.52,31400.0,26.3238,26.3424,26.2929,26.3238,31400.0
2005-06-02 11:40:00,42.52,42.53,42.47,42.49,15200.0,26.3238,26.33,26.2929,26.3053,15200.0
2005-06-02 11:50:00,42.49,42.5,42.48,42.49,12600.0,26.3053,26.3115,26.2991,26.3053,12600.0
2005-06-02 12:00:00,42.49,42.63,42.49,42.58,20800.0,26.3053,26.3919,26.3053,26.361,20800.0
2005-06-02 12:10:00,42.58,42.58,42.53,42.53,9200.0,26.361,26.361,26.33,26.33,9200.0
2005-06-02 12:20:00,42.53,42.56,42.5,42.52,14800.0,26.33,26.3486,26.3115,26.3238,14800.0
2005-06-02 12:30:00,42.54,42.65,42.54,42.62,25000.0,26.3362,26.4043,26.3362,26.3858,25000.0
2005-06-02 12:40:00,42.63,42.67,42.62,42.63,11600.0,26.3919,26.4167,26.3858,26.3919,11600.0
2005-06-02 12:50:00,42.63,42.63,42.62,42.63,13600.0,26.3919,26.3919,26.3858,26.3919,13600.0
2005-06-02 13:00:00,42.64,42.65,42.58,42.58,25400.0,26.3981,26.4043,26.361,26.361,25400.0
2005-06-02 13:10:00,42.58,42.61,42.55,42.57,28800.0,26.361,26.3796,26.3424,26.3548,28800.0
2005-06-02 13:20:00,42.6,42.6,42.53,42.55,33000.0,26.3734,26.3734,26.33,26.3424,33000.0
2005-06-02 13:30:00,42.54,42.54,42.49,42.51,19200.0,26.3362,26.3362,26.3053,26.3177,19200.0
2005-06-02 13:40:00,42.51,42.51,42.46,42.49,31400.0,26.3177,26.3177,26.2867,26.3053,31400.0
2005-06-02 13:50:00,42.49,42.52,42.47,42.49,19800.0,26.3053,26.3238,26.2929,26.3053,19800.0
2005-06-02 14:00:00,42.49,42.52,42.44,42.47,34000.0,26.3053,26.3238,26.2743,26.2929,34000.0
2005-06-02 14:10:00,42.47,42.49,42.41,42.49,47200.0,26.2929,26.3053,26.2557,26.3053,47200.0
2005-06-02 14:20:00,42.49,42.57,42.49,42.57,30200.0,26.3053,26.3548,26.3053,26.3548,30200.0
2005-06-02 14:30:00,42.54,42.55,42.51,42.52,24600.0,26.3362,26.3424,26.3177,26.3238,24600.0
2005-06-02 14:40:00,42.52,42.57,42.52,42.56,25400.0,26.3238,26.3548,26.3238,26.3486,25400.0
2005-06-02 14:50:00,42.57,42.69,42.57,42.6,42600.0,26.3548,26.4291,26.3548,26.3734,42600.0
2005-06-02 15:00:00,42.61,42.66,42.6,42.65,47400.0,26.3796,26.4105,26.3734,26.4043,47400.0
2005-06-02 15:10:00,42.64,42.68,42.62,42.66,29800.0,26.3981,26.4229,26.3858,26.4105,29800.0
2005-06-02 15:20:00,42.66,42.74,42.63,42.71,53800.0,26.4105,26.46,26.3919,26.4415,53800.0
2005-06-02 15:30:00,42.7,42.81,42.68,42.77,124800.0,26.4353,26.5034,26.4229,26.4786,124800.0
2005-06-02 15:40:00,42.77,42.8,42.74,42.76,63800.0,26.4786,26.4972,26.46,26.4724,63800.0
2005-06-02 15:50:00,42.75,42.83,42.75,42.77,193400.0,26.4662,26.5158,26.4662,26.4786,193400.0
2005-06-03 09:30:00,42.77,42.77,42.63,42.69,51000.0,26.4786,26.4786,26.3919,26.4291,51000.0
2005-06-03 09:40:00,42.69,42.85,42.68,42.74,37600.0,26.4291,26.5281,26.4229,26.46,37600.0
2005-06-03 09:50:00,42.74,42.77,42.66,42.73,28800.0,26.46,26.4786,26.4105,26.4539,28800.0
2005-06-03 10:00:00,42.76,42.8,42.71,42.74,27600.0,26.4724,26.4972,26.4415,26.46,27600.0
2005-06-03 10:10:00,42.73,42.88,42.71,42.86,111200.0,26.4539,26.5467,26.4415,26.5343,111200.0
2005-06-03 10:20:00,42.85,42.86,42.73,42.74,73800.0,26.5281,26.5343,26.4539,26.46,73800.0
2005-06-03 10:30:00,42.74,42.77,42.64,42.65,63800.0,26.46,26.4786,26.3981,26.4043,63800.0
2005-06-03 10:40:00,42.66,42.68,42.62,42.63,132600.0,26.4105,26.4229,26.3858,26.3919,132600.0
2005-06-03 10:50:00,42.63,42.65,42.6,42.6,46400.0,26.3919,26.4043,26.3734,26.3734,46400.0
2005-06-03 11:00:00,42.6,42.68,42.6,42.66,16600.0,26.3734,26.4229,26.3734,26.4105,16600.0
2005-06-03 11:10:00,42.67,42.69,42.63,42.65,14000.0,26.4167,26.4291,26.3919,26.4043,14000.0
2005-06-03 11:20:00,42.65,42.66,42.63,42.63,15600.0,26.4043,26.4105,26.3919,26.3919,15600.0
2005-06-03 11:30:00,42.63,42.63,42.57,42.58,97000.0,26.3919,26.3919,26.3548,26.361,97000.0
2005-06-03 11:40:00,42.58,42.6,42.54,42.55,50200.0,26.361,26.3734,26.3362,26.3424,50200.0
2005-06-03 11:50:00,42.52,42.54,42.46,42.52,49000.0,26.3238,26.3362,26.2867,26.3238,49000.0
2005-06-03 12:00:00,42.51,42.52,42.44,42.52,27800.0,26.3177,26.3238,26.2743,26.3238,27800.0
2005-06-03 12:10:00,42.52,42.54,42.46,42.54,48800.0,26.3238,26.3362,26.2867,26.3362,48800.0
2005-06-03 12:20:00,42.55,42.58,42.52,42.57,65800.0,26.3424,26.361,26.3238,26.3548,65800.0
2005-06-03 12:30:00,42.57,42.62,42.56,42.61,78200.0,26.3548,26.3858,26.3486,26.3796,78200.0
2005-06-03 12:40:00,42.62,42.63,42.54,42.56,30000.0,26.3858,26.3919,26.3362,26.3486,30000.0
2005-06-03 12:50:00,42.57,42.57,42.51,42.56,23200.0,26.3548,26.3548,26.3177,26.3486,23200.0
2005-06-03 13:00:00,42.56,42.56,42.52,42.52,7400.0,26.3486,26.3486,26.3238,26.3238,7400.0
2005-06-03 13:10:00,42.53,42.57,42.53,42.56,20200.0,26.33,26.3548,26.33,26.3486,20200.0
2005-06-03 13:20:00,42.56,42.57,42.49,42.55,20600.0,26.3486,26.3548,26.3053,26.3424,20600.0
2005-06-03 13:30:00,42.59,42.59,42.55,42.55,17200.0,26.3672,26.3672,26.3424,26.3424,17200.0
2005-06-03 13:40:00,42.55,42.6,42.54,42.55,19000.0,26.3424,26.3734,26.3362,26.3424,19000.0
2005-06-03 13:50:00,42.52,42.57,42.52,42.56,15200.0,26.3238,26.3548,26.3238,26.3486,15200.0
2005-06-03 14:00:00,42.56,42.56,42.5,42.56,22200.0,26.3486,26.3486,26.3115,26.3486,22200.0
2005-06-03 14:10:00,42.55,42.64,42.52,42.62,31800.0,26.3424,26.3981,26.3238,26.3858,31800.0
2005-06-03 14:20:00,42.63,42.65,42.61,42.62,28600.0,26.3919,26.4043,26.3796,26.3858,28600.0
2005-06-03 14:30:00,42.62,42.62,42.57,42.6,42400.0,26.3858,26.3858,26.3548,26.3734,42400.0
2005-06-03 14:40:00,42.6,42.63,42.6,42.61,41400.0,26.3734,26.3919,26.3734,26.3796,41400.0
2005-06-03 14:50:00,42.62,42.62,42.52,42.58,43600.0,26.3858,26.3858,26.3238,26.361,43600.0
2005-06-03 15:00:00,42.6,42.65,42.57,42.63,79600.0,26.3734,26.4043,26.3548,26.3919,79600.0
2005-06-03 15:10:00,42.63,42.65,42.6,42.65,57200.0,26.3919,26.4043,26.3734,26.4043,57200.0
2005-06-03 15:20:00,42.65,42.65,42.56,42.56,66800.0,26.4043,26.4043,26.3486,26.3486,66800.0
2005-06-03 15:30:00,42.56,42.66,42.55,42.63,52600.0,26.3486,26.4105,26.3424,26.3919,52600.0
2005-06-03 15:40:00,42.63,42.7,42.62,42.67,64600.0,26.3919,26.4353,26.3858,26.4167,64600.0
2005-06-03 15:50:00,42.67,42.67,42.6,42.6,69200.0,26.4167,26.4167,26.3734,26.3734,69200.0
2005-06-06 09:30:00,42.54,42.66,42.51,42.63,32000.0,26.3362,26.4105,26.3177,26.3919,32000.0
2005-06-06 09:40:00,42.63,42.63,42.54,42.6,29000.0,26.3919,26.3919,26.3362,26.3734,29000.0
2005-06-06 09:50:00,42.61,42.65,42.53,42.63,35000.0,26.3796,26.4043,26.33,26.3919,35000.0
2005-06-06 10:00:00,42.63,42.67,42.57,42.58,20600.0,26.3919,26.4167,26.3548,26.361,20600.0
2005-06-06 10:10:00,42.58,42.67,42.55,42.62,32400.0,26.361,26.4167,26.3424,26.3858,32400.0
2005-06-06 10:20:00,42.62,42.65,42.59,42.63,22200.0,26.3858,26.4043,26.3672,26.3919,22200.0
2005-06-06 10:30:00,42.63,42.66,42.61,42.61,29400.0,26.3919,26.4105,26.3796,26.3796,29400.0
2005-06-06 10:40:00,42.62,42.66,42.58,42.58,21000.0,26.3858,26.4105,26.361,26.361,21000.0
2005-06-06 10:50:00,42.59,42.6,42.5,42.52,65600.0,26.3672,26.3734,26.3115,26.3238,65600.0
2005-06-06 11:00:00,42.52,42.59,42.52,42.59,19000.0,26.3238,26.3672,26.3238,26.3672,19000.0
2005-06-06 11:10:00,42.59,42.67,42.58,42.65,41000.0,26.3672,26.4167,26.361,26.4043,41000.0
2005-06-06 11:20:00,42.65,42.74,42.64,42.74,64600.0,26.4043,26.46,26.3981,26.46,64600.0
2005-06-06 11:30:00,42.74,42.77,42.65,42.65,42200.0,26.46,26.4786,26.4043,26.4043,42200.0
2005-06-06 11:40:00,42.64,42.69,42.62,42.65,78800.0,26.3981,26.4291,26.3858,26.4043,78800.0
2005-06-06 11:50:00,42.65,42.66,42.61,42.63,34800.0,26.4043,26.4105,26.3796,26.3919,34800.0
2005-06-06 12:00:00,42.65,42.7,42.61,42.66,30800.0,26.4043,26.4353,26.3796,26.4105,30800.0
2005-06-06 12:10:00,42.66,42.71,42.65,42.7,27000.0,26.4105,26.4415,26.4043,26.4353,27000.0
2005-06-06 12:20:00,42.69,42.7,42.66,42.66,30800.0,26.4291,26.4353,26.4105,26.4105,30800.0
2005-06-06 12:30:00,42.66,42.67,42.63,42.63,32000.0,26.4105,26.4167,26.3919,26.3919,32000.0
2005-06-06 12:40:00,42.63,42.66,42.63,42.63,18600.0,26.3919,26.4105,26.3919,26.3919,18600.0
2005-06-06 12:50:00,42.64,42.65,42.62,42.62,10200.0,26.3981,26.4043,26.3858,26.3858,10200.0
2005-06-06 13:00:00,42.62,42.63,42.6,42.61,59800.0,26.3858,26.3919,26.3734,26.3796,59800.0
2005-06-06 13:10:00,42.62,42.63,42.6,42.62,44000.0,26.3858,26.3919,26.3734,26.3858,44000.0
2005-06-06 13:20:00,42.63,42.66,42.62,42.63,21000.0,26.3919,26.4105,26.3858,26.3919,21000.0
2005-06-06 13:30:00,42.63,42.65,42.6,42.63,41200.0,26.3919,26.4043,26.3734,26.3919,41200.0
2005-06-06 13:40:00,42.63,42.66,42.61,42.66,341000.0,26.3919,26.4105,26.3796,26.4105,341000.0
2005-06-06 13:50:00,42.66,42.66,42.62,42.62,19000.0,26.4105,26.4105,26.3858,26.3858,19000.0
2005-06-06 14:00:00,42.63,42.7,42.61,42.67,54000.0,26.3919,26.4353,26.3796,26.4167,54000.0
2005-06-06 14:10:00,42.67,42.69,42.63,42.63,28800.0,26.4167,26.4291,26.3919,26.3919,28800.0
2005-06-06 14:20:00,42.64,42.68,42.6,42.62,36800.0,26.3981,26.4229,26.3734,26.3858,36800.0
2005-06-06 14:30:00,42.62,42.65,42.61,42.62,15000.0,26.3858,26.4043,26.3796,26.3858,15000.0
2005-06-06 14:40:00,42.62,42.62,42.55,42.58,60000.0,26.3858,26.3858,26.3424,26.361,60000.0
2005-06-06 14:50:00,42.58,42.6,42.53,42.53,53800.0,26.361,26.3734,26.33,26.33,53800.0
2005-06-06 15:00:00,42.52,42.57,42.49,42.51,56800.0,26.3238,26.3548,26.3053,26.3177,56800.0
2005-06-06 15:10:00,42.51,42.55,42.48,42.52,52800.0,26.3177,26.3424,26.2991,26.3238,52800.0
2005-06-06 15:20:00,42.52,42.52,42.49,42.52,81800.0,26.3238,26.3238,26.3053,26.3238,81800.0
2005-06-06 15:30:00,42.52,42.52,42.49,42.51,101000.0,26.3238,26.3238,26.3053,26.3177,101000.0
2005-06-06 15:40:00,42.51,42.52,42.47,42.49,172000.0,26.3177,26.3238,26.2929,26.3053,172000.0
2005-06-06 15:50:00,42.49,42.5,42.47,42.48,225800.0,26.3053,26.3115,26.2929,26.2991,225800.0
2005-06-07 09:30:00,42.46,42.51,42.38,42.51,101400.0,26.2867,26.3177,26.2372,26.3177,101400.0
2005-06-07 09:40:00,42.51,42.66,42.51,42.63,102600.0,26.3177,26.4105,26.3177,26.3919,102600.0
2005-06-07 09:50:00,42.63,42.73,42.6,42.73,71600.0,26.3919,26.4539,26.3734,26.4539,71600.0
2005-06-07 10:00:00,42.72,42.8,42.68,42.8,83200.0,26.4477,26.4972,26.4229,26.4972,83200.0
2005-06-07 10:10:00,42.79,42.88,42.77,42.84,132600.0,26.491,26.5467,26.4786,26.522,132600.0
2005-06-07 10:20:00,42.84,42.94,42.83,42.91,41200.0,26.522,26.5839,26.5158,26.5653,41200.0
2005-06-07 10:30:00,42.93,42.95,42.9,42.93,56400.0,26.5777,26.5901,26.5591,26.5777,56400.0
2005-06-07 10:40:00,42.94,42.94,42.85,42.85,37400.0,26.5839,26.5839,26.5281,26.5281,37400.0
2005-06-07 10:50:00,42.84,42.86,42.8,42.84,43000.0,26.522,26.5343,26.4972,26.522,43000.0
2005-06-07 11:00:00,42.83,42.9,42.8,42.89,41400.0,26.5158,26.5591,26.4972,26.5529,41400.0
2005-06-07 11:10:00,42.9,42.94,42.85,42.85,59800.0,26.5591,26.5839,26.5281,26.5281,59800.0
2005-06-07 11:20:00,42.85,42.91,42.85,42.89,22200.0,26.5281,26.5653,26.5281,26.5529,22200.0
2005-06-07 11:30:00,42.91,42.95,42.88,42.88,39800.0,26.5653,26.5901,26.5467,26.5467,39800.0
2005-06-07 11:40:00,42.88,42.92,42.85,42.91,28800.0,26.5467,26.5715,26.5281,26.5653,28800.0
2005-06-07 11:50:00,42.91,42.93,42.88,42.91,30800.0,26.5653,26.5777,26.5467,26.5653,30800.0
2005-06-07 12:00:00,42.91,42.93,42.9,42.91,49200.0,26.5653,26.5777,26.5591,26.5653,49200.0
2005-06-07 12:10:00,42.91,42.94,42.91,42.92,17200.0,26.5653,26.5839,26.5653,26.5715,17200.0
2005-06-07 12:20:00,42.92,42.95,42.92,42.95,11600.0,26.5715,26.5901,26.5715,26.5901,11600.0
2005-06-07 12:30:00,42.94,42.97,42.92,42.97,18600.0,26.5839,26.6024,26.5715,26.6024,18600.0
2005-06-07 12:40:00,42.96,42.97,42.95,42.97,75200.0,26.5962,26.6024,26.5901,26.6024,75200.0
2005-06-07 12:50:00,42.98,43.07,42.98,43.02,51200.0,26.6086,26.6643,26.6086,26.6334,51200.0
2005-06-07 13:00:00,43.02,43.02,43.0,43.02,13600.0,26.6334,26.6334,26.621,26.6334,13600.0
2005-06-07 13:10:00,43.01,43.02,42.99,42.99,27000.0,26.6272,26.6334,26.6148,26.6148,27000.0
2005-06-07 13:20:00,42.98,42.99,42.94,42.95,42200.0,26.6086,26.6148,26.5839,26.5901,42200.0
2005-06-07 13:30:00,42.95,42.97,42.92,42.97,37200.0,26.5901,26.6024,26.5715,26.6024,37200.0
2005-06-07 13:40:00,42.97,42.97,42.93,42.95,44200.0,26.6024,26.6024,26.5777,26.5901,44200.0
2005-06-07 13:50:00,42.95,42.95,42.92,42.93,29400.0,26.5901,26.5901,26.5715,26.5777,29400.0
2005-06-07 14:00:00,42.93,42.97,42.88,42.94,94000.0,26.5777,26.6024,26.5467,26.5839,94000.0
2005-06-07 14:10:00,42.93,42.94,42.8,42.88,106400.0,26.5777,26.5839,26.4972,26.5467,106400.0
2005-06-07 14:20:00,42.88,42.88,42.82,42.83,78600.0,26.5467,26.5467,26.5096,26.5158,78600.0
2005-06-07 14:30:00,42.83,42.93,42.83,42.88,65600.0,26.5158,26.5777,26.5158,26.5467,65600.0
2005-06-07 14:40:00,42.88,42.92,42.83,42.87,80600.0,26.5467,26.5715,26.5158,26.5405,80600.0
2005-06-07 14:50:00,42.87,42.93,42.85,42.88,32600.0,26.5405,26.5777,26.5281,26.5467,32600.0
2005-06-07 15:00:00,42.88,42.93,42.84,42.87,61000.0,26.5467,26.5777,26.522,26.5405,61000.0
2005-06-07 15:10:00,42.88,42.94,42.86,42.93,70000.0,26.5467,26.5839,26.5343,26.5777,70000.0
2005-06-07 15:20:00,42.93,42.95,42.88,42.88,58400.0,26.5777,26.5901,26.5467,26.5467,58400.0
2005-06-07 15:30:00,42.87,42.88,42.82,42.86,104400.0,26.5405,26.5467,26.5096,26.5343,104400.0
2005-06-07 15:40:00,42.86,42.88,42.81,42.85,93400.0,26.5343,26.5467,26.5034,26.5281,93400.0
2005-06-07 15:50:00,42.85,42.85,42.77,42.83,115800.0,26.5281,26.5281,26.4786,26.5158,115800.0
2005-06-08 09:30:00,42.95,42.99,42.9,42.95,66200.0,26.5901,26.6148,26.5591,26.5901,66200.0
2005-06-08 09:40:00,42.95,42.96,42.88,42.94,82600.0,26.5901,26.5962,26.5467,26.5839,82600.0
2005-06-08 09:50:00,42.94,42.94,42.85,42.87,69600.0,26.5839,26.5839,26.5281,26.5405,69600.0
2005-06-08 10:00:00,42.88,42.9,42.81,42.88,80200.0,26.5467,26.5591,26.5034,26.5467,80200.0
2005-06-08 10:10:00,42.88,42.89,42.82,42.85,43800.0,26.5467,26.5529,26.5096,26.5281,43800.0
2005-06-08 10:20:00,42.85,42.9,42.85,42.86,23200.0,26.5281,26.5591,26.5281,26.5343,23200.0
2005-06-08 10:30:00,42.86,42.88,42.83,42.87,122600.0,26.5343,26.5467,26.5158,26.5405,122600.0
2005-06-08 10:40:00,42.88,42.94,42.87,42.91,14800.0,26.5467,26.5839,26.5405,26.5653,14800.0
2005-06-08 10:50:00,42.9,42.93,42.88,42.89,84800.0,26.5591,26.5777,26.5467,26.5529,84800.0
2005-06-08 11:00:00,42.88,42.9,42.87,42.87,128200.0,26.5467,26.5591,26.5405,26.5405,128200.0
2005-06-08 11:10:00,42.87,42.87,42.82,42.83,86400.0,26.5405,26.5405,26.5096,26.5158,86400.0
2005-06-08 11:20:00,42.82,42.82,42.76,42.81,81400.0,26.5096,26.5096,26.4724,26.5034,81400.0
2005-06-08 11:30:00,42.81,42.81,42.71,42.75,136200.0,26.5034,26.5034,26.4415,26.4662,136200.0
2005-06-08 11:40:00,42.75,42.77,42.68,42.68,184800.0,26.4662,26.4786,26.4229,26.4229,184800.0
2005-06-08 11:50:00,42.68,42.68,42.63,42.67,259200.0,26.4229,26.4229,26.3919,26.4167,259200.0
2005-06-08 12:00:00,42.67,42.68,42.65,42.67,105400.0,26.4167,26.4229,26.4043,26.4167,105400.0
2005-06-08 12:10:00,42.68,42.72,42.65,42.65,48200.0,26.4229,26.4477,26.4043,26.4043,48200.0
2005-06-08 12:20:00,42.65,42.69,42.65,42.67,22600.0,26.4043,26.4291,26.4043,26.4167,22600.0
2005-06-08 12:30:00,42.67,42.73,42.66,42.73,29000.0,26.4167,26.4539,26.4105,26.4539,29000.0
2005-06-08 12:40:00,42.74,42.76,42.7,42.75,45400.0,26.46,26.4724,26.4353,26.4662,45400.0
2005-06-08 12:50:00,42.75,42.76,42.66,42.66,43800.0,26.4662,26.4724,26.4105,26.4105,43800.0
2005-06-08 13:00:00,42.66,42.66,42.63,42.63,61800.0,26.4105,26.4105,26.3919,26.3919,61800.0
2005-06-08 13:10:00,42.63,42.65,42.62,42.63,41600.0,26.3919,26.4043,26.3858,26.3919,41600.0
2005-06-08 13:20:00,42.63,42.63,42.6,42.61,29000.0,26.3919,26.3919,26.3734,26.3796,29000.0
2005-06-08 13:30:00,42.61,42.62,42.55,42.56,47800.0,26.3796,26.3858,26.3424,26.3486,47800.0
2005-06-08 13:40:00,42.56,42.59,42.5,42.55,81400.0,26.3486,26.3672,26.3115,26.3424,81400.0
2005-06-08 13:50:00,42.52,42.52,42.44,42.49,77200.0,26.3238,26.3238,26.2743,26.3053,77200.0
2005-06-08 14:00:00,42.48,42.48,42.38,42.38,43000.0,26.2991,26.2991,26.2372,26.2372,43000.0
2005-06-08 14:10:00,42.38,42.42,42.32,42.41,74400.0,26.2372,26.2619,26.2,26.2557,74400.0
2005-06-08 14:20:00,42.4,42.46,42.38,42.43,51600.0,26.2495,26.2867,26.2372,26.2681,51600.0
2005-06-08 14:30:00,42.43,42.48,42.41,42.48,143200.0,26.2681,26.2991,26.2557,26.2991,143200.0
2005-06-08 14:40:00,42.48,42.49,42.34,42.36,258800.0,26.2991,26.3053,26.2124,26.2248,258800.0
2005-06-08 14:50:00,42.35,42.36,42.2,42.21,179400.0,26.2186,26.2248,26.1257,26.1319,179400.0
2005-06-08 15:00:00,42.21,42.23,42.18,42.22,92600.0,26.1319,26.1443,26.1133,26.1381,92600.0
2005-06-08 15:10:00,42.22,42.27,42.17,42.21,166000.0,26.1381,26.1691,26.1072,26.1319,166000.0
2005-06-08 15:20:00,42.21,42.21,42.15,42.15,180200.0,26.1319,26.1319,26.0948,26.0948,180200.0
2005-06-08 15:30:00,42.15,42.17,42.1,42.1,169600.0,26.0948,26.1072,26.0638,26.0638,169600.0
2005-06-08 15:40:00,42.1,42.1,41.96,42.03,272200.0,26.0638,26.0638,25.9771,26.0205,272200.0
2005-06-08 15:50:00,42.04,42.09,41.96,42.0,258400.0,26.0267,26.0576,25.9771,26.0019,258400.0
2005-06-09 09:30:00,41.93,41.95,41.73,41.73,110600.0,25.9586,25.971,25.8348,25.8348,110600.0
2005-06-09 09:40:00,41.74,41.75,41.69,41.69,96800.0,25.8409,25.8471,25.81,25.81,96800.0
2005-06-09 09:50:00,41.68,41.68,41.48,41.48,486000.0,25.8038,25.8038,25.68,25.68,486000.0
2005-06-09 10:00:00,41.48,41.49,41.35,41.43,281000.0,25.68,25.6862,25.5995,25.649,281000.0
2005-06-09 10:10:00,41.43,41.43,41.15,41.21,231200.0,25.649,25.649,25.4757,25.5128,231200.0
2005-06-09 10:20:00,41.21,41.35,41.21,41.35,93600.0,25.5128,25.5995,25.5128,25.5995,93600.0
2005-06-09 10:30:00,41.35,41.38,41.3,41.34,93000.0,25.5995,25.6181,25.5685,25.5933,93000.0
2005-06-09 10:40:00,41.34,41.34,41.25,41.32,62400.0,25.5933,25.5933,25.5376,25.5809,62400.0
2005-06-09 10:50:00,41.31,41.33,41.22,41.24,141000.0,25.5747,25.5871,25.519,25.5314,141000.0
2005-06-09 11:00:00,41.25,41.34,41.25,41.3,81800.0,25.5376,25.5933,25.5376,25.5685,81800.0
2005-06-09 11:10:00,41.3,41.31,41.24,41.31,51400.0,25.5685,25.5747,25.5314,25.5747,51400.0
2005-06-09 11:20:00,41.31,41.33,41.26,41.26,40200.0,25.5747,25.5871,25.5438,25.5438,40200.0
2005-06-09 11:30:00,41.26,41.33,41.22,41.32,157200.0,25.5438,25.5871,25.519,25.5809,157200.0
2005-06-09 11:40:00,41.32,41.37,41.32,41.34,102200.0,25.5809,25.6119,25.5809,25.5933,102200.0
2005-06-09 11:50:00,41.33,41.33,41.24,41.24,127200.0,25.5871,25.5871,25.5314,25.5314,127200.0
2005-06-09 12:00:00,41.21,41.26,41.2,41.24,112600.0,25.5128,25.5438,25.5066,25.5314,112600.0
2005-06-09 12:10:00,41.23,41.25,41.18,41.18,132000.0,25.5252,25.5376,25.4943,25.4943,132000.0
2005-06-09 12:20:00,41.19,41.3,41.19,41.27,92400.0,25.5004,25.5685,25.5004,25.55,92400.0
2005-06-09 12:30:00,41.27,41.36,41.27,41.35,60000.0,25.55,25.6057,25.55,25.5995,60000.0
2005-06-09 12:40:00,41.35,41.37,41.32,41.33,82400.0,25.5995,25.6119,25.5809,25.5871,82400.0
2005-06-09 12:50:00,41.34,41.37,41.31,41.34,34600.0,25.5933,25.6119,25.5747,25.5933,34600.0
2005-06-09 13:00:00,41.34,41.36,41.32,41.35,36400.0,25.5933,25.6057,25.5809,25.5995,36400.0
2005-06-09 13:10:00,41.35,41.36,41.25,41.25,58000.0,25.5995,25.6057,25.5376,25.5376,58000.0
2005-06-09 13:20:00,41.24,41.25,41.2,41.22,59600.0,25.5314,25.5376,25.5066,25.519,59600.0
2005-06-09 13:30:00,41.22,41.26,41.21,41.23,64600.0,25.519,25.5438,25.5128,25.5252,64600.0
2005-06-09 13:40:00,41.23,41.24,41.21,41.24,40800.0,25.5252,25.5314,25.5128,25.5314,40800.0
2005-06-09 13:50:00,41.24,41.26,41.19,41.24,78600.0,25.5314,25.5438,25.5004,25.5314,78600.0
2005-06-09 14:00:00,41.23,41.24,41.18,41.19,113800.0,25.5252,25.5314,25.4943,25.5004,113800.0
2005-06-09 14:10:00,41.21,41.24,41.18,41.19,61000.0,25.5128,25.5314,25.4943,25.5004,61000.0
2005-06-09 14:20:00,41.19,41.2,41.16,41.17,51000.0,25.5004,25.5066,25.4819,25.4881,51000.0
2005-06-09 14:30:00,41.17,41.18,41.13,41.18,77800.0,25.4881,25.4943,25.4633,25.4943,77800.0
2005-06-09 14:40:00,41.17,41.2,41.1,41.13,224000.0,25.4881,25.5066,25.4447,25.4633,224000.0
2005-06-09 14:50:00,41.13,41.21,41.12,41.17,67200.0,25.4633,25.5128,25.4571,25.4881,67200.0
2005-06-09 15:00:00,41.18,41.23,41.13,41.23,89200.0,25.4943,25.5252,25.4633,25.5252,89200.0
2005-06-09 15:10:00,41.23,41.24,41.19,41.21,167400.0,25.5252,25.5314,25.5004,25.5128,167400.0
2005-06-09 15:20:00,41.21,41.23,41.14,41.14,107600.0,25.5128,25.5252,25.4695,25.4695,107600.0
2005-06-09 15:30:00,41.15,41.24,41.15,41.24,115000.0,25.4757,25.5314,25.4757,25.5314,115000.0
2005-06-09 15:40:00,41.24,41.3,41.24,41.27,75200.0,25.5314,25.5685,25.5314,25.55,75200.0
2005-06-09 15:50:00,41.27,41.3,41.24,41.25,163800.0,25.55,25.5685,25.5314,25.5376,163800.0
2005-06-10 09:30:00,41.23,41.29,41.23,41.29,29200.0,25.5252,25.5624,25.5252,25.5624,29200.0
2005-06-10 09:40:00,41.26,41.28,41.13,41.13,130800.0,25.5438,25.5562,25.4633,25.4633,130800.0
2005-06-10 09:50:00,41.12,41.12,40.85,40.85,102800.0,25.4571,25.4571,25.29,25.29,102800.0
2005-06-10 10:00:00,40.85,41.0,40.47,40.47,363600.0,25.29,25.3828,25.0547,25.0547,363600.0
2005-06-10 10:10:00,40.51,40.73,40.46,40.66,283800.0,25.0795,25.2157,25.0485,25.1723,283800.0
2005-06-10 10:20:00,40.66,40.68,40.62,40.63,58600.0,25.1723,25.1847,25.1476,25.1538,58600.0
2005-06-10 10:30:00,40.63,40.63,40.55,40.58,195000.0,25.1538,25.1538,25.1042,25.1228,195000.0
2005-06-10 10:40:00,40.61,40.68,40.6,40.63,139000.0,25.1414,25.1847,25.1352,25.1538,139000.0
2005-06-10 10:50:00,40.63,40.73,40.62,40.72,104000.0,25.1538,25.2157,25.1476,25.2095,104000.0
2005-06-10 11:00:00,40.71,40.75,40.63,40.75,89600.0,25.2033,25.228,25.1538,25.228,89600.0
2005-06-10 11:10:00,40.74,40.74,40.67,40.67,142200.0,25.2219,25.2219,25.1785,25.1785,142200.0
2005-06-10 11:20:00,40.67,40.76,40.67,40.72,95600.0,25.1785,25.2342,25.1785,25.2095,95600.0
2005-06-10 11:30:00,40.73,40.73,40.6,40.62,58400.0,25.2157,25.2157,25.1352,25.1476,58400.0
2005-06-10 11:40:00,40.62,40.65,40.58,40.6,46000.0,25.1476,25.1661,25.1228,25.1352,46000.0
2005-06-10 11:50:00,40.6,40.67,40.56,40.56,94600.0,25.1352,25.1785,25.1104,25.1104,94600.0
2005-06-10 12:00:00,40.56,40.62,40.53,40.58,83800.0,25.1104,25.1476,25.0918,25.1228,83800.0
2005-06-10 12:10:00,40.58,40.64,40.56,40.57,54000.0,25.1228,25.1599,25.1104,25.1166,54000.0
2005-06-10 12:20:00,40.57,40.62,40.57,40.62,64400.0,25.1166,25.1476,25.1166,25.1476,64400.0
2005-06-10 12:30:00,40.63,40.67,40.6,40.63,49200.0,25.1538,25.1785,25.1352,25.1538,49200.0
2005-06-10 12:40:00,40.63,40.63,40.56,40.58,66000.0,25.1538,25.1538,25.1104,25.1228,66000.0
2005-06-10 12:50:00,40.57,40.88,40.52,40.52,225200.0,25.1166,25.3085,25.0857,25.0857,225200.0
2005-06-10 13:00:00,40.52,40.55,40.44,40.47,139800.0,25.0857,25.1042,25.0361,25.0547,139800.0
2005-06-10 13:10:00,40.46,40.48,40.38,40.38,82200.0,25.0485,25.0609,24.999,24.999,82200.0
2005-06-10 13:20:00,40.38,40.4,40.28,40.34,276200.0,24.999,25.0114,24.9371,24.9742,276200.0
2005-06-10 13:30:00,40.34,40.38,40.3,40.37,90400.0,24.9742,24.999,24.9495,24.9928,90400.0
2005-06-10 13:40:00,40.37,40.4,40.33,40.35,63200.0,24.9928,25.0114,24.968,24.9804,63200.0
2005-06-10 13:50:00,40.35,40.4,40.33,40.33,160200.0,24.9804,25.0114,24.968,24.968,160200.0
2005-06-10 14:00:00,40.33,40.33,40.19,40.26,206600.0,24.968,24.968,24.8814,24.9247,206600.0
2005-06-10 14:10:00,40.27,40.27,40.12,40.13,164000.0,24.9309,24.9309,24.838,24.8442,164000.0
2005-06-10 14:20:00,40.13,40.17,39.95,39.95,160200.0,24.8442,24.869,24.7328,24.7328,160200.0
2005-06-10 14:30:00,39.92,40.12,39.92,40.02,149200.0,24.7142,24.838,24.7142,24.7761,149200.0
2005-06-10 14:40:00,40.02,40.08,39.98,40.06,71600.0,24.7761,24.8133,24.7513,24.8009,71600.0
2005-06-10 14:50:00,40.06,40.28,40.02,40.28,226600.0,24.8009,24.9371,24.7761,24.9371,226600.0
2005-06-10 15:00:00,40.28,40.38,40.27,40.31,99200.0,24.9371,24.999,24.9309,24.9556,99200.0
2005-06-10 15:10:00,40.32,40.49,40.32,40.49,131400.0,24.9618,25.0671,24.9618,25.0671,131400.0
2005-06-10 15:20:00,40.46,40.67,40.46,40.65,162200.0,25.0485,25.1785,25.0485,25.1661,162200.0
2005-06-10 15:30:00,40.65,40.76,40.63,40.75,178200.0,25.1661,25.2342,25.1538,25.228,178200.0
2005-06-10 15:40:00,40.75,40.79,40.74,40.76,275600.0,25.228,25.2528,25.2219,25.2342,275600.0
2005-06-10 15:50:00,40.76,40.8,40.74,40.77,194600.0,25.2342,25.259,25.2219,25.2404,194600.0
2005-06-13 09:30:00,40.8,40.94,40.8,40.9,168200.0,25.259,25.3457,25.259,25.3209,168200.0
2005-06-13 09:40:00,40.9,40.99,40.9,40.91,124600.0,25.3209,25.3766,25.3209,25.3271,124600.0
2005-06-13 09:50:00,40.91,41.13,40.91,41.13,124600.0,25.3271,25.4633,25.3271,25.4633,124600.0
2005-06-13 10:00:00,41.12,41.27,41.05,41.09,217800.0,25.4571,25.55,25.4138,25.4385,217800.0
2005-06-13 10:10:00,41.08,41.24,41.07,41.23,82200.0,25.4323,25.5314,25.4262,25.5252,82200.0
2005-06-13 10:20:00,41.23,41.4,41.23,41.27,142000.0,25.5252,25.6305,25.5252,25.55,142000.0
2005-06-13 10:30:00,41.26,41.34,41.21,41.32,168600.0,25.5438,25.5933,25.5128,25.5809,168600.0
2005-06-13 10:40:00,41.32,41.49,41.25,41.49,272400.0,25.5809,25.6862,25.5376,25.6862,272400.0
2005-06-13 10:50:00,41.5,41.52,41.35,41.47,141000.0,25.6924,25.7047,25.5995,25.6738,141000.0
2005-06-13 11:00:00,41.48,41.58,41.4,41.54,73000.0,25.68,25.7419,25.6305,25.7171,73000.0
2005-06-13 11:10:00,41.54,41.62,41.4,41.43,57600.0,25.7171,25.7667,25.6305,25.649,57600.0
2005-06-13 11:20:00,41.41,41.42,41.33,41.37,59200.0,25.6366,25.6428,25.5871,25.6119,59200.0
2005-06-13 11:30:00,41.38,41.46,41.34,41.38,102400.0,25.6181,25.6676,25.5933,25.6181,102400.0
2005-06-13 11:40:00,41.38,41.41,41.32,41.41,154200.0,25.6181,25.6366,25.5809,25.6366,154200.0
2005-06-13 11:50:00,41.42,41.56,41.42,41.49,102000.0,25.6428,25.7295,25.6428,25.6862,102000.0
2005-06-13 12:00:00,41.49,41.52,41.48,41.48,29400.0,25.6862,25.7047,25.68,25.68,29400.0
2005-06-13 12:10:00,41.48,41.49,41.42,41.46,37200.0,25.68,25.6862,25.6428,25.6676,37200.0
2005-06-13 12:20:00,41.47,41.47,41.34,41.35,55000.0,25.6738,25.6738,25.5933,25.5995,55000.0
2005-06-13 12:30:00,41.35,41.35,41.3,41.3,37800.0,25.5995,25.5995,25.5685,25.5685,37800.0
2005-06-13 12:40:00,41.29,41.31,41.23,41.27,68800.0,25.5624,25.5747,25.5252,25.55,68800.0
2005-06-13 12:50:00,41.28,41.33,41.27,41.27,25800.0,25.5562,25.5871,25.55,25.55,25800.0
2005-06-13 13:00:00,41.27,41.34,41.27,41.3,34200.0,25.55,25.5933,25.55,25.5685,34200.0
2005-06-13 13:10:00,41.3,41.33,41.29,41.32,34200.0,25.5685,25.5871,25.5624,25.5809,34200.0
2005-06-13 13:20:00,41.32,41.35,41.32,41.32,16200.0,25.5809,25.5995,25.5809,25.5809,16200.0
2005-06-13 13:30:00,41.32,41.33,41.29,41.31,32400.0,25.5809,25.5871,25.5624,25.5747,32400.0
2005-06-13 13:40:00,41.31,41.31,41.27,41.27,30000.0,25.5747,25.5747,25.55,25.55,30000.0
2005-06-13 13:50:00,41.27,41.27,41.2,41.21,52200.0,25.55,25.55,25.5066,25.5128,52200.0
2005-06-13 14:00:00,41.21,41.28,41.2,41.26,63600.0,25.5128,25.5562,25.5066,25.5438,63600.0
2005-06-13 14:10:00,41.26,41.27,41.24,41.26,103200.0,25.5438,25.55,25.5314,25.5438,103200.0
2005-06-13 14:20:00,41.24,41.28,41.21,41.25,31800.0,25.5314,25.5562,25.5128,25.5376,31800.0
2005-06-13 14:30:00,41.26,41.35,41.23,41.29,34200.0,25.5438,25.5995,25.5252,25.5624,34200.0
2005-06-13 14:40:00,41.31,41.34,41.27,41.3,22600.0,25.5747,25.5933,25.55,25.5685,22600.0
2005-06-13 14:50:00,41.31,41.35,41.3,41.34,61400.0,25.5747,25.5995,25.5685,25.5933,61400.0
2005-06-13 15:00:00,41.34,41.34,41.27,41.29,86400.0,25.5933,25.5933,25.55,25.5624,86400.0
2005-06-13 15:10:00,41.31,41.31,41.16,41.2,99200.0,25.5747,25.5747,25.4819,25.5066,99200.0
2005-06-13 15:20:00,41.2,41.27,41.18,41.27,149800.0,25.5066,25.55,25.4943,25.55,149800.0
2005-06-13 15:30:00,41.27,41.3,41.24,41.3,82200.0,25.55,25.5685,25.5314,25.5685,82200.0
2005-06-13 15:40:00,41.3,41.37,41.28,41.29,117000.0,25.5685,25.6119,25.5562,25.5624,117000.0
2005-06-13 15:50:00,41.3,41.3,41.23,41.25,103800.0,25.5685,25.5685,25.5252,25.5376,103800.0
2005-06-14 09:30:00,41.22,41.37,41.19,41.34,76400.0,25.519,25.6119,25.5004,25.5933,76400.0
2005-06-14 09:40:00,41.37,41.41,41.31,41.33,59600.0,25.6119,25.6366,25.5747,25.5871,59600.0
2005-06-14 09:50:00,41.31,41.32,41.2,41.32,122600.0,25.5747,25.5809,25.5066,25.5809,122600.0
2005-06-14 10:00:00,41.32,41.32,41.27,41.32,106200.0,25.5809,25.5809,25.55,25.5809,106200.0
2005-06-14 10:10:00,41.32,41.37,41.3,41.3,73800.0,25.5809,25.6119,25.5685,25.5685,73800.0
2005-06-14 10:20:00,41.31,41.31,41.2,41.21,57400.0,25.5747,25.5747,25.5066,25.5128,57400.0
2005-06-14 10:30:00,41.21,41.24,41.19,41.24,47200.0,25.5128,25.5314,25.5004,25.5314,47200.0
2005-06-14 10:40:00,41.22,41.23,41.09,41.1,39000.0,25.519,25.5252,25.4385,25.4447,39000.0
2005-06-14 10:50:00,41.1,41.15,41.06,41.09,61600.0,25.4447,25.4757,25.42,25.4385,61600.0
2005-06-14 11:00:00,41.1,41.14,41.1,41.14,119200.0,25.4447,25.4695,25.4447,25.4695,119200.0
2005-06-14 11:10:00,41.16,41.16,41.05,41.05,38600.0,25.4819,25.4819,25.4138,25.4138,38600.0
2005-06-14 11:20:00,41.05,41.1,41.02,41.06,79200.0,25.4138,25.4447,25.3952,25.42,79200.0
2005-06-14 11:30:00,41.06,41.12,41.05,41.12,51200.0,25.42,25.4571,25.4138,25.4571,51200.0
2005-06-14 11:40:00,41.12,41.18,41.09,41.09,45000.0,25.4571,25.4943,25.4385,25.4385,45000.0
2005-06-14 11:50:00,41.09,41.1,41.02,41.09,35200.0,25.4385,25.4447,25.3952,25.4385,35200.0
2005-06-14 12:00:00,41.08,41.08,40.93,41.01,39400.0,25.4323,25.4323,25.3395,25.389,39400.0
2005-06-14 12:10:00,41.01,41.07,40.99,41.06,32200.0,25.389,25.4262,25.3766,25.42,32200.0
2005-06-14 12:20:00,41.06,41.07,41.01,41.03,36400.0,25.42,25.4262,25.389,25.4014,36400.0
2005-06-14 12:30:00,41.03,41.08,41.03,41.08,28200.0,25.4014,25.4323,25.4014,25.4323,28200.0
2005-06-14 12:40:00,41.07,41.12,41.05,41.12,36000.0,25.4262,25.4571,25.4138,25.4571,36000.0
2005-06-14 12:50:00,41.13,41.13,41.06,41.08,13000.0,25.4633,25.4633,25.42,25.4323,13000.0
2005-06-14 13:00:00,41.09,41.09,41.02,41.07,45400.0,25.4385,25.4385,25.3952,25.4262,45400.0
2005-06-14 13:10:00,41.07,41.07,41.02,41.05,31400.0,25.4262,25.4262,25.3952,25.4138,31400.0
2005-06-14 13:20:00,41.05,41.08,41.03,41.06,43200.0,25.4138,25.4323,25.4014,25.42,43200.0
2005-06-14 13:30:00,41.05,41.11,41.02,41.09,44800.0,25.4138,25.4509,25.3952,25.4385,44800.0
2005-06-14 13:40:00,41.1,41.21,41.1,41.2,38800.0,25.4447,25.5128,25.4447,25.5066,38800.0
2005-06-14 13:50:00,41.21,41.25,41.13,41.25,33000.0,25.5128,25.5376,25.4633,25.5376,33000.0
2005-06-14 14:00:00,41.25,41.25,41.19,41.19,32600.0,25.5376,25.5376,25.5004,25.5004,32600.0
2005-06-14 14:10:00,41.19,41.19,41.1,41.17,33600.0,25.5004,25.5004,25.4447,25.4881,33600.0
2005-06-14 14:20:00,41.18,41.19,41.13,41.17,94200.0,25.4943,25.5004,25.4633,25.4881,94200.0
2005-06-14 14:30:00,41.18,41.19,41.1,41.18,51800.0,25.4943,25.5004,25.4447,25.4943,51800.0
2005-06-14 14:40:00,41.17,41.18,41.12,41.13,57600.0,25.4881,25.4943,25.4571,25.4633,57600.0
2005-06-14 14:50:00,41.14,41.22,41.13,41.21,75600.0,25.4695,25.519,25.4633,25.5128,75600.0
2005-06-14 15:00:00,41.21,41.24,41.16,41.23,71400.0,25.5128,25.5314,25.4819,25.5252,71400.0
2005-06-14 15:10:00,41.23,41.26,41.21,41.26,97400.0,25.5252,25.5438,25.5128,25.5438,97400.0
2005-06-14 15:20:00,41.26,41.33,41.26,41.31,90800.0,25.5438,25.5871,25.5438,25.5747,90800.0
2005-06-14 15:30:00,41.3,41.31,41.22,41.26,109000.0,25.5685,25.5747,25.519,25.5438,109000.0
2005-06-14 15:40:00,41.27,41.3,41.25,41.28,79000.0,25.55,25.5685,25.5376,25.5562,79000.0
2005-06-14 15:50:00,41.27,41.27,41.19,41.25,114400.0,25.55,25.55,25.5004,25.5376,114400.0
2005-06-15 09:30:00,40.12,40.62,40.12,40.45,694600.0,24.838,25.1476,24.838,25.0423,694600.0
2005-06-15 09:40:00,40.46,40.91,40.45,40.71,1301600.0,25.0485,25.3271,25.0423,25.2033,1301600.0
2005-06-15 09:50:00,40.71,40.83,40.62,40.65,641200.0,25.2033,25.2776,25.1476,25.1661,641200.0
2005-06-15 10:00:00,40.65,40.7,40.55,40.65,534400.0,25.1661,25.1971,25.1042,25.1661,534400.0
2005-06-15 10:10:00,40.65,40.93,40.61,40.9,479000.0,25.1661,25.3395,25.1414,25.3209,479000.0
2005-06-15 10:20:00,40.9,40.95,40.83,40.85,182600.0,25.3209,25.3519,25.2776,25.29,182600.0
2005-06-15 10:30:00,40.85,40.85,40.71,40.73,140400.0,25.29,25.29,25.2033,25.2157,140400.0
2005-06-15 10:40:00,40.73,40.77,40.64,40.66,186800.0,25.2157,25.2404,25.1599,25.1723,186800.0
2005-06-15 10:50:00,40.66,40.67,40.58,40.58,274800.0,25.1723,25.1785,25.1228,25.1228,274800.0
2005-06-15 11:00:00,40.58,40.6,40.55,40.57,183400.0,25.1228,25.1352,25.1042,25.1166,183400.0
2005-06-15 11:10:00,40.57,40.58,40.4,40.41,184000.0,25.1166,25.1228,25.0114,25.0176,184000.0
2005-06-15 11:20:00,40.43,40.52,40.42,40.52,140200.0,25.0299,25.0857,25.0237,25.0857,140200.0
2005-06-15 11:30:00,40.51,40.56,40.42,40.48,80600.0,25.0795,25.1104,25.0237,25.0609,80600.0
2005-06-15 11:40:00,40.49,40.49,40.42,40.47,59800.0,25.0671,25.0671,25.0237,25.0547,59800.0
2005-06-15 11:50:00,40.47,40.51,40.47,40.48,53600.0,25.0547,25.0795,25.0547,25.0609,53600.0
2005-06-15 12:00:00,40.48,40.61,40.48,40.6,70600.0,25.0609,25.1414,25.0609,25.1352,70600.0
2005-06-15 12:10:00,40.6,40.62,40.57,40.59,29400.0,25.1352,25.1476,25.1166,25.129,29400.0
2005-06-15 12:20:00,40.58,40.58,40.51,40.51,90000.0,25.1228,25.1228,25.0795,25.0795,90000.0
2005-06-15 12:30:00,40.52,40.69,40.52,40.61,158800.0,25.0857,25.1909,25.0857,25.1414,158800.0
2005-06-15 12:40:00,40.61,40.76,40.6,40.76,107400.0,25.1414,25.2342,25.1352,25.2342,107400.0
2005-06-15 12:50:00,40.77,40.85,40.75,40.85,168800.0,25.2404,25.29,25.228,25.29,168800.0
2005-06-15 13:00:00,40.84,40.87,40.78,40.84,60600.0,25.2838,25.3023,25.2466,25.2838,60600.0
2005-06-15 13:10:00,40.85,40.96,40.82,40.92,69600.0,25.29,25.3581,25.2714,25.3333,69600.0
2005-06-15 13:20:00,40.91,40.91,40.74,40.74,62400.0,25.3271,25.3271,25.2219,25.2219,62400.0
2005-06-15 13:30:00,40.74,40.74,40.65,40.69,54000.0,25.2219,25.2219,25.1661,25.1909,54000.0
2005-06-15 13:40:00,40.69,40.73,40.66,40.73,29400.0,25.1909,25.2157,25.1723,25.2157,29400.0
2005-06-15 13:50:00,40.73,40.83,40.73,40.8,58200.0,25.2157,25.2776,25.2157,25.259,58200.0
2005-06-15 14:00:00,40.79,40.81,40.69,40.71,61200.0,25.2528,25.2652,25.1909,25.2033,61200.0
2005-06-15 14:10:00,40.71,40.92,40.7,40.92,65400.0,25.2033,25.3333,25.1971,25.3333,65400.0
2005-06-15 14:20:00,40.92,40.96,40.78,40.82,45600.0,25.3333,25.3581,25.2466,25.2714,45600.0
2005-06-15 14:30:00,40.85,40.87,40.8,40.85,54600.0,25.29,25.3023,25.259,25.29,54600.0
2005-06-15 14:40:00,40.86,41.07,40.85,41.05,110000.0,25.2961,25.4262,25.29,25.4138,110000.0
2005-06-15 14:50:00,41.06,41.17,41.05,41.13,237000.0,25.42,25.4881,25.4138,25.4633,237000.0
2005-06-15 15:00:00,41.13,41.21,41.12,41.2,238200.0,25.4633,25.5128,25.4571,25.5066,238200.0
2005-06-15 15:10:00,41.2,41.52,41.19,41.49,385400.0,25.5066,25.7047,25.5004,25.6862,385400.0
2005-06-15 15:20:00,41.52,41.62,41.4,41.47,247600.0,25.7047,25.7667,25.6305,25.6738,247600.0
2005-06-15 15:30:00,41.46,41.46,41.29,41.31,172800.0,25.6676,25.6676,25.5624,25.5747,172800.0
2005-06-15 15:40:00,41.31,41.33,41.25,41.26,181800.0,25.5747,25.5871,25.5376,25.5438,181800.0
2005-06-15 15:50:00,41.27,41.29,41.18,41.27,184400.0,25.55,25.5624,25.4943,25.55,184400.0
2005-06-16 09:30:00,41.18,41.33,41.17,41.26,104800.0,25.4943,25.5871,25.4881,25.5438,104800.0
2005-06-16 09:40:00,41.23,41.32,41.18,41.21,103000.0,25.5252,25.5809,25.4943,25.5128,103000.0
2005-06-16 09:50:00,41.21,41.29,41.2,41.26,150600.0,25.5128,25.5624,25.5066,25.5438,150600.0
2005-06-16 10:00:00,41.26,41.37,41.26,41.31,82800.0,25.5438,25.6119,25.5438,25.5747,82800.0
2005-06-16 10:10:00,41.31,41.43,41.27,41.43,87400.0,25.5747,25.649,25.55,25.649,87400.0
2005-06-16 10:20:00,41.43,41.6,41.38,41.57,102800.0,25.649,25.7543,25.6181,25.7357,102800.0
2005-06-16 10:30:00,41.57,41.67,41.54,41.55,99200.0,25.7357,25.7976,25.7171,25.7233,99200.0
2005-06-16 10:40:00,41.56,41.66,41.5,41.51,141400.0,25.7295,25.7914,25.6924,25.6986,141400.0
2005-06-16 10:50:00,41.52,41.52,41.48,41.51,86400.0,25.7047,25.7047,25.68,25.6986,86400.0
2005-06-16 11:00:00,41.49,41.62,41.46,41.59,85400.0,25.6862,25.7667,25.6676,25.7481,85400.0
2005-06-16 11:10:00,41.59,41.63,41.52,41.61,77000.0,25.7481,25.7728,25.7047,25.7605,77000.0
2005-06-16 11:20:00,41.63,41.65,41.5,41.65,107000.0,25.7728,25.7852,25.6924,25.7852,107000.0
2005-06-16 11:30:00,41.62,41.68,41.59,41.65,88800.0,25.7667,25.8038,25.7481,25.7852,88800.0
2005-06-16 11:40:00,41.65,41.66,41.53,41.62,57600.0,25.7852,25.7914,25.7109,25.7667,57600.0
2005-06-16 11:50:00,41.62,41.7,41.62,41.7,52800.0,25.7667,25.8162,25.7667,25.8162,52800.0
2005-06-16 12:00:00,41.69,41.69,41.55,41.57,112400.0,25.81,25.81,25.7233,25.7357,112400.0
2005-06-16 12:10:00,41.57,41.59,41.46,41.55,120000.0,25.7357,25.7481,25.6676,25.7233,120000.0
2005-06-16 12:20:00,41.52,41.55,41.49,41.49,116200.0,25.7047,25.7233,25.6862,25.6862,116200.0
2005-06-16 12:30:00,41.48,41.54,41.46,41.5,76600.0,25.68,25.7171,25.6676,25.6924,76600.0
2005-06-16 12:40:00,41.49,41.49,41.43,41.48,64200.0,25.6862,25.6862,25.649,25.68,64200.0
2005-06-16 12:50:00,41.48,41.48,41.42,41.42,63000.0,25.68,25.68,25.6428,25.6428,63000.0
2005-06-16 13:00:00,41.42,41.45,41.41,41.43,78600.0,25.6428,25.6614,25.6366,25.649,78600.0
2005-06-16 13:10:00,41.44,41.45,41.43,41.45,51400.0,25.6552,25.6614,25.649,25.6614,51400.0
2005-06-16 13:20:00,41.44,41.45,41.38,41.42,52200.0,25.6552,25.6614,25.6181,25.6428,52200.0
2005-06-16 13:30:00,41.42,41.49,41.41,41.42,49000.0,25.6428,25.6862,25.6366,25.6428,49000.0
2005-06-16 13:40:00,41.43,41.45,41.4,41.4,41400.0,25.649,25.6614,25.6305,25.6305,41400.0
2005-06-16 13:50:00,41.4,41.4,41.32,41.37,58200.0,25.6305,25.6305,25.5809,25.6119,58200.0
2005-06-16 14:00:00,41.37,41.43,41.35,41.39,43800.0,25.6119,25.649,25.5995,25.6243,43800.0
2005-06-16 14:10:00,41.38,41.45,41.35,41.45,89400.0,25.6181,25.6614,25.5995,25.6614,89400.0
2005-06-16 14:20:00,41.44,41.48,41.42,41.48,96400.0,25.6552,25.68,25.6428,25.68,96400.0
2005-06-16 14:30:00,41.48,41.49,41.42,41.43,109600.0,25.68,25.6862,25.6428,25.649,109600.0
2005-06-16 14:40:00,41.43,41.49,41.41,41.43,82400.0,25.649,25.6862,25.6366,25.649,82400.0
2005-06-16 14:50:00,41.45,41.45,41.38,41.39,47400.0,25.6614,25.6614,25.6181,25.6243,47400.0
2005-06-16 15:00:00,41.38,41.45,41.34,41.39,110000.0,25.6181,25.6614,25.5933,25.6243,110000.0
2005-06-16 15:10:00,41.38,41.47,41.36,41.43,122800.0,25.6181,25.6738,25.6057,25.649,122800.0
2005-06-16 15:20:00,41.42,41.45,41.38,41.42,105000.0,25.6428,25.6614,25.6181,25.6428,105000.0
2005-06-16 15:30:00,41.42,41.49,41.42,41.48,95600.0,25.6428,25.6862,25.6428,25.68,95600.0
2005-06-16 15:40:00,41.49,41.49,41.44,41.44,78200.0,25.6862,25.6862,25.6552,25.6552,78200.0
2005-06-16 15:50:00,41.44,41.44,41.39,41.43,128200.0,25.6552,25.6552,25.6243,25.649,128200.0
2005-06-17 09:30:00,41.69,41.69,41.53,41.63,730600.0,25.81,25.81,25.7109,25.7728,730600.0
2005-06-17 09:40:00,41.63,41.8,41.63,41.8,66000.0,25.7728,25.8781,25.7728,25.8781,66000.0
2005-06-17 09:50:00,41.8,41.91,41.8,41.8,155800.0,25.8781,25.9462,25.8781,25.8781,155800.0
2005-06-17 10:00:00,41.81,41.81,41.73,41.76,217000.0,25.8843,25.8843,25.8348,25.8533,217000.0
2005-06-17 10:10:00,41.76,41.83,41.71,41.74,187800.0,25.8533,25.8967,25.8224,25.8409,187800.0
2005-06-17 10:20:00,41.74,41.79,41.71,41.74,77400.0,25.8409,25.8719,25.8224,25.8409,77400.0
2005-06-17 10:30:00,41.74,41.79,41.73,41.76,86600.0,25.8409,25.8719,25.8348,25.8533,86600.0
2005-06-17 10:40:00,41.75,41.77,41.73,41.73,118800.0,25.8471,25.8595,25.8348,25.8348,118800.0
2005-06-17 10:50:00,41.73,41.77,41.7,41.73,67800.0,25.8348,25.8595,25.8162,25.8348,67800.0
2005-06-17 11:00:00,41.73,41.74,41.71,41.73,81800.0,25.8348,25.8409,25.8224,25.8348,81800.0
2005-06-17 11:10:00,41.73,41.77,41.72,41.74,64800.0,25.8348,25.8595,25.8286,25.8409,64800.0
2005-06-17 11:20:00,41.74,41.79,41.73,41.76,40200.0,25.8409,25.8719,25.8348,25.8533,40200.0
2005-06-17 11:30:00,41.76,41.78,41.73,41.74,66800.0,25.8533,25.8657,25.8348,25.8409,66800.0
2005-06-17 11:40:00,41.73,41.76,41.72,41.73,80000.0,25.8348,25.8533,25.8286,25.8348,80000.0
2005-06-17 11:50:00,41.73,41.77,41.72,41.74,109800.0,25.8348,25.8595,25.8286,25.8409,109800.0
2005-06-17 12:00:00,41.73,41.77,41.71,41.71,26600.0,25.8348,25.8595,25.8224,25.8224,26600.0
2005-06-17 12:10:00,41.71,41.72,41.69,41.7,18000.0,25.8224,25.8286,25.81,25.8162,18000.0
2005-06-17 12:20:00,41.69,41.72,41.69,41.71,54200.0,25.81,25.8286,25.81,25.8224,54200.0
2005-06-17 12:30:00,41.71,41.74,41.71,41.72,39000.0,25.8224,25.8409,25.8224,25.8286,39000.0
2005-06-17 12:40:00,41.72,41.73,41.7,41.7,30800.0,25.8286,25.8348,25.8162,25.8162,30800.0
2005-06-17 12:50:00,41.7,41.73,41.7,41.72,23400.0,25.8162,25.8348,25.8162,25.8286,23400.0
2005-06-17 13:00:00,41.71,41.73,41.71,41.73,41400.0,25.8224,25.8348,25.8224,25.8348,41400.0
2005-06-17 13:10:00,41.73,41.82,41.72,41.79,35800.0,25.8348,25.8905,25.8286,25.8719,35800.0
2005-06-17 13:20:00,41.79,41.79,41.73,41.73,23000.0,25.8719,25.8719,25.8348,25.8348,23000.0
2005-06-17 13:30:00,41.73,41.8,41.72,41.8,44000.0,25.8348,25.8781,25.8286,25.8781,44000.0
2005-06-17 13:40:00,41.79,41.81,41.77,41.77,16600.0,25.8719,25.8843,25.8595,25.8595,16600.0
2005-06-17 13:50:00,41.77,41.83,41.77,41.82,23600.0,25.8595,25.8967,25.8595,25.8905,23600.0
2005-06-17 14:00:00,41.81,41.87,41.77,41.87,31200.0,25.8843,25.9214,25.8595,25.9214,31200.0
2005-06-17 14:10:00,41.85,41.85,41.82,41.82,20000.0,25.909,25.909,25.8905,25.8905,20000.0
2005-06-17 14:20:00,41.82,41.85,41.81,41.82,43000.0,25.8905,25.909,25.8843,25.8905,43000.0
2005-06-17 14:30:00,41.83,41.85,41.79,41.84,49800.0,25.8967,25.909,25.8719,25.9029,49800.0
2005-06-17 14:40:00,41.84,41.84,41.8,41.83,38000.0,25.9029,25.9029,25.8781,25.8967,38000.0
2005-06-17 14:50:00,41.83,41.85,41.81,41.82,92400.0,25.8967,25.909,25.8843,25.8905,92400.0
2005-06-17 15:00:00,41.82,41.86,41.81,41.85,111600.0,25.8905,25.9152,25.8843,25.909,111600.0
2005-06-17 15:10:00,41.85,41.88,41.84,41.84,50200.0,25.909,25.9276,25.9029,25.9029,50200.0
2005-06-17 15:20:00,41.84,41.88,41.83,41.83,40000.0,25.9029,25.9276,25.8967,25.8967,40000.0
2005-06-17 15:30:00,41.84,41.85,41.77,41.79,73000.0,25.9029,25.909,25.8595,25.8719,73000.0
2005-06-17 15:40:00,41.79,41.83,41.77,41.81,61600.0,25.8719,25.8967,25.8595,25.8843,61600.0
2005-06-17 15:50:00,41.8,41.81,41.75,41.76,69000.0,25.8781,25.8843,25.8471,25.8533,69000.0
2005-06-20 09:40:00,41.63,41.63,41.48,41.62,113800.0,25.7728,25.7728,25.68,25.7667,113800.0
2005-06-20 09:50:00,41.61,41.7,41.53,41.7,52200.0,25.7605,25.8162,25.7109,25.8162,52200.0
2005-06-20 10:00:00,41.7,41.72,41.68,41.71,121200.0,25.8162,25.8286,25.8038,25.8224,121200.0
2005-06-20 10:10:00,41.71,41.73,41.69,41.73,73800.0,25.8224,25.8348,25.81,25.8348,73800.0
2005-06-20 10:20:00,41.74,41.85,41.73,41.76,65600.0,25.8409,25.909,25.8348,25.8533,65600.0
2005-06-20 10:30:00,41.85,41.85,41.7,41.78,49400.0,25.909,25.909,25.8162,25.8657,49400.0
2005-06-20 10:40:00,41.78,41.82,41.75,41.77,37600.0,25.8657,25.8905,25.8471,25.8595,37600.0
2005-06-20 10:50:00,41.77,41.77,41.73,41.77,62600.0,25.8595,25.8595,25.8348,25.8595,62600.0
2005-06-20 11:00:00,41.77,41.81,41.73,41.73,64200.0,25.8595,25.8843,25.8348,25.8348,64200.0
2005-06-20 11:10:00,41.73,41.73,41.7,41.7,87800.0,25.8348,25.8348,25.8162,25.8162,87800.0
2005-06-20 11:20:00,41.7,41.74,41.7,41.74,81600.0,25.8162,25.8409,25.8162,25.8409,81600.0
2005-06-20 11:30:00,41.74,41.74,41.7,41.72,74400.0,25.8409,25.8409,25.8162,25.8286,74400.0
2005-06-20 11:40:00,41.72,41.75,41.7,41.72,63600.0,25.8286,25.8471,25.8162,25.8286,63600.0
2005-06-20 11:50:00,41.7,41.72,41.66,41.71,37400.0,25.8162,25.8286,25.7914,25.8224,37400.0
2005-06-20 12:00:00,41.71,41.73,41.7,41.72,31200.0,25.8224,25.8348,25.8162,25.8286,31200.0
2005-06-20 12:10:00,41.72,41.74,41.71,41.73,35400.0,25.8286,25.8409,25.8224,25.8348,35400.0
2005-06-20 12:20:00,41.74,41.76,41.73,41.74,51600.0,25.8409,25.8533,25.8348,25.8409,51600.0
2005-06-20 12:30:00,41.73,41.77,41.73,41.76,27600.0,25.8348,25.8595,25.8348,25.8533,27600.0
2005-06-20 12:40:00,41.74,41.75,41.73,41.73,20200.0,25.8409,25.8471,25.8348,25.8348,20200.0
2005-06-20 12:50:00,41.73,41.74,41.71,41.74,23200.0,25.8348,25.8409,25.8224,25.8409,23200.0
2005-06-20 13:00:00,41.74,41.74,41.71,41.74,62200.0,25.8409,25.8409,25.8224,25.8409,62200.0
2005-06-20 13:10:00,41.74,41.76,41.71,41.71,83400.0,25.8409,25.8533,25.8224,25.8224,83400.0
2005-06-20 13:20:00,41.72,41.77,41.71,41.76,49600.0,25.8286,25.8595,25.8224,25.8533,49600.0
2005-06-20 13:30:00,41.76,41.79,41.73,41.79,52800.0,25.8533,25.8719,25.8348,25.8719,52800.0
2005-06-20 13:40:00,41.78,41.82,41.75,41.8,21000.0,25.8657,25.8905,25.8471,25.8781,21000.0
2005-06-20 13:50:00,41.79,41.8,41.74,41.74,13600.0,25.8719,25.8781,25.8409,25.8409,13600.0
2005-06-20 14:00:00,41.74,41.77,41.74,41.74,41400.0,25.8409,25.8595,25.8409,25.8409,41400.0
2005-06-20 14:10:00,41.73,41.74,41.73,41.74,55000.0,25.8348,25.8409,25.8348,25.8409,55000.0
2005-06-20 14:20:00,41.75,41.79,41.74,41.79,30800.0,25.8471,25.8719,25.8409,25.8719,30800.0
2005-06-20 14:30:00,41.79,41.81,41.73,41.77,54400.0,25.8719,25.8843,25.8348,25.8595,54400.0
2005-06-20 14:40:00,41.77,41.8,41.77,41.77,21200.0,25.8595,25.8781,25.8595,25.8595,21200.0
2005-06-20 14:50:00,41.77,41.81,41.74,41.8,31000.0,25.8595,25.8843,25.8409,25.8781,31000.0
2005-06-20 15:00:00,41.8,41.88,41.8,41.87,94000.0,25.8781,25.9276,25.8781,25.9214,94000.0
2005-06-20 15:10:00,41.87,41.91,41.85,41.9,57000.0,25.9214,25.9462,25.909,25.94,57000.0
2005-06-20 15:20:00,41.9,41.9,41.85,41.88,50400.0,25.94,25.94,25.909,25.9276,50400.0
2005-06-20 15:30:00,41.88,41.9,41.87,41.88,44200.0,25.9276,25.94,25.9214,25.9276,44200.0
2005-06-20 15:40:00,41.88,41.88,41.8,41.88,55600.0,25.9276,25.9276,25.8781,25.9276,55600.0
2005-06-20 15:50:00,41.88,41.88,41.85,41.85,114000.0,25.9276,25.9276,25.909,25.909,114000.0
2005-06-21 09:30:00,41.76,41.82,41.7,41.75,44600.0,25.8533,25.8905,25.8162,25.8471,44600.0
2005-06-21 09:40:00,41.76,41.76,41.65,41.75,119200.0,25.8533,25.8533,25.7852,25.8471,119200.0
2005-06-21 09:50:00,41.74,41.8,41.7,41.74,105200.0,25.8409,25.8781,25.8162,25.8409,105200.0
2005-06-21 10:00:00,41.74,41.8,41.7,41.78,57600.0,25.8409,25.8781,25.8162,25.8657,57600.0
2005-06-21 10:10:00,41.77,41.77,41.71,41.74,49400.0,25.8595,25.8595,25.8224,25.8409,49400.0
2005-06-21 10:20:00,41.74,41.84,41.72,41.83,43600.0,25.8409,25.9029,25.8286,25.8967,43600.0
2005-06-21 10:30:00,41.85,41.9,41.83,41.87,44000.0,25.909,25.94,25.8967,25.9214,44000.0
2005-06-21 10:40:00,41.87,41.96,41.82,41.87,30800.0,25.9214,25.9771,25.8905,25.9214,30800.0
2005-06-21 10:50:00,41.88,41.9,41.84,41.9,32200.0,25.9276,25.94,25.9029,25.94,32200.0
2005-06-21 11:00:00,41.9,41.96,41.9,41.93,30600.0,25.94,25.9771,25.94,25.9586,30600.0
2005-06-21 11:10:00,41.93,41.93,41.86,41.86,25000.0,25.9586,25.9586,25.9152,25.9152,25000.0
2005-06-21 11:20:00,41.85,41.87,41.81,41.81,42800.0,25.909,25.9214,25.8843,25.8843,42800.0
2005-06-21 11:30:00,41.81,41.83,41.78,41.83,27600.0,25.8843,25.8967,25.8657,25.8967,27600.0
2005-06-21 11:40:00,41.83,41.84,41.74,41.81,46800.0,25.8967,25.9029,25.8409,25.8843,46800.0
2005-06-21 11:50:00,41.83,41.83,41.77,41.81,22000.0,25.8967,25.8967,25.8595,25.8843,22000.0
2005-06-21 12:00:00,41.81,41.84,41.78,41.79,34200.0,25.8843,25.9029,25.8657,25.8719,34200.0
2005-06-21 12:10:00,41.81,41.88,41.8,41.81,49000.0,25.8843,25.9276,25.8781,25.8843,49000.0
2005-06-21 12:20:00,41.81,41.84,41.77,41.77,37600.0,25.8843,25.9029,25.8595,25.8595,37600.0
2005-06-21 12:30:00,41.77,41.88,41.77,41.87,55000.0,25.8595,25.9276,25.8595,25.9214,55000.0
2005-06-21 12:40:00,41.86,41.87,41.8,41.8,37800.0,25.9152,25.9214,25.8781,25.8781,37800.0
2005-06-21 12:50:00,41.81,41.85,41.78,41.78,31000.0,25.8843,25.909,25.8657,25.8657,31000.0
2005-06-21 13:00:00,41.78,41.88,41.75,41.85,85000.0,25.8657,25.9276,25.8471,25.909,85000.0
2005-06-21 13:10:00,41.84,41.85,41.77,41.79,50600.0,25.9029,25.909,25.8595,25.8719,50600.0
2005-06-21 13:20:00,41.79,41.82,41.77,41.82,76800.0,25.8719,25.8905,25.8595,25.8905,76800.0
2005-06-21 13:30:00,41.79,41.83,41.77,41.79,57800.0,25.8719,25.8967,25.8595,25.8719,57800.0
2005-06-21 13:40:00,41.8,41.88,41.77,41.79,113200.0,25.8781,25.9276,25.8595,25.8719,113200.0
2005-06-21 13:50:00,41.79,41.82,41.75,41.81,65800.0,25.8719,25.8905,25.8471,25.8843,65800.0
2005-06-21 14:00:00,41.81,41.82,41.78,41.79,34600.0,25.8843,25.8905,25.8657,25.8719,34600.0
2005-06-21 14:10:00,41.79,41.85,41.79,41.81,69800.0,25.8719,25.909,25.8719,25.8843,69800.0
2005-06-21 14:20:00,41.81,41.88,41.8,41.87,71600.0,25.8843,25.9276,25.8781,25.9214,71600.0
2005-06-21 14:30:00,41.87,41.88,41.84,41.85,90000.0,25.9214,25.9276,25.9029,25.909,90000.0
2005-06-21 14:40:00,41.85,41.95,41.84,41.94,82200.0,25.909,25.971,25.9029,25.9648,82200.0
2005-06-21 14:50:00,41.93,41.93,41.82,41.88,118200.0,25.9586,25.9586,25.8905,25.9276,118200.0
2005-06-21 15:00:00,41.88,41.88,41.8,41.83,137800.0,25.9276,25.9276,25.8781,25.8967,137800.0
2005-06-21 15:10:00,41.83,41.84,41.75,41.75,136600.0,25.8967,25.9029,25.8471,25.8471,136600.0
2005-06-21 15:20:00,41.75,41.79,41.73,41.74,179200.0,25.8471,25.8719,25.8348,25.8409,179200.0
2005-06-21 15:30:00,41.74,41.8,41.74,41.8,95400.0,25.8409,25.8781,25.8409,25.8781,95400.0
2005-06-21 15:40:00,41.8,41.8,41.74,41.74,67000.0,25.8781,25.8781,25.8409,25.8409,67000.0
2005-06-21 15:50:00,41.74,41.75,41.71,41.73,63200.0,25.8409,25.8471,25.8224,25.8348,63200.0
2005-06-22 09:30:00,41.7,41.83,41.67,41.77,89600.0,25.8162,25.8967,25.7976,25.8595,89600.0
2005-06-22 09:40:00,41.77,41.77,41.6,41.62,131600.0,25.8595,25.8595,25.7543,25.7667,131600.0
2005-06-22 09:50:00,41.62,41.64,41.62,41.62,136200.0,25.7667,25.779,25.7667,25.7667,136200.0
2005-06-22 10:00:00,41.61,41.61,41.52,41.58,138400.0,25.7605,25.7605,25.7047,25.7419,138400.0
2005-06-22 10:10:00,41.58,41.59,41.54,41.55,86600.0,25.7419,25.7481,25.7171,25.7233,86600.0
2005-06-22 10:20:00,41.56,41.62,41.55,41.58,73600.0,25.7295,25.7667,25.7233,25.7419,73600.0
2005-06-22 10:30:00,41.58,41.7,41.58,41.63,73400.0,25.7419,25.8162,25.7419,25.7728,73400.0
2005-06-22 10:40:00,41.63,41.63,41.52,41.52,54800.0,25.7728,25.7728,25.7047,25.7047,54800.0
2005-06-22 10:50:00,41.52,41.55,41.5,41.55,63200.0,25.7047,25.7233,25.6924,25.7233,63200.0
2005-06-22 11:00:00,41.55,41.55,41.44,41.45,58000.0,25.7233,25.7233,25.6552,25.6614,58000.0
2005-06-22 11:10:00,41.45,41.54,41.45,41.51,20600.0,25.6614,25.7171,25.6614,25.6986,20600.0
2005-06-22 11:20:00,41.52,41.56,41.52,41.53,18800.0,25.7047,25.7295,25.7047,25.7109,18800.0
2005-06-22 11:30:00,41.54,41.58,41.51,41.56,31200.0,25.7171,25.7419,25.6986,25.7295,31200.0
2005-06-22 11:40:00,41.56,41.57,41.52,41.53,66200.0,25.7295,25.7357,25.7047,25.7109,66200.0
2005-06-22 11:50:00,41.54,41.54,41.49,41.5,44800.0,25.7171,25.7171,25.6862,25.6924,44800.0
2005-06-22 12:00:00,41.5,41.51,41.48,41.49,33400.0,25.6924,25.6986,25.68,25.6862,33400.0
2005-06-22 12:10:00,41.49,41.59,41.49,41.55,19200.0,25.6862,25.7481,25.6862,25.7233,19200.0
2005-06-22 12:20:00,41.56,41.56,41.45,41.45,22800.0,25.7295,25.7295,25.6614,25.6614,22800.0
2005-06-22 12:30:00,41.45,41.52,41.45,41.51,8800.0,25.6614,25.7047,25.6614,25.6986,8800.0
2005-06-22 12:40:00,41.51,41.51,41.47,41.51,13800.0,25.6986,25.6986,25.6738,25.6986,13800.0
2005-06-22 12:50:00,41.52,41.55,41.49,41.54,40200.0,25.7047,25.7233,25.6862,25.7171,40200.0
2005-06-22 13:00:00,41.52,41.56,41.52,41.52,28400.0,25.7047,25.7295,25.7047,25.7047,28400.0
2005-06-22 13:10:00,41.52,41.52,41.47,41.49,32200.0,25.7047,25.7047,25.6738,25.6862,32200.0
2005-06-22 13:20:00,41.49,41.49,41.47,41.48,24200.0,25.6862,25.6862,25.6738,25.68,24200.0
2005-06-22 13:30:00,41.47,41.47,41.44,41.46,34000.0,25.6738,25.6738,25.6552,25.6676,34000.0
2005-06-22 13:40:00,41.46,41.46,41.41,41.41,34800.0,25.6676,25.6676,25.6366,25.6366,34800.0
2005-06-22 13:50:00,41.41,41.41,41.35,41.37,43000.0,25.6366,25.6366,25.5995,25.6119,43000.0
2005-06-22 14:00:00,41.34,41.34,41.24,41.24,93600.0,25.5933,25.5933,25.5314,25.5314,93600.0
2005-06-22 14:10:00,41.24,41.33,41.24,41.28,63200.0,25.5314,25.5871,25.5314,25.5562,63200.0
2005-06-22 14:20:00,41.27,41.35,41.24,41.31,46800.0,25.55,25.5995,25.5314,25.5747,46800.0
2005-06-22 14:30:00,41.31,41.34,41.24,41.27,71400.0,25.5747,25.5933,25.5314,25.55,71400.0
2005-06-22 14:40:00,41.27,41.27,41.19,41.21,56600.0,25.55,25.55,25.5004,25.5128,56600.0
2005-06-22 14:50:00,41.2,41.29,41.18,41.24,106000.0,25.5066,25.5624,25.4943,25.5314,106000.0
2005-06-22 15:00:00,41.24,41.3,41.22,41.24,67000.0,25.5314,25.5685,25.519,25.5314,67000.0
2005-06-22 15:10:00,41.24,41.27,41.22,41.26,40200.0,25.5314,25.55,25.519,25.5438,40200.0
2005-06-22 15:20:00,41.26,41.27,41.2,41.23,79000.0,25.5438,25.55,25.5066,25.5252,79000.0
2005-06-22 15:30:00,41.23,41.27,41.22,41.24,84800.0,25.5252,25.55,25.519,25.5314,84800.0
2005-06-22 15:40:00,41.24,41.24,41.18,41.19,103200.0,25.5314,25.5314,25.4943,25.5004,103200.0
2005-06-22 15:50:00,41.2,41.24,41.19,41.22,90200.0,25.5066,25.5314,25.5004,25.519,90200.0
2005-06-23 09:30:00,41.19,41.27,41.15,41.16,46000.0,25.5004,25.55,25.4757,25.4819,46000.0
2005-06-23 09:40:00,41.15,41.19,41.06,41.06,40400.0,25.4757,25.5004,25.42,25.42,40400.0
2005-06-23 09:50:00,41.08,41.18,41.06,41.1,28000.0,25.4323,25.4943,25.42,25.4447,28000.0
2005-06-23 10:00:00,41.1,41.1,41.02,41.03,54200.0,25.4447,25.4447,25.3952,25.4014,54200.0
2005-06-23 10:10:00,41.02,41.08,40.84,40.92,60800.0,25.3952,25.4323,25.2838,25.3333,60800.0
2005-06-23 10:20:00,40.92,40.98,40.9,40.93,38200.0,25.3333,25.3704,25.3209,25.3395,38200.0
2005-06-23 10:30:00,40.93,40.98,40.9,40.98,40400.0,25.3395,25.3704,25.3209,25.3704,40400.0
2005-06-23 10:40:00,40.98,41.04,40.88,40.9,27200.0,25.3704,25.4076,25.3085,25.3209,27200.0
2005-06-23 10:50:00,40.9,41.02,40.88,41.01,22000.0,25.3209,25.3952,25.3085,25.389,22000.0
2005-06-23 11:00:00,41.01,41.09,40.99,41.08,20400.0,25.389,25.4385,25.3766,25.4323,20400.0
2005-06-23 11:10:00,41.1,41.15,41.08,41.14,41200.0,25.4447,25.4757,25.4323,25.4695,41200.0
2005-06-23 11:20:00,41.14,41.18,41.09,41.15,53000.0,25.4695,25.4943,25.4385,25.4757,53000.0
2005-06-23 11:30:00,41.15,41.17,41.13,41.16,27400.0,25.4757,25.4881,25.4633,25.4819,27400.0
2005-06-23 11:40:00,41.16,41.2,41.13,41.2,76200.0,25.4819,25.5066,25.4633,25.5066,76200.0
2005-06-23 11:50:00,41.21,41.25,41.19,41.2,52600.0,25.5128,25.5376,25.5004,25.5066,52600.0
2005-06-23 12:00:00,41.19,41.19,41.09,41.13,28200.0,25.5004,25.5004,25.4385,25.4633,28200.0
2005-06-23 12:10:00,41.13,41.13,41.12,41.13,14800.0,25.4633,25.4633,25.4571,25.4633,14800.0
2005-06-23 12:20:00,41.13,41.13,41.1,41.1,14400.0,25.4633,25.4633,25.4447,25.4447,14400.0
2005-06-23 12:30:00,41.1,41.1,41.05,41.09,30200.0,25.4447,25.4447,25.4138,25.4385,30200.0
2005-06-23 12:40:00,41.08,41.12,41.08,41.1,19000.0,25.4323,25.4571,25.4323,25.4447,19000.0
2005-06-23 12:50:00,41.1,41.1,41.04,41.04,11800.0,25.4447,25.4447,25.4076,25.4076,11800.0
2005-06-23 13:00:00,41.02,41.04,40.96,40.97,30400.0,25.3952,25.4076,25.3581,25.3642,30400.0
2005-06-23 13:10:00,40.96,40.97,40.9,40.92,51600.0,25.3581,25.3642,25.3209,25.3333,51600.0
2005-06-23 13:20:00,40.93,40.94,40.9,40.92,41000.0,25.3395,25.3457,25.3209,25.3333,41000.0
2005-06-23 13:30:00,40.92,40.92,40.74,40.74,39400.0,25.3333,25.3333,25.2219,25.2219,39400.0
2005-06-23 13:40:00,40.79,40.79,40.57,40.58,126000.0,25.2528,25.2528,25.1166,25.1228,126000.0
2005-06-23 13:50:00,40.58,40.62,40.57,40.62,162400.0,25.1228,25.1476,25.1166,25.1476,162400.0
2005-06-23 14:00:00,40.6,40.69,40.59,40.69,166000.0,25.1352,25.1909,25.129,25.1909,166000.0
2005-06-23 14:10:00,40.69,40.76,40.64,40.76,103000.0,25.1909,25.2342,25.1599,25.2342,103000.0
2005-06-23 14:20:00,40.76,40.77,40.7,40.75,49800.0,25.2342,25.2404,25.1971,25.228,49800.0
2005-06-23 14:30:00,40.75,40.85,40.73,40.85,43400.0,25.228,25.29,25.2157,25.29,43400.0
2005-06-23 14:40:00,40.85,40.85,40.79,40.82,61400.0,25.29,25.29,25.2528,25.2714,61400.0
2005-06-23 14:50:00,40.82,40.84,40.78,40.81,69600.0,25.2714,25.2838,25.2466,25.2652,69600.0
2005-06-23 15:00:00,40.81,40.81,40.74,40.75,66000.0,25.2652,25.2652,25.2219,25.228,66000.0
2005-06-23 15:10:00,40.75,40.86,40.73,40.85,136400.0,25.228,25.2961,25.2157,25.29,136400.0
2005-06-23 15:20:00,40.85,40.85,40.75,40.8,106000.0,25.29,25.29,25.228,25.259,106000.0
2005-06-23 15:30:00,40.8,40.86,40.72,40.83,171600.0,25.259,25.2961,25.2095,25.2776,171600.0
2005-06-23 15:40:00,40.83,40.88,40.82,40.88,205600.0,25.2776,25.3085,25.2714,25.3085,205600.0
2005-06-23 15:50:00,40.88,41.0,40.88,40.91,831400.0,25.3085,25.3828,25.3085,25.3271,831400.0
2005-06-24 09:30:00,40.7,40.81,40.7,40.81,56200.0,25.1971,25.2652,25.1971,25.2652,56200.0
2005-06-24 09:40:00,40.77,40.77,40.54,40.73,74600.0,25.2404,25.2404,25.098,25.2157,74600.0
2005-06-24 09:50:00,40.72,40.73,40.65,40.69,78200.0,25.2095,25.2157,25.1661,25.1909,78200.0
2005-06-24 10:00:00,40.69,40.71,40.55,40.62,72200.0,25.1909,25.2033,25.1042,25.1476,72200.0
2005-06-24 10:10:00,40.63,40.63,40.4,40.41,91000.0,25.1538,25.1538,25.0114,25.0176,91000.0
2005-06-24 10:20:00,40.42,40.51,40.4,40.41,63200.0,25.0237,25.0795,25.0114,25.0176,63200.0
2005-06-24 10:30:00,40.41,40.55,40.41,40.54,58400.0,25.0176,25.1042,25.0176,25.098,58400.0
2005-06-24 10:40:00,40.54,40.57,40.5,40.52,57000.0,25.098,25.1166,25.0733,25.0857,57000.0
2005-06-24 10:50:00,40.53,40.53,40.4,40.45,52800.0,25.0918,25.0918,25.0114,25.0423,52800.0
2005-06-24 11:00:00,40.45,40.55,40.45,40.51,43600.0,25.0423,25.1042,25.0423,25.0795,43600.0
2005-06-24 11:10:00,40.49,40.5,40.45,40.48,52200.0,25.0671,25.0733,25.0423,25.0609,52200.0
2005-06-24 11:20:00,40.48,40.49,40.45,40.46,76800.0,25.0609,25.0671,25.0423,25.0485,76800.0
2005-06-24 11:30:00,40.47,40.48,40.41,40.41,88000.0,25.0547,25.0609,25.0176,25.0176,88000.0
2005-06-24 11:40:00,40.41,40.47,40.4,40.41,92400.0,25.0176,25.0547,25.0114,25.0176,92400.0
2005-06-24 11:50:00,40.41,40.47,40.41,40.47,100400.0,25.0176,25.0547,25.0176,25.0547,100400.0
2005-06-24 12:00:00,40.46,40.49,40.4,40.4,25400.0,25.0485,25.0671,25.0114,25.0114,25400.0
2005-06-24 12:10:00,40.4,40.4,40.35,40.4,49400.0,25.0114,25.0114,24.9804,25.0114,49400.0
2005-06-24 12:20:00,40.4,40.4,40.31,40.31,47600.0,25.0114,25.0114,24.9556,24.9556,47600.0
2005-06-24 12:30:00,40.32,40.38,40.31,40.36,43400.0,24.9618,24.999,24.9556,24.9866,43400.0
2005-06-24 12:40:00,40.37,40.37,40.34,40.37,27200.0,24.9928,24.9928,24.9742,24.9928,27200.0
2005-06-24 12:50:00,40.37,40.38,40.31,40.32,42000.0,24.9928,24.999,24.9556,24.9618,42000.0
2005-06-24 13:00:00,40.32,40.33,40.26,40.26,56600.0,24.9618,24.968,24.9247,24.9247,56600.0
2005-06-24 13:10:00,40.27,40.31,40.23,40.31,63000.0,24.9309,24.9556,24.9061,24.9556,63000.0
2005-06-24 13:20:00,40.31,40.32,40.24,40.27,31200.0,24.9556,24.9618,24.9123,24.9309,31200.0
2005-06-24 13:30:00,40.27,40.28,40.21,40.27,37000.0,24.9309,24.9371,24.8937,24.9309,37000.0
2005-06-24 13:40:00,40.27,40.27,40.14,40.17,43800.0,24.9309,24.9309,24.8504,24.869,43800.0
2005-06-24 13:50:00,40.17,40.2,40.09,40.1,46400.0,24.869,24.8875,24.8194,24.8256,46400.0
2005-06-24 14:00:00,40.1,40.14,40.1,40.13,87600.0,24.8256,24.8504,24.8256,24.8442,87600.0
2005-06-24 14:10:00,40.13,40.18,40.13,40.13,165200.0,24.8442,24.8752,24.8442,24.8442,165200.0
2005-06-24 14:20:00,40.13,40.18,40.1,40.18,74800.0,24.8442,24.8752,24.8256,24.8752,74800.0
2005-06-24 14:30:00,40.17,40.24,40.17,40.24,77800.0,24.869,24.9123,24.869,24.9123,77800.0
2005-06-24 14:40:00,40.24,40.3,40.23,40.3,73400.0,24.9123,24.9495,24.9061,24.9495,73400.0
2005-06-24 14:50:00,40.3,40.3,40.21,40.23,68000.0,24.9495,24.9495,24.8937,24.9061,68000.0
2005-06-24 15:00:00,40.23,40.29,40.23,40.27,128200.0,24.9061,24.9433,24.9061,24.9309,128200.0
2005-06-24 15:10:00,40.27,40.32,40.22,40.31,207600.0,24.9309,24.9618,24.8999,24.9556,207600.0
2005-06-24 15:20:00,40.3,40.38,40.3,40.37,97800.0,24.9495,24.999,24.9495,24.9928,97800.0
2005-06-24 15:30:00,40.38,40.43,40.38,40.42,66600.0,24.999,25.0299,24.999,25.0237,66600.0
2005-06-24 15:40:00,40.42,40.45,40.38,40.44,63800.0,25.0237,25.0423,24.999,25.0361,63800.0
2005-06-24 15:50:00,40.44,40.44,40.35,40.35,65800.0,25.0361,25.0361,24.9804,24.9804,65800.0
2005-06-27 09:30:00,40.35,40.4,40.25,40.31,120200.0,24.9804,25.0114,24.9185,24.9556,120200.0
2005-06-27 09:40:00,40.31,40.36,40.28,40.3,102400.0,24.9556,24.9866,24.9371,24.9495,102400.0
2005-06-27 09:50:00,40.28,40.32,40.13,40.27,51800.0,24.9371,24.9618,24.8442,24.9309,51800.0
2005-06-27 10:00:00,40.26,40.35,40.21,40.3,56800.0,24.9247,24.9804,24.8937,24.9495,56800.0
2005-06-27 10:10:00,40.29,40.33,40.24,40.28,43800.0,24.9433,24.968,24.9123,24.9371,43800.0
2005-06-27 10:20:00,40.29,40.33,40.26,40.29,16600.0,24.9433,24.968,24.9247,24.9433,16600.0
2005-06-27 10:30:00,40.29,40.33,40.27,40.3,80200.0,24.9433,24.968,24.9309,24.9495,80200.0
2005-06-27 10:40:00,40.31,40.33,40.28,40.33,25800.0,24.9556,24.968,24.9371,24.968,25800.0
2005-06-27 10:50:00,40.33,40.36,40.32,40.33,40000.0,24.968,24.9866,24.9618,24.968,40000.0
2005-06-27 11:00:00,40.32,40.34,40.27,40.29,33200.0,24.9618,24.9742,24.9309,24.9433,33200.0
2005-06-27 11:10:00,40.29,40.32,40.26,40.31,23800.0,24.9433,24.9618,24.9247,24.9556,23800.0
2005-06-27 11:20:00,40.31,40.33,40.27,40.32,35400.0,24.9556,24.968,24.9309,24.9618,35400.0
2005-06-27 11:30:00,40.32,40.32,40.18,40.2,49800.0,24.9618,24.9618,24.8752,24.8875,49800.0
2005-06-27 11:40:00,40.21,40.22,40.16,40.18,46800.0,24.8937,24.8999,24.8628,24.8752,46800.0
2005-06-27 11:50:00,40.18,40.22,40.15,40.21,31800.0,24.8752,24.8999,24.8566,24.8937,31800.0
2005-06-27 12:00:00,40.21,40.27,40.11,40.2,78600.0,24.8937,24.9309,24.8318,24.8875,78600.0
2005-06-27 12:10:00,40.2,40.23,40.15,40.15,38600.0,24.8875,24.9061,24.8566,24.8566,38600.0
2005-06-27 12:20:00,40.15,40.21,40.13,40.16,21200.0,24.8566,24.8937,24.8442,24.8628,21200.0
2005-06-27 12:30:00,40.16,40.18,40.13,40.17,20600.0,24.8628,24.8752,24.8442,24.869,20600.0
2005-06-27 12:40:00,40.18,40.18,40.1,40.1,43200.0,24.8752,24.8752,24.8256,24.8256,43200.0
2005-06-27 12:50:00,40.1,40.16,40.1,40.13,33600.0,24.8256,24.8628,24.8256,24.8442,33600.0
2005-06-27 13:00:00,40.13,40.21,40.13,40.21,26600.0,24.8442,24.8937,24.8442,24.8937,26600.0
2005-06-27 13:10:00,40.21,40.21,40.17,40.19,31600.0,24.8937,24.8937,24.869,24.8814,31600.0
2005-06-27 13:20:00,40.19,40.22,40.18,40.19,24200.0,24.8814,24.8999,24.8752,24.8814,24200.0
2005-06-27 13:30:00,40.19,40.22,40.18,40.22,27800.0,24.8814,24.8999,24.8752,24.8999,27800.0
2005-06-27 13:40:00,40.23,40.23,40.11,40.14,35400.0,24.9061,24.9061,24.8318,24.8504,35400.0
2005-06-27 13:50:00,40.16,40.17,40.09,40.09,39600.0,24.8628,24.869,24.8194,24.8194,39600.0
2005-06-27 14:00:00,40.09,40.15,40.08,40.14,42400.0,24.8194,24.8566,24.8133,24.8504,42400.0
2005-06-27 14:10:00,40.15,40.15,40.1,40.1,41600.0,24.8566,24.8566,24.8256,24.8256,41600.0
2005-06-27 14:20:00,40.1,40.12,40.06,40.06,36600.0,24.8256,24.838,24.8009,24.8009,36600.0
2005-06-27 14:30:00,40.06,40.09,40.05,40.07,63800.0,24.8009,24.8194,24.7947,24.8071,63800.0
2005-06-27 14:40:00,40.07,40.09,40.04,40.04,38200.0,24.8071,24.8194,24.7885,24.7885,38200.0
2005-06-27 14:50:00,40.05,40.08,40.05,40.08,30000.0,24.7947,24.8133,24.7947,24.8133,30000.0
2005-06-27 15:00:00,40.08,40.09,40.03,40.07,39800.0,24.8133,24.8194,24.7823,24.8071,39800.0
2005-06-27 15:10:00,40.08,40.2,40.08,40.2,132800.0,24.8133,24.8875,24.8133,24.8875,132800.0
2005-06-27 15:20:00,40.2,40.2,40.05,40.16,112400.0,24.8875,24.8875,24.7947,24.8628,112400.0
2005-06-27 15:30:00,40.16,40.17,40.1,40.16,50600.0,24.8628,24.869,24.8256,24.8628,50600.0
2005-06-27 15:40:00,40.16,40.17,40.12,40.13,153200.0,24.8628,24.869,24.838,24.8442,153200.0
2005-06-27 15:50:00,40.11,40.12,40.04,40.05,357200.0,24.8318,24.838,24.7885,24.7947,357200.0
2005-06-28 09:30:00,39.99,40.2,39.99,40.18,65400.0,24.8429,24.9733,24.8429,24.9609,65400.0
2005-06-28 09:40:00,40.18,40.43,40.1,40.42,67800.0,24.9609,25.1162,24.9112,25.11,67800.0
2005-06-28 09:50:00,40.42,40.43,40.24,40.35,47400.0,25.11,25.1162,24.9982,25.0665,47400.0
2005-06-28 10:00:00,40.34,40.38,40.29,40.33,38200.0,25.0603,25.0851,25.0292,25.0541,38200.0
2005-06-28 10:10:00,40.33,40.35,40.28,40.35,40800.0,25.0541,25.0665,25.023,25.0665,40800.0
2005-06-28 10:20:00,40.35,40.41,40.33,40.38,18400.0,25.0665,25.1038,25.0541,25.0851,18400.0
2005-06-28 10:30:00,40.38,40.4,40.34,40.37,11000.0,25.0851,25.0976,25.0603,25.0789,11000.0
2005-06-28 10:40:00,40.38,40.41,40.33,40.35,19600.0,25.0851,25.1038,25.0541,25.0665,19600.0
2005-06-28 10:50:00,40.37,40.37,40.33,40.33,18800.0,25.0789,25.0789,25.0541,25.0541,18800.0
2005-06-28 11:00:00,40.33,40.42,40.31,40.42,37400.0,25.0541,25.11,25.0417,25.11,37400.0
2005-06-28 11:10:00,40.42,40.42,40.37,40.42,25200.0,25.11,25.11,25.0789,25.11,25200.0
2005-06-28 11:20:00,40.42,40.51,40.41,40.41,38400.0,25.11,25.1659,25.1038,25.1038,38400.0
2005-06-28 11:30:00,40.4,40.55,40.38,40.55,32000.0,25.0976,25.1908,25.0851,25.1908,32000.0
2005-06-28 11:40:00,40.55,40.56,40.5,40.52,31400.0,25.1908,25.197,25.1597,25.1721,31400.0
2005-06-28 11:50:00,40.52,40.58,40.52,40.56,17000.0,25.1721,25.2094,25.1721,25.197,17000.0
2005-06-28 12:00:00,40.55,40.56,40.52,40.54,35200.0,25.1908,25.197,25.1721,25.1845,35200.0
2005-06-28 12:10:00,40.54,40.58,40.52,40.55,47200.0,25.1845,25.2094,25.1721,25.1908,47200.0
2005-06-28 12:20:00,40.55,40.56,40.54,40.54,17800.0,25.1908,25.197,25.1845,25.1845,17800.0
2005-06-28 12:30:00,40.53,40.53,40.48,40.48,21000.0,25.1783,25.1783,25.1473,25.1473,21000.0
2005-06-28 12:40:00,40.48,40.54,40.45,40.52,22400.0,25.1473,25.1845,25.1286,25.1721,22400.0
2005-06-28 12:50:00,40.52,40.52,40.48,40.49,8400.0,25.1721,25.1721,25.1473,25.1535,8400.0
2005-06-28 13:00:00,40.49,40.55,40.48,40.55,31600.0,25.1535,25.1908,25.1473,25.1908,31600.0
2005-06-28 13:10:00,40.55,40.61,40.55,40.6,36000.0,25.1908,25.228,25.1908,25.2218,36000.0
2005-06-28 13:20:00,40.59,40.66,40.59,40.64,25600.0,25.2156,25.2591,25.2156,25.2467,25600.0
2005-06-28 13:30:00,40.65,40.65,40.58,40.59,26400.0,25.2529,25.2529,25.2094,25.2156,26400.0
2005-06-28 13:40:00,40.59,40.6,40.52,40.52,29600.0,25.2156,25.2218,25.1721,25.1721,29600.0
2005-06-28 13:50:00,40.52,40.59,40.49,40.54,38000.0,25.1721,25.2156,25.1535,25.1845,38000.0
2005-06-28 14:00:00,40.54,40.55,40.49,40.55,40600.0,25.1845,25.1908,25.1535,25.1908,40600.0
2005-06-28 14:10:00,40.55,40.55,40.48,40.48,34400.0,25.1908,25.1908,25.1473,25.1473,34400.0
2005-06-28 14:20:00,40.48,40.49,40.43,40.45,79000.0,25.1473,25.1535,25.1162,25.1286,79000.0
2005-06-28 14:30:00,40.45,40.48,40.44,40.47,37600.0,25.1286,25.1473,25.1224,25.1411,37600.0
2005-06-28 14:40:00,40.47,40.57,40.46,40.49,60600.0,25.1411,25.2032,25.1348,25.1535,60600.0
2005-06-28 14:50:00,40.49,40.53,40.47,40.48,34000.0,25.1535,25.1783,25.1411,25.1473,34000.0
2005-06-28 15:00:00,40.49,40.52,40.46,40.51,46800.0,25.1535,25.1721,25.1348,25.1659,46800.0
2005-06-28 15:10:00,40.52,40.53,40.48,40.52,42400.0,25.1721,25.1783,25.1473,25.1721,42400.0
2005-06-28 15:20:00,40.52,40.56,40.49,40.55,40000.0,25.1721,25.197,25.1535,25.1908,40000.0
2005-06-28 15:30:00,40.55,40.67,40.54,40.65,104200.0,25.1908,25.2653,25.1845,25.2529,104200.0
2005-06-28 15:40:00,40.65,40.66,40.55,40.58,68200.0,25.2529,25.2591,25.1908,25.2094,68200.0
2005-06-28 15:50:00,40.58,40.6,40.52,40.59,113000.0,25.2094,25.2218,25.1721,25.2156,113000.0
2005-06-29 09:30:00,40.55,40.55,40.43,40.45,69000.0,25.1908,25.1908,25.1162,25.1286,69000.0
2005-06-29 09:40:00,40.46,40.59,40.38,40.57,43200.0,25.1348,25.2156,25.0851,25.2032,43200.0
2005-06-29 09:50:00,40.55,40.55,40.38,40.41,28200.0,25.1908,25.1908,25.0851,25.1038,28200.0
2005-06-29 10:00:00,40.41,40.55,40.36,40.55,52800.0,25.1038,25.1908,25.0727,25.1908,52800.0
2005-06-29 10:10:00,40.53,40.56,40.52,40.55,24600.0,25.1783,25.197,25.1721,25.1908,24600.0
2005-06-29 10:20:00,40.55,40.58,40.52,40.58,31200.0,25.1908,25.2094,25.1721,25.2094,31200.0
2005-06-29 10:30:00,40.58,40.79,40.57,40.74,63800.0,25.2094,25.3398,25.2032,25.3088,63800.0
2005-06-29 10:40:00,40.74,40.78,40.71,40.78,25400.0,25.3088,25.3336,25.2901,25.3336,25400.0
2005-06-29 10:50:00,40.78,40.79,40.67,40.68,26400.0,25.3336,25.3398,25.2653,25.2715,26400.0
2005-06-29 11:00:00,40.68,40.68,40.6,40.6,25400.0,25.2715,25.2715,25.2218,25.2218,25400.0
2005-06-29 11:10:00,40.59,40.63,40.58,40.59,17600.0,25.2156,25.2404,25.2094,25.2156,17600.0
2005-06-29 11:20:00,40.59,40.68,40.59,40.68,21000.0,25.2156,25.2715,25.2156,25.2715,21000.0
2005-06-29 11:30:00,40.68,40.69,40.66,40.68,19400.0,25.2715,25.2777,25.2591,25.2715,19400.0
2005-06-29 11:40:00,40.69,40.75,40.69,40.74,21800.0,25.2777,25.315,25.2777,25.3088,21800.0
2005-06-29 11:50:00,40.74,40.79,40.69,40.69,34400.0,25.3088,25.3398,25.2777,25.2777,34400.0
2005-06-29 12:00:00,40.69,40.69,40.62,40.62,18400.0,25.2777,25.2777,25.2342,25.2342,18400.0
2005-06-29 12:10:00,40.62,40.66,40.6,40.65,33400.0,25.2342,25.2591,25.2218,25.2529,33400.0
2005-06-29 12:20:00,40.65,40.66,40.55,40.58,48200.0,25.2529,25.2591,25.1908,25.2094,48200.0
2005-06-29 12:30:00,40.57,40.58,40.52,40.53,26800.0,25.2032,25.2094,25.1721,25.1783,26800.0
2005-06-29 12:40:00,40.53,40.56,40.51,40.52,37400.0,25.1783,25.197,25.1659,25.1721,37400.0
2005-06-29 12:50:00,40.52,40.53,40.48,40.49,32800.0,25.1721,25.1783,25.1473,25.1535,32800.0
2005-06-29 13:00:00,40.49,40.52,40.49,40.52,25200.0,25.1535,25.1721,25.1535,25.1721,25200.0
2005-06-29 13:10:00,40.52,40.54,40.52,40.52,22800.0,25.1721,25.1845,25.1721,25.1721,22800.0
2005-06-29 13:20:00,40.52,40.55,40.52,40.55,13800.0,25.1721,25.1908,25.1721,25.1908,13800.0
2005-06-29 13:30:00,40.55,40.56,40.5,40.54,21800.0,25.1908,25.197,25.1597,25.1845,21800.0
2005-06-29 13:40:00,40.54,40.54,40.48,40.48,14200.0,25.1845,25.1845,25.1473,25.1473,14200.0
2005-06-29 13:50:00,40.48,40.49,40.42,40.42,22600.0,25.1473,25.1535,25.11,25.11,22600.0
2005-06-29 14:00:00,40.43,40.5,40.43,40.48,19400.0,25.1162,25.1597,25.1162,25.1473,19400.0
2005-06-29 14:10:00,40.49,40.56,40.48,40.56,16400.0,25.1535,25.197,25.1473,25.197,16400.0
2005-06-29 14:20:00,40.55,40.55,40.48,40.51,17200.0,25.1908,25.1908,25.1473,25.1659,17200.0
2005-06-29 14:30:00,40.51,40.58,40.51,40.54,18600.0,25.1659,25.2094,25.1659,25.1845,18600.0
2005-06-29 14:40:00,40.54,40.57,40.51,40.52,19400.0,25.1845,25.2032,25.1659,25.1721,19400.0
2005-06-29 14:50:00,40.53,40.55,40.42,40.47,28200.0,25.1783,25.1908,25.11,25.1411,28200.0
2005-06-29 15:00:00,40.46,40.52,40.45,40.49,27400.0,25.1348,25.1721,25.1286,25.1535,27400.0
2005-06-29 15:10:00,40.49,40.51,40.46,40.51,24600.0,25.1535,25.1659,25.1348,25.1659,24600.0
2005-06-29 15:20:00,40.51,40.51,40.45,40.48,38800.0,25.1659,25.1659,25.1286,25.1473,38800.0
2005-06-29 15:30:00,40.49,40.56,40.48,40.54,35400.0,25.1535,25.197,25.1473,25.1845,35400.0
2005-06-29 15:40:00,40.55,40.57,40.51,40.56,32800.0,25.1908,25.2032,25.1659,25.197,32800.0
2005-06-29 15:50:00,40.55,40.56,40.48,40.49,56200.0,25.1908,25.197,25.1473,25.1535,56200.0
2005-06-30 09:30:00,39.5,39.85,39.49,39.85,196800.0,24.5385,24.7559,24.5323,24.7559,196800.0
2005-06-30 09:40:00,39.85,40.2,39.83,40.1,166000.0,24.7559,24.9733,24.7435,24.9112,166000.0
2005-06-30 09:50:00,40.1,40.18,40.09,40.1,104000.0,24.9112,24.9609,24.905,24.9112,104000.0
2005-06-30 10:00:00,40.16,40.21,40.12,40.13,45800.0,24.9485,24.9795,24.9236,24.9298,45800.0
2005-06-30 10:10:00,40.13,40.16,40.09,40.1,49800.0,24.9298,24.9485,24.905,24.9112,49800.0
2005-06-30 10:20:00,40.1,40.12,40.09,40.12,34600.0,24.9112,24.9236,24.905,24.9236,34600.0
2005-06-30 10:30:00,40.13,40.24,40.13,40.17,87200.0,24.9298,24.9982,24.9298,24.9547,87200.0
2005-06-30 10:40:00,40.16,40.16,40.13,40.13,31600.0,24.9485,24.9485,24.9298,24.9298,31600.0
2005-06-30 10:50:00,40.13,40.14,40.09,40.13,68600.0,24.9298,24.936,24.905,24.9298,68600.0
2005-06-30 11:00:00,40.13,40.13,40.09,40.09,63400.0,24.9298,24.9298,24.905,24.905,63400.0
2005-06-30 11:10:00,40.09,40.09,40.02,40.08,70600.0,24.905,24.905,24.8615,24.8988,70600.0
2005-06-30 11:20:00,40.08,40.12,40.07,40.08,32600.0,24.8988,24.9236,24.8926,24.8988,32600.0
2005-06-30 11:30:00,40.09,40.13,40.09,40.1,33600.0,24.905,24.9298,24.905,24.9112,33600.0
2005-06-30 11:40:00,40.1,40.11,40.06,40.06,34000.0,24.9112,24.9174,24.8863,24.8863,34000.0
2005-06-30 11:50:00,40.07,40.07,40.04,40.06,17600.0,24.8926,24.8926,24.8739,24.8863,17600.0
2005-06-30 12:00:00,40.06,40.09,40.06,40.08,20000.0,24.8863,24.905,24.8863,24.8988,20000.0
2005-06-30 12:10:00,40.08,40.1,40.06,40.09,27000.0,24.8988,24.9112,24.8863,24.905,27000.0
2005-06-30 12:20:00,40.09,40.13,40.08,40.13,30800.0,24.905,24.9298,24.8988,24.9298,30800.0
2005-06-30 12:30:00,40.13,40.16,40.13,40.14,40400.0,24.9298,24.9485,24.9298,24.936,40400.0
2005-06-30 12:40:00,40.13,40.13,40.1,40.13,16400.0,24.9298,24.9298,24.9112,24.9298,16400.0
2005-06-30 12:50:00,40.13,40.13,40.07,40.08,27400.0,24.9298,24.9298,24.8926,24.8988,27400.0
2005-06-30 13:00:00,40.08,40.1,40.07,40.1,16800.0,24.8988,24.9112,24.8926,24.9112,16800.0
2005-06-30 13:10:00,40.1,40.1,40.08,40.08,20400.0,24.9112,24.9112,24.8988,24.8988,20400.0
2005-06-30 13:20:00,40.08,40.08,40.06,40.06,35600.0,24.8988,24.8988,24.8863,24.8863,35600.0
2005-06-30 13:30:00,40.07,40.07,40.02,40.04,41800.0,24.8926,24.8926,24.8615,24.8739,41800.0
2005-06-30 13:40:00,40.04,40.06,40.01,40.06,52800.0,24.8739,24.8863,24.8553,24.8863,52800.0
2005-06-30 13:50:00,40.06,40.15,40.05,40.15,36200.0,24.8863,24.9423,24.8801,24.9423,36200.0
2005-06-30 14:00:00,40.14,40.16,40.12,40.15,28800.0,24.936,24.9485,24.9236,24.9423,28800.0
2005-06-30 14:10:00,40.15,40.15,40.05,40.08,56600.0,24.9423,24.9423,24.8801,24.8988,56600.0
2005-06-30 14:20:00,40.07,40.09,40.01,40.04,72400.0,24.8926,24.905,24.8553,24.8739,72400.0
2005-06-30 14:30:00,40.05,40.06,39.97,39.98,172000.0,24.8801,24.8863,24.8304,24.8367,172000.0
2005-06-30 14:40:00,39.99,40.02,39.97,39.98,72800.0,24.8429,24.8615,24.8304,24.8367,72800.0
2005-06-30 14:50:00,39.98,40.04,39.97,40.02,95000.0,24.8367,24.8739,24.8304,24.8615,95000.0
2005-06-30 15:00:00,40.02,40.04,39.98,40.02,85600.0,24.8615,24.8739,24.8367,24.8615,85600.0
2005-06-30 15:10:00,40.02,40.07,39.98,40.06,55600.0,24.8615,24.8926,24.8367,24.8863,55600.0
2005-06-30 15:20:00,40.05,40.05,39.97,39.99,60800.0,24.8801,24.8801,24.8304,24.8429,60800.0
2005-06-30 15:30:00,39.99,40.01,39.88,39.93,105800.0,24.8429,24.8553,24.7745,24.8056,105800.0
2005-06-30 15:40:00,39.91,39.92,39.85,39.87,121000.0,24.7932,24.7994,24.7559,24.7683,121000.0
2005-06-30 15:50:00,39.87,39.9,39.81,39.85,164800.0,24.7683,24.787,24.731,24.7559,164800.0
2005-07-01 09:30:00,39.96,40.1,39.96,40.01,66200.0,24.8242,24.9112,24.8242,24.8553,66200.0
2005-07-01 09:40:00,40.02,40.12,40.01,40.07,55600.0,24.8615,24.9236,24.8553,24.8926,55600.0
2005-07-01 09:50:00,40.07,40.09,40.01,40.04,75800.0,24.8926,24.905,24.8553,24.8739,75800.0
2005-07-01 10:00:00,40.04,40.23,40.04,40.12,73400.0,24.8739,24.992,24.8739,24.9236,73400.0
2005-07-01 10:10:00,40.13,40.2,40.06,40.2,75400.0,24.9298,24.9733,24.8863,24.9733,75400.0
2005-07-01 10:20:00,40.19,40.31,40.14,40.31,73800.0,24.9671,25.0417,24.936,25.0417,73800.0
2005-07-01 10:30:00,40.33,40.4,40.27,40.29,72400.0,25.0541,25.0976,25.0168,25.0292,72400.0
2005-07-01 10:40:00,40.29,40.33,40.16,40.19,90800.0,25.0292,25.0541,24.9485,24.9671,90800.0
2005-07-01 10:50:00,40.18,40.19,40.13,40.16,52000.0,24.9609,24.9671,24.9298,24.9485,52000.0
2005-07-01 11:00:00,40.16,40.16,40.04,40.07,63000.0,24.9485,24.9485,24.8739,24.8926,63000.0
2005-07-01 11:10:00,40.07,40.14,40.06,40.14,42200.0,24.8926,24.936,24.8863,24.936,42200.0
2005-07-01 11:20:00,40.13,40.18,40.13,40.18,40200.0,24.9298,24.9609,24.9298,24.9609,40200.0
2005-07-01 11:30:00,40.18,40.18,40.07,40.1,39000.0,24.9609,24.9609,24.8926,24.9112,39000.0
2005-07-01 11:40:00,40.1,40.13,40.08,40.12,31000.0,24.9112,24.9298,24.8988,24.9236,31000.0
2005-07-01 11:50:00,40.12,40.12,40.08,40.1,57600.0,24.9236,24.9236,24.8988,24.9112,57600.0
2005-07-01 12:00:00,40.1,40.14,40.09,40.1,43200.0,24.9112,24.936,24.905,24.9112,43200.0
2005-07-01 12:10:00,40.11,40.12,40.1,40.11,42400.0,24.9174,24.9236,24.9112,24.9174,42400.0
2005-07-01 12:20:00,40.1,40.14,40.08,40.1,87600.0,24.9112,24.936,24.8988,24.9112,87600.0
2005-07-01 12:30:00,40.1,40.12,40.04,40.12,47600.0,24.9112,24.9236,24.8739,24.9236,47600.0
2005-07-01 12:40:00,40.12,40.13,40.1,40.12,23800.0,24.9236,24.9298,24.9112,24.9236,23800.0
2005-07-01 12:50:00,40.12,40.14,40.1,40.11,44200.0,24.9236,24.936,24.9112,24.9174,44200.0
2005-07-01 13:00:00,40.11,40.13,40.08,40.13,60200.0,24.9174,24.9298,24.8988,24.9298,60200.0
2005-07-01 13:10:00,40.13,40.15,40.12,40.15,60800.0,24.9298,24.9423,24.9236,24.9423,60800.0
2005-07-01 13:20:00,40.16,40.18,40.13,40.13,28400.0,24.9485,24.9609,24.9298,24.9298,28400.0
2005-07-01 13:30:00,40.13,40.15,40.1,40.15,36000.0,24.9298,24.9423,24.9112,24.9423,36000.0
2005-07-01 13:40:00,40.15,40.15,40.13,40.15,17400.0,24.9423,24.9423,24.9298,24.9423,17400.0
2005-07-01 13:50:00,40.15,40.15,40.13,40.13,27800.0,24.9423,24.9423,24.9298,24.9298,27800.0
2005-07-01 14:00:00,40.13,40.16,40.12,40.14,50000.0,24.9298,24.9485,24.9236,24.936,50000.0
2005-07-01 14:10:00,40.13,40.15,40.08,40.1,52400.0,24.9298,24.9423,24.8988,24.9112,52400.0
2005-07-01 14:20:00,40.1,40.12,40.09,40.12,53600.0,24.9112,24.9236,24.905,24.9236,53600.0
2005-07-01 14:30:00,40.12,40.14,40.12,40.12,48400.0,24.9236,24.936,24.9236,24.9236,48400.0
2005-07-01 14:40:00,40.13,40.13,40.1,40.1,80000.0,24.9298,24.9298,24.9112,24.9112,80000.0
2005-07-01 14:50:00,40.1,40.13,40.1,40.12,32000.0,24.9112,24.9298,24.9112,24.9236,32000.0
2005-07-01 15:00:00,40.12,40.12,40.06,40.09,42800.0,24.9236,24.9236,24.8863,24.905,42800.0
2005-07-01 15:10:00,40.1,40.1,40.07,40.09,26200.0,24.9112,24.9112,24.8926,24.905,26200.0
2005-07-01 15:20:00,40.1,40.1,40.04,40.04,26600.0,24.9112,24.9112,24.8739,24.8739,26600.0
2005-07-01 15:30:00,40.05,40.12,40.05,40.1,23800.0,24.8801,24.9236,24.8801,24.9112,23800.0
2005-07-01 15:40:00,40.09,40.1,40.07,40.09,18000.0,24.905,24.9112,24.8926,24.905,18000.0
2005-07-01 15:50:00,40.09,40.1,40.09,40.09,99800.0,24.905,24.9112,24.905,24.905,99800.0
2005-07-05 09:30:00,40.44,40.44,40.18,40.3,192800.0,25.1224,25.1224,24.9609,25.0354,192800.0
2005-07-05 09:40:00,40.3,40.37,40.25,40.31,220600.0,25.0354,25.0789,25.0044,25.0417,220600.0
2005-07-05 09:50:00,40.31,40.35,40.28,40.34,118200.0,25.0417,25.0665,25.023,25.0603,118200.0
2005-07-05 10:00:00,40.33,40.39,40.26,40.39,68600.0,25.0541,25.0914,25.0106,25.0914,68600.0
2005-07-05 10:10:00,40.39,40.43,40.37,40.37,126000.0,25.0914,25.1162,25.0789,25.0789,126000.0
2005-07-05 10:20:00,40.37,40.46,40.35,40.45,57200.0,25.0789,25.1348,25.0665,25.1286,57200.0
2005-07-05 10:30:00,40.46,40.48,40.38,40.38,80600.0,25.1348,25.1473,25.0851,25.0851,80600.0
2005-07-05 10:40:00,40.38,40.49,40.37,40.48,50000.0,25.0851,25.1535,25.0789,25.1473,50000.0
2005-07-05 10:50:00,40.48,40.48,40.41,40.42,50400.0,25.1473,25.1473,25.1038,25.11,50400.0
2005-07-05 11:00:00,40.42,40.46,40.38,40.38,149000.0,25.11,25.1348,25.0851,25.0851,149000.0
2005-07-05 11:10:00,40.38,40.45,40.38,40.41,286400.0,25.0851,25.1286,25.0851,25.1038,286400.0
2005-07-05 11:20:00,40.41,40.48,40.38,40.48,42800.0,25.1038,25.1473,25.0851,25.1473,42800.0
2005-07-05 11:30:00,40.48,40.48,40.42,40.42,54200.0,25.1473,25.1473,25.11,25.11,54200.0
2005-07-05 11:40:00,40.43,40.5,40.38,40.5,169000.0,25.1162,25.1597,25.0851,25.1597,169000.0
2005-07-05 11:50:00,40.51,40.55,40.49,40.52,39400.0,25.1659,25.1908,25.1535,25.1721,39400.0
2005-07-05 12:00:00,40.52,40.59,40.48,40.48,32400.0,25.1721,25.2156,25.1473,25.1473,32400.0
2005-07-05 12:10:00,40.49,40.54,40.48,40.51,33600.0,25.1535,25.1845,25.1473,25.1659,33600.0
2005-07-05 12:20:00,40.51,40.63,40.49,40.63,55400.0,25.1659,25.2404,25.1535,25.2404,55400.0
2005-07-05 12:30:00,40.63,40.67,40.61,40.63,55800.0,25.2404,25.2653,25.228,25.2404,55800.0
2005-07-05 12:40:00,40.63,40.65,40.62,40.62,22400.0,25.2404,25.2529,25.2342,25.2342,22400.0
2005-07-05 12:50:00,40.63,40.64,40.6,40.62,17400.0,25.2404,25.2467,25.2218,25.2342,17400.0
2005-07-05 13:00:00,40.62,40.62,40.57,40.57,7800.0,25.2342,25.2342,25.2032,25.2032,7800.0
2005-07-05 13:10:00,40.57,40.58,40.54,40.55,42000.0,25.2032,25.2094,25.1845,25.1908,42000.0
2005-07-05 13:20:00,40.54,40.55,40.51,40.55,12600.0,25.1845,25.1908,25.1659,25.1908,12600.0
2005-07-05 13:30:00,40.54,40.57,40.51,40.56,26600.0,25.1845,25.2032,25.1659,25.197,26600.0
2005-07-05 13:40:00,40.57,40.61,40.54,40.57,18000.0,25.2032,25.228,25.1845,25.2032,18000.0
2005-07-05 13:50:00,40.58,40.59,40.52,40.52,16400.0,25.2094,25.2156,25.1721,25.1721,16400.0
2005-07-05 14:00:00,40.52,40.57,40.51,40.54,23400.0,25.1721,25.2032,25.1659,25.1845,23400.0
2005-07-05 14:10:00,40.53,40.55,40.45,40.53,64600.0,25.1783,25.1908,25.1286,25.1783,64600.0
2005-07-05 14:20:00,40.54,40.56,40.49,40.49,79000.0,25.1845,25.197,25.1535,25.1535,79000.0
2005-07-05 14:30:00,40.48,40.49,40.46,40.49,65400.0,25.1473,25.1535,25.1348,25.1535,65400.0
2005-07-05 14:40:00,40.49,40.57,40.49,40.55,111200.0,25.1535,25.2032,25.1535,25.1908,111200.0
2005-07-05 14:50:00,40.55,40.65,40.54,40.62,63400.0,25.1908,25.2529,25.1845,25.2342,63400.0
2005-07-05 15:00:00,40.62,40.62,40.55,40.57,41800.0,25.2342,25.2342,25.1908,25.2032,41800.0
2005-07-05 15:10:00,40.56,40.58,40.55,40.57,45600.0,25.197,25.2094,25.1908,25.2032,45600.0
2005-07-05 15:20:00,40.57,40.6,40.54,40.55,70400.0,25.2032,25.2218,25.1845,25.1908,70400.0
2005-07-05 15:30:00,40.55,40.63,40.55,40.6,62400.0,25.1908,25.2404,25.1908,25.2218,62400.0
2005-07-05 15:40:00,40.6,40.7,40.6,40.68,58200.0,25.2218,25.2839,25.2218,25.2715,58200.0
2005-07-05 15:50:00,40.71,40.75,40.66,40.67,122400.0,25.2901,25.315,25.2591,25.2653,122400.0
2005-07-06 09:30:00,40.67,40.67,40.58,40.58,62000.0,25.2653,25.2653,25.2094,25.2094,62000.0
2005-07-06 09:40:00,40.57,40.6,40.52,40.55,108600.0,25.2032,25.2218,25.1721,25.1908,108600.0
2005-07-06 09:50:00,40.55,40.59,40.52,40.59,53600.0,25.1908,25.2156,25.1721,25.2156,53600.0
2005-07-06 10:00:00,40.6,40.67,40.59,40.65,78000.0,25.2218,25.2653,25.2156,25.2529,78000.0
2005-07-06 10:10:00,40.63,40.63,40.55,40.6,62800.0,25.2404,25.2404,25.1908,25.2218,62800.0
2005-07-06 10:20:00,40.61,40.61,40.57,40.6,45600.0,25.228,25.228,25.2032,25.2218,45600.0
2005-07-06 10:30:00,40.6,40.65,40.57,40.65,77600.0,25.2218,25.2529,25.2032,25.2529,77600.0
2005-07-06 10:40:00,40.65,40.67,40.6,40.6,48200.0,25.2529,25.2653,25.2218,25.2218,48200.0
2005-07-06 10:50:00,40.6,40.64,40.56,40.61,46800.0,25.2218,25.2467,25.197,25.228,46800.0
2005-07-06 11:00:00,40.61,40.63,40.53,40.6,69600.0,25.228,25.2404,25.1783,25.2218,69600.0
2005-07-06 11:10:00,40.61,40.64,40.58,40.61,49600.0,25.228,25.2467,25.2094,25.228,49600.0
2005-07-06 11:20:00,40.61,40.61,40.57,40.57,37800.0,25.228,25.228,25.2032,25.2032,37800.0
2005-07-06 11:30:00,40.58,40.58,40.53,40.54,43800.0,25.2094,25.2094,25.1783,25.1845,43800.0
2005-07-06 11:40:00,40.54,40.56,40.49,40.54,38200.0,25.1845,25.197,25.1535,25.1845,38200.0
2005-07-06 11:50:00,40.53,40.58,40.52,40.55,66400.0,25.1783,25.2094,25.1721,25.1908,66400.0
2005-07-06 12:00:00,40.55,40.57,40.54,40.54,45600.0,25.1908,25.2032,25.1845,25.1845,45600.0
2005-07-06 12:10:00,40.54,40.58,40.52,40.58,24000.0,25.1845,25.2094,25.1721,25.2094,24000.0
2005-07-06 12:20:00,40.57,40.58,40.55,40.55,36000.0,25.2032,25.2094,25.1908,25.1908,36000.0
2005-07-06 12:30:00,40.55,40.56,40.53,40.54,113200.0,25.1908,25.197,25.1783,25.1845,113200.0
2005-07-06 12:40:00,40.54,40.56,40.53,40.55,55600.0,25.1845,25.197,25.1783,25.1908,55600.0
2005-07-06 12:50:00,40.55,40.55,40.53,40.54,59800.0,25.1908,25.1908,25.1783,25.1845,59800.0
2005-07-06 13:00:00,40.54,40.56,40.52,40.55,70400.0,25.1845,25.197,25.1721,25.1908,70400.0
2005-07-06 13:10:00,40.56,40.57,40.54,40.56,81600.0,25.197,25.2032,25.1845,25.197,81600.0
2005-07-06 13:20:00,40.56,40.6,40.56,40.6,28000.0,25.197,25.2218,25.197,25.2218,28000.0
2005-07-06 13:30:00,40.6,40.65,40.57,40.58,34400.0,25.2218,25.2529,25.2032,25.2094,34400.0
2005-07-06 13:40:00,40.58,40.59,40.57,40.58,13400.0,25.2094,25.2156,25.2032,25.2094,13400.0
2005-07-06 13:50:00,40.58,40.6,40.58,40.59,33400.0,25.2094,25.2218,25.2094,25.2156,33400.0
2005-07-06 14:00:00,40.6,40.6,40.51,40.56,51800.0,25.2218,25.2218,25.1659,25.197,51800.0
2005-07-06 14:10:00,40.57,40.57,40.52,40.55,41600.0,25.2032,25.2032,25.1721,25.1908,41600.0
2005-07-06 14:20:00,40.56,40.57,40.4,40.41,90000.0,25.197,25.2032,25.0976,25.1038,90000.0
2005-07-06 14:30:00,40.41,40.41,40.28,40.29,59800.0,25.1038,25.1038,25.023,25.0292,59800.0
2005-07-06 14:40:00,40.3,40.32,40.27,40.29,36200.0,25.0354,25.0479,25.0168,25.0292,36200.0
2005-07-06 14:50:00,40.29,40.3,40.26,40.27,64200.0,25.0292,25.0354,25.0106,25.0168,64200.0
2005-07-06 15:00:00,40.27,40.32,40.23,40.32,97600.0,25.0168,25.0479,24.992,25.0479,97600.0
2005-07-06 15:10:00,40.33,40.33,40.27,40.3,79600.0,25.0541,25.0541,25.0168,25.0354,79600.0
2005-07-06 15:20:00,40.3,40.37,40.26,40.35,71000.0,25.0354,25.0789,25.0106,25.0665,71000.0
2005-07-06 15:30:00,40.35,40.36,40.3,40.3,67200.0,25.0665,25.0727,25.0354,25.0354,67200.0
2005-07-06 15:40:00,40.3,40.31,40.23,40.28,92400.0,25.0354,25.0417,24.992,25.023,92400.0
2005-07-06 15:50:00,40.27,40.29,40.22,40.23,120800.0,25.0168,25.0292,24.9857,24.992,120800.0
2005-07-07 09:40:00,39.63,39.84,39.63,39.81,77400.0,24.6192,24.7497,24.6192,24.731,77400.0
2005-07-07 09:50:00,39.81,39.85,39.65,39.73,132600.0,24.731,24.7559,24.6316,24.6813,132600.0
2005-07-07 10:00:00,39.68,39.77,39.65,39.76,76000.0,24.6503,24.7062,24.6316,24.7,76000.0
2005-07-07 10:10:00,39.75,39.99,39.75,39.99,93400.0,24.6938,24.8429,24.6938,24.8429,93400.0
2005-07-07 10:20:00,39.97,40.07,39.97,40.02,117000.0,24.8304,24.8926,24.8304,24.8615,117000.0
2005-07-07 10:30:00,40.02,40.06,40.0,40.02,104400.0,24.8615,24.8863,24.8491,24.8615,104400.0
2005-07-07 10:40:00,40.0,40.02,39.93,39.95,50400.0,24.8491,24.8615,24.8056,24.818,50400.0
2005-07-07 10:50:00,39.95,39.95,39.88,39.88,37400.0,24.818,24.818,24.7745,24.7745,37400.0
2005-07-07 11:00:00,39.88,39.94,39.85,39.94,42400.0,24.7745,24.8118,24.7559,24.8118,42400.0
2005-07-07 11:10:00,39.94,40.01,39.92,39.95,47400.0,24.8118,24.8553,24.7994,24.818,47400.0
2005-07-07 11:20:00,39.95,40.06,39.95,40.06,50600.0,24.818,24.8863,24.818,24.8863,50600.0
2005-07-07 11:30:00,40.05,40.05,39.96,40.0,28000.0,24.8801,24.8801,24.8242,24.8491,28000.0
2005-07-07 11:40:00,40.0,40.01,39.98,39.98,34400.0,24.8491,24.8553,24.8367,24.8367,34400.0
2005-07-07 11:50:00,39.99,40.05,39.99,40.05,55000.0,24.8429,24.8801,24.8429,24.8801,55000.0
2005-07-07 12:00:00,40.06,40.08,40.02,40.05,75000.0,24.8863,24.8988,24.8615,24.8801,75000.0
2005-07-07 12:10:00,40.05,40.1,40.05,40.1,90400.0,24.8801,24.9112,24.8801,24.9112,90400.0
2005-07-07 12:20:00,40.09,40.15,40.06,40.06,40000.0,24.905,24.9423,24.8863,24.8863,40000.0
2005-07-07 12:30:00,40.06,40.08,40.02,40.06,21400.0,24.8863,24.8988,24.8615,24.8863,21400.0
2005-07-07 12:40:00,40.06,40.06,40.03,40.03,17000.0,24.8863,24.8863,24.8677,24.8677,17000.0
2005-07-07 12:50:00,40.04,40.04,40.0,40.01,21000.0,24.8739,24.8739,24.8491,24.8553,21000.0
2005-07-07 13:00:00,40.01,40.08,40.0,40.06,18600.0,24.8553,24.8988,24.8491,24.8863,18600.0
2005-07-07 13:10:00,40.07,40.08,40.02,40.05,26400.0,24.8926,24.8988,24.8615,24.8801,26400.0
2005-07-07 13:20:00,40.06,40.06,40.04,40.05,15600.0,24.8863,24.8863,24.8739,24.8801,15600.0
2005-07-07 13:30:00,40.05,40.07,40.04,40.04,31000.0,24.8801,24.8926,24.8739,24.8739,31000.0
2005-07-07 13:40:00,40.06,40.14,40.06,40.1,41200.0,24.8863,24.936,24.8863,24.9112,41200.0
2005-07-07 13:50:00,40.1,40.15,40.1,40.15,28600.0,24.9112,24.9423,24.9112,24.9423,28600.0
2005-07-07 14:00:00,40.15,40.15,40.1,40.12,43800.0,24.9423,24.9423,24.9112,24.9236,43800.0
2005-07-07 14:10:00,40.12,40.12,40.06,40.09,45800.0,24.9236,24.9236,24.8863,24.905,45800.0
2005-07-07 14:20:00,40.09,40.13,40.09,40.1,17400.0,24.905,24.9298,24.905,24.9112,17400.0
2005-07-07 14:30:00,40.1,40.1,40.05,40.1,37800.0,24.9112,24.9112,24.8801,24.9112,37800.0
2005-07-07 14:40:00,40.1,40.11,40.07,40.09,91400.0,24.9112,24.9174,24.8926,24.905,91400.0
2005-07-07 14:50:00,40.09,40.19,40.07,40.13,29200.0,24.905,24.9671,24.8926,24.9298,29200.0
2005-07-07 15:00:00,40.15,40.33,40.13,40.33,70000.0,24.9423,25.0541,24.9298,25.0541,70000.0
2005-07-07 15:10:00,40.32,40.32,40.23,40.23,54000.0,25.0479,25.0479,24.992,24.992,54000.0
2005-07-07 15:20:00,40.24,40.25,40.19,40.2,53000.0,24.9982,25.0044,24.9671,24.9733,53000.0
2005-07-07 15:30:00,40.2,40.3,40.18,40.22,58200.0,24.9733,25.0354,24.9609,24.9857,58200.0
2005-07-07 15:40:00,40.22,40.33,40.21,40.29,119200.0,24.9857,25.0541,24.9795,25.0292,119200.0
2005-07-07 15:50:00,40.29,40.44,40.29,40.38,197200.0,25.0292,25.1224,25.0292,25.0851,197200.0
2005-07-08 09:30:00,40.35,40.49,40.35,40.49,73800.0,25.0665,25.1535,25.0665,25.1535,73800.0
2005-07-08 09:40:00,40.49,40.52,40.42,40.44,29600.0,25.1535,25.1721,25.11,25.1224,29600.0
2005-07-08 09:50:00,40.44,40.46,40.32,40.32,43400.0,25.1224,25.1348,25.0479,25.0479,43400.0
2005-07-08 10:00:00,40.32,40.37,40.24,40.34,54600.0,25.0479,25.0789,24.9982,25.0603,54600.0
2005-07-08 10:10:00,40.32,40.38,40.32,40.32,51600.0,25.0479,25.0851,25.0479,25.0479,51600.0
2005-07-08 10:20:00,40.32,40.38,40.32,40.35,119400.0,25.0479,25.0851,25.0479,25.0665,119400.0
2005-07-08 10:30:00,40.35,40.4,40.35,40.37,56000.0,25.0665,25.0976,25.0665,25.0789,56000.0
2005-07-08 10:40:00,40.37,40.42,40.36,40.41,98200.0,25.0789,25.11,25.0727,25.1038,98200.0
2005-07-08 10:50:00,40.41,40.47,40.4,40.47,47800.0,25.1038,25.1411,25.0976,25.1411,47800.0
2005-07-08 11:00:00,40.47,40.52,40.45,40.52,33800.0,25.1411,25.1721,25.1286,25.1721,33800.0
2005-07-08 11:10:00,40.55,40.63,40.54,40.62,34000.0,25.1908,25.2404,25.1845,25.2342,34000.0
2005-07-08 11:20:00,40.62,40.66,40.57,40.62,19600.0,25.2342,25.2591,25.2032,25.2342,19600.0
2005-07-08 11:30:00,40.62,40.74,40.6,40.69,29600.0,25.2342,25.3088,25.2218,25.2777,29600.0
2005-07-08 11:40:00,40.69,40.71,40.67,40.7,26400.0,25.2777,25.2901,25.2653,25.2839,26400.0
2005-07-08 11:50:00,40.69,40.77,40.69,40.74,18200.0,25.2777,25.3274,25.2777,25.3088,18200.0
2005-07-08 12:00:00,40.74,40.88,40.74,40.87,56800.0,25.3088,25.3958,25.3088,25.3895,56800.0
2005-07-08 12:10:00,40.85,40.95,40.85,40.94,28800.0,25.3771,25.4392,25.3771,25.433,28800.0
2005-07-08 12:20:00,40.94,40.97,40.93,40.97,26800.0,25.433,25.4517,25.4268,25.4517,26800.0
2005-07-08 12:30:00,40.97,41.02,40.96,40.97,29000.0,25.4517,25.4827,25.4455,25.4517,29000.0
2005-07-08 12:40:00,40.96,41.02,40.95,41.02,25800.0,25.4455,25.4827,25.4392,25.4827,25800.0
2005-07-08 12:50:00,41.02,41.02,40.96,40.96,25000.0,25.4827,25.4827,25.4455,25.4455,25000.0
2005-07-08 13:00:00,40.97,40.97,40.92,40.95,39000.0,25.4517,25.4517,25.4206,25.4392,39000.0
2005-07-08 13:10:00,40.95,40.99,40.91,40.94,47600.0,25.4392,25.4641,25.4144,25.433,47600.0
2005-07-08 13:20:00,40.95,40.96,40.93,40.96,13400.0,25.4392,25.4455,25.4268,25.4455,13400.0
2005-07-08 13:30:00,40.96,40.98,40.95,40.96,18000.0,25.4455,25.4579,25.4392,25.4455,18000.0
2005-07-08 13:40:00,40.97,41.04,40.95,41.02,34400.0,25.4517,25.4952,25.4392,25.4827,34400.0
2005-07-08 13:50:00,41.01,41.03,40.99,41.02,23400.0,25.4765,25.4889,25.4641,25.4827,23400.0
2005-07-08 14:00:00,41.02,41.09,41.02,41.05,20400.0,25.4827,25.5262,25.4827,25.5014,20400.0
2005-07-08 14:10:00,41.05,41.08,41.05,41.07,26200.0,25.5014,25.52,25.5014,25.5138,26200.0
2005-07-08 14:20:00,41.07,41.12,41.06,41.12,36800.0,25.5138,25.5449,25.5076,25.5449,36800.0
2005-07-08 14:30:00,41.11,41.13,41.04,41.06,49200.0,25.5386,25.5511,25.4952,25.5076,49200.0
2005-07-08 14:40:00,41.05,41.09,41.05,41.08,39400.0,25.5014,25.5262,25.5014,25.52,39400.0
2005-07-08 14:50:00,41.08,41.11,41.05,41.11,35400.0,25.52,25.5386,25.5014,25.5386,35400.0
2005-07-08 15:00:00,41.13,41.13,41.07,41.1,28200.0,25.5511,25.5511,25.5138,25.5324,28200.0
2005-07-08 15:10:00,41.09,41.09,41.04,41.07,65800.0,25.5262,25.5262,25.4952,25.5138,65800.0
2005-07-08 15:20:00,41.07,41.18,41.07,41.16,60600.0,25.5138,25.5821,25.5138,25.5697,60600.0
2005-07-08 15:30:00,41.17,41.17,41.09,41.13,74600.0,25.5759,25.5759,25.5262,25.5511,74600.0
2005-07-08 15:40:00,41.13,41.15,41.11,41.14,82600.0,25.5511,25.5635,25.5386,25.5573,82600.0
2005-07-08 15:50:00,41.14,41.23,41.13,41.21,227200.0,25.5573,25.6132,25.5511,25.6008,227200.0
2005-07-11 09:30:00,41.47,41.47,41.25,41.25,77800.0,25.7623,25.7623,25.6256,25.6256,77800.0
2005-07-11 09:40:00,41.25,41.44,41.25,41.43,50800.0,25.6256,25.7436,25.6256,25.7374,50800.0
2005-07-11 09:50:00,41.43,41.51,41.41,41.49,64000.0,25.7374,25.7871,25.725,25.7747,64000.0
2005-07-11 10:00:00,41.49,41.49,41.41,41.45,74600.0,25.7747,25.7747,25.725,25.7499,74600.0
2005-07-11 10:10:00,41.43,41.47,41.42,41.43,46400.0,25.7374,25.7623,25.7312,25.7374,46400.0
2005-07-11 10:20:00,41.41,41.45,41.39,41.45,46800.0,25.725,25.7499,25.7126,25.7499,46800.0
2005-07-11 10:30:00,41.45,41.47,41.42,41.42,25600.0,25.7499,25.7623,25.7312,25.7312,25600.0
2005-07-11 10:40:00,41.42,41.42,41.34,41.34,56400.0,25.7312,25.7312,25.6815,25.6815,56400.0
2005-07-11 10:50:00,41.34,41.53,41.34,41.53,180400.0,25.6815,25.7996,25.6815,25.7996,180400.0
2005-07-11 11:00:00,41.53,41.56,41.43,41.43,63400.0,25.7996,25.8182,25.7374,25.7374,63400.0
2005-07-11 11:10:00,41.43,41.51,41.43,41.48,54000.0,25.7374,25.7871,25.7374,25.7685,54000.0
2005-07-11 11:20:00,41.48,41.48,41.38,41.4,33400.0,25.7685,25.7685,25.7064,25.7188,33400.0
2005-07-11 11:30:00,41.4,41.46,41.4,41.46,38400.0,25.7188,25.7561,25.7188,25.7561,38400.0
2005-07-11 11:40:00,41.45,41.46,41.43,41.43,89000.0,25.7499,25.7561,25.7374,25.7374,89000.0
2005-07-11 11:50:00,41.44,41.44,41.42,41.43,37200.0,25.7436,25.7436,25.7312,25.7374,37200.0
2005-07-11 12:00:00,41.43,41.44,41.42,41.44,44000.0,25.7374,25.7436,25.7312,25.7436,44000.0
2005-07-11 12:10:00,41.45,41.46,41.43,41.45,26800.0,25.7499,25.7561,25.7374,25.7499,26800.0
2005-07-11 12:20:00,41.44,41.46,41.4,41.45,110800.0,25.7436,25.7561,25.7188,25.7499,110800.0
2005-07-11 12:30:00,41.46,41.46,41.45,41.46,21200.0,25.7561,25.7561,25.7499,25.7561,21200.0
2005-07-11 12:40:00,41.46,41.46,41.42,41.42,47000.0,25.7561,25.7561,25.7312,25.7312,47000.0
2005-07-11 12:50:00,41.42,41.43,41.33,41.33,38200.0,25.7312,25.7374,25.6753,25.6753,38200.0
2005-07-11 13:00:00,41.33,41.34,41.26,41.26,29800.0,25.6753,25.6815,25.6318,25.6318,29800.0
2005-07-11 13:10:00,41.27,41.28,41.24,41.27,45000.0,25.638,25.6442,25.6194,25.638,45000.0
2005-07-11 13:20:00,41.27,41.27,41.2,41.2,21600.0,25.638,25.638,25.5945,25.5945,21600.0
2005-07-11 13:30:00,41.21,41.25,41.2,41.23,28400.0,25.6008,25.6256,25.5945,25.6132,28400.0
2005-07-11 13:40:00,41.23,41.23,41.1,41.11,46200.0,25.6132,25.6132,25.5324,25.5386,46200.0
2005-07-11 13:50:00,41.1,41.12,41.09,41.12,36000.0,25.5324,25.5449,25.5262,25.5449,36000.0
2005-07-11 14:00:00,41.12,41.2,41.1,41.19,31800.0,25.5449,25.5945,25.5324,25.5883,31800.0
2005-07-11 14:10:00,41.18,41.2,41.15,41.16,19000.0,25.5821,25.5945,25.5635,25.5697,19000.0
2005-07-11 14:20:00,41.16,41.16,41.08,41.09,17000.0,25.5697,25.5697,25.52,25.5262,17000.0
2005-07-11 14:30:00,41.1,41.16,41.07,41.16,23800.0,25.5324,25.5697,25.5138,25.5697,23800.0
2005-07-11 14:40:00,41.17,41.19,41.1,41.1,27600.0,25.5759,25.5883,25.5324,25.5324,27600.0
2005-07-11 14:50:00,41.11,41.2,41.11,41.19,28800.0,25.5386,25.5945,25.5386,25.5883,28800.0
2005-07-11 15:00:00,41.19,41.2,41.1,41.1,37400.0,25.5883,25.5945,25.5324,25.5324,37400.0
2005-07-11 15:10:00,41.1,41.16,41.06,41.06,35400.0,25.5324,25.5697,25.5076,25.5076,35400.0
2005-07-11 15:20:00,41.06,41.06,40.98,41.04,68800.0,25.5076,25.5076,25.4579,25.4952,68800.0
2005-07-11 15:30:00,41.04,41.16,41.04,41.13,52800.0,25.4952,25.5697,25.4952,25.5511,52800.0
2005-07-11 15:40:00,41.13,41.14,41.11,41.12,39400.0,25.5511,25.5573,25.5386,25.5449,39400.0
2005-07-11 15:50:00,41.13,41.17,41.12,41.17,68000.0,25.5511,25.5759,25.5449,25.5759,68000.0
2005-07-12 09:30:00,41.13,41.13,40.88,40.88,55800.0,25.5511,25.5511,25.3958,25.3958,55800.0
2005-07-12 09:40:00,40.87,40.88,40.77,40.82,59000.0,25.3895,25.3958,25.3274,25.3585,59000.0
2005-07-12 09:50:00,40.81,40.9,40.81,40.85,52200.0,25.3523,25.4082,25.3523,25.3771,52200.0
2005-07-12 10:00:00,40.84,40.84,40.7,40.72,33600.0,25.3709,25.3709,25.2839,25.2964,33600.0
2005-07-12 10:10:00,40.72,40.78,40.65,40.66,29600.0,25.2964,25.3336,25.2529,25.2591,29600.0
2005-07-12 10:20:00,40.67,40.77,40.66,40.74,41200.0,25.2653,25.3274,25.2591,25.3088,41200.0
2005-07-12 10:30:00,40.76,40.85,40.76,40.8,51600.0,25.3212,25.3771,25.3212,25.3461,51600.0
2005-07-12 10:40:00,40.8,40.87,40.77,40.81,43200.0,25.3461,25.3895,25.3274,25.3523,43200.0
2005-07-12 10:50:00,40.81,40.88,40.79,40.88,26200.0,25.3523,25.3958,25.3398,25.3958,26200.0
2005-07-12 11:00:00,40.9,40.92,40.85,40.88,30200.0,25.4082,25.4206,25.3771,25.3958,30200.0
2005-07-12 11:10:00,40.87,40.87,40.84,40.84,27000.0,25.3895,25.3895,25.3709,25.3709,27000.0
2005-07-12 11:20:00,40.83,40.84,40.76,40.79,23000.0,25.3647,25.3709,25.3212,25.3398,23000.0
2005-07-12 11:30:00,40.8,40.81,40.78,40.79,21000.0,25.3461,25.3523,25.3336,25.3398,21000.0
2005-07-12 11:40:00,40.79,40.79,40.72,40.73,20000.0,25.3398,25.3398,25.2964,25.3026,20000.0
2005-07-12 11:50:00,40.74,40.77,40.73,40.74,20000.0,25.3088,25.3274,25.3026,25.3088,20000.0
2005-07-12 12:00:00,40.74,40.81,40.73,40.81,25800.0,25.3088,25.3523,25.3026,25.3523,25800.0
2005-07-12 12:10:00,40.81,40.83,40.79,40.81,26600.0,25.3523,25.3647,25.3398,25.3523,26600.0
2005-07-12 12:20:00,40.82,40.85,40.81,40.85,19000.0,25.3585,25.3771,25.3523,25.3771,19000.0
2005-07-12 12:30:00,40.85,40.88,40.85,40.88,20800.0,25.3771,25.3958,25.3771,25.3958,20800.0
2005-07-12 12:40:00,40.88,40.92,40.88,40.9,18200.0,25.3958,25.4206,25.3958,25.4082,18200.0
2005-07-12 12:50:00,40.91,40.91,40.84,40.84,17600.0,25.4144,25.4144,25.3709,25.3709,17600.0
2005-07-12 13:00:00,40.84,40.86,40.82,40.83,26400.0,25.3709,25.3833,25.3585,25.3647,26400.0
2005-07-12 13:10:00,40.82,40.93,40.82,40.93,32600.0,25.3585,25.4268,25.3585,25.4268,32600.0
2005-07-12 13:20:00,40.93,40.98,40.91,40.96,39600.0,25.4268,25.4579,25.4144,25.4455,39600.0
2005-07-12 13:30:00,40.96,40.97,40.87,40.89,25800.0,25.4455,25.4517,25.3895,25.402,25800.0
2005-07-12 13:40:00,40.88,40.93,40.88,40.93,9800.0,25.3958,25.4268,25.3958,25.4268,9800.0
2005-07-12 13:50:00,40.93,41.1,40.93,41.1,59000.0,25.4268,25.5324,25.4268,25.5324,59000.0
2005-07-12 14:00:00,41.09,41.09,40.99,40.99,25000.0,25.5262,25.5262,25.4641,25.4641,25000.0
2005-07-12 14:10:00,40.99,41.0,40.96,40.98,27000.0,25.4641,25.4703,25.4455,25.4579,27000.0
2005-07-12 14:20:00,40.98,41.0,40.94,40.94,25000.0,25.4579,25.4703,25.433,25.433,25000.0
2005-07-12 14:30:00,40.94,40.98,40.94,40.98,10200.0,25.433,25.4579,25.433,25.4579,10200.0
2005-07-12 14:40:00,40.98,40.99,40.96,40.96,16200.0,25.4579,25.4641,25.4455,25.4455,16200.0
2005-07-12 14:50:00,40.96,40.96,40.88,40.91,22200.0,25.4455,25.4455,25.3958,25.4144,22200.0
2005-07-12 15:00:00,40.91,40.94,40.85,40.9,83000.0,25.4144,25.433,25.3771,25.4082,83000.0
2005-07-12 15:10:00,40.9,40.93,40.88,40.92,61000.0,25.4082,25.4268,25.3958,25.4206,61000.0
2005-07-12 15:20:00,40.92,40.92,40.83,40.91,47400.0,25.4206,25.4206,25.3647,25.4144,47400.0
2005-07-12 15:30:00,40.91,40.91,40.85,40.89,38800.0,25.4144,25.4144,25.3771,25.402,38800.0
2005-07-12 15:40:00,40.88,40.88,40.76,40.79,55200.0,25.3958,25.3958,25.3212,25.3398,55200.0
2005-07-12 15:50:00,40.79,40.81,40.77,40.77,58600.0,25.3398,25.3523,25.3274,25.3274,58600.0
2005-07-13 09:30:00,40.77,40.89,40.7,40.81,38000.0,25.3274,25.402,25.2839,25.3523,38000.0
2005-07-13 09:40:00,40.83,40.88,40.8,40.86,33200.0,25.3647,25.3958,25.3461,25.3833,33200.0
2005-07-13 09:50:00,40.85,40.95,40.83,40.88,60200.0,25.3771,25.4392,25.3647,25.3958,60200.0
2005-07-13 10:00:00,40.89,40.99,40.88,40.92,63000.0,25.402,25.4641,25.3958,25.4206,63000.0
2005-07-13 10:10:00,40.93,40.99,40.88,40.88,41000.0,25.4268,25.4641,25.3958,25.3958,41000.0
2005-07-13 10:20:00,40.9,40.95,40.84,40.9,50600.0,25.4082,25.4392,25.3709,25.4082,50600.0
2005-07-13 10:30:00,40.91,41.08,40.91,41.02,44000.0,25.4144,25.52,25.4144,25.4827,44000.0
2005-07-13 10:40:00,41.02,41.04,40.94,41.04,43400.0,25.4827,25.4952,25.433,25.4952,43400.0
2005-07-13 10:50:00,41.05,41.09,41.04,41.05,37800.0,25.5014,25.5262,25.4952,25.5014,37800.0
2005-07-13 11:00:00,41.05,41.09,41.03,41.08,33600.0,25.5014,25.5262,25.4889,25.52,33600.0
2005-07-13 11:10:00,41.08,41.1,41.05,41.07,19400.0,25.52,25.5324,25.5014,25.5138,19400.0
2005-07-13 11:20:00,41.08,41.14,41.08,41.13,30200.0,25.52,25.5573,25.52,25.5511,30200.0
2005-07-13 11:30:00,41.13,41.14,41.09,41.1,18200.0,25.5511,25.5573,25.5262,25.5324,18200.0
2005-07-13 11:40:00,41.1,41.14,41.1,41.1,21000.0,25.5324,25.5573,25.5324,25.5324,21000.0
2005-07-13 11:50:00,41.11,41.12,41.06,41.08,14200.0,25.5386,25.5449,25.5076,25.52,14200.0
2005-07-13 12:00:00,41.09,41.13,41.09,41.1,21800.0,25.5262,25.5511,25.5262,25.5324,21800.0
2005-07-13 12:10:00,41.1,41.13,41.1,41.13,16800.0,25.5324,25.5511,25.5324,25.5511,16800.0
2005-07-13 12:20:00,41.13,41.19,41.13,41.15,27200.0,25.5511,25.5883,25.5511,25.5635,27200.0
2005-07-13 12:30:00,41.15,41.19,41.13,41.17,27600.0,25.5635,25.5883,25.5511,25.5759,27600.0
2005-07-13 12:40:00,41.16,41.16,41.1,41.11,19600.0,25.5697,25.5697,25.5324,25.5386,19600.0
2005-07-13 12:50:00,41.11,41.13,41.05,41.05,22800.0,25.5386,25.5511,25.5014,25.5014,22800.0
2005-07-13 13:00:00,41.05,41.1,41.05,41.05,18600.0,25.5014,25.5324,25.5014,25.5014,18600.0
2005-07-13 13:10:00,41.05,41.06,41.0,41.02,44000.0,25.5014,25.5076,25.4703,25.4827,44000.0
2005-07-13 13:20:00,41.02,41.05,41.02,41.02,23400.0,25.4827,25.5014,25.4827,25.4827,23400.0
2005-07-13 13:30:00,41.02,41.08,41.02,41.04,32400.0,25.4827,25.52,25.4827,25.4952,32400.0
2005-07-13 13:40:00,41.05,41.06,41.0,41.01,33000.0,25.5014,25.5076,25.4703,25.4765,33000.0
2005-07-13 13:50:00,41.01,41.1,41.01,41.08,31800.0,25.4765,25.5324,25.4765,25.52,31800.0
2005-07-13 14:00:00,41.1,41.13,41.07,41.1,34800.0,25.5324,25.5511,25.5138,25.5324,34800.0
2005-07-13 14:10:00,41.1,41.17,41.09,41.13,44600.0,25.5324,25.5759,25.5262,25.5511,44600.0
2005-07-13 14:20:00,41.13,41.16,41.09,41.1,28000.0,25.5511,25.5697,25.5262,25.5324,28000.0
2005-07-13 14:30:00,41.1,41.13,41.09,41.13,38000.0,25.5324,25.5511,25.5262,25.5511,38000.0
2005-07-13 14:40:00,41.13,41.19,41.13,41.16,37400.0,25.5511,25.5883,25.5511,25.5697,37400.0
2005-07-13 14:50:00,41.16,41.18,41.1,41.11,55000.0,25.5697,25.5821,25.5324,25.5386,55000.0
2005-07-13 15:00:00,41.11,41.11,41.06,41.08,49200.0,25.5386,25.5386,25.5076,25.52,49200.0
2005-07-13 15:10:00,41.08,41.16,41.08,41.15,40400.0,25.52,25.5697,25.52,25.5635,40400.0
2005-07-13 15:20:00,41.16,41.19,41.15,41.18,32200.0,25.5697,25.5883,25.5635,25.5821,32200.0
2005-07-13 15:30:00,41.18,41.21,41.16,41.16,54200.0,25.5821,25.6008,25.5697,25.5697,54200.0
2005-07-13 15:40:00,41.16,41.19,41.15,41.16,50800.0,25.5697,25.5883,25.5635,25.5697,50800.0
2005-07-13 15:50:00,41.16,41.16,41.1,41.16,83200.0,25.5697,25.5697,25.5324,25.5697,83200.0
2005-07-14 09:30:00,41.16,41.38,41.13,41.36,98600.0,25.5697,25.7064,25.5511,25.6939,98600.0
2005-07-14 09:40:00,41.33,41.35,41.27,41.34,69000.0,25.6753,25.6877,25.638,25.6815,69000.0
2005-07-14 09:50:00,41.34,41.4,41.31,41.31,50600.0,25.6815,25.7188,25.6629,25.6629,50600.0
2005-07-14 10:00:00,41.29,41.38,41.26,41.35,32000.0,25.6505,25.7064,25.6318,25.6877,32000.0
2005-07-14 10:10:00,41.35,41.42,41.35,41.4,91800.0,25.6877,25.7312,25.6877,25.7188,91800.0
2005-07-14 10:20:00,41.38,41.4,41.32,41.35,89600.0,25.7064,25.7188,25.6691,25.6877,89600.0
2005-07-14 10:30:00,41.35,41.42,41.31,41.31,60000.0,25.6877,25.7312,25.6629,25.6629,60000.0
2005-07-14 10:40:00,41.42,41.43,41.32,41.37,47600.0,25.7312,25.7374,25.6691,25.7002,47600.0
2005-07-14 10:50:00,41.35,41.39,41.31,41.34,39800.0,25.6877,25.7126,25.6629,25.6815,39800.0
2005-07-14 11:00:00,41.35,41.39,41.33,41.34,29400.0,25.6877,25.7126,25.6753,25.6815,29400.0
2005-07-14 11:10:00,41.34,41.37,41.31,41.31,28000.0,25.6815,25.7002,25.6629,25.6629,28000.0
2005-07-14 11:20:00,41.3,41.31,41.23,41.24,25400.0,25.6567,25.6629,25.6132,25.6194,25400.0
2005-07-14 11:30:00,41.24,41.26,41.17,41.24,26000.0,25.6194,25.6318,25.5759,25.6194,26000.0
2005-07-14 11:40:00,41.24,41.27,41.22,41.25,23400.0,25.6194,25.638,25.607,25.6256,23400.0
2005-07-14 11:50:00,41.24,41.24,41.1,41.16,22400.0,25.6194,25.6194,25.5324,25.5697,22400.0
2005-07-14 12:00:00,41.16,41.27,41.16,41.25,27400.0,25.5697,25.638,25.5697,25.6256,27400.0
2005-07-14 12:10:00,41.25,41.32,41.24,41.3,30200.0,25.6256,25.6691,25.6194,25.6567,30200.0
2005-07-14 12:20:00,41.3,41.32,41.3,41.31,33400.0,25.6567,25.6691,25.6567,25.6629,33400.0
2005-07-14 12:30:00,41.31,41.35,41.31,41.33,20400.0,25.6629,25.6877,25.6629,25.6753,20400.0
2005-07-14 12:40:00,41.33,41.34,41.31,41.32,22600.0,25.6753,25.6815,25.6629,25.6691,22600.0
2005-07-14 12:50:00,41.32,41.35,41.3,41.35,24000.0,25.6691,25.6877,25.6567,25.6877,24000.0
2005-07-14 13:00:00,41.35,41.42,41.35,41.4,28800.0,25.6877,25.7312,25.6877,25.7188,28800.0
2005-07-14 13:10:00,41.4,41.48,41.4,41.43,38400.0,25.7188,25.7685,25.7188,25.7374,38400.0
2005-07-14 13:20:00,41.42,41.44,41.38,41.38,16600.0,25.7312,25.7436,25.7064,25.7064,16600.0
2005-07-14 13:30:00,41.39,41.4,41.34,41.35,23600.0,25.7126,25.7188,25.6815,25.6877,23600.0
2005-07-14 13:40:00,41.35,41.35,41.27,41.31,37200.0,25.6877,25.6877,25.638,25.6629,37200.0
2005-07-14 13:50:00,41.31,41.33,41.28,41.33,33600.0,25.6629,25.6753,25.6442,25.6753,33600.0
2005-07-14 14:00:00,41.33,41.4,41.3,41.32,33800.0,25.6753,25.7188,25.6567,25.6691,33800.0
2005-07-14 14:10:00,41.32,41.38,41.32,41.36,32400.0,25.6691,25.7064,25.6691,25.6939,32400.0
2005-07-14 14:20:00,41.36,41.36,41.32,41.35,38000.0,25.6939,25.6939,25.6691,25.6877,38000.0
2005-07-14 14:30:00,41.34,41.38,41.34,41.37,31000.0,25.6815,25.7064,25.6815,25.7002,31000.0
2005-07-14 14:40:00,41.37,41.41,41.36,41.36,27200.0,25.7002,25.725,25.6939,25.6939,27200.0
2005-07-14 14:50:00,41.37,41.45,41.33,41.43,68000.0,25.7002,25.7499,25.6753,25.7374,68000.0
2005-07-14 15:00:00,41.44,41.52,41.41,41.49,50800.0,25.7436,25.7933,25.725,25.7747,50800.0
2005-07-14 15:10:00,41.49,41.54,41.47,41.54,70200.0,25.7747,25.8058,25.7623,25.8058,70200.0
2005-07-14 15:20:00,41.53,41.56,41.5,41.52,64800.0,25.7996,25.8182,25.7809,25.7933,64800.0
2005-07-14 15:30:00,41.52,41.54,41.45,41.51,59600.0,25.7933,25.8058,25.7499,25.7871,59600.0
2005-07-14 15:40:00,41.52,41.56,41.5,41.56,79400.0,25.7933,25.8182,25.7809,25.8182,79400.0
2005-07-14 15:50:00,41.56,41.57,41.5,41.5,92400.0,25.8182,25.8244,25.7809,25.7809,92400.0
2005-07-15 09:30:00,41.74,41.74,41.52,41.54,235000.0,25.93,25.93,25.7933,25.8058,235000.0
2005-07-15 09:40:00,41.52,41.61,41.46,41.55,56800.0,25.7933,25.8493,25.7561,25.812,56800.0
2005-07-15 09:50:00,41.54,41.55,41.49,41.53,44800.0,25.8058,25.812,25.7747,25.7996,44800.0
2005-07-15 10:00:00,41.54,41.58,41.52,41.52,23000.0,25.8058,25.8306,25.7933,25.7933,23000.0
2005-07-15 10:10:00,41.52,41.59,41.49,41.57,38400.0,25.7933,25.8368,25.7747,25.8244,38400.0
2005-07-15 10:20:00,41.56,41.6,41.55,41.57,40200.0,25.8182,25.843,25.812,25.8244,40200.0
2005-07-15 10:30:00,41.59,41.59,41.52,41.52,27200.0,25.8368,25.8368,25.7933,25.7933,27200.0
2005-07-15 10:40:00,41.52,41.52,41.49,41.49,46200.0,25.7933,25.7933,25.7747,25.7747,46200.0
2005-07-15 10:50:00,41.5,41.55,41.5,41.52,38600.0,25.7809,25.812,25.7809,25.7933,38600.0
2005-07-15 11:00:00,41.52,41.58,41.52,41.56,55400.0,25.7933,25.8306,25.7933,25.8182,55400.0
2005-07-15 11:10:00,41.56,41.57,41.52,41.55,16400.0,25.8182,25.8244,25.7933,25.812,16400.0
2005-07-15 11:20:00,41.55,41.55,41.51,41.52,17800.0,25.812,25.812,25.7871,25.7933,17800.0
2005-07-15 11:30:00,41.52,41.52,41.48,41.5,33200.0,25.7933,25.7933,25.7685,25.7809,33200.0
2005-07-15 11:40:00,41.5,41.5,41.46,41.5,25000.0,25.7809,25.7809,25.7561,25.7809,25000.0
2005-07-15 11:50:00,41.51,41.51,41.45,41.47,39800.0,25.7871,25.7871,25.7499,25.7623,39800.0
2005-07-15 12:00:00,41.48,41.49,41.33,41.34,46200.0,25.7685,25.7747,25.6753,25.6815,46200.0
2005-07-15 12:10:00,41.34,41.4,41.33,41.4,31000.0,25.6815,25.7188,25.6753,25.7188,31000.0
2005-07-15 12:20:00,41.4,41.41,41.37,41.41,21400.0,25.7188,25.725,25.7002,25.725,21400.0
2005-07-15 12:30:00,41.42,41.44,41.42,41.42,16000.0,25.7312,25.7436,25.7312,25.7312,16000.0
2005-07-15 12:40:00,41.42,41.44,41.4,41.44,28800.0,25.7312,25.7436,25.7188,25.7436,28800.0
2005-07-15 12:50:00,41.43,41.45,41.38,41.41,27800.0,25.7374,25.7499,25.7064,25.725,27800.0
2005-07-15 13:00:00,41.41,41.46,41.41,41.42,23600.0,25.725,25.7561,25.725,25.7312,23600.0
2005-07-15 13:10:00,41.42,41.45,41.42,41.44,23600.0,25.7312,25.7499,25.7312,25.7436,23600.0
2005-07-15 13:20:00,41.43,41.44,41.43,41.43,19800.0,25.7374,25.7436,25.7374,25.7374,19800.0
2005-07-15 13:30:00,41.43,41.44,41.41,41.42,44400.0,25.7374,25.7436,25.725,25.7312,44400.0
2005-07-15 13:40:00,41.42,41.43,41.38,41.38,16000.0,25.7312,25.7374,25.7064,25.7064,16000.0
2005-07-15 13:50:00,41.38,41.38,41.35,41.35,10800.0,25.7064,25.7064,25.6877,25.6877,10800.0
2005-07-15 14:00:00,41.35,41.38,41.34,41.34,12800.0,25.6877,25.7064,25.6815,25.6815,12800.0
2005-07-15 14:10:00,41.34,41.35,41.32,41.35,15600.0,25.6815,25.6877,25.6691,25.6877,15600.0
2005-07-15 14:20:00,41.36,41.41,41.35,41.36,26600.0,25.6939,25.725,25.6877,25.6939,26600.0
2005-07-15 14:30:00,41.37,41.41,41.37,41.41,16200.0,25.7002,25.725,25.7002,25.725,16200.0
2005-07-15 14:40:00,41.41,41.43,41.39,41.4,19600.0,25.725,25.7374,25.7126,25.7188,19600.0
2005-07-15 14:50:00,41.41,41.47,41.38,41.46,23600.0,25.725,25.7623,25.7064,25.7561,23600.0
2005-07-15 15:00:00,41.46,41.47,41.42,41.43,33600.0,25.7561,25.7623,25.7312,25.7374,33600.0
2005-07-15 15:10:00,41.43,41.43,41.4,41.41,44000.0,25.7374,25.7374,25.7188,25.725,44000.0
2005-07-15 15:20:00,41.42,41.43,41.39,41.4,22200.0,25.7312,25.7374,25.7126,25.7188,22200.0
2005-07-15 15:30:00,41.39,41.41,41.36,41.4,41000.0,25.7126,25.725,25.6939,25.7188,41000.0
2005-07-15 15:40:00,41.4,41.48,41.4,41.44,42200.0,25.7188,25.7685,25.7188,25.7436,42200.0
2005-07-15 15:50:00,41.43,41.51,41.43,41.5,70600.0,25.7374,25.7871,25.7374,25.7809,70600.0
2005-07-18 09:30:00,41.35,41.46,41.29,41.35,90400.0,25.6877,25.7561,25.6505,25.6877,90400.0
2005-07-18 09:40:00,41.35,41.48,41.27,41.47,75000.0,25.6877,25.7685,25.638,25.7623,75000.0
2005-07-18 09:50:00,41.46,41.48,41.43,41.46,25000.0,25.7561,25.7685,25.7374,25.7561,25000.0
2005-07-18 10:00:00,41.46,41.46,41.35,41.43,32800.0,25.7561,25.7561,25.6877,25.7374,32800.0
2005-07-18 10:10:00,41.42,41.49,41.42,41.48,20200.0,25.7312,25.7747,25.7312,25.7685,20200.0
2005-07-18 10:20:00,41.47,41.59,41.45,41.58,31000.0,25.7623,25.8368,25.7499,25.8306,31000.0
2005-07-18 10:30:00,41.59,41.59,41.53,41.56,53600.0,25.8368,25.8368,25.7996,25.8182,53600.0
2005-07-18 10:40:00,41.56,41.59,41.5,41.51,66200.0,25.8182,25.8368,25.7809,25.7871,66200.0
2005-07-18 10:50:00,41.5,41.5,41.43,41.48,50800.0,25.7809,25.7809,25.7374,25.7685,50800.0
2005-07-18 11:00:00,41.48,41.51,41.43,41.48,36200.0,25.7685,25.7871,25.7374,25.7685,36200.0
2005-07-18 11:10:00,41.49,41.54,41.46,41.52,29800.0,25.7747,25.8058,25.7561,25.7933,29800.0
2005-07-18 11:20:00,41.52,41.53,41.45,41.47,37200.0,25.7933,25.7996,25.7499,25.7623,37200.0
2005-07-18 11:30:00,41.47,41.48,41.38,41.4,72000.0,25.7623,25.7685,25.7064,25.7188,72000.0
2005-07-18 11:40:00,41.41,41.48,41.4,41.47,30600.0,25.725,25.7685,25.7188,25.7623,30600.0
2005-07-18 11:50:00,41.46,41.46,41.42,41.45,14200.0,25.7561,25.7561,25.7312,25.7499,14200.0
2005-07-18 12:00:00,41.45,41.45,41.38,41.41,30600.0,25.7499,25.7499,25.7064,25.725,30600.0
2005-07-18 12:10:00,41.42,41.45,41.41,41.45,14800.0,25.7312,25.7499,25.725,25.7499,14800.0
2005-07-18 12:20:00,41.45,41.45,41.38,41.41,40600.0,25.7499,25.7499,25.7064,25.725,40600.0
2005-07-18 12:30:00,41.41,41.47,41.4,41.47,25000.0,25.725,25.7623,25.7188,25.7623,25000.0
2005-07-18 12:40:00,41.47,41.47,41.42,41.45,14600.0,25.7623,25.7623,25.7312,25.7499,14600.0
2005-07-18 12:50:00,41.45,41.49,41.43,41.47,11800.0,25.7499,25.7747,25.7374,25.7623,11800.0
2005-07-18 13:00:00,41.47,41.47,41.38,41.38,101600.0,25.7623,25.7623,25.7064,25.7064,101600.0
2005-07-18 13:10:00,41.38,41.43,41.38,41.43,31600.0,25.7064,25.7374,25.7064,25.7374,31600.0
2005-07-18 13:20:00,41.44,41.44,41.39,41.41,28800.0,25.7436,25.7436,25.7126,25.725,28800.0
2005-07-18 13:30:00,41.41,41.51,41.41,41.49,38000.0,25.725,25.7871,25.725,25.7747,38000.0
2005-07-18 13:40:00,41.48,41.49,41.38,41.38,86800.0,25.7685,25.7747,25.7064,25.7064,86800.0
2005-07-18 13:50:00,41.38,41.39,41.34,41.36,25200.0,25.7064,25.7126,25.6815,25.6939,25200.0
2005-07-18 14:00:00,41.36,41.4,41.34,41.35,37800.0,25.6939,25.7188,25.6815,25.6877,37800.0
2005-07-18 14:10:00,41.35,41.39,41.34,41.38,24200.0,25.6877,25.7126,25.6815,25.7064,24200.0
2005-07-18 14:20:00,41.38,41.4,41.35,41.35,20600.0,25.7064,25.7188,25.6877,25.6877,20600.0
2005-07-18 14:30:00,41.35,41.35,41.33,41.35,16600.0,25.6877,25.6877,25.6753,25.6877,16600.0
2005-07-18 14:40:00,41.35,41.35,41.26,41.29,20600.0,25.6877,25.6877,25.6318,25.6505,20600.0
2005-07-18 14:50:00,41.28,41.29,41.21,41.27,49000.0,25.6442,25.6505,25.6008,25.638,49000.0
2005-07-18 15:00:00,41.27,41.28,41.2,41.24,45000.0,25.638,25.6442,25.5945,25.6194,45000.0
2005-07-18 15:10:00,41.22,41.29,41.22,41.26,54600.0,25.607,25.6505,25.607,25.6318,54600.0
2005-07-18 15:20:00,41.26,41.27,41.24,41.25,32400.0,25.6318,25.638,25.6194,25.6256,32400.0
2005-07-18 15:30:00,41.26,41.29,41.23,41.27,49800.0,25.6318,25.6505,25.6132,25.638,49800.0
2005-07-18 15:40:00,41.27,41.27,41.18,41.18,60800.0,25.638,25.638,25.5821,25.5821,60800.0
2005-07-18 15:50:00,41.18,41.23,41.17,41.19,57200.0,25.5821,25.6132,25.5759,25.5883,57200.0
2005-07-19 09:30:00,41.43,41.66,41.4,41.66,121400.0,25.7374,25.8803,25.7188,25.8803,121400.0
2005-07-19 09:40:00,41.66,41.77,41.47,41.68,143800.0,25.8803,25.9486,25.7623,25.8927,143800.0
2005-07-19 09:50:00,41.69,41.72,41.61,41.63,68000.0,25.8989,25.9176,25.8493,25.8617,68000.0
2005-07-19 10:00:00,41.63,41.7,41.6,41.69,59600.0,25.8617,25.9052,25.843,25.8989,59600.0
2005-07-19 10:10:00,41.69,41.8,41.69,41.77,63600.0,25.8989,25.9673,25.8989,25.9486,63600.0
2005-07-19 10:20:00,41.77,41.91,41.73,41.85,195800.0,25.9486,26.0356,25.9238,25.9983,195800.0
2005-07-19 10:30:00,41.88,41.88,41.81,41.83,61400.0,26.017,26.017,25.9735,25.9859,61400.0
2005-07-19 10:40:00,41.83,41.83,41.67,41.68,53600.0,25.9859,25.9859,25.8865,25.8927,53600.0
2005-07-19 10:50:00,41.68,41.79,41.68,41.75,63800.0,25.8927,25.9611,25.8927,25.9362,63800.0
2005-07-19 11:00:00,41.75,41.76,41.67,41.71,118000.0,25.9362,25.9424,25.8865,25.9114,118000.0
2005-07-19 11:10:00,41.71,41.71,41.55,41.56,133000.0,25.9114,25.9114,25.812,25.8182,133000.0
2005-07-19 11:20:00,41.56,41.65,41.56,41.59,69400.0,25.8182,25.8741,25.8182,25.8368,69400.0
2005-07-19 11:30:00,41.6,41.67,41.59,41.66,27200.0,25.843,25.8865,25.8368,25.8803,27200.0
2005-07-19 11:40:00,41.66,41.72,41.62,41.71,27000.0,25.8803,25.9176,25.8555,25.9114,27000.0
2005-07-19 11:50:00,41.69,41.73,41.69,41.72,18000.0,25.8989,25.9238,25.8989,25.9176,18000.0
2005-07-19 12:00:00,41.72,41.74,41.67,41.72,35600.0,25.9176,25.93,25.8865,25.9176,35600.0
2005-07-19 12:10:00,41.73,41.76,41.71,41.75,48800.0,25.9238,25.9424,25.9114,25.9362,48800.0
2005-07-19 12:20:00,41.75,41.82,41.74,41.76,33000.0,25.9362,25.9797,25.93,25.9424,33000.0
2005-07-19 12:30:00,41.75,41.79,41.75,41.77,40200.0,25.9362,25.9611,25.9362,25.9486,40200.0
2005-07-19 12:40:00,41.77,41.77,41.74,41.74,53000.0,25.9486,25.9486,25.93,25.93,53000.0
2005-07-19 12:50:00,41.75,41.79,41.74,41.74,22000.0,25.9362,25.9611,25.93,25.93,22000.0
2005-07-19 13:00:00,41.74,41.83,41.74,41.82,32400.0,25.93,25.9859,25.93,25.9797,32400.0
2005-07-19 13:10:00,41.82,41.87,41.82,41.87,15400.0,25.9797,26.0108,25.9797,26.0108,15400.0
2005-07-19 13:20:00,41.85,41.87,41.83,41.85,29400.0,25.9983,26.0108,25.9859,25.9983,29400.0
2005-07-19 13:30:00,41.85,41.88,41.77,41.8,66600.0,25.9983,26.017,25.9486,25.9673,66600.0
2005-07-19 13:40:00,41.8,41.8,41.72,41.72,34200.0,25.9673,25.9673,25.9176,25.9176,34200.0
2005-07-19 13:50:00,41.72,41.8,41.72,41.8,51200.0,25.9176,25.9673,25.9176,25.9673,51200.0
2005-07-19 14:00:00,41.81,41.83,41.69,41.73,60800.0,25.9735,25.9859,25.8989,25.9238,60800.0
2005-07-19 14:10:00,41.73,41.85,41.73,41.81,44400.0,25.9238,25.9983,25.9238,25.9735,44400.0
2005-07-19 14:20:00,41.83,41.83,41.74,41.77,31200.0,25.9859,25.9859,25.93,25.9486,31200.0
2005-07-19 14:30:00,41.77,41.8,41.75,41.76,25600.0,25.9486,25.9673,25.9362,25.9424,25600.0
2005-07-19 14:40:00,41.76,41.78,41.74,41.74,17200.0,25.9424,25.9549,25.93,25.93,17200.0
2005-07-19 14:50:00,41.74,41.76,41.72,41.73,41600.0,25.93,25.9424,25.9176,25.9238,41600.0
2005-07-19 15:00:00,41.74,41.74,41.62,41.64,47000.0,25.93,25.93,25.8555,25.8679,47000.0
2005-07-19 15:10:00,41.63,41.68,41.63,41.67,70600.0,25.8617,25.8927,25.8617,25.8865,70600.0
2005-07-19 15:20:00,41.63,41.7,41.62,41.7,49000.0,25.8617,25.9052,25.8555,25.9052,49000.0
2005-07-19 15:30:00,41.7,41.76,41.67,41.76,46600.0,25.9052,25.9424,25.8865,25.9424,46600.0
2005-07-19 15:40:00,41.74,41.74,41.67,41.67,39000.0,25.93,25.93,25.8865,25.8865,39000.0
2005-07-19 15:50:00,41.67,41.68,41.63,41.64,61400.0,25.8865,25.8927,25.8617,25.8679,61400.0
2005-07-20 09:30:00,41.41,41.63,41.41,41.62,79200.0,25.725,25.8617,25.725,25.8555,79200.0
2005-07-20 09:40:00,41.62,41.62,41.46,41.49,27400.0,25.8555,25.8555,25.7561,25.7747,27400.0
2005-07-20 09:50:00,41.49,41.55,41.43,41.55,56200.0,25.7747,25.812,25.7374,25.812,56200.0
2005-07-20 10:00:00,41.53,41.6,41.47,41.56,39800.0,25.7996,25.843,25.7623,25.8182,39800.0
2005-07-20 10:10:00,41.55,41.58,41.33,41.38,39200.0,25.812,25.8306,25.6753,25.7064,39200.0
2005-07-20 10:20:00,41.4,41.4,41.33,41.34,19000.0,25.7188,25.7188,25.6753,25.6815,19000.0
2005-07-20 10:30:00,41.34,41.48,41.34,41.35,46400.0,25.6815,25.7685,25.6815,25.6877,46400.0
2005-07-20 10:40:00,41.38,41.45,41.38,41.43,15400.0,25.7064,25.7499,25.7064,25.7374,15400.0
2005-07-20 10:50:00,41.43,41.46,41.4,41.46,20400.0,25.7374,25.7561,25.7188,25.7561,20400.0
2005-07-20 11:00:00,41.46,41.55,41.44,41.49,36200.0,25.7561,25.812,25.7436,25.7747,36200.0
2005-07-20 11:10:00,41.47,41.68,41.46,41.67,26200.0,25.7623,25.8927,25.7561,25.8865,26200.0
2005-07-20 11:20:00,41.67,41.8,41.62,41.73,40800.0,25.8865,25.9673,25.8555,25.9238,40800.0
2005-07-20 11:30:00,41.76,41.84,41.75,41.81,23200.0,25.9424,25.9921,25.9362,25.9735,23200.0
2005-07-20 11:40:00,41.81,41.82,41.78,41.8,16200.0,25.9735,25.9797,25.9549,25.9673,16200.0
2005-07-20 11:50:00,41.79,41.85,41.77,41.85,31600.0,25.9611,25.9983,25.9486,25.9983,31600.0
2005-07-20 12:00:00,41.85,41.88,41.82,41.84,24000.0,25.9983,26.017,25.9797,25.9921,24000.0
2005-07-20 12:10:00,41.84,41.87,41.84,41.84,11600.0,25.9921,26.0108,25.9921,25.9921,11600.0
2005-07-20 12:20:00,41.85,41.85,41.84,41.85,7400.0,25.9983,25.9983,25.9921,25.9983,7400.0
2005-07-20 12:30:00,41.84,41.91,41.84,41.85,17800.0,25.9921,26.0356,25.9921,25.9983,17800.0
2005-07-20 12:40:00,41.86,41.9,41.85,41.87,13800.0,26.0046,26.0294,25.9983,26.0108,13800.0
2005-07-20 12:50:00,41.87,41.88,41.84,41.87,9000.0,26.0108,26.017,25.9921,26.0108,9000.0
2005-07-20 13:00:00,41.86,41.86,41.79,41.81,13800.0,26.0046,26.0046,25.9611,25.9735,13800.0
2005-07-20 13:10:00,41.82,42.05,41.81,42.05,46000.0,25.9797,26.1226,25.9735,26.1226,46000.0
2005-07-20 13:20:00,42.04,42.09,41.98,42.03,38000.0,26.1164,26.1474,26.0791,26.1102,38000.0
2005-07-20 13:30:00,42.04,42.24,42.04,42.17,44200.0,26.1164,26.2406,26.1164,26.1971,44200.0
2005-07-20 13:40:00,42.18,42.18,42.15,42.16,22400.0,26.2034,26.2034,26.1847,26.1909,22400.0
2005-07-20 13:50:00,42.18,42.25,42.18,42.24,40800.0,26.2034,26.2468,26.2034,26.2406,40800.0
2005-07-20 14:00:00,42.24,42.27,42.2,42.22,27400.0,26.2406,26.2593,26.2158,26.2282,27400.0
2005-07-20 14:10:00,42.22,42.29,42.2,42.29,23400.0,26.2282,26.2717,26.2158,26.2717,23400.0
2005-07-20 14:20:00,42.28,42.41,42.26,42.4,57600.0,26.2655,26.3462,26.253,26.34,57600.0
2005-07-20 14:30:00,42.4,42.46,42.36,42.41,71600.0,26.34,26.3773,26.3152,26.3462,71600.0
2005-07-20 14:40:00,42.4,42.44,42.37,42.42,60600.0,26.34,26.3649,26.3214,26.3524,60600.0
2005-07-20 14:50:00,42.42,42.42,42.3,42.3,59400.0,26.3524,26.3524,26.2779,26.2779,59400.0
2005-07-20 15:00:00,42.32,42.33,42.26,42.32,52000.0,26.2903,26.2965,26.253,26.2903,52000.0
2005-07-20 15:10:00,42.33,42.38,42.32,42.32,50600.0,26.2965,26.3276,26.2903,26.2903,50600.0
2005-07-20 15:20:00,42.33,42.36,42.3,42.32,78800.0,26.2965,26.3152,26.2779,26.2903,78800.0
2005-07-20 15:30:00,42.31,42.4,42.31,42.37,88400.0,26.2841,26.34,26.2841,26.3214,88400.0
2005-07-20 15:40:00,42.37,42.45,42.37,42.39,86400.0,26.3214,26.3711,26.3214,26.3338,86400.0
2005-07-20 15:50:00,42.38,42.47,42.38,42.46,79200.0,26.3276,26.3835,26.3276,26.3773,79200.0
2005-07-21 09:30:00,42.58,42.9,42.48,42.85,308600.0,26.4518,26.6506,26.3897,26.6196,308600.0
2005-07-21 09:40:00,42.85,43.19,42.83,43.13,224600.0,26.6196,26.8308,26.6071,26.7935,224600.0
2005-07-21 09:50:00,43.1,43.24,43.02,43.19,159000.0,26.7749,26.8619,26.7252,26.8308,159000.0
2005-07-21 10:00:00,43.19,43.2,43.06,43.1,92400.0,26.8308,26.837,26.75,26.7749,92400.0
2005-07-21 10:10:00,43.09,43.09,42.96,42.96,142000.0,26.7687,26.7687,26.6879,26.6879,142000.0
2005-07-21 10:20:00,42.96,43.07,42.88,43.05,136200.0,26.6879,26.7562,26.6382,26.7438,136200.0
2005-07-21 10:30:00,43.02,43.05,42.74,42.74,101600.0,26.7252,26.7438,26.5512,26.5512,101600.0
2005-07-21 10:40:00,42.75,42.75,42.66,42.69,117200.0,26.5575,26.5575,26.5015,26.5202,117200.0
2005-07-21 10:50:00,42.69,42.7,42.64,42.65,64800.0,26.5202,26.5264,26.4891,26.4953,64800.0
2005-07-21 11:00:00,42.65,42.7,42.55,42.56,108000.0,26.4953,26.5264,26.4332,26.4394,108000.0
2005-07-21 11:10:00,42.55,42.73,42.55,42.63,140000.0,26.4332,26.545,26.4332,26.4829,140000.0
2005-07-21 11:20:00,42.63,42.67,42.61,42.63,52200.0,26.4829,26.5078,26.4705,26.4829,52200.0
2005-07-21 11:30:00,42.63,42.68,42.6,42.68,61600.0,26.4829,26.514,26.4643,26.514,61600.0
2005-07-21 11:40:00,42.69,42.77,42.68,42.77,104400.0,26.5202,26.5699,26.514,26.5699,104400.0
2005-07-21 11:50:00,42.78,42.8,42.68,42.69,77200.0,26.5761,26.5885,26.514,26.5202,77200.0
2005-07-21 12:00:00,42.68,42.68,42.59,42.64,84200.0,26.514,26.514,26.4581,26.4891,84200.0
2005-07-21 12:10:00,42.64,42.7,42.54,42.7,89200.0,26.4891,26.5264,26.427,26.5264,89200.0
2005-07-21 12:20:00,42.7,42.72,42.65,42.72,62000.0,26.5264,26.5388,26.4953,26.5388,62000.0
2005-07-21 12:30:00,42.73,42.85,42.72,42.84,71800.0,26.545,26.6196,26.5388,26.6134,71800.0
2005-07-21 12:40:00,42.85,42.91,42.81,42.9,61000.0,26.6196,26.6568,26.5947,26.6506,61000.0
2005-07-21 12:50:00,42.88,43.02,42.88,42.98,83000.0,26.6382,26.7252,26.6382,26.7003,83000.0
2005-07-21 13:00:00,42.99,43.01,42.86,42.87,107600.0,26.7065,26.719,26.6258,26.632,107600.0
2005-07-21 13:10:00,42.87,42.88,42.74,42.74,71200.0,26.632,26.6382,26.5512,26.5512,71200.0
2005-07-21 13:20:00,42.74,42.74,42.6,42.6,119800.0,26.5512,26.5512,26.4643,26.4643,119800.0
2005-07-21 13:30:00,42.6,42.62,42.34,42.41,98400.0,26.4643,26.4767,26.3027,26.3462,98400.0
2005-07-21 13:40:00,42.42,42.45,42.22,42.24,65600.0,26.3524,26.3711,26.2282,26.2406,65600.0
2005-07-21 13:50:00,42.24,42.36,42.24,42.32,59000.0,26.2406,26.3152,26.2406,26.2903,59000.0
2005-07-21 14:00:00,42.31,42.31,42.05,42.07,169800.0,26.2841,26.2841,26.1226,26.135,169800.0
2005-07-21 14:10:00,42.06,42.06,41.9,42.02,125400.0,26.1288,26.1288,26.0294,26.104,125400.0
2005-07-21 14:20:00,42.02,42.22,42.01,42.22,136000.0,26.104,26.2282,26.0977,26.2282,136000.0
2005-07-21 14:30:00,42.22,42.34,42.16,42.34,124800.0,26.2282,26.3027,26.1909,26.3027,124800.0
2005-07-21 14:40:00,42.33,42.5,42.33,42.44,169800.0,26.2965,26.4021,26.2965,26.3649,169800.0
2005-07-21 14:50:00,42.44,42.52,42.4,42.44,206800.0,26.3649,26.4146,26.34,26.3649,206800.0
2005-07-21 15:00:00,42.43,42.44,42.26,42.28,133600.0,26.3587,26.3649,26.253,26.2655,133600.0
2005-07-21 15:10:00,42.26,42.43,42.22,42.38,99000.0,26.253,26.3587,26.2282,26.3276,99000.0
2005-07-21 15:20:00,42.38,42.44,42.34,42.41,81000.0,26.3276,26.3649,26.3027,26.3462,81000.0
2005-07-21 15:30:00,42.45,42.5,42.34,42.34,130800.0,26.3711,26.4021,26.3027,26.3027,130800.0
2005-07-21 15:40:00,42.35,42.4,42.3,42.3,128400.0,26.309,26.34,26.2779,26.2779,128400.0
2005-07-21 15:50:00,42.29,42.32,42.1,42.14,229000.0,26.2717,26.2903,26.1537,26.1785,229000.0
2005-07-22 09:30:00,42.19,42.51,42.19,42.5,103000.0,26.2096,26.4084,26.2096,26.4021,103000.0
2005-07-22 09:40:00,42.5,42.72,42.38,42.72,95000.0,26.4021,26.5388,26.3276,26.5388,95000.0
2005-07-22 09:50:00,42.71,42.76,42.66,42.69,99800.0,26.5326,26.5637,26.5015,26.5202,99800.0
2005-07-22 10:00:00,42.69,42.69,42.47,42.57,237200.0,26.5202,26.5202,26.3835,26.4456,237200.0
2005-07-22 10:10:00,42.57,42.57,42.48,42.49,302600.0,26.4456,26.4456,26.3897,26.3959,302600.0
2005-07-22 10:20:00,42.49,42.63,42.49,42.62,187200.0,26.3959,26.4829,26.3959,26.4767,187200.0
2005-07-22 10:30:00,42.63,42.68,42.55,42.68,51600.0,26.4829,26.514,26.4332,26.514,51600.0
2005-07-22 10:40:00,42.67,42.67,42.51,42.51,77800.0,26.5078,26.5078,26.4084,26.4084,77800.0
2005-07-22 10:50:00,42.52,42.6,42.52,42.58,140600.0,26.4146,26.4643,26.4146,26.4518,140600.0
2005-07-22 11:00:00,42.59,42.65,42.55,42.62,55000.0,26.4581,26.4953,26.4332,26.4767,55000.0
2005-07-22 11:10:00,42.62,42.74,42.62,42.71,67400.0,26.4767,26.5512,26.4767,26.5326,67400.0
2005-07-22 11:20:00,42.73,42.73,42.63,42.68,63000.0,26.545,26.545,26.4829,26.514,63000.0
2005-07-22 11:30:00,42.68,42.68,42.63,42.65,34600.0,26.514,26.514,26.4829,26.4953,34600.0
2005-07-22 11:40:00,42.66,42.7,42.66,42.69,32600.0,26.5015,26.5264,26.5015,26.5202,32600.0
2005-07-22 11:50:00,42.69,42.69,42.66,42.66,41600.0,26.5202,26.5202,26.5015,26.5015,41600.0
2005-07-22 12:00:00,42.66,42.75,42.65,42.74,312600.0,26.5015,26.5575,26.4953,26.5512,312600.0
2005-07-22 12:10:00,42.74,42.75,42.7,42.71,102800.0,26.5512,26.5575,26.5264,26.5326,102800.0
2005-07-22 12:20:00,42.73,42.75,42.68,42.68,66200.0,26.545,26.5575,26.514,26.514,66200.0
2005-07-22 12:30:00,42.69,42.7,42.64,42.65,20200.0,26.5202,26.5264,26.4891,26.4953,20200.0
2005-07-22 12:40:00,42.64,42.68,42.63,42.63,19000.0,26.4891,26.514,26.4829,26.4829,19000.0
2005-07-22 12:50:00,42.64,42.65,42.6,42.61,61000.0,26.4891,26.4953,26.4643,26.4705,61000.0
2005-07-22 13:00:00,42.63,42.64,42.62,42.63,16600.0,26.4829,26.4891,26.4767,26.4829,16600.0
2005-07-22 13:10:00,42.63,42.65,42.63,42.64,29200.0,26.4829,26.4953,26.4829,26.4891,29200.0
2005-07-22 13:20:00,42.65,42.65,42.6,42.63,44600.0,26.4953,26.4953,26.4643,26.4829,44600.0
2005-07-22 13:30:00,42.61,42.65,42.61,42.64,19200.0,26.4705,26.4953,26.4705,26.4891,19200.0
2005-07-22 13:40:00,42.64,42.65,42.6,42.62,29600.0,26.4891,26.4953,26.4643,26.4767,29600.0
2005-07-22 13:50:00,42.62,42.63,42.59,42.6,81800.0,26.4767,26.4829,26.4581,26.4643,81800.0
2005-07-22 14:00:00,42.6,42.6,42.53,42.56,184400.0,26.4643,26.4643,26.4208,26.4394,184400.0
2005-07-22 14:10:00,42.56,42.59,42.55,42.59,115400.0,26.4394,26.4581,26.4332,26.4581,115400.0
2005-07-22 14:20:00,42.6,42.63,42.58,42.62,46200.0,26.4643,26.4829,26.4518,26.4767,46200.0
2005-07-22 14:30:00,42.62,42.65,42.6,42.65,105400.0,26.4767,26.4953,26.4643,26.4953,105400.0
2005-07-22 14:40:00,42.65,42.75,42.65,42.74,78400.0,26.4953,26.5575,26.4953,26.5512,78400.0
2005-07-22 14:50:00,42.74,42.75,42.7,42.73,118200.0,26.5512,26.5575,26.5264,26.545,118200.0
2005-07-22 15:00:00,42.73,42.75,42.67,42.75,44200.0,26.545,26.5575,26.5078,26.5575,44200.0
2005-07-22 15:10:00,42.75,42.78,42.73,42.78,82000.0,26.5575,26.5761,26.545,26.5761,82000.0
2005-07-22 15:20:00,42.79,42.92,42.79,42.91,95000.0,26.5823,26.6631,26.5823,26.6568,95000.0
2005-07-22 15:30:00,42.91,42.93,42.82,42.88,86000.0,26.6568,26.6693,26.6009,26.6382,86000.0
2005-07-22 15:40:00,42.88,42.94,42.85,42.85,80600.0,26.6382,26.6755,26.6196,26.6196,80600.0
2005-07-22 15:50:00,42.85,42.91,42.85,42.9,99400.0,26.6196,26.6568,26.6196,26.6506,99400.0
2005-07-25 09:30:00,42.7,42.93,42.7,42.93,135000.0,26.5264,26.6693,26.5264,26.6693,135000.0
2005-07-25 09:40:00,42.94,43.15,42.93,43.15,107000.0,26.6755,26.8059,26.6693,26.8059,107000.0
2005-07-25 09:50:00,43.16,43.57,43.16,43.52,208800.0,26.8122,27.0669,26.8122,27.0358,208800.0
2005-07-25 10:00:00,43.52,43.7,43.51,43.62,190600.0,27.0358,27.1476,27.0296,27.0979,190600.0
2005-07-25 10:10:00,43.62,43.69,43.6,43.65,153000.0,27.0979,27.1414,27.0855,27.1166,153000.0
2005-07-25 10:20:00,43.65,43.68,43.55,43.68,85200.0,27.1166,27.1352,27.0544,27.1352,85200.0
2005-07-25 10:30:00,43.7,43.74,43.67,43.67,124800.0,27.1476,27.1725,27.129,27.129,124800.0
2005-07-25 10:40:00,43.68,43.77,43.62,43.74,83400.0,27.1352,27.1911,27.0979,27.1725,83400.0
2005-07-25 10:50:00,43.75,43.75,43.63,43.7,119800.0,27.1787,27.1787,27.1041,27.1476,119800.0
2005-07-25 11:00:00,43.72,43.73,43.54,43.54,53600.0,27.16,27.1663,27.0482,27.0482,53600.0
2005-07-25 11:10:00,43.54,43.55,43.48,43.49,48800.0,27.0482,27.0544,27.0109,27.0172,48800.0
2005-07-25 11:20:00,43.49,43.51,43.4,43.42,119200.0,27.0172,27.0296,26.9612,26.9737,119200.0
2005-07-25 11:30:00,43.42,43.42,43.25,43.27,95200.0,26.9737,26.9737,26.8681,26.8805,95200.0
2005-07-25 11:40:00,43.27,43.27,43.14,43.14,65800.0,26.8805,26.8805,26.7997,26.7997,65800.0
2005-07-25 11:50:00,43.15,43.24,43.13,43.24,54600.0,26.8059,26.8619,26.7935,26.8619,54600.0
2005-07-25 12:00:00,43.23,43.26,43.2,43.25,45000.0,26.8556,26.8743,26.837,26.8681,45000.0
2005-07-25 12:10:00,43.25,43.31,43.23,43.23,101800.0,26.8681,26.9053,26.8556,26.8556,101800.0
2005-07-25 12:20:00,43.23,43.23,43.05,43.05,87000.0,26.8556,26.8556,26.7438,26.7438,87000.0
2005-07-25 12:30:00,43.03,43.04,43.0,43.0,72800.0,26.7314,26.7376,26.7128,26.7128,72800.0
2005-07-25 12:40:00,43.0,43.05,42.98,43.02,67800.0,26.7128,26.7438,26.7003,26.7252,67800.0
2005-07-25 12:50:00,43.03,43.1,43.02,43.09,84400.0,26.7314,26.7749,26.7252,26.7687,84400.0
2005-07-25 13:00:00,43.09,43.14,43.05,43.13,53400.0,26.7687,26.7997,26.7438,26.7935,53400.0
2005-07-25 13:10:00,43.14,43.15,43.09,43.12,124200.0,26.7997,26.8059,26.7687,26.7873,124200.0
2005-07-25 13:20:00,43.13,43.13,43.08,43.1,63600.0,26.7935,26.7935,26.7625,26.7749,63600.0
2005-07-25 13:30:00,43.1,43.1,43.02,43.04,29000.0,26.7749,26.7749,26.7252,26.7376,29000.0
2005-07-25 13:40:00,43.05,43.12,43.05,43.1,38200.0,26.7438,26.7873,26.7438,26.7749,38200.0
2005-07-25 13:50:00,43.1,43.1,43.08,43.09,37200.0,26.7749,26.7749,26.7625,26.7687,37200.0
2005-07-25 14:00:00,43.09,43.2,43.09,43.2,65200.0,26.7687,26.837,26.7687,26.837,65200.0
2005-07-25 14:10:00,43.2,43.26,43.19,43.24,63600.0,26.837,26.8743,26.8308,26.8619,63600.0
2005-07-25 14:20:00,43.23,43.24,43.21,43.23,46400.0,26.8556,26.8619,26.8432,26.8556,46400.0
2005-07-25 14:30:00,43.23,43.24,43.1,43.14,62000.0,26.8556,26.8619,26.7749,26.7997,62000.0
2005-07-25 14:40:00,43.14,43.19,43.12,43.12,45000.0,26.7997,26.8308,26.7873,26.7873,45000.0
2005-07-25 14:50:00,43.12,43.12,42.96,42.98,148400.0,26.7873,26.7873,26.6879,26.7003,148400.0
2005-07-25 15:00:00,42.97,42.97,42.85,42.85,93600.0,26.6941,26.6941,26.6196,26.6196,93600.0
2005-07-25 15:10:00,42.85,42.93,42.84,42.85,175600.0,26.6196,26.6693,26.6134,26.6196,175600.0
2005-07-25 15:20:00,42.85,42.85,42.76,42.8,69200.0,26.6196,26.6196,26.5637,26.5885,69200.0
2005-07-25 15:30:00,42.81,42.91,42.81,42.9,134400.0,26.5947,26.6568,26.5947,26.6506,134400.0
2005-07-25 15:40:00,42.9,42.94,42.9,42.93,141600.0,26.6506,26.6755,26.6506,26.6693,141600.0
2005-07-25 15:50:00,42.93,42.93,42.68,42.83,229600.0,26.6693,26.6693,26.514,26.6071,229600.0
2005-07-26 09:30:00,42.83,42.99,42.83,42.99,52000.0,26.6071,26.7065,26.6071,26.7065,52000.0
2005-07-26 09:40:00,42.98,42.99,42.95,42.99,86400.0,26.7003,26.7065,26.6817,26.7065,86400.0
2005-07-26 09:50:00,43.05,43.22,43.04,43.2,60200.0,26.7438,26.8494,26.7376,26.837,60200.0
2005-07-26 10:00:00,43.2,43.2,42.95,43.03,167000.0,26.837,26.837,26.6817,26.7314,167000.0
2005-07-26 10:10:00,43.02,43.08,43.01,43.04,65600.0,26.7252,26.7625,26.719,26.7376,65600.0
2005-07-26 10:20:00,43.04,43.04,42.93,42.98,92600.0,26.7376,26.7376,26.6693,26.7003,92600.0
2005-07-26 10:30:00,42.99,43.02,42.95,42.98,42800.0,26.7065,26.7252,26.6817,26.7003,42800.0
2005-07-26 10:40:00,42.98,43.0,42.95,42.98,53200.0,26.7003,26.7128,26.6817,26.7003,53200.0
2005-07-26 10:50:00,42.98,43.05,42.98,43.01,55000.0,26.7003,26.7438,26.7003,26.719,55000.0
2005-07-26 11:00:00,43.01,43.06,42.96,42.97,48600.0,26.719,26.75,26.6879,26.6941,48600.0
2005-07-26 11:10:00,42.97,43.0,42.95,42.99,39800.0,26.6941,26.7128,26.6817,26.7065,39800.0
2005-07-26 11:20:00,42.99,43.02,42.97,42.99,45400.0,26.7065,26.7252,26.6941,26.7065,45400.0
2005-07-26 11:30:00,42.99,43.01,42.97,43.01,42000.0,26.7065,26.719,26.6941,26.719,42000.0
2005-07-26 11:40:00,43.01,43.05,43.0,43.01,78600.0,26.719,26.7438,26.7128,26.719,78600.0
2005-07-26 11:50:00,43.0,43.05,42.98,43.03,54600.0,26.7128,26.7438,26.7003,26.7314,54600.0
2005-07-26 12:00:00,43.03,43.07,42.98,42.99,48400.0,26.7314,26.7562,26.7003,26.7065,48400.0
2005-07-26 12:10:00,42.99,42.99,42.95,42.98,33400.0,26.7065,26.7065,26.6817,26.7003,33400.0
2005-07-26 12:20:00,42.98,42.99,42.93,42.95,36000.0,26.7003,26.7065,26.6693,26.6817,36000.0
2005-07-26 12:30:00,42.96,42.99,42.95,42.97,28200.0,26.6879,26.7065,26.6817,26.6941,28200.0
2005-07-26 12:40:00,42.98,43.05,42.97,42.99,54600.0,26.7003,26.7438,26.6941,26.7065,54600.0
2005-07-26 12:50:00,43.01,43.05,42.98,43.0,58200.0,26.719,26.7438,26.7003,26.7128,58200.0
2005-07-26 13:00:00,42.99,43.04,42.98,43.0,43200.0,26.7065,26.7376,26.7003,26.7128,43200.0
2005-07-26 13:10:00,43.0,43.07,42.97,43.05,41400.0,26.7128,26.7562,26.6941,26.7438,41400.0
2005-07-26 13:20:00,43.05,43.05,42.97,42.98,35000.0,26.7438,26.7438,26.6941,26.7003,35000.0
2005-07-26 13:30:00,42.97,43.01,42.97,42.99,35200.0,26.6941,26.719,26.6941,26.7065,35200.0
2005-07-26 13:40:00,42.99,43.1,42.98,43.08,75000.0,26.7065,26.7749,26.7003,26.7625,75000.0
2005-07-26 13:50:00,43.08,43.14,43.02,43.11,63400.0,26.7625,26.7997,26.7252,26.7811,63400.0
2005-07-26 14:00:00,43.12,43.13,43.02,43.06,78600.0,26.7873,26.7935,26.7252,26.75,78600.0
2005-07-26 14:10:00,43.05,43.11,43.02,43.08,70400.0,26.7438,26.7811,26.7252,26.7625,70400.0
2005-07-26 14:20:00,43.08,43.1,42.98,42.99,63400.0,26.7625,26.7749,26.7003,26.7065,63400.0
2005-07-26 14:30:00,42.99,43.01,42.96,42.98,36600.0,26.7065,26.719,26.6879,26.7003,36600.0
2005-07-26 14:40:00,42.96,42.98,42.93,42.96,50200.0,26.6879,26.7003,26.6693,26.6879,50200.0
2005-07-26 14:50:00,42.98,42.99,42.93,42.94,43000.0,26.7003,26.7065,26.6693,26.6755,43000.0
2005-07-26 15:00:00,42.94,42.95,42.88,42.91,58000.0,26.6755,26.6817,26.6382,26.6568,58000.0
2005-07-26 15:10:00,42.92,42.97,42.89,42.92,37400.0,26.6631,26.6941,26.6444,26.6631,37400.0
2005-07-26 15:20:00,42.93,42.99,42.9,42.93,56400.0,26.6693,26.7065,26.6506,26.6693,56400.0
2005-07-26 15:30:00,42.93,42.99,42.92,42.92,59200.0,26.6693,26.7065,26.6631,26.6631,59200.0
2005-07-26 15:40:00,42.92,42.95,42.9,42.94,79600.0,26.6631,26.6817,26.6506,26.6755,79600.0
2005-07-26 15:50:00,42.94,42.94,42.91,42.91,181600.0,26.6755,26.6755,26.6568,26.6568,181600.0
2005-07-27 09:30:00,42.9,43.08,42.9,43.06,75200.0,26.6506,26.7625,26.6506,26.75,75200.0
2005-07-27 09:40:00,43.06,43.13,42.96,42.98,69400.0,26.75,26.7935,26.6879,26.7003,69400.0
2005-07-27 09:50:00,42.99,43.01,42.96,42.99,68600.0,26.7065,26.719,26.6879,26.7065,68600.0
2005-07-27 10:00:00,42.98,43.01,42.88,42.99,59800.0,26.7003,26.719,26.6382,26.7065,59800.0
2005-07-27 10:10:00,42.99,43.01,42.94,42.97,49000.0,26.7065,26.719,26.6755,26.6941,49000.0
2005-07-27 10:20:00,42.97,43.02,42.97,42.99,72200.0,26.6941,26.7252,26.6941,26.7065,72200.0
2005-07-27 10:30:00,42.99,43.07,42.98,43.03,74400.0,26.7065,26.7562,26.7003,26.7314,74400.0
2005-07-27 10:40:00,43.03,43.07,42.98,42.98,134000.0,26.7314,26.7562,26.7003,26.7003,134000.0
2005-07-27 10:50:00,42.97,43.0,42.93,42.94,50400.0,26.6941,26.7128,26.6693,26.6755,50400.0
2005-07-27 11:00:00,42.99,43.01,42.96,42.97,24400.0,26.7065,26.719,26.6879,26.6941,24400.0
2005-07-27 11:10:00,42.98,43.02,42.94,43.02,39200.0,26.7003,26.7252,26.6755,26.7252,39200.0
2005-07-27 11:20:00,43.01,43.04,42.84,42.85,67000.0,26.719,26.7376,26.6134,26.6196,67000.0
2005-07-27 11:30:00,42.85,42.85,42.8,42.83,36200.0,26.6196,26.6196,26.5885,26.6071,36200.0
2005-07-27 11:40:00,42.83,42.84,42.79,42.82,28600.0,26.6071,26.6134,26.5823,26.6009,28600.0
2005-07-27 11:50:00,42.83,42.86,42.81,42.85,22400.0,26.6071,26.6258,26.5947,26.6196,22400.0
2005-07-27 12:00:00,42.85,42.97,42.85,42.96,26800.0,26.6196,26.6941,26.6196,26.6879,26800.0
2005-07-27 12:10:00,42.96,42.98,42.93,42.94,26600.0,26.6879,26.7003,26.6693,26.6755,26600.0
2005-07-27 12:20:00,42.94,42.96,42.92,42.94,25400.0,26.6755,26.6879,26.6631,26.6755,25400.0
2005-07-27 12:30:00,42.94,42.95,42.92,42.92,15600.0,26.6755,26.6817,26.6631,26.6631,15600.0
2005-07-27 12:40:00,42.93,42.97,42.93,42.96,16000.0,26.6693,26.6941,26.6693,26.6879,16000.0
2005-07-27 12:50:00,42.96,42.97,42.95,42.96,17200.0,26.6879,26.6941,26.6817,26.6879,17200.0
2005-07-27 13:00:00,42.96,42.96,42.9,42.92,19400.0,26.6879,26.6879,26.6506,26.6631,19400.0
2005-07-27 13:10:00,42.93,42.93,42.91,42.92,15400.0,26.6693,26.6693,26.6568,26.6631,15400.0
2005-07-27 13:20:00,42.92,42.95,42.88,42.93,43000.0,26.6631,26.6817,26.6382,26.6693,43000.0
2005-07-27 13:30:00,42.94,42.98,42.91,42.92,29000.0,26.6755,26.7003,26.6568,26.6631,29000.0
2005-07-27 13:40:00,42.94,42.96,42.9,42.9,19000.0,26.6755,26.6879,26.6506,26.6506,19000.0
2005-07-27 13:50:00,42.93,42.95,42.92,42.95,15000.0,26.6693,26.6817,26.6631,26.6817,15000.0
2005-07-27 14:00:00,42.95,42.98,42.92,42.97,31800.0,26.6817,26.7003,26.6631,26.6941,31800.0
2005-07-27 14:10:00,42.97,43.06,42.95,43.05,53400.0,26.6941,26.75,26.6817,26.7438,53400.0
2005-07-27 14:20:00,43.05,43.09,43.05,43.09,33400.0,26.7438,26.7687,26.7438,26.7687,33400.0
2005-07-27 14:30:00,43.09,43.13,43.07,43.08,41000.0,26.7687,26.7935,26.7562,26.7625,41000.0
2005-07-27 14:40:00,43.08,43.08,42.98,42.99,43400.0,26.7625,26.7625,26.7003,26.7065,43400.0
2005-07-27 14:50:00,42.99,43.01,42.97,42.99,84600.0,26.7065,26.719,26.6941,26.7065,84600.0
2005-07-27 15:00:00,42.99,43.0,42.97,42.99,43600.0,26.7065,26.7128,26.6941,26.7065,43600.0
2005-07-27 15:10:00,42.99,43.01,42.99,42.99,42400.0,26.7065,26.719,26.7065,26.7065,42400.0
2005-07-27 15:20:00,42.99,43.01,42.99,42.99,62600.0,26.7065,26.719,26.7065,26.7065,62600.0
2005-07-27 15:30:00,42.99,43.0,42.98,42.99,43600.0,26.7065,26.7128,26.7003,26.7065,43600.0
2005-07-27 15:40:00,42.99,43.0,42.99,43.0,44600.0,26.7065,26.7128,26.7065,26.7128,44600.0
2005-07-27 15:50:00,43.0,43.0,42.96,42.99,78600.0,26.7128,26.7128,26.6879,26.7065,78600.0
2005-07-28 09:30:00,42.98,43.2,42.95,43.2,52200.0,26.7003,26.837,26.6817,26.837,52200.0
2005-07-28 09:40:00,43.2,43.4,43.2,43.25,87000.0,26.837,26.9612,26.837,26.8681,87000.0
2005-07-28 09:50:00,43.26,43.3,43.24,43.29,69200.0,26.8743,26.8991,26.8619,26.8929,69200.0
2005-07-28 10:00:00,43.27,43.29,43.21,43.24,46800.0,26.8805,26.8929,26.8432,26.8619,46800.0
2005-07-28 10:10:00,43.24,43.24,43.13,43.14,51000.0,26.8619,26.8619,26.7935,26.7997,51000.0
2005-07-28 10:20:00,43.14,43.22,43.1,43.22,39400.0,26.7997,26.8494,26.7749,26.8494,39400.0
2005-07-28 10:30:00,43.22,43.22,43.17,43.19,35800.0,26.8494,26.8494,26.8184,26.8308,35800.0
2005-07-28 10:40:00,43.2,43.27,43.2,43.23,57600.0,26.837,26.8805,26.837,26.8556,57600.0
2005-07-28 10:50:00,43.23,43.24,43.14,43.15,45800.0,26.8556,26.8619,26.7997,26.8059,45800.0
2005-07-28 11:00:00,43.15,43.2,43.15,43.17,39000.0,26.8059,26.837,26.8059,26.8184,39000.0
2005-07-28 11:10:00,43.16,43.23,43.13,43.19,53600.0,26.8122,26.8556,26.7935,26.8308,53600.0
2005-07-28 11:20:00,43.19,43.22,43.17,43.19,43200.0,26.8308,26.8494,26.8184,26.8308,43200.0
2005-07-28 11:30:00,43.18,43.18,43.13,43.15,70600.0,26.8246,26.8246,26.7935,26.8059,70600.0
2005-07-28 11:40:00,43.16,43.22,43.16,43.2,48000.0,26.8122,26.8494,26.8122,26.837,48000.0
2005-07-28 11:50:00,43.2,43.23,43.17,43.2,39000.0,26.837,26.8556,26.8184,26.837,39000.0
2005-07-28 12:00:00,43.2,43.2,43.16,43.19,37400.0,26.837,26.837,26.8122,26.8308,37400.0
2005-07-28 12:10:00,43.19,43.21,43.15,43.19,51800.0,26.8308,26.8432,26.8059,26.8308,51800.0
2005-07-28 12:20:00,43.17,43.23,43.17,43.23,23200.0,26.8184,26.8556,26.8184,26.8556,23200.0
2005-07-28 12:30:00,43.22,43.24,43.18,43.21,38400.0,26.8494,26.8619,26.8246,26.8432,38400.0
2005-07-28 12:40:00,43.22,43.23,43.17,43.18,23400.0,26.8494,26.8556,26.8184,26.8246,23400.0
2005-07-28 12:50:00,43.2,43.22,43.18,43.21,36400.0,26.837,26.8494,26.8246,26.8432,36400.0
2005-07-28 13:00:00,43.18,43.24,43.18,43.22,18800.0,26.8246,26.8619,26.8246,26.8494,18800.0
2005-07-28 13:10:00,43.22,43.25,43.2,43.21,27200.0,26.8494,26.8681,26.837,26.8432,27200.0
2005-07-28 13:20:00,43.22,43.27,43.19,43.23,34800.0,26.8494,26.8805,26.8308,26.8556,34800.0
2005-07-28 13:30:00,43.22,43.29,43.2,43.25,61400.0,26.8494,26.8929,26.837,26.8681,61400.0
2005-07-28 13:40:00,43.27,43.32,43.24,43.26,44200.0,26.8805,26.9115,26.8619,26.8743,44200.0
2005-07-28 13:50:00,43.26,43.3,43.24,43.27,40000.0,26.8743,26.8991,26.8619,26.8805,40000.0
2005-07-28 14:00:00,43.27,43.32,43.24,43.32,38400.0,26.8805,26.9115,26.8619,26.9115,38400.0
2005-07-28 14:10:00,43.32,43.32,43.25,43.25,48800.0,26.9115,26.9115,26.8681,26.8681,48800.0
2005-07-28 14:20:00,43.25,43.26,43.22,43.26,44400.0,26.8681,26.8743,26.8494,26.8743,44400.0
2005-07-28 14:30:00,43.26,43.29,43.24,43.27,47400.0,26.8743,26.8929,26.8619,26.8805,47400.0
2005-07-28 14:40:00,43.27,43.27,43.21,43.23,41000.0,26.8805,26.8805,26.8432,26.8556,41000.0
2005-07-28 14:50:00,43.23,43.33,43.21,43.23,53800.0,26.8556,26.9178,26.8432,26.8556,53800.0
2005-07-28 15:00:00,43.23,43.27,43.21,43.27,45000.0,26.8556,26.8805,26.8432,26.8805,45000.0
2005-07-28 15:10:00,43.27,43.27,43.22,43.24,48200.0,26.8805,26.8805,26.8494,26.8619,48200.0
2005-07-28 15:20:00,43.24,43.27,43.23,43.26,66800.0,26.8619,26.8805,26.8556,26.8743,66800.0
2005-07-28 15:30:00,43.27,43.27,43.2,43.23,61000.0,26.8805,26.8805,26.837,26.8556,61000.0
2005-07-28 15:40:00,43.23,43.23,43.18,43.22,84000.0,26.8556,26.8556,26.8246,26.8494,84000.0
2005-07-28 15:50:00,43.22,43.24,43.18,43.2,157400.0,26.8494,26.8619,26.8246,26.837,157400.0
2005-07-29 09:30:00,42.95,43.19,42.95,43.18,101400.0,26.6817,26.8308,26.6817,26.8246,101400.0
2005-07-29 09:40:00,43.18,43.24,43.07,43.07,70800.0,26.8246,26.8619,26.7562,26.7562,70800.0
2005-07-29 09:50:00,43.08,43.19,43.06,43.15,72600.0,26.7625,26.8308,26.75,26.8059,72600.0
2005-07-29 10:00:00,43.15,43.24,43.1,43.21,93000.0,26.8059,26.8619,26.7749,26.8432,93000.0
2005-07-29 10:10:00,43.19,43.19,43.03,43.04,44400.0,26.8308,26.8308,26.7314,26.7376,44400.0
2005-07-29 10:20:00,43.04,43.1,43.02,43.08,60600.0,26.7376,26.7749,26.7252,26.7625,60600.0
2005-07-29 10:30:00,43.08,43.1,43.04,43.05,89200.0,26.7625,26.7749,26.7376,26.7438,89200.0
2005-07-29 10:40:00,43.05,43.12,43.01,43.12,50000.0,26.7438,26.7873,26.719,26.7873,50000.0
2005-07-29 10:50:00,43.12,43.13,43.07,43.09,34800.0,26.7873,26.7935,26.7562,26.7687,34800.0
2005-07-29 11:00:00,43.08,43.09,43.02,43.03,37400.0,26.7625,26.7687,26.7252,26.7314,37400.0
2005-07-29 11:10:00,43.03,43.07,43.02,43.07,35200.0,26.7314,26.7562,26.7252,26.7562,35200.0
2005-07-29 11:20:00,43.08,43.14,43.08,43.12,34000.0,26.7625,26.7997,26.7625,26.7873,34000.0
2005-07-29 11:30:00,43.11,43.11,43.05,43.05,30800.0,26.7811,26.7811,26.7438,26.7438,30800.0
2005-07-29 11:40:00,43.07,43.1,43.02,43.02,26800.0,26.7562,26.7749,26.7252,26.7252,26800.0
2005-07-29 11:50:00,43.02,43.04,42.97,42.97,32400.0,26.7252,26.7376,26.6941,26.6941,32400.0
2005-07-29 12:00:00,42.97,42.99,42.93,42.95,28000.0,26.6941,26.7065,26.6693,26.6817,28000.0
2005-07-29 12:10:00,42.95,42.97,42.92,42.94,84000.0,26.6817,26.6941,26.6631,26.6755,84000.0
2005-07-29 12:20:00,42.93,42.97,42.9,42.9,44200.0,26.6693,26.6941,26.6506,26.6506,44200.0
2005-07-29 12:30:00,42.88,42.99,42.87,42.99,43400.0,26.6382,26.7065,26.632,26.7065,43400.0
2005-07-29 12:40:00,42.99,43.02,42.96,42.96,32200.0,26.7065,26.7252,26.6879,26.6879,32200.0
2005-07-29 12:50:00,42.96,42.99,42.91,42.97,31200.0,26.6879,26.7065,26.6568,26.6941,31200.0
2005-07-29 13:00:00,42.96,42.99,42.96,42.98,14600.0,26.6879,26.7065,26.6879,26.7003,14600.0
2005-07-29 13:10:00,42.99,42.99,42.98,42.99,21200.0,26.7065,26.7065,26.7003,26.7065,21200.0
2005-07-29 13:20:00,42.99,42.99,42.97,42.98,24800.0,26.7065,26.7065,26.6941,26.7003,24800.0
2005-07-29 13:30:00,42.98,42.99,42.97,42.97,32000.0,26.7003,26.7065,26.6941,26.6941,32000.0
2005-07-29 13:40:00,42.97,43.0,42.95,42.99,22400.0,26.6941,26.7128,26.6817,26.7065,22400.0
2005-07-29 13:50:00,42.99,43.05,42.96,42.99,50600.0,26.7065,26.7438,26.6879,26.7065,50600.0
2005-07-29 14:00:00,42.99,43.05,42.98,43.0,39600.0,26.7065,26.7438,26.7003,26.7128,39600.0
2005-07-29 14:10:00,42.99,43.02,42.98,43.02,37600.0,26.7065,26.7252,26.7003,26.7252,37600.0
2005-07-29 14:20:00,43.01,43.04,42.99,42.99,40200.0,26.719,26.7376,26.7065,26.7065,40200.0
2005-07-29 14:30:00,42.99,43.01,42.99,42.99,37000.0,26.7065,26.719,26.7065,26.7065,37000.0
2005-07-29 14:40:00,42.99,43.06,42.99,43.02,55800.0,26.7065,26.75,26.7065,26.7252,55800.0
2005-07-29 14:50:00,43.02,43.02,42.98,42.99,40200.0,26.7252,26.7252,26.7003,26.7065,40200.0
2005-07-29 15:00:00,43.0,43.02,42.96,42.98,52800.0,26.7128,26.7252,26.6879,26.7003,52800.0
2005-07-29 15:10:00,42.98,42.99,42.9,42.94,51600.0,26.7003,26.7065,26.6506,26.6755,51600.0
2005-07-29 15:20:00,42.94,42.97,42.91,42.97,46400.0,26.6755,26.6941,26.6568,26.6941,46400.0
2005-07-29 15:30:00,42.96,42.98,42.9,42.96,62000.0,26.6879,26.7003,26.6506,26.6879,62000.0
2005-07-29 15:40:00,42.96,42.96,42.81,42.83,118400.0,26.6879,26.6879,26.5947,26.6071,118400.0
2005-07-29 15:50:00,42.82,42.88,42.82,42.88,128000.0,26.6009,26.6382,26.6009,26.6382,128000.0
2005-08-01 09:30:00,42.83,43.11,42.8,42.92,90000.0,26.6071,26.7811,26.5885,26.6631,90000.0
2005-08-01 09:40:00,42.93,43.0,42.83,42.99,52200.0,26.6693,26.7128,26.6071,26.7065,52200.0
2005-08-01 09:50:00,42.99,43.0,42.85,42.93,55800.0,26.7065,26.7128,26.6196,26.6693,55800.0
2005-08-01 10:00:00,42.92,42.98,42.9,42.93,59800.0,26.6631,26.7003,26.6506,26.6693,59800.0
2005-08-01 10:10:00,42.93,42.98,42.88,42.9,43200.0,26.6693,26.7003,26.6382,26.6506,43200.0
2005-08-01 10:20:00,42.88,42.97,42.88,42.96,38200.0,26.6382,26.6941,26.6382,26.6879,38200.0
2005-08-01 10:30:00,42.94,43.0,42.91,42.92,53200.0,26.6755,26.7128,26.6568,26.6631,53200.0
2005-08-01 10:40:00,42.92,42.97,42.87,42.91,38000.0,26.6631,26.6941,26.632,26.6568,38000.0
2005-08-01 10:50:00,42.9,42.93,42.85,42.88,45400.0,26.6506,26.6693,26.6196,26.6382,45400.0
2005-08-01 11:00:00,42.88,42.9,42.82,42.87,26200.0,26.6382,26.6506,26.6009,26.632,26200.0
2005-08-01 11:10:00,42.87,42.9,42.82,42.85,22000.0,26.632,26.6506,26.6009,26.6196,22000.0
2005-08-01 11:20:00,42.85,42.88,42.85,42.85,28400.0,26.6196,26.6382,26.6196,26.6196,28400.0
2005-08-01 11:30:00,42.86,42.9,42.85,42.85,20800.0,26.6258,26.6506,26.6196,26.6196,20800.0
2005-08-01 11:40:00,42.86,42.9,42.85,42.89,19800.0,26.6258,26.6506,26.6196,26.6444,19800.0
2005-08-01 11:50:00,42.89,42.9,42.81,42.85,32800.0,26.6444,26.6506,26.5947,26.6196,32800.0
2005-08-01 12:00:00,42.84,42.88,42.83,42.86,19200.0,26.6134,26.6382,26.6071,26.6258,19200.0
2005-08-01 12:10:00,42.86,42.9,42.84,42.9,15400.0,26.6258,26.6506,26.6134,26.6506,15400.0
2005-08-01 12:20:00,42.88,42.9,42.79,42.79,45000.0,26.6382,26.6506,26.5823,26.5823,45000.0
2005-08-01 12:30:00,42.8,42.8,42.72,42.73,44800.0,26.5885,26.5885,26.5388,26.545,44800.0
2005-08-01 12:40:00,42.73,42.81,42.73,42.78,27200.0,26.545,26.5947,26.545,26.5761,27200.0
2005-08-01 12:50:00,42.79,42.81,42.78,42.81,17000.0,26.5823,26.5947,26.5761,26.5947,17000.0
2005-08-01 13:00:00,42.81,42.81,42.74,42.74,24400.0,26.5947,26.5947,26.5512,26.5512,24400.0
2005-08-01 13:10:00,42.73,42.8,42.73,42.77,34800.0,26.545,26.5885,26.545,26.5699,34800.0
2005-08-01 13:20:00,42.77,42.77,42.73,42.77,28800.0,26.5699,26.5699,26.545,26.5699,28800.0
2005-08-01 13:30:00,42.77,42.79,42.76,42.77,29000.0,26.5699,26.5823,26.5637,26.5699,29000.0
2005-08-01 13:40:00,42.76,42.76,42.73,42.73,22800.0,26.5637,26.5637,26.545,26.545,22800.0
2005-08-01 13:50:00,42.74,42.74,42.72,42.74,22600.0,26.5512,26.5512,26.5388,26.5512,22600.0
2005-08-01 14:00:00,42.74,42.85,42.73,42.85,51000.0,26.5512,26.6196,26.545,26.6196,51000.0
2005-08-01 14:10:00,42.87,42.9,42.81,42.81,53800.0,26.632,26.6506,26.5947,26.5947,53800.0
2005-08-01 14:20:00,42.81,42.92,42.81,42.88,56400.0,26.5947,26.6631,26.5947,26.6382,56400.0
2005-08-01 14:30:00,42.88,42.91,42.84,42.85,55200.0,26.6382,26.6568,26.6134,26.6196,55200.0
2005-08-01 14:40:00,42.85,42.87,42.77,42.79,54600.0,26.6196,26.632,26.5699,26.5823,54600.0
2005-08-01 14:50:00,42.79,42.81,42.74,42.78,58000.0,26.5823,26.5947,26.5512,26.5761,58000.0
2005-08-01 15:00:00,42.78,42.82,42.75,42.81,43200.0,26.5761,26.6009,26.5575,26.5947,43200.0
2005-08-01 15:10:00,42.81,42.83,42.76,42.8,51400.0,26.5947,26.6071,26.5637,26.5885,51400.0
2005-08-01 15:20:00,42.8,42.82,42.77,42.79,44600.0,26.5885,26.6009,26.5699,26.5823,44600.0
2005-08-01 15:30:00,42.81,42.85,42.79,42.82,84000.0,26.5947,26.6196,26.5823,26.6009,84000.0
2005-08-01 15:40:00,42.82,42.83,42.78,42.81,63600.0,26.6009,26.6071,26.5761,26.5947,63600.0
2005-08-01 15:50:00,42.81,42.82,42.73,42.77,105000.0,26.5947,26.6009,26.545,26.5699,105000.0
2005-08-02 09:30:00,42.93,43.03,42.88,42.99,93200.0,26.6693,26.7314,26.6382,26.7065,93200.0
2005-08-02 09:40:00,43.0,43.06,42.98,43.01,53000.0,26.7128,26.75,26.7003,26.719,53000.0
2005-08-02 09:50:00,43.01,43.08,42.96,42.99,89800.0,26.719,26.7625,26.6879,26.7065,89800.0
2005-08-02 10:00:00,42.99,43.07,42.96,43.05,71600.0,26.7065,26.7562,26.6879,26.7438,71600.0
2005-08-02 10:10:00,43.05,43.14,42.99,43.05,83800.0,26.7438,26.7997,26.7065,26.7438,83800.0
2005-08-02 10:20:00,43.04,43.13,43.01,43.06,183800.0,26.7376,26.7935,26.719,26.75,183800.0
2005-08-02 10:30:00,43.06,43.15,43.06,43.1,45000.0,26.75,26.8059,26.75,26.7749,45000.0
2005-08-02 10:40:00,43.1,43.11,43.02,43.02,43400.0,26.7749,26.7811,26.7252,26.7252,43400.0
2005-08-02 10:50:00,43.05,43.1,43.02,43.08,214000.0,26.7438,26.7749,26.7252,26.7625,214000.0
2005-08-02 11:00:00,43.08,43.08,43.01,43.02,45000.0,26.7625,26.7625,26.719,26.7252,45000.0
2005-08-02 11:10:00,43.02,43.09,43.01,43.09,23600.0,26.7252,26.7687,26.719,26.7687,23600.0
2005-08-02 11:20:00,43.1,43.1,43.05,43.07,32000.0,26.7749,26.7749,26.7438,26.7562,32000.0
2005-08-02 11:30:00,43.07,43.1,43.05,43.08,43600.0,26.7562,26.7749,26.7438,26.7625,43600.0
2005-08-02 11:40:00,43.08,43.1,43.05,43.05,29200.0,26.7625,26.7749,26.7438,26.7438,29200.0
2005-08-02 11:50:00,43.05,43.09,43.04,43.05,35400.0,26.7438,26.7687,26.7376,26.7438,35400.0
2005-08-02 12:00:00,43.05,43.07,43.05,43.07,37600.0,26.7438,26.7562,26.7438,26.7562,37600.0
2005-08-02 12:10:00,43.07,43.13,43.07,43.1,18600.0,26.7562,26.7935,26.7562,26.7749,18600.0
2005-08-02 12:20:00,43.12,43.16,43.12,43.12,12800.0,26.7873,26.8122,26.7873,26.7873,12800.0
2005-08-02 12:30:00,43.13,43.13,43.08,43.08,11400.0,26.7935,26.7935,26.7625,26.7625,11400.0
2005-08-02 12:40:00,43.09,43.1,43.05,43.09,23600.0,26.7687,26.7749,26.7438,26.7687,23600.0
2005-08-02 12:50:00,43.09,43.13,43.05,43.1,28200.0,26.7687,26.7935,26.7438,26.7749,28200.0
2005-08-02 13:00:00,43.12,43.21,43.08,43.1,24000.0,26.7873,26.8432,26.7625,26.7749,24000.0
2005-08-02 13:10:00,43.1,43.13,43.09,43.11,25600.0,26.7749,26.7935,26.7687,26.7811,25600.0
2005-08-02 13:20:00,43.11,43.13,43.1,43.12,20800.0,26.7811,26.7935,26.7749,26.7873,20800.0
2005-08-02 13:30:00,43.12,43.31,43.12,43.27,81200.0,26.7873,26.9053,26.7873,26.8805,81200.0
2005-08-02 13:40:00,43.27,43.29,43.25,43.27,32400.0,26.8805,26.8929,26.8681,26.8805,32400.0
2005-08-02 13:50:00,43.28,43.31,43.26,43.27,58800.0,26.8867,26.9053,26.8743,26.8805,58800.0
2005-08-02 14:00:00,43.28,43.37,43.27,43.3,38200.0,26.8867,26.9426,26.8805,26.8991,38200.0
2005-08-02 14:10:00,43.3,43.3,43.24,43.24,85400.0,26.8991,26.8991,26.8619,26.8619,85400.0
2005-08-02 14:20:00,43.24,43.24,43.21,43.21,31800.0,26.8619,26.8619,26.8432,26.8432,31800.0
2005-08-02 14:30:00,43.21,43.26,43.2,43.23,44400.0,26.8432,26.8743,26.837,26.8556,44400.0
2005-08-02 14:40:00,43.23,43.28,43.23,43.24,48600.0,26.8556,26.8867,26.8556,26.8619,48600.0
2005-08-02 14:50:00,43.26,43.31,43.2,43.2,35600.0,26.8743,26.9053,26.837,26.837,35600.0
2005-08-02 15:00:00,43.21,43.24,43.15,43.2,48200.0,26.8432,26.8619,26.8059,26.837,48200.0
2005-08-02 15:10:00,43.2,43.23,43.2,43.21,36400.0,26.837,26.8556,26.837,26.8432,36400.0
2005-08-02 15:20:00,43.21,43.22,43.17,43.19,34600.0,26.8432,26.8494,26.8184,26.8308,34600.0
2005-08-02 15:30:00,43.19,43.2,43.16,43.18,45800.0,26.8308,26.837,26.8122,26.8246,45800.0
2005-08-02 15:40:00,43.18,43.22,43.15,43.16,63000.0,26.8246,26.8494,26.8059,26.8122,63000.0
2005-08-02 15:50:00,43.17,43.18,43.13,43.14,68000.0,26.8184,26.8246,26.7935,26.7997,68000.0
2005-08-03 09:30:00,43.02,43.19,43.0,43.01,85600.0,26.7252,26.8308,26.7128,26.719,85600.0
2005-08-03 09:40:00,43.01,43.17,43.0,43.05,64000.0,26.719,26.8184,26.7128,26.7438,64000.0
2005-08-03 09:50:00,43.05,43.13,43.01,43.02,44600.0,26.7438,26.7935,26.719,26.7252,44600.0
2005-08-03 10:00:00,43.02,43.07,42.94,43.02,64600.0,26.7252,26.7562,26.6755,26.7252,64600.0
2005-08-03 10:10:00,43.03,43.09,43.01,43.05,42000.0,26.7314,26.7687,26.719,26.7438,42000.0
2005-08-03 10:20:00,43.05,43.06,43.01,43.01,28200.0,26.7438,26.75,26.719,26.719,28200.0
2005-08-03 10:30:00,43.01,43.09,43.0,43.07,40400.0,26.719,26.7687,26.7128,26.7562,40400.0
2005-08-03 10:40:00,43.06,43.17,43.06,43.13,46400.0,26.75,26.8184,26.75,26.7935,46400.0
2005-08-03 10:50:00,43.14,43.2,43.1,43.1,54800.0,26.7997,26.837,26.7749,26.7749,54800.0
2005-08-03 11:00:00,43.11,43.13,43.06,43.08,27800.0,26.7811,26.7935,26.75,26.7625,27800.0
2005-08-03 11:10:00,43.08,43.22,43.08,43.16,34600.0,26.7625,26.8494,26.7625,26.8122,34600.0
2005-08-03 11:20:00,43.16,43.27,43.15,43.26,23600.0,26.8122,26.8805,26.8059,26.8743,23600.0
2005-08-03 11:30:00,43.26,43.29,43.22,43.23,27400.0,26.8743,26.8929,26.8494,26.8556,27400.0
2005-08-03 11:40:00,43.22,43.24,43.19,43.22,19800.0,26.8494,26.8619,26.8308,26.8494,19800.0
2005-08-03 11:50:00,43.22,43.26,43.21,43.22,17600.0,26.8494,26.8743,26.8432,26.8494,17600.0
2005-08-03 12:00:00,43.22,43.23,43.22,43.23,42200.0,26.8494,26.8556,26.8494,26.8556,42200.0
2005-08-03 12:10:00,43.24,43.24,43.2,43.21,23000.0,26.8619,26.8619,26.837,26.8432,23000.0
2005-08-03 12:20:00,43.21,43.3,43.21,43.24,37400.0,26.8432,26.8991,26.8432,26.8619,37400.0
2005-08-03 12:30:00,43.25,43.29,43.19,43.19,25600.0,26.8681,26.8929,26.8308,26.8308,25600.0
2005-08-03 12:40:00,43.18,43.23,43.14,43.23,12800.0,26.8246,26.8556,26.7997,26.8556,12800.0
2005-08-03 12:50:00,43.23,43.23,43.21,43.21,19400.0,26.8556,26.8556,26.8432,26.8432,19400.0
2005-08-03 13:00:00,43.2,43.21,43.18,43.2,14200.0,26.837,26.8432,26.8246,26.837,14200.0
2005-08-03 13:10:00,43.2,43.23,43.17,43.22,19600.0,26.837,26.8556,26.8184,26.8494,19600.0
2005-08-03 13:20:00,43.23,43.24,43.2,43.23,28000.0,26.8556,26.8619,26.837,26.8556,28000.0
2005-08-03 13:30:00,43.23,43.27,43.22,43.24,20400.0,26.8556,26.8805,26.8494,26.8619,20400.0
2005-08-03 13:40:00,43.24,43.28,43.24,43.27,17800.0,26.8619,26.8867,26.8619,26.8805,17800.0
2005-08-03 13:50:00,43.27,43.3,43.25,43.28,26400.0,26.8805,26.8991,26.8681,26.8867,26400.0
2005-08-03 14:00:00,43.26,43.28,43.24,43.24,30400.0,26.8743,26.8867,26.8619,26.8619,30400.0
2005-08-03 14:10:00,43.24,43.3,43.21,43.27,30600.0,26.8619,26.8991,26.8432,26.8805,30600.0
2005-08-03 14:20:00,43.29,43.3,43.21,43.23,29800.0,26.8929,26.8991,26.8432,26.8556,29800.0
2005-08-03 14:30:00,43.23,43.25,43.2,43.23,39200.0,26.8556,26.8681,26.837,26.8556,39200.0
2005-08-03 14:40:00,43.24,43.29,43.21,43.26,34600.0,26.8619,26.8929,26.8432,26.8743,34600.0
2005-08-03 14:50:00,43.25,43.27,43.23,43.27,24000.0,26.8681,26.8805,26.8556,26.8805,24000.0
2005-08-03 15:00:00,43.27,43.28,43.21,43.23,31400.0,26.8805,26.8867,26.8432,26.8556,31400.0
2005-08-03 15:10:00,43.22,43.27,43.19,43.21,49000.0,26.8494,26.8805,26.8308,26.8432,49000.0
2005-08-03 15:20:00,43.21,43.27,43.21,43.22,28000.0,26.8432,26.8805,26.8432,26.8494,28000.0
2005-08-03 15:30:00,43.22,43.27,43.21,43.24,29000.0,26.8494,26.8805,26.8432,26.8619,29000.0
2005-08-03 15:40:00,43.24,43.35,43.24,43.35,49400.0,26.8619,26.9302,26.8619,26.9302,49400.0
2005-08-03 15:50:00,43.33,43.34,43.29,43.29,93200.0,26.9178,26.924,26.8929,26.8929,93200.0
2005-08-04 09:30:00,43.18,43.26,43.05,43.13,61200.0,26.8246,26.8743,26.7438,26.7935,61200.0
2005-08-04 09:40:00,43.16,43.24,43.02,43.13,44200.0,26.8122,26.8619,26.7252,26.7935,44200.0
2005-08-04 09:50:00,43.09,43.26,43.05,43.07,57000.0,26.7687,26.8743,26.7438,26.7562,57000.0
2005-08-04 10:00:00,43.06,43.1,42.97,43.08,94200.0,26.75,26.7749,26.6941,26.7625,94200.0
2005-08-04 10:10:00,43.07,43.18,43.06,43.14,58400.0,26.7562,26.8246,26.75,26.7997,58400.0
2005-08-04 10:20:00,43.16,43.2,43.1,43.19,18800.0,26.8122,26.837,26.7749,26.8308,18800.0
2005-08-04 10:30:00,43.23,43.23,43.1,43.16,39600.0,26.8556,26.8556,26.7749,26.8122,39600.0
2005-08-04 10:40:00,43.14,43.17,43.12,43.13,22800.0,26.7997,26.8184,26.7873,26.7935,22800.0
2005-08-04 10:50:00,43.13,43.24,43.13,43.16,26800.0,26.7935,26.8619,26.7935,26.8122,26800.0
2005-08-04 11:00:00,43.18,43.19,43.07,43.07,38000.0,26.8246,26.8308,26.7562,26.7562,38000.0
2005-08-04 11:10:00,43.08,43.13,43.06,43.13,36000.0,26.7625,26.7935,26.75,26.7935,36000.0
2005-08-04 11:20:00,43.13,43.13,43.08,43.11,30400.0,26.7935,26.7935,26.7625,26.7811,30400.0
2005-08-04 11:30:00,43.1,43.1,43.06,43.09,55600.0,26.7749,26.7749,26.75,26.7687,55600.0
2005-08-04 11:40:00,43.07,43.12,43.01,43.06,58800.0,26.7562,26.7873,26.719,26.75,58800.0
2005-08-04 11:50:00,43.09,43.17,43.09,43.1,24000.0,26.7687,26.8184,26.7687,26.7749,24000.0
2005-08-04 12:00:00,43.09,43.13,43.04,43.07,49600.0,26.7687,26.7935,26.7376,26.7562,49600.0
2005-08-04 12:10:00,43.06,43.11,43.06,43.11,26200.0,26.75,26.7811,26.75,26.7811,26200.0
2005-08-04 12:20:00,43.12,43.12,43.08,43.11,24600.0,26.7873,26.7873,26.7625,26.7811,24600.0
2005-08-04 12:30:00,43.11,43.13,43.06,43.13,36600.0,26.7811,26.7935,26.75,26.7935,36600.0
2005-08-04 12:40:00,43.13,43.15,43.08,43.1,33400.0,26.7935,26.8059,26.7625,26.7749,33400.0
2005-08-04 12:50:00,43.09,43.12,43.05,43.08,24800.0,26.7687,26.7873,26.7438,26.7625,24800.0
2005-08-04 13:00:00,43.07,43.09,43.05,43.07,30000.0,26.7562,26.7687,26.7438,26.7562,30000.0
2005-08-04 13:10:00,43.07,43.08,43.04,43.06,18800.0,26.7562,26.7625,26.7376,26.75,18800.0
2005-08-04 13:20:00,43.06,43.06,42.96,43.01,52400.0,26.75,26.75,26.6879,26.719,52400.0
2005-08-04 13:30:00,43.02,43.02,42.97,43.01,39200.0,26.7252,26.7252,26.6941,26.719,39200.0
2005-08-04 13:40:00,43.01,43.1,43.01,43.09,36800.0,26.719,26.7749,26.719,26.7687,36800.0
2005-08-04 13:50:00,43.1,43.13,43.08,43.13,22000.0,26.7749,26.7935,26.7625,26.7935,22000.0
2005-08-04 14:00:00,43.13,43.19,43.1,43.12,42200.0,26.7935,26.8308,26.7749,26.7873,42200.0
2005-08-04 14:10:00,43.12,43.15,43.09,43.15,27600.0,26.7873,26.8059,26.7687,26.8059,27600.0
2005-08-04 14:20:00,43.13,43.13,43.08,43.1,28600.0,26.7935,26.7935,26.7625,26.7749,28600.0
2005-08-04 14:30:00,43.11,43.13,43.08,43.12,25800.0,26.7811,26.7935,26.7625,26.7873,25800.0
2005-08-04 14:40:00,43.13,43.17,43.08,43.12,28200.0,26.7935,26.8184,26.7625,26.7873,28200.0
2005-08-04 14:50:00,43.12,43.16,43.05,43.16,25400.0,26.7873,26.8122,26.7438,26.8122,25400.0
2005-08-04 15:00:00,43.16,43.18,43.1,43.17,31800.0,26.8122,26.8246,26.7749,26.8184,31800.0
2005-08-04 15:10:00,43.16,43.17,43.08,43.16,38400.0,26.8122,26.8184,26.7625,26.8122,38400.0
2005-08-04 15:20:00,43.16,43.17,43.14,43.16,35600.0,26.8122,26.8184,26.7997,26.8122,35600.0
2005-08-04 15:30:00,43.15,43.15,43.05,43.05,51000.0,26.8059,26.8059,26.7438,26.7438,51000.0
2005-08-04 15:40:00,43.05,43.1,43.02,43.05,44200.0,26.7438,26.7749,26.7252,26.7438,44200.0
2005-08-04 15:50:00,43.04,43.06,42.96,43.03,83000.0,26.7376,26.75,26.6879,26.7314,83000.0
2005-08-05 09:30:00,42.85,42.95,42.81,42.82,79000.0,26.6196,26.6817,26.5947,26.6009,79000.0
2005-08-05 09:40:00,42.82,42.98,42.81,42.98,72000.0,26.6009,26.7003,26.5947,26.7003,72000.0
2005-08-05 09:50:00,42.98,43.07,42.97,42.98,79400.0,26.7003,26.7562,26.6941,26.7003,79400.0
2005-08-05 10:00:00,42.96,43.04,42.91,43.03,43400.0,26.6879,26.7376,26.6568,26.7314,43400.0
2005-08-05 10:10:00,43.05,43.18,43.05,43.16,84000.0,26.7438,26.8246,26.7438,26.8122,84000.0
2005-08-05 10:20:00,43.17,43.17,43.01,43.04,69600.0,26.8184,26.8184,26.719,26.7376,69600.0
2005-08-05 10:30:00,43.04,43.06,42.98,43.04,26400.0,26.7376,26.75,26.7003,26.7376,26400.0
2005-08-05 10:40:00,43.04,43.13,43.02,43.08,29600.0,26.7376,26.7935,26.7252,26.7625,29600.0
2005-08-05 10:50:00,43.08,43.14,43.06,43.11,25000.0,26.7625,26.7997,26.75,26.7811,25000.0
2005-08-05 11:00:00,43.1,43.1,43.0,43.01,43000.0,26.7749,26.7749,26.7128,26.719,43000.0
2005-08-05 11:10:00,43.01,43.08,43.01,43.01,128800.0,26.719,26.7625,26.719,26.719,128800.0
2005-08-05 11:20:00,43.01,43.02,42.95,43.01,50400.0,26.719,26.7252,26.6817,26.719,50400.0
2005-08-05 11:30:00,43.02,43.02,42.92,42.98,46000.0,26.7252,26.7252,26.6631,26.7003,46000.0
2005-08-05 11:40:00,42.98,43.08,42.97,43.08,31200.0,26.7003,26.7625,26.6941,26.7625,31200.0
2005-08-05 11:50:00,43.06,43.06,43.01,43.03,28600.0,26.75,26.75,26.719,26.7314,28600.0
2005-08-05 12:00:00,43.04,43.08,43.01,43.08,24800.0,26.7376,26.7625,26.719,26.7625,24800.0
2005-08-05 12:10:00,43.07,43.12,43.04,43.1,32600.0,26.7562,26.7873,26.7376,26.7749,32600.0
2005-08-05 12:20:00,43.09,43.09,43.05,43.07,30000.0,26.7687,26.7687,26.7438,26.7562,30000.0
2005-08-05 12:30:00,43.08,43.08,43.02,43.02,47400.0,26.7625,26.7625,26.7252,26.7252,47400.0
2005-08-05 12:40:00,43.05,43.12,43.02,43.07,59200.0,26.7438,26.7873,26.7252,26.7562,59200.0
2005-08-05 12:50:00,43.08,43.08,43.0,43.02,104400.0,26.7625,26.7625,26.7128,26.7252,104400.0
2005-08-05 13:00:00,43.02,43.05,43.02,43.04,32800.0,26.7252,26.7438,26.7252,26.7376,32800.0
2005-08-05 13:10:00,43.04,43.05,43.02,43.04,25400.0,26.7376,26.7438,26.7252,26.7376,25400.0
2005-08-05 13:20:00,43.04,43.08,43.0,43.03,46000.0,26.7376,26.7625,26.7128,26.7314,46000.0
2005-08-05 13:30:00,43.03,43.08,43.02,43.07,18000.0,26.7314,26.7625,26.7252,26.7562,18000.0
2005-08-05 13:40:00,43.08,43.08,43.04,43.04,15800.0,26.7625,26.7625,26.7376,26.7376,15800.0
2005-08-05 13:50:00,43.04,43.07,43.04,43.06,14600.0,26.7376,26.7562,26.7376,26.75,14600.0
2005-08-05 14:00:00,43.06,43.07,43.03,43.07,25200.0,26.75,26.7562,26.7314,26.7562,25200.0
2005-08-05 14:10:00,43.06,43.06,43.02,43.03,25800.0,26.75,26.75,26.7252,26.7314,25800.0
2005-08-05 14:20:00,43.02,43.05,42.99,43.04,27400.0,26.7252,26.7438,26.7065,26.7376,27400.0
2005-08-05 14:30:00,43.04,43.13,43.04,43.09,45200.0,26.7376,26.7935,26.7376,26.7687,45200.0
2005-08-05 14:40:00,43.09,43.1,43.06,43.06,29000.0,26.7687,26.7749,26.75,26.75,29000.0
2005-08-05 14:50:00,43.06,43.13,43.05,43.07,49800.0,26.75,26.7935,26.7438,26.7562,49800.0
2005-08-05 15:00:00,43.07,43.1,43.05,43.08,38400.0,26.7562,26.7749,26.7438,26.7625,38400.0
2005-08-05 15:10:00,43.08,43.09,43.05,43.06,35000.0,26.7625,26.7687,26.7438,26.75,35000.0
2005-08-05 15:20:00,43.06,43.07,43.05,43.07,52600.0,26.75,26.7562,26.7438,26.7562,52600.0
2005-08-05 15:30:00,43.08,43.16,43.08,43.12,76800.0,26.7625,26.8122,26.7625,26.7873,76800.0
2005-08-05 15:40:00,43.12,43.16,43.11,43.12,62400.0,26.7873,26.8122,26.7811,26.7873,62400.0
2005-08-05 15:50:00,43.13,43.13,43.1,43.1,98800.0,26.7935,26.7935,26.7749,26.7749,98800.0
2005-08-08 09:30:00,43.22,43.27,43.13,43.18,31600.0,26.8494,26.8805,26.7935,26.8246,31600.0
2005-08-08 09:40:00,43.18,43.21,43.09,43.17,33400.0,26.8246,26.8432,26.7687,26.8184,33400.0
2005-08-08 09:50:00,43.16,43.25,43.16,43.24,35000.0,26.8122,26.8681,26.8122,26.8619,35000.0
2005-08-08 10:00:00,43.25,43.25,43.08,43.08,36600.0,26.8681,26.8681,26.7625,26.7625,36600.0
2005-08-08 10:10:00,43.08,43.08,43.01,43.06,28600.0,26.7625,26.7625,26.719,26.75,28600.0
2005-08-08 10:20:00,43.07,43.19,43.03,43.17,59800.0,26.7562,26.8308,26.7314,26.8184,59800.0
2005-08-08 10:30:00,43.18,43.18,43.02,43.02,31600.0,26.8246,26.8246,26.7252,26.7252,31600.0
2005-08-08 10:40:00,43.03,43.05,43.0,43.0,31200.0,26.7314,26.7438,26.7128,26.7128,31200.0
2005-08-08 10:50:00,43.0,43.02,42.95,43.01,76600.0,26.7128,26.7252,26.6817,26.719,76600.0
2005-08-08 11:00:00,43.01,43.13,42.99,43.09,44600.0,26.719,26.7935,26.7065,26.7687,44600.0
2005-08-08 11:10:00,43.1,43.12,43.07,43.12,12200.0,26.7749,26.7873,26.7562,26.7873,12200.0
2005-08-08 11:20:00,43.12,43.15,43.1,43.14,17200.0,26.7873,26.8059,26.7749,26.7997,17200.0
2005-08-08 11:30:00,43.16,43.18,43.12,43.12,23000.0,26.8122,26.8246,26.7873,26.7873,23000.0
2005-08-08 11:40:00,43.12,43.12,43.04,43.06,38200.0,26.7873,26.7873,26.7376,26.75,38200.0
2005-08-08 11:50:00,43.06,43.06,43.01,43.04,14800.0,26.75,26.75,26.719,26.7376,14800.0
2005-08-08 12:00:00,43.04,43.05,43.03,43.04,16800.0,26.7376,26.7438,26.7314,26.7376,16800.0
2005-08-08 12:10:00,43.05,43.12,43.05,43.1,22800.0,26.7438,26.7873,26.7438,26.7749,22800.0
2005-08-08 12:20:00,43.1,43.1,43.04,43.05,23000.0,26.7749,26.7749,26.7376,26.7438,23000.0
2005-08-08 12:30:00,43.06,43.06,43.02,43.02,12000.0,26.75,26.75,26.7252,26.7252,12000.0
2005-08-08 12:40:00,43.02,43.04,43.0,43.02,18200.0,26.7252,26.7376,26.7128,26.7252,18200.0
2005-08-08 12:50:00,43.01,43.06,43.01,43.06,30400.0,26.719,26.75,26.719,26.75,30400.0
2005-08-08 13:00:00,43.07,43.07,43.01,43.01,28600.0,26.7562,26.7562,26.719,26.719,28600.0
2005-08-08 13:10:00,43.01,43.02,42.98,43.02,20200.0,26.719,26.7252,26.7003,26.7252,20200.0
2005-08-08 13:20:00,43.04,43.04,42.96,42.96,22200.0,26.7376,26.7376,26.6879,26.6879,22200.0
2005-08-08 13:30:00,42.95,42.96,42.9,42.9,44600.0,26.6817,26.6879,26.6506,26.6506,44600.0
2005-08-08 13:40:00,42.91,42.93,42.9,42.93,10600.0,26.6568,26.6693,26.6506,26.6693,10600.0
2005-08-08 13:50:00,42.92,42.94,42.87,42.94,43000.0,26.6631,26.6755,26.632,26.6755,43000.0
2005-08-08 14:00:00,42.95,42.95,42.87,42.88,22000.0,26.6817,26.6817,26.632,26.6382,22000.0
2005-08-08 14:10:00,42.89,42.9,42.85,42.88,29000.0,26.6444,26.6506,26.6196,26.6382,29000.0
2005-08-08 14:20:00,42.88,42.91,42.85,42.85,39200.0,26.6382,26.6568,26.6196,26.6196,39200.0
2005-08-08 14:30:00,42.86,42.88,42.85,42.85,17000.0,26.6258,26.6382,26.6196,26.6196,17000.0
2005-08-08 14:40:00,42.85,42.85,42.81,42.85,42400.0,26.6196,26.6196,26.5947,26.6196,42400.0
2005-08-08 14:50:00,42.85,42.9,42.84,42.9,13400.0,26.6196,26.6506,26.6134,26.6506,13400.0
2005-08-08 15:00:00,42.9,42.9,42.85,42.87,12800.0,26.6506,26.6506,26.6196,26.632,12800.0
2005-08-08 15:10:00,42.87,42.91,42.86,42.88,31800.0,26.632,26.6568,26.6258,26.6382,31800.0
2005-08-08 15:20:00,42.9,42.91,42.85,42.9,29400.0,26.6506,26.6568,26.6196,26.6506,29400.0
2005-08-08 15:30:00,42.88,42.95,42.88,42.93,28800.0,26.6382,26.6817,26.6382,26.6693,28800.0
2005-08-08 15:40:00,42.93,43.02,42.89,42.95,91400.0,26.6693,26.7252,26.6444,26.6817,91400.0
2005-08-08 15:50:00,42.95,42.96,42.89,42.94,52800.0,26.6817,26.6879,26.6444,26.6755,52800.0
2005-08-09 09:30:00,43.05,43.1,42.99,43.07,75600.0,26.7438,26.7749,26.7065,26.7562,75600.0
2005-08-09 09:40:00,43.07,43.1,43.05,43.09,19200.0,26.7562,26.7749,26.7438,26.7687,19200.0
2005-08-09 09:50:00,43.08,43.13,43.08,43.12,32200.0,26.7625,26.7935,26.7625,26.7873,32200.0
2005-08-09 10:00:00,43.12,43.15,43.04,43.04,28400.0,26.7873,26.8059,26.7376,26.7376,28400.0
2005-08-09 10:10:00,43.04,43.05,42.98,43.02,20000.0,26.7376,26.7438,26.7003,26.7252,20000.0
2005-08-09 10:20:00,43.02,43.07,42.99,43.02,19200.0,26.7252,26.7562,26.7065,26.7252,19200.0
2005-08-09 10:30:00,43.02,43.09,43.02,43.02,12800.0,26.7252,26.7687,26.7252,26.7252,12800.0
2005-08-09 10:40:00,43.04,43.06,43.0,43.04,15600.0,26.7376,26.75,26.7128,26.7376,15600.0
2005-08-09 10:50:00,43.03,43.07,43.0,43.07,10000.0,26.7314,26.7562,26.7128,26.7562,10000.0
2005-08-09 11:00:00,43.07,43.1,43.05,43.05,8400.0,26.7562,26.7749,26.7438,26.7438,8400.0
2005-08-09 11:10:00,43.05,43.06,43.03,43.06,7200.0,26.7438,26.75,26.7314,26.75,7200.0
2005-08-09 11:20:00,43.04,43.07,43.02,43.07,7200.0,26.7376,26.7562,26.7252,26.7562,7200.0
2005-08-09 11:30:00,43.07,43.1,43.07,43.08,11400.0,26.7562,26.7749,26.7562,26.7625,11400.0
2005-08-09 11:40:00,43.08,43.1,43.07,43.08,4000.0,26.7625,26.7749,26.7562,26.7625,4000.0
2005-08-09 11:50:00,43.08,43.1,43.07,43.1,5000.0,26.7625,26.7749,26.7562,26.7749,5000.0
2005-08-09 12:00:00,43.1,43.11,43.09,43.1,7000.0,26.7749,26.7811,26.7687,26.7749,7000.0
2005-08-09 12:10:00,43.1,43.13,43.1,43.1,17600.0,26.7749,26.7935,26.7749,26.7749,17600.0
2005-08-09 12:20:00,43.09,43.1,43.08,43.1,17400.0,26.7687,26.7749,26.7625,26.7749,17400.0
2005-08-09 12:30:00,43.1,43.12,43.08,43.1,13400.0,26.7749,26.7873,26.7625,26.7749,13400.0
2005-08-09 12:40:00,43.1,43.1,43.08,43.08,6200.0,26.7749,26.7749,26.7625,26.7625,6200.0
2005-08-09 12:50:00,43.1,43.1,43.06,43.06,34800.0,26.7749,26.7749,26.75,26.75,34800.0
2005-08-09 13:00:00,43.06,43.07,43.0,43.02,21200.0,26.75,26.7562,26.7128,26.7252,21200.0
2005-08-09 13:10:00,43.01,43.03,43.0,43.0,13400.0,26.719,26.7314,26.7128,26.7128,13400.0
2005-08-09 13:20:00,43.01,43.06,43.0,43.03,25400.0,26.719,26.75,26.7128,26.7314,25400.0
2005-08-09 13:30:00,43.03,43.05,43.02,43.05,8800.0,26.7314,26.7438,26.7252,26.7438,8800.0
2005-08-09 13:40:00,43.04,43.06,43.04,43.05,20800.0,26.7376,26.75,26.7376,26.7438,20800.0
2005-08-09 13:50:00,43.05,43.07,43.03,43.07,32000.0,26.7438,26.7562,26.7314,26.7562,32000.0
2005-08-09 14:00:00,43.08,43.08,43.02,43.02,12200.0,26.7625,26.7625,26.7252,26.7252,12200.0
2005-08-09 14:10:00,43.02,43.08,43.01,43.08,19400.0,26.7252,26.7625,26.719,26.7625,19400.0
2005-08-09 14:20:00,43.07,43.14,43.05,43.12,32000.0,26.7562,26.7997,26.7438,26.7873,32000.0
2005-08-09 14:30:00,43.12,43.13,43.08,43.09,35000.0,26.7873,26.7935,26.7625,26.7687,35000.0
2005-08-09 14:40:00,43.09,43.09,42.99,43.0,26000.0,26.7687,26.7687,26.7065,26.7128,26000.0
2005-08-09 14:50:00,43.0,43.02,42.97,42.98,52400.0,26.7128,26.7252,26.6941,26.7003,52400.0
2005-08-09 15:00:00,42.97,42.97,42.93,42.95,63000.0,26.6941,26.6941,26.6693,26.6817,63000.0
2005-08-09 15:10:00,42.95,42.95,42.86,42.9,72000.0,26.6817,26.6817,26.6258,26.6506,72000.0
2005-08-09 15:20:00,42.91,42.93,42.88,42.9,32800.0,26.6568,26.6693,26.6382,26.6506,32800.0
2005-08-09 15:30:00,42.9,42.98,42.88,42.98,57800.0,26.6506,26.7003,26.6382,26.7003,57800.0
2005-08-09 15:40:00,42.99,42.99,42.94,42.97,63200.0,26.7065,26.7065,26.6755,26.6941,63200.0
2005-08-09 15:50:00,42.97,43.05,42.96,43.0,109200.0,26.6941,26.7438,26.6879,26.7128,109200.0
2005-08-10 09:30:00,43.1,43.23,43.1,43.15,55600.0,26.7749,26.8556,26.7749,26.8059,55600.0
2005-08-10 09:40:00,43.15,43.22,43.1,43.22,39200.0,26.8059,26.8494,26.7749,26.8494,39200.0
2005-08-10 09:50:00,43.2,43.27,43.12,43.24,54800.0,26.837,26.8805,26.7873,26.8619,54800.0
2005-08-10 10:00:00,43.24,43.3,43.24,43.27,36800.0,26.8619,26.8991,26.8619,26.8805,36800.0
2005-08-10 10:10:00,43.32,43.33,43.23,43.24,45400.0,26.9115,26.9178,26.8556,26.8619,45400.0
2005-08-10 10:20:00,43.24,43.24,43.15,43.18,70600.0,26.8619,26.8619,26.8059,26.8246,70600.0
2005-08-10 10:30:00,43.18,43.26,43.18,43.2,40800.0,26.8246,26.8743,26.8246,26.837,40800.0
2005-08-10 10:40:00,43.2,43.32,43.17,43.32,43000.0,26.837,26.9115,26.8184,26.9115,43000.0
2005-08-10 10:50:00,43.32,43.33,43.26,43.26,21400.0,26.9115,26.9178,26.8743,26.8743,21400.0
2005-08-10 11:00:00,43.26,43.27,43.21,43.26,18200.0,26.8743,26.8805,26.8432,26.8743,18200.0
2005-08-10 11:10:00,43.26,43.3,43.26,43.29,17000.0,26.8743,26.8991,26.8743,26.8929,17000.0
2005-08-10 11:20:00,43.29,43.33,43.27,43.28,28800.0,26.8929,26.9178,26.8805,26.8867,28800.0
2005-08-10 11:30:00,43.28,43.33,43.28,43.31,13400.0,26.8867,26.9178,26.8867,26.9053,13400.0
2005-08-10 11:40:00,43.31,43.32,43.24,43.24,15400.0,26.9053,26.9115,26.8619,26.8619,15400.0
2005-08-10 11:50:00,43.24,43.27,43.23,43.26,16200.0,26.8619,26.8805,26.8556,26.8743,16200.0
2005-08-10 12:00:00,43.27,43.28,43.25,43.27,15800.0,26.8805,26.8867,26.8681,26.8805,15800.0
2005-08-10 12:10:00,43.24,43.26,43.24,43.24,18800.0,26.8619,26.8743,26.8619,26.8619,18800.0
2005-08-10 12:20:00,43.23,43.25,43.2,43.24,13200.0,26.8556,26.8681,26.837,26.8619,13200.0
2005-08-10 12:30:00,43.24,43.24,43.0,43.07,72000.0,26.8619,26.8619,26.7128,26.7562,72000.0
2005-08-10 12:40:00,43.08,43.1,43.0,43.1,57200.0,26.7625,26.7749,26.7128,26.7749,57200.0
2005-08-10 12:50:00,43.1,43.18,43.1,43.16,49800.0,26.7749,26.8246,26.7749,26.8122,49800.0
2005-08-10 13:00:00,43.13,43.2,43.13,43.18,15800.0,26.7935,26.837,26.7935,26.8246,15800.0
2005-08-10 13:10:00,43.18,43.18,43.1,43.18,22400.0,26.8246,26.8246,26.7749,26.8246,22400.0
2005-08-10 13:20:00,43.16,43.17,43.11,43.17,12800.0,26.8122,26.8184,26.7811,26.8184,12800.0
2005-08-10 13:30:00,43.17,43.24,43.15,43.18,15800.0,26.8184,26.8619,26.8059,26.8246,15800.0
2005-08-10 13:40:00,43.17,43.18,43.13,43.13,44000.0,26.8184,26.8246,26.7935,26.7935,44000.0
2005-08-10 13:50:00,43.13,43.17,43.06,43.09,44400.0,26.7935,26.8184,26.75,26.7687,44400.0
2005-08-10 14:00:00,43.09,43.1,43.03,43.03,17200.0,26.7687,26.7749,26.7314,26.7314,17200.0
2005-08-10 14:10:00,43.01,43.05,43.01,43.05,28600.0,26.719,26.7438,26.719,26.7438,28600.0
2005-08-10 14:20:00,43.05,43.07,43.01,43.05,71800.0,26.7438,26.7562,26.719,26.7438,71800.0
2005-08-10 14:30:00,43.05,43.06,43.01,43.02,26400.0,26.7438,26.75,26.719,26.7252,26400.0
2005-08-10 14:40:00,43.02,43.08,43.0,43.04,35600.0,26.7252,26.7625,26.7128,26.7376,35600.0
2005-08-10 14:50:00,43.04,43.05,43.02,43.05,35400.0,26.7376,26.7438,26.7252,26.7438,35400.0
2005-08-10 15:00:00,43.04,43.04,42.92,42.98,59400.0,26.7376,26.7376,26.6631,26.7003,59400.0
2005-08-10 15:10:00,42.97,42.97,42.88,42.94,70400.0,26.6941,26.6941,26.6382,26.6755,70400.0
2005-08-10 15:20:00,42.94,42.96,42.84,42.88,146000.0,26.6755,26.6879,26.6134,26.6382,146000.0
2005-08-10 15:30:00,42.85,42.99,42.85,42.93,87400.0,26.6196,26.7065,26.6196,26.6693,87400.0
2005-08-10 15:40:00,42.94,42.99,42.92,42.99,57000.0,26.6755,26.7065,26.6631,26.7065,57000.0
2005-08-10 15:50:00,42.99,43.0,42.93,42.95,53600.0,26.7065,26.7128,26.6693,26.6817,53600.0
2005-08-11 09:30:00,42.92,42.93,42.84,42.9,56800.0,26.6631,26.6693,26.6134,26.6506,56800.0
2005-08-11 09:40:00,42.88,42.9,42.8,42.88,35200.0,26.6382,26.6506,26.5885,26.6382,35200.0
2005-08-11 09:50:00,42.88,43.02,42.86,43.01,43400.0,26.6382,26.7252,26.6258,26.719,43400.0
2005-08-11 10:00:00,43.0,43.11,42.99,43.09,38200.0,26.7128,26.7811,26.7065,26.7687,38200.0
2005-08-11 10:10:00,43.09,43.12,43.07,43.08,16800.0,26.7687,26.7873,26.7562,26.7625,16800.0
2005-08-11 10:20:00,43.08,43.16,43.03,43.16,19600.0,26.7625,26.8122,26.7314,26.8122,19600.0
2005-08-11 10:30:00,43.13,43.15,43.07,43.1,9800.0,26.7935,26.8059,26.7562,26.7749,9800.0
2005-08-11 10:40:00,43.1,43.1,43.04,43.08,14000.0,26.7749,26.7749,26.7376,26.7625,14000.0
2005-08-11 10:50:00,43.08,43.13,43.08,43.12,20000.0,26.7625,26.7935,26.7625,26.7873,20000.0
2005-08-11 11:00:00,43.15,43.19,43.09,43.11,24800.0,26.8059,26.8308,26.7687,26.7811,24800.0
2005-08-11 11:10:00,43.1,43.13,43.08,43.09,30800.0,26.7749,26.7935,26.7625,26.7687,30800.0
2005-08-11 11:20:00,43.1,43.16,43.1,43.14,22600.0,26.7749,26.8122,26.7749,26.7997,22600.0
2005-08-11 11:30:00,43.14,43.16,43.08,43.12,33600.0,26.7997,26.8122,26.7625,26.7873,33600.0
2005-08-11 11:40:00,43.13,43.22,43.1,43.21,41000.0,26.7935,26.8494,26.7749,26.8432,41000.0
2005-08-11 11:50:00,43.21,43.24,43.18,43.18,30400.0,26.8432,26.8619,26.8246,26.8246,30400.0
2005-08-11 12:00:00,43.16,43.18,43.12,43.13,20400.0,26.8122,26.8246,26.7873,26.7935,20400.0
2005-08-11 12:10:00,43.13,43.13,43.0,43.01,43000.0,26.7935,26.7935,26.7128,26.719,43000.0
2005-08-11 12:20:00,43.01,43.05,43.01,43.02,23600.0,26.719,26.7438,26.719,26.7252,23600.0
2005-08-11 12:30:00,43.02,43.05,43.01,43.05,16600.0,26.7252,26.7438,26.719,26.7438,16600.0
2005-08-11 12:40:00,43.05,43.06,43.02,43.04,17800.0,26.7438,26.75,26.7252,26.7376,17800.0
2005-08-11 12:50:00,43.06,43.08,43.05,43.06,10400.0,26.75,26.7625,26.7438,26.75,10400.0
2005-08-11 13:00:00,43.06,43.15,43.06,43.15,35200.0,26.75,26.8059,26.75,26.8059,35200.0
2005-08-11 13:10:00,43.15,43.15,43.1,43.1,14000.0,26.8059,26.8059,26.7749,26.7749,14000.0
2005-08-11 13:20:00,43.1,43.16,43.1,43.14,10200.0,26.7749,26.8122,26.7749,26.7997,10200.0
2005-08-11 13:30:00,43.14,43.14,43.1,43.12,15200.0,26.7997,26.7997,26.7749,26.7873,15200.0
2005-08-11 13:40:00,43.12,43.14,43.1,43.13,36600.0,26.7873,26.7997,26.7749,26.7935,36600.0
2005-08-11 13:50:00,43.12,43.19,43.12,43.17,13000.0,26.7873,26.8308,26.7873,26.8184,13000.0
2005-08-11 14:00:00,43.16,43.16,43.12,43.15,13800.0,26.8122,26.8122,26.7873,26.8059,13800.0
2005-08-11 14:10:00,43.16,43.16,43.06,43.1,40000.0,26.8122,26.8122,26.75,26.7749,40000.0
2005-08-11 14:20:00,43.1,43.13,43.09,43.12,14200.0,26.7749,26.7935,26.7687,26.7873,14200.0
2005-08-11 14:30:00,43.12,43.16,43.1,43.12,21400.0,26.7873,26.8122,26.7749,26.7873,21400.0
2005-08-11 14:40:00,43.13,43.18,43.11,43.16,19800.0,26.7935,26.8246,26.7811,26.8122,19800.0
2005-08-11 14:50:00,43.15,43.17,43.13,43.16,23400.0,26.8059,26.8184,26.7935,26.8122,23400.0
2005-08-11 15:00:00,43.17,43.18,43.1,43.13,18000.0,26.8184,26.8246,26.7749,26.7935,18000.0
2005-08-11 15:10:00,43.13,43.27,43.11,43.2,68000.0,26.7935,26.8805,26.7811,26.837,68000.0
2005-08-11 15:20:00,43.21,43.23,43.17,43.19,136800.0,26.8432,26.8556,26.8184,26.8308,136800.0
2005-08-11 15:30:00,43.18,43.25,43.17,43.24,56800.0,26.8246,26.8681,26.8184,26.8619,56800.0
2005-08-11 15:40:00,43.25,43.27,43.23,43.24,64400.0,26.8681,26.8805,26.8556,26.8619,64400.0
2005-08-11 15:50:00,43.24,43.25,43.2,43.25,58000.0,26.8619,26.8681,26.837,26.8681,58000.0
2005-08-12 09:30:00,43.26,43.26,43.21,43.21,61400.0,26.8743,26.8743,26.8432,26.8432,61400.0
2005-08-12 09:40:00,43.21,43.3,43.2,43.29,89800.0,26.8432,26.8991,26.837,26.8929,89800.0
2005-08-12 09:50:00,43.28,43.31,43.25,43.31,68000.0,26.8867,26.9053,26.8681,26.9053,68000.0
2005-08-12 10:00:00,43.31,43.46,43.28,43.45,99800.0,26.9053,26.9985,26.8867,26.9923,99800.0
2005-08-12 10:10:00,43.45,43.52,43.41,43.41,221200.0,26.9923,27.0358,26.9675,26.9675,221200.0
2005-08-12 10:20:00,43.4,43.45,43.37,43.44,31200.0,26.9612,26.9923,26.9426,26.9861,31200.0
2005-08-12 10:30:00,43.44,43.44,43.3,43.35,33200.0,26.9861,26.9861,26.8991,26.9302,33200.0
2005-08-12 10:40:00,43.36,43.42,43.33,43.39,33400.0,26.9364,26.9737,26.9178,26.955,33400.0
2005-08-12 10:50:00,43.39,43.43,43.37,43.42,27800.0,26.955,26.9799,26.9426,26.9737,27800.0
2005-08-12 11:00:00,43.43,43.45,43.39,43.43,32800.0,26.9799,26.9923,26.955,26.9799,32800.0
2005-08-12 11:10:00,43.43,43.43,43.37,43.42,38200.0,26.9799,26.9799,26.9426,26.9737,38200.0
2005-08-12 11:20:00,43.41,43.41,43.35,43.39,52800.0,26.9675,26.9675,26.9302,26.955,52800.0
2005-08-12 11:30:00,43.38,43.39,43.35,43.38,26800.0,26.9488,26.955,26.9302,26.9488,26800.0
2005-08-12 11:40:00,43.38,43.38,43.29,43.33,27400.0,26.9488,26.9488,26.8929,26.9178,27400.0
2005-08-12 11:50:00,43.32,43.33,43.26,43.3,58400.0,26.9115,26.9178,26.8743,26.8991,58400.0
2005-08-12 12:00:00,43.3,43.31,43.28,43.3,65000.0,26.8991,26.9053,26.8867,26.8991,65000.0
2005-08-12 12:10:00,43.29,43.33,43.29,43.3,37800.0,26.8929,26.9178,26.8929,26.8991,37800.0
2005-08-12 12:20:00,43.3,43.3,43.26,43.26,36800.0,26.8991,26.8991,26.8743,26.8743,36800.0
2005-08-12 12:30:00,43.26,43.29,43.24,43.24,45000.0,26.8743,26.8929,26.8619,26.8619,45000.0
2005-08-12 12:40:00,43.25,43.26,43.2,43.21,30800.0,26.8681,26.8743,26.837,26.8432,30800.0
2005-08-12 12:50:00,43.21,43.26,43.17,43.25,36000.0,26.8432,26.8743,26.8184,26.8681,36000.0
2005-08-12 13:00:00,43.25,43.32,43.25,43.31,55600.0,26.8681,26.9115,26.8681,26.9053,55600.0
2005-08-12 13:10:00,43.31,43.33,43.29,43.33,31600.0,26.9053,26.9178,26.8929,26.9178,31600.0
2005-08-12 13:20:00,43.32,43.32,43.29,43.3,10000.0,26.9115,26.9115,26.8929,26.8991,10000.0
2005-08-12 13:30:00,43.3,43.38,43.27,43.32,98800.0,26.8991,26.9488,26.8805,26.9115,98800.0
2005-08-12 13:40:00,43.32,43.32,43.3,43.32,33400.0,26.9115,26.9115,26.8991,26.9115,33400.0
2005-08-12 13:50:00,43.31,43.34,43.3,43.33,29400.0,26.9053,26.924,26.8991,26.9178,29400.0
2005-08-12 14:00:00,43.33,43.41,43.33,43.37,36800.0,26.9178,26.9675,26.9178,26.9426,36800.0
2005-08-12 14:10:00,43.38,43.38,43.34,43.35,31800.0,26.9488,26.9488,26.924,26.9302,31800.0
2005-08-12 14:20:00,43.35,43.41,43.35,43.38,59000.0,26.9302,26.9675,26.9302,26.9488,59000.0
2005-08-12 14:30:00,43.38,43.43,43.38,43.42,47000.0,26.9488,26.9799,26.9488,26.9737,47000.0
2005-08-12 14:40:00,43.42,43.42,43.37,43.41,43000.0,26.9737,26.9737,26.9426,26.9675,43000.0
2005-08-12 14:50:00,43.41,43.42,43.39,43.4,42000.0,26.9675,26.9737,26.955,26.9612,42000.0
2005-08-12 15:00:00,43.4,43.41,43.38,43.4,46200.0,26.9612,26.9675,26.9488,26.9612,46200.0
2005-08-12 15:10:00,43.41,43.49,43.41,43.48,104000.0,26.9675,27.0172,26.9675,27.0109,104000.0
2005-08-12 15:20:00,43.48,43.62,43.48,43.6,87800.0,27.0109,27.0979,27.0109,27.0855,87800.0
2005-08-12 15:30:00,43.6,43.6,43.51,43.56,83800.0,27.0855,27.0855,27.0296,27.0606,83800.0
2005-08-12 15:40:00,43.56,43.56,43.46,43.49,79000.0,27.0606,27.0606,26.9985,27.0172,79000.0
2005-08-12 15:50:00,43.5,43.52,43.44,43.48,103400.0,27.0234,27.0358,26.9861,27.0109,103400.0
2005-08-15 09:30:00,43.33,43.42,43.3,43.41,43800.0,26.9178,26.9737,26.8991,26.9675,43800.0
2005-08-15 09:40:00,43.41,43.41,43.27,43.35,23200.0,26.9675,26.9675,26.8805,26.9302,23200.0
2005-08-15 09:50:00,43.35,43.47,43.32,43.43,37200.0,26.9302,27.0047,26.9115,26.9799,37200.0
2005-08-15 10:00:00,43.43,43.45,43.32,43.34,45000.0,26.9799,26.9923,26.9115,26.924,45000.0
2005-08-15 10:10:00,43.34,43.35,43.28,43.34,46400.0,26.924,26.9302,26.8867,26.924,46400.0
2005-08-15 10:20:00,43.34,43.34,43.26,43.33,43800.0,26.924,26.924,26.8743,26.9178,43800.0
2005-08-15 10:30:00,43.34,43.37,43.31,43.37,20200.0,26.924,26.9426,26.9053,26.9426,20200.0
2005-08-15 10:40:00,43.38,43.43,43.35,43.37,21600.0,26.9488,26.9799,26.9302,26.9426,21600.0
2005-08-15 10:50:00,43.37,43.37,43.3,43.37,26200.0,26.9426,26.9426,26.8991,26.9426,26200.0
2005-08-15 11:00:00,43.38,43.43,43.38,43.38,24800.0,26.9488,26.9799,26.9488,26.9488,24800.0
2005-08-15 11:10:00,43.39,43.39,43.3,43.3,14800.0,26.955,26.955,26.8991,26.8991,14800.0
2005-08-15 11:20:00,43.31,43.33,43.27,43.28,19000.0,26.9053,26.9178,26.8805,26.8867,19000.0
2005-08-15 11:30:00,43.28,43.33,43.27,43.3,34000.0,26.8867,26.9178,26.8805,26.8991,34000.0
2005-08-15 11:40:00,43.3,43.33,43.26,43.33,18800.0,26.8991,26.9178,26.8743,26.9178,18800.0
2005-08-15 11:50:00,43.33,43.38,43.32,43.37,13800.0,26.9178,26.9488,26.9115,26.9426,13800.0
2005-08-15 12:00:00,43.35,43.35,43.31,43.32,9600.0,26.9302,26.9302,26.9053,26.9115,9600.0
2005-08-15 12:10:00,43.32,43.45,43.31,43.42,27000.0,26.9115,26.9923,26.9053,26.9737,27000.0
2005-08-15 12:20:00,43.41,43.52,43.41,43.52,16800.0,26.9675,27.0358,26.9675,27.0358,16800.0
2005-08-15 12:30:00,43.52,43.56,43.48,43.51,20600.0,27.0358,27.0606,27.0109,27.0296,20600.0
2005-08-15 12:40:00,43.51,43.57,43.49,43.51,14000.0,27.0296,27.0669,27.0172,27.0296,14000.0
2005-08-15 12:50:00,43.5,43.51,43.48,43.48,6200.0,27.0234,27.0296,27.0109,27.0109,6200.0
2005-08-15 13:00:00,43.48,43.51,43.47,43.49,11800.0,27.0109,27.0296,27.0047,27.0172,11800.0
2005-08-15 13:10:00,43.5,43.54,43.49,43.52,19400.0,27.0234,27.0482,27.0172,27.0358,19400.0
2005-08-15 13:20:00,43.54,43.61,43.52,43.59,38600.0,27.0482,27.0917,27.0358,27.0793,38600.0
2005-08-15 13:30:00,43.57,43.6,43.55,43.56,19000.0,27.0669,27.0855,27.0544,27.0606,19000.0
2005-08-15 13:40:00,43.57,43.62,43.56,43.6,22000.0,27.0669,27.0979,27.0606,27.0855,22000.0
2005-08-15 13:50:00,43.6,43.6,43.56,43.56,14000.0,27.0855,27.0855,27.0606,27.0606,14000.0
2005-08-15 14:00:00,43.55,43.66,43.55,43.62,45000.0,27.0544,27.1228,27.0544,27.0979,45000.0
2005-08-15 14:10:00,43.63,43.63,43.54,43.55,13000.0,27.1041,27.1041,27.0482,27.0544,13000.0
2005-08-15 14:20:00,43.53,43.58,43.49,43.57,20000.0,27.042,27.0731,27.0172,27.0669,20000.0
2005-08-15 14:30:00,43.55,43.58,43.52,43.56,25600.0,27.0544,27.0731,27.0358,27.0606,25600.0
2005-08-15 14:40:00,43.56,43.56,43.49,43.52,26000.0,27.0606,27.0606,27.0172,27.0358,26000.0
2005-08-15 14:50:00,43.53,43.61,43.53,43.58,32800.0,27.042,27.0917,27.042,27.0731,32800.0
2005-08-15 15:00:00,43.59,43.61,43.52,43.56,40400.0,27.0793,27.0917,27.0358,27.0606,40400.0
2005-08-15 15:10:00,43.56,43.6,43.56,43.6,29800.0,27.0606,27.0855,27.0606,27.0855,29800.0
2005-08-15 15:20:00,43.6,43.61,43.58,43.6,39000.0,27.0855,27.0917,27.0731,27.0855,39000.0
2005-08-15 15:30:00,43.61,43.62,43.55,43.57,72000.0,27.0917,27.0979,27.0544,27.0669,72000.0
2005-08-15 15:40:00,43.57,43.63,43.57,43.6,74000.0,27.0669,27.1041,27.0669,27.0855,74000.0
2005-08-15 15:50:00,43.6,43.63,43.6,43.6,99000.0,27.0855,27.1041,27.0855,27.0855,99000.0
2005-08-16 09:30:00,43.43,43.5,43.28,43.29,76800.0,26.9799,27.0234,26.8867,26.8929,76800.0
2005-08-16 09:40:00,43.3,43.38,43.28,43.38,46200.0,26.8991,26.9488,26.8867,26.9488,46200.0
2005-08-16 09:50:00,43.38,43.43,43.35,43.42,44400.0,26.9488,26.9799,26.9302,26.9737,44400.0
2005-08-16 10:00:00,43.41,43.48,43.38,43.48,53800.0,26.9675,27.0109,26.9488,27.0109,53800.0
2005-08-16 10:10:00,43.47,43.49,43.37,43.4,62800.0,27.0047,27.0172,26.9426,26.9612,62800.0
2005-08-16 10:20:00,43.41,43.45,43.38,43.4,47200.0,26.9675,26.9923,26.9488,26.9612,47200.0
2005-08-16 10:30:00,43.4,43.45,43.39,43.42,61600.0,26.9612,26.9923,26.955,26.9737,61600.0
2005-08-16 10:40:00,43.42,43.44,43.38,43.4,76800.0,26.9737,26.9861,26.9488,26.9612,76800.0
2005-08-16 10:50:00,43.4,43.4,43.26,43.3,63000.0,26.9612,26.9612,26.8743,26.8991,63000.0
2005-08-16 11:00:00,43.31,43.31,43.18,43.21,77000.0,26.9053,26.9053,26.8246,26.8432,77000.0
2005-08-16 11:10:00,43.2,43.2,43.18,43.18,63000.0,26.837,26.837,26.8246,26.8246,63000.0
2005-08-16 11:20:00,43.18,43.32,43.18,43.31,57400.0,26.8246,26.9115,26.8246,26.9053,57400.0
2005-08-16 11:30:00,43.29,43.31,43.29,43.3,23400.0,26.8929,26.9053,26.8929,26.8991,23400.0
2005-08-16 11:40:00,43.3,43.31,43.26,43.27,26400.0,26.8991,26.9053,26.8743,26.8805,26400.0
2005-08-16 11:50:00,43.26,43.28,43.25,43.27,31200.0,26.8743,26.8867,26.8681,26.8805,31200.0
2005-08-16 12:00:00,43.27,43.3,43.23,43.3,45000.0,26.8805,26.8991,26.8556,26.8991,45000.0
2005-08-16 12:10:00,43.29,43.35,43.29,43.34,48000.0,26.8929,26.9302,26.8929,26.924,48000.0
2005-08-16 12:20:00,43.33,43.35,43.3,43.35,28600.0,26.9178,26.9302,26.8991,26.9302,28600.0
2005-08-16 12:30:00,43.35,43.38,43.34,43.36,50200.0,26.9302,26.9488,26.924,26.9364,50200.0
2005-08-16 12:40:00,43.36,43.37,43.34,43.36,33600.0,26.9364,26.9426,26.924,26.9364,33600.0
2005-08-16 12:50:00,43.35,43.36,43.34,43.36,31200.0,26.9302,26.9364,26.924,26.9364,31200.0
2005-08-16 13:00:00,43.35,43.37,43.33,43.35,39800.0,26.9302,26.9426,26.9178,26.9302,39800.0
2005-08-16 13:10:00,43.35,43.35,43.33,43.35,32200.0,26.9302,26.9302,26.9178,26.9302,32200.0
2005-08-16 13:20:00,43.35,43.37,43.33,43.34,44400.0,26.9302,26.9426,26.9178,26.924,44400.0
2005-08-16 13:30:00,43.34,43.35,43.27,43.31,47400.0,26.924,26.9302,26.8805,26.9053,47400.0
2005-08-16 13:40:00,43.32,43.36,43.31,43.35,38000.0,26.9115,26.9364,26.9053,26.9302,38000.0
2005-08-16 13:50:00,43.35,43.36,43.34,43.35,42800.0,26.9302,26.9364,26.924,26.9302,42800.0
2005-08-16 14:00:00,43.35,43.35,43.33,43.34,67400.0,26.9302,26.9302,26.9178,26.924,67400.0
2005-08-16 14:10:00,43.34,43.35,43.3,43.31,57800.0,26.924,26.9302,26.8991,26.9053,57800.0
2005-08-16 14:20:00,43.31,43.34,43.27,43.33,52000.0,26.9053,26.924,26.8805,26.9178,52000.0
2005-08-16 14:30:00,43.34,43.43,43.34,43.43,56200.0,26.924,26.9799,26.924,26.9799,56200.0
2005-08-16 14:40:00,43.42,43.42,43.37,43.38,39000.0,26.9737,26.9737,26.9426,26.9488,39000.0
2005-08-16 14:50:00,43.37,43.38,43.35,43.35,47400.0,26.9426,26.9488,26.9302,26.9302,47400.0
2005-08-16 15:00:00,43.37,43.37,43.34,43.34,38600.0,26.9426,26.9426,26.924,26.924,38600.0
2005-08-16 15:10:00,43.34,43.34,43.27,43.27,59400.0,26.924,26.924,26.8805,26.8805,59400.0
2005-08-16 15:20:00,43.27,43.27,43.18,43.22,99400.0,26.8805,26.8805,26.8246,26.8494,99400.0
2005-08-16 15:30:00,43.22,43.25,43.21,43.22,148600.0,26.8494,26.8681,26.8432,26.8494,148600.0
2005-08-16 15:40:00,43.22,43.27,43.21,43.25,85800.0,26.8494,26.8805,26.8432,26.8681,85800.0
2005-08-16 15:50:00,43.25,43.25,43.2,43.2,160600.0,26.8681,26.8681,26.837,26.837,160600.0
2005-08-17 09:30:00,43.1,43.18,43.07,43.12,53000.0,26.7749,26.8246,26.7562,26.7873,53000.0
2005-08-17 09:40:00,43.12,43.18,43.08,43.15,58800.0,26.7873,26.8246,26.7625,26.8059,58800.0
2005-08-17 09:50:00,43.15,43.18,43.08,43.1,28800.0,26.8059,26.8246,26.7625,26.7749,28800.0
2005-08-17 10:00:00,43.09,43.16,43.08,43.16,51600.0,26.7687,26.8122,26.7625,26.8122,51600.0
2005-08-17 10:10:00,43.16,43.2,43.13,43.15,46800.0,26.8122,26.837,26.7935,26.8059,46800.0
2005-08-17 10:20:00,43.15,43.18,43.11,43.12,94800.0,26.8059,26.8246,26.7811,26.7873,94800.0
2005-08-17 10:30:00,43.13,43.13,43.03,43.09,92600.0,26.7935,26.7935,26.7314,26.7687,92600.0
2005-08-17 10:40:00,43.07,43.11,43.01,43.06,81600.0,26.7562,26.7811,26.719,26.75,81600.0
2005-08-17 10:50:00,43.06,43.11,43.04,43.07,32400.0,26.75,26.7811,26.7376,26.7562,32400.0
2005-08-17 11:00:00,43.06,43.16,43.05,43.1,50200.0,26.75,26.8122,26.7438,26.7749,50200.0
2005-08-17 11:10:00,43.1,43.19,43.1,43.18,83400.0,26.7749,26.8308,26.7749,26.8246,83400.0
2005-08-17 11:20:00,43.16,43.28,43.16,43.28,66400.0,26.8122,26.8867,26.8122,26.8867,66400.0
2005-08-17 11:30:00,43.29,43.3,43.26,43.27,51800.0,26.8929,26.8991,26.8743,26.8805,51800.0
2005-08-17 11:40:00,43.27,43.28,43.23,43.23,31600.0,26.8805,26.8867,26.8556,26.8556,31600.0
2005-08-17 11:50:00,43.23,43.26,43.23,43.24,16200.0,26.8556,26.8743,26.8556,26.8619,16200.0
2005-08-17 12:00:00,43.24,43.25,43.21,43.22,17000.0,26.8619,26.8681,26.8432,26.8494,17000.0
2005-08-17 12:10:00,43.22,43.25,43.21,43.24,31600.0,26.8494,26.8681,26.8432,26.8619,31600.0
2005-08-17 12:20:00,43.24,43.28,43.24,43.24,31600.0,26.8619,26.8867,26.8619,26.8619,31600.0
2005-08-17 12:30:00,43.24,43.29,43.24,43.26,24800.0,26.8619,26.8929,26.8619,26.8743,24800.0
2005-08-17 12:40:00,43.25,43.26,43.22,43.23,78200.0,26.8681,26.8743,26.8494,26.8556,78200.0
2005-08-17 12:50:00,43.23,43.27,43.23,43.25,24200.0,26.8556,26.8805,26.8556,26.8681,24200.0
2005-08-17 13:00:00,43.25,43.26,43.24,43.24,13200.0,26.8681,26.8743,26.8619,26.8619,13200.0
2005-08-17 13:10:00,43.24,43.29,43.24,43.29,19600.0,26.8619,26.8929,26.8619,26.8929,19600.0
2005-08-17 13:20:00,43.29,43.31,43.28,43.3,31400.0,26.8929,26.9053,26.8867,26.8991,31400.0
2005-08-17 13:30:00,43.29,43.3,43.26,43.27,29200.0,26.8929,26.8991,26.8743,26.8805,29200.0
2005-08-17 13:40:00,43.26,43.26,43.23,43.25,25800.0,26.8743,26.8743,26.8556,26.8681,25800.0
2005-08-17 13:50:00,43.24,43.27,43.23,43.26,124800.0,26.8619,26.8805,26.8556,26.8743,124800.0
2005-08-17 14:00:00,43.27,43.27,43.21,43.21,48200.0,26.8805,26.8805,26.8432,26.8432,48200.0
2005-08-17 14:10:00,43.21,43.27,43.2,43.24,65600.0,26.8432,26.8805,26.837,26.8619,65600.0
2005-08-17 14:20:00,43.24,43.27,43.22,43.24,40400.0,26.8619,26.8805,26.8494,26.8619,40400.0
2005-08-17 14:30:00,43.23,43.27,43.22,43.27,23600.0,26.8556,26.8805,26.8494,26.8805,23600.0
2005-08-17 14:40:00,43.27,43.27,43.17,43.24,76400.0,26.8805,26.8805,26.8184,26.8619,76400.0
2005-08-17 14:50:00,43.23,43.23,43.15,43.15,38600.0,26.8556,26.8556,26.8059,26.8059,38600.0
2005-08-17 15:00:00,43.16,43.26,43.15,43.26,31600.0,26.8122,26.8743,26.8059,26.8743,31600.0
2005-08-17 15:10:00,43.26,43.29,43.24,43.25,33400.0,26.8743,26.8929,26.8619,26.8681,33400.0
2005-08-17 15:20:00,43.25,43.27,43.22,43.22,22400.0,26.8681,26.8805,26.8494,26.8494,22400.0
2005-08-17 15:30:00,43.22,43.27,43.2,43.26,46200.0,26.8494,26.8805,26.837,26.8743,46200.0
2005-08-17 15:40:00,43.26,43.27,43.24,43.24,13200.0,26.8743,26.8805,26.8619,26.8619,13200.0
2005-08-17 15:50:00,43.24,43.26,43.22,43.22,95600.0,26.8619,26.8743,26.8494,26.8494,95600.0
2005-08-18 09:30:00,43.05,43.05,42.91,42.92,38800.0,26.7438,26.7438,26.6568,26.6631,38800.0
2005-08-18 09:40:00,42.99,42.99,42.91,42.95,66600.0,26.7065,26.7065,26.6568,26.6817,66600.0
2005-08-18 09:50:00,42.95,42.96,42.85,42.9,51200.0,26.6817,26.6879,26.6196,26.6506,51200.0
2005-08-18 10:00:00,42.92,42.94,42.88,42.9,40800.0,26.6631,26.6755,26.6382,26.6506,40800.0
2005-08-18 10:10:00,42.9,42.93,42.85,42.92,73400.0,26.6506,26.6693,26.6196,26.6631,73400.0
2005-08-18 10:20:00,42.93,42.93,42.86,42.9,50600.0,26.6693,26.6693,26.6258,26.6506,50600.0
2005-08-18 10:30:00,42.9,42.95,42.85,42.87,66800.0,26.6506,26.6817,26.6196,26.632,66800.0
2005-08-18 10:40:00,42.88,42.93,42.88,42.91,27000.0,26.6382,26.6693,26.6382,26.6568,27000.0
2005-08-18 10:50:00,42.9,42.92,42.87,42.91,55800.0,26.6506,26.6631,26.632,26.6568,55800.0
2005-08-18 11:00:00,42.91,42.91,42.84,42.88,57000.0,26.6568,26.6568,26.6134,26.6382,57000.0
2005-08-18 11:10:00,42.88,42.89,42.85,42.88,59200.0,26.6382,26.6444,26.6196,26.6382,59200.0
2005-08-18 11:20:00,42.88,42.92,42.85,42.91,52400.0,26.6382,26.6631,26.6196,26.6568,52400.0
2005-08-18 11:30:00,42.91,42.92,42.9,42.91,52800.0,26.6568,26.6631,26.6506,26.6568,52800.0
2005-08-18 11:40:00,42.92,42.96,42.88,42.9,55400.0,26.6631,26.6879,26.6382,26.6506,55400.0
2005-08-18 11:50:00,42.91,42.93,42.89,42.9,41600.0,26.6568,26.6693,26.6444,26.6506,41600.0
2005-08-18 12:00:00,42.9,42.97,42.9,42.93,29600.0,26.6506,26.6941,26.6506,26.6693,29600.0
2005-08-18 12:10:00,42.94,42.94,42.9,42.94,31200.0,26.6755,26.6755,26.6506,26.6755,31200.0
2005-08-18 12:20:00,42.95,42.97,42.91,42.93,31800.0,26.6817,26.6941,26.6568,26.6693,31800.0
2005-08-18 12:30:00,42.93,43.01,42.93,43.01,32400.0,26.6693,26.719,26.6693,26.719,32400.0
2005-08-18 12:40:00,43.02,43.02,42.96,42.98,24200.0,26.7252,26.7252,26.6879,26.7003,24200.0
2005-08-18 12:50:00,42.98,42.98,42.95,42.96,12600.0,26.7003,26.7003,26.6817,26.6879,12600.0
2005-08-18 13:00:00,42.97,42.98,42.95,42.97,21400.0,26.6941,26.7003,26.6817,26.6941,21400.0
2005-08-18 13:10:00,42.98,42.98,42.94,42.95,43000.0,26.7003,26.7003,26.6755,26.6817,43000.0
2005-08-18 13:20:00,42.95,42.99,42.93,42.99,61200.0,26.6817,26.7065,26.6693,26.7065,61200.0
2005-08-18 13:30:00,43.0,43.09,43.0,43.03,27600.0,26.7128,26.7687,26.7128,26.7314,27600.0
2005-08-18 13:40:00,43.02,43.03,43.02,43.02,9400.0,26.7252,26.7314,26.7252,26.7252,9400.0
2005-08-18 13:50:00,43.01,43.02,43.0,43.01,14200.0,26.719,26.7252,26.7128,26.719,14200.0
2005-08-18 14:00:00,43.01,43.03,43.0,43.03,76000.0,26.719,26.7314,26.7128,26.7314,76000.0
2005-08-18 14:10:00,43.03,43.04,42.99,42.99,54000.0,26.7314,26.7376,26.7065,26.7065,54000.0
2005-08-18 14:20:00,43.01,43.02,42.91,42.93,54000.0,26.719,26.7252,26.6568,26.6693,54000.0
2005-08-18 14:30:00,42.93,43.04,42.9,43.04,60800.0,26.6693,26.7376,26.6506,26.7376,60800.0
2005-08-18 14:40:00,43.04,43.04,42.95,42.98,33400.0,26.7376,26.7376,26.6817,26.7003,33400.0
2005-08-18 14:50:00,42.98,43.03,42.97,43.02,34600.0,26.7003,26.7314,26.6941,26.7252,34600.0
2005-08-18 15:00:00,43.02,43.02,42.97,42.98,83000.0,26.7252,26.7252,26.6941,26.7003,83000.0
2005-08-18 15:10:00,42.98,43.04,42.97,42.99,62200.0,26.7003,26.7376,26.6941,26.7065,62200.0
2005-08-18 15:20:00,42.99,43.01,42.95,42.98,68200.0,26.7065,26.719,26.6817,26.7003,68200.0
2005-08-18 15:30:00,42.97,42.98,42.95,42.97,74800.0,26.6941,26.7003,26.6817,26.6941,74800.0
2005-08-18 15:40:00,42.96,43.04,42.96,43.02,109600.0,26.6879,26.7376,26.6879,26.7252,109600.0
2005-08-18 15:50:00,43.02,43.03,42.94,42.96,184600.0,26.7252,26.7314,26.6755,26.6879,184600.0
2005-08-19 09:30:00,42.95,42.96,42.92,42.94,163800.0,26.6817,26.6879,26.6631,26.6755,163800.0
2005-08-19 09:40:00,42.94,42.96,42.86,42.96,65600.0,26.6755,26.6879,26.6258,26.6879,65600.0
2005-08-19 09:50:00,42.95,42.95,42.9,42.91,35400.0,26.6817,26.6817,26.6506,26.6568,35400.0
2005-08-19 10:00:00,42.91,42.99,42.87,42.91,91000.0,26.6568,26.7065,26.632,26.6568,91000.0
2005-08-19 10:10:00,42.93,42.93,42.77,42.79,82000.0,26.6693,26.6693,26.5699,26.5823,82000.0
2005-08-19 10:20:00,42.79,42.96,42.79,42.96,115200.0,26.5823,26.6879,26.5823,26.6879,115200.0
2005-08-19 10:30:00,42.96,42.98,42.94,42.94,61800.0,26.6879,26.7003,26.6755,26.6755,61800.0
2005-08-19 10:40:00,42.94,42.95,42.87,42.93,31200.0,26.6755,26.6817,26.632,26.6693,31200.0
2005-08-19 10:50:00,42.94,42.95,42.91,42.93,24600.0,26.6755,26.6817,26.6568,26.6693,24600.0
2005-08-19 11:00:00,42.93,42.95,42.9,42.91,32200.0,26.6693,26.6817,26.6506,26.6568,32200.0
2005-08-19 11:10:00,42.9,42.93,42.88,42.91,41000.0,26.6506,26.6693,26.6382,26.6568,41000.0
2005-08-19 11:20:00,42.91,42.96,42.91,42.95,39400.0,26.6568,26.6879,26.6568,26.6817,39400.0
2005-08-19 11:30:00,42.95,42.98,42.94,42.95,41400.0,26.6817,26.7003,26.6755,26.6817,41400.0
2005-08-19 11:40:00,42.95,42.95,42.93,42.93,30400.0,26.6817,26.6817,26.6693,26.6693,30400.0
2005-08-19 11:50:00,42.93,42.94,42.88,42.9,15600.0,26.6693,26.6755,26.6382,26.6506,15600.0
2005-08-19 12:00:00,42.9,42.91,42.88,42.88,29600.0,26.6506,26.6568,26.6382,26.6382,29600.0
2005-08-19 12:10:00,42.88,42.9,42.88,42.89,25200.0,26.6382,26.6506,26.6382,26.6444,25200.0
2005-08-19 12:20:00,42.88,42.89,42.87,42.87,14000.0,26.6382,26.6444,26.632,26.632,14000.0
2005-08-19 12:30:00,42.87,42.88,42.85,42.87,28800.0,26.632,26.6382,26.6196,26.632,28800.0
2005-08-19 12:40:00,42.87,42.91,42.87,42.9,16400.0,26.632,26.6568,26.632,26.6506,16400.0
2005-08-19 12:50:00,42.9,42.9,42.85,42.87,19800.0,26.6506,26.6506,26.6196,26.632,19800.0
2005-08-19 13:00:00,42.87,42.88,42.87,42.88,17200.0,26.632,26.6382,26.632,26.6382,17200.0
2005-08-19 13:10:00,42.88,42.88,42.84,42.86,59600.0,26.6382,26.6382,26.6134,26.6258,59600.0
2005-08-19 13:20:00,42.85,42.87,42.84,42.86,83400.0,26.6196,26.632,26.6134,26.6258,83400.0
2005-08-19 13:30:00,42.86,42.87,42.85,42.87,36000.0,26.6258,26.632,26.6196,26.632,36000.0
2005-08-19 13:40:00,42.85,42.87,42.84,42.85,32800.0,26.6196,26.632,26.6134,26.6196,32800.0
2005-08-19 13:50:00,42.85,42.87,42.83,42.85,25800.0,26.6196,26.632,26.6071,26.6196,25800.0
2005-08-19 14:00:00,42.85,42.9,42.85,42.9,37000.0,26.6196,26.6506,26.6196,26.6506,37000.0
2005-08-19 14:10:00,42.9,42.91,42.88,42.91,39400.0,26.6506,26.6568,26.6382,26.6568,39400.0
2005-08-19 14:20:00,42.9,42.91,42.88,42.88,47200.0,26.6506,26.6568,26.6382,26.6382,47200.0
2005-08-19 14:30:00,42.89,42.91,42.87,42.9,37200.0,26.6444,26.6568,26.632,26.6506,37200.0
2005-08-19 14:40:00,42.89,42.9,42.85,42.88,24400.0,26.6444,26.6506,26.6196,26.6382,24400.0
2005-08-19 14:50:00,42.88,42.9,42.87,42.9,21400.0,26.6382,26.6506,26.632,26.6506,21400.0
2005-08-19 15:00:00,42.9,42.9,42.88,42.9,23600.0,26.6506,26.6506,26.6382,26.6506,23600.0
2005-08-19 15:10:00,42.9,42.94,42.9,42.94,38800.0,26.6506,26.6755,26.6506,26.6755,38800.0
2005-08-19 15:20:00,42.94,42.94,42.92,42.93,34200.0,26.6755,26.6755,26.6631,26.6693,34200.0
2005-08-19 15:30:00,42.93,42.93,42.88,42.9,65800.0,26.6693,26.6693,26.6382,26.6506,65800.0
2005-08-19 15:40:00,42.9,42.9,42.85,42.87,90600.0,26.6506,26.6506,26.6196,26.632,90600.0
2005-08-19 15:50:00,42.85,42.9,42.84,42.88,110400.0,26.6196,26.6506,26.6134,26.6382,110400.0
2005-08-22 09:30:00,42.93,42.98,42.88,42.95,58600.0,26.6693,26.7003,26.6382,26.6817,58600.0
2005-08-22 09:40:00,42.95,42.99,42.85,42.91,70200.0,26.6817,26.7065,26.6196,26.6568,70200.0
2005-08-22 09:50:00,42.92,42.98,42.9,42.95,37600.0,26.6631,26.7003,26.6506,26.6817,37600.0
2005-08-22 10:00:00,42.97,43.0,42.93,42.94,62400.0,26.6941,26.7128,26.6693,26.6755,62400.0
2005-08-22 10:10:00,42.95,42.99,42.91,42.98,29600.0,26.6817,26.7065,26.6568,26.7003,29600.0
2005-08-22 10:20:00,42.98,42.98,42.88,42.88,21600.0,26.7003,26.7003,26.6382,26.6382,21600.0
2005-08-22 10:30:00,42.87,42.93,42.86,42.93,41200.0,26.632,26.6693,26.6258,26.6693,41200.0
2005-08-22 10:40:00,42.93,42.94,42.92,42.92,30600.0,26.6693,26.6755,26.6631,26.6631,30600.0
2005-08-22 10:50:00,42.93,42.95,42.92,42.94,37400.0,26.6693,26.6817,26.6631,26.6755,37400.0
2005-08-22 11:00:00,42.94,42.95,42.92,42.93,47000.0,26.6755,26.6817,26.6631,26.6693,47000.0
2005-08-22 11:10:00,42.93,42.95,42.91,42.92,20800.0,26.6693,26.6817,26.6568,26.6631,20800.0
2005-08-22 11:20:00,42.92,42.95,42.9,42.91,100600.0,26.6631,26.6817,26.6506,26.6568,100600.0
2005-08-22 11:30:00,42.91,42.92,42.87,42.88,15200.0,26.6568,26.6631,26.632,26.6382,15200.0
2005-08-22 11:40:00,42.88,42.88,42.86,42.86,10600.0,26.6382,26.6382,26.6258,26.6258,10600.0
2005-08-22 11:50:00,42.87,42.87,42.71,42.73,41800.0,26.632,26.632,26.5326,26.545,41800.0
2005-08-22 12:00:00,42.73,42.74,42.61,42.7,28400.0,26.545,26.5512,26.4705,26.5264,28400.0
2005-08-22 12:10:00,42.71,42.71,42.64,42.66,18600.0,26.5326,26.5326,26.4891,26.5015,18600.0
2005-08-22 12:20:00,42.63,42.68,42.58,42.62,33000.0,26.4829,26.514,26.4518,26.4767,33000.0
2005-08-22 12:30:00,42.6,42.63,42.49,42.58,91800.0,26.4643,26.4829,26.3959,26.4518,91800.0
2005-08-22 12:40:00,42.57,42.62,42.56,42.6,42000.0,26.4456,26.4767,26.4394,26.4643,42000.0
2005-08-22 12:50:00,42.6,42.68,42.6,42.68,36000.0,26.4643,26.514,26.4643,26.514,36000.0
2005-08-22 13:00:00,42.69,42.7,42.66,42.68,34600.0,26.5202,26.5264,26.5015,26.514,34600.0
2005-08-22 13:10:00,42.68,42.69,42.63,42.68,71200.0,26.514,26.5202,26.4829,26.514,71200.0
2005-08-22 13:20:00,42.68,42.75,42.68,42.74,23200.0,26.514,26.5575,26.514,26.5512,23200.0
2005-08-22 13:30:00,42.73,42.75,42.71,42.74,15600.0,26.545,26.5575,26.5326,26.5512,15600.0
2005-08-22 13:40:00,42.74,42.8,42.74,42.8,10000.0,26.5512,26.5885,26.5512,26.5885,10000.0
2005-08-22 13:50:00,42.8,42.87,42.8,42.84,23200.0,26.5885,26.632,26.5885,26.6134,23200.0
2005-08-22 14:00:00,42.84,42.84,42.77,42.8,25600.0,26.6134,26.6134,26.5699,26.5885,25600.0
2005-08-22 14:10:00,42.79,42.85,42.74,42.77,23000.0,26.5823,26.6196,26.5512,26.5699,23000.0
2005-08-22 14:20:00,42.77,42.86,42.77,42.79,23600.0,26.5699,26.6258,26.5699,26.5823,23600.0
2005-08-22 14:30:00,42.8,42.89,42.77,42.81,21400.0,26.5885,26.6444,26.5699,26.5947,21400.0
2005-08-22 14:40:00,42.82,42.84,42.78,42.79,16000.0,26.6009,26.6134,26.5761,26.5823,16000.0
2005-08-22 14:50:00,42.79,42.81,42.69,42.69,25000.0,26.5823,26.5947,26.5202,26.5202,25000.0
2005-08-22 15:00:00,42.7,42.73,42.68,42.72,70800.0,26.5264,26.545,26.514,26.5388,70800.0
2005-08-22 15:10:00,42.72,42.77,42.72,42.74,56200.0,26.5388,26.5699,26.5388,26.5512,56200.0
2005-08-22 15:20:00,42.74,42.77,42.71,42.75,48800.0,26.5512,26.5699,26.5326,26.5575,48800.0
2005-08-22 15:30:00,42.75,42.8,42.73,42.75,52400.0,26.5575,26.5885,26.545,26.5575,52400.0
2005-08-22 15:40:00,42.75,42.79,42.73,42.74,34800.0,26.5575,26.5823,26.545,26.5512,34800.0
2005-08-22 15:50:00,42.74,42.8,42.74,42.77,41400.0,26.5512,26.5885,26.5512,26.5699,41400.0
2005-08-23 09:30:00,42.87,42.88,42.75,42.75,24600.0,26.632,26.6382,26.5575,26.5575,24600.0
2005-08-23 09:40:00,42.76,42.8,42.5,42.51,58000.0,26.5637,26.5885,26.4021,26.4084,58000.0
2005-08-23 09:50:00,42.51,42.51,42.4,42.4,32000.0,26.4084,26.4084,26.34,26.34,32000.0
2005-08-23 10:00:00,42.4,42.43,42.34,42.39,43800.0,26.34,26.3587,26.3027,26.3338,43800.0
2005-08-23 10:10:00,42.4,42.49,42.4,42.47,49000.0,26.34,26.3959,26.34,26.3835,49000.0
2005-08-23 10:20:00,42.47,42.55,42.45,42.53,49600.0,26.3835,26.4332,26.3711,26.4208,49600.0
2005-08-23 10:30:00,42.52,42.59,42.41,42.41,62800.0,26.4146,26.4581,26.3462,26.3462,62800.0
2005-08-23 10:40:00,42.4,42.5,42.39,42.49,42000.0,26.34,26.4021,26.3338,26.3959,42000.0
2005-08-23 10:50:00,42.49,42.49,42.45,42.47,26000.0,26.3959,26.3959,26.3711,26.3835,26000.0
2005-08-23 11:00:00,42.47,42.55,42.46,42.52,149800.0,26.3835,26.4332,26.3773,26.4146,149800.0
2005-08-23 11:10:00,42.52,42.53,42.5,42.52,35800.0,26.4146,26.4208,26.4021,26.4146,35800.0
2005-08-23 11:20:00,42.52,42.53,42.5,42.51,21200.0,26.4146,26.4208,26.4021,26.4084,21200.0
2005-08-23 11:30:00,42.51,42.53,42.5,42.51,68000.0,26.4084,26.4208,26.4021,26.4084,68000.0
2005-08-23 11:40:00,42.51,42.52,42.46,42.46,59800.0,26.4084,26.4146,26.3773,26.3773,59800.0
2005-08-23 11:50:00,42.47,42.5,42.46,42.49,37000.0,26.3835,26.4021,26.3773,26.3959,37000.0
2005-08-23 12:00:00,42.49,42.49,42.46,42.46,78400.0,26.3959,26.3959,26.3773,26.3773,78400.0
2005-08-23 12:10:00,42.46,42.47,42.45,42.46,25600.0,26.3773,26.3835,26.3711,26.3773,25600.0
2005-08-23 12:20:00,42.45,42.47,42.45,42.45,19800.0,26.3711,26.3835,26.3711,26.3711,19800.0
2005-08-23 12:30:00,42.45,42.49,42.45,42.47,15400.0,26.3711,26.3959,26.3711,26.3835,15400.0
2005-08-23 12:40:00,42.47,42.5,42.46,42.5,9600.0,26.3835,26.4021,26.3773,26.4021,9600.0
2005-08-23 12:50:00,42.49,42.52,42.49,42.52,234400.0,26.3959,26.4146,26.3959,26.4146,234400.0
2005-08-23 13:00:00,42.52,42.55,42.5,42.54,20400.0,26.4146,26.4332,26.4021,26.427,20400.0
2005-08-23 13:10:00,42.54,42.55,42.49,42.49,14000.0,26.427,26.4332,26.3959,26.3959,14000.0
2005-08-23 13:20:00,42.49,42.52,42.48,42.51,29000.0,26.3959,26.4146,26.3897,26.4084,29000.0
2005-08-23 13:30:00,42.51,42.56,42.5,42.52,60400.0,26.4084,26.4394,26.4021,26.4146,60400.0
2005-08-23 13:40:00,42.52,42.62,42.51,42.6,20000.0,26.4146,26.4767,26.4084,26.4643,20000.0
2005-08-23 13:50:00,42.59,42.59,42.53,42.53,12200.0,26.4581,26.4581,26.4208,26.4208,12200.0
2005-08-23 14:00:00,42.52,42.55,42.51,42.52,35400.0,26.4146,26.4332,26.4084,26.4146,35400.0
2005-08-23 14:10:00,42.54,42.58,42.52,42.54,26600.0,26.427,26.4518,26.4146,26.427,26600.0
2005-08-23 14:20:00,42.54,42.71,42.54,42.7,46800.0,26.427,26.5326,26.427,26.5264,46800.0
2005-08-23 14:30:00,42.7,42.85,42.7,42.8,35800.0,26.5264,26.6196,26.5264,26.5885,35800.0
2005-08-23 14:40:00,42.79,42.81,42.71,42.71,64400.0,26.5823,26.5947,26.5326,26.5326,64400.0
2005-08-23 14:50:00,42.71,42.71,42.66,42.69,140800.0,26.5326,26.5326,26.5015,26.5202,140800.0
2005-08-23 15:00:00,42.67,42.67,42.6,42.6,58600.0,26.5078,26.5078,26.4643,26.4643,58600.0
2005-08-23 15:10:00,42.59,42.6,42.52,42.53,27200.0,26.4581,26.4643,26.4146,26.4208,27200.0
2005-08-23 15:20:00,42.52,42.59,42.51,42.56,26400.0,26.4146,26.4581,26.4084,26.4394,26400.0
2005-08-23 15:30:00,42.57,42.6,42.55,42.55,40200.0,26.4456,26.4643,26.4332,26.4332,40200.0
2005-08-23 15:40:00,42.55,42.57,42.55,42.56,94800.0,26.4332,26.4456,26.4332,26.4394,94800.0
2005-08-23 15:50:00,42.55,42.56,42.52,42.53,45800.0,26.4332,26.4394,26.4146,26.4208,45800.0
2005-08-24 09:30:00,42.38,42.42,42.25,42.34,66200.0,26.3276,26.3524,26.2468,26.3027,66200.0
2005-08-24 09:40:00,42.33,42.37,42.3,42.36,71600.0,26.2965,26.3214,26.2779,26.3152,71600.0
2005-08-24 09:50:00,42.36,42.42,42.34,42.35,49000.0,26.3152,26.3524,26.3027,26.309,49000.0
2005-08-24 10:00:00,42.35,42.4,42.3,42.39,51800.0,26.309,26.34,26.2779,26.3338,51800.0
2005-08-24 10:10:00,42.4,42.4,42.35,42.37,72800.0,26.34,26.34,26.309,26.3214,72800.0
2005-08-24 10:20:00,42.37,42.37,42.35,42.35,41000.0,26.3214,26.3214,26.309,26.309,41000.0
2005-08-24 10:30:00,42.35,42.42,42.35,42.39,57000.0,26.309,26.3524,26.309,26.3338,57000.0
2005-08-24 10:40:00,42.38,42.51,42.36,42.47,60200.0,26.3276,26.4084,26.3152,26.3835,60200.0
2005-08-24 10:50:00,42.48,42.48,42.4,42.4,16400.0,26.3897,26.3897,26.34,26.34,16400.0
2005-08-24 11:00:00,42.39,42.42,42.34,42.37,44000.0,26.3338,26.3524,26.3027,26.3214,44000.0
2005-08-24 11:10:00,42.37,42.38,42.33,42.38,31600.0,26.3214,26.3276,26.2965,26.3276,31600.0
2005-08-24 11:20:00,42.39,42.41,42.37,42.39,10200.0,26.3338,26.3462,26.3214,26.3338,10200.0
2005-08-24 11:30:00,42.38,42.38,42.35,42.35,16400.0,26.3276,26.3276,26.309,26.309,16400.0
2005-08-24 11:40:00,42.35,42.35,42.33,42.34,17400.0,26.309,26.309,26.2965,26.3027,17400.0
2005-08-24 11:50:00,42.33,42.41,42.33,42.36,41400.0,26.2965,26.3462,26.2965,26.3152,41400.0
2005-08-24 12:00:00,42.35,42.42,42.35,42.42,19400.0,26.309,26.3524,26.309,26.3524,19400.0
2005-08-24 12:10:00,42.4,42.46,42.38,42.4,12400.0,26.34,26.3773,26.3276,26.34,12400.0
2005-08-24 12:20:00,42.41,42.43,42.4,42.43,30400.0,26.3462,26.3587,26.34,26.3587,30400.0
2005-08-24 12:30:00,42.43,42.43,42.4,42.41,31000.0,26.3587,26.3587,26.34,26.3462,31000.0
2005-08-24 12:40:00,42.41,42.42,42.4,42.42,83200.0,26.3462,26.3524,26.34,26.3524,83200.0
2005-08-24 12:50:00,42.41,42.43,42.4,42.4,22000.0,26.3462,26.3587,26.34,26.34,22000.0
2005-08-24 13:00:00,42.41,42.43,42.4,42.43,26600.0,26.3462,26.3587,26.34,26.3587,26600.0
2005-08-24 13:10:00,42.41,42.41,42.39,42.39,57200.0,26.3462,26.3462,26.3338,26.3338,57200.0
2005-08-24 13:20:00,42.39,42.42,42.38,42.4,77200.0,26.3338,26.3524,26.3276,26.34,77200.0
2005-08-24 13:30:00,42.41,42.41,42.38,42.38,77000.0,26.3462,26.3462,26.3276,26.3276,77000.0
2005-08-24 13:40:00,42.38,42.38,42.35,42.35,29000.0,26.3276,26.3276,26.309,26.309,29000.0
2005-08-24 13:50:00,42.35,42.35,42.3,42.34,34400.0,26.309,26.309,26.2779,26.3027,34400.0
2005-08-24 14:00:00,42.33,42.34,42.3,42.32,19200.0,26.2965,26.3027,26.2779,26.2903,19200.0
2005-08-24 14:10:00,42.32,42.33,42.3,42.31,28200.0,26.2903,26.2965,26.2779,26.2841,28200.0
2005-08-24 14:20:00,42.31,42.33,42.3,42.31,67600.0,26.2841,26.2965,26.2779,26.2841,67600.0
2005-08-24 14:30:00,42.32,42.33,42.29,42.29,89400.0,26.2903,26.2965,26.2717,26.2717,89400.0
2005-08-24 14:40:00,42.28,42.29,42.18,42.2,29200.0,26.2655,26.2717,26.2034,26.2158,29200.0
2005-08-24 14:50:00,42.19,42.2,42.16,42.18,68600.0,26.2096,26.2158,26.1909,26.2034,68600.0
2005-08-24 15:00:00,42.18,42.26,42.18,42.2,175200.0,26.2034,26.253,26.2034,26.2158,175200.0
2005-08-24 15:10:00,42.2,42.23,42.18,42.23,161200.0,26.2158,26.2344,26.2034,26.2344,161200.0
2005-08-24 15:20:00,42.23,42.29,42.2,42.27,87800.0,26.2344,26.2717,26.2158,26.2593,87800.0
2005-08-24 15:30:00,42.26,42.33,42.2,42.32,122400.0,26.253,26.2965,26.2158,26.2903,122400.0
2005-08-24 15:40:00,42.33,42.34,42.25,42.26,81400.0,26.2965,26.3027,26.2468,26.253,81400.0
2005-08-24 15:50:00,42.26,42.32,42.25,42.27,154000.0,26.253,26.2903,26.2468,26.2593,154000.0
2005-08-25 09:30:00,42.3,42.39,42.24,42.38,52400.0,26.2779,26.3338,26.2406,26.3276,52400.0
2005-08-25 09:40:00,42.37,42.47,42.25,42.31,76800.0,26.3214,26.3835,26.2468,26.2841,76800.0
2005-08-25 09:50:00,42.33,42.33,42.16,42.18,47000.0,26.2965,26.2965,26.1909,26.2034,47000.0
2005-08-25 10:00:00,42.16,42.25,42.16,42.25,49000.0,26.1909,26.2468,26.1909,26.2468,49000.0
2005-08-25 10:10:00,42.24,42.24,42.1,42.12,33000.0,26.2406,26.2406,26.1537,26.1661,33000.0
2005-08-25 10:20:00,42.12,42.23,42.11,42.23,29000.0,26.1661,26.2344,26.1599,26.2344,29000.0
2005-08-25 10:30:00,42.23,42.26,42.18,42.2,50600.0,26.2344,26.253,26.2034,26.2158,50600.0
2005-08-25 10:40:00,42.22,42.27,42.16,42.16,33600.0,26.2282,26.2593,26.1909,26.1909,33600.0
2005-08-25 10:50:00,42.16,42.23,42.16,42.19,36800.0,26.1909,26.2344,26.1909,26.2096,36800.0
2005-08-25 11:00:00,42.19,42.25,42.18,42.25,26600.0,26.2096,26.2468,26.2034,26.2468,26600.0
2005-08-25 11:10:00,42.25,42.29,42.25,42.27,130200.0,26.2468,26.2717,26.2468,26.2593,130200.0
2005-08-25 11:20:00,42.26,42.26,42.2,42.21,67800.0,26.253,26.253,26.2158,26.222,67800.0
2005-08-25 11:30:00,42.21,42.24,42.11,42.11,39000.0,26.222,26.2406,26.1599,26.1599,39000.0
2005-08-25 11:40:00,42.13,42.13,42.08,42.13,30000.0,26.1723,26.1723,26.1412,26.1723,30000.0
2005-08-25 11:50:00,42.14,42.15,42.09,42.1,15800.0,26.1785,26.1847,26.1474,26.1537,15800.0
2005-08-25 12:00:00,42.1,42.15,42.09,42.15,27800.0,26.1537,26.1847,26.1474,26.1847,27800.0
2005-08-25 12:10:00,42.17,42.2,42.12,42.12,25200.0,26.1971,26.2158,26.1661,26.1661,25200.0
2005-08-25 12:20:00,42.13,42.14,42.11,42.12,18600.0,26.1723,26.1785,26.1599,26.1661,18600.0
2005-08-25 12:30:00,42.12,42.15,42.09,42.13,14400.0,26.1661,26.1847,26.1474,26.1723,14400.0
2005-08-25 12:40:00,42.13,42.15,42.12,42.13,15600.0,26.1723,26.1847,26.1661,26.1723,15600.0
2005-08-25 12:50:00,42.13,42.18,42.13,42.13,26600.0,26.1723,26.2034,26.1723,26.1723,26600.0
2005-08-25 13:00:00,42.13,42.14,42.1,42.11,18200.0,26.1723,26.1785,26.1537,26.1599,18200.0
2005-08-25 13:10:00,42.12,42.13,42.09,42.09,30400.0,26.1661,26.1723,26.1474,26.1474,30400.0
2005-08-25 13:20:00,42.1,42.16,42.09,42.13,20400.0,26.1537,26.1909,26.1474,26.1723,20400.0
2005-08-25 13:30:00,42.13,42.19,42.13,42.13,25600.0,26.1723,26.2096,26.1723,26.1723,25600.0
2005-08-25 13:40:00,42.13,42.17,42.1,42.13,30800.0,26.1723,26.1971,26.1537,26.1723,30800.0
2005-08-25 13:50:00,42.13,42.14,42.1,42.11,13400.0,26.1723,26.1785,26.1537,26.1599,13400.0
2005-08-25 14:00:00,42.11,42.17,42.1,42.15,34000.0,26.1599,26.1971,26.1537,26.1847,34000.0
2005-08-25 14:10:00,42.15,42.15,42.06,42.12,37600.0,26.1847,26.1847,26.1288,26.1661,37600.0
2005-08-25 14:20:00,42.11,42.21,42.1,42.13,40400.0,26.1599,26.222,26.1537,26.1723,40400.0
2005-08-25 14:30:00,42.13,42.17,42.1,42.11,27400.0,26.1723,26.1971,26.1537,26.1599,27400.0
2005-08-25 14:40:00,42.11,42.11,42.07,42.07,37200.0,26.1599,26.1599,26.135,26.135,37200.0
2005-08-25 14:50:00,42.07,42.09,42.01,42.09,65200.0,26.135,26.1474,26.0977,26.1474,65200.0
2005-08-25 15:00:00,42.09,42.09,42.02,42.06,75400.0,26.1474,26.1474,26.104,26.1288,75400.0
2005-08-25 15:10:00,42.06,42.09,41.99,42.02,54400.0,26.1288,26.1474,26.0853,26.104,54400.0
2005-08-25 15:20:00,42.02,42.05,41.96,41.98,48400.0,26.104,26.1226,26.0667,26.0791,48400.0
2005-08-25 15:30:00,41.98,42.09,41.98,42.03,83200.0,26.0791,26.1474,26.0791,26.1102,83200.0
2005-08-25 15:40:00,42.03,42.08,41.98,42.05,70200.0,26.1102,26.1412,26.0791,26.1226,70200.0
2005-08-25 15:50:00,42.04,42.11,41.99,42.07,105600.0,26.1164,26.1599,26.0853,26.135,105600.0
2005-08-26 09:30:00,42.02,42.12,42.0,42.01,37000.0,26.104,26.1661,26.0915,26.0977,37000.0
2005-08-26 09:40:00,42.02,42.1,41.95,41.98,49400.0,26.104,26.1537,26.0605,26.0791,49400.0
2005-08-26 09:50:00,41.96,42.06,41.91,41.99,51600.0,26.0667,26.1288,26.0356,26.0853,51600.0
2005-08-26 10:00:00,41.97,41.98,41.73,41.73,97000.0,26.0729,26.0791,25.9238,25.9238,97000.0
2005-08-26 10:10:00,41.74,41.77,41.67,41.67,44800.0,25.93,25.9486,25.8865,25.8865,44800.0
2005-08-26 10:20:00,41.67,41.75,41.67,41.71,46800.0,25.8865,25.9362,25.8865,25.9114,46800.0
2005-08-26 10:30:00,41.74,41.79,41.7,41.79,33400.0,25.93,25.9611,25.9052,25.9611,33400.0
2005-08-26 10:40:00,41.79,41.79,41.7,41.74,22800.0,25.9611,25.9611,25.9052,25.93,22800.0
2005-08-26 10:50:00,41.71,41.74,41.68,41.74,36800.0,25.9114,25.93,25.8927,25.93,36800.0
2005-08-26 11:00:00,41.72,41.79,41.7,41.71,36600.0,25.9176,25.9611,25.9052,25.9114,36600.0
2005-08-26 11:10:00,41.72,41.75,41.71,41.72,20800.0,25.9176,25.9362,25.9114,25.9176,20800.0
2005-08-26 11:20:00,41.73,41.74,41.69,41.72,44600.0,25.9238,25.93,25.8989,25.9176,44600.0
2005-08-26 11:30:00,41.7,41.73,41.68,41.71,39000.0,25.9052,25.9238,25.8927,25.9114,39000.0
2005-08-26 11:40:00,41.71,41.74,41.69,41.71,31400.0,25.9114,25.93,25.8989,25.9114,31400.0
2005-08-26 11:50:00,41.7,41.74,41.69,41.74,22600.0,25.9052,25.93,25.8989,25.93,22600.0
2005-08-26 12:00:00,41.72,41.77,41.72,41.77,29600.0,25.9176,25.9486,25.9176,25.9486,29600.0
2005-08-26 12:10:00,41.77,41.82,41.75,41.81,24200.0,25.9486,25.9797,25.9362,25.9735,24200.0
2005-08-26 12:20:00,41.78,41.84,41.78,41.84,22000.0,25.9549,25.9921,25.9549,25.9921,22000.0
2005-08-26 12:30:00,41.83,41.84,41.79,41.81,29800.0,25.9859,25.9921,25.9611,25.9735,29800.0
2005-08-26 12:40:00,41.8,41.85,41.78,41.78,18800.0,25.9673,25.9983,25.9549,25.9549,18800.0
2005-08-26 12:50:00,41.78,41.8,41.71,41.78,23600.0,25.9549,25.9673,25.9114,25.9549,23600.0
2005-08-26 13:00:00,41.79,41.82,41.78,41.81,16800.0,25.9611,25.9797,25.9549,25.9735,16800.0
2005-08-26 13:10:00,41.81,41.82,41.71,41.77,31400.0,25.9735,25.9797,25.9114,25.9486,31400.0
2005-08-26 13:20:00,41.76,41.77,41.72,41.76,18200.0,25.9424,25.9486,25.9176,25.9424,18200.0
2005-08-26 13:30:00,41.76,41.8,41.73,41.76,19000.0,25.9424,25.9673,25.9238,25.9424,19000.0
2005-08-26 13:40:00,41.77,41.83,41.77,41.83,18800.0,25.9486,25.9859,25.9486,25.9859,18800.0
2005-08-26 13:50:00,41.84,41.88,41.84,41.85,16400.0,25.9921,26.017,25.9921,25.9983,16400.0
2005-08-26 14:00:00,41.85,41.9,41.81,41.9,38800.0,25.9983,26.0294,25.9735,26.0294,38800.0
2005-08-26 14:10:00,41.88,41.92,41.86,41.88,33200.0,26.017,26.0418,26.0046,26.017,33200.0
2005-08-26 14:20:00,41.88,42.08,41.88,42.05,64400.0,26.017,26.1412,26.017,26.1226,64400.0
2005-08-26 14:30:00,42.03,42.05,41.98,42.01,39800.0,26.1102,26.1226,26.0791,26.0977,39800.0
2005-08-26 14:40:00,42.0,42.05,41.99,41.99,19200.0,26.0915,26.1226,26.0853,26.0853,19200.0
2005-08-26 14:50:00,41.99,42.04,41.94,42.01,25200.0,26.0853,26.1164,26.0543,26.0977,25200.0
2005-08-26 15:00:00,42.02,42.07,42.0,42.05,20200.0,26.104,26.135,26.0915,26.1226,20200.0
2005-08-26 15:10:00,42.04,42.04,41.94,41.97,34600.0,26.1164,26.1164,26.0543,26.0729,34600.0
2005-08-26 15:20:00,41.97,42.02,41.95,41.99,28400.0,26.0729,26.104,26.0605,26.0853,28400.0
2005-08-26 15:30:00,41.98,42.02,41.95,42.01,50600.0,26.0791,26.104,26.0605,26.0977,50600.0
2005-08-26 15:40:00,42.01,42.02,41.88,41.96,63600.0,26.0977,26.104,26.017,26.0667,63600.0
2005-08-26 15:50:00,41.96,41.97,41.92,41.92,85800.0,26.0667,26.0729,26.0418,26.0418,85800.0
2005-08-29 09:30:00,41.84,41.88,41.74,41.75,57600.0,25.9921,26.017,25.93,25.9362,57600.0
2005-08-29 09:40:00,41.74,41.85,41.7,41.77,29000.0,25.93,25.9983,25.9052,25.9486,29000.0
2005-08-29 09:50:00,41.77,41.79,41.72,41.77,33800.0,25.9486,25.9611,25.9176,25.9486,33800.0
2005-08-29 10:00:00,41.76,41.8,41.7,41.76,25600.0,25.9424,25.9673,25.9052,25.9424,25600.0
2005-08-29 10:10:00,41.77,42.04,41.77,41.99,51200.0,25.9486,26.1164,25.9486,26.0853,51200.0
2005-08-29 10:20:00,41.98,42.01,41.93,41.93,54400.0,26.0791,26.0977,26.048,26.048,54400.0
2005-08-29 10:30:00,41.93,41.95,41.82,41.86,39200.0,26.048,26.0605,25.9797,26.0046,39200.0
2005-08-29 10:40:00,41.85,41.85,41.79,41.85,16200.0,25.9983,25.9983,25.9611,25.9983,16200.0
2005-08-29 10:50:00,41.85,41.95,41.85,41.88,59200.0,25.9983,26.0605,25.9983,26.017,59200.0
2005-08-29 11:00:00,41.87,41.94,41.84,41.93,31000.0,26.0108,26.0543,25.9921,26.048,31000.0
2005-08-29 11:10:00,41.94,41.95,41.91,41.91,50800.0,26.0543,26.0605,26.0356,26.0356,50800.0
2005-08-29 11:20:00,41.92,41.93,41.88,41.91,19800.0,26.0418,26.048,26.017,26.0356,19800.0
2005-08-29 11:30:00,41.92,41.95,41.9,41.95,22000.0,26.0418,26.0605,26.0294,26.0605,22000.0
2005-08-29 11:40:00,41.93,41.93,41.9,41.9,9200.0,26.048,26.048,26.0294,26.0294,9200.0
2005-08-29 11:50:00,41.92,41.93,41.9,41.92,19800.0,26.0418,26.048,26.0294,26.0418,19800.0
2005-08-29 12:00:00,41.91,41.92,41.88,41.9,15600.0,26.0356,26.0418,26.017,26.0294,15600.0
2005-08-29 12:10:00,41.89,41.91,41.85,41.88,25000.0,26.0232,26.0356,25.9983,26.017,25000.0
2005-08-29 12:20:00,41.87,41.9,41.83,41.84,31400.0,26.0108,26.0294,25.9859,25.9921,31400.0
2005-08-29 12:30:00,41.84,41.87,41.8,41.83,20200.0,25.9921,26.0108,25.9673,25.9859,20200.0
2005-08-29 12:40:00,41.85,41.88,41.82,41.86,10800.0,25.9983,26.017,25.9797,26.0046,10800.0
2005-08-29 12:50:00,41.87,41.91,41.84,41.89,10200.0,26.0108,26.0356,25.9921,26.0232,10200.0
2005-08-29 13:00:00,41.89,42.02,41.89,42.0,33600.0,26.0232,26.104,26.0232,26.0915,33600.0
2005-08-29 13:10:00,42.0,42.08,41.99,42.04,32600.0,26.0915,26.1412,26.0853,26.1164,32600.0
2005-08-29 13:20:00,42.05,42.07,42.04,42.06,11600.0,26.1226,26.135,26.1164,26.1288,11600.0
2005-08-29 13:30:00,42.06,42.11,42.03,42.1,17400.0,26.1288,26.1599,26.1102,26.1537,17400.0
2005-08-29 13:40:00,42.1,42.21,42.09,42.21,18400.0,26.1537,26.222,26.1474,26.222,18400.0
2005-08-29 13:50:00,42.22,42.25,42.18,42.2,16000.0,26.2282,26.2468,26.2034,26.2158,16000.0
2005-08-29 14:00:00,42.18,42.2,42.16,42.18,14200.0,26.2034,26.2158,26.1909,26.2034,14200.0
2005-08-29 14:10:00,42.2,42.21,42.19,42.19,53800.0,26.2158,26.222,26.2096,26.2096,53800.0
2005-08-29 14:20:00,42.2,42.2,42.16,42.19,20000.0,26.2158,26.2158,26.1909,26.2096,20000.0
2005-08-29 14:30:00,42.17,42.19,42.15,42.16,14400.0,26.1971,26.2096,26.1847,26.1909,14400.0
2005-08-29 14:40:00,42.17,42.19,42.16,42.18,15000.0,26.1971,26.2096,26.1909,26.2034,15000.0
2005-08-29 14:50:00,42.17,42.18,42.12,42.12,17600.0,26.1971,26.2034,26.1661,26.1661,17600.0
2005-08-29 15:00:00,42.12,42.27,42.1,42.25,62800.0,26.1661,26.2593,26.1537,26.2468,62800.0
2005-08-29 15:10:00,42.24,42.27,42.21,42.25,26800.0,26.2406,26.2593,26.222,26.2468,26800.0
2005-08-29 15:20:00,42.24,42.27,42.2,42.24,29200.0,26.2406,26.2593,26.2158,26.2406,29200.0
2005-08-29 15:30:00,42.23,42.27,42.22,42.24,34200.0,26.2344,26.2593,26.2282,26.2406,34200.0
2005-08-29 15:40:00,42.24,42.27,42.2,42.23,40400.0,26.2406,26.2593,26.2158,26.2344,40400.0
2005-08-29 15:50:00,42.24,42.27,42.22,42.23,76600.0,26.2406,26.2593,26.2282,26.2344,76600.0
2005-08-30 09:30:00,42.05,42.08,41.98,42.02,27800.0,26.1226,26.1412,26.0791,26.104,27800.0
2005-08-30 09:40:00,41.99,42.04,41.85,41.85,35400.0,26.0853,26.1164,25.9983,25.9983,35400.0
2005-08-30 09:50:00,41.85,41.91,41.83,41.87,34600.0,25.9983,26.0356,25.9859,26.0108,34600.0
2005-08-30 10:00:00,41.87,41.94,41.75,41.8,55400.0,26.0108,26.0543,25.9362,25.9673,55400.0
2005-08-30 10:10:00,41.8,41.87,41.75,41.75,27600.0,25.9673,26.0108,25.9362,25.9362,27600.0
2005-08-30 10:20:00,41.78,41.81,41.71,41.74,14600.0,25.9549,25.9735,25.9114,25.93,14600.0
2005-08-30 10:30:00,41.74,41.74,41.65,41.66,28800.0,25.93,25.93,25.8741,25.8803,28800.0
2005-08-30 10:40:00,41.66,41.71,41.63,41.69,57800.0,25.8803,25.9114,25.8617,25.8989,57800.0
2005-08-30 10:50:00,41.69,41.73,41.66,41.71,23800.0,25.8989,25.9238,25.8803,25.9114,23800.0
2005-08-30 11:00:00,41.71,41.71,41.63,41.65,22800.0,25.9114,25.9114,25.8617,25.8741,22800.0
2005-08-30 11:10:00,41.63,41.65,41.54,41.56,49200.0,25.8617,25.8741,25.8058,25.8182,49200.0
2005-08-30 11:20:00,41.56,41.64,41.52,41.62,27000.0,25.8182,25.8679,25.7933,25.8555,27000.0
2005-08-30 11:30:00,41.62,41.66,41.52,41.59,31800.0,25.8555,25.8803,25.7933,25.8368,31800.0
2005-08-30 11:40:00,41.57,41.59,41.52,41.55,19400.0,25.8244,25.8368,25.7933,25.812,19400.0
2005-08-30 11:50:00,41.55,41.58,41.52,41.54,16800.0,25.812,25.8306,25.7933,25.8058,16800.0
2005-08-30 12:00:00,41.54,41.67,41.52,41.67,30600.0,25.8058,25.8865,25.7933,25.8865,30600.0
2005-08-30 12:10:00,41.69,41.77,41.67,41.74,36200.0,25.8989,25.9486,25.8865,25.93,36200.0
2005-08-30 12:20:00,41.74,41.87,41.74,41.78,28000.0,25.93,26.0108,25.93,25.9549,28000.0
2005-08-30 12:30:00,41.81,41.85,41.8,41.8,23800.0,25.9735,25.9983,25.9673,25.9673,23800.0
2005-08-30 12:40:00,41.8,41.8,41.74,41.8,19800.0,25.9673,25.9673,25.93,25.9673,19800.0
2005-08-30 12:50:00,41.8,41.83,41.78,41.78,20000.0,25.9673,25.9859,25.9549,25.9549,20000.0
2005-08-30 13:00:00,41.78,41.78,41.69,41.7,19600.0,25.9549,25.9549,25.8989,25.9052,19600.0
2005-08-30 13:10:00,41.7,41.71,41.63,41.69,20600.0,25.9052,25.9114,25.8617,25.8989,20600.0
2005-08-30 13:20:00,41.68,41.7,41.65,41.67,9000.0,25.8927,25.9052,25.8741,25.8865,9000.0
2005-08-30 13:30:00,41.67,41.74,41.67,41.72,26400.0,25.8865,25.93,25.8865,25.9176,26400.0
2005-08-30 13:40:00,41.72,41.73,41.69,41.71,28000.0,25.9176,25.9238,25.8989,25.9114,28000.0
2005-08-30 13:50:00,41.69,41.71,41.62,41.64,135000.0,25.8989,25.9114,25.8555,25.8679,135000.0
2005-08-30 14:00:00,41.65,41.65,41.46,41.54,80800.0,25.8741,25.8741,25.7561,25.8058,80800.0
2005-08-30 14:10:00,41.57,41.58,41.43,41.5,53800.0,25.8244,25.8306,25.7374,25.7809,53800.0
2005-08-30 14:20:00,41.49,41.56,41.45,41.5,33400.0,25.7747,25.8182,25.7499,25.7809,33400.0
2005-08-30 14:30:00,41.52,41.54,41.45,41.51,29000.0,25.7933,25.8058,25.7499,25.7871,29000.0
2005-08-30 14:40:00,41.51,41.51,41.43,41.44,37000.0,25.7871,25.7871,25.7374,25.7436,37000.0
2005-08-30 14:50:00,41.46,41.46,41.33,41.35,72600.0,25.7561,25.7561,25.6753,25.6877,72600.0
2005-08-30 15:00:00,41.35,41.41,41.32,41.4,76200.0,25.6877,25.725,25.6691,25.7188,76200.0
2005-08-30 15:10:00,41.4,41.43,41.34,41.43,44800.0,25.7188,25.7374,25.6815,25.7374,44800.0
2005-08-30 15:20:00,41.43,41.46,41.38,41.42,47000.0,25.7374,25.7561,25.7064,25.7312,47000.0
2005-08-30 15:30:00,41.44,41.56,41.43,41.49,166000.0,25.7436,25.8182,25.7374,25.7747,166000.0
2005-08-30 15:40:00,41.49,41.55,41.48,41.54,227400.0,25.7747,25.812,25.7685,25.8058,227400.0
2005-08-30 15:50:00,41.54,41.56,41.49,41.54,124800.0,25.8058,25.8182,25.7747,25.8058,124800.0
2005-08-31 09:30:00,41.7,41.77,41.63,41.76,38400.0,25.9052,25.9486,25.8617,25.9424,38400.0
2005-08-31 09:40:00,41.77,41.8,41.67,41.79,41600.0,25.9486,25.9673,25.8865,25.9611,41600.0
2005-08-31 09:50:00,41.79,41.8,41.54,41.54,66000.0,25.9611,25.9673,25.8058,25.8058,66000.0
2005-08-31 10:00:00,41.56,41.62,41.35,41.37,58400.0,25.8182,25.8555,25.6877,25.7002,58400.0
2005-08-31 10:10:00,41.35,41.41,41.31,41.39,68600.0,25.6877,25.725,25.6629,25.7126,68600.0
2005-08-31 10:20:00,41.38,41.4,41.3,41.35,57600.0,25.7064,25.7188,25.6567,25.6877,57600.0
2005-08-31 10:30:00,41.35,41.44,41.26,41.44,84000.0,25.6877,25.7436,25.6318,25.7436,84000.0
2005-08-31 10:40:00,41.43,41.51,41.42,41.5,82200.0,25.7374,25.7871,25.7312,25.7809,82200.0
2005-08-31 10:50:00,41.51,41.67,41.49,41.62,65400.0,25.7871,25.8865,25.7747,25.8555,65400.0
2005-08-31 11:00:00,41.62,41.82,41.61,41.76,90400.0,25.8555,25.9797,25.8493,25.9424,90400.0
2005-08-31 11:10:00,41.77,41.89,41.75,41.88,51600.0,25.9486,26.0232,25.9362,26.017,51600.0
2005-08-31 11:20:00,41.89,41.99,41.89,41.95,45600.0,26.0232,26.0853,26.0232,26.0605,45600.0
2005-08-31 11:30:00,41.96,42.08,41.96,42.06,48800.0,26.0667,26.1412,26.0667,26.1288,48800.0
2005-08-31 11:40:00,42.06,42.12,42.04,42.07,47600.0,26.1288,26.1661,26.1164,26.135,47600.0
2005-08-31 11:50:00,42.07,42.09,42.02,42.02,23000.0,26.135,26.1474,26.104,26.104,23000.0
2005-08-31 12:00:00,42.04,42.06,41.55,41.94,41600.0,26.1164,26.1288,25.812,26.0543,41600.0
2005-08-31 12:10:00,41.94,41.94,41.77,41.83,47200.0,26.0543,26.0543,25.9486,25.9859,47200.0
2005-08-31 12:20:00,41.82,41.83,41.72,41.76,64600.0,25.9797,25.9859,25.9176,25.9424,64600.0
2005-08-31 12:30:00,41.76,41.8,41.74,41.74,31600.0,25.9424,25.9673,25.93,25.93,31600.0
2005-08-31 12:40:00,41.74,41.75,41.71,41.74,19600.0,25.93,25.9362,25.9114,25.93,19600.0
2005-08-31 12:50:00,41.74,41.77,41.71,41.71,34400.0,25.93,25.9486,25.9114,25.9114,34400.0
2005-08-31 13:00:00,41.69,41.74,41.65,41.71,30400.0,25.8989,25.93,25.8741,25.9114,30400.0
2005-08-31 13:10:00,41.73,41.81,41.73,41.8,150400.0,25.9238,25.9735,25.9238,25.9673,150400.0
2005-08-31 13:20:00,41.81,41.83,41.77,41.82,35400.0,25.9735,25.9859,25.9486,25.9797,35400.0
2005-08-31 13:30:00,41.82,41.82,41.79,41.79,71400.0,25.9797,25.9797,25.9611,25.9611,71400.0
2005-08-31 13:40:00,41.79,41.81,41.75,41.77,38000.0,25.9611,25.9735,25.9362,25.9486,38000.0
2005-08-31 13:50:00,41.77,41.85,41.76,41.85,97000.0,25.9486,25.9983,25.9424,25.9983,97000.0
2005-08-31 14:00:00,41.84,41.84,41.75,41.76,53800.0,25.9921,25.9921,25.9362,25.9424,53800.0
2005-08-31 14:10:00,41.76,41.86,41.76,41.79,61000.0,25.9424,26.0046,25.9424,25.9611,61000.0
2005-08-31 14:20:00,41.79,41.83,41.75,41.81,127200.0,25.9611,25.9859,25.9362,25.9735,127200.0
2005-08-31 14:30:00,41.82,41.82,41.79,41.82,96600.0,25.9797,25.9797,25.9611,25.9797,96600.0
2005-08-31 14:40:00,41.82,41.85,41.8,41.82,127400.0,25.9797,25.9983,25.9673,25.9797,127400.0
2005-08-31 14:50:00,41.82,41.87,41.81,41.85,141200.0,25.9797,26.0108,25.9735,25.9983,141200.0
2005-08-31 15:00:00,41.85,41.85,41.83,41.85,74000.0,25.9983,25.9983,25.9859,25.9983,74000.0
2005-08-31 15:10:00,41.85,41.9,41.84,41.88,201200.0,25.9983,26.0294,25.9921,26.017,201200.0
2005-08-31 15:20:00,41.88,41.94,41.88,41.91,93800.0,26.017,26.0543,26.017,26.0356,93800.0
2005-08-31 15:30:00,41.9,42.04,41.9,42.01,121400.0,26.0294,26.1164,26.0294,26.0977,121400.0
2005-08-31 15:40:00,42.02,42.12,42.01,42.1,79600.0,26.104,26.1661,26.0977,26.1537,79600.0
2005-08-31 15:50:00,42.1,42.12,42.05,42.12,162800.0,26.1537,26.1661,26.1226,26.1661,162800.0
2005-09-01 09:30:00,42.32,42.63,42.29,42.63,114600.0,26.2903,26.4829,26.2717,26.4829,114600.0
2005-09-01 09:40:00,42.63,42.77,42.59,42.77,95400.0,26.4829,26.5699,26.4581,26.5699,95400.0
2005-09-01 09:50:00,42.78,42.8,42.6,42.63,85000.0,26.5761,26.5885,26.4643,26.4829,85000.0
2005-09-01 10:00:00,42.62,42.66,42.6,42.64,89200.0,26.4767,26.5015,26.4643,26.4891,89200.0
2005-09-01 10:10:00,42.64,42.68,42.45,42.45,83200.0,26.4891,26.514,26.3711,26.3711,83200.0
2005-09-01 10:20:00,42.43,42.45,42.31,42.32,46000.0,26.3587,26.3711,26.2841,26.2903,46000.0
2005-09-01 10:30:00,42.32,42.41,42.26,42.39,65400.0,26.2903,26.3462,26.253,26.3338,65400.0
2005-09-01 10:40:00,42.4,42.45,42.39,42.4,37000.0,26.34,26.3711,26.3338,26.34,37000.0
2005-09-01 10:50:00,42.41,42.42,42.33,42.33,36800.0,26.3462,26.3524,26.2965,26.2965,36800.0
2005-09-01 11:00:00,42.33,42.38,42.32,42.38,66000.0,26.2965,26.3276,26.2903,26.3276,66000.0
2005-09-01 11:10:00,42.38,42.55,42.38,42.5,77600.0,26.3276,26.4332,26.3276,26.4021,77600.0
2005-09-01 11:20:00,42.51,42.63,42.5,42.54,45200.0,26.4084,26.4829,26.4021,26.427,45200.0
2005-09-01 11:30:00,42.52,42.68,42.48,42.68,37600.0,26.4146,26.514,26.3897,26.514,37600.0
2005-09-01 11:40:00,42.7,42.77,42.63,42.63,48600.0,26.5264,26.5699,26.4829,26.4829,48600.0
2005-09-01 11:50:00,42.63,42.71,42.62,42.65,38200.0,26.4829,26.5326,26.4767,26.4953,38200.0
2005-09-01 12:00:00,42.66,42.7,42.63,42.69,58400.0,26.5015,26.5264,26.4829,26.5202,58400.0
2005-09-01 12:10:00,42.69,42.74,42.67,42.71,47400.0,26.5202,26.5512,26.5078,26.5326,47400.0
2005-09-01 12:20:00,42.71,42.74,42.65,42.74,53800.0,26.5326,26.5512,26.4953,26.5512,53800.0
2005-09-01 12:30:00,42.74,42.74,42.65,42.67,82000.0,26.5512,26.5512,26.4953,26.5078,82000.0
2005-09-01 12:40:00,42.67,42.71,42.67,42.7,31600.0,26.5078,26.5326,26.5078,26.5264,31600.0
2005-09-01 12:50:00,42.71,42.71,42.58,42.61,49800.0,26.5326,26.5326,26.4518,26.4705,49800.0
2005-09-01 13:00:00,42.62,42.65,42.59,42.64,40800.0,26.4767,26.4953,26.4581,26.4891,40800.0
2005-09-01 13:10:00,42.65,42.72,42.63,42.71,47000.0,26.4953,26.5388,26.4829,26.5326,47000.0
2005-09-01 13:20:00,42.71,42.77,42.68,42.76,38200.0,26.5326,26.5699,26.514,26.5637,38200.0
2005-09-01 13:30:00,42.77,42.81,42.69,42.72,51400.0,26.5699,26.5947,26.5202,26.5388,51400.0
2005-09-01 13:40:00,42.72,42.72,42.64,42.69,46400.0,26.5388,26.5388,26.4891,26.5202,46400.0
2005-09-01 13:50:00,42.69,42.71,42.65,42.69,51400.0,26.5202,26.5326,26.4953,26.5202,51400.0
2005-09-01 14:00:00,42.69,42.69,42.6,42.63,55400.0,26.5202,26.5202,26.4643,26.4829,55400.0
2005-09-01 14:10:00,42.64,42.72,42.64,42.67,43800.0,26.4891,26.5388,26.4891,26.5078,43800.0
2005-09-01 14:20:00,42.67,42.76,42.65,42.68,87600.0,26.5078,26.5637,26.4953,26.514,87600.0
2005-09-01 14:30:00,42.7,42.73,42.66,42.72,78800.0,26.5264,26.545,26.5015,26.5388,78800.0
2005-09-01 14:40:00,42.71,42.77,42.62,42.63,92800.0,26.5326,26.5699,26.4767,26.4829,92800.0
2005-09-01 14:50:00,42.64,42.75,42.63,42.72,100000.0,26.4891,26.5575,26.4829,26.5388,100000.0
2005-09-01 15:00:00,42.72,42.75,42.69,42.73,98400.0,26.5388,26.5575,26.5202,26.545,98400.0
2005-09-01 15:10:00,42.74,42.8,42.7,42.71,104000.0,26.5512,26.5885,26.5264,26.5326,104000.0
2005-09-01 15:20:00,42.71,42.76,42.7,42.71,81000.0,26.5326,26.5637,26.5264,26.5326,81000.0
2005-09-01 15:30:00,42.71,42.77,42.7,42.77,93800.0,26.5326,26.5699,26.5264,26.5699,93800.0
2005-09-01 15:40:00,42.77,42.83,42.73,42.83,161600.0,26.5699,26.6071,26.545,26.6071,161600.0
2005-09-01 15:50:00,42.83,42.85,42.74,42.77,197400.0,26.6071,26.6196,26.5512,26.5699,197400.0
2005-09-02 09:30:00,42.87,43.1,42.83,42.83,100000.0,26.632,26.7749,26.6071,26.6071,100000.0
2005-09-02 09:40:00,42.77,42.92,42.76,42.88,72800.0,26.5699,26.6631,26.5637,26.6382,72800.0
2005-09-02 09:50:00,42.87,42.87,42.75,42.81,69600.0,26.632,26.632,26.5575,26.5947,69600.0
2005-09-02 10:00:00,42.77,42.83,42.7,42.73,50000.0,26.5699,26.6071,26.5264,26.545,50000.0
2005-09-02 10:10:00,42.73,42.78,42.68,42.77,46200.0,26.545,26.5761,26.514,26.5699,46200.0
2005-09-02 10:20:00,42.78,42.88,42.76,42.82,49600.0,26.5761,26.6382,26.5637,26.6009,49600.0
2005-09-02 10:30:00,42.82,42.85,42.75,42.81,52800.0,26.6009,26.6196,26.5575,26.5947,52800.0
2005-09-02 10:40:00,42.81,42.89,42.77,42.86,45600.0,26.5947,26.6444,26.5699,26.6258,45600.0
2005-09-02 10:50:00,42.86,42.95,42.85,42.93,33800.0,26.6258,26.6817,26.6196,26.6693,33800.0
2005-09-02 11:00:00,42.93,42.97,42.87,42.88,49800.0,26.6693,26.6941,26.632,26.6382,49800.0
2005-09-02 11:10:00,42.88,42.93,42.85,42.9,25400.0,26.6382,26.6693,26.6196,26.6506,25400.0
2005-09-02 11:20:00,42.9,42.91,42.84,42.85,37400.0,26.6506,26.6568,26.6134,26.6196,37400.0
2005-09-02 11:30:00,42.85,42.87,42.79,42.82,35800.0,26.6196,26.632,26.5823,26.6009,35800.0
2005-09-02 11:40:00,42.82,42.87,42.81,42.83,16400.0,26.6009,26.632,26.5947,26.6071,16400.0
2005-09-02 11:50:00,42.83,42.84,42.72,42.81,24600.0,26.6071,26.6134,26.5388,26.5947,24600.0
2005-09-02 12:00:00,42.83,42.85,42.81,42.85,32200.0,26.6071,26.6196,26.5947,26.6196,32200.0
2005-09-02 12:10:00,42.85,42.9,42.85,42.89,39600.0,26.6196,26.6506,26.6196,26.6444,39600.0
2005-09-02 12:20:00,42.9,42.97,42.89,42.94,29400.0,26.6506,26.6941,26.6444,26.6755,29400.0
2005-09-02 12:30:00,42.92,42.96,42.91,42.93,17800.0,26.6631,26.6879,26.6568,26.6693,17800.0
2005-09-02 12:40:00,42.94,42.97,42.93,42.96,18200.0,26.6755,26.6941,26.6693,26.6879,18200.0
2005-09-02 12:50:00,42.97,42.97,42.95,42.95,19400.0,26.6941,26.6941,26.6817,26.6817,19400.0
2005-09-02 13:00:00,42.96,42.97,42.94,42.96,54000.0,26.6879,26.6941,26.6755,26.6879,54000.0
2005-09-02 13:10:00,42.97,42.97,42.92,42.95,22600.0,26.6941,26.6941,26.6631,26.6817,22600.0
2005-09-02 13:20:00,42.95,42.99,42.92,42.99,35200.0,26.6817,26.7065,26.6631,26.7065,35200.0
2005-09-02 13:30:00,42.99,43.04,42.99,43.02,47800.0,26.7065,26.7376,26.7065,26.7252,47800.0
2005-09-02 13:40:00,43.02,43.04,43.0,43.03,32400.0,26.7252,26.7376,26.7128,26.7314,32400.0
2005-09-02 13:50:00,43.01,43.06,43.0,43.05,59600.0,26.719,26.75,26.7128,26.7438,59600.0
2005-09-02 14:00:00,43.05,43.06,43.01,43.01,29400.0,26.7438,26.75,26.719,26.719,29400.0
2005-09-02 14:10:00,43.02,43.02,42.96,42.99,27200.0,26.7252,26.7252,26.6879,26.7065,27200.0
2005-09-02 14:20:00,42.99,42.99,42.97,42.97,11200.0,26.7065,26.7065,26.6941,26.6941,11200.0
2005-09-02 14:30:00,42.98,42.99,42.95,42.98,33200.0,26.7003,26.7065,26.6817,26.7003,33200.0
2005-09-02 14:40:00,42.98,42.99,42.95,42.96,44400.0,26.7003,26.7065,26.6817,26.6879,44400.0
2005-09-02 14:50:00,42.96,42.98,42.9,42.95,36800.0,26.6879,26.7003,26.6506,26.6817,36800.0
2005-09-02 15:00:00,42.94,42.95,42.85,42.87,40400.0,26.6755,26.6817,26.6196,26.632,40400.0
2005-09-02 15:10:00,42.87,42.93,42.87,42.91,56400.0,26.632,26.6693,26.632,26.6568,56400.0
2005-09-02 15:20:00,42.9,42.94,42.88,42.88,59400.0,26.6506,26.6755,26.6382,26.6382,59400.0
2005-09-02 15:30:00,42.9,42.91,42.86,42.86,52200.0,26.6506,26.6568,26.6258,26.6258,52200.0
2005-09-02 15:40:00,42.87,42.9,42.8,42.87,44000.0,26.632,26.6506,26.5885,26.632,44000.0
2005-09-02 15:50:00,42.87,42.9,42.83,42.83,92600.0,26.632,26.6506,26.6071,26.6071,92600.0
2005-09-06 09:30:00,43.0,43.09,42.99,43.07,64600.0,26.7128,26.7687,26.7065,26.7562,64600.0
2005-09-06 09:40:00,43.08,43.15,43.08,43.1,83000.0,26.7625,26.8059,26.7625,26.7749,83000.0
2005-09-06 09:50:00,43.11,43.2,43.08,43.16,48200.0,26.7811,26.837,26.7625,26.8122,48200.0
2005-09-06 10:00:00,43.16,43.19,43.12,43.18,81800.0,26.8122,26.8308,26.7873,26.8246,81800.0
2005-09-06 10:10:00,43.18,43.2,43.13,43.16,30200.0,26.8246,26.837,26.7935,26.8122,30200.0
2005-09-06 10:20:00,43.16,43.29,43.13,43.29,49200.0,26.8122,26.8929,26.7935,26.8929,49200.0
2005-09-06 10:30:00,43.29,43.34,43.26,43.26,55000.0,26.8929,26.924,26.8743,26.8743,55000.0
2005-09-06 10:40:00,43.26,43.35,43.26,43.27,38400.0,26.8743,26.9302,26.8743,26.8805,38400.0
2005-09-06 10:50:00,43.27,43.3,43.25,43.28,25000.0,26.8805,26.8991,26.8681,26.8867,25000.0
2005-09-06 11:00:00,43.28,43.3,43.24,43.29,23600.0,26.8867,26.8991,26.8619,26.8929,23600.0
2005-09-06 11:10:00,43.3,43.3,43.24,43.26,37800.0,26.8991,26.8991,26.8619,26.8743,37800.0
2005-09-06 11:20:00,43.26,43.27,43.24,43.27,19600.0,26.8743,26.8805,26.8619,26.8805,19600.0
2005-09-06 11:30:00,43.27,43.27,43.23,43.26,34800.0,26.8805,26.8805,26.8556,26.8743,34800.0
2005-09-06 11:40:00,43.24,43.24,43.19,43.2,16000.0,26.8619,26.8619,26.8308,26.837,16000.0
2005-09-06 11:50:00,43.2,43.22,43.2,43.2,11600.0,26.837,26.8494,26.837,26.837,11600.0
2005-09-06 12:00:00,43.2,43.27,43.18,43.21,35800.0,26.837,26.8805,26.8246,26.8432,35800.0
2005-09-06 12:10:00,43.21,43.3,43.19,43.27,34800.0,26.8432,26.8991,26.8308,26.8805,34800.0
2005-09-06 12:20:00,43.3,43.33,43.3,43.31,21200.0,26.8991,26.9178,26.8991,26.9053,21200.0
2005-09-06 12:30:00,43.31,43.32,43.26,43.27,26400.0,26.9053,26.9115,26.8743,26.8805,26400.0
2005-09-06 12:40:00,43.26,43.27,43.25,43.27,68800.0,26.8743,26.8805,26.8681,26.8805,68800.0
2005-09-06 12:50:00,43.26,43.29,43.24,43.24,36200.0,26.8743,26.8929,26.8619,26.8619,36200.0
2005-09-06 13:00:00,43.25,43.3,43.25,43.27,30800.0,26.8681,26.8991,26.8681,26.8805,30800.0
2005-09-06 13:10:00,43.27,43.29,43.24,43.29,29200.0,26.8805,26.8929,26.8619,26.8929,29200.0
2005-09-06 13:20:00,43.29,43.29,43.22,43.22,19200.0,26.8929,26.8929,26.8494,26.8494,19200.0
2005-09-06 13:30:00,43.23,43.26,43.22,43.24,20000.0,26.8556,26.8743,26.8494,26.8619,20000.0
2005-09-06 13:40:00,43.24,43.25,43.22,43.24,36600.0,26.8619,26.8681,26.8494,26.8619,36600.0
2005-09-06 13:50:00,43.24,43.35,43.23,43.29,58400.0,26.8619,26.9302,26.8556,26.8929,58400.0
2005-09-06 14:00:00,43.3,43.3,43.23,43.23,21400.0,26.8991,26.8991,26.8556,26.8556,21400.0
2005-09-06 14:10:00,43.21,43.23,43.2,43.2,54400.0,26.8432,26.8556,26.837,26.837,54400.0
2005-09-06 14:20:00,43.2,43.24,43.2,43.23,28600.0,26.837,26.8619,26.837,26.8556,28600.0
2005-09-06 14:30:00,43.23,43.24,43.2,43.2,20400.0,26.8556,26.8619,26.837,26.837,20400.0
2005-09-06 14:40:00,43.2,43.23,43.2,43.21,36000.0,26.837,26.8556,26.837,26.8432,36000.0
2005-09-06 14:50:00,43.2,43.23,43.18,43.2,41600.0,26.837,26.8556,26.8246,26.837,41600.0
2005-09-06 15:00:00,43.21,43.23,43.13,43.15,53800.0,26.8432,26.8556,26.7935,26.8059,53800.0
2005-09-06 15:10:00,43.16,43.24,43.16,43.23,34400.0,26.8122,26.8619,26.8122,26.8556,34400.0
2005-09-06 15:20:00,43.24,43.24,43.2,43.2,22400.0,26.8619,26.8619,26.837,26.837,22400.0
2005-09-06 15:30:00,43.2,43.21,43.19,43.19,34400.0,26.837,26.8432,26.8308,26.8308,34400.0
2005-09-06 15:40:00,43.19,43.2,43.17,43.18,75600.0,26.8308,26.837,26.8184,26.8246,75600.0
2005-09-06 15:50:00,43.17,43.22,43.16,43.22,86600.0,26.8184,26.8494,26.8122,26.8494,86600.0
2005-09-07 09:30:00,43.24,43.25,43.1,43.24,77800.0,26.8619,26.8681,26.7749,26.8619,77800.0
2005-09-07 09:40:00,43.24,43.25,43.15,43.15,64200.0,26.8619,26.8681,26.8059,26.8059,64200.0
2005-09-07 09:50:00,43.18,43.18,42.95,42.95,65800.0,26.8246,26.8246,26.6817,26.6817,65800.0
2005-09-07 10:00:00,42.95,43.0,42.8,42.81,111200.0,26.6817,26.7128,26.5885,26.5947,111200.0
2005-09-07 10:10:00,42.79,42.85,42.76,42.81,88000.0,26.5823,26.6196,26.5637,26.5947,88000.0
2005-09-07 10:20:00,42.82,42.94,42.81,42.93,50800.0,26.6009,26.6755,26.5947,26.6693,50800.0
2005-09-07 10:30:00,42.93,43.02,42.91,43.01,64200.0,26.6693,26.7252,26.6568,26.719,64200.0
2005-09-07 10:40:00,43.01,43.05,42.99,42.99,35200.0,26.719,26.7438,26.7065,26.7065,35200.0
2005-09-07 10:50:00,43.0,43.08,42.99,43.05,54400.0,26.7128,26.7625,26.7065,26.7438,54400.0
2005-09-07 11:00:00,43.07,43.13,43.04,43.08,33800.0,26.7562,26.7935,26.7376,26.7625,33800.0
2005-09-07 11:10:00,43.08,43.08,43.03,43.04,39800.0,26.7625,26.7625,26.7314,26.7376,39800.0
2005-09-07 11:20:00,43.05,43.09,43.05,43.08,37400.0,26.7438,26.7687,26.7438,26.7625,37400.0
2005-09-07 11:30:00,43.09,43.09,43.04,43.04,20200.0,26.7687,26.7687,26.7376,26.7376,20200.0
2005-09-07 11:40:00,43.03,43.03,42.99,42.99,56000.0,26.7314,26.7314,26.7065,26.7065,56000.0
2005-09-07 11:50:00,42.99,43.0,42.98,42.99,91000.0,26.7065,26.7128,26.7003,26.7065,91000.0
2005-09-07 12:00:00,42.99,43.01,42.99,43.01,7200.0,26.7065,26.719,26.7065,26.719,7200.0
2005-09-07 12:10:00,43.01,43.01,42.98,43.01,18000.0,26.719,26.719,26.7003,26.719,18000.0
2005-09-07 12:20:00,43.01,43.01,42.96,42.99,41000.0,26.719,26.719,26.6879,26.7065,41000.0
2005-09-07 12:30:00,42.99,43.0,42.95,42.97,39400.0,26.7065,26.7128,26.6817,26.6941,39400.0
2005-09-07 12:40:00,42.97,42.98,42.95,42.98,27800.0,26.6941,26.7003,26.6817,26.7003,27800.0
2005-09-07 12:50:00,42.98,43.0,42.98,42.99,21800.0,26.7003,26.7128,26.7003,26.7065,21800.0
2005-09-07 13:00:00,42.99,43.01,42.94,42.97,76800.0,26.7065,26.719,26.6755,26.6941,76800.0
2005-09-07 13:10:00,42.97,43.01,42.95,42.96,68400.0,26.6941,26.719,26.6817,26.6879,68400.0
2005-09-07 13:20:00,42.96,42.98,42.9,42.91,43200.0,26.6879,26.7003,26.6506,26.6568,43200.0
2005-09-07 13:30:00,42.91,42.95,42.91,42.92,36000.0,26.6568,26.6817,26.6568,26.6631,36000.0
2005-09-07 13:40:00,42.92,42.96,42.92,42.93,23200.0,26.6631,26.6879,26.6631,26.6693,23200.0
2005-09-07 13:50:00,42.93,42.96,42.93,42.94,13600.0,26.6693,26.6879,26.6693,26.6755,13600.0
2005-09-07 14:00:00,42.93,42.99,42.91,42.97,49800.0,26.6693,26.7065,26.6568,26.6941,49800.0
2005-09-07 14:10:00,42.95,42.95,42.89,42.92,46200.0,26.6817,26.6817,26.6444,26.6631,46200.0
2005-09-07 14:20:00,42.93,42.96,42.88,42.89,39200.0,26.6693,26.6879,26.6382,26.6444,39200.0
2005-09-07 14:30:00,42.9,42.93,42.85,42.92,41600.0,26.6506,26.6693,26.6196,26.6631,41600.0
2005-09-07 14:40:00,42.93,42.98,42.92,42.96,59200.0,26.6693,26.7003,26.6631,26.6879,59200.0
2005-09-07 14:50:00,42.95,42.99,42.94,42.97,46600.0,26.6817,26.7065,26.6755,26.6941,46600.0
2005-09-07 15:00:00,42.97,42.99,42.94,42.99,52200.0,26.6941,26.7065,26.6755,26.7065,52200.0
2005-09-07 15:10:00,42.98,43.0,42.97,42.99,107200.0,26.7003,26.7128,26.6941,26.7065,107200.0
2005-09-07 15:20:00,42.99,43.01,42.98,42.99,85800.0,26.7065,26.719,26.7003,26.7065,85800.0
2005-09-07 15:30:00,43.0,43.01,42.98,42.99,42800.0,26.7128,26.719,26.7003,26.7065,42800.0
2005-09-07 15:40:00,42.99,43.01,42.95,42.99,69800.0,26.7065,26.719,26.6817,26.7065,69800.0
2005-09-07 15:50:00,42.99,43.02,42.98,43.02,128400.0,26.7065,26.7252,26.7003,26.7252,128400.0
2005-09-08 09:30:00,42.0,42.43,41.97,42.42,256000.0,26.0915,26.3587,26.0729,26.3524,256000.0
2005-09-08 09:40:00,42.42,42.47,42.27,42.36,105400.0,26.3524,26.3835,26.2593,26.3152,105400.0
2005-09-08 09:50:00,42.36,42.45,42.3,42.44,76000.0,26.3152,26.3711,26.2779,26.3649,76000.0
2005-09-08 10:00:00,42.43,42.54,42.38,42.51,103400.0,26.3587,26.427,26.3276,26.4084,103400.0
2005-09-08 10:10:00,42.5,42.55,42.46,42.46,78600.0,26.4021,26.4332,26.3773,26.3773,78600.0
2005-09-08 10:20:00,42.46,42.48,42.43,42.44,56400.0,26.3773,26.3897,26.3587,26.3649,56400.0
2005-09-08 10:30:00,42.45,42.57,42.43,42.56,74000.0,26.3711,26.4456,26.3587,26.4394,74000.0
2005-09-08 10:40:00,42.56,42.57,42.42,42.44,77200.0,26.4394,26.4456,26.3524,26.3649,77200.0
2005-09-08 10:50:00,42.43,42.46,42.4,42.41,60600.0,26.3587,26.3773,26.34,26.3462,60600.0
2005-09-08 11:00:00,42.42,42.45,42.37,42.4,65400.0,26.3524,26.3711,26.3214,26.34,65400.0
2005-09-08 11:10:00,42.41,42.45,42.35,42.41,55000.0,26.3462,26.3711,26.309,26.3462,55000.0
2005-09-08 11:20:00,42.4,42.49,42.4,42.46,70000.0,26.34,26.3959,26.34,26.3773,70000.0
2005-09-08 11:30:00,42.46,42.5,42.46,42.48,62800.0,26.3773,26.4021,26.3773,26.3897,62800.0
2005-09-08 11:40:00,42.48,42.49,42.41,42.45,54000.0,26.3897,26.3959,26.3462,26.3711,54000.0
2005-09-08 11:50:00,42.46,42.46,42.43,42.43,32200.0,26.3773,26.3773,26.3587,26.3587,32200.0
2005-09-08 12:00:00,42.42,42.43,42.4,42.41,31600.0,26.3524,26.3587,26.34,26.3462,31600.0
2005-09-08 12:10:00,42.41,42.41,42.34,42.35,47000.0,26.3462,26.3462,26.3027,26.309,47000.0
2005-09-08 12:20:00,42.35,42.37,42.34,42.36,28600.0,26.309,26.3214,26.3027,26.3152,28600.0
2005-09-08 12:30:00,42.36,42.36,42.3,42.31,58200.0,26.3152,26.3152,26.2779,26.2841,58200.0
2005-09-08 12:40:00,42.31,42.33,42.3,42.33,37000.0,26.2841,26.2965,26.2779,26.2965,37000.0
2005-09-08 12:50:00,42.33,42.33,42.3,42.31,30400.0,26.2965,26.2965,26.2779,26.2841,30400.0
2005-09-08 13:00:00,42.3,42.34,42.3,42.33,32200.0,26.2779,26.3027,26.2779,26.2965,32200.0
2005-09-08 13:10:00,42.31,42.34,42.3,42.3,36200.0,26.2841,26.3027,26.2779,26.2779,36200.0
2005-09-08 13:20:00,42.3,42.34,42.3,42.32,37000.0,26.2779,26.3027,26.2779,26.2903,37000.0
2005-09-08 13:30:00,42.32,42.35,42.32,42.34,36400.0,26.2903,26.309,26.2903,26.3027,36400.0
2005-09-08 13:40:00,42.33,42.34,42.29,42.3,33400.0,26.2965,26.3027,26.2717,26.2779,33400.0
2005-09-08 13:50:00,42.3,42.3,42.26,42.3,36600.0,26.2779,26.2779,26.253,26.2779,36600.0
2005-09-08 14:00:00,42.29,42.33,42.27,42.3,45800.0,26.2717,26.2965,26.2593,26.2779,45800.0
2005-09-08 14:10:00,42.3,42.31,42.25,42.26,77000.0,26.2779,26.2841,26.2468,26.253,77000.0
2005-09-08 14:20:00,42.26,42.27,42.25,42.27,79000.0,26.253,26.2593,26.2468,26.2593,79000.0
2005-09-08 14:30:00,42.27,42.32,42.25,42.27,53600.0,26.2593,26.2903,26.2468,26.2593,53600.0
2005-09-08 14:40:00,42.27,42.34,42.27,42.3,44600.0,26.2593,26.3027,26.2593,26.2779,44600.0
2005-09-08 14:50:00,42.29,42.31,42.25,42.26,54800.0,26.2717,26.2841,26.2468,26.253,54800.0
2005-09-08 15:00:00,42.26,42.27,42.23,42.24,124800.0,26.253,26.2593,26.2344,26.2406,124800.0
2005-09-08 15:10:00,42.24,42.27,42.21,42.23,80400.0,26.2406,26.2593,26.222,26.2344,80400.0
2005-09-08 15:20:00,42.24,42.27,42.23,42.26,60600.0,26.2406,26.2593,26.2344,26.253,60600.0
2005-09-08 15:30:00,42.26,42.31,42.26,42.3,97000.0,26.253,26.2841,26.253,26.2779,97000.0
2005-09-08 15:40:00,42.31,42.32,42.29,42.3,94600.0,26.2841,26.2903,26.2717,26.2779,94600.0
2005-09-08 15:50:00,42.29,42.31,42.26,42.29,97200.0,26.2717,26.2841,26.253,26.2717,97200.0
2005-09-09 09:30:00,42.45,42.46,42.25,42.27,66000.0,26.3711,26.3773,26.2468,26.2593,66000.0
2005-09-09 09:40:00,42.32,42.46,42.14,42.14,25600.0,26.2903,26.3773,26.1785,26.1785,25600.0
2005-09-09 09:50:00,42.14,42.34,42.12,42.33,29000.0,26.1785,26.3027,26.1661,26.2965,29000.0
2005-09-09 10:00:00,42.34,42.35,42.27,42.27,29400.0,26.3027,26.309,26.2593,26.2593,29400.0
2005-09-09 10:10:00,42.28,42.32,42.27,42.31,30200.0,26.2655,26.2903,26.2593,26.2841,30200.0
2005-09-09 10:20:00,42.32,42.32,42.26,42.26,33800.0,26.2903,26.2903,26.253,26.253,33800.0
2005-09-09 10:30:00,42.24,42.24,42.23,42.24,32400.0,26.2406,26.2406,26.2344,26.2406,32400.0
2005-09-09 10:40:00,42.24,42.29,42.24,42.27,26000.0,26.2406,26.2717,26.2406,26.2593,26000.0
2005-09-09 10:50:00,42.27,42.3,42.2,42.21,18000.0,26.2593,26.2779,26.2158,26.222,18000.0
2005-09-09 11:00:00,42.21,42.23,42.16,42.19,26600.0,26.222,26.2344,26.1909,26.2096,26600.0
2005-09-09 11:10:00,42.18,42.25,42.18,42.25,25600.0,26.2034,26.2468,26.2034,26.2468,25600.0
2005-09-09 11:20:00,42.24,42.29,42.24,42.27,44000.0,26.2406,26.2717,26.2406,26.2593,44000.0
2005-09-09 11:30:00,42.27,42.3,42.27,42.3,33400.0,26.2593,26.2779,26.2593,26.2779,33400.0
2005-09-09 11:40:00,42.3,42.35,42.3,42.34,68800.0,26.2779,26.309,26.2779,26.3027,68800.0
2005-09-09 11:50:00,42.34,42.35,42.33,42.35,19000.0,26.3027,26.309,26.2965,26.309,19000.0
2005-09-09 12:00:00,42.34,42.35,42.31,42.33,29800.0,26.3027,26.309,26.2841,26.2965,29800.0
2005-09-09 12:10:00,42.33,42.35,42.3,42.33,21200.0,26.2965,26.309,26.2779,26.2965,21200.0
2005-09-09 12:20:00,42.33,42.35,42.3,42.3,55800.0,26.2965,26.309,26.2779,26.2779,55800.0
2005-09-09 12:30:00,42.3,42.34,42.3,42.32,138400.0,26.2779,26.3027,26.2779,26.2903,138400.0
2005-09-09 12:40:00,42.33,42.33,42.28,42.3,23400.0,26.2965,26.2965,26.2655,26.2779,23400.0
2005-09-09 12:50:00,42.3,42.3,42.28,42.3,23800.0,26.2779,26.2779,26.2655,26.2779,23800.0
2005-09-09 13:00:00,42.3,42.3,42.24,42.27,97200.0,26.2779,26.2779,26.2406,26.2593,97200.0
2005-09-09 13:10:00,42.27,42.38,42.27,42.38,28600.0,26.2593,26.3276,26.2593,26.3276,28600.0
2005-09-09 13:20:00,42.38,42.43,42.37,42.42,26200.0,26.3276,26.3587,26.3214,26.3524,26200.0
2005-09-09 13:30:00,42.42,42.42,42.35,42.37,28600.0,26.3524,26.3524,26.309,26.3214,28600.0
2005-09-09 13:40:00,42.37,42.38,42.37,42.38,26800.0,26.3214,26.3276,26.3214,26.3276,26800.0
2005-09-09 13:50:00,42.38,42.38,42.35,42.35,41800.0,26.3276,26.3276,26.309,26.309,41800.0
2005-09-09 14:00:00,42.35,42.38,42.35,42.37,23400.0,26.309,26.3276,26.309,26.3214,23400.0
2005-09-09 14:10:00,42.37,42.38,42.35,42.35,27400.0,26.3214,26.3276,26.309,26.309,27400.0
2005-09-09 14:20:00,42.35,42.37,42.35,42.37,20200.0,26.309,26.3214,26.309,26.3214,20200.0
2005-09-09 14:30:00,42.37,42.37,42.34,42.35,18600.0,26.3214,26.3214,26.3027,26.309,18600.0
2005-09-09 14:40:00,42.34,42.35,42.32,42.35,29400.0,26.3027,26.309,26.2903,26.309,29400.0
2005-09-09 14:50:00,42.35,42.38,42.33,42.33,58400.0,26.309,26.3276,26.2965,26.2965,58400.0
2005-09-09 15:00:00,42.34,42.36,42.32,42.34,23400.0,26.3027,26.3152,26.2903,26.3027,23400.0
2005-09-09 15:10:00,42.33,42.37,42.32,42.35,39200.0,26.2965,26.3214,26.2903,26.309,39200.0
2005-09-09 15:20:00,42.37,42.37,42.34,42.35,50400.0,26.3214,26.3214,26.3027,26.309,50400.0
2005-09-09 15:30:00,42.35,42.35,42.34,42.35,62800.0,26.309,26.309,26.3027,26.309,62800.0
2005-09-09 15:40:00,42.35,42.35,42.33,42.35,79200.0,26.309,26.309,26.2965,26.309,79200.0
2005-09-09 15:50:00,42.35,42.35,42.3,42.34,52400.0,26.309,26.309,26.2779,26.3027,52400.0
2005-09-12 09:30:00,42.02,42.1,41.94,41.95,121600.0,26.104,26.1537,26.0543,26.0605,121600.0
2005-09-12 09:40:00,41.95,42.09,41.94,42.03,90200.0,26.0605,26.1474,26.0543,26.1102,90200.0
2005-09-12 09:50:00,42.03,42.03,41.92,41.98,90000.0,26.1102,26.1102,26.0418,26.0791,90000.0
2005-09-12 10:00:00,41.97,42.05,41.93,42.02,70800.0,26.0729,26.1226,26.048,26.104,70800.0
2005-09-12 10:10:00,42.02,42.07,42.01,42.01,52200.0,26.104,26.135,26.0977,26.0977,52200.0
2005-09-12 10:20:00,42.02,42.06,42.0,42.05,57000.0,26.104,26.1288,26.0915,26.1226,57000.0
2005-09-12 10:30:00,42.06,42.08,42.04,42.08,51000.0,26.1288,26.1412,26.1164,26.1412,51000.0
2005-09-12 10:40:00,42.07,42.18,42.07,42.17,52800.0,26.135,26.2034,26.135,26.1971,52800.0
2005-09-12 10:50:00,42.17,42.17,42.12,42.13,59000.0,26.1971,26.1971,26.1661,26.1723,59000.0
2005-09-12 11:00:00,42.13,42.14,42.04,42.07,82600.0,26.1723,26.1785,26.1164,26.135,82600.0
2005-09-12 11:10:00,42.07,42.1,42.02,42.03,44200.0,26.135,26.1537,26.104,26.1102,44200.0
2005-09-12 11:20:00,42.04,42.08,42.02,42.04,101200.0,26.1164,26.1412,26.104,26.1164,101200.0
2005-09-12 11:30:00,42.04,42.06,42.0,42.01,56200.0,26.1164,26.1288,26.0915,26.0977,56200.0
2005-09-12 11:40:00,42.01,42.02,41.88,41.91,109400.0,26.0977,26.104,26.017,26.0356,109400.0
2005-09-12 11:50:00,41.91,41.95,41.91,41.95,62400.0,26.0356,26.0605,26.0356,26.0605,62400.0
2005-09-12 12:00:00,41.95,41.99,41.93,41.99,67200.0,26.0605,26.0853,26.048,26.0853,67200.0
2005-09-12 12:10:00,41.99,42.04,41.99,42.01,62600.0,26.0853,26.1164,26.0853,26.0977,62600.0
2005-09-12 12:20:00,42.02,42.07,42.02,42.06,56800.0,26.104,26.135,26.104,26.1288,56800.0
2005-09-12 12:30:00,42.06,42.06,41.99,42.03,78200.0,26.1288,26.1288,26.0853,26.1102,78200.0
2005-09-12 12:40:00,42.02,42.03,42.0,42.01,51600.0,26.104,26.1102,26.0915,26.0977,51600.0
2005-09-12 12:50:00,42.01,42.02,41.98,41.98,57800.0,26.0977,26.104,26.0791,26.0791,57800.0
2005-09-12 13:00:00,41.98,42.01,41.98,41.99,64800.0,26.0791,26.0977,26.0791,26.0853,64800.0
2005-09-12 13:10:00,41.99,42.02,41.99,42.01,51600.0,26.0853,26.104,26.0853,26.0977,51600.0
2005-09-12 13:20:00,42.02,42.04,41.99,42.0,32400.0,26.104,26.1164,26.0853,26.0915,32400.0
2005-09-12 13:30:00,42.0,42.0,41.93,41.93,55600.0,26.0915,26.0915,26.048,26.048,55600.0
2005-09-12 13:40:00,41.93,41.95,41.92,41.92,61600.0,26.048,26.0605,26.0418,26.0418,61600.0
2005-09-12 13:50:00,41.92,41.95,41.92,41.93,73000.0,26.0418,26.0605,26.0418,26.048,73000.0
2005-09-12 14:00:00,41.93,41.94,41.89,41.93,105000.0,26.048,26.0543,26.0232,26.048,105000.0
2005-09-12 14:10:00,41.92,41.99,41.91,41.96,66800.0,26.0418,26.0853,26.0356,26.0667,66800.0
2005-09-12 14:20:00,41.97,41.98,41.88,41.88,73400.0,26.0729,26.0791,26.017,26.017,73400.0
2005-09-12 14:30:00,41.88,41.94,41.87,41.93,77000.0,26.017,26.0543,26.0108,26.048,77000.0
2005-09-12 14:40:00,41.93,41.98,41.9,41.98,54600.0,26.048,26.0791,26.0294,26.0791,54600.0
2005-09-12 14:50:00,41.98,42.06,41.97,42.04,73800.0,26.0791,26.1288,26.0729,26.1164,73800.0
2005-09-12 15:00:00,42.05,42.06,42.01,42.05,57600.0,26.1226,26.1288,26.0977,26.1226,57600.0
2005-09-12 15:10:00,42.05,42.09,42.03,42.09,91800.0,26.1226,26.1474,26.1102,26.1474,91800.0
2005-09-12 15:20:00,42.1,42.12,42.07,42.09,66000.0,26.1537,26.1661,26.135,26.1474,66000.0
2005-09-12 15:30:00,42.09,42.1,42.05,42.09,100200.0,26.1474,26.1537,26.1226,26.1474,100200.0
2005-09-12 15:40:00,42.1,42.1,42.05,42.08,116600.0,26.1537,26.1537,26.1226,26.1412,116600.0
2005-09-12 15:50:00,42.08,42.08,42.01,42.05,161800.0,26.1412,26.1412,26.0977,26.1226,161800.0
2005-09-13 09:30:00,41.85,41.87,41.77,41.79,93000.0,25.9983,26.0108,25.9486,25.9611,93000.0
2005-09-13 09:40:00,41.79,41.8,41.63,41.68,61000.0,25.9611,25.9673,25.8617,25.8927,61000.0
2005-09-13 09:50:00,41.68,41.75,41.66,41.74,91200.0,25.8927,25.9362,25.8803,25.93,91200.0
2005-09-13 10:00:00,41.74,41.77,41.7,41.76,73600.0,25.93,25.9486,25.9052,25.9424,73600.0
2005-09-13 10:10:00,41.76,41.84,41.74,41.74,31000.0,25.9424,25.9921,25.93,25.93,31000.0
2005-09-13 10:20:00,41.75,41.77,41.74,41.74,35600.0,25.9362,25.9486,25.93,25.93,35600.0
2005-09-13 10:30:00,41.74,41.74,41.68,41.7,43600.0,25.93,25.93,25.8927,25.9052,43600.0
2005-09-13 10:40:00,41.72,41.73,41.63,41.63,78600.0,25.9176,25.9238,25.8617,25.8617,78600.0
2005-09-13 10:50:00,41.63,41.65,41.58,41.63,63400.0,25.8617,25.8741,25.8306,25.8617,63400.0
2005-09-13 11:00:00,41.65,41.66,41.54,41.6,52800.0,25.8741,25.8803,25.8058,25.843,52800.0
2005-09-13 11:10:00,41.6,41.66,41.57,41.66,34200.0,25.843,25.8803,25.8244,25.8803,34200.0
2005-09-13 11:20:00,41.66,41.68,41.58,41.58,28600.0,25.8803,25.8927,25.8306,25.8306,28600.0
2005-09-13 11:30:00,41.58,41.6,41.56,41.58,67400.0,25.8306,25.843,25.8182,25.8306,67400.0
2005-09-13 11:40:00,41.57,41.6,41.57,41.6,42600.0,25.8244,25.843,25.8244,25.843,42600.0
2005-09-13 11:50:00,41.62,41.63,41.59,41.63,41000.0,25.8555,25.8617,25.8368,25.8617,41000.0
2005-09-13 12:00:00,41.63,41.66,41.58,41.61,45800.0,25.8617,25.8803,25.8306,25.8493,45800.0
2005-09-13 12:10:00,41.62,41.64,41.61,41.62,39400.0,25.8555,25.8679,25.8493,25.8555,39400.0
2005-09-13 12:20:00,41.61,41.69,41.6,41.67,37000.0,25.8493,25.8989,25.843,25.8865,37000.0
2005-09-13 12:30:00,41.67,41.71,41.66,41.69,37200.0,25.8865,25.9114,25.8803,25.8989,37200.0
2005-09-13 12:40:00,41.69,41.69,41.63,41.65,35200.0,25.8989,25.8989,25.8617,25.8741,35200.0
2005-09-13 12:50:00,41.65,41.72,41.63,41.72,20400.0,25.8741,25.9176,25.8617,25.9176,20400.0
2005-09-13 13:00:00,41.72,41.76,41.71,41.74,30000.0,25.9176,25.9424,25.9114,25.93,30000.0
2005-09-13 13:10:00,41.73,41.74,41.69,41.7,37200.0,25.9238,25.93,25.8989,25.9052,37200.0
2005-09-13 13:20:00,41.7,41.7,41.63,41.67,36800.0,25.9052,25.9052,25.8617,25.8865,36800.0
2005-09-13 13:30:00,41.67,41.76,41.67,41.74,46600.0,25.8865,25.9424,25.8865,25.93,46600.0
2005-09-13 13:40:00,41.74,41.76,41.72,41.73,14400.0,25.93,25.9424,25.9176,25.9238,14400.0
2005-09-13 13:50:00,41.73,41.74,41.71,41.72,27200.0,25.9238,25.93,25.9114,25.9176,27200.0
2005-09-13 14:00:00,41.71,41.72,41.66,41.71,75400.0,25.9114,25.9176,25.8803,25.9114,75400.0
2005-09-13 14:10:00,41.71,41.8,41.71,41.78,76800.0,25.9114,25.9673,25.9114,25.9549,76800.0
2005-09-13 14:20:00,41.8,41.86,41.8,41.84,77800.0,25.9673,26.0046,25.9673,25.9921,77800.0
2005-09-13 14:30:00,41.84,41.85,41.84,41.84,18800.0,25.9921,25.9983,25.9921,25.9921,18800.0
2005-09-13 14:40:00,41.84,41.84,41.7,41.71,52400.0,25.9921,25.9921,25.9052,25.9114,52400.0
2005-09-13 14:50:00,41.71,41.73,41.65,41.69,59600.0,25.9114,25.9238,25.8741,25.8989,59600.0
2005-09-13 15:00:00,41.69,41.71,41.59,41.62,138600.0,25.8989,25.9114,25.8368,25.8555,138600.0
2005-09-13 15:10:00,41.62,41.66,41.62,41.62,67400.0,25.8555,25.8803,25.8555,25.8555,67400.0
2005-09-13 15:20:00,41.62,41.63,41.56,41.57,88200.0,25.8555,25.8617,25.8182,25.8244,88200.0
2005-09-13 15:30:00,41.57,41.63,41.52,41.54,73800.0,25.8244,25.8617,25.7933,25.8058,73800.0
2005-09-13 15:40:00,41.53,41.57,41.46,41.56,84800.0,25.7996,25.8244,25.7561,25.8182,84800.0
2005-09-13 15:50:00,41.55,41.59,41.54,41.54,88000.0,25.812,25.8368,25.8058,25.8058,88000.0
2005-09-14 09:30:00,41.48,41.51,41.4,41.46,30400.0,25.7685,25.7871,25.7188,25.7561,30400.0
2005-09-14 09:40:00,41.46,41.48,41.38,41.43,56400.0,25.7561,25.7685,25.7064,25.7374,56400.0
2005-09-14 09:50:00,41.43,41.49,41.36,41.36,41800.0,25.7374,25.7747,25.6939,25.6939,41800.0
2005-09-14 10:00:00,41.35,41.37,41.29,41.36,48000.0,25.6877,25.7002,25.6505,25.6939,48000.0
2005-09-14 10:10:00,41.35,41.39,41.26,41.27,26600.0,25.6877,25.7126,25.6318,25.638,26600.0
2005-09-14 10:20:00,41.27,41.34,41.26,41.28,41000.0,25.638,25.6815,25.6318,25.6442,41000.0
2005-09-14 10:30:00,41.26,41.34,41.02,41.31,115400.0,25.6318,25.6815,25.4827,25.6629,115400.0
2005-09-14 10:40:00,41.33,41.45,41.32,41.34,42600.0,25.6753,25.7499,25.6691,25.6815,42600.0
2005-09-14 10:50:00,41.33,41.4,41.32,41.35,41200.0,25.6753,25.7188,25.6691,25.6877,41200.0
2005-09-14 11:00:00,41.35,41.5,41.33,41.49,36400.0,25.6877,25.7809,25.6753,25.7747,36400.0
2005-09-14 11:10:00,41.49,41.58,41.48,41.52,37600.0,25.7747,25.8306,25.7685,25.7933,37600.0
2005-09-14 11:20:00,41.52,41.54,41.49,41.49,22200.0,25.7933,25.8058,25.7747,25.7747,22200.0
2005-09-14 11:30:00,41.5,41.54,41.43,41.48,66800.0,25.7809,25.8058,25.7374,25.7685,66800.0
2005-09-14 11:40:00,41.48,41.48,41.43,41.43,23400.0,25.7685,25.7685,25.7374,25.7374,23400.0
2005-09-14 11:50:00,41.43,41.5,41.38,41.44,126800.0,25.7374,25.7809,25.7064,25.7436,126800.0
2005-09-14 12:00:00,41.44,41.45,41.41,41.44,31600.0,25.7436,25.7499,25.725,25.7436,31600.0
2005-09-14 12:10:00,41.44,41.47,41.43,41.45,25600.0,25.7436,25.7623,25.7374,25.7499,25600.0
2005-09-14 12:20:00,41.44,41.44,41.38,41.39,23800.0,25.7436,25.7436,25.7064,25.7126,23800.0
2005-09-14 12:30:00,41.4,41.4,41.37,41.38,21200.0,25.7188,25.7188,25.7002,25.7064,21200.0
2005-09-14 12:40:00,41.38,41.46,41.38,41.41,264600.0,25.7064,25.7561,25.7064,25.725,264600.0
2005-09-14 12:50:00,41.41,41.46,41.4,41.46,18800.0,25.725,25.7561,25.7188,25.7561,18800.0
2005-09-14 13:00:00,41.45,41.47,41.44,41.44,26000.0,25.7499,25.7623,25.7436,25.7436,26000.0
2005-09-14 13:10:00,41.43,41.44,41.39,41.41,32000.0,25.7374,25.7436,25.7126,25.725,32000.0
2005-09-14 13:20:00,41.41,41.42,41.37,41.38,21000.0,25.725,25.7312,25.7002,25.7064,21000.0
2005-09-14 13:30:00,41.41,41.41,41.35,41.37,49600.0,25.725,25.725,25.6877,25.7002,49600.0
2005-09-14 13:40:00,41.38,41.39,41.33,41.34,41200.0,25.7064,25.7126,25.6753,25.6815,41200.0
2005-09-14 13:50:00,41.34,41.35,41.33,41.35,22400.0,25.6815,25.6877,25.6753,25.6877,22400.0
2005-09-14 14:00:00,41.35,41.41,41.34,41.4,19600.0,25.6877,25.725,25.6815,25.7188,19600.0
2005-09-14 14:10:00,41.4,41.42,41.21,41.21,32000.0,25.7188,25.7312,25.6008,25.6008,32000.0
2005-09-14 14:20:00,41.21,41.26,41.17,41.2,32800.0,25.6008,25.6318,25.5759,25.5945,32800.0
2005-09-14 14:30:00,41.18,41.21,41.17,41.17,21400.0,25.5821,25.6008,25.5759,25.5759,21400.0
2005-09-14 14:40:00,41.16,41.17,41.11,41.12,50600.0,25.5697,25.5759,25.5386,25.5449,50600.0
2005-09-14 14:50:00,41.12,41.13,41.1,41.1,27800.0,25.5449,25.5511,25.5324,25.5324,27800.0
2005-09-14 15:00:00,41.09,41.12,41.03,41.12,39600.0,25.5262,25.5449,25.4889,25.5449,39600.0
2005-09-14 15:10:00,41.1,41.13,41.07,41.07,53200.0,25.5324,25.5511,25.5138,25.5138,53200.0
2005-09-14 15:20:00,41.09,41.12,41.07,41.1,48000.0,25.5262,25.5449,25.5138,25.5324,48000.0
2005-09-14 15:30:00,41.13,41.21,41.13,41.21,35200.0,25.5511,25.6008,25.5511,25.6008,35200.0
2005-09-14 15:40:00,41.21,41.28,41.19,41.19,80400.0,25.6008,25.6442,25.5883,25.5883,80400.0
2005-09-14 15:50:00,41.19,41.2,41.12,41.18,89400.0,25.5883,25.5945,25.5449,25.5821,89400.0
2005-09-15 09:30:00,41.35,41.35,41.19,41.21,84600.0,25.6877,25.6877,25.5883,25.6008,84600.0
2005-09-15 09:40:00,41.2,41.23,41.02,41.04,58800.0,25.5945,25.6132,25.4827,25.4952,58800.0
2005-09-15 09:50:00,41.04,41.05,40.91,41.01,125400.0,25.4952,25.5014,25.4144,25.4765,125400.0
2005-09-15 10:00:00,41.04,41.05,40.96,40.97,54600.0,25.4952,25.5014,25.4455,25.4517,54600.0
2005-09-15 10:10:00,40.98,40.98,40.86,40.91,77600.0,25.4579,25.4579,25.3833,25.4144,77600.0
2005-09-15 10:20:00,40.89,40.92,40.82,40.82,65200.0,25.402,25.4206,25.3585,25.3585,65200.0
2005-09-15 10:30:00,40.82,40.91,40.82,40.85,51600.0,25.3585,25.4144,25.3585,25.3771,51600.0
2005-09-15 10:40:00,40.85,40.85,40.77,40.81,59000.0,25.3771,25.3771,25.3274,25.3523,59000.0
2005-09-15 10:50:00,40.81,40.99,40.81,40.98,115400.0,25.3523,25.4641,25.3523,25.4579,115400.0
2005-09-15 11:00:00,40.99,41.07,40.96,41.05,202800.0,25.4641,25.5138,25.4455,25.5014,202800.0
2005-09-15 11:10:00,41.05,41.06,41.0,41.02,48600.0,25.5014,25.5076,25.4703,25.4827,48600.0
2005-09-15 11:20:00,41.02,41.07,41.01,41.04,36800.0,25.4827,25.5138,25.4765,25.4952,36800.0
2005-09-15 11:30:00,41.04,41.07,41.01,41.07,40200.0,25.4952,25.5138,25.4765,25.5138,40200.0
2005-09-15 11:40:00,41.06,41.13,41.06,41.12,71400.0,25.5076,25.5511,25.5076,25.5449,71400.0
2005-09-15 11:50:00,41.11,41.13,40.99,40.99,56200.0,25.5386,25.5511,25.4641,25.4641,56200.0
2005-09-15 12:00:00,40.99,41.06,40.93,40.96,134800.0,25.4641,25.5076,25.4268,25.4455,134800.0
2005-09-15 12:10:00,40.97,41.02,40.97,40.99,39600.0,25.4517,25.4827,25.4517,25.4641,39600.0
2005-09-15 12:20:00,41.01,41.04,40.98,41.04,104800.0,25.4765,25.4952,25.4579,25.4952,104800.0
2005-09-15 12:30:00,41.04,41.09,41.02,41.02,39800.0,25.4952,25.5262,25.4827,25.4827,39800.0
2005-09-15 12:40:00,41.02,41.05,41.02,41.04,23400.0,25.4827,25.5014,25.4827,25.4952,23400.0
2005-09-15 12:50:00,41.04,41.06,41.01,41.05,32000.0,25.4952,25.5076,25.4765,25.5014,32000.0
2005-09-15 13:00:00,41.05,41.14,41.05,41.13,35600.0,25.5014,25.5573,25.5014,25.5511,35600.0
2005-09-15 13:10:00,41.13,41.18,41.11,41.11,115600.0,25.5511,25.5821,25.5386,25.5386,115600.0
2005-09-15 13:20:00,41.1,41.17,41.05,41.09,64000.0,25.5324,25.5759,25.5014,25.5262,64000.0
2005-09-15 13:30:00,41.09,41.13,41.09,41.1,24600.0,25.5262,25.5511,25.5262,25.5324,24600.0
2005-09-15 13:40:00,41.1,41.13,41.08,41.09,29000.0,25.5324,25.5511,25.52,25.5262,29000.0
2005-09-15 13:50:00,41.09,41.11,41.07,41.07,45800.0,25.5262,25.5386,25.5138,25.5138,45800.0
2005-09-15 14:00:00,41.07,41.12,41.03,41.1,54400.0,25.5138,25.5449,25.4889,25.5324,54400.0
2005-09-15 14:10:00,41.1,41.16,41.1,41.12,64400.0,25.5324,25.5697,25.5324,25.5449,64400.0
2005-09-15 14:20:00,41.12,41.16,41.12,41.16,56000.0,25.5449,25.5697,25.5449,25.5697,56000.0
2005-09-15 14:30:00,41.15,41.16,41.11,41.11,39400.0,25.5635,25.5697,25.5386,25.5386,39400.0
2005-09-15 14:40:00,41.11,41.11,41.08,41.1,34400.0,25.5386,25.5386,25.52,25.5324,34400.0
2005-09-15 14:50:00,41.1,41.11,41.04,41.05,57400.0,25.5324,25.5386,25.4952,25.5014,57400.0
2005-09-15 15:00:00,41.04,41.08,41.03,41.03,54200.0,25.4952,25.52,25.4889,25.4889,54200.0
2005-09-15 15:10:00,41.04,41.04,40.99,41.0,76000.0,25.4952,25.4952,25.4641,25.4703,76000.0
2005-09-15 15:20:00,40.99,41.02,40.98,41.02,60400.0,25.4641,25.4827,25.4579,25.4827,60400.0
2005-09-15 15:30:00,41.02,41.09,40.99,41.09,82400.0,25.4827,25.5262,25.4641,25.5262,82400.0
2005-09-15 15:40:00,41.09,41.11,41.04,41.09,64600.0,25.5262,25.5386,25.4952,25.5262,64600.0
2005-09-15 15:50:00,41.08,41.12,41.07,41.1,110600.0,25.52,25.5449,25.5138,25.5324,110600.0
2005-09-16 09:30:00,41.08,41.32,41.05,41.27,649400.0,25.52,25.6691,25.5014,25.638,649400.0
2005-09-16 09:40:00,41.27,41.27,41.07,41.1,134800.0,25.638,25.638,25.5138,25.5324,134800.0
2005-09-16 09:50:00,41.1,41.18,41.08,41.15,162800.0,25.5324,25.5821,25.52,25.5635,162800.0
2005-09-16 10:00:00,41.15,41.21,41.1,41.2,154400.0,25.5635,25.6008,25.5324,25.5945,154400.0
2005-09-16 10:10:00,41.19,41.21,41.16,41.2,96800.0,25.5883,25.6008,25.5697,25.5945,96800.0
2005-09-16 10:20:00,41.2,41.24,41.19,41.23,110000.0,25.5945,25.6194,25.5883,25.6132,110000.0
2005-09-16 10:30:00,41.23,41.24,41.21,41.24,98200.0,25.6132,25.6194,25.6008,25.6194,98200.0
2005-09-16 10:40:00,41.23,41.24,41.19,41.19,87400.0,25.6132,25.6194,25.5883,25.5883,87400.0
2005-09-16 10:50:00,41.19,41.2,41.16,41.18,69000.0,25.5883,25.5945,25.5697,25.5821,69000.0
2005-09-16 11:00:00,41.19,41.19,41.12,41.16,147000.0,25.5883,25.5883,25.5449,25.5697,147000.0
2005-09-16 11:10:00,41.16,41.2,41.14,41.18,92000.0,25.5697,25.5945,25.5573,25.5821,92000.0
2005-09-16 11:20:00,41.18,41.21,41.17,41.2,61800.0,25.5821,25.6008,25.5759,25.5945,61800.0
2005-09-16 11:30:00,41.2,41.22,41.2,41.2,89600.0,25.5945,25.607,25.5945,25.5945,89600.0
2005-09-16 11:40:00,41.21,41.26,41.19,41.2,92600.0,25.6008,25.6318,25.5883,25.5945,92600.0
2005-09-16 11:50:00,41.2,41.2,41.13,41.13,43400.0,25.5945,25.5945,25.5511,25.5511,43400.0
2005-09-16 12:00:00,41.12,41.13,41.02,41.04,106200.0,25.5449,25.5511,25.4827,25.4952,106200.0
2005-09-16 12:10:00,41.04,41.04,40.93,41.0,83600.0,25.4952,25.4952,25.4268,25.4703,83600.0
2005-09-16 12:20:00,41.0,41.05,41.0,41.01,94000.0,25.4703,25.5014,25.4703,25.4765,94000.0
2005-09-16 12:30:00,41.01,41.01,40.97,40.98,136000.0,25.4765,25.4765,25.4517,25.4579,136000.0
2005-09-16 12:40:00,40.98,41.12,40.98,41.11,74800.0,25.4579,25.5449,25.4579,25.5386,74800.0
2005-09-16 12:50:00,41.11,41.11,41.05,41.06,69600.0,25.5386,25.5386,25.5014,25.5076,69600.0
2005-09-16 13:00:00,41.06,41.06,40.97,40.97,175400.0,25.5076,25.5076,25.4517,25.4517,175400.0
2005-09-16 13:10:00,40.96,40.96,40.83,40.92,135800.0,25.4455,25.4455,25.3647,25.4206,135800.0
2005-09-16 13:20:00,40.95,40.97,40.94,40.96,121600.0,25.4392,25.4517,25.433,25.4455,121600.0
2005-09-16 13:30:00,40.96,40.96,40.93,40.93,86200.0,25.4455,25.4455,25.4268,25.4268,86200.0
2005-09-16 13:40:00,40.93,41.04,40.91,41.04,81200.0,25.4268,25.4952,25.4144,25.4952,81200.0
2005-09-16 13:50:00,41.05,41.1,41.0,41.09,131600.0,25.5014,25.5324,25.4703,25.5262,131600.0
2005-09-16 14:00:00,41.08,41.11,41.02,41.04,94400.0,25.52,25.5386,25.4827,25.4952,94400.0
2005-09-16 14:10:00,41.02,41.08,41.02,41.05,100800.0,25.4827,25.52,25.4827,25.5014,100800.0
2005-09-16 14:20:00,41.05,41.05,41.02,41.04,117800.0,25.5014,25.5014,25.4827,25.4952,117800.0
2005-09-16 14:30:00,41.03,41.09,41.03,41.05,85400.0,25.4889,25.5262,25.4889,25.5014,85400.0
2005-09-16 14:40:00,41.05,41.06,41.02,41.03,135600.0,25.5014,25.5076,25.4827,25.4889,135600.0
2005-09-16 14:50:00,41.03,41.1,41.03,41.1,114600.0,25.4889,25.5324,25.4889,25.5324,114600.0
2005-09-16 15:00:00,41.1,41.22,41.1,41.22,108800.0,25.5324,25.607,25.5324,25.607,108800.0
2005-09-16 15:10:00,41.22,41.33,41.22,41.3,187800.0,25.607,25.6753,25.607,25.6567,187800.0
2005-09-16 15:20:00,41.3,41.33,41.23,41.25,218800.0,25.6567,25.6753,25.6132,25.6256,218800.0
2005-09-16 15:30:00,41.24,41.27,41.13,41.15,267200.0,25.6194,25.638,25.5511,25.5635,267200.0
2005-09-16 15:40:00,41.13,41.14,40.62,40.65,646000.0,25.5511,25.5573,25.2342,25.2529,646000.0
2005-09-16 15:50:00,40.69,40.92,40.62,40.83,1249200.0,25.2777,25.4206,25.2342,25.3647,1249200.0
2005-09-19 09:30:00,40.83,40.83,40.68,40.76,155400.0,25.3647,25.3647,25.2715,25.3212,155400.0
2005-09-19 09:40:00,40.76,40.8,40.7,40.7,170800.0,25.3212,25.3461,25.2839,25.2839,170800.0
2005-09-19 09:50:00,40.7,40.71,40.5,40.57,177800.0,25.2839,25.2901,25.1597,25.2032,177800.0
2005-09-19 10:00:00,40.57,40.57,40.4,40.41,165000.0,25.2032,25.2032,25.0976,25.1038,165000.0
2005-09-19 10:10:00,40.41,40.41,40.23,40.34,192400.0,25.1038,25.1038,24.992,25.0603,192400.0
2005-09-19 10:20:00,40.34,40.44,40.33,40.44,126600.0,25.0603,25.1224,25.0541,25.1224,126600.0
2005-09-19 10:30:00,40.44,40.44,40.36,40.37,77200.0,25.1224,25.1224,25.0727,25.0789,77200.0
2005-09-19 10:40:00,40.37,40.38,40.25,40.26,55600.0,25.0789,25.0851,25.0044,25.0106,55600.0
2005-09-19 10:50:00,40.26,40.3,40.22,40.22,81800.0,25.0106,25.0354,24.9857,24.9857,81800.0
2005-09-19 11:00:00,40.22,40.24,40.17,40.19,83600.0,24.9857,24.9982,24.9547,24.9671,83600.0
2005-09-19 11:10:00,40.19,40.19,40.1,40.1,94400.0,24.9671,24.9671,24.9112,24.9112,94400.0
2005-09-19 11:20:00,40.1,40.1,40.01,40.05,159000.0,24.9112,24.9112,24.8553,24.8801,159000.0
2005-09-19 11:30:00,40.05,40.1,40.05,40.08,70400.0,24.8801,24.9112,24.8801,24.8988,70400.0
2005-09-19 11:40:00,40.06,40.07,39.96,39.96,110400.0,24.8863,24.8926,24.8242,24.8242,110400.0
2005-09-19 11:50:00,39.95,40.08,39.91,40.08,131800.0,24.818,24.8988,24.7932,24.8988,131800.0
2005-09-19 12:00:00,40.07,40.25,40.05,40.24,135200.0,24.8926,25.0044,24.8801,24.9982,135200.0
2005-09-19 12:10:00,40.25,40.35,40.24,40.34,122800.0,25.0044,25.0665,24.9982,25.0603,122800.0
2005-09-19 12:20:00,40.35,40.41,40.28,40.28,162200.0,25.0665,25.1038,25.023,25.023,162200.0
2005-09-19 12:30:00,40.27,40.29,40.25,40.26,35400.0,25.0168,25.0292,25.0044,25.0106,35400.0
2005-09-19 12:40:00,40.26,40.29,40.26,40.27,79800.0,25.0106,25.0292,25.0106,25.0168,79800.0
2005-09-19 12:50:00,40.27,40.35,40.27,40.35,40800.0,25.0168,25.0665,25.0168,25.0665,40800.0
2005-09-19 13:00:00,40.35,40.35,40.25,40.25,67200.0,25.0665,25.0665,25.0044,25.0044,67200.0
2005-09-19 13:10:00,40.25,40.26,40.2,40.24,131200.0,25.0044,25.0106,24.9733,24.9982,131200.0
2005-09-19 13:20:00,40.25,40.25,40.2,40.23,58400.0,25.0044,25.0044,24.9733,24.992,58400.0
2005-09-19 13:30:00,40.23,40.23,40.17,40.2,75200.0,24.992,24.992,24.9547,24.9733,75200.0
2005-09-19 13:40:00,40.2,40.2,40.11,40.11,62200.0,24.9733,24.9733,24.9174,24.9174,62200.0
2005-09-19 13:50:00,40.11,40.18,40.1,40.16,70800.0,24.9174,24.9609,24.9112,24.9485,70800.0
2005-09-19 14:00:00,40.17,40.26,40.17,40.23,46600.0,24.9547,25.0106,24.9547,24.992,46600.0
2005-09-19 14:10:00,40.23,40.27,40.23,40.24,62800.0,24.992,25.0168,24.992,24.9982,62800.0
2005-09-19 14:20:00,40.24,40.25,40.21,40.22,130000.0,24.9982,25.0044,24.9795,24.9857,130000.0
2005-09-19 14:30:00,40.22,40.27,40.22,40.22,190000.0,24.9857,25.0168,24.9857,24.9857,190000.0
2005-09-19 14:40:00,40.22,40.22,40.2,40.21,66600.0,24.9857,24.9857,24.9733,24.9795,66600.0
2005-09-19 14:50:00,40.21,40.24,40.19,40.2,48400.0,24.9795,24.9982,24.9671,24.9733,48400.0
2005-09-19 15:00:00,40.2,40.21,40.13,40.15,115400.0,24.9733,24.9795,24.9298,24.9423,115400.0
2005-09-19 15:10:00,40.14,40.17,40.13,40.13,101800.0,24.936,24.9547,24.9298,24.9298,101800.0
2005-09-19 15:20:00,40.13,40.18,40.13,40.18,136400.0,24.9298,24.9609,24.9298,24.9609,136400.0
2005-09-19 15:30:00,40.18,40.25,40.17,40.24,56800.0,24.9609,25.0044,24.9547,24.9982,56800.0
2005-09-19 15:40:00,40.25,40.38,40.25,40.37,114400.0,25.0044,25.0851,25.0044,25.0789,114400.0
2005-09-19 15:50:00,40.37,40.38,40.33,40.35,149800.0,25.0789,25.0851,25.0541,25.0665,149800.0
2005-09-20 09:30:00,40.5,40.72,40.47,40.65,147400.0,25.1597,25.2964,25.1411,25.2529,147400.0
2005-09-20 09:40:00,40.65,40.65,40.45,40.51,65600.0,25.2529,25.2529,25.1286,25.1659,65600.0
2005-09-20 09:50:00,40.48,40.54,40.43,40.47,58800.0,25.1473,25.1845,25.1162,25.1411,58800.0
2005-09-20 10:00:00,40.49,40.55,40.48,40.55,71600.0,25.1535,25.1908,25.1473,25.1908,71600.0
2005-09-20 10:10:00,40.53,40.59,40.52,40.56,26800.0,25.1783,25.2156,25.1721,25.197,26800.0
2005-09-20 10:20:00,40.56,40.57,40.5,40.51,235000.0,25.197,25.2032,25.1597,25.1659,235000.0
2005-09-20 10:30:00,40.51,40.52,40.46,40.46,98800.0,25.1659,25.1721,25.1348,25.1348,98800.0
2005-09-20 10:40:00,40.45,40.53,40.45,40.52,77200.0,25.1286,25.1783,25.1286,25.1721,77200.0
2005-09-20 10:50:00,40.52,40.55,40.5,40.54,92600.0,25.1721,25.1908,25.1597,25.1845,92600.0
2005-09-20 11:00:00,40.54,40.54,40.5,40.52,45000.0,25.1845,25.1845,25.1597,25.1721,45000.0
2005-09-20 11:10:00,40.52,40.53,40.51,40.51,53000.0,25.1721,25.1783,25.1659,25.1659,53000.0
2005-09-20 11:20:00,40.51,40.52,40.5,40.51,63200.0,25.1659,25.1721,25.1597,25.1659,63200.0
2005-09-20 11:30:00,40.51,40.52,40.5,40.51,47400.0,25.1659,25.1721,25.1597,25.1659,47400.0
2005-09-20 11:40:00,40.51,40.6,40.51,40.54,69400.0,25.1659,25.2218,25.1659,25.1845,69400.0
2005-09-20 11:50:00,40.54,40.54,40.51,40.52,27000.0,25.1845,25.1845,25.1659,25.1721,27000.0
2005-09-20 12:00:00,40.52,40.52,40.51,40.52,40400.0,25.1721,25.1721,25.1659,25.1721,40400.0
2005-09-20 12:10:00,40.51,40.52,40.5,40.51,48200.0,25.1659,25.1721,25.1597,25.1659,48200.0
2005-09-20 12:20:00,40.51,40.53,40.51,40.52,50600.0,25.1659,25.1783,25.1659,25.1721,50600.0
2005-09-20 12:30:00,40.52,40.55,40.51,40.54,63600.0,25.1721,25.1908,25.1659,25.1845,63600.0
2005-09-20 12:40:00,40.54,40.54,40.5,40.51,32400.0,25.1845,25.1845,25.1597,25.1659,32400.0
2005-09-20 12:50:00,40.51,40.52,40.5,40.52,13000.0,25.1659,25.1721,25.1597,25.1721,13000.0
2005-09-20 13:00:00,40.52,40.54,40.52,40.54,53800.0,25.1721,25.1845,25.1721,25.1845,53800.0
2005-09-20 13:10:00,40.52,40.54,40.52,40.53,64000.0,25.1721,25.1845,25.1721,25.1783,64000.0
2005-09-20 13:20:00,40.52,40.53,40.52,40.52,45000.0,25.1721,25.1783,25.1721,25.1721,45000.0
2005-09-20 13:30:00,40.52,40.54,40.51,40.52,63800.0,25.1721,25.1845,25.1659,25.1721,63800.0
2005-09-20 13:40:00,40.52,40.52,40.51,40.52,31200.0,25.1721,25.1721,25.1659,25.1721,31200.0
2005-09-20 13:50:00,40.51,40.52,40.49,40.5,104600.0,25.1659,25.1721,25.1535,25.1597,104600.0
2005-09-20 14:00:00,40.5,40.52,40.5,40.5,21800.0,25.1597,25.1721,25.1597,25.1597,21800.0
2005-09-20 14:10:00,40.5,40.52,40.46,40.51,71800.0,25.1597,25.1721,25.1348,25.1659,71800.0
2005-09-20 14:20:00,40.48,40.48,40.4,40.42,73000.0,25.1473,25.1473,25.0976,25.11,73000.0
2005-09-20 14:30:00,40.43,40.48,40.43,40.43,112000.0,25.1162,25.1473,25.1162,25.1162,112000.0
2005-09-20 14:40:00,40.43,40.43,40.28,40.28,131000.0,25.1162,25.1162,25.023,25.023,131000.0
2005-09-20 14:50:00,40.28,40.3,40.19,40.19,129000.0,25.023,25.0354,24.9671,24.9671,129000.0
2005-09-20 15:00:00,40.2,40.2,40.05,40.1,116200.0,24.9733,24.9733,24.8801,24.9112,116200.0
2005-09-20 15:10:00,40.09,40.1,40.04,40.07,95600.0,24.905,24.9112,24.8739,24.8926,95600.0
2005-09-20 15:20:00,40.08,40.15,40.06,40.12,51200.0,24.8988,24.9423,24.8863,24.9236,51200.0
2005-09-20 15:30:00,40.12,40.13,40.07,40.1,79200.0,24.9236,24.9298,24.8926,24.9112,79200.0
2005-09-20 15:40:00,40.1,40.15,40.1,40.1,108400.0,24.9112,24.9423,24.9112,24.9112,108400.0
2005-09-20 15:50:00,40.13,40.18,40.12,40.16,120000.0,24.9298,24.9609,24.9236,24.9485,120000.0
2005-09-21 09:30:00,40.0,40.06,39.87,39.88,139200.0,24.8491,24.8863,24.7683,24.7745,139200.0
2005-09-21 09:40:00,39.85,39.88,39.71,39.8,80600.0,24.7559,24.7745,24.6689,24.7248,80600.0
2005-09-21 09:50:00,39.8,39.86,39.76,39.77,87400.0,24.7248,24.7621,24.7,24.7062,87400.0
2005-09-21 10:00:00,39.79,39.85,39.78,39.85,103200.0,24.7186,24.7559,24.7124,24.7559,103200.0
2005-09-21 10:10:00,39.85,39.85,39.8,39.81,86800.0,24.7559,24.7559,24.7248,24.731,86800.0
2005-09-21 10:20:00,39.82,39.84,39.79,39.82,48000.0,24.7373,24.7497,24.7186,24.7373,48000.0
2005-09-21 10:30:00,39.82,39.93,39.81,39.87,62400.0,24.7373,24.8056,24.731,24.7683,62400.0
2005-09-21 10:40:00,39.88,39.95,39.84,39.85,49800.0,24.7745,24.818,24.7497,24.7559,49800.0
2005-09-21 10:50:00,39.85,39.91,39.81,39.81,49800.0,24.7559,24.7932,24.731,24.731,49800.0
2005-09-21 11:00:00,39.81,39.81,39.7,39.74,111200.0,24.731,24.731,24.6627,24.6876,111200.0
2005-09-21 11:10:00,39.73,39.74,39.63,39.65,51600.0,24.6813,24.6876,24.6192,24.6316,51600.0
2005-09-21 11:20:00,39.63,39.65,39.57,39.59,73600.0,24.6192,24.6316,24.5819,24.5944,73600.0
2005-09-21 11:30:00,39.6,39.63,39.56,39.62,74800.0,24.6006,24.6192,24.5757,24.613,74800.0
2005-09-21 11:40:00,39.62,39.65,39.6,39.62,55400.0,24.613,24.6316,24.6006,24.613,55400.0
2005-09-21 11:50:00,39.61,39.61,39.53,39.54,66800.0,24.6068,24.6068,24.5571,24.5633,66800.0
2005-09-21 12:00:00,39.54,39.54,39.46,39.51,74600.0,24.5633,24.5633,24.5136,24.5447,74600.0
2005-09-21 12:10:00,39.49,39.56,39.49,39.55,49600.0,24.5323,24.5757,24.5323,24.5695,49600.0
2005-09-21 12:20:00,39.56,39.6,39.54,39.54,20600.0,24.5757,24.6006,24.5633,24.5633,20600.0
2005-09-21 12:30:00,39.53,39.58,39.52,39.58,55800.0,24.5571,24.5882,24.5509,24.5882,55800.0
2005-09-21 12:40:00,39.58,39.62,39.47,39.62,32800.0,24.5882,24.613,24.5198,24.613,32800.0
2005-09-21 12:50:00,39.61,39.69,39.6,39.65,48800.0,24.6068,24.6565,24.6006,24.6316,48800.0
2005-09-21 13:00:00,39.65,39.72,39.63,39.63,46600.0,24.6316,24.6751,24.6192,24.6192,46600.0
2005-09-21 13:10:00,39.62,39.62,39.53,39.53,31000.0,24.613,24.613,24.5571,24.5571,31000.0
2005-09-21 13:20:00,39.54,39.55,39.44,39.44,98200.0,24.5633,24.5695,24.5012,24.5012,98200.0
2005-09-21 13:30:00,39.44,39.44,39.32,39.32,107200.0,24.5012,24.5012,24.4266,24.4266,107200.0
2005-09-21 13:40:00,39.31,39.35,39.3,39.34,76400.0,24.4204,24.4453,24.4142,24.4391,76400.0
2005-09-21 13:50:00,39.34,39.35,39.27,39.33,54200.0,24.4391,24.4453,24.3956,24.4329,54200.0
2005-09-21 14:00:00,39.33,39.34,39.26,39.29,67800.0,24.4329,24.4391,24.3894,24.408,67800.0
2005-09-21 14:10:00,39.3,39.33,39.26,39.32,60600.0,24.4142,24.4329,24.3894,24.4266,60600.0
2005-09-21 14:20:00,39.32,39.37,39.32,39.37,121000.0,24.4266,24.4577,24.4266,24.4577,121000.0
2005-09-21 14:30:00,39.36,39.44,39.35,39.41,80600.0,24.4515,24.5012,24.4453,24.4826,80600.0
2005-09-21 14:40:00,39.4,39.52,39.39,39.51,109600.0,24.4763,24.5509,24.4701,24.5447,109600.0
2005-09-21 14:50:00,39.51,39.65,39.48,39.55,98200.0,24.5447,24.6316,24.526,24.5695,98200.0
2005-09-21 15:00:00,39.54,39.55,39.4,39.41,91400.0,24.5633,24.5695,24.4763,24.4826,91400.0
2005-09-21 15:10:00,39.42,39.48,39.41,39.48,80800.0,24.4888,24.526,24.4826,24.526,80800.0
2005-09-21 15:20:00,39.48,39.49,39.41,39.45,50200.0,24.526,24.5323,24.4826,24.5074,50200.0
2005-09-21 15:30:00,39.43,39.47,39.38,39.44,60400.0,24.495,24.5198,24.4639,24.5012,60400.0
2005-09-21 15:40:00,39.44,39.48,39.43,39.44,66000.0,24.5012,24.526,24.495,24.5012,66000.0
2005-09-21 15:50:00,39.45,39.5,39.42,39.43,142000.0,24.5074,24.5385,24.4888,24.495,142000.0
2005-09-22 09:30:00,39.43,39.63,39.4,39.51,129200.0,24.495,24.6192,24.4763,24.5447,129200.0
2005-09-22 09:40:00,39.51,39.51,39.37,39.48,142200.0,24.5447,24.5447,24.4577,24.526,142200.0
2005-09-22 09:50:00,39.44,39.56,39.41,39.56,61600.0,24.5012,24.5757,24.4826,24.5757,61600.0
2005-09-22 10:00:00,39.6,39.63,39.52,39.63,94000.0,24.6006,24.6192,24.5509,24.6192,94000.0
2005-09-22 10:10:00,39.64,39.71,39.59,39.59,133000.0,24.6254,24.6689,24.5944,24.5944,133000.0
2005-09-22 10:20:00,39.59,39.6,39.25,39.44,173400.0,24.5944,24.6006,24.3832,24.5012,173400.0
2005-09-22 10:30:00,39.44,39.52,39.43,39.48,107200.0,24.5012,24.5509,24.495,24.526,107200.0
2005-09-22 10:40:00,39.51,39.52,39.45,39.49,36800.0,24.5447,24.5509,24.5074,24.5323,36800.0
2005-09-22 10:50:00,39.49,39.49,39.4,39.4,57800.0,24.5323,24.5323,24.4763,24.4763,57800.0
2005-09-22 11:00:00,39.41,39.51,39.41,39.46,38400.0,24.4826,24.5447,24.4826,24.5136,38400.0
2005-09-22 11:10:00,39.48,39.55,39.46,39.49,64800.0,24.526,24.5695,24.5136,24.5323,64800.0
2005-09-22 11:20:00,39.49,39.51,39.38,39.43,56200.0,24.5323,24.5447,24.4639,24.495,56200.0
2005-09-22 11:30:00,39.45,39.45,39.37,39.39,50400.0,24.5074,24.5074,24.4577,24.4701,50400.0
2005-09-22 11:40:00,39.38,39.43,39.38,39.41,41400.0,24.4639,24.495,24.4639,24.4826,41400.0
2005-09-22 11:50:00,39.4,39.55,39.37,39.49,103600.0,24.4763,24.5695,24.4577,24.5323,103600.0
2005-09-22 12:00:00,39.49,39.49,39.38,39.45,58200.0,24.5323,24.5323,24.4639,24.5074,58200.0
2005-09-22 12:10:00,39.44,39.44,39.38,39.4,29400.0,24.5012,24.5012,24.4639,24.4763,29400.0
2005-09-22 12:20:00,39.38,39.47,39.38,39.44,91200.0,24.4639,24.5198,24.4639,24.5012,91200.0
2005-09-22 12:30:00,39.44,39.49,39.43,39.48,46200.0,24.5012,24.5323,24.495,24.526,46200.0
2005-09-22 12:40:00,39.48,39.5,39.42,39.48,36600.0,24.526,24.5385,24.4888,24.526,36600.0
2005-09-22 12:50:00,39.47,39.54,39.43,39.49,26600.0,24.5198,24.5633,24.495,24.5323,26600.0
2005-09-22 13:00:00,39.49,39.49,39.46,39.49,34000.0,24.5323,24.5323,24.5136,24.5323,34000.0
2005-09-22 13:10:00,39.49,39.66,39.48,39.66,47400.0,24.5323,24.6379,24.526,24.6379,47400.0
2005-09-22 13:20:00,39.6,39.68,39.56,39.62,54200.0,24.6006,24.6503,24.5757,24.613,54200.0
2005-09-22 13:30:00,39.62,39.75,39.62,39.73,51600.0,24.613,24.6938,24.613,24.6813,51600.0
2005-09-22 13:40:00,39.72,39.87,39.72,39.8,66800.0,24.6751,24.7683,24.6751,24.7248,66800.0
2005-09-22 13:50:00,39.79,39.88,39.77,39.85,58000.0,24.7186,24.7745,24.7062,24.7559,58000.0
2005-09-22 14:00:00,39.85,39.96,39.85,39.95,47600.0,24.7559,24.8242,24.7559,24.818,47600.0
2005-09-22 14:10:00,39.94,39.94,39.78,39.78,59000.0,24.8118,24.8118,24.7124,24.7124,59000.0
2005-09-22 14:20:00,39.78,39.82,39.74,39.75,38600.0,24.7124,24.7373,24.6876,24.6938,38600.0
2005-09-22 14:30:00,39.75,39.77,39.69,39.71,35600.0,24.6938,24.7062,24.6565,24.6689,35600.0
2005-09-22 14:40:00,39.7,39.75,39.7,39.75,45400.0,24.6627,24.6938,24.6627,24.6938,45400.0
2005-09-22 14:50:00,39.75,39.76,39.69,39.7,49600.0,24.6938,24.7,24.6565,24.6627,49600.0
2005-09-22 15:00:00,39.7,39.72,39.64,39.72,44800.0,24.6627,24.6751,24.6254,24.6751,44800.0
2005-09-22 15:10:00,39.7,39.76,39.68,39.7,39200.0,24.6627,24.7,24.6503,24.6627,39200.0
2005-09-22 15:20:00,39.71,39.82,39.71,39.79,63000.0,24.6689,24.7373,24.6689,24.7186,63000.0
2005-09-22 15:30:00,39.79,39.83,39.76,39.82,78600.0,24.7186,24.7435,24.7,24.7373,78600.0
2005-09-22 15:40:00,39.82,39.84,39.77,39.8,80400.0,24.7373,24.7497,24.7062,24.7248,80400.0
2005-09-22 15:50:00,39.8,39.81,39.75,39.78,77600.0,24.7248,24.731,24.6938,24.7124,77600.0
2005-09-23 09:30:00,39.7,39.85,39.56,39.59,94600.0,24.6627,24.7559,24.5757,24.5944,94600.0
2005-09-23 09:40:00,39.59,39.7,39.51,39.51,53800.0,24.5944,24.6627,24.5447,24.5447,53800.0
2005-09-23 09:50:00,39.51,39.58,39.37,39.44,68600.0,24.5447,24.5882,24.4577,24.5012,68600.0
2005-09-23 10:00:00,39.44,39.52,39.38,39.47,49600.0,24.5012,24.5509,24.4639,24.5198,49600.0
2005-09-23 10:10:00,39.48,39.51,39.3,39.47,81800.0,24.526,24.5447,24.4142,24.5198,81800.0
2005-09-23 10:20:00,39.45,39.6,39.43,39.58,44200.0,24.5074,24.6006,24.495,24.5882,44200.0
2005-09-23 10:30:00,39.58,39.64,39.56,39.63,76200.0,24.5882,24.6254,24.5757,24.6192,76200.0
2005-09-23 10:40:00,39.63,39.66,39.58,39.62,53600.0,24.6192,24.6379,24.5882,24.613,53600.0
2005-09-23 10:50:00,39.6,39.69,39.6,39.66,40400.0,24.6006,24.6565,24.6006,24.6379,40400.0
2005-09-23 11:00:00,39.66,39.74,39.62,39.62,89600.0,24.6379,24.6876,24.613,24.613,89600.0
2005-09-23 11:10:00,39.63,39.69,39.6,39.66,51800.0,24.6192,24.6565,24.6006,24.6379,51800.0
2005-09-23 11:20:00,39.67,39.74,39.66,39.73,133600.0,24.6441,24.6876,24.6379,24.6813,133600.0
2005-09-23 11:30:00,39.73,39.74,39.68,39.7,37200.0,24.6813,24.6876,24.6503,24.6627,37200.0
2005-09-23 11:40:00,39.7,39.75,39.7,39.75,24400.0,24.6627,24.6938,24.6627,24.6938,24400.0
2005-09-23 11:50:00,39.77,39.87,39.77,39.87,23200.0,24.7062,24.7683,24.7062,24.7683,23200.0
2005-09-23 12:00:00,39.87,39.87,39.8,39.8,28200.0,24.7683,24.7683,24.7248,24.7248,28200.0
2005-09-23 12:10:00,39.8,39.8,39.71,39.72,23000.0,24.7248,24.7248,24.6689,24.6751,23000.0
2005-09-23 12:20:00,39.72,39.85,39.72,39.85,53400.0,24.6751,24.7559,24.6751,24.7559,53400.0
2005-09-23 12:30:00,39.85,39.85,39.81,39.81,27400.0,24.7559,24.7559,24.731,24.731,27400.0
2005-09-23 12:40:00,39.81,39.94,39.81,39.91,31600.0,24.731,24.8118,24.731,24.7932,31600.0
2005-09-23 12:50:00,39.92,39.93,39.85,39.93,38600.0,24.7994,24.8056,24.7559,24.8056,38600.0
2005-09-23 13:00:00,39.94,39.98,39.89,39.96,76600.0,24.8118,24.8367,24.7807,24.8242,76600.0
2005-09-23 13:10:00,39.98,40.01,39.95,40.01,112800.0,24.8367,24.8553,24.818,24.8553,112800.0
2005-09-23 13:20:00,40.01,40.04,39.94,39.95,108800.0,24.8553,24.8739,24.8118,24.818,108800.0
2005-09-23 13:30:00,39.96,40.06,39.95,40.06,74200.0,24.8242,24.8863,24.818,24.8863,74200.0
2005-09-23 13:40:00,40.06,40.12,40.04,40.04,91200.0,24.8863,24.9236,24.8739,24.8739,91200.0
2005-09-23 13:50:00,40.05,40.24,40.05,40.23,111200.0,24.8801,24.9982,24.8801,24.992,111200.0
2005-09-23 14:00:00,40.23,40.29,40.16,40.29,82400.0,24.992,25.0292,24.9485,25.0292,82400.0
2005-09-23 14:10:00,40.3,40.33,40.24,40.25,134600.0,25.0354,25.0541,24.9982,25.0044,134600.0
2005-09-23 14:20:00,40.26,40.33,40.24,40.26,52200.0,25.0106,25.0541,24.9982,25.0106,52200.0
2005-09-23 14:30:00,40.25,40.25,40.18,40.23,54600.0,25.0044,25.0044,24.9609,24.992,54600.0
2005-09-23 14:40:00,40.22,40.22,40.19,40.21,79200.0,24.9857,24.9857,24.9671,24.9795,79200.0
2005-09-23 14:50:00,40.21,40.23,40.17,40.2,65200.0,24.9795,24.992,24.9547,24.9733,65200.0
2005-09-23 15:00:00,40.2,40.2,40.12,40.18,85600.0,24.9733,24.9733,24.9236,24.9609,85600.0
2005-09-23 15:10:00,40.18,40.21,40.14,40.21,99200.0,24.9609,24.9795,24.936,24.9795,99200.0
2005-09-23 15:20:00,40.21,40.21,40.17,40.2,49400.0,24.9795,24.9795,24.9547,24.9733,49400.0
2005-09-23 15:30:00,40.19,40.19,40.12,40.15,48000.0,24.9671,24.9671,24.9236,24.9423,48000.0
2005-09-23 15:40:00,40.14,40.14,40.09,40.1,48800.0,24.936,24.936,24.905,24.9112,48800.0
2005-09-23 15:50:00,40.1,40.13,40.09,40.13,86800.0,24.9112,24.9298,24.905,24.9298,86800.0
2005-09-26 09:30:00,40.27,40.44,40.25,40.35,116800.0,25.0168,25.1224,25.0044,25.0665,116800.0
2005-09-26 09:40:00,40.35,40.35,40.16,40.16,112200.0,25.0665,25.0665,24.9485,24.9485,112200.0
2005-09-26 09:50:00,40.15,40.15,39.76,39.76,129600.0,24.9423,24.9423,24.7,24.7,129600.0
2005-09-26 10:00:00,39.76,39.88,39.71,39.74,75600.0,24.7,24.7745,24.6689,24.6876,75600.0
2005-09-26 10:10:00,39.74,39.85,39.7,39.85,65200.0,24.6876,24.7559,24.6627,24.7559,65200.0
2005-09-26 10:20:00,39.83,39.92,39.76,39.77,69000.0,24.7435,24.7994,24.7,24.7062,69000.0
2005-09-26 10:30:00,39.76,39.76,39.58,39.6,95400.0,24.7,24.7,24.5882,24.6006,95400.0
2005-09-26 10:40:00,39.6,39.6,39.43,39.47,103800.0,24.6006,24.6006,24.495,24.5198,103800.0
2005-09-26 10:50:00,39.44,39.49,39.33,39.34,113600.0,24.5012,24.5323,24.4329,24.4391,113600.0
2005-09-26 11:00:00,39.35,39.44,39.32,39.33,115600.0,24.4453,24.5012,24.4266,24.4329,115600.0
2005-09-26 11:10:00,39.33,39.6,39.33,39.6,91800.0,24.4329,24.6006,24.4329,24.6006,91800.0
2005-09-26 11:20:00,39.6,39.67,39.6,39.63,59600.0,24.6006,24.6441,24.6006,24.6192,59600.0
2005-09-26 11:30:00,39.6,39.66,39.59,39.63,36600.0,24.6006,24.6379,24.5944,24.6192,36600.0
2005-09-26 11:40:00,39.65,39.66,39.63,39.66,28200.0,24.6316,24.6379,24.6192,24.6379,28200.0
2005-09-26 11:50:00,39.66,39.68,39.65,39.68,41200.0,24.6379,24.6503,24.6316,24.6503,41200.0
2005-09-26 12:00:00,39.68,39.74,39.67,39.71,32400.0,24.6503,24.6876,24.6441,24.6689,32400.0
2005-09-26 12:10:00,39.71,39.77,39.71,39.71,39400.0,24.6689,24.7062,24.6689,24.6689,39400.0
2005-09-26 12:20:00,39.71,39.71,39.62,39.62,19000.0,24.6689,24.6689,24.613,24.613,19000.0
2005-09-26 12:30:00,39.61,39.63,39.55,39.57,28600.0,24.6068,24.6192,24.5695,24.5819,28600.0
2005-09-26 12:40:00,39.58,39.62,39.52,39.52,26200.0,24.5882,24.613,24.5509,24.5509,26200.0
2005-09-26 12:50:00,39.55,39.6,39.54,39.59,16600.0,24.5695,24.6006,24.5633,24.5944,16600.0
2005-09-26 13:00:00,39.59,39.63,39.56,39.57,21800.0,24.5944,24.6192,24.5757,24.5819,21800.0
2005-09-26 13:10:00,39.57,39.6,39.52,39.55,34200.0,24.5819,24.6006,24.5509,24.5695,34200.0
2005-09-26 13:20:00,39.56,39.56,39.43,39.47,55400.0,24.5757,24.5757,24.495,24.5198,55400.0
2005-09-26 13:30:00,39.47,39.52,39.46,39.47,35600.0,24.5198,24.5509,24.5136,24.5198,35600.0
2005-09-26 13:40:00,39.47,39.54,39.47,39.52,29800.0,24.5198,24.5633,24.5198,24.5509,29800.0
2005-09-26 13:50:00,39.54,39.59,39.5,39.58,22600.0,24.5633,24.5944,24.5385,24.5882,22600.0
2005-09-26 14:00:00,39.57,39.59,39.52,39.53,27000.0,24.5819,24.5944,24.5509,24.5571,27000.0
2005-09-26 14:10:00,39.55,39.6,39.47,39.49,76600.0,24.5695,24.6006,24.5198,24.5323,76600.0
2005-09-26 14:20:00,39.49,39.54,39.46,39.51,30000.0,24.5323,24.5633,24.5136,24.5447,30000.0
2005-09-26 14:30:00,39.52,39.52,39.47,39.49,47600.0,24.5509,24.5509,24.5198,24.5323,47600.0
2005-09-26 14:40:00,39.49,39.49,39.42,39.42,52400.0,24.5323,24.5323,24.4888,24.4888,52400.0
2005-09-26 14:50:00,39.43,39.49,39.42,39.48,46800.0,24.495,24.5323,24.4888,24.526,46800.0
2005-09-26 15:00:00,39.48,39.5,39.46,39.47,47800.0,24.526,24.5385,24.5136,24.5198,47800.0
2005-09-26 15:10:00,39.47,39.52,39.47,39.52,32200.0,24.5198,24.5509,24.5198,24.5509,32200.0
2005-09-26 15:20:00,39.52,39.55,39.49,39.49,43800.0,24.5509,24.5695,24.5323,24.5323,43800.0
2005-09-26 15:30:00,39.51,39.6,39.49,39.59,48200.0,24.5447,24.6006,24.5323,24.5944,48200.0
2005-09-26 15:40:00,39.59,39.66,39.57,39.61,80600.0,24.5944,24.6379,24.5819,24.6068,80600.0
2005-09-26 15:50:00,39.62,39.64,39.59,39.59,75200.0,24.613,24.6254,24.5944,24.5944,75200.0
2005-09-27 09:30:00,39.85,40.0,39.85,39.88,118000.0,24.7559,24.8491,24.7559,24.7745,118000.0
2005-09-27 09:40:00,39.87,39.98,39.85,39.88,132000.0,24.7683,24.8367,24.7559,24.7745,132000.0
2005-09-27 09:50:00,39.88,39.97,39.83,39.95,64200.0,24.7745,24.8304,24.7435,24.818,64200.0
2005-09-27 10:00:00,39.97,39.97,39.83,39.89,108200.0,24.8304,24.8304,24.7435,24.7807,108200.0
2005-09-27 10:10:00,39.89,39.89,39.84,39.88,66400.0,24.7807,24.7807,24.7497,24.7745,66400.0
2005-09-27 10:20:00,39.88,39.9,39.73,39.88,45200.0,24.7745,24.787,24.6813,24.7745,45200.0
2005-09-27 10:30:00,39.88,39.93,39.84,39.85,130000.0,24.7745,24.8056,24.7497,24.7559,130000.0
2005-09-27 10:40:00,39.83,39.88,39.73,39.77,81600.0,24.7435,24.7745,24.6813,24.7062,81600.0
2005-09-27 10:50:00,39.77,39.85,39.74,39.82,48600.0,24.7062,24.7559,24.6876,24.7373,48600.0
2005-09-27 11:00:00,39.82,39.82,39.78,39.8,42400.0,24.7373,24.7373,24.7124,24.7248,42400.0
2005-09-27 11:10:00,39.81,39.86,39.78,39.81,25800.0,24.731,24.7621,24.7124,24.731,25800.0
2005-09-27 11:20:00,39.8,39.86,39.77,39.77,42600.0,24.7248,24.7621,24.7062,24.7062,42600.0
2005-09-27 11:30:00,39.77,39.85,39.77,39.84,77000.0,24.7062,24.7559,24.7062,24.7497,77000.0
2005-09-27 11:40:00,39.84,39.95,39.84,39.93,33600.0,24.7497,24.818,24.7497,24.8056,33600.0
2005-09-27 11:50:00,39.94,39.95,39.9,39.91,36800.0,24.8118,24.818,24.787,24.7932,36800.0
2005-09-27 12:00:00,39.92,39.95,39.87,39.93,76200.0,24.7994,24.818,24.7683,24.8056,76200.0
2005-09-27 12:10:00,39.93,39.96,39.93,39.95,39200.0,24.8056,24.8242,24.8056,24.818,39200.0
2005-09-27 12:20:00,39.95,40.02,39.95,40.02,139800.0,24.818,24.8615,24.818,24.8615,139800.0
2005-09-27 12:30:00,40.02,40.02,39.99,40.0,31600.0,24.8615,24.8615,24.8429,24.8491,31600.0
2005-09-27 12:40:00,40.0,40.1,40.0,40.07,66400.0,24.8491,24.9112,24.8491,24.8926,66400.0
2005-09-27 12:50:00,40.07,40.1,40.06,40.08,51200.0,24.8926,24.9112,24.8863,24.8988,51200.0
2005-09-27 13:00:00,40.09,40.1,40.01,40.03,62400.0,24.905,24.9112,24.8553,24.8677,62400.0
2005-09-27 13:10:00,40.04,40.05,39.95,39.97,66000.0,24.8739,24.8801,24.818,24.8304,66000.0
2005-09-27 13:20:00,39.97,39.98,39.92,39.97,57200.0,24.8304,24.8367,24.7994,24.8304,57200.0
2005-09-27 13:30:00,39.97,39.98,39.94,39.97,51200.0,24.8304,24.8367,24.8118,24.8304,51200.0
2005-09-27 13:40:00,39.97,39.97,39.9,39.94,75800.0,24.8304,24.8304,24.787,24.8118,75800.0
2005-09-27 13:50:00,39.94,40.02,39.94,40.01,69600.0,24.8118,24.8615,24.8118,24.8553,69600.0
2005-09-27 14:00:00,40.01,40.07,39.99,40.01,52000.0,24.8553,24.8926,24.8429,24.8553,52000.0
2005-09-27 14:10:00,40.01,40.01,39.95,39.97,52600.0,24.8553,24.8553,24.818,24.8304,52600.0
2005-09-27 14:20:00,39.97,40.01,39.94,40.01,31600.0,24.8304,24.8553,24.8118,24.8553,31600.0
2005-09-27 14:30:00,40.04,40.04,39.97,39.98,50000.0,24.8739,24.8739,24.8304,24.8367,50000.0
2005-09-27 14:40:00,39.98,40.04,39.95,39.97,129800.0,24.8367,24.8739,24.818,24.8304,129800.0
2005-09-27 14:50:00,39.97,40.04,39.95,40.02,151400.0,24.8304,24.8739,24.818,24.8615,151400.0
2005-09-27 15:00:00,40.02,40.15,40.0,40.15,184600.0,24.8615,24.9423,24.8491,24.9423,184600.0
2005-09-27 15:10:00,40.15,40.17,40.11,40.17,86000.0,24.9423,24.9547,24.9174,24.9547,86000.0
2005-09-27 15:20:00,40.16,40.16,40.11,40.15,76000.0,24.9485,24.9485,24.9174,24.9423,76000.0
2005-09-27 15:30:00,40.15,40.19,40.08,40.08,129000.0,24.9423,24.9671,24.8988,24.8988,129000.0
2005-09-27 15:40:00,40.06,40.09,40.01,40.06,111600.0,24.8863,24.905,24.8553,24.8863,111600.0
2005-09-27 15:50:00,40.07,40.07,40.01,40.04,95600.0,24.8926,24.8926,24.8553,24.8739,95600.0
2005-09-28 09:30:00,39.89,40.07,39.88,40.0,134600.0,24.8826,24.9949,24.8764,24.9512,134600.0
2005-09-28 09:40:00,40.01,40.02,39.73,39.73,76600.0,24.9575,24.9637,24.7828,24.7828,76600.0
2005-09-28 09:50:00,39.73,39.95,39.73,39.84,45000.0,24.7828,24.92,24.7828,24.8514,45000.0
2005-09-28 10:00:00,39.81,39.94,39.81,39.84,62800.0,24.8327,24.9138,24.8327,24.8514,62800.0
2005-09-28 10:10:00,39.84,39.88,39.78,39.85,32200.0,24.8514,24.8764,24.814,24.8577,32200.0
2005-09-28 10:20:00,39.85,39.93,39.84,39.84,25800.0,24.8577,24.9076,24.8514,24.8514,25800.0
2005-09-28 10:30:00,39.85,39.88,39.81,39.84,166600.0,24.8577,24.8764,24.8327,24.8514,166600.0
2005-09-28 10:40:00,39.84,39.88,39.81,39.81,47600.0,24.8514,24.8764,24.8327,24.8327,47600.0
2005-09-28 10:50:00,39.81,39.85,39.81,39.84,27000.0,24.8327,24.8577,24.8327,24.8514,27000.0
2005-09-28 11:00:00,39.84,39.86,39.78,39.8,42200.0,24.8514,24.8639,24.814,24.8265,42200.0
2005-09-28 11:10:00,39.8,39.82,39.77,39.8,23400.0,24.8265,24.8389,24.8078,24.8265,23400.0
2005-09-28 11:20:00,39.81,39.83,39.79,39.83,16400.0,24.8327,24.8452,24.8202,24.8452,16400.0
2005-09-28 11:30:00,39.83,39.83,39.79,39.8,22400.0,24.8452,24.8452,24.8202,24.8265,22400.0
2005-09-28 11:40:00,39.77,39.77,39.7,39.7,48600.0,24.8078,24.8078,24.7641,24.7641,48600.0
2005-09-28 11:50:00,39.7,39.85,39.7,39.73,117200.0,24.7641,24.8577,24.7641,24.7828,117200.0
2005-09-28 12:00:00,39.76,39.76,39.7,39.7,152000.0,24.8015,24.8015,24.7641,24.7641,152000.0
2005-09-28 12:10:00,39.7,39.72,39.67,39.69,87800.0,24.7641,24.7766,24.7454,24.7578,87800.0
2005-09-28 12:20:00,39.69,39.69,39.66,39.69,26800.0,24.7578,24.7578,24.7391,24.7578,26800.0
2005-09-28 12:30:00,39.69,39.85,39.66,39.68,32000.0,24.7578,24.8577,24.7391,24.7516,32000.0
2005-09-28 12:40:00,39.67,39.72,39.66,39.71,75000.0,24.7454,24.7766,24.7391,24.7703,75000.0
2005-09-28 12:50:00,39.72,39.85,39.7,39.73,57800.0,24.7766,24.8577,24.7641,24.7828,57800.0
2005-09-28 13:00:00,39.73,39.76,39.7,39.73,124200.0,24.7828,24.8015,24.7641,24.7828,124200.0
2005-09-28 13:10:00,39.74,39.9,39.74,39.87,201400.0,24.789,24.8888,24.789,24.8701,201400.0
2005-09-28 13:20:00,39.87,39.89,39.83,39.87,413400.0,24.8701,24.8826,24.8452,24.8701,413400.0
2005-09-28 13:30:00,39.87,39.87,39.77,39.8,76000.0,24.8701,24.8701,24.8078,24.8265,76000.0
2005-09-28 13:40:00,39.79,39.82,39.77,39.81,87200.0,24.8202,24.8389,24.8078,24.8327,87200.0
2005-09-28 13:50:00,39.81,39.87,39.8,39.85,46800.0,24.8327,24.8701,24.8265,24.8577,46800.0
2005-09-28 14:00:00,39.85,39.87,39.73,39.8,212600.0,24.8577,24.8701,24.7828,24.8265,212600.0
2005-09-28 14:10:00,39.81,39.88,39.8,39.84,54600.0,24.8327,24.8764,24.8265,24.8514,54600.0
2005-09-28 14:20:00,39.84,39.92,39.82,39.88,91600.0,24.8514,24.9013,24.8389,24.8764,91600.0
2005-09-28 14:30:00,39.88,39.92,39.87,39.88,183400.0,24.8764,24.9013,24.8701,24.8764,183400.0
2005-09-28 14:40:00,39.88,39.92,39.85,39.87,58400.0,24.8764,24.9013,24.8577,24.8701,58400.0
2005-09-28 14:50:00,39.86,39.89,39.83,39.88,59200.0,24.8639,24.8826,24.8452,24.8764,59200.0
2005-09-28 15:00:00,39.87,39.9,39.87,39.88,141000.0,24.8701,24.8888,24.8701,24.8764,141000.0
2005-09-28 15:10:00,39.88,39.91,39.87,39.91,139400.0,24.8764,24.8951,24.8701,24.8951,139400.0
2005-09-28 15:20:00,39.9,39.92,39.88,39.9,98000.0,24.8888,24.9013,24.8764,24.8888,98000.0
2005-09-28 15:30:00,39.9,39.95,39.9,39.9,121000.0,24.8888,24.92,24.8888,24.8888,121000.0
2005-09-28 15:40:00,39.91,39.97,39.86,39.97,120400.0,24.8951,24.9325,24.8639,24.9325,120400.0
2005-09-28 15:50:00,39.97,40.13,39.97,40.13,508800.0,24.9325,25.0323,24.9325,25.0323,508800.0
2005-09-29 09:30:00,40.25,40.27,40.15,40.2,102600.0,25.1072,25.1196,25.0448,25.076,102600.0
2005-09-29 09:40:00,40.2,40.24,40.1,40.12,181200.0,25.076,25.1009,25.0136,25.0261,181200.0
2005-09-29 09:50:00,40.12,40.2,40.12,40.18,224000.0,25.0261,25.076,25.0261,25.0635,224000.0
2005-09-29 10:00:00,40.18,40.28,40.18,40.28,101200.0,25.0635,25.1259,25.0635,25.1259,101200.0
2005-09-29 10:10:00,40.28,40.35,40.24,40.32,80200.0,25.1259,25.1695,25.1009,25.1508,80200.0
2005-09-29 10:20:00,40.33,40.6,40.32,40.51,142200.0,25.1571,25.3255,25.1508,25.2693,142200.0
2005-09-29 10:30:00,40.53,40.53,40.45,40.47,74800.0,25.2818,25.2818,25.2319,25.2444,74800.0
2005-09-29 10:40:00,40.47,40.5,40.42,40.42,54200.0,25.2444,25.2631,25.2132,25.2132,54200.0
2005-09-29 10:50:00,40.42,40.52,40.4,40.49,162400.0,25.2132,25.2756,25.2007,25.2569,162400.0
2005-09-29 11:00:00,40.49,40.51,40.36,40.41,82800.0,25.2569,25.2693,25.1758,25.207,82800.0
2005-09-29 11:10:00,40.42,40.51,40.4,40.49,65800.0,25.2132,25.2693,25.2007,25.2569,65800.0
2005-09-29 11:20:00,40.49,40.54,40.42,40.48,79200.0,25.2569,25.2881,25.2132,25.2506,79200.0
2005-09-29 11:30:00,40.47,40.54,40.46,40.52,74400.0,25.2444,25.2881,25.2382,25.2756,74400.0
2005-09-29 11:40:00,40.52,40.7,40.52,40.69,131400.0,25.2756,25.3879,25.2756,25.3816,131400.0
2005-09-29 11:50:00,40.67,40.87,40.65,40.77,115800.0,25.3692,25.4939,25.3567,25.4315,115800.0
2005-09-29 12:00:00,40.77,40.82,40.72,40.75,65000.0,25.4315,25.4627,25.4003,25.4191,65000.0
2005-09-29 12:10:00,40.74,40.76,40.66,40.69,49200.0,25.4128,25.4253,25.3629,25.3816,49200.0
2005-09-29 12:20:00,40.7,40.7,40.63,40.66,40200.0,25.3879,25.3879,25.3442,25.3629,40200.0
2005-09-29 12:30:00,40.67,40.67,40.6,40.63,41200.0,25.3692,25.3692,25.3255,25.3442,41200.0
2005-09-29 12:40:00,40.63,40.65,40.55,40.56,44400.0,25.3442,25.3567,25.2943,25.3005,44400.0
2005-09-29 12:50:00,40.56,40.6,40.54,40.57,23200.0,25.3005,25.3255,25.2881,25.3068,23200.0
2005-09-29 13:00:00,40.58,40.63,40.55,40.6,52400.0,25.313,25.3442,25.2943,25.3255,52400.0
2005-09-29 13:10:00,40.59,40.71,40.56,40.71,52600.0,25.3193,25.3941,25.3005,25.3941,52600.0
2005-09-29 13:20:00,40.68,40.74,40.66,40.67,40000.0,25.3754,25.4128,25.3629,25.3692,40000.0
2005-09-29 13:30:00,40.68,40.77,40.64,40.68,88000.0,25.3754,25.4315,25.3504,25.3754,88000.0
2005-09-29 13:40:00,40.68,40.7,40.64,40.66,41600.0,25.3754,25.3879,25.3504,25.3629,41600.0
2005-09-29 13:50:00,40.66,40.67,40.62,40.65,27600.0,25.3629,25.3692,25.338,25.3567,27600.0
2005-09-29 14:00:00,40.65,40.76,40.63,40.74,54600.0,25.3567,25.4253,25.3442,25.4128,54600.0
2005-09-29 14:10:00,40.74,40.74,40.7,40.7,43800.0,25.4128,25.4128,25.3879,25.3879,43800.0
2005-09-29 14:20:00,40.69,40.74,40.66,40.7,64000.0,25.3816,25.4128,25.3629,25.3879,64000.0
2005-09-29 14:30:00,40.69,40.71,40.67,40.68,58600.0,25.3816,25.3941,25.3692,25.3754,58600.0
2005-09-29 14:40:00,40.68,40.76,40.67,40.73,74800.0,25.3754,25.4253,25.3692,25.4066,74800.0
2005-09-29 14:50:00,40.73,40.79,40.71,40.79,96600.0,25.4066,25.444,25.3941,25.444,96600.0
2005-09-29 15:00:00,40.79,40.79,40.7,40.78,57200.0,25.444,25.444,25.3879,25.4378,57200.0
2005-09-29 15:10:00,40.78,40.78,40.72,40.77,56000.0,25.4378,25.4378,25.4003,25.4315,56000.0
2005-09-29 15:20:00,40.77,40.8,40.73,40.78,83600.0,25.4315,25.4502,25.4066,25.4378,83600.0
2005-09-29 15:30:00,40.79,40.8,40.75,40.78,77400.0,25.444,25.4502,25.4191,25.4378,77400.0
2005-09-29 15:40:00,40.77,40.77,40.72,40.73,203400.0,25.4315,25.4315,25.4003,25.4066,203400.0
2005-09-29 15:50:00,40.72,40.78,40.71,40.77,201800.0,25.4003,25.4378,25.3941,25.4315,201800.0
2005-09-30 09:30:00,40.74,40.77,40.63,40.68,50400.0,25.4128,25.4315,25.3442,25.3754,50400.0
2005-09-30 09:40:00,40.67,40.68,40.43,40.57,77400.0,25.3692,25.3754,25.2194,25.3068,77400.0
2005-09-30 09:50:00,40.57,40.65,40.48,40.63,53600.0,25.3068,25.3567,25.2506,25.3442,53600.0
2005-09-30 10:00:00,40.66,40.7,40.51,40.63,57000.0,25.3629,25.3879,25.2693,25.3442,57000.0
2005-09-30 10:10:00,40.63,40.65,40.52,40.57,42400.0,25.3442,25.3567,25.2756,25.3068,42400.0
2005-09-30 10:20:00,40.56,40.68,40.55,40.64,29200.0,25.3005,25.3754,25.2943,25.3504,29200.0
2005-09-30 10:30:00,40.63,40.71,40.59,40.69,29600.0,25.3442,25.3941,25.3193,25.3816,29600.0
2005-09-30 10:40:00,40.69,40.88,40.69,40.85,44800.0,25.3816,25.5001,25.3816,25.4814,44800.0
2005-09-30 10:50:00,40.84,40.87,40.71,40.73,55200.0,25.4752,25.4939,25.3941,25.4066,55200.0
2005-09-30 11:00:00,40.73,40.73,40.63,40.65,49400.0,25.4066,25.4066,25.3442,25.3567,49400.0
2005-09-30 11:10:00,40.66,40.74,40.66,40.74,21000.0,25.3629,25.4128,25.3629,25.4128,21000.0
2005-09-30 11:20:00,40.74,40.77,40.7,40.76,18200.0,25.4128,25.4315,25.3879,25.4253,18200.0
2005-09-30 11:30:00,40.76,40.81,40.76,40.77,16400.0,25.4253,25.4565,25.4253,25.4315,16400.0
2005-09-30 11:40:00,40.77,40.8,40.76,40.79,46200.0,25.4315,25.4502,25.4253,25.444,46200.0
2005-09-30 11:50:00,40.78,40.81,40.73,40.74,25800.0,25.4378,25.4565,25.4066,25.4128,25800.0
2005-09-30 12:00:00,40.74,40.79,40.74,40.79,20400.0,25.4128,25.444,25.4128,25.444,20400.0
2005-09-30 12:10:00,40.78,40.8,40.74,40.8,31000.0,25.4378,25.4502,25.4128,25.4502,31000.0
2005-09-30 12:20:00,40.78,40.8,40.77,40.77,16000.0,25.4378,25.4502,25.4315,25.4315,16000.0
2005-09-30 12:30:00,40.76,40.8,40.76,40.8,15600.0,25.4253,25.4502,25.4253,25.4502,15600.0
2005-09-30 12:40:00,40.8,40.8,40.77,40.77,17200.0,25.4502,25.4502,25.4315,25.4315,17200.0
2005-09-30 12:50:00,40.76,40.76,40.7,40.73,22000.0,25.4253,25.4253,25.3879,25.4066,22000.0
2005-09-30 13:00:00,40.73,40.77,40.73,40.77,23000.0,25.4066,25.4315,25.4066,25.4315,23000.0
2005-09-30 13:10:00,40.77,40.77,40.74,40.76,16600.0,25.4315,25.4315,25.4128,25.4253,16600.0
2005-09-30 13:20:00,40.76,40.8,40.76,40.77,12800.0,25.4253,25.4502,25.4253,25.4315,12800.0
2005-09-30 13:30:00,40.78,40.82,40.77,40.77,14800.0,25.4378,25.4627,25.4315,25.4315,14800.0
2005-09-30 13:40:00,40.78,40.81,40.76,40.8,17600.0,25.4378,25.4565,25.4253,25.4502,17600.0
2005-09-30 13:50:00,40.79,40.83,40.77,40.8,30000.0,25.444,25.469,25.4315,25.4502,30000.0
2005-09-30 14:00:00,40.81,40.81,40.77,40.81,26400.0,25.4565,25.4565,25.4315,25.4565,26400.0
2005-09-30 14:10:00,40.81,40.82,40.77,40.82,28200.0,25.4565,25.4627,25.4315,25.4627,28200.0
2005-09-30 14:20:00,40.81,40.91,40.8,40.9,44000.0,25.4565,25.5189,25.4502,25.5126,44000.0
2005-09-30 14:30:00,40.9,41.02,40.88,41.01,46800.0,25.5126,25.5875,25.5001,25.5812,46800.0
2005-09-30 14:40:00,41.01,41.12,41.01,41.12,85200.0,25.5812,25.6499,25.5812,25.6499,85200.0
2005-09-30 14:50:00,41.12,41.12,41.05,41.07,66000.0,25.6499,25.6499,25.6062,25.6187,66000.0
2005-09-30 15:00:00,41.07,41.09,41.02,41.04,98200.0,25.6187,25.6311,25.5875,25.6,98200.0
2005-09-30 15:10:00,41.02,41.05,40.97,40.97,103200.0,25.5875,25.6062,25.5563,25.5563,103200.0
2005-09-30 15:20:00,40.96,40.98,40.93,40.96,56200.0,25.5501,25.5625,25.5313,25.5501,56200.0
2005-09-30 15:30:00,40.96,41.0,40.94,40.98,72600.0,25.5501,25.575,25.5376,25.5625,72600.0
2005-09-30 15:40:00,40.98,41.04,40.96,41.04,74800.0,25.5625,25.6,25.5501,25.6,74800.0
2005-09-30 15:50:00,41.04,41.16,41.03,41.15,279400.0,25.6,25.6748,25.5937,25.6686,279400.0
2005-10-03 09:30:00,41.06,41.1,41.0,41.05,106600.0,25.6124,25.6374,25.575,25.6062,106600.0
2005-10-03 09:40:00,41.06,41.16,41.05,41.13,73200.0,25.6124,25.6748,25.6062,25.6561,73200.0
2005-10-03 09:50:00,41.14,41.14,41.02,41.14,73800.0,25.6623,25.6623,25.5875,25.6623,73800.0
2005-10-03 10:00:00,41.14,41.17,41.01,41.05,101400.0,25.6623,25.681,25.5812,25.6062,101400.0
2005-10-03 10:10:00,41.04,41.04,40.87,40.96,47000.0,25.6,25.6,25.4939,25.5501,47000.0
2005-10-03 10:20:00,40.98,41.01,40.93,40.95,67600.0,25.5625,25.5812,25.5313,25.5438,67600.0
2005-10-03 10:30:00,40.95,40.95,40.72,40.72,54400.0,25.5438,25.5438,25.4003,25.4003,54400.0
2005-10-03 10:40:00,40.72,40.74,40.62,40.62,100600.0,25.4003,25.4128,25.338,25.338,100600.0
2005-10-03 10:50:00,40.64,40.78,40.62,40.62,93000.0,25.3504,25.4378,25.338,25.338,93000.0
2005-10-03 11:00:00,40.62,40.76,40.62,40.74,39800.0,25.338,25.4253,25.338,25.4128,39800.0
2005-10-03 11:10:00,40.74,40.87,40.72,40.86,39000.0,25.4128,25.4939,25.4003,25.4877,39000.0
2005-10-03 11:20:00,40.85,40.87,40.75,40.77,58200.0,25.4814,25.4939,25.4191,25.4315,58200.0
2005-10-03 11:30:00,40.78,40.8,40.74,40.8,17400.0,25.4378,25.4502,25.4128,25.4502,17400.0
2005-10-03 11:40:00,40.78,40.87,40.76,40.87,52800.0,25.4378,25.4939,25.4253,25.4939,52800.0
2005-10-03 11:50:00,40.87,40.95,40.86,40.92,50400.0,25.4939,25.5438,25.4877,25.5251,50400.0
2005-10-03 12:00:00,40.91,40.92,40.87,40.88,24600.0,25.5189,25.5251,25.4939,25.5001,24600.0
2005-10-03 12:10:00,40.87,40.88,40.76,40.77,18800.0,25.4939,25.5001,25.4253,25.4315,18800.0
2005-10-03 12:20:00,40.76,40.77,40.73,40.73,43800.0,25.4253,25.4315,25.4066,25.4066,43800.0
2005-10-03 12:30:00,40.74,40.74,40.67,40.67,26400.0,25.4128,25.4128,25.3692,25.3692,26400.0
2005-10-03 12:40:00,40.67,40.83,40.67,40.82,54800.0,25.3692,25.469,25.3692,25.4627,54800.0
2005-10-03 12:50:00,40.82,40.82,40.72,40.75,20800.0,25.4627,25.4627,25.4003,25.4191,20800.0
2005-10-03 13:00:00,40.74,40.79,40.74,40.77,20600.0,25.4128,25.444,25.4128,25.4315,20600.0
2005-10-03 13:10:00,40.78,40.82,40.73,40.73,24400.0,25.4378,25.4627,25.4066,25.4066,24400.0
2005-10-03 13:20:00,40.74,40.76,40.69,40.69,32000.0,25.4128,25.4253,25.3816,25.3816,32000.0
2005-10-03 13:30:00,40.7,40.74,40.67,40.7,39000.0,25.3879,25.4128,25.3692,25.3879,39000.0
2005-10-03 13:40:00,40.69,40.71,40.66,40.7,29000.0,25.3816,25.3941,25.3629,25.3879,29000.0
2005-10-03 13:50:00,40.71,40.8,40.71,40.75,30400.0,25.3941,25.4502,25.3941,25.4191,30400.0
2005-10-03 14:00:00,40.74,40.75,40.68,40.71,48800.0,25.4128,25.4191,25.3754,25.3941,48800.0
2005-10-03 14:10:00,40.72,40.74,40.69,40.71,36000.0,25.4003,25.4128,25.3816,25.3941,36000.0
2005-10-03 14:20:00,40.71,40.74,40.69,40.74,34000.0,25.3941,25.4128,25.3816,25.4128,34000.0
2005-10-03 14:30:00,40.74,40.81,40.74,40.79,28000.0,25.4128,25.4565,25.4128,25.444,28000.0
2005-10-03 14:40:00,40.79,40.88,40.79,40.84,42000.0,25.444,25.5001,25.444,25.4752,42000.0
2005-10-03 14:50:00,40.84,40.86,40.76,40.77,38000.0,25.4752,25.4877,25.4253,25.4315,38000.0
2005-10-03 15:00:00,40.77,40.85,40.76,40.81,48200.0,25.4315,25.4814,25.4253,25.4565,48200.0
2005-10-03 15:10:00,40.81,40.9,40.81,40.88,40400.0,25.4565,25.5126,25.4565,25.5001,40400.0
2005-10-03 15:20:00,40.88,40.9,40.87,40.9,61800.0,25.5001,25.5126,25.4939,25.5126,61800.0
2005-10-03 15:30:00,40.9,40.97,40.85,40.95,78800.0,25.5126,25.5563,25.4814,25.5438,78800.0
2005-10-03 15:40:00,40.95,40.97,40.9,40.95,75400.0,25.5438,25.5563,25.5126,25.5438,75400.0
2005-10-03 15:50:00,40.95,41.02,40.95,40.98,204800.0,25.5438,25.5875,25.5438,25.5625,204800.0
2005-10-04 09:30:00,41.0,41.03,40.85,40.99,25600.0,25.575,25.5937,25.4814,25.5688,25600.0
2005-10-04 09:40:00,40.99,41.07,40.94,40.96,18200.0,25.5688,25.6187,25.5376,25.5501,18200.0
2005-10-04 09:50:00,40.92,41.02,40.92,40.95,27400.0,25.5251,25.5875,25.5251,25.5438,27400.0
2005-10-04 10:00:00,40.94,41.09,40.9,41.07,64200.0,25.5376,25.6311,25.5126,25.6187,64200.0
2005-10-04 10:10:00,41.07,41.08,40.97,41.0,112000.0,25.6187,25.6249,25.5563,25.575,112000.0
2005-10-04 10:20:00,40.98,41.09,40.98,41.02,72000.0,25.5625,25.6311,25.5625,25.5875,72000.0
2005-10-04 10:30:00,41.01,41.02,40.92,41.01,76200.0,25.5812,25.5875,25.5251,25.5812,76200.0
2005-10-04 10:40:00,41.0,41.02,40.92,40.99,59600.0,25.575,25.5875,25.5251,25.5688,59600.0
2005-10-04 10:50:00,40.99,41.07,40.93,41.05,21600.0,25.5688,25.6187,25.5313,25.6062,21600.0
2005-10-04 11:00:00,41.04,41.05,40.87,40.88,33200.0,25.6,25.6062,25.4939,25.5001,33200.0
2005-10-04 11:10:00,40.87,40.93,40.86,40.92,67000.0,25.4939,25.5313,25.4877,25.5251,67000.0
2005-10-04 11:20:00,40.92,41.02,40.91,41.02,52400.0,25.5251,25.5875,25.5189,25.5875,52400.0
2005-10-04 11:30:00,41.01,41.03,41.0,41.02,24600.0,25.5812,25.5937,25.575,25.5875,24600.0
2005-10-04 11:40:00,41.02,41.02,40.96,40.96,18400.0,25.5875,25.5875,25.5501,25.5501,18400.0
2005-10-04 11:50:00,40.96,41.03,40.95,41.02,24200.0,25.5501,25.5937,25.5438,25.5875,24200.0
2005-10-04 12:00:00,41.01,41.02,40.95,40.96,27400.0,25.5812,25.5875,25.5438,25.5501,27400.0
2005-10-04 12:10:00,40.96,41.02,40.96,40.99,26200.0,25.5501,25.5875,25.5501,25.5688,26200.0
2005-10-04 12:20:00,40.99,40.99,40.97,40.99,18600.0,25.5688,25.5688,25.5563,25.5688,18600.0
2005-10-04 12:30:00,40.99,40.99,40.95,40.97,56400.0,25.5688,25.5688,25.5438,25.5563,56400.0
2005-10-04 12:40:00,40.96,40.99,40.95,40.98,26000.0,25.5501,25.5688,25.5438,25.5625,26000.0
2005-10-04 12:50:00,40.98,41.0,40.97,40.99,30600.0,25.5625,25.575,25.5563,25.5688,30600.0
2005-10-04 13:00:00,40.99,41.04,40.99,41.02,84600.0,25.5688,25.6,25.5688,25.5875,84600.0
2005-10-04 13:10:00,41.02,41.08,41.02,41.08,26600.0,25.5875,25.6249,25.5875,25.6249,26600.0
2005-10-04 13:20:00,41.08,41.09,41.06,41.07,25400.0,25.6249,25.6311,25.6124,25.6187,25400.0
2005-10-04 13:30:00,41.07,41.1,41.06,41.1,48800.0,25.6187,25.6374,25.6124,25.6374,48800.0
2005-10-04 13:40:00,41.09,41.1,41.08,41.08,36400.0,25.6311,25.6374,25.6249,25.6249,36400.0
2005-10-04 13:50:00,41.08,41.08,41.02,41.03,31400.0,25.6249,25.6249,25.5875,25.5937,31400.0
2005-10-04 14:00:00,41.04,41.04,41.01,41.01,82600.0,25.6,25.6,25.5812,25.5812,82600.0
2005-10-04 14:10:00,41.02,41.04,41.01,41.01,29200.0,25.5875,25.6,25.5812,25.5812,29200.0
2005-10-04 14:20:00,41.02,41.02,41.0,41.01,149800.0,25.5875,25.5875,25.575,25.5812,149800.0
2005-10-04 14:30:00,41.01,41.08,40.9,40.94,169200.0,25.5812,25.6249,25.5126,25.5376,169200.0
2005-10-04 14:40:00,40.94,40.99,40.92,40.93,83800.0,25.5376,25.5688,25.5251,25.5313,83800.0
2005-10-04 14:50:00,40.93,40.94,40.73,40.74,65600.0,25.5313,25.5376,25.4066,25.4128,65600.0
2005-10-04 15:00:00,40.73,40.74,40.65,40.65,65400.0,25.4066,25.4128,25.3567,25.3567,65400.0
2005-10-04 15:10:00,40.64,40.65,40.49,40.56,90600.0,25.3504,25.3567,25.2569,25.3005,90600.0
2005-10-04 15:20:00,40.55,40.56,40.48,40.56,55200.0,25.2943,25.3005,25.2506,25.3005,55200.0
2005-10-04 15:30:00,40.57,40.59,40.47,40.52,90000.0,25.3068,25.3193,25.2444,25.2756,90000.0
2005-10-04 15:40:00,40.53,40.54,40.51,40.51,59000.0,25.2818,25.2881,25.2693,25.2693,59000.0
2005-10-04 15:50:00,40.52,40.52,40.45,40.45,148600.0,25.2756,25.2756,25.2319,25.2319,148600.0
2005-10-05 09:30:00,40.51,40.51,40.35,40.47,75400.0,25.2693,25.2693,25.1695,25.2444,75400.0
2005-10-05 09:40:00,40.47,40.54,40.41,40.48,75000.0,25.2444,25.2881,25.207,25.2506,75000.0
2005-10-05 09:50:00,40.45,40.48,40.35,40.37,70000.0,25.2319,25.2506,25.1695,25.182,70000.0
2005-10-05 10:00:00,40.38,40.42,40.27,40.27,63400.0,25.1883,25.2132,25.1196,25.1196,63400.0
2005-10-05 10:10:00,40.31,40.35,40.21,40.27,118600.0,25.1446,25.1695,25.0822,25.1196,118600.0
2005-10-05 10:20:00,40.27,40.3,40.25,40.28,43600.0,25.1196,25.1384,25.1072,25.1259,43600.0
2005-10-05 10:30:00,40.27,40.39,40.26,40.39,52400.0,25.1196,25.1945,25.1134,25.1945,52400.0
2005-10-05 10:40:00,40.39,40.44,40.33,40.33,50600.0,25.1945,25.2257,25.1571,25.1571,50600.0
2005-10-05 10:50:00,40.33,40.42,40.32,40.42,26000.0,25.1571,25.2132,25.1508,25.2132,26000.0
2005-10-05 11:00:00,40.42,40.43,40.33,40.42,43800.0,25.2132,25.2194,25.1571,25.2132,43800.0
2005-10-05 11:10:00,40.41,40.48,40.38,40.45,39200.0,25.207,25.2506,25.1883,25.2319,39200.0
2005-10-05 11:20:00,40.43,40.45,40.21,40.23,65400.0,25.2194,25.2319,25.0822,25.0947,65400.0
2005-10-05 11:30:00,40.23,40.29,40.18,40.24,61600.0,25.0947,25.1321,25.0635,25.1009,61600.0
2005-10-05 11:40:00,40.27,40.29,40.18,40.19,26800.0,25.1196,25.1321,25.0635,25.0697,26800.0
2005-10-05 11:50:00,40.19,40.23,40.13,40.21,34200.0,25.0697,25.0947,25.0323,25.0822,34200.0
2005-10-05 12:00:00,40.21,40.21,40.1,40.2,33400.0,25.0822,25.0822,25.0136,25.076,33400.0
2005-10-05 12:10:00,40.2,40.27,40.18,40.27,39200.0,25.076,25.1196,25.0635,25.1196,39200.0
2005-10-05 12:20:00,40.28,40.28,40.19,40.2,34200.0,25.1259,25.1259,25.0697,25.076,34200.0
2005-10-05 12:30:00,40.2,40.28,40.2,40.21,54600.0,25.076,25.1259,25.076,25.0822,54600.0
2005-10-05 12:40:00,40.22,40.29,40.18,40.26,42200.0,25.0885,25.1321,25.0635,25.1134,42200.0
2005-10-05 12:50:00,40.26,40.26,40.2,40.22,19400.0,25.1134,25.1134,25.076,25.0885,19400.0
2005-10-05 13:00:00,40.21,40.26,40.21,40.26,30400.0,25.0822,25.1134,25.0822,25.1134,30400.0
2005-10-05 13:10:00,40.26,40.3,40.23,40.3,18000.0,25.1134,25.1384,25.0947,25.1384,18000.0
2005-10-05 13:20:00,40.3,40.42,40.3,40.37,63400.0,25.1384,25.2132,25.1384,25.182,63400.0
2005-10-05 13:30:00,40.37,40.43,40.37,40.37,50600.0,25.182,25.2194,25.182,25.182,50600.0
2005-10-05 13:40:00,40.37,40.38,40.32,40.34,33000.0,25.182,25.1883,25.1508,25.1633,33000.0
2005-10-05 13:50:00,40.33,40.37,40.27,40.32,26000.0,25.1571,25.182,25.1196,25.1508,26000.0
2005-10-05 14:00:00,40.31,40.33,40.25,40.27,64000.0,25.1446,25.1571,25.1072,25.1196,64000.0
2005-10-05 14:10:00,40.27,40.34,40.26,40.27,57000.0,25.1196,25.1633,25.1134,25.1196,57000.0
2005-10-05 14:20:00,40.27,40.35,40.24,40.26,93800.0,25.1196,25.1695,25.1009,25.1134,93800.0
2005-10-05 14:30:00,40.27,40.27,40.17,40.22,61600.0,25.1196,25.1196,25.0573,25.0885,61600.0
2005-10-05 14:40:00,40.21,40.26,40.17,40.2,57200.0,25.0822,25.1134,25.0573,25.076,57200.0
2005-10-05 14:50:00,40.21,40.27,40.19,40.19,73400.0,25.0822,25.1196,25.0697,25.0697,73400.0
2005-10-05 15:00:00,40.17,40.23,40.15,40.21,61000.0,25.0573,25.0947,25.0448,25.0822,61000.0
2005-10-05 15:10:00,40.19,40.21,40.12,40.12,61400.0,25.0697,25.0822,25.0261,25.0261,61400.0
2005-10-05 15:20:00,40.12,40.13,40.04,40.12,99200.0,25.0261,25.0323,24.9762,25.0261,99200.0
2005-10-05 15:30:00,40.12,40.12,40.01,40.05,80800.0,25.0261,25.0261,24.9575,24.9824,80800.0
2005-10-05 15:40:00,40.06,40.1,39.95,39.99,96800.0,24.9886,25.0136,24.92,24.945,96800.0
2005-10-05 15:50:00,39.99,40.07,39.98,40.05,249200.0,24.945,24.9949,24.9387,24.9824,249200.0
2005-10-06 09:30:00,40.0,40.01,39.73,39.81,67200.0,24.9512,24.9575,24.7828,24.8327,67200.0
2005-10-06 09:40:00,39.81,39.96,39.78,39.84,109400.0,24.8327,24.9263,24.814,24.8514,109400.0
2005-10-06 09:50:00,39.82,40.0,39.8,39.94,59600.0,24.8389,24.9512,24.8265,24.9138,59600.0
2005-10-06 10:00:00,39.96,40.02,39.92,39.94,40000.0,24.9263,24.9637,24.9013,24.9138,40000.0
2005-10-06 10:10:00,39.94,39.99,39.9,39.93,49000.0,24.9138,24.945,24.8888,24.9076,49000.0
2005-10-06 10:20:00,39.94,40.03,39.9,40.02,47000.0,24.9138,24.9699,24.8888,24.9637,47000.0
2005-10-06 10:30:00,40.04,40.07,39.95,39.95,48800.0,24.9762,24.9949,24.92,24.92,48800.0
2005-10-06 10:40:00,39.95,40.1,39.95,40.05,36800.0,24.92,25.0136,24.92,24.9824,36800.0
2005-10-06 10:50:00,40.06,40.06,40.02,40.02,17400.0,24.9886,24.9886,24.9637,24.9637,17400.0
2005-10-06 11:00:00,40.03,40.13,40.01,40.09,33000.0,24.9699,25.0323,24.9575,25.0074,33000.0
2005-10-06 11:10:00,40.1,40.17,40.1,40.11,64600.0,25.0136,25.0573,25.0136,25.0198,64600.0
2005-10-06 11:20:00,40.11,40.11,40.01,40.01,39000.0,25.0198,25.0198,24.9575,24.9575,39000.0
2005-10-06 11:30:00,40.01,40.04,40.0,40.0,473600.0,24.9575,24.9762,24.9512,24.9512,473600.0
2005-10-06 11:40:00,40.01,40.02,39.96,40.0,51400.0,24.9575,24.9637,24.9263,24.9512,51400.0
2005-10-06 11:50:00,40.0,40.03,40.0,40.02,25600.0,24.9512,24.9699,24.9512,24.9637,25600.0
2005-10-06 12:00:00,40.03,40.11,40.03,40.11,27400.0,24.9699,25.0198,24.9699,25.0198,27400.0
2005-10-06 12:10:00,40.12,40.13,40.08,40.08,26200.0,25.0261,25.0323,25.0011,25.0011,26200.0
2005-10-06 12:20:00,40.1,40.11,40.02,40.02,41400.0,25.0136,25.0198,24.9637,24.9637,41400.0
2005-10-06 12:30:00,40.02,40.02,39.92,39.97,93600.0,24.9637,24.9637,24.9013,24.9325,93600.0
2005-10-06 12:40:00,39.96,40.01,39.88,40.01,80600.0,24.9263,24.9575,24.8764,24.9575,80600.0
2005-10-06 12:50:00,39.99,40.04,39.98,40.0,86000.0,24.945,24.9762,24.9387,24.9512,86000.0
2005-10-06 13:00:00,40.01,40.06,40.0,40.0,27800.0,24.9575,24.9886,24.9512,24.9512,27800.0
2005-10-06 13:10:00,40.0,40.07,39.97,39.97,142000.0,24.9512,24.9949,24.9325,24.9325,142000.0
2005-10-06 13:20:00,39.99,40.01,39.93,39.96,71400.0,24.945,24.9575,24.9076,24.9263,71400.0
2005-10-06 13:30:00,39.98,40.0,39.92,39.98,25600.0,24.9387,24.9512,24.9013,24.9387,25600.0
2005-10-06 13:40:00,39.97,39.99,39.95,39.97,23400.0,24.9325,24.945,24.92,24.9325,23400.0
2005-10-06 13:50:00,39.98,39.98,39.91,39.93,137800.0,24.9387,24.9387,24.8951,24.9076,137800.0
2005-10-06 14:00:00,39.92,39.99,39.86,39.95,111600.0,24.9013,24.945,24.8639,24.92,111600.0
2005-10-06 14:10:00,39.95,40.0,39.93,39.99,48400.0,24.92,24.9512,24.9076,24.945,48400.0
2005-10-06 14:20:00,39.99,40.0,39.94,39.99,53200.0,24.945,24.9512,24.9138,24.945,53200.0
2005-10-06 14:30:00,39.99,40.0,39.92,39.97,69600.0,24.945,24.9512,24.9013,24.9325,69600.0
2005-10-06 14:40:00,39.98,40.04,39.95,40.0,83000.0,24.9387,24.9762,24.92,24.9512,83000.0
2005-10-06 14:50:00,40.01,40.01,39.94,39.96,77800.0,24.9575,24.9575,24.9138,24.9263,77800.0
2005-10-06 15:00:00,39.96,39.99,39.91,39.91,89000.0,24.9263,24.945,24.8951,24.8951,89000.0
2005-10-06 15:10:00,39.91,40.02,39.91,39.93,88200.0,24.8951,24.9637,24.8951,24.9076,88200.0
2005-10-06 15:20:00,39.94,39.95,39.8,39.8,105200.0,24.9138,24.92,24.8265,24.8265,105200.0
2005-10-06 15:30:00,39.8,39.82,39.67,39.68,96800.0,24.8265,24.8389,24.7454,24.7516,96800.0
2005-10-06 15:40:00,39.69,39.85,39.67,39.81,77200.0,24.7578,24.8577,24.7454,24.8327,77200.0
2005-10-06 15:50:00,39.82,40.0,39.8,39.88,155800.0,24.8389,24.9512,24.8265,24.8764,155800.0
2005-10-07 09:30:00,40.3,40.4,40.29,40.36,67200.0,25.1384,25.2007,25.1321,25.1758,67200.0
2005-10-07 09:40:00,40.35,40.46,40.28,40.3,61800.0,25.1695,25.2382,25.1259,25.1384,61800.0
2005-10-07 09:50:00,40.3,40.33,40.27,40.31,66000.0,25.1384,25.1571,25.1196,25.1446,66000.0
2005-10-07 10:00:00,40.31,40.31,40.19,40.21,82800.0,25.1446,25.1446,25.0697,25.0822,82800.0
2005-10-07 10:10:00,40.21,40.22,40.13,40.17,41200.0,25.0822,25.0885,25.0323,25.0573,41200.0
2005-10-07 10:20:00,40.17,40.3,40.1,40.16,31600.0,25.0573,25.1384,25.0136,25.051,31600.0
2005-10-07 10:30:00,40.16,40.24,40.13,40.15,53000.0,25.051,25.1009,25.0323,25.0448,53000.0
2005-10-07 10:40:00,40.14,40.15,39.97,40.01,68600.0,25.0386,25.0448,24.9325,24.9575,68600.0
2005-10-07 10:50:00,40.0,40.09,39.98,40.06,45200.0,24.9512,25.0074,24.9387,24.9886,45200.0
2005-10-07 11:00:00,40.05,40.11,39.98,39.99,59200.0,24.9824,25.0198,24.9387,24.945,59200.0
2005-10-07 11:10:00,40.02,40.05,39.95,39.97,75200.0,24.9637,24.9824,24.92,24.9325,75200.0
2005-10-07 11:20:00,39.97,40.01,39.96,39.99,55600.0,24.9325,24.9575,24.9263,24.945,55600.0
2005-10-07 11:30:00,39.97,39.99,39.95,39.95,36000.0,24.9325,24.945,24.92,24.92,36000.0
2005-10-07 11:40:00,39.96,39.99,39.94,39.94,47200.0,24.9263,24.945,24.9138,24.9138,47200.0
2005-10-07 11:50:00,39.95,40.02,39.91,39.97,96600.0,24.92,24.9637,24.8951,24.9325,96600.0
2005-10-07 12:00:00,39.97,39.99,39.96,39.99,42200.0,24.9325,24.945,24.9263,24.945,42200.0
2005-10-07 12:10:00,39.99,40.0,39.96,39.97,24000.0,24.945,24.9512,24.9263,24.9325,24000.0
2005-10-07 12:20:00,39.95,39.97,39.88,39.92,52200.0,24.92,24.9325,24.8764,24.9013,52200.0
2005-10-07 12:30:00,39.92,39.94,39.89,39.93,30400.0,24.9013,24.9138,24.8826,24.9076,30400.0
2005-10-07 12:40:00,39.93,39.94,39.91,39.92,15200.0,24.9076,24.9138,24.8951,24.9013,15200.0
2005-10-07 12:50:00,39.93,39.94,39.85,39.88,26000.0,24.9076,24.9138,24.8577,24.8764,26000.0
2005-10-07 13:00:00,39.88,39.96,39.86,39.96,41600.0,24.8764,24.9263,24.8639,24.9263,41600.0
2005-10-07 13:10:00,39.96,39.99,39.95,39.99,32000.0,24.9263,24.945,24.92,24.945,32000.0
2005-10-07 13:20:00,40.0,40.04,39.98,39.99,47800.0,24.9512,24.9762,24.9387,24.945,47800.0
2005-10-07 13:30:00,39.99,40.01,39.98,39.99,88200.0,24.945,24.9575,24.9387,24.945,88200.0
2005-10-07 13:40:00,39.99,40.0,39.98,39.99,80400.0,24.945,24.9512,24.9387,24.945,80400.0
2005-10-07 13:50:00,39.99,40.04,39.98,40.02,138200.0,24.945,24.9762,24.9387,24.9637,138200.0
2005-10-07 14:00:00,40.02,40.02,39.95,39.96,35800.0,24.9637,24.9637,24.92,24.9263,35800.0
2005-10-07 14:10:00,39.96,39.99,39.96,39.97,12800.0,24.9263,24.945,24.9263,24.9325,12800.0
2005-10-07 14:20:00,39.97,40.0,39.96,39.99,67800.0,24.9325,24.9512,24.9263,24.945,67800.0
2005-10-07 14:30:00,39.99,40.0,39.98,40.0,26200.0,24.945,24.9512,24.9387,24.9512,26200.0
2005-10-07 14:40:00,40.0,40.05,39.98,40.02,92400.0,24.9512,24.9824,24.9387,24.9637,92400.0
2005-10-07 14:50:00,40.04,40.06,39.98,40.04,28400.0,24.9762,24.9886,24.9387,24.9762,28400.0
2005-10-07 15:00:00,40.02,40.07,39.98,40.0,82400.0,24.9637,24.9949,24.9387,24.9512,82400.0
2005-10-07 15:10:00,40.0,40.0,39.98,39.98,62600.0,24.9512,24.9512,24.9387,24.9387,62600.0
2005-10-07 15:20:00,39.98,40.0,39.96,39.99,29000.0,24.9387,24.9512,24.9263,24.945,29000.0
2005-10-07 15:30:00,39.99,40.0,39.98,40.0,33600.0,24.945,24.9512,24.9387,24.9512,33600.0
2005-10-07 15:40:00,40.0,40.0,39.95,40.0,37800.0,24.9512,24.9512,24.92,24.9512,37800.0
2005-10-07 15:50:00,40.0,40.02,39.98,39.98,92800.0,24.9512,24.9637,24.9387,24.9387,92800.0
2005-10-10 09:30:00,40.06,40.1,39.9,39.92,20800.0,24.9886,25.0136,24.8888,24.9013,20800.0
2005-10-10 09:40:00,39.92,40.02,39.85,40.02,26800.0,24.9013,24.9637,24.8577,24.9637,26800.0
2005-10-10 09:50:00,40.03,40.07,39.98,39.98,23800.0,24.9699,24.9949,24.9387,24.9387,23800.0
2005-10-10 10:00:00,39.98,39.99,39.83,39.93,41000.0,24.9387,24.945,24.8452,24.9076,41000.0
2005-10-10 10:10:00,39.91,39.93,39.84,39.88,36000.0,24.8951,24.9076,24.8514,24.8764,36000.0
2005-10-10 10:20:00,39.9,39.92,39.88,39.89,38200.0,24.8888,24.9013,24.8764,24.8826,38200.0
2005-10-10 10:30:00,39.88,39.91,39.8,39.82,43000.0,24.8764,24.8951,24.8265,24.8389,43000.0
2005-10-10 10:40:00,39.82,39.9,39.81,39.83,36800.0,24.8389,24.8888,24.8327,24.8452,36800.0
2005-10-10 10:50:00,39.84,39.91,39.81,39.87,18600.0,24.8514,24.8951,24.8327,24.8701,18600.0
2005-10-10 11:00:00,39.85,39.97,39.85,39.97,24600.0,24.8577,24.9325,24.8577,24.9325,24600.0
2005-10-10 11:10:00,39.95,39.98,39.9,39.93,18400.0,24.92,24.9387,24.8888,24.9076,18400.0
2005-10-10 11:20:00,39.92,39.99,39.92,39.97,19000.0,24.9013,24.945,24.9013,24.9325,19000.0
2005-10-10 11:30:00,39.98,40.02,39.85,39.85,62800.0,24.9387,24.9637,24.8577,24.8577,62800.0
2005-10-10 11:40:00,39.85,39.89,39.83,39.83,39600.0,24.8577,24.8826,24.8452,24.8452,39600.0
2005-10-10 11:50:00,39.84,39.9,39.82,39.89,29400.0,24.8514,24.8888,24.8389,24.8826,29400.0
2005-10-10 12:00:00,39.91,39.99,39.9,39.96,43400.0,24.8951,24.945,24.8888,24.9263,43400.0
2005-10-10 12:10:00,39.97,39.98,39.95,39.96,9000.0,24.9325,24.9387,24.92,24.9263,9000.0
2005-10-10 12:20:00,39.96,40.02,39.96,40.0,14400.0,24.9263,24.9637,24.9263,24.9512,14400.0
2005-10-10 12:30:00,40.02,40.03,39.99,40.01,28400.0,24.9637,24.9699,24.945,24.9575,28400.0
2005-10-10 12:40:00,40.02,40.02,39.97,40.02,9400.0,24.9637,24.9637,24.9325,24.9637,9400.0
2005-10-10 12:50:00,40.01,40.08,40.0,40.0,26600.0,24.9575,25.0011,24.9512,24.9512,26600.0
2005-10-10 13:00:00,40.04,40.04,40.0,40.0,5800.0,24.9762,24.9762,24.9512,24.9512,5800.0
2005-10-10 13:10:00,40.0,40.05,39.99,40.02,16200.0,24.9512,24.9824,24.945,24.9637,16200.0
2005-10-10 13:20:00,40.03,40.05,40.01,40.02,20600.0,24.9699,24.9824,24.9575,24.9637,20600.0
2005-10-10 13:30:00,40.02,40.05,40.02,40.03,24400.0,24.9637,24.9824,24.9637,24.9699,24400.0
2005-10-10 13:40:00,40.02,40.02,39.94,39.95,15600.0,24.9637,24.9637,24.9138,24.92,15600.0
2005-10-10 13:50:00,39.95,39.95,39.91,39.94,19600.0,24.92,24.92,24.8951,24.9138,19600.0
2005-10-10 14:00:00,39.92,39.95,39.9,39.94,37800.0,24.9013,24.92,24.8888,24.9138,37800.0
2005-10-10 14:10:00,39.95,39.96,39.88,39.88,25200.0,24.92,24.9263,24.8764,24.8764,25200.0
2005-10-10 14:20:00,39.88,39.9,39.83,39.85,47600.0,24.8764,24.8888,24.8452,24.8577,47600.0
2005-10-10 14:30:00,39.85,39.87,39.84,39.84,40000.0,24.8577,24.8701,24.8514,24.8514,40000.0
2005-10-10 14:40:00,39.82,39.85,39.79,39.81,57000.0,24.8389,24.8577,24.8202,24.8327,57000.0
2005-10-10 14:50:00,39.81,39.94,39.77,39.87,59200.0,24.8327,24.9138,24.8078,24.8701,59200.0
2005-10-10 15:00:00,39.88,39.97,39.88,39.92,45800.0,24.8764,24.9325,24.8764,24.9013,45800.0
2005-10-10 15:10:00,39.91,39.93,39.84,39.87,20000.0,24.8951,24.9076,24.8514,24.8701,20000.0
2005-10-10 15:20:00,39.88,39.96,39.88,39.92,23800.0,24.8764,24.9263,24.8764,24.9013,23800.0
2005-10-10 15:30:00,39.92,40.02,39.87,40.01,59800.0,24.9013,24.9637,24.8701,24.9575,59800.0
2005-10-10 15:40:00,40.01,40.01,39.92,39.93,24400.0,24.9575,24.9575,24.9013,24.9076,24400.0
2005-10-10 15:50:00,39.93,39.99,39.93,39.95,61800.0,24.9076,24.945,24.9076,24.92,61800.0
2005-10-11 09:30:00,39.95,40.1,39.93,40.06,41000.0,24.92,25.0136,24.9076,24.9886,41000.0
2005-10-11 09:40:00,40.02,40.08,39.96,40.03,36000.0,24.9637,25.0011,24.9263,24.9699,36000.0
2005-10-11 09:50:00,40.01,40.03,39.95,40.0,38000.0,24.9575,24.9699,24.92,24.9512,38000.0
2005-10-11 10:00:00,40.0,40.0,39.88,39.95,26000.0,24.9512,24.9512,24.8764,24.92,26000.0
2005-10-11 10:10:00,39.95,39.96,39.85,39.91,22400.0,24.92,24.9263,24.8577,24.8951,22400.0
2005-10-11 10:20:00,39.9,40.02,39.85,40.01,59800.0,24.8888,24.9637,24.8577,24.9575,59800.0
2005-10-11 10:30:00,40.05,40.09,40.0,40.0,44800.0,24.9824,25.0074,24.9512,24.9512,44800.0
2005-10-11 10:40:00,40.0,40.0,39.95,39.97,26600.0,24.9512,24.9512,24.92,24.9325,26600.0
2005-10-11 10:50:00,39.98,39.99,39.88,39.92,29200.0,24.9387,24.945,24.8764,24.9013,29200.0
2005-10-11 11:00:00,39.91,39.93,39.85,39.91,27600.0,24.8951,24.9076,24.8577,24.8951,27600.0
2005-10-11 11:10:00,39.91,39.98,39.85,39.98,34400.0,24.8951,24.9387,24.8577,24.9387,34400.0
2005-10-11 11:20:00,39.98,39.98,39.87,39.88,18200.0,24.9387,24.9387,24.8701,24.8764,18200.0
2005-10-11 11:30:00,39.91,39.91,39.79,39.79,22400.0,24.8951,24.8951,24.8202,24.8202,22400.0
2005-10-11 11:40:00,39.81,39.92,39.81,39.85,23200.0,24.8327,24.9013,24.8327,24.8577,23200.0
2005-10-11 11:50:00,39.87,39.94,39.85,39.94,35000.0,24.8701,24.9138,24.8577,24.9138,35000.0
2005-10-11 12:00:00,39.95,39.96,39.91,39.93,8200.0,24.92,24.9263,24.8951,24.9076,8200.0
2005-10-11 12:10:00,39.92,39.92,39.83,39.83,25400.0,24.9013,24.9013,24.8452,24.8452,25400.0
2005-10-11 12:20:00,39.83,39.87,39.81,39.87,15000.0,24.8452,24.8701,24.8327,24.8701,15000.0
2005-10-11 12:30:00,39.84,39.93,39.84,39.93,22000.0,24.8514,24.9076,24.8514,24.9076,22000.0
2005-10-11 12:40:00,39.95,39.95,39.91,39.93,20400.0,24.92,24.92,24.8951,24.9076,20400.0
2005-10-11 12:50:00,39.93,39.94,39.92,39.93,11400.0,24.9076,24.9138,24.9013,24.9076,11400.0
2005-10-11 13:00:00,39.94,39.98,39.92,39.96,19000.0,24.9138,24.9387,24.9013,24.9263,19000.0
2005-10-11 13:10:00,39.95,40.09,39.95,40.02,47200.0,24.92,25.0074,24.92,24.9637,47200.0
2005-10-11 13:20:00,40.01,40.05,39.98,40.05,28200.0,24.9575,24.9824,24.9387,24.9824,28200.0
2005-10-11 13:30:00,40.04,40.07,40.01,40.01,26800.0,24.9762,24.9949,24.9575,24.9575,26800.0
2005-10-11 13:40:00,40.01,40.06,39.98,40.05,16600.0,24.9575,24.9886,24.9387,24.9824,16600.0
2005-10-11 13:50:00,40.05,40.07,39.98,40.04,34000.0,24.9824,24.9949,24.9387,24.9762,34000.0
2005-10-11 14:00:00,40.04,40.04,39.91,40.03,65000.0,24.9762,24.9762,24.8951,24.9699,65000.0
2005-10-11 14:10:00,40.03,40.24,40.02,40.18,70400.0,24.9699,25.1009,24.9637,25.0635,70400.0
2005-10-11 14:20:00,40.16,40.2,40.15,40.16,42400.0,25.051,25.076,25.0448,25.051,42400.0
2005-10-11 14:30:00,40.15,40.15,40.05,40.05,66000.0,25.0448,25.0448,24.9824,24.9824,66000.0
2005-10-11 14:40:00,40.05,40.09,40.02,40.07,55800.0,24.9824,25.0074,24.9637,24.9949,55800.0
2005-10-11 14:50:00,40.06,40.09,40.0,40.04,58600.0,24.9886,25.0074,24.9512,24.9762,58600.0
2005-10-11 15:00:00,40.03,40.03,39.96,39.98,76600.0,24.9699,24.9699,24.9263,24.9387,76600.0
2005-10-11 15:10:00,39.97,39.99,39.94,39.97,76200.0,24.9325,24.945,24.9138,24.9325,76200.0
2005-10-11 15:20:00,39.97,40.0,39.93,39.95,238200.0,24.9325,24.9512,24.9076,24.92,238200.0
2005-10-11 15:30:00,39.94,39.95,39.9,39.91,80400.0,24.9138,24.92,24.8888,24.8951,80400.0
2005-10-11 15:40:00,39.91,40.02,39.91,40.0,143200.0,24.8951,24.9637,24.8951,24.9512,143200.0
2005-10-11 15:50:00,40.01,40.06,40.0,40.01,196600.0,24.9575,24.9886,24.9512,24.9575,196600.0
2005-10-12 09:30:00,40.09,40.25,40.06,40.21,37000.0,25.0074,25.1072,24.9886,25.0822,37000.0
2005-10-12 09:40:00,40.2,40.46,40.06,40.35,61000.0,25.076,25.2382,24.9886,25.1695,61000.0
2005-10-12 09:50:00,40.35,40.41,40.25,40.39,70600.0,25.1695,25.207,25.1072,25.1945,70600.0
2005-10-12 10:00:00,40.39,40.41,40.27,40.3,44800.0,25.1945,25.207,25.1196,25.1384,44800.0
2005-10-12 10:10:00,40.3,40.45,40.27,40.43,47200.0,25.1384,25.2319,25.1196,25.2194,47200.0
2005-10-12 10:20:00,40.42,40.44,40.29,40.35,82400.0,25.2132,25.2257,25.1321,25.1695,82400.0
2005-10-12 10:30:00,40.35,40.38,40.26,40.3,141400.0,25.1695,25.1883,25.1134,25.1384,141400.0
2005-10-12 10:40:00,40.29,40.34,40.26,40.26,43400.0,25.1321,25.1633,25.1134,25.1134,43400.0
2005-10-12 10:50:00,40.26,40.26,40.16,40.22,75200.0,25.1134,25.1134,25.051,25.0885,75200.0
2005-10-12 11:00:00,40.22,40.24,40.15,40.2,41000.0,25.0885,25.1009,25.0448,25.076,41000.0
2005-10-12 11:10:00,40.21,40.26,40.2,40.24,55400.0,25.0822,25.1134,25.076,25.1009,55400.0
2005-10-12 11:20:00,40.26,40.3,40.21,40.24,59000.0,25.1134,25.1384,25.0822,25.1009,59000.0
2005-10-12 11:30:00,40.26,40.27,40.17,40.17,33800.0,25.1134,25.1196,25.0573,25.0573,33800.0
2005-10-12 11:40:00,40.17,40.18,40.09,40.09,24800.0,25.0573,25.0635,25.0074,25.0074,24800.0
2005-10-12 11:50:00,40.08,40.08,39.92,39.95,24200.0,25.0011,25.0011,24.9013,24.92,24200.0
2005-10-12 12:00:00,39.95,40.01,39.87,39.99,37400.0,24.92,24.9575,24.8701,24.945,37400.0
2005-10-12 12:10:00,39.99,40.07,39.94,40.07,32000.0,24.945,24.9949,24.9138,24.9949,32000.0
2005-10-12 12:20:00,40.06,40.06,40.01,40.02,16000.0,24.9886,24.9886,24.9575,24.9637,16000.0
2005-10-12 12:30:00,40.02,40.05,40.01,40.01,20600.0,24.9637,24.9824,24.9575,24.9575,20600.0
2005-10-12 12:40:00,40.02,40.02,39.91,39.91,21200.0,24.9637,24.9637,24.8951,24.8951,21200.0
2005-10-12 12:50:00,39.92,39.96,39.9,39.9,12400.0,24.9013,24.9263,24.8888,24.8888,12400.0
2005-10-12 13:00:00,39.91,39.92,39.86,39.91,24400.0,24.8951,24.9013,24.8639,24.8951,24400.0
2005-10-12 13:10:00,39.92,40.02,39.92,40.01,32800.0,24.9013,24.9637,24.9013,24.9575,32800.0
2005-10-12 13:20:00,40.02,40.04,39.92,39.93,23800.0,24.9637,24.9762,24.9013,24.9076,23800.0
2005-10-12 13:30:00,39.95,39.96,39.88,39.94,22400.0,24.92,24.9263,24.8764,24.9138,22400.0
2005-10-12 13:40:00,39.94,39.95,39.82,39.84,44800.0,24.9138,24.92,24.8389,24.8514,44800.0
2005-10-12 13:50:00,39.84,39.92,39.82,39.87,27600.0,24.8514,24.9013,24.8389,24.8701,27600.0
2005-10-12 14:00:00,39.87,39.91,39.84,39.88,60400.0,24.8701,24.8951,24.8514,24.8764,60400.0
2005-10-12 14:10:00,39.88,39.9,39.82,39.88,160000.0,24.8764,24.8888,24.8389,24.8764,160000.0
2005-10-12 14:20:00,39.87,39.88,39.76,39.87,57600.0,24.8701,24.8764,24.8015,24.8701,57600.0
2005-10-12 14:30:00,39.88,39.9,39.84,39.86,49000.0,24.8764,24.8888,24.8514,24.8639,49000.0
2005-10-12 14:40:00,39.85,39.95,39.84,39.86,62800.0,24.8577,24.92,24.8514,24.8639,62800.0
2005-10-12 14:50:00,39.87,39.92,39.85,39.88,55400.0,24.8701,24.9013,24.8577,24.8764,55400.0
2005-10-12 15:00:00,39.87,39.94,39.86,39.94,33200.0,24.8701,24.9138,24.8639,24.9138,33200.0
2005-10-12 15:10:00,39.94,39.94,39.88,39.94,42400.0,24.9138,24.9138,24.8764,24.9138,42400.0
2005-10-12 15:20:00,39.94,40.07,39.94,39.99,67600.0,24.9138,24.9949,24.9138,24.945,67600.0
2005-10-12 15:30:00,40.0,40.08,39.99,40.06,65600.0,24.9512,25.0011,24.945,24.9886,65600.0
2005-10-12 15:40:00,40.07,40.2,40.06,40.18,72000.0,24.9949,25.076,24.9886,25.0635,72000.0
2005-10-12 15:50:00,40.17,40.22,40.13,40.18,139400.0,25.0573,25.0885,25.0323,25.0635,139400.0
2005-10-13 09:30:00,39.88,40.05,39.85,40.03,57600.0,24.8764,24.9824,24.8577,24.9699,57600.0
2005-10-13 09:40:00,40.02,40.1,39.99,40.06,49600.0,24.9637,25.0136,24.945,24.9886,49600.0
2005-10-13 09:50:00,40.06,40.16,40.0,40.12,23800.0,24.9886,25.051,24.9512,25.0261,23800.0
2005-10-13 10:00:00,40.11,40.2,40.05,40.14,73800.0,25.0198,25.076,24.9824,25.0386,73800.0
2005-10-13 10:10:00,40.15,40.16,40.02,40.06,45000.0,25.0448,25.051,24.9637,24.9886,45000.0
2005-10-13 10:20:00,40.06,40.17,40.01,40.15,38200.0,24.9886,25.0573,24.9575,25.0448,38200.0
2005-10-13 10:30:00,40.16,40.24,40.09,40.24,46400.0,25.051,25.1009,25.0074,25.1009,46400.0
2005-10-13 10:40:00,40.23,40.32,40.23,40.3,31600.0,25.0947,25.1508,25.0947,25.1384,31600.0
2005-10-13 10:50:00,40.3,40.32,40.23,40.27,53400.0,25.1384,25.1508,25.0947,25.1196,53400.0
2005-10-13 11:00:00,40.26,40.33,40.11,40.11,242000.0,25.1134,25.1571,25.0198,25.0198,242000.0
2005-10-13 11:10:00,40.12,40.15,40.07,40.1,53400.0,25.0261,25.0448,24.9949,25.0136,53400.0
2005-10-13 11:20:00,40.1,40.27,40.1,40.23,105600.0,25.0136,25.1196,25.0136,25.0947,105600.0
2005-10-13 11:30:00,40.23,40.23,40.09,40.15,72800.0,25.0947,25.0947,25.0074,25.0448,72800.0
2005-10-13 11:40:00,40.15,40.17,40.02,40.06,62800.0,25.0448,25.0573,24.9637,24.9886,62800.0
2005-10-13 11:50:00,40.04,40.09,39.97,40.02,37200.0,24.9762,25.0074,24.9325,24.9637,37200.0
2005-10-13 12:00:00,40.04,40.07,40.0,40.01,56000.0,24.9762,24.9949,24.9512,24.9575,56000.0
2005-10-13 12:10:00,40.01,40.09,39.98,40.06,95600.0,24.9575,25.0074,24.9387,24.9886,95600.0
2005-10-13 12:20:00,40.06,40.08,40.02,40.05,83600.0,24.9886,25.0011,24.9637,24.9824,83600.0
2005-10-13 12:30:00,40.06,40.12,40.05,40.05,21000.0,24.9886,25.0261,24.9824,24.9824,21000.0
2005-10-13 12:40:00,40.06,40.2,40.04,40.19,32200.0,24.9886,25.076,24.9762,25.0697,32200.0
2005-10-13 12:50:00,40.2,40.22,40.12,40.18,17800.0,25.076,25.0885,25.0261,25.0635,17800.0
2005-10-13 13:00:00,40.16,40.18,40.11,40.12,17400.0,25.051,25.0635,25.0198,25.0261,17400.0
2005-10-13 13:10:00,40.11,40.15,40.08,40.13,21800.0,25.0198,25.0448,25.0011,25.0323,21800.0
2005-10-13 13:20:00,40.09,40.1,40.07,40.08,11000.0,25.0074,25.0136,24.9949,25.0011,11000.0
2005-10-13 13:30:00,40.08,40.09,40.05,40.06,33800.0,25.0011,25.0074,24.9824,24.9886,33800.0
2005-10-13 13:40:00,40.06,40.06,39.98,40.02,84800.0,24.9886,24.9886,24.9387,24.9637,84800.0
2005-10-13 13:50:00,40.02,40.11,40.02,40.1,36400.0,24.9637,25.0198,24.9637,25.0136,36400.0
2005-10-13 14:00:00,40.1,40.2,40.09,40.13,34400.0,25.0136,25.076,25.0074,25.0323,34400.0
2005-10-13 14:10:00,40.13,40.16,40.06,40.14,34400.0,25.0323,25.051,24.9886,25.0386,34400.0
2005-10-13 14:20:00,40.13,40.27,40.1,40.13,59400.0,25.0323,25.1196,25.0136,25.0323,59400.0
2005-10-13 14:30:00,40.13,40.24,40.13,40.2,65600.0,25.0323,25.1009,25.0323,25.076,65600.0
2005-10-13 14:40:00,40.21,40.22,40.08,40.1,74400.0,25.0822,25.0885,25.0011,25.0136,74400.0
2005-10-13 14:50:00,40.1,40.1,40.02,40.05,69400.0,25.0136,25.0136,24.9637,24.9824,69400.0
2005-10-13 15:00:00,40.05,40.13,40.02,40.13,117600.0,24.9824,25.0323,24.9637,25.0323,117600.0
2005-10-13 15:10:00,40.13,40.15,40.1,40.11,85800.0,25.0323,25.0448,25.0136,25.0198,85800.0
2005-10-13 15:20:00,40.1,40.12,40.06,40.08,114600.0,25.0136,25.0261,24.9886,25.0011,114600.0
2005-10-13 15:30:00,40.1,40.1,40.05,40.06,73600.0,25.0136,25.0136,24.9824,24.9886,73600.0
2005-10-13 15:40:00,40.07,40.15,40.02,40.1,114000.0,24.9949,25.0448,24.9637,25.0136,114000.0
2005-10-13 15:50:00,40.1,40.16,40.1,40.11,131000.0,25.0136,25.051,25.0136,25.0198,131000.0
2005-10-14 09:30:00,40.21,40.38,40.21,40.38,43800.0,25.0822,25.1883,25.0822,25.1883,43800.0
2005-10-14 09:40:00,40.38,40.38,39.96,40.02,73800.0,25.1883,25.1883,24.9263,24.9637,73800.0
2005-10-14 09:50:00,40.05,40.1,40.02,40.1,53600.0,24.9824,25.0136,24.9637,25.0136,53600.0
2005-10-14 10:00:00,40.11,40.27,40.1,40.18,32400.0,25.0198,25.1196,25.0136,25.0635,32400.0
2005-10-14 10:10:00,40.19,40.27,40.09,40.12,33800.0,25.0697,25.1196,25.0074,25.0261,33800.0
2005-10-14 10:20:00,40.12,40.17,40.08,40.1,41400.0,25.0261,25.0573,25.0011,25.0136,41400.0
2005-10-14 10:30:00,40.1,40.25,40.05,40.21,34200.0,25.0136,25.1072,24.9824,25.0822,34200.0
2005-10-14 10:40:00,40.21,40.27,40.17,40.23,21600.0,25.0822,25.1196,25.0573,25.0947,21600.0
2005-10-14 10:50:00,40.28,40.31,40.13,40.16,22400.0,25.1259,25.1446,25.0323,25.051,22400.0
2005-10-14 11:00:00,40.16,40.23,40.12,40.22,19200.0,25.051,25.0947,25.0261,25.0885,19200.0
2005-10-14 11:10:00,40.21,40.4,40.18,40.38,38600.0,25.0822,25.2007,25.0635,25.1883,38600.0
2005-10-14 11:20:00,40.35,40.35,40.22,40.28,20800.0,25.1695,25.1695,25.0885,25.1259,20800.0
2005-10-14 11:30:00,40.3,40.3,40.25,40.27,11600.0,25.1384,25.1384,25.1072,25.1196,11600.0
2005-10-14 11:40:00,40.27,40.36,40.27,40.36,13800.0,25.1196,25.1758,25.1196,25.1758,13800.0
2005-10-14 11:50:00,40.35,40.38,40.32,40.34,21200.0,25.1695,25.1883,25.1508,25.1633,21200.0
2005-10-14 12:00:00,40.38,40.49,40.31,40.49,36200.0,25.1883,25.2569,25.1446,25.2569,36200.0
2005-10-14 12:10:00,40.48,40.56,40.47,40.49,25200.0,25.2506,25.3005,25.2444,25.2569,25200.0
2005-10-14 12:20:00,40.49,40.51,40.46,40.48,13400.0,25.2569,25.2693,25.2382,25.2506,13400.0
2005-10-14 12:30:00,40.49,40.51,40.45,40.46,16600.0,25.2569,25.2693,25.2319,25.2382,16600.0
2005-10-14 12:40:00,40.46,40.48,40.41,40.43,17400.0,25.2382,25.2506,25.207,25.2194,17400.0
2005-10-14 12:50:00,40.43,40.43,40.27,40.27,26200.0,25.2194,25.2194,25.1196,25.1196,26200.0
2005-10-14 13:00:00,40.3,40.3,40.22,40.28,25600.0,25.1384,25.1384,25.0885,25.1259,25600.0
2005-10-14 13:10:00,40.29,40.35,40.27,40.35,23800.0,25.1321,25.1695,25.1196,25.1695,23800.0
2005-10-14 13:20:00,40.33,40.46,40.33,40.44,34800.0,25.1571,25.2382,25.1571,25.2257,34800.0
2005-10-14 13:30:00,40.44,40.47,40.38,40.43,18200.0,25.2257,25.2444,25.1883,25.2194,18200.0
2005-10-14 13:40:00,40.43,40.48,40.41,40.45,23400.0,25.2194,25.2506,25.207,25.2319,23400.0
2005-10-14 13:50:00,40.45,40.47,40.41,40.47,17600.0,25.2319,25.2444,25.207,25.2444,17600.0
2005-10-14 14:00:00,40.46,40.47,40.31,40.35,37400.0,25.2382,25.2444,25.1446,25.1695,37400.0
2005-10-14 14:10:00,40.37,40.46,40.36,40.4,39800.0,25.182,25.2382,25.1758,25.2007,39800.0
2005-10-14 14:20:00,40.4,40.46,40.38,40.42,29200.0,25.2007,25.2382,25.1883,25.2132,29200.0
2005-10-14 14:30:00,40.42,40.48,40.4,40.44,34400.0,25.2132,25.2506,25.2007,25.2257,34400.0
2005-10-14 14:40:00,40.44,40.47,40.41,40.45,25800.0,25.2257,25.2444,25.207,25.2319,25800.0
2005-10-14 14:50:00,40.48,40.58,40.48,40.58,57800.0,25.2506,25.313,25.2506,25.313,57800.0
2005-10-14 15:00:00,40.57,40.61,40.51,40.54,43800.0,25.3068,25.3317,25.2693,25.2881,43800.0
2005-10-14 15:10:00,40.53,40.55,40.49,40.51,37000.0,25.2818,25.2943,25.2569,25.2693,37000.0
2005-10-14 15:20:00,40.51,40.55,40.49,40.52,48800.0,25.2693,25.2943,25.2569,25.2756,48800.0
2005-10-14 15:30:00,40.52,40.63,40.51,40.59,59200.0,25.2756,25.3442,25.2693,25.3193,59200.0
2005-10-14 15:40:00,40.6,40.65,40.52,40.6,60600.0,25.3255,25.3567,25.2756,25.3255,60600.0
2005-10-14 15:50:00,40.6,40.61,40.57,40.59,103000.0,25.3255,25.3317,25.3068,25.3193,103000.0
2005-10-17 09:30:00,40.45,40.56,40.41,40.48,52400.0,25.2319,25.3005,25.207,25.2506,52400.0
2005-10-17 09:40:00,40.49,40.54,40.35,40.39,47600.0,25.2569,25.2881,25.1695,25.1945,47600.0
2005-10-17 09:50:00,40.37,40.38,40.18,40.21,71600.0,25.182,25.1883,25.0635,25.0822,71600.0
2005-10-17 10:00:00,40.21,40.32,40.21,40.24,60600.0,25.0822,25.1508,25.0822,25.1009,60600.0
2005-10-17 10:10:00,40.24,40.28,40.16,40.23,82200.0,25.1009,25.1259,25.051,25.0947,82200.0
2005-10-17 10:20:00,40.22,40.35,40.21,40.35,33200.0,25.0885,25.1695,25.0822,25.1695,33200.0
2005-10-17 10:30:00,40.33,40.35,40.24,40.27,31800.0,25.1571,25.1695,25.1009,25.1196,31800.0
2005-10-17 10:40:00,40.26,40.27,40.21,40.23,23800.0,25.1134,25.1196,25.0822,25.0947,23800.0
2005-10-17 10:50:00,40.24,40.32,40.22,40.31,43200.0,25.1009,25.1508,25.0885,25.1446,43200.0
2005-10-17 11:00:00,40.3,40.33,40.24,40.33,43200.0,25.1384,25.1571,25.1009,25.1571,43200.0
2005-10-17 11:10:00,40.34,40.37,40.31,40.32,23800.0,25.1633,25.182,25.1446,25.1508,23800.0
2005-10-17 11:20:00,40.32,40.33,40.25,40.33,35400.0,25.1508,25.1571,25.1072,25.1571,35400.0
2005-10-17 11:30:00,40.31,40.33,40.28,40.29,17000.0,25.1446,25.1571,25.1259,25.1321,17000.0
2005-10-17 11:40:00,40.29,40.34,40.26,40.32,26400.0,25.1321,25.1633,25.1134,25.1508,26400.0
2005-10-17 11:50:00,40.32,40.35,40.32,40.33,20800.0,25.1508,25.1695,25.1508,25.1571,20800.0
2005-10-17 12:00:00,40.31,40.32,40.24,40.27,22800.0,25.1446,25.1508,25.1009,25.1196,22800.0
2005-10-17 12:10:00,40.28,40.3,40.24,40.3,15800.0,25.1259,25.1384,25.1009,25.1384,15800.0
2005-10-17 12:20:00,40.3,40.31,40.28,40.3,23600.0,25.1384,25.1446,25.1259,25.1384,23600.0
2005-10-17 12:30:00,40.3,40.31,40.27,40.27,28800.0,25.1384,25.1446,25.1196,25.1196,28800.0
2005-10-17 12:40:00,40.27,40.27,40.21,40.24,54600.0,25.1196,25.1196,25.0822,25.1009,54600.0
2005-10-17 12:50:00,40.25,40.25,40.02,40.02,157600.0,25.1072,25.1072,24.9637,24.9637,157600.0
2005-10-17 13:00:00,40.02,40.1,40.0,40.09,36000.0,24.9637,25.0136,24.9512,25.0074,36000.0
2005-10-17 13:10:00,40.09,40.14,40.05,40.09,30200.0,25.0074,25.0386,24.9824,25.0074,30200.0
2005-10-17 13:20:00,40.09,40.13,40.07,40.12,16800.0,25.0074,25.0323,24.9949,25.0261,16800.0
2005-10-17 13:30:00,40.13,40.13,40.06,40.08,19400.0,25.0323,25.0323,24.9886,25.0011,19400.0
2005-10-17 13:40:00,40.07,40.13,40.01,40.1,36400.0,24.9949,25.0323,24.9575,25.0136,36400.0
2005-10-17 13:50:00,40.09,40.16,40.09,40.15,15200.0,25.0074,25.051,25.0074,25.0448,15200.0
2005-10-17 14:00:00,40.14,40.17,40.11,40.15,38000.0,25.0386,25.0573,25.0198,25.0448,38000.0
2005-10-17 14:10:00,40.16,40.19,40.15,40.18,23000.0,25.051,25.0697,25.0448,25.0635,23000.0
2005-10-17 14:20:00,40.17,40.17,40.12,40.14,33800.0,25.0573,25.0573,25.0261,25.0386,33800.0
2005-10-17 14:30:00,40.13,40.19,40.13,40.19,32400.0,25.0323,25.0697,25.0323,25.0697,32400.0
2005-10-17 14:40:00,40.19,40.25,40.19,40.23,31600.0,25.0697,25.1072,25.0697,25.0947,31600.0
2005-10-17 14:50:00,40.23,40.3,40.19,40.3,36200.0,25.0947,25.1384,25.0697,25.1384,36200.0
2005-10-17 15:00:00,40.3,40.46,40.29,40.41,77600.0,25.1384,25.2382,25.1321,25.207,77600.0
2005-10-17 15:10:00,40.41,40.5,40.41,40.49,41200.0,25.207,25.2631,25.207,25.2569,41200.0
2005-10-17 15:20:00,40.48,40.55,40.48,40.52,49000.0,25.2506,25.2943,25.2506,25.2756,49000.0
2005-10-17 15:30:00,40.52,40.52,40.48,40.52,61800.0,25.2756,25.2756,25.2506,25.2756,61800.0
2005-10-17 15:40:00,40.52,40.67,40.52,40.62,81200.0,25.2756,25.3692,25.2756,25.338,81200.0
2005-10-17 15:50:00,40.6,40.64,40.55,40.57,100600.0,25.3255,25.3504,25.2943,25.3068,100600.0
2005-10-18 09:30:00,40.46,40.58,40.41,40.56,38800.0,25.2382,25.313,25.207,25.3005,38800.0
2005-10-18 09:40:00,40.56,40.58,40.43,40.5,41600.0,25.3005,25.313,25.2194,25.2631,41600.0
2005-10-18 09:50:00,40.46,40.47,40.37,40.38,53000.0,25.2382,25.2444,25.182,25.1883,53000.0
2005-10-18 10:00:00,40.4,40.55,40.35,40.55,49800.0,25.2007,25.2943,25.1695,25.2943,49800.0
2005-10-18 10:10:00,40.55,40.59,40.48,40.49,51000.0,25.2943,25.3193,25.2506,25.2569,51000.0
2005-10-18 10:20:00,40.48,40.57,40.45,40.45,40800.0,25.2506,25.3068,25.2319,25.2319,40800.0
2005-10-18 10:30:00,40.45,40.46,40.33,40.44,63800.0,25.2319,25.2382,25.1571,25.2257,63800.0
2005-10-18 10:40:00,40.44,40.55,40.43,40.55,78800.0,25.2257,25.2943,25.2194,25.2943,78800.0
2005-10-18 10:50:00,40.56,40.57,40.54,40.56,27800.0,25.3005,25.3068,25.2881,25.3005,27800.0
2005-10-18 11:00:00,40.56,40.59,40.53,40.59,25000.0,25.3005,25.3193,25.2818,25.3193,25000.0
2005-10-18 11:10:00,40.58,40.62,40.57,40.59,38400.0,25.313,25.338,25.3068,25.3193,38400.0
2005-10-18 11:20:00,40.59,40.67,40.59,40.63,46600.0,25.3193,25.3692,25.3193,25.3442,46600.0
2005-10-18 11:30:00,40.63,40.72,40.63,40.68,54400.0,25.3442,25.4003,25.3442,25.3754,54400.0
2005-10-18 11:40:00,40.68,40.8,40.66,40.8,81800.0,25.3754,25.4502,25.3629,25.4502,81800.0
2005-10-18 11:50:00,40.8,40.87,40.79,40.82,148000.0,25.4502,25.4939,25.444,25.4627,148000.0
2005-10-18 12:00:00,40.81,40.83,40.77,40.79,45600.0,25.4565,25.469,25.4315,25.444,45600.0
2005-10-18 12:10:00,40.79,40.87,40.79,40.82,62800.0,25.444,25.4939,25.444,25.4627,62800.0
2005-10-18 12:20:00,40.83,40.86,40.81,40.82,42600.0,25.469,25.4877,25.4565,25.4627,42600.0
2005-10-18 12:30:00,40.81,40.82,40.74,40.77,34800.0,25.4565,25.4627,25.4128,25.4315,34800.0
2005-10-18 12:40:00,40.77,40.77,40.72,40.76,33400.0,25.4315,25.4315,25.4003,25.4253,33400.0
2005-10-18 12:50:00,40.75,40.75,40.68,40.69,46000.0,25.4191,25.4191,25.3754,25.3816,46000.0
2005-10-18 13:00:00,40.68,40.69,40.6,40.69,26800.0,25.3754,25.3816,25.3255,25.3816,26800.0
2005-10-18 13:10:00,40.69,40.75,40.69,40.72,29600.0,25.3816,25.4191,25.3816,25.4003,29600.0
2005-10-18 13:20:00,40.72,40.73,40.6,40.63,58000.0,25.4003,25.4066,25.3255,25.3442,58000.0
2005-10-18 13:30:00,40.63,40.64,40.5,40.5,58400.0,25.3442,25.3504,25.2631,25.2631,58400.0
2005-10-18 13:40:00,40.5,40.62,40.49,40.6,64400.0,25.2631,25.338,25.2569,25.3255,64400.0
2005-10-18 13:50:00,40.6,40.65,40.57,40.63,42200.0,25.3255,25.3567,25.3068,25.3442,42200.0
2005-10-18 14:00:00,40.63,40.63,40.56,40.63,34400.0,25.3442,25.3442,25.3005,25.3442,34400.0
2005-10-18 14:10:00,40.63,40.65,40.6,40.64,131800.0,25.3442,25.3567,25.3255,25.3504,131800.0
2005-10-18 14:20:00,40.64,40.69,40.6,40.69,53200.0,25.3504,25.3816,25.3255,25.3816,53200.0
2005-10-18 14:30:00,40.69,40.72,40.66,40.69,73800.0,25.3816,25.4003,25.3629,25.3816,73800.0
2005-10-18 14:40:00,40.68,40.68,40.59,40.6,48800.0,25.3754,25.3754,25.3193,25.3255,48800.0
2005-10-18 14:50:00,40.6,40.63,40.55,40.59,56000.0,25.3255,25.3442,25.2943,25.3193,56000.0
2005-10-18 15:00:00,40.58,40.6,40.53,40.58,48400.0,25.313,25.3255,25.2818,25.313,48400.0
2005-10-18 15:10:00,40.59,40.69,40.58,40.69,29400.0,25.3193,25.3816,25.313,25.3816,29400.0
2005-10-18 15:20:00,40.69,40.7,40.66,40.69,53200.0,25.3816,25.3879,25.3629,25.3816,53200.0
2005-10-18 15:30:00,40.69,40.71,40.64,40.66,40800.0,25.3816,25.3941,25.3504,25.3629,40800.0
2005-10-18 15:40:00,40.66,40.66,40.61,40.65,50400.0,25.3629,25.3629,25.3317,25.3567,50400.0
2005-10-18 15:50:00,40.65,40.67,40.62,40.66,100200.0,25.3567,25.3692,25.338,25.3629,100200.0
2005-10-19 09:30:00,40.5,40.51,40.3,40.38,138000.0,25.2631,25.2693,25.1384,25.1883,138000.0
2005-10-19 09:40:00,40.38,40.8,40.38,40.74,130000.0,25.1883,25.4502,25.1883,25.4128,130000.0
2005-10-19 09:50:00,40.74,41.2,40.74,41.13,194600.0,25.4128,25.6998,25.4128,25.6561,194600.0
2005-10-19 10:00:00,41.12,41.29,41.1,41.1,187600.0,25.6499,25.7559,25.6374,25.6374,187600.0
2005-10-19 10:10:00,41.07,41.16,40.97,41.0,112400.0,25.6187,25.6748,25.5563,25.575,112400.0
2005-10-19 10:20:00,41.0,41.04,40.85,40.97,94600.0,25.575,25.6,25.4814,25.5563,94600.0
2005-10-19 10:30:00,40.96,41.2,40.96,41.2,123600.0,25.5501,25.6998,25.5501,25.6998,123600.0
2005-10-19 10:40:00,41.2,41.38,41.18,41.38,104600.0,25.6998,25.812,25.6873,25.812,104600.0
2005-10-19 10:50:00,41.38,41.4,41.31,41.31,52400.0,25.812,25.8245,25.7684,25.7684,52400.0
2005-10-19 11:00:00,41.31,41.35,41.26,41.3,76800.0,25.7684,25.7933,25.7372,25.7621,76800.0
2005-10-19 11:10:00,41.29,41.32,41.22,41.24,34200.0,25.7559,25.7746,25.7122,25.7247,34200.0
2005-10-19 11:20:00,41.24,41.26,41.15,41.26,58800.0,25.7247,25.7372,25.6686,25.7372,58800.0
2005-10-19 11:30:00,41.24,41.28,41.18,41.18,52000.0,25.7247,25.7497,25.6873,25.6873,52000.0
2005-10-19 11:40:00,41.18,41.28,41.18,41.26,29800.0,25.6873,25.7497,25.6873,25.7372,29800.0
2005-10-19 11:50:00,41.25,41.26,41.1,41.17,71000.0,25.7309,25.7372,25.6374,25.681,71000.0
2005-10-19 12:00:00,41.17,41.17,41.07,41.1,51400.0,25.681,25.681,25.6187,25.6374,51400.0
2005-10-19 12:10:00,41.1,41.19,41.02,41.06,38800.0,25.6374,25.6935,25.5875,25.6124,38800.0
2005-10-19 12:20:00,41.08,41.12,41.01,41.07,30400.0,25.6249,25.6499,25.5812,25.6187,30400.0
2005-10-19 12:30:00,41.07,41.19,41.06,41.1,33000.0,25.6187,25.6935,25.6124,25.6374,33000.0
2005-10-19 12:40:00,41.09,41.11,40.98,41.02,31400.0,25.6311,25.6436,25.5625,25.5875,31400.0
2005-10-19 12:50:00,41.01,41.09,41.01,41.05,60400.0,25.5812,25.6311,25.5812,25.6062,60400.0
2005-10-19 13:00:00,41.05,41.08,40.97,41.0,179400.0,25.6062,25.6249,25.5563,25.575,179400.0
2005-10-19 13:10:00,41.0,41.05,40.96,41.05,58000.0,25.575,25.6062,25.5501,25.6062,58000.0
2005-10-19 13:20:00,41.04,41.05,40.92,40.94,36000.0,25.6,25.6062,25.5251,25.5376,36000.0
2005-10-19 13:30:00,40.94,41.04,40.94,41.0,31800.0,25.5376,25.6,25.5376,25.575,31800.0
2005-10-19 13:40:00,41.0,41.05,40.99,41.01,24000.0,25.575,25.6062,25.5688,25.5812,24000.0
2005-10-19 13:50:00,41.0,41.04,40.97,41.02,39400.0,25.575,25.6,25.5563,25.5875,39400.0
2005-10-19 14:00:00,41.02,41.05,40.97,41.02,95800.0,25.5875,25.6062,25.5563,25.5875,95800.0
2005-10-19 14:10:00,41.02,41.02,40.93,41.0,40400.0,25.5875,25.5875,25.5313,25.575,40400.0
2005-10-19 14:20:00,41.0,41.02,40.97,41.02,31400.0,25.575,25.5875,25.5563,25.5875,31400.0
2005-10-19 14:30:00,41.0,41.09,40.99,41.02,114000.0,25.575,25.6311,25.5688,25.5875,114000.0
2005-10-19 14:40:00,41.02,41.02,40.96,40.99,79400.0,25.5875,25.5875,25.5501,25.5688,79400.0
2005-10-19 14:50:00,41.0,41.1,41.0,41.08,76200.0,25.575,25.6374,25.575,25.6249,76200.0
2005-10-19 15:00:00,41.08,41.1,41.02,41.1,107000.0,25.6249,25.6374,25.5875,25.6374,107000.0
2005-10-19 15:10:00,41.1,41.13,41.06,41.06,116200.0,25.6374,25.6561,25.6124,25.6124,116200.0
2005-10-19 15:20:00,41.06,41.13,41.05,41.09,126200.0,25.6124,25.6561,25.6062,25.6311,126200.0
2005-10-19 15:30:00,41.09,41.13,41.08,41.1,139600.0,25.6311,25.6561,25.6249,25.6374,139600.0
2005-10-19 15:40:00,41.09,41.16,41.01,41.08,140800.0,25.6311,25.6748,25.5812,25.6249,140800.0
2005-10-19 15:50:00,41.09,41.24,41.04,41.24,140600.0,25.6311,25.7247,25.6,25.7247,140600.0
2005-10-20 09:30:00,41.25,41.42,41.17,41.25,72000.0,25.7309,25.837,25.681,25.7309,72000.0
2005-10-20 09:40:00,41.24,41.35,41.24,41.26,61000.0,25.7247,25.7933,25.7247,25.7372,61000.0
2005-10-20 09:50:00,41.25,41.25,41.16,41.19,47400.0,25.7309,25.7309,25.6748,25.6935,47400.0
2005-10-20 10:00:00,41.21,41.24,41.15,41.19,45200.0,25.706,25.7247,25.6686,25.6935,45200.0
2005-10-20 10:10:00,41.19,41.21,41.1,41.2,46800.0,25.6935,25.706,25.6374,25.6998,46800.0
2005-10-20 10:20:00,41.2,41.3,41.09,41.13,89000.0,25.6998,25.7621,25.6311,25.6561,89000.0
2005-10-20 10:30:00,41.13,41.32,41.13,41.25,83000.0,25.6561,25.7746,25.6561,25.7309,83000.0
2005-10-20 10:40:00,41.26,41.32,41.19,41.32,75400.0,25.7372,25.7746,25.6935,25.7746,75400.0
2005-10-20 10:50:00,41.32,41.38,41.29,41.29,40200.0,25.7746,25.812,25.7559,25.7559,40200.0
2005-10-20 11:00:00,41.28,41.32,41.24,41.29,53200.0,25.7497,25.7746,25.7247,25.7559,53200.0
2005-10-20 11:10:00,41.28,41.29,41.13,41.19,28800.0,25.7497,25.7559,25.6561,25.6935,28800.0
2005-10-20 11:20:00,41.19,41.33,41.18,41.31,44000.0,25.6935,25.7808,25.6873,25.7684,44000.0
2005-10-20 11:30:00,41.3,41.33,41.29,41.32,37200.0,25.7621,25.7808,25.7559,25.7746,37200.0
2005-10-20 11:40:00,41.32,41.32,41.24,41.29,51600.0,25.7746,25.7746,25.7247,25.7559,51600.0
2005-10-20 11:50:00,41.29,41.32,41.21,41.27,45800.0,25.7559,25.7746,25.706,25.7434,45800.0
2005-10-20 12:00:00,41.27,41.3,41.09,41.12,77000.0,25.7434,25.7621,25.6311,25.6499,77000.0
2005-10-20 12:10:00,41.12,41.22,41.06,41.19,30400.0,25.6499,25.7122,25.6124,25.6935,30400.0
2005-10-20 12:20:00,41.19,41.19,41.11,41.17,27400.0,25.6935,25.6935,25.6436,25.681,27400.0
2005-10-20 12:30:00,41.15,41.15,40.97,40.99,47400.0,25.6686,25.6686,25.5563,25.5688,47400.0
2005-10-20 12:40:00,41.0,41.02,40.97,40.99,32800.0,25.575,25.5875,25.5563,25.5688,32800.0
2005-10-20 12:50:00,40.98,40.99,40.94,40.96,29000.0,25.5625,25.5688,25.5376,25.5501,29000.0
2005-10-20 13:00:00,40.96,41.05,40.93,41.05,61600.0,25.5501,25.6062,25.5313,25.6062,61600.0
2005-10-20 13:10:00,41.03,41.05,40.99,41.05,35800.0,25.5937,25.6062,25.5688,25.6062,35800.0
2005-10-20 13:20:00,41.06,41.1,41.04,41.05,29800.0,25.6124,25.6374,25.6,25.6062,29800.0
2005-10-20 13:30:00,41.06,41.06,40.88,40.91,66400.0,25.6124,25.6124,25.5001,25.5189,66400.0
2005-10-20 13:40:00,40.92,40.97,40.88,40.92,23200.0,25.5251,25.5563,25.5001,25.5251,23200.0
2005-10-20 13:50:00,40.96,41.02,40.88,40.93,48800.0,25.5501,25.5875,25.5001,25.5313,48800.0
2005-10-20 14:00:00,40.94,40.96,40.85,40.9,42000.0,25.5376,25.5501,25.4814,25.5126,42000.0
2005-10-20 14:10:00,40.9,40.9,40.78,40.82,43200.0,25.5126,25.5126,25.4378,25.4627,43200.0
2005-10-20 14:20:00,40.82,40.82,40.71,40.77,61200.0,25.4627,25.4627,25.3941,25.4315,61200.0
2005-10-20 14:30:00,40.77,40.77,40.7,40.71,22600.0,25.4315,25.4315,25.3879,25.3941,22600.0
2005-10-20 14:40:00,40.71,40.73,40.64,40.64,44000.0,25.3941,25.4066,25.3504,25.3504,44000.0
2005-10-20 14:50:00,40.64,40.7,40.63,40.65,31400.0,25.3504,25.3879,25.3442,25.3567,31400.0
2005-10-20 15:00:00,40.65,40.7,40.64,40.68,75000.0,25.3567,25.3879,25.3504,25.3754,75000.0
2005-10-20 15:10:00,40.68,40.68,40.51,40.59,216400.0,25.3754,25.3754,25.2693,25.3193,216400.0
2005-10-20 15:20:00,40.59,40.6,40.25,40.26,110800.0,25.3193,25.3255,25.1072,25.1134,110800.0
2005-10-20 15:30:00,40.26,40.47,40.26,40.43,115600.0,25.1134,25.2444,25.1134,25.2194,115600.0
2005-10-20 15:40:00,40.43,40.47,40.33,40.46,76200.0,25.2194,25.2444,25.1571,25.2382,76200.0
2005-10-20 15:50:00,40.46,40.6,40.44,40.46,116800.0,25.2382,25.3255,25.2257,25.2382,116800.0
2005-10-21 09:30:00,40.63,40.73,40.57,40.57,154000.0,25.3442,25.4066,25.3068,25.3068,154000.0
2005-10-21 09:40:00,40.6,40.65,40.52,40.53,71400.0,25.3255,25.3567,25.2756,25.2818,71400.0
2005-10-21 09:50:00,40.53,40.55,40.39,40.4,73800.0,25.2818,25.2943,25.1945,25.2007,73800.0
2005-10-21 10:00:00,40.42,40.54,40.4,40.45,81400.0,25.2132,25.2881,25.2007,25.2319,81400.0
2005-10-21 10:10:00,40.48,40.55,40.48,40.54,60600.0,25.2506,25.2943,25.2506,25.2881,60600.0
2005-10-21 10:20:00,40.54,40.59,40.54,40.59,80400.0,25.2881,25.3193,25.2881,25.3193,80400.0
2005-10-21 10:30:00,40.59,40.66,40.55,40.58,46200.0,25.3193,25.3629,25.2943,25.313,46200.0
2005-10-21 10:40:00,40.59,40.62,40.5,40.52,137200.0,25.3193,25.338,25.2631,25.2756,137200.0
2005-10-21 10:50:00,40.52,40.55,40.48,40.52,95400.0,25.2756,25.2943,25.2506,25.2756,95400.0
2005-10-21 11:00:00,40.51,40.55,40.5,40.55,59400.0,25.2693,25.2943,25.2631,25.2943,59400.0
2005-10-21 11:10:00,40.52,40.55,40.48,40.52,37800.0,25.2756,25.2943,25.2506,25.2756,37800.0
2005-10-21 11:20:00,40.52,40.55,40.49,40.5,23400.0,25.2756,25.2943,25.2569,25.2631,23400.0
2005-10-21 11:30:00,40.49,40.51,40.4,40.4,26600.0,25.2569,25.2693,25.2007,25.2007,26600.0
2005-10-21 11:40:00,40.39,40.41,40.27,40.27,38400.0,25.1945,25.207,25.1196,25.1196,38400.0
2005-10-21 11:50:00,40.27,40.31,40.18,40.23,34400.0,25.1196,25.1446,25.0635,25.0947,34400.0
2005-10-21 12:00:00,40.25,40.25,40.06,40.17,56600.0,25.1072,25.1072,24.9886,25.0573,56600.0
2005-10-21 12:10:00,40.15,40.22,40.08,40.08,45600.0,25.0448,25.0885,25.0011,25.0011,45600.0
2005-10-21 12:20:00,40.09,40.19,40.08,40.18,42000.0,25.0074,25.0697,25.0011,25.0635,42000.0
2005-10-21 12:30:00,40.17,40.2,40.13,40.16,36800.0,25.0573,25.076,25.0323,25.051,36800.0
2005-10-21 12:40:00,40.16,40.24,40.15,40.23,27400.0,25.051,25.1009,25.0448,25.0947,27400.0
2005-10-21 12:50:00,40.23,40.38,40.23,40.35,44800.0,25.0947,25.1883,25.0947,25.1695,44800.0
2005-10-21 13:00:00,40.35,40.37,40.29,40.31,144600.0,25.1695,25.182,25.1321,25.1446,144600.0
2005-10-21 13:10:00,40.31,40.32,40.24,40.27,35200.0,25.1446,25.1508,25.1009,25.1196,35200.0
2005-10-21 13:20:00,40.23,40.29,40.22,40.27,19600.0,25.0947,25.1321,25.0885,25.1196,19600.0
2005-10-21 13:30:00,40.27,40.29,40.24,40.27,93200.0,25.1196,25.1321,25.1009,25.1196,93200.0
2005-10-21 13:40:00,40.27,40.3,40.21,40.24,48200.0,25.1196,25.1384,25.0822,25.1009,48200.0
2005-10-21 13:50:00,40.26,40.26,40.18,40.24,37000.0,25.1134,25.1134,25.0635,25.1009,37000.0
2005-10-21 14:00:00,40.24,40.24,40.18,40.19,57800.0,25.1009,25.1009,25.0635,25.0697,57800.0
2005-10-21 14:10:00,40.2,40.22,40.18,40.2,45800.0,25.076,25.0885,25.0635,25.076,45800.0
2005-10-21 14:20:00,40.22,40.24,40.16,40.18,28600.0,25.0885,25.1009,25.051,25.0635,28600.0
2005-10-21 14:30:00,40.18,40.24,40.16,40.16,45200.0,25.0635,25.1009,25.051,25.051,45200.0
2005-10-21 14:40:00,40.16,40.2,40.14,40.19,62800.0,25.051,25.076,25.0386,25.0697,62800.0
2005-10-21 14:50:00,40.19,40.22,40.15,40.18,41000.0,25.0697,25.0885,25.0448,25.0635,41000.0
2005-10-21 15:00:00,40.18,40.18,40.13,40.13,77400.0,25.0635,25.0635,25.0323,25.0323,77400.0
2005-10-21 15:10:00,40.13,40.18,40.13,40.15,83800.0,25.0323,25.0635,25.0323,25.0448,83800.0
2005-10-21 15:20:00,40.15,40.19,40.1,40.16,94800.0,25.0448,25.0697,25.0136,25.051,94800.0
2005-10-21 15:30:00,40.16,40.16,40.12,40.13,52200.0,25.051,25.051,25.0261,25.0323,52200.0
2005-10-21 15:40:00,40.12,40.14,40.07,40.12,63200.0,25.0261,25.0386,24.9949,25.0261,63200.0
2005-10-21 15:50:00,40.12,40.13,40.1,40.1,63000.0,25.0261,25.0323,25.0136,25.0136,63000.0
2005-10-24 09:30:00,40.21,40.35,40.21,40.3,54000.0,25.0822,25.1695,25.0822,25.1384,54000.0
2005-10-24 09:40:00,40.25,40.29,40.12,40.14,86000.0,25.1072,25.1321,25.0261,25.0386,86000.0
2005-10-24 09:50:00,40.13,40.19,40.12,40.18,111000.0,25.0323,25.0697,25.0261,25.0635,111000.0
2005-10-24 10:00:00,40.18,40.33,40.18,40.33,115800.0,25.0635,25.1571,25.0635,25.1571,115800.0
2005-10-24 10:10:00,40.33,40.33,40.19,40.19,63400.0,25.1571,25.1571,25.0697,25.0697,63400.0
2005-10-24 10:20:00,40.21,40.3,40.2,40.2,63000.0,25.0822,25.1384,25.076,25.076,63000.0
2005-10-24 10:30:00,40.2,40.24,40.16,40.17,49800.0,25.076,25.1009,25.051,25.0573,49800.0
2005-10-24 10:40:00,40.16,40.2,40.12,40.12,70800.0,25.051,25.076,25.0261,25.0261,70800.0
2005-10-24 10:50:00,40.12,40.12,40.05,40.05,80600.0,25.0261,25.0261,24.9824,24.9824,80600.0
2005-10-24 11:00:00,40.05,40.15,40.05,40.11,91600.0,24.9824,25.0448,24.9824,25.0198,91600.0
2005-10-24 11:10:00,40.13,40.16,40.09,40.15,47600.0,25.0323,25.051,25.0074,25.0448,47600.0
2005-10-24 11:20:00,40.15,40.24,40.1,40.24,51400.0,25.0448,25.1009,25.0136,25.1009,51400.0
2005-10-24 11:30:00,40.23,40.31,40.22,40.3,30600.0,25.0947,25.1446,25.0885,25.1384,30600.0
2005-10-24 11:40:00,40.3,40.42,40.28,40.41,123200.0,25.1384,25.2132,25.1259,25.207,123200.0
2005-10-24 11:50:00,40.44,40.44,40.29,40.29,33600.0,25.2257,25.2257,25.1321,25.1321,33600.0
2005-10-24 12:00:00,40.29,40.48,40.29,40.48,63200.0,25.1321,25.2506,25.1321,25.2506,63200.0
2005-10-24 12:10:00,40.47,40.49,40.42,40.43,26800.0,25.2444,25.2569,25.2132,25.2194,26800.0
2005-10-24 12:20:00,40.43,40.5,40.43,40.5,63600.0,25.2194,25.2631,25.2194,25.2631,63600.0
2005-10-24 12:30:00,40.5,40.61,40.49,40.54,67600.0,25.2631,25.3317,25.2569,25.2881,67600.0
2005-10-24 12:40:00,40.55,40.58,40.48,40.48,38800.0,25.2943,25.313,25.2506,25.2506,38800.0
2005-10-24 12:50:00,40.49,40.51,40.45,40.48,25200.0,25.2569,25.2693,25.2319,25.2506,25200.0
2005-10-24 13:00:00,40.48,40.49,40.42,40.46,28400.0,25.2506,25.2569,25.2132,25.2382,28400.0
2005-10-24 13:10:00,40.46,40.51,40.46,40.47,41000.0,25.2382,25.2693,25.2382,25.2444,41000.0
2005-10-24 13:20:00,40.47,40.48,40.43,40.46,21600.0,25.2444,25.2506,25.2194,25.2382,21600.0
2005-10-24 13:30:00,40.46,40.51,40.45,40.49,80600.0,25.2382,25.2693,25.2319,25.2569,80600.0
2005-10-24 13:40:00,40.49,40.51,40.44,40.46,25400.0,25.2569,25.2693,25.2257,25.2382,25400.0
2005-10-24 13:50:00,40.47,40.56,40.47,40.56,31400.0,25.2444,25.3005,25.2444,25.3005,31400.0
2005-10-24 14:00:00,40.55,40.57,40.48,40.49,81400.0,25.2943,25.3068,25.2506,25.2569,81400.0
2005-10-24 14:10:00,40.5,40.5,40.39,40.41,112000.0,25.2631,25.2631,25.1945,25.207,112000.0
2005-10-24 14:20:00,40.41,40.43,40.4,40.41,79200.0,25.207,25.2194,25.2007,25.207,79200.0
2005-10-24 14:30:00,40.41,40.43,40.4,40.4,62600.0,25.207,25.2194,25.2007,25.2007,62600.0
2005-10-24 14:40:00,40.4,40.4,40.32,40.36,74200.0,25.2007,25.2007,25.1508,25.1758,74200.0
2005-10-24 14:50:00,40.36,40.36,40.3,40.31,61200.0,25.1758,25.1758,25.1384,25.1446,61200.0
2005-10-24 15:00:00,40.31,40.37,40.31,40.32,102000.0,25.1446,25.182,25.1446,25.1508,102000.0
2005-10-24 15:10:00,40.32,40.34,40.31,40.32,52200.0,25.1508,25.1633,25.1446,25.1508,52200.0
2005-10-24 15:20:00,40.33,40.38,40.33,40.35,48800.0,25.1571,25.1883,25.1571,25.1695,48800.0
2005-10-24 15:30:00,40.35,40.43,40.34,40.41,72200.0,25.1695,25.2194,25.1633,25.207,72200.0
2005-10-24 15:40:00,40.41,40.46,40.4,40.44,37600.0,25.207,25.2382,25.2007,25.2257,37600.0
2005-10-24 15:50:00,40.44,40.5,40.44,40.5,76800.0,25.2257,25.2631,25.2257,25.2631,76800.0
2005-10-25 09:30:00,40.55,40.6,40.45,40.46,75000.0,25.2943,25.3255,25.2319,25.2382,75000.0
2005-10-25 09:40:00,40.46,40.52,40.38,40.48,47600.0,25.2382,25.2756,25.1883,25.2506,47600.0
2005-10-25 09:50:00,40.48,40.52,40.48,40.52,46200.0,25.2506,25.2756,25.2506,25.2756,46200.0
2005-10-25 10:00:00,40.52,40.55,40.46,40.52,85600.0,25.2756,25.2943,25.2382,25.2756,85600.0
2005-10-25 10:10:00,40.52,40.58,40.48,40.52,50600.0,25.2756,25.313,25.2506,25.2756,50600.0
2005-10-25 10:20:00,40.53,40.56,40.51,40.55,49800.0,25.2818,25.3005,25.2693,25.2943,49800.0
2005-10-25 10:30:00,40.55,40.55,40.46,40.46,77200.0,25.2943,25.2943,25.2382,25.2382,77200.0
2005-10-25 10:40:00,40.45,40.49,40.42,40.48,44600.0,25.2319,25.2569,25.2132,25.2506,44600.0
2005-10-25 10:50:00,40.47,40.48,40.45,40.46,63400.0,25.2444,25.2506,25.2319,25.2382,63400.0
2005-10-25 11:00:00,40.46,40.55,40.45,40.47,81000.0,25.2382,25.2943,25.2319,25.2444,81000.0
2005-10-25 11:10:00,40.46,40.51,40.45,40.46,68800.0,25.2382,25.2693,25.2319,25.2382,68800.0
2005-10-25 11:20:00,40.45,40.49,40.45,40.47,62600.0,25.2319,25.2569,25.2319,25.2444,62600.0
2005-10-25 11:30:00,40.46,40.5,40.46,40.47,92800.0,25.2382,25.2631,25.2382,25.2444,92800.0
2005-10-25 11:40:00,40.47,40.49,40.43,40.45,34200.0,25.2444,25.2569,25.2194,25.2319,34200.0
2005-10-25 11:50:00,40.45,40.49,40.44,40.48,42400.0,25.2319,25.2569,25.2257,25.2506,42400.0
2005-10-25 12:00:00,40.46,40.49,40.46,40.49,220000.0,25.2382,25.2569,25.2382,25.2569,220000.0
2005-10-25 12:10:00,40.49,40.55,40.48,40.49,41800.0,25.2569,25.2943,25.2506,25.2569,41800.0
2005-10-25 12:20:00,40.5,40.5,40.4,40.43,31000.0,25.2631,25.2631,25.2007,25.2194,31000.0
2005-10-25 12:30:00,40.44,40.45,40.32,40.32,60400.0,25.2257,25.2319,25.1508,25.1508,60400.0
2005-10-25 12:40:00,40.33,40.33,40.26,40.28,21200.0,25.1571,25.1571,25.1134,25.1259,21200.0
2005-10-25 12:50:00,40.26,40.33,40.23,40.25,27400.0,25.1134,25.1571,25.0947,25.1072,27400.0
2005-10-25 13:00:00,40.27,40.27,40.22,40.23,36400.0,25.1196,25.1196,25.0885,25.0947,36400.0
2005-10-25 13:10:00,40.22,40.22,40.17,40.18,29800.0,25.0885,25.0885,25.0573,25.0635,29800.0
2005-10-25 13:20:00,40.18,40.18,40.16,40.17,27600.0,25.0635,25.0635,25.051,25.0573,27600.0
2005-10-25 13:30:00,40.18,40.23,40.02,40.1,64000.0,25.0635,25.0947,24.9637,25.0136,64000.0
2005-10-25 13:40:00,40.09,40.24,40.04,40.22,69600.0,25.0074,25.1009,24.9762,25.0885,69600.0
2005-10-25 13:50:00,40.23,40.27,40.21,40.21,32400.0,25.0947,25.1196,25.0822,25.0822,32400.0
2005-10-25 14:00:00,40.2,40.24,40.13,40.13,23800.0,25.076,25.1009,25.0323,25.0323,23800.0
2005-10-25 14:10:00,40.16,40.21,40.16,40.19,17200.0,25.051,25.0822,25.051,25.0697,17200.0
2005-10-25 14:20:00,40.19,40.24,40.18,40.24,48800.0,25.0697,25.1009,25.0635,25.1009,48800.0
2005-10-25 14:30:00,40.24,40.35,40.23,40.35,46200.0,25.1009,25.1695,25.0947,25.1695,46200.0
2005-10-25 14:40:00,40.35,40.44,40.29,40.39,59200.0,25.1695,25.2257,25.1321,25.1945,59200.0
2005-10-25 14:50:00,40.41,40.46,40.34,40.4,102200.0,25.207,25.2382,25.1633,25.2007,102200.0
2005-10-25 15:00:00,40.42,40.42,40.34,40.34,71200.0,25.2132,25.2132,25.1633,25.1633,71200.0
2005-10-25 15:10:00,40.34,40.36,40.32,40.33,96200.0,25.1633,25.1758,25.1508,25.1571,96200.0
2005-10-25 15:20:00,40.33,40.49,40.33,40.46,115800.0,25.1571,25.2569,25.1571,25.2382,115800.0
2005-10-25 15:30:00,40.44,40.45,40.37,40.45,76600.0,25.2257,25.2319,25.182,25.2319,76600.0
2005-10-25 15:40:00,40.46,40.6,40.45,40.58,157200.0,25.2382,25.3255,25.2319,25.313,157200.0
2005-10-25 15:50:00,40.57,40.57,40.55,40.57,202000.0,25.3068,25.3068,25.2943,25.3068,202000.0
2005-10-26 09:30:00,41.38,41.41,41.06,41.1,146800.0,25.812,25.8308,25.6124,25.6374,146800.0
2005-10-26 09:40:00,41.06,41.1,40.9,40.9,97000.0,25.6124,25.6374,25.5126,25.5126,97000.0
2005-10-26 09:50:00,40.9,40.91,40.8,40.9,137400.0,25.5126,25.5189,25.4502,25.5126,137400.0
2005-10-26 10:00:00,40.89,41.05,40.85,41.02,121800.0,25.5064,25.6062,25.4814,25.5875,121800.0
2005-10-26 10:10:00,41.03,41.19,41.0,41.11,153200.0,25.5937,25.6935,25.575,25.6436,153200.0
2005-10-26 10:20:00,41.11,41.11,41.02,41.02,67800.0,25.6436,25.6436,25.5875,25.5875,67800.0
2005-10-26 10:30:00,41.0,41.01,40.88,40.88,415200.0,25.575,25.5812,25.5001,25.5001,415200.0
2005-10-26 10:40:00,40.88,40.88,40.85,40.88,143400.0,25.5001,25.5001,25.4814,25.5001,143400.0
2005-10-26 10:50:00,40.88,41.0,40.88,40.93,137600.0,25.5001,25.575,25.5001,25.5313,137600.0
2005-10-26 11:00:00,40.94,40.94,40.85,40.86,209600.0,25.5376,25.5376,25.4814,25.4877,209600.0
2005-10-26 11:10:00,40.87,40.88,40.85,40.88,377600.0,25.4939,25.5001,25.4814,25.5001,377600.0
2005-10-26 11:20:00,40.88,40.95,40.87,40.91,306800.0,25.5001,25.5438,25.4939,25.5189,306800.0
2005-10-26 11:30:00,40.92,41.01,40.88,41.0,269600.0,25.5251,25.5812,25.5001,25.575,269600.0
2005-10-26 11:40:00,40.99,41.05,40.99,41.03,40800.0,25.5688,25.6062,25.5688,25.5937,40800.0
2005-10-26 11:50:00,41.02,41.05,41.02,41.05,80400.0,25.5875,25.6062,25.5875,25.6062,80400.0
2005-10-26 12:00:00,41.05,41.07,41.02,41.06,84000.0,25.6062,25.6187,25.5875,25.6124,84000.0
2005-10-26 12:10:00,41.06,41.12,41.05,41.11,80800.0,25.6124,25.6499,25.6062,25.6436,80800.0
2005-10-26 12:20:00,41.1,41.15,41.07,41.14,60800.0,25.6374,25.6686,25.6187,25.6623,60800.0
2005-10-26 12:30:00,41.16,41.24,41.16,41.19,125000.0,25.6748,25.7247,25.6748,25.6935,125000.0
2005-10-26 12:40:00,41.19,41.19,41.1,41.16,85200.0,25.6935,25.6935,25.6374,25.6748,85200.0
2005-10-26 12:50:00,41.16,41.19,41.16,41.19,131200.0,25.6748,25.6935,25.6748,25.6935,131200.0
2005-10-26 13:00:00,41.18,41.19,41.13,41.13,34800.0,25.6873,25.6935,25.6561,25.6561,34800.0
2005-10-26 13:10:00,41.15,41.2,40.96,41.02,171000.0,25.6686,25.6998,25.5501,25.5875,171000.0
2005-10-26 13:20:00,41.02,41.19,40.95,41.14,42600.0,25.5875,25.6935,25.5438,25.6623,42600.0
2005-10-26 13:30:00,41.18,41.2,41.1,41.1,68000.0,25.6873,25.6998,25.6374,25.6374,68000.0
2005-10-26 13:40:00,41.1,41.17,41.1,41.1,44400.0,25.6374,25.681,25.6374,25.6374,44400.0
2005-10-26 13:50:00,41.12,41.19,41.1,41.17,76400.0,25.6499,25.6935,25.6374,25.681,76400.0
2005-10-26 14:00:00,41.18,41.28,41.18,41.22,80000.0,25.6873,25.7497,25.6873,25.7122,80000.0
2005-10-26 14:10:00,41.22,41.27,41.22,41.26,46600.0,25.7122,25.7434,25.7122,25.7372,46600.0
2005-10-26 14:20:00,41.26,41.46,41.26,41.43,99600.0,25.7372,25.8619,25.7372,25.8432,99600.0
2005-10-26 14:30:00,41.43,41.48,41.4,41.48,102800.0,25.8432,25.8744,25.8245,25.8744,102800.0
2005-10-26 14:40:00,41.47,41.48,41.38,41.45,63200.0,25.8682,25.8744,25.812,25.8557,63200.0
2005-10-26 14:50:00,41.45,41.56,41.44,41.48,76800.0,25.8557,25.9243,25.8495,25.8744,76800.0
2005-10-26 15:00:00,41.47,41.54,41.43,41.47,79600.0,25.8682,25.9118,25.8432,25.8682,79600.0
2005-10-26 15:10:00,41.46,41.48,41.38,41.45,43800.0,25.8619,25.8744,25.812,25.8557,43800.0
2005-10-26 15:20:00,41.45,41.47,41.31,41.31,71600.0,25.8557,25.8682,25.7684,25.7684,71600.0
2005-10-26 15:30:00,41.34,41.35,41.2,41.21,69000.0,25.7871,25.7933,25.6998,25.706,69000.0
2005-10-26 15:40:00,41.21,41.29,41.17,41.29,175600.0,25.706,25.7559,25.681,25.7559,175600.0
2005-10-26 15:50:00,41.33,41.35,41.22,41.27,203000.0,25.7808,25.7933,25.7122,25.7434,203000.0
2005-10-27 09:30:00,41.2,41.23,41.17,41.17,42000.0,25.6998,25.7185,25.681,25.681,42000.0
2005-10-27 09:40:00,41.2,41.25,41.08,41.17,93200.0,25.6998,25.7309,25.6249,25.681,93200.0
2005-10-27 09:50:00,41.2,41.24,41.13,41.2,165000.0,25.6998,25.7247,25.6561,25.6998,165000.0
2005-10-27 10:00:00,41.2,41.21,41.09,41.13,81800.0,25.6998,25.706,25.6311,25.6561,81800.0
2005-10-27 10:10:00,41.13,41.17,41.1,41.13,74200.0,25.6561,25.681,25.6374,25.6561,74200.0
2005-10-27 10:20:00,41.12,41.19,41.08,41.1,83600.0,25.6499,25.6935,25.6249,25.6374,83600.0
2005-10-27 10:30:00,41.1,41.15,41.08,41.11,94400.0,25.6374,25.6686,25.6249,25.6436,94400.0
2005-10-27 10:40:00,41.1,41.14,41.09,41.13,42800.0,25.6374,25.6623,25.6311,25.6561,42800.0
2005-10-27 10:50:00,41.13,41.16,41.08,41.1,59600.0,25.6561,25.6748,25.6249,25.6374,59600.0
2005-10-27 11:00:00,41.1,41.13,41.1,41.11,71400.0,25.6374,25.6561,25.6374,25.6436,71400.0
2005-10-27 11:10:00,41.12,41.13,41.05,41.09,62600.0,25.6499,25.6561,25.6062,25.6311,62600.0
2005-10-27 11:20:00,41.09,41.19,41.09,41.16,46400.0,25.6311,25.6935,25.6311,25.6748,46400.0
2005-10-27 11:30:00,41.16,41.17,41.08,41.12,23000.0,25.6748,25.681,25.6249,25.6499,23000.0
2005-10-27 11:40:00,41.13,41.17,41.08,41.09,35600.0,25.6561,25.681,25.6249,25.6311,35600.0
2005-10-27 11:50:00,41.08,41.12,41.04,41.08,53000.0,25.6249,25.6499,25.6,25.6249,53000.0
2005-10-27 12:00:00,41.08,41.26,41.08,41.24,28200.0,25.6249,25.7372,25.6249,25.7247,28200.0
2005-10-27 12:10:00,41.24,41.25,41.13,41.13,29800.0,25.7247,25.7309,25.6561,25.6561,29800.0
2005-10-27 12:20:00,41.14,41.19,41.13,41.17,32400.0,25.6623,25.6935,25.6561,25.681,32400.0
2005-10-27 12:30:00,41.15,41.23,41.14,41.19,26600.0,25.6686,25.7185,25.6623,25.6935,26600.0
2005-10-27 12:40:00,41.2,41.2,41.13,41.13,39400.0,25.6998,25.6998,25.6561,25.6561,39400.0
2005-10-27 12:50:00,41.13,41.16,41.12,41.16,16600.0,25.6561,25.6748,25.6499,25.6748,16600.0
2005-10-27 13:00:00,41.16,41.17,41.12,41.13,30200.0,25.6748,25.681,25.6499,25.6561,30200.0
2005-10-27 13:10:00,41.14,41.17,41.06,41.16,141800.0,25.6623,25.681,25.6124,25.6748,141800.0
2005-10-27 13:20:00,41.16,41.16,41.06,41.1,69400.0,25.6748,25.6748,25.6124,25.6374,69400.0
2005-10-27 13:30:00,41.1,41.14,41.08,41.13,71800.0,25.6374,25.6623,25.6249,25.6561,71800.0
2005-10-27 13:40:00,41.13,41.13,41.1,41.13,47600.0,25.6561,25.6561,25.6374,25.6561,47600.0
2005-10-27 13:50:00,41.13,41.25,41.13,41.23,40400.0,25.6561,25.7309,25.6561,25.7185,40400.0
2005-10-27 14:00:00,41.21,41.24,41.15,41.18,27400.0,25.706,25.7247,25.6686,25.6873,27400.0
2005-10-27 14:10:00,41.18,41.23,41.18,41.21,41000.0,25.6873,25.7185,25.6873,25.706,41000.0
2005-10-27 14:20:00,41.21,41.23,41.17,41.2,29200.0,25.706,25.7185,25.681,25.6998,29200.0
2005-10-27 14:30:00,41.21,41.26,41.19,41.19,49400.0,25.706,25.7372,25.6935,25.6935,49400.0
2005-10-27 14:40:00,41.2,41.26,41.2,41.22,42600.0,25.6998,25.7372,25.6998,25.7122,42600.0
2005-10-27 14:50:00,41.22,41.23,41.15,41.17,103600.0,25.7122,25.7185,25.6686,25.681,103600.0
2005-10-27 15:00:00,41.17,41.19,41.09,41.13,74000.0,25.681,25.6935,25.6311,25.6561,74000.0
2005-10-27 15:10:00,41.14,41.16,41.12,41.14,119400.0,25.6623,25.6748,25.6499,25.6623,119400.0
2005-10-27 15:20:00,41.13,41.13,41.07,41.07,37200.0,25.6561,25.6561,25.6187,25.6187,37200.0
2005-10-27 15:30:00,41.08,41.1,41.06,41.1,35200.0,25.6249,25.6374,25.6124,25.6374,35200.0
2005-10-27 15:40:00,41.1,41.15,41.09,41.12,46400.0,25.6374,25.6686,25.6311,25.6499,46400.0
2005-10-27 15:50:00,41.12,41.12,41.05,41.07,95600.0,25.6499,25.6499,25.6062,25.6187,95600.0
2005-10-28 09:30:00,41.24,41.31,41.24,41.31,32000.0,25.7247,25.7684,25.7247,25.7684,32000.0
2005-10-28 09:40:00,41.3,41.36,41.18,41.22,57800.0,25.7621,25.7996,25.6873,25.7122,57800.0
2005-10-28 09:50:00,41.24,41.34,41.1,41.11,55800.0,25.7247,25.7871,25.6374,25.6436,55800.0
2005-10-28 10:00:00,41.1,41.26,41.1,41.26,78200.0,25.6374,25.7372,25.6374,25.7372,78200.0
2005-10-28 10:10:00,41.26,41.27,41.2,41.2,64600.0,25.7372,25.7434,25.6998,25.6998,64600.0
2005-10-28 10:20:00,41.2,41.3,41.16,41.26,42200.0,25.6998,25.7621,25.6748,25.7372,42200.0
2005-10-28 10:30:00,41.26,41.27,41.19,41.19,50600.0,25.7372,25.7434,25.6935,25.6935,50600.0
2005-10-28 10:40:00,41.19,41.26,41.18,41.24,265400.0,25.6935,25.7372,25.6873,25.7247,265400.0
2005-10-28 10:50:00,41.24,41.29,41.2,41.23,47400.0,25.7247,25.7559,25.6998,25.7185,47400.0
2005-10-28 11:00:00,41.23,41.27,41.19,41.2,96600.0,25.7185,25.7434,25.6935,25.6998,96600.0
2005-10-28 11:10:00,41.2,41.35,41.2,41.32,81000.0,25.6998,25.7933,25.6998,25.7746,81000.0
2005-10-28 11:20:00,41.34,41.46,41.3,41.44,74800.0,25.7871,25.8619,25.7621,25.8495,74800.0
2005-10-28 11:30:00,41.45,41.48,41.43,41.43,39400.0,25.8557,25.8744,25.8432,25.8432,39400.0
2005-10-28 11:40:00,41.43,41.54,41.4,41.52,62600.0,25.8432,25.9118,25.8245,25.8994,62600.0
2005-10-28 11:50:00,41.52,41.59,41.52,41.56,38400.0,25.8994,25.943,25.8994,25.9243,38400.0
2005-10-28 12:00:00,41.55,41.58,41.5,41.51,59200.0,25.9181,25.9368,25.8869,25.8931,59200.0
2005-10-28 12:10:00,41.52,41.55,41.49,41.54,82800.0,25.8994,25.9181,25.8807,25.9118,82800.0
2005-10-28 12:20:00,41.55,41.55,41.51,41.52,18400.0,25.9181,25.9181,25.8931,25.8994,18400.0
2005-10-28 12:30:00,41.54,41.54,41.5,41.52,42800.0,25.9118,25.9118,25.8869,25.8994,42800.0
2005-10-28 12:40:00,41.52,41.56,41.52,41.55,97200.0,25.8994,25.9243,25.8994,25.9181,97200.0
2005-10-28 12:50:00,41.55,41.66,41.55,41.63,77000.0,25.9181,25.9867,25.9181,25.968,77000.0
2005-10-28 13:00:00,41.63,41.7,41.63,41.68,82000.0,25.968,26.0116,25.968,25.9992,82000.0
2005-10-28 13:10:00,41.68,41.7,41.63,41.69,39000.0,25.9992,26.0116,25.968,26.0054,39000.0
2005-10-28 13:20:00,41.69,41.75,41.63,41.74,50600.0,26.0054,26.0428,25.968,26.0366,50600.0
2005-10-28 13:30:00,41.74,41.77,41.72,41.77,52400.0,26.0366,26.0553,26.0241,26.0553,52400.0
2005-10-28 13:40:00,41.77,41.77,41.75,41.77,42200.0,26.0553,26.0553,26.0428,26.0553,42200.0
2005-10-28 13:50:00,41.76,41.8,41.76,41.79,61400.0,26.0491,26.074,26.0491,26.0678,61400.0
2005-10-28 14:00:00,41.79,41.9,41.79,41.87,100200.0,26.0678,26.1364,26.0678,26.1177,100200.0
2005-10-28 14:10:00,41.86,41.88,41.79,41.8,150800.0,26.1115,26.1239,26.0678,26.074,150800.0
2005-10-28 14:20:00,41.8,41.85,41.8,41.83,68400.0,26.074,26.1052,26.074,26.0927,68400.0
2005-10-28 14:30:00,41.85,41.88,41.84,41.88,97200.0,26.1052,26.1239,26.099,26.1239,97200.0
2005-10-28 14:40:00,41.88,42.0,41.88,41.99,118800.0,26.1239,26.1988,26.1239,26.1925,118800.0
2005-10-28 14:50:00,41.99,42.02,41.99,42.02,111400.0,26.1925,26.2113,26.1925,26.2113,111400.0
2005-10-28 15:00:00,42.02,42.12,42.02,42.12,156600.0,26.2113,26.2736,26.2113,26.2736,156600.0
2005-10-28 15:10:00,42.1,42.12,42.09,42.1,157800.0,26.2612,26.2736,26.2549,26.2612,157800.0
2005-10-28 15:20:00,42.1,42.14,42.1,42.13,179200.0,26.2612,26.2861,26.2612,26.2799,179200.0
2005-10-28 15:30:00,42.13,42.13,42.02,42.03,151400.0,26.2799,26.2799,26.2113,26.2175,151400.0
2005-10-28 15:40:00,42.04,42.13,41.99,42.13,160800.0,26.2237,26.2799,26.1925,26.2799,160800.0
2005-10-28 15:50:00,42.12,42.12,42.07,42.09,173400.0,26.2736,26.2736,26.2424,26.2549,173400.0
2005-10-31 09:30:00,42.35,42.35,42.31,42.32,57200.0,26.4171,26.4171,26.3922,26.3984,57200.0
2005-10-31 09:40:00,42.31,42.51,42.3,42.43,85600.0,26.3922,26.5169,26.3859,26.467,85600.0
2005-10-31 09:50:00,42.42,42.43,42.37,42.38,96200.0,26.4608,26.467,26.4296,26.4358,96200.0
2005-10-31 10:00:00,42.38,42.4,42.25,42.25,51200.0,26.4358,26.4483,26.3547,26.3547,51200.0
2005-10-31 10:10:00,42.25,42.35,42.25,42.35,94600.0,26.3547,26.4171,26.3547,26.4171,94600.0
2005-10-31 10:20:00,42.34,42.4,42.33,42.39,51000.0,26.4109,26.4483,26.4046,26.4421,51000.0
2005-10-31 10:30:00,42.4,42.41,42.34,42.34,69200.0,26.4483,26.4545,26.4109,26.4109,69200.0
2005-10-31 10:40:00,42.34,42.43,42.32,42.39,86200.0,26.4109,26.467,26.3984,26.4421,86200.0
2005-10-31 10:50:00,42.38,42.45,42.38,42.44,51800.0,26.4358,26.4795,26.4358,26.4732,51800.0
2005-10-31 11:00:00,42.45,42.55,42.43,42.49,72800.0,26.4795,26.5419,26.467,26.5044,72800.0
2005-10-31 11:10:00,42.49,42.52,42.43,42.43,94000.0,26.5044,26.5231,26.467,26.467,94000.0
2005-10-31 11:20:00,42.43,42.54,42.41,42.52,128000.0,26.467,26.5356,26.4545,26.5231,128000.0
2005-10-31 11:30:00,42.52,42.54,42.46,42.46,54200.0,26.5231,26.5356,26.4857,26.4857,54200.0
2005-10-31 11:40:00,42.45,42.46,42.41,42.43,28000.0,26.4795,26.4857,26.4545,26.467,28000.0
2005-10-31 11:50:00,42.42,42.52,42.41,42.51,38800.0,26.4608,26.5231,26.4545,26.5169,38800.0
2005-10-31 12:00:00,42.49,42.54,42.47,42.48,32200.0,26.5044,26.5356,26.492,26.4982,32200.0
2005-10-31 12:10:00,42.48,42.48,42.32,42.38,23800.0,26.4982,26.4982,26.3984,26.4358,23800.0
2005-10-31 12:20:00,42.38,42.44,42.38,42.4,10000.0,26.4358,26.4732,26.4358,26.4483,10000.0
2005-10-31 12:30:00,42.39,42.4,42.38,42.4,10600.0,26.4421,26.4483,26.4358,26.4483,10600.0
2005-10-31 12:40:00,42.4,42.4,42.35,42.39,13600.0,26.4483,26.4483,26.4171,26.4421,13600.0
2005-10-31 12:50:00,42.38,42.44,42.38,42.42,11200.0,26.4358,26.4732,26.4358,26.4608,11200.0
2005-10-31 13:00:00,42.41,42.41,42.38,42.39,18200.0,26.4545,26.4545,26.4358,26.4421,18200.0
2005-10-31 13:10:00,42.39,42.44,42.38,42.38,26000.0,26.4421,26.4732,26.4358,26.4358,26000.0
2005-10-31 13:20:00,42.38,42.39,42.36,42.36,12800.0,26.4358,26.4421,26.4233,26.4233,12800.0
2005-10-31 13:30:00,42.35,42.38,42.32,42.32,23000.0,26.4171,26.4358,26.3984,26.3984,23000.0
2005-10-31 13:40:00,42.33,42.41,42.32,42.37,34600.0,26.4046,26.4545,26.3984,26.4296,34600.0
2005-10-31 13:50:00,42.37,42.41,42.35,42.41,14600.0,26.4296,26.4545,26.4171,26.4545,14600.0
2005-10-31 14:00:00,42.4,42.41,42.38,42.4,31600.0,26.4483,26.4545,26.4358,26.4483,31600.0
2005-10-31 14:10:00,42.4,42.42,42.39,42.41,20600.0,26.4483,26.4608,26.4421,26.4545,20600.0
2005-10-31 14:20:00,42.4,42.41,42.35,42.41,29200.0,26.4483,26.4545,26.4171,26.4545,29200.0
2005-10-31 14:30:00,42.4,42.43,42.38,42.42,56400.0,26.4483,26.467,26.4358,26.4608,56400.0
2005-10-31 14:40:00,42.42,42.43,42.34,42.35,52000.0,26.4608,26.467,26.4109,26.4171,52000.0
2005-10-31 14:50:00,42.35,42.45,42.35,42.44,58400.0,26.4171,26.4795,26.4171,26.4732,58400.0
2005-10-31 15:00:00,42.44,42.49,42.43,42.48,72800.0,26.4732,26.5044,26.467,26.4982,72800.0
2005-10-31 15:10:00,42.48,42.48,42.4,42.48,59800.0,26.4982,26.4982,26.4483,26.4982,59800.0
2005-10-31 15:20:00,42.47,42.48,42.4,42.46,69200.0,26.492,26.4982,26.4483,26.4857,69200.0
2005-10-31 15:30:00,42.46,42.49,42.4,42.46,130800.0,26.4857,26.5044,26.4483,26.4857,130800.0
2005-10-31 15:40:00,42.46,42.48,42.42,42.42,89800.0,26.4857,26.4982,26.4608,26.4608,89800.0
2005-10-31 15:50:00,42.42,42.45,42.35,42.36,167200.0,26.4608,26.4795,26.4171,26.4233,167200.0
2005-11-01 09:30:00,42.13,42.18,42.07,42.13,81600.0,26.2799,26.3111,26.2424,26.2799,81600.0
2005-11-01 09:40:00,42.15,42.18,42.09,42.15,27400.0,26.2923,26.3111,26.2549,26.2923,27400.0
2005-11-01 09:50:00,42.15,42.19,42.11,42.14,50000.0,26.2923,26.3173,26.2674,26.2861,50000.0
2005-11-01 10:00:00,42.15,42.33,42.1,42.33,52400.0,26.2923,26.4046,26.2612,26.4046,52400.0
2005-11-01 10:10:00,42.34,42.35,42.25,42.26,38000.0,26.4109,26.4171,26.3547,26.361,38000.0
2005-11-01 10:20:00,42.27,42.27,42.2,42.22,84200.0,26.3672,26.3672,26.3235,26.336,84200.0
2005-11-01 10:30:00,42.22,42.22,42.13,42.15,220200.0,26.336,26.336,26.2799,26.2923,220200.0
2005-11-01 10:40:00,42.14,42.18,42.06,42.09,37000.0,26.2861,26.3111,26.2362,26.2549,37000.0
2005-11-01 10:50:00,42.08,42.16,42.08,42.15,28000.0,26.2487,26.2986,26.2487,26.2923,28000.0
2005-11-01 11:00:00,42.13,42.14,42.09,42.12,32200.0,26.2799,26.2861,26.2549,26.2736,32200.0
2005-11-01 11:10:00,42.12,42.13,42.05,42.08,87200.0,26.2736,26.2799,26.23,26.2487,87200.0
2005-11-01 11:20:00,42.08,42.1,42.02,42.02,31400.0,26.2487,26.2612,26.2113,26.2113,31400.0
2005-11-01 11:30:00,42.05,42.09,42.02,42.05,47400.0,26.23,26.2549,26.2113,26.23,47400.0
2005-11-01 11:40:00,42.04,42.08,42.02,42.06,20600.0,26.2237,26.2487,26.2113,26.2362,20600.0
2005-11-01 11:50:00,42.06,42.08,42.06,42.07,29400.0,26.2362,26.2487,26.2362,26.2424,29400.0
2005-11-01 12:00:00,42.07,42.1,42.05,42.05,108600.0,26.2424,26.2612,26.23,26.23,108600.0
2005-11-01 12:10:00,42.05,42.06,42.03,42.04,32600.0,26.23,26.2362,26.2175,26.2237,32600.0
2005-11-01 12:20:00,42.03,42.04,41.97,41.98,28800.0,26.2175,26.2237,26.1801,26.1863,28800.0
2005-11-01 12:30:00,41.98,41.99,41.96,41.98,42600.0,26.1863,26.1925,26.1738,26.1863,42600.0
2005-11-01 12:40:00,41.98,41.99,41.94,41.94,20800.0,26.1863,26.1925,26.1614,26.1614,20800.0
2005-11-01 12:50:00,41.94,41.96,41.94,41.95,61000.0,26.1614,26.1738,26.1614,26.1676,61000.0
2005-11-01 13:00:00,41.95,42.0,41.95,42.0,48800.0,26.1676,26.1988,26.1676,26.1988,48800.0
2005-11-01 13:10:00,42.0,42.0,41.99,42.0,193000.0,26.1988,26.1988,26.1925,26.1988,193000.0
2005-11-01 13:20:00,42.0,42.0,41.98,41.98,26000.0,26.1988,26.1988,26.1863,26.1863,26000.0
2005-11-01 13:30:00,41.98,41.99,41.97,41.99,12200.0,26.1863,26.1925,26.1801,26.1925,12200.0
2005-11-01 13:40:00,41.99,41.99,41.95,41.99,77000.0,26.1925,26.1925,26.1676,26.1925,77000.0
2005-11-01 13:50:00,41.98,42.02,41.98,42.02,19400.0,26.1863,26.2113,26.1863,26.2113,19400.0
2005-11-01 14:00:00,42.03,42.05,41.99,41.99,58800.0,26.2175,26.23,26.1925,26.1925,58800.0
2005-11-01 14:10:00,41.99,42.04,41.94,42.04,47200.0,26.1925,26.2237,26.1614,26.2237,47200.0
2005-11-01 14:20:00,42.02,42.11,41.93,41.99,164000.0,26.2113,26.2674,26.1551,26.1925,164000.0
2005-11-01 14:30:00,42.0,42.02,41.94,41.94,80600.0,26.1988,26.2113,26.1614,26.1614,80600.0
2005-11-01 14:40:00,41.94,41.95,41.9,41.92,46200.0,26.1614,26.1676,26.1364,26.1489,46200.0
2005-11-01 14:50:00,41.92,42.01,41.9,41.98,45800.0,26.1489,26.205,26.1364,26.1863,45800.0
2005-11-01 15:00:00,41.99,42.0,41.96,41.99,69000.0,26.1925,26.1988,26.1738,26.1925,69000.0
2005-11-01 15:10:00,42.0,42.0,41.95,41.99,39800.0,26.1988,26.1988,26.1676,26.1925,39800.0
2005-11-01 15:20:00,41.99,42.03,41.99,42.02,37200.0,26.1925,26.2175,26.1925,26.2113,37200.0
2005-11-01 15:30:00,42.02,42.06,42.02,42.04,59800.0,26.2113,26.2362,26.2113,26.2237,59800.0
2005-11-01 15:40:00,42.04,42.06,42.0,42.02,51400.0,26.2237,26.2362,26.1988,26.2113,51400.0
2005-11-01 15:50:00,42.02,42.04,41.99,41.99,43200.0,26.2113,26.2237,26.1925,26.1925,43200.0
2005-11-02 09:30:00,42.16,42.24,42.08,42.1,81200.0,26.2986,26.3485,26.2487,26.2612,81200.0
2005-11-02 09:40:00,42.13,42.19,42.07,42.08,93400.0,26.2799,26.3173,26.2424,26.2487,93400.0
2005-11-02 09:50:00,42.09,42.15,42.06,42.13,102400.0,26.2549,26.2923,26.2362,26.2799,102400.0
2005-11-02 10:00:00,42.14,42.18,42.12,42.13,52200.0,26.2861,26.3111,26.2736,26.2799,52200.0
2005-11-02 10:10:00,42.12,42.13,42.06,42.09,58600.0,26.2736,26.2799,26.2362,26.2549,58600.0
2005-11-02 10:20:00,42.09,42.13,42.02,42.09,75600.0,26.2549,26.2799,26.2113,26.2549,75600.0
2005-11-02 10:30:00,42.1,42.18,42.03,42.03,58600.0,26.2612,26.3111,26.2175,26.2175,58600.0
2005-11-02 10:40:00,42.04,42.12,42.02,42.12,53600.0,26.2237,26.2736,26.2113,26.2736,53600.0
2005-11-02 10:50:00,42.11,42.11,42.06,42.07,23400.0,26.2674,26.2674,26.2362,26.2424,23400.0
2005-11-02 11:00:00,42.05,42.18,42.05,42.13,86000.0,26.23,26.3111,26.23,26.2799,86000.0
2005-11-02 11:10:00,42.13,42.2,42.12,42.19,30400.0,26.2799,26.3235,26.2736,26.3173,30400.0
2005-11-02 11:20:00,42.18,42.23,42.1,42.15,31200.0,26.3111,26.3423,26.2612,26.2923,31200.0
2005-11-02 11:30:00,42.16,42.27,42.15,42.27,54200.0,26.2986,26.3672,26.2923,26.3672,54200.0
2005-11-02 11:40:00,42.26,42.27,42.23,42.26,21600.0,26.361,26.3672,26.3423,26.361,21600.0
2005-11-02 11:50:00,42.26,42.4,42.24,42.37,36400.0,26.361,26.4483,26.3485,26.4296,36400.0
2005-11-02 12:00:00,42.38,42.38,42.28,42.31,63000.0,26.4358,26.4358,26.3734,26.3922,63000.0
2005-11-02 12:10:00,42.31,42.35,42.28,42.31,18800.0,26.3922,26.4171,26.3734,26.3922,18800.0
2005-11-02 12:20:00,42.33,42.35,42.31,42.34,20800.0,26.4046,26.4171,26.3922,26.4109,20800.0
2005-11-02 12:30:00,42.33,42.33,42.29,42.32,27000.0,26.4046,26.4046,26.3797,26.3984,27000.0
2005-11-02 12:40:00,42.32,42.4,42.32,42.4,20800.0,26.3984,26.4483,26.3984,26.4483,20800.0
2005-11-02 12:50:00,42.4,42.45,42.39,42.39,46000.0,26.4483,26.4795,26.4421,26.4421,46000.0
2005-11-02 13:00:00,42.39,42.41,42.34,42.34,34000.0,26.4421,26.4545,26.4109,26.4109,34000.0
2005-11-02 13:10:00,42.35,42.36,42.31,42.34,29200.0,26.4171,26.4233,26.3922,26.4109,29200.0
2005-11-02 13:20:00,42.33,42.35,42.28,42.29,19200.0,26.4046,26.4171,26.3734,26.3797,19200.0
2005-11-02 13:30:00,42.27,42.34,42.26,42.27,23200.0,26.3672,26.4109,26.361,26.3672,23200.0
2005-11-02 13:40:00,42.26,42.38,42.26,42.37,60800.0,26.361,26.4358,26.361,26.4296,60800.0
2005-11-02 13:50:00,42.37,42.42,42.34,42.34,13800.0,26.4296,26.4608,26.4109,26.4109,13800.0
2005-11-02 14:00:00,42.34,42.44,42.33,42.4,45600.0,26.4109,26.4732,26.4046,26.4483,45600.0
2005-11-02 14:10:00,42.4,42.41,42.31,42.39,22600.0,26.4483,26.4545,26.3922,26.4421,22600.0
2005-11-02 14:20:00,42.38,42.43,42.38,42.42,23200.0,26.4358,26.467,26.4358,26.4608,23200.0
2005-11-02 14:30:00,42.42,42.44,42.31,42.33,22200.0,26.4608,26.4732,26.3922,26.4046,22200.0
2005-11-02 14:40:00,42.33,42.35,42.3,42.34,16600.0,26.4046,26.4171,26.3859,26.4109,16600.0
2005-11-02 14:50:00,42.35,42.37,42.27,42.28,55400.0,26.4171,26.4296,26.3672,26.3734,55400.0
2005-11-02 15:00:00,42.3,42.32,42.26,42.3,43800.0,26.3859,26.3984,26.361,26.3859,43800.0
2005-11-02 15:10:00,42.28,42.33,42.24,42.3,74600.0,26.3734,26.4046,26.3485,26.3859,74600.0
2005-11-02 15:20:00,42.3,42.34,42.3,42.3,66800.0,26.3859,26.4109,26.3859,26.3859,66800.0
2005-11-02 15:30:00,42.3,42.3,42.2,42.21,79600.0,26.3859,26.3859,26.3235,26.3298,79600.0
2005-11-02 15:40:00,42.21,42.29,42.2,42.27,78400.0,26.3298,26.3797,26.3235,26.3672,78400.0
2005-11-02 15:50:00,42.27,42.28,42.23,42.23,101800.0,26.3672,26.3734,26.3423,26.3423,101800.0
2005-11-03 09:30:00,42.37,42.49,42.36,42.45,42200.0,26.4296,26.5044,26.4233,26.4795,42200.0
2005-11-03 09:40:00,42.49,42.54,42.4,42.48,46600.0,26.5044,26.5356,26.4483,26.4982,46600.0
2005-11-03 09:50:00,42.49,42.53,42.4,42.43,49600.0,26.5044,26.5294,26.4483,26.467,49600.0
2005-11-03 10:00:00,42.45,42.48,42.32,42.35,81800.0,26.4795,26.4982,26.3984,26.4171,81800.0
2005-11-03 10:10:00,42.33,42.38,42.29,42.38,48400.0,26.4046,26.4358,26.3797,26.4358,48400.0
2005-11-03 10:20:00,42.38,42.38,42.31,42.31,43800.0,26.4358,26.4358,26.3922,26.3922,43800.0
2005-11-03 10:30:00,42.32,42.44,42.31,42.4,102000.0,26.3984,26.4732,26.3922,26.4483,102000.0
2005-11-03 10:40:00,42.38,42.41,42.26,42.26,36000.0,26.4358,26.4545,26.361,26.361,36000.0
2005-11-03 10:50:00,42.25,42.4,42.23,42.4,31000.0,26.3547,26.4483,26.3423,26.4483,31000.0
2005-11-03 11:00:00,42.39,42.45,42.39,42.42,38600.0,26.4421,26.4795,26.4421,26.4608,38600.0
2005-11-03 11:10:00,42.42,42.5,42.42,42.45,25400.0,26.4608,26.5107,26.4608,26.4795,25400.0
2005-11-03 11:20:00,42.47,42.47,42.36,42.46,29800.0,26.492,26.492,26.4233,26.4857,29800.0
2005-11-03 11:30:00,42.47,42.52,42.45,42.52,19600.0,26.492,26.5231,26.4795,26.5231,19600.0
2005-11-03 11:40:00,42.49,42.54,42.48,42.52,32400.0,26.5044,26.5356,26.4982,26.5231,32400.0
2005-11-03 11:50:00,42.53,42.55,42.49,42.49,85400.0,26.5294,26.5419,26.5044,26.5044,85400.0
2005-11-03 12:00:00,42.49,42.51,42.49,42.49,25800.0,26.5044,26.5169,26.5044,26.5044,25800.0
2005-11-03 12:10:00,42.49,42.52,42.49,42.52,35000.0,26.5044,26.5231,26.5044,26.5231,35000.0
2005-11-03 12:20:00,42.52,42.52,42.49,42.51,26400.0,26.5231,26.5231,26.5044,26.5169,26400.0
2005-11-03 12:30:00,42.51,42.52,42.48,42.49,71800.0,26.5169,26.5231,26.4982,26.5044,71800.0
2005-11-03 12:40:00,42.49,42.52,42.48,42.52,10800.0,26.5044,26.5231,26.4982,26.5231,10800.0
2005-11-03 12:50:00,42.52,42.57,42.52,42.56,18400.0,26.5231,26.5543,26.5231,26.5481,18400.0
2005-11-03 13:00:00,42.56,42.6,42.51,42.56,78200.0,26.5481,26.5731,26.5169,26.5481,78200.0
2005-11-03 13:10:00,42.57,42.59,42.49,42.51,19200.0,26.5543,26.5668,26.5044,26.5169,19200.0
2005-11-03 13:20:00,42.51,42.52,42.51,42.52,8200.0,26.5169,26.5231,26.5169,26.5231,8200.0
2005-11-03 13:30:00,42.52,42.52,42.47,42.5,16000.0,26.5231,26.5231,26.492,26.5107,16000.0
2005-11-03 13:40:00,42.48,42.6,42.48,42.58,29400.0,26.4982,26.5731,26.4982,26.5606,29400.0
2005-11-03 13:50:00,42.58,42.58,42.51,42.56,25800.0,26.5606,26.5606,26.5169,26.5481,25800.0
2005-11-03 14:00:00,42.56,42.62,42.56,42.58,26000.0,26.5481,26.5855,26.5481,26.5606,26000.0
2005-11-03 14:10:00,42.57,42.57,42.51,42.54,16600.0,26.5543,26.5543,26.5169,26.5356,16600.0
2005-11-03 14:20:00,42.54,42.57,42.5,42.52,31000.0,26.5356,26.5543,26.5107,26.5231,31000.0
2005-11-03 14:30:00,42.54,42.54,42.49,42.49,21400.0,26.5356,26.5356,26.5044,26.5044,21400.0
2005-11-03 14:40:00,42.48,42.52,42.45,42.47,30600.0,26.4982,26.5231,26.4795,26.492,30600.0
2005-11-03 14:50:00,42.47,42.52,42.47,42.52,25200.0,26.492,26.5231,26.492,26.5231,25200.0
2005-11-03 15:00:00,42.52,42.52,42.44,42.49,38200.0,26.5231,26.5231,26.4732,26.5044,38200.0
2005-11-03 15:10:00,42.49,42.49,42.44,42.45,60400.0,26.5044,26.5044,26.4732,26.4795,60400.0
2005-11-03 15:20:00,42.45,42.52,42.45,42.5,127000.0,26.4795,26.5231,26.4795,26.5107,127000.0
2005-11-03 15:30:00,42.5,42.5,42.41,42.45,72600.0,26.5107,26.5107,26.4545,26.4795,72600.0
2005-11-03 15:40:00,42.45,42.48,42.43,42.46,60600.0,26.4795,26.4982,26.467,26.4857,60600.0
2005-11-03 15:50:00,42.46,42.47,42.43,42.46,61200.0,26.4857,26.492,26.467,26.4857,61200.0
2005-11-04 09:30:00,42.52,42.58,42.44,42.44,31800.0,26.5231,26.5606,26.4732,26.4732,31800.0
2005-11-04 09:40:00,42.49,42.57,42.35,42.55,33600.0,26.5044,26.5543,26.4171,26.5419,33600.0
2005-11-04 09:50:00,42.55,42.57,42.49,42.57,17000.0,26.5419,26.5543,26.5044,26.5543,17000.0
2005-11-04 10:00:00,42.57,42.62,42.49,42.49,28200.0,26.5543,26.5855,26.5044,26.5044,28200.0
2005-11-04 10:10:00,42.49,42.49,42.41,42.43,21200.0,26.5044,26.5044,26.4545,26.467,21200.0
2005-11-04 10:20:00,42.44,42.46,42.41,42.45,21000.0,26.4732,26.4857,26.4545,26.4795,21000.0
2005-11-04 10:30:00,42.45,42.45,42.36,42.38,14600.0,26.4795,26.4795,26.4233,26.4358,14600.0
2005-11-04 10:40:00,42.38,42.38,42.22,42.22,37800.0,26.4358,26.4358,26.336,26.336,37800.0
2005-11-04 10:50:00,42.22,42.32,42.22,42.31,21200.0,26.336,26.3984,26.336,26.3922,21200.0
2005-11-04 11:00:00,42.29,42.32,42.27,42.3,40000.0,26.3797,26.3984,26.3672,26.3859,40000.0
2005-11-04 11:10:00,42.3,42.37,42.3,42.37,46400.0,26.3859,26.4296,26.3859,26.4296,46400.0
2005-11-04 11:20:00,42.38,42.47,42.38,42.42,21600.0,26.4358,26.492,26.4358,26.4608,21600.0
2005-11-04 11:30:00,42.42,42.42,42.32,42.33,19000.0,26.4608,26.4608,26.3984,26.4046,19000.0
2005-11-04 11:40:00,42.33,42.41,42.32,42.41,32600.0,26.4046,26.4545,26.3984,26.4545,32600.0
2005-11-04 11:50:00,42.4,42.41,42.34,42.34,19600.0,26.4483,26.4545,26.4109,26.4109,19600.0
2005-11-04 12:00:00,42.34,42.35,42.3,42.35,29800.0,26.4109,26.4171,26.3859,26.4171,29800.0
2005-11-04 12:10:00,42.35,42.43,42.35,42.39,29200.0,26.4171,26.467,26.4171,26.4421,29200.0
2005-11-04 12:20:00,42.39,42.44,42.37,42.44,33400.0,26.4421,26.4732,26.4296,26.4732,33400.0
2005-11-04 12:30:00,42.44,42.48,42.43,42.46,42800.0,26.4732,26.4982,26.467,26.4857,42800.0
2005-11-04 12:40:00,42.47,42.49,42.42,42.42,18400.0,26.492,26.5044,26.4608,26.4608,18400.0
2005-11-04 12:50:00,42.43,42.45,42.42,42.45,11600.0,26.467,26.4795,26.4608,26.4795,11600.0
2005-11-04 13:00:00,42.45,42.45,42.42,42.44,33400.0,26.4795,26.4795,26.4608,26.4732,33400.0
2005-11-04 13:10:00,42.44,42.44,42.4,42.4,31000.0,26.4732,26.4732,26.4483,26.4483,31000.0
2005-11-04 13:20:00,42.4,42.41,42.38,42.4,26400.0,26.4483,26.4545,26.4358,26.4483,26400.0
2005-11-04 13:30:00,42.38,42.38,42.36,42.36,7400.0,26.4358,26.4358,26.4233,26.4233,7400.0
2005-11-04 13:40:00,42.36,42.39,42.35,42.38,43400.0,26.4233,26.4421,26.4171,26.4358,43400.0
2005-11-04 13:50:00,42.38,42.38,42.34,42.34,26400.0,26.4358,26.4358,26.4109,26.4109,26400.0
2005-11-04 14:00:00,42.32,42.35,42.3,42.35,36600.0,26.3984,26.4171,26.3859,26.4171,36600.0
2005-11-04 14:10:00,42.35,42.35,42.28,42.31,74400.0,26.4171,26.4171,26.3734,26.3922,74400.0
2005-11-04 14:20:00,42.31,42.35,42.3,42.32,18800.0,26.3922,26.4171,26.3859,26.3984,18800.0
2005-11-04 14:30:00,42.32,42.34,42.27,42.33,25000.0,26.3984,26.4109,26.3672,26.4046,25000.0
2005-11-04 14:40:00,42.32,42.33,42.27,42.31,32400.0,26.3984,26.4046,26.3672,26.3922,32400.0
2005-11-04 14:50:00,42.3,42.35,42.27,42.34,42400.0,26.3859,26.4171,26.3672,26.4109,42400.0
2005-11-04 15:00:00,42.33,42.35,42.3,42.3,60200.0,26.4046,26.4171,26.3859,26.3859,60200.0
2005-11-04 15:10:00,42.31,42.31,42.24,42.24,65600.0,26.3922,26.3922,26.3485,26.3485,65600.0
2005-11-04 15:20:00,42.24,42.25,42.17,42.2,111000.0,26.3485,26.3547,26.3048,26.3235,111000.0
2005-11-04 15:30:00,42.2,42.2,42.08,42.09,188800.0,26.3235,26.3235,26.2487,26.2549,188800.0
2005-11-04 15:40:00,42.09,42.2,42.08,42.16,274000.0,26.2549,26.3235,26.2487,26.2986,274000.0
2005-11-04 15:50:00,42.16,42.17,42.06,42.07,304000.0,26.2986,26.3048,26.2362,26.2424,304000.0
2005-11-07 09:30:00,42.17,42.27,42.14,42.26,40800.0,26.3048,26.3672,26.2861,26.361,40800.0
2005-11-07 09:40:00,42.3,42.4,42.27,42.29,41200.0,26.3859,26.4483,26.3672,26.3797,41200.0
2005-11-07 09:50:00,42.29,42.29,42.2,42.29,37600.0,26.3797,26.3797,26.3235,26.3797,37600.0
2005-11-07 10:00:00,42.32,42.32,42.25,42.26,30400.0,26.3984,26.3984,26.3547,26.361,30400.0
2005-11-07 10:10:00,42.27,42.29,42.15,42.25,20200.0,26.3672,26.3797,26.2923,26.3547,20200.0
2005-11-07 10:20:00,42.24,42.25,42.2,42.2,27000.0,26.3485,26.3547,26.3235,26.3235,27000.0
2005-11-07 10:30:00,42.19,42.25,42.16,42.17,16800.0,26.3173,26.3547,26.2986,26.3048,16800.0
2005-11-07 10:40:00,42.17,42.28,42.17,42.19,19200.0,26.3048,26.3734,26.3048,26.3173,19200.0
2005-11-07 10:50:00,42.19,42.21,42.17,42.2,17600.0,26.3173,26.3298,26.3048,26.3235,17600.0
2005-11-07 11:00:00,42.2,42.2,42.09,42.09,26000.0,26.3235,26.3235,26.2549,26.2549,26000.0
2005-11-07 11:10:00,42.1,42.12,42.06,42.09,27600.0,26.2612,26.2736,26.2362,26.2549,27600.0
2005-11-07 11:20:00,42.08,42.1,42.06,42.1,14000.0,26.2487,26.2612,26.2362,26.2612,14000.0
2005-11-07 11:30:00,42.1,42.19,42.1,42.19,16800.0,26.2612,26.3173,26.2612,26.3173,16800.0
2005-11-07 11:40:00,42.18,42.22,42.17,42.22,12200.0,26.3111,26.336,26.3048,26.336,12200.0
2005-11-07 11:50:00,42.23,42.24,42.19,42.24,17200.0,26.3423,26.3485,26.3173,26.3485,17200.0
2005-11-07 12:00:00,42.24,42.27,42.24,42.24,16800.0,26.3485,26.3672,26.3485,26.3485,16800.0
2005-11-07 12:10:00,42.24,42.29,42.23,42.27,28200.0,26.3485,26.3797,26.3423,26.3672,28200.0
2005-11-07 12:20:00,42.27,42.33,42.25,42.27,9600.0,26.3672,26.4046,26.3547,26.3672,9600.0
2005-11-07 12:30:00,42.26,42.29,42.21,42.24,13800.0,26.361,26.3797,26.3298,26.3485,13800.0
2005-11-07 12:40:00,42.24,42.27,42.17,42.24,19200.0,26.3485,26.3672,26.3048,26.3485,19200.0
2005-11-07 12:50:00,42.24,42.26,42.21,42.26,9200.0,26.3485,26.361,26.3298,26.361,9200.0
2005-11-07 13:00:00,42.24,42.26,42.22,42.25,10600.0,26.3485,26.361,26.336,26.3547,10600.0
2005-11-07 13:10:00,42.24,42.26,42.23,42.24,8400.0,26.3485,26.361,26.3423,26.3485,8400.0
2005-11-07 13:20:00,42.26,42.3,42.26,42.27,23000.0,26.361,26.3859,26.361,26.3672,23000.0
2005-11-07 13:30:00,42.29,42.3,42.26,42.27,20200.0,26.3797,26.3859,26.361,26.3672,20200.0
2005-11-07 13:40:00,42.27,42.32,42.27,42.32,22200.0,26.3672,26.3984,26.3672,26.3984,22200.0
2005-11-07 13:50:00,42.31,42.37,42.3,42.34,23800.0,26.3922,26.4296,26.3859,26.4109,23800.0
2005-11-07 14:00:00,42.34,42.38,42.29,42.37,31800.0,26.4109,26.4358,26.3797,26.4296,31800.0
2005-11-07 14:10:00,42.37,42.46,42.37,42.46,35800.0,26.4296,26.4857,26.4296,26.4857,35800.0
2005-11-07 14:20:00,42.45,42.48,42.42,42.46,31600.0,26.4795,26.4982,26.4608,26.4857,31600.0
2005-11-07 14:30:00,42.47,42.48,42.41,42.45,15200.0,26.492,26.4982,26.4545,26.4795,15200.0
2005-11-07 14:40:00,42.46,42.49,42.46,42.48,25600.0,26.4857,26.5044,26.4857,26.4982,25600.0
2005-11-07 14:50:00,42.49,42.49,42.46,42.49,234600.0,26.5044,26.5044,26.4857,26.5044,234600.0
2005-11-07 15:00:00,42.49,42.54,42.47,42.52,42000.0,26.5044,26.5356,26.492,26.5231,42000.0
2005-11-07 15:10:00,42.51,42.52,42.45,42.48,30600.0,26.5169,26.5231,26.4795,26.4982,30600.0
2005-11-07 15:20:00,42.47,42.47,42.42,42.42,25000.0,26.492,26.492,26.4608,26.4608,25000.0
2005-11-07 15:30:00,42.42,42.49,42.42,42.48,37600.0,26.4608,26.5044,26.4608,26.4982,37600.0
2005-11-07 15:40:00,42.47,42.5,42.45,42.49,37400.0,26.492,26.5107,26.4795,26.5044,37400.0
2005-11-07 15:50:00,42.5,42.52,42.49,42.52,53600.0,26.5107,26.5231,26.5044,26.5231,53600.0
2005-11-08 09:30:00,42.21,42.28,42.21,42.28,33200.0,26.3298,26.3734,26.3298,26.3734,33200.0
2005-11-08 09:40:00,42.3,42.35,42.21,42.24,27600.0,26.3859,26.4171,26.3298,26.3485,27600.0
2005-11-08 09:50:00,42.24,42.27,42.2,42.24,20600.0,26.3485,26.3672,26.3235,26.3485,20600.0
2005-11-08 10:00:00,42.24,42.25,42.16,42.16,21200.0,26.3485,26.3547,26.2986,26.2986,21200.0
2005-11-08 10:10:00,42.16,42.16,42.07,42.1,27200.0,26.2986,26.2986,26.2424,26.2612,27200.0
2005-11-08 10:20:00,42.1,42.22,42.1,42.22,35400.0,26.2612,26.336,26.2612,26.336,35400.0
2005-11-08 10:30:00,42.23,42.25,42.21,42.24,29200.0,26.3423,26.3547,26.3298,26.3485,29200.0
2005-11-08 10:40:00,42.23,42.25,42.18,42.22,60200.0,26.3423,26.3547,26.3111,26.336,60200.0
2005-11-08 10:50:00,42.22,42.24,42.2,42.22,39000.0,26.336,26.3485,26.3235,26.336,39000.0
2005-11-08 11:00:00,42.21,42.25,42.2,42.25,30000.0,26.3298,26.3547,26.3235,26.3547,30000.0
2005-11-08 11:10:00,42.25,42.35,42.21,42.35,45800.0,26.3547,26.4171,26.3298,26.4171,45800.0
2005-11-08 11:20:00,42.36,42.45,42.32,42.4,35600.0,26.4233,26.4795,26.3984,26.4483,35600.0
2005-11-08 11:30:00,42.4,42.45,42.35,42.38,26600.0,26.4483,26.4795,26.4171,26.4358,26600.0
2005-11-08 11:40:00,42.37,42.52,42.37,42.52,146200.0,26.4296,26.5231,26.4296,26.5231,146200.0
2005-11-08 11:50:00,42.51,42.54,42.49,42.5,30000.0,26.5169,26.5356,26.5044,26.5107,30000.0
2005-11-08 12:00:00,42.51,42.51,42.46,42.46,31600.0,26.5169,26.5169,26.4857,26.4857,31600.0
2005-11-08 12:10:00,42.46,42.47,42.46,42.47,24400.0,26.4857,26.492,26.4857,26.492,24400.0
2005-11-08 12:20:00,42.46,42.49,42.46,42.49,19200.0,26.4857,26.5044,26.4857,26.5044,19200.0
2005-11-08 12:30:00,42.5,42.58,42.49,42.57,31000.0,26.5107,26.5606,26.5044,26.5543,31000.0
2005-11-08 12:40:00,42.56,42.57,42.5,42.51,24200.0,26.5481,26.5543,26.5107,26.5169,24200.0
2005-11-08 12:50:00,42.5,42.51,42.47,42.49,82600.0,26.5107,26.5169,26.492,26.5044,82600.0
2005-11-08 13:00:00,42.48,42.49,42.48,42.48,30800.0,26.4982,26.5044,26.4982,26.4982,30800.0
2005-11-08 13:10:00,42.48,42.48,42.45,42.46,29400.0,26.4982,26.4982,26.4795,26.4857,29400.0
2005-11-08 13:20:00,42.45,42.49,42.44,42.49,8600.0,26.4795,26.5044,26.4732,26.5044,8600.0
2005-11-08 13:30:00,42.51,42.54,42.48,42.52,6400.0,26.5169,26.5356,26.4982,26.5231,6400.0
2005-11-08 13:40:00,42.51,42.51,42.48,42.5,5200.0,26.5169,26.5169,26.4982,26.5107,5200.0
2005-11-08 13:50:00,42.49,42.51,42.48,42.5,11800.0,26.5044,26.5169,26.4982,26.5107,11800.0
2005-11-08 14:00:00,42.51,42.57,42.5,42.57,8400.0,26.5169,26.5543,26.5107,26.5543,8400.0
2005-11-08 14:10:00,42.58,42.63,42.57,42.57,32000.0,26.5606,26.5918,26.5543,26.5543,32000.0
2005-11-08 14:20:00,42.57,42.6,42.56,42.59,21000.0,26.5543,26.5731,26.5481,26.5668,21000.0
2005-11-08 14:30:00,42.58,42.58,42.49,42.52,28600.0,26.5606,26.5606,26.5044,26.5231,28600.0
2005-11-08 14:40:00,42.54,42.58,42.49,42.57,16400.0,26.5356,26.5606,26.5044,26.5543,16400.0
2005-11-08 14:50:00,42.57,42.57,42.48,42.51,13200.0,26.5543,26.5543,26.4982,26.5169,13200.0
2005-11-08 15:00:00,42.52,42.54,42.49,42.52,16600.0,26.5231,26.5356,26.5044,26.5231,16600.0
2005-11-08 15:10:00,42.52,42.58,42.5,42.58,29200.0,26.5231,26.5606,26.5107,26.5606,29200.0
2005-11-08 15:20:00,42.58,42.66,42.58,42.64,52200.0,26.5606,26.6105,26.5606,26.598,52200.0
2005-11-08 15:30:00,42.65,42.65,42.57,42.58,29000.0,26.6042,26.6042,26.5543,26.5606,29000.0
2005-11-08 15:40:00,42.58,42.58,42.52,42.53,18400.0,26.5606,26.5606,26.5231,26.5294,18400.0
2005-11-08 15:50:00,42.53,42.57,42.52,42.52,48200.0,26.5294,26.5543,26.5231,26.5231,48200.0
2005-11-09 09:30:00,42.74,42.74,41.63,42.48,47000.0,26.6604,26.6604,25.968,26.4982,47000.0
2005-11-09 09:40:00,42.48,42.53,42.35,42.44,28200.0,26.4982,26.5294,26.4171,26.4732,28200.0
2005-11-09 09:50:00,42.39,42.41,42.26,42.37,25800.0,26.4421,26.4545,26.361,26.4296,25800.0
2005-11-09 10:00:00,42.37,42.45,42.34,42.41,25000.0,26.4296,26.4795,26.4109,26.4545,25000.0
2005-11-09 10:10:00,42.41,42.43,42.38,42.39,15000.0,26.4545,26.467,26.4358,26.4421,15000.0
2005-11-09 10:20:00,42.4,42.45,42.4,42.44,15800.0,26.4483,26.4795,26.4483,26.4732,15800.0
2005-11-09 10:30:00,42.45,42.52,42.43,42.43,42800.0,26.4795,26.5231,26.467,26.467,42800.0
2005-11-09 10:40:00,42.42,42.48,42.42,42.48,13800.0,26.4608,26.4982,26.4608,26.4982,13800.0
2005-11-09 10:50:00,42.48,42.5,42.43,42.43,10000.0,26.4982,26.5107,26.467,26.467,10000.0
2005-11-09 11:00:00,42.43,42.44,42.35,42.37,21000.0,26.467,26.4732,26.4171,26.4296,21000.0
2005-11-09 11:10:00,42.34,42.35,42.32,42.34,13400.0,26.4109,26.4171,26.3984,26.4109,13400.0
2005-11-09 11:20:00,42.35,42.36,42.28,42.28,14200.0,26.4171,26.4233,26.3734,26.3734,14200.0
2005-11-09 11:30:00,42.3,42.35,42.29,42.35,14200.0,26.3859,26.4171,26.3797,26.4171,14200.0
2005-11-09 11:40:00,42.35,42.35,42.3,42.3,13800.0,26.4171,26.4171,26.3859,26.3859,13800.0
2005-11-09 11:50:00,42.32,42.37,42.32,42.37,5400.0,26.3984,26.4296,26.3984,26.4296,5400.0
2005-11-09 12:00:00,42.37,42.38,42.34,42.38,14200.0,26.4296,26.4358,26.4109,26.4358,14200.0
2005-11-09 12:10:00,42.38,42.45,42.37,42.44,14600.0,26.4358,26.4795,26.4296,26.4732,14600.0
2005-11-09 12:20:00,42.47,42.7,42.47,42.7,45000.0,26.492,26.6354,26.492,26.6354,45000.0
2005-11-09 12:30:00,42.68,42.72,42.64,42.71,40600.0,26.623,26.6479,26.598,26.6417,40600.0
2005-11-09 12:40:00,42.71,42.71,42.67,42.68,43600.0,26.6417,26.6417,26.6167,26.623,43600.0
2005-11-09 12:50:00,42.68,42.72,42.63,42.63,36400.0,26.623,26.6479,26.5918,26.5918,36400.0
2005-11-09 13:00:00,42.63,42.63,42.56,42.56,25400.0,26.5918,26.5918,26.5481,26.5481,25400.0
2005-11-09 13:10:00,42.55,42.6,42.55,42.59,11400.0,26.5419,26.5731,26.5419,26.5668,11400.0
2005-11-09 13:20:00,42.59,42.61,42.58,42.6,10400.0,26.5668,26.5793,26.5606,26.5731,10400.0
2005-11-09 13:30:00,42.58,42.63,42.58,42.59,9800.0,26.5606,26.5918,26.5606,26.5668,9800.0
2005-11-09 13:40:00,42.58,42.6,42.57,42.58,9800.0,26.5606,26.5731,26.5543,26.5606,9800.0
2005-11-09 13:50:00,42.57,42.57,42.49,42.51,21600.0,26.5543,26.5543,26.5044,26.5169,21600.0
2005-11-09 14:00:00,42.49,42.5,42.42,42.45,16600.0,26.5044,26.5107,26.4608,26.4795,16600.0
2005-11-09 14:10:00,42.43,42.47,42.43,42.44,18600.0,26.467,26.492,26.467,26.4732,18600.0
2005-11-09 14:20:00,42.44,42.45,42.38,42.4,24400.0,26.4732,26.4795,26.4358,26.4483,24400.0
2005-11-09 14:30:00,42.4,42.4,42.35,42.38,121800.0,26.4483,26.4483,26.4171,26.4358,121800.0
2005-11-09 14:40:00,42.38,42.38,42.27,42.27,115000.0,26.4358,26.4358,26.3672,26.3672,115000.0
2005-11-09 14:50:00,42.26,42.27,42.21,42.24,63200.0,26.361,26.3672,26.3298,26.3485,63200.0
2005-11-09 15:00:00,42.24,42.26,42.22,42.24,83000.0,26.3485,26.361,26.336,26.3485,83000.0
2005-11-09 15:10:00,42.26,42.35,42.22,42.33,41200.0,26.361,26.4171,26.336,26.4046,41200.0
2005-11-09 15:20:00,42.33,42.37,42.29,42.35,28800.0,26.4046,26.4296,26.3797,26.4171,28800.0
2005-11-09 15:30:00,42.35,42.4,42.32,42.32,45200.0,26.4171,26.4483,26.3984,26.3984,45200.0
2005-11-09 15:40:00,42.31,42.32,42.27,42.3,21200.0,26.3922,26.3984,26.3672,26.3859,21200.0
2005-11-09 15:50:00,42.31,42.35,42.29,42.31,79200.0,26.3922,26.4171,26.3797,26.3922,79200.0
2005-11-10 09:30:00,42.27,42.32,42.26,42.27,29000.0,26.3672,26.3984,26.361,26.3672,29000.0
2005-11-10 09:40:00,42.24,42.38,42.24,42.31,43600.0,26.3485,26.4358,26.3485,26.3922,43600.0
2005-11-10 09:50:00,42.26,42.26,42.16,42.17,21800.0,26.361,26.361,26.2986,26.3048,21800.0
2005-11-10 10:00:00,42.17,42.23,42.15,42.15,25800.0,26.3048,26.3423,26.2923,26.2923,25800.0
2005-11-10 10:10:00,42.15,42.15,41.96,42.01,41000.0,26.2923,26.2923,26.1738,26.205,41000.0
2005-11-10 10:20:00,42.01,42.07,42.0,42.02,24600.0,26.205,26.2424,26.1988,26.2113,24600.0
2005-11-10 10:30:00,42.01,42.15,42.01,42.15,20000.0,26.205,26.2923,26.205,26.2923,20000.0
2005-11-10 10:40:00,42.13,42.15,42.05,42.1,22800.0,26.2799,26.2923,26.23,26.2612,22800.0
2005-11-10 10:50:00,42.1,42.1,42.08,42.1,16000.0,26.2612,26.2612,26.2487,26.2612,16000.0
2005-11-10 11:00:00,42.1,42.1,42.01,42.02,23600.0,26.2612,26.2612,26.205,26.2113,23600.0
2005-11-10 11:10:00,42.02,42.05,42.02,42.04,32400.0,26.2113,26.23,26.2113,26.2237,32400.0
2005-11-10 11:20:00,42.04,42.11,42.03,42.1,40400.0,26.2237,26.2674,26.2175,26.2612,40400.0
2005-11-10 11:30:00,42.11,42.15,42.07,42.07,15000.0,26.2674,26.2923,26.2424,26.2424,15000.0
2005-11-10 11:40:00,42.08,42.12,42.07,42.1,10000.0,26.2487,26.2736,26.2424,26.2612,10000.0
2005-11-10 11:50:00,42.1,42.2,42.1,42.19,13800.0,26.2612,26.3235,26.2612,26.3173,13800.0
2005-11-10 12:00:00,42.19,42.19,42.13,42.13,9000.0,26.3173,26.3173,26.2799,26.2799,9000.0
2005-11-10 12:10:00,42.13,42.15,42.09,42.14,22200.0,26.2799,26.2923,26.2549,26.2861,22200.0
2005-11-10 12:20:00,42.14,42.2,42.11,42.2,22200.0,26.2861,26.3235,26.2674,26.3235,22200.0
2005-11-10 12:30:00,42.17,42.25,42.17,42.24,18600.0,26.3048,26.3547,26.3048,26.3485,18600.0
2005-11-10 12:40:00,42.22,42.23,42.2,42.22,9800.0,26.336,26.3423,26.3235,26.336,9800.0
2005-11-10 12:50:00,42.22,42.22,42.15,42.15,12400.0,26.336,26.336,26.2923,26.2923,12400.0
2005-11-10 13:00:00,42.16,42.27,42.15,42.27,29600.0,26.2986,26.3672,26.2923,26.3672,29600.0
2005-11-10 13:10:00,42.27,42.27,42.25,42.25,16800.0,26.3672,26.3672,26.3547,26.3547,16800.0
2005-11-10 13:20:00,42.25,42.26,42.23,42.23,9200.0,26.3547,26.361,26.3423,26.3423,9200.0
2005-11-10 13:30:00,42.23,42.29,42.22,42.27,38200.0,26.3423,26.3797,26.336,26.3672,38200.0
2005-11-10 13:40:00,42.3,42.39,42.3,42.38,28000.0,26.3859,26.4421,26.3859,26.4358,28000.0
2005-11-10 13:50:00,42.38,42.55,42.38,42.55,49600.0,26.4358,26.5419,26.4358,26.5419,49600.0
2005-11-10 14:00:00,42.55,42.61,42.55,42.58,31200.0,26.5419,26.5793,26.5419,26.5606,31200.0
2005-11-10 14:10:00,42.6,42.61,42.55,42.57,29800.0,26.5731,26.5793,26.5419,26.5543,29800.0
2005-11-10 14:20:00,42.57,42.59,42.54,42.58,20400.0,26.5543,26.5668,26.5356,26.5606,20400.0
2005-11-10 14:30:00,42.59,42.63,42.59,42.59,24000.0,26.5668,26.5918,26.5668,26.5668,24000.0
2005-11-10 14:40:00,42.6,42.63,42.59,42.62,20800.0,26.5731,26.5918,26.5668,26.5855,20800.0
2005-11-10 14:50:00,42.62,42.77,42.61,42.76,56600.0,26.5855,26.6791,26.5793,26.6729,56600.0
2005-11-10 15:00:00,42.77,42.8,42.69,42.69,35800.0,26.6791,26.6978,26.6292,26.6292,35800.0
2005-11-10 15:10:00,42.68,42.69,42.62,42.66,32400.0,26.623,26.6292,26.5855,26.6105,32400.0
2005-11-10 15:20:00,42.65,42.69,42.63,42.68,27000.0,26.6042,26.6292,26.5918,26.623,27000.0
2005-11-10 15:30:00,42.7,42.73,42.67,42.71,40400.0,26.6354,26.6541,26.6167,26.6417,40400.0
2005-11-10 15:40:00,42.67,42.68,42.6,42.6,38200.0,26.6167,26.623,26.5731,26.5731,38200.0
2005-11-10 15:50:00,42.6,42.64,42.6,42.64,51400.0,26.5731,26.598,26.5731,26.598,51400.0
2005-11-11 09:30:00,42.73,42.77,42.61,42.77,31800.0,26.6541,26.6791,26.5793,26.6791,31800.0
2005-11-11 09:40:00,42.77,42.82,42.7,42.79,31000.0,26.6791,26.7103,26.6354,26.6916,31000.0
2005-11-11 09:50:00,42.78,42.92,42.77,42.92,37200.0,26.6853,26.7727,26.6791,26.7727,37200.0
2005-11-11 10:00:00,42.9,42.91,42.75,42.82,50000.0,26.7602,26.7664,26.6666,26.7103,50000.0
2005-11-11 10:10:00,42.81,42.85,42.8,42.84,46400.0,26.704,26.729,26.6978,26.7228,46400.0
2005-11-11 10:20:00,42.85,42.9,42.85,42.89,12200.0,26.729,26.7602,26.729,26.7539,12200.0
2005-11-11 10:30:00,42.9,42.9,42.8,42.84,23400.0,26.7602,26.7602,26.6978,26.7228,23400.0
2005-11-11 10:40:00,42.85,42.89,42.78,42.89,41800.0,26.729,26.7539,26.6853,26.7539,41800.0
2005-11-11 10:50:00,42.89,42.9,42.88,42.9,19400.0,26.7539,26.7602,26.7477,26.7602,19400.0
2005-11-11 11:00:00,42.9,42.93,42.87,42.9,24200.0,26.7602,26.7789,26.7415,26.7602,24200.0
2005-11-11 11:10:00,42.93,42.95,42.85,42.85,29400.0,26.7789,26.7914,26.729,26.729,29400.0
2005-11-11 11:20:00,42.85,42.88,42.84,42.87,17200.0,26.729,26.7477,26.7228,26.7415,17200.0
2005-11-11 11:30:00,42.87,42.89,42.85,42.88,21000.0,26.7415,26.7539,26.729,26.7477,21000.0
2005-11-11 11:40:00,42.88,42.91,42.88,42.88,26200.0,26.7477,26.7664,26.7477,26.7477,26200.0
2005-11-11 11:50:00,42.88,42.91,42.88,42.91,10600.0,26.7477,26.7664,26.7477,26.7664,10600.0
2005-11-11 12:00:00,42.92,42.93,42.88,42.91,11200.0,26.7727,26.7789,26.7477,26.7664,11200.0
2005-11-11 12:10:00,42.91,42.95,42.91,42.93,14800.0,26.7664,26.7914,26.7664,26.7789,14800.0
2005-11-11 12:20:00,42.93,42.93,42.91,42.92,8000.0,26.7789,26.7789,26.7664,26.7727,8000.0
2005-11-11 12:30:00,42.93,42.93,42.9,42.9,5800.0,26.7789,26.7789,26.7602,26.7602,5800.0
2005-11-11 12:40:00,42.92,42.92,42.88,42.89,10400.0,26.7727,26.7727,26.7477,26.7539,10400.0
2005-11-11 12:50:00,42.9,42.9,42.88,42.88,21200.0,26.7602,26.7602,26.7477,26.7477,21200.0
2005-11-11 13:00:00,42.88,42.89,42.87,42.88,25800.0,26.7477,26.7539,26.7415,26.7477,25800.0
2005-11-11 13:10:00,42.88,42.9,42.88,42.89,11000.0,26.7477,26.7602,26.7477,26.7539,11000.0
2005-11-11 13:20:00,42.89,42.95,42.88,42.92,11400.0,26.7539,26.7914,26.7477,26.7727,11400.0
2005-11-11 13:30:00,42.91,42.97,42.91,42.96,16600.0,26.7664,26.8038,26.7664,26.7976,16600.0
2005-11-11 13:40:00,42.96,43.0,42.96,42.97,28600.0,26.7976,26.8226,26.7976,26.8038,28600.0
2005-11-11 13:50:00,42.96,42.97,42.95,42.96,12000.0,26.7976,26.8038,26.7914,26.7976,12000.0
2005-11-11 14:00:00,42.96,42.98,42.95,42.97,21800.0,26.7976,26.8101,26.7914,26.8038,21800.0
2005-11-11 14:10:00,42.98,42.99,42.95,42.97,41000.0,26.8101,26.8163,26.7914,26.8038,41000.0
2005-11-11 14:20:00,42.98,42.98,42.95,42.97,30400.0,26.8101,26.8101,26.7914,26.8038,30400.0
2005-11-11 14:30:00,42.98,43.01,42.98,43.0,31600.0,26.8101,26.8288,26.8101,26.8226,31600.0
2005-11-11 14:40:00,42.99,42.99,42.95,42.96,10000.0,26.8163,26.8163,26.7914,26.7976,10000.0
2005-11-11 14:50:00,42.96,42.99,42.95,42.99,11200.0,26.7976,26.8163,26.7914,26.8163,11200.0
2005-11-11 15:00:00,42.98,42.99,42.97,42.99,8200.0,26.8101,26.8163,26.8038,26.8163,8200.0
2005-11-11 15:10:00,42.98,42.99,42.95,42.95,21400.0,26.8101,26.8163,26.7914,26.7914,21400.0
2005-11-11 15:20:00,42.96,42.99,42.95,42.97,44200.0,26.7976,26.8163,26.7914,26.8038,44200.0
2005-11-11 15:30:00,42.97,42.99,42.95,42.97,39400.0,26.8038,26.8163,26.7914,26.8038,39400.0
2005-11-11 15:40:00,42.98,43.01,42.96,42.98,33200.0,26.8101,26.8288,26.7976,26.8101,33200.0
2005-11-11 15:50:00,42.98,43.0,42.97,43.0,40000.0,26.8101,26.8226,26.8038,26.8226,40000.0
2005-11-14 09:30:00,42.84,42.99,42.8,42.8,65000.0,26.7228,26.8163,26.6978,26.6978,65000.0
2005-11-14 09:40:00,42.8,42.84,42.71,42.81,24800.0,26.6978,26.7228,26.6417,26.704,24800.0
2005-11-14 09:50:00,42.8,42.81,42.74,42.81,26200.0,26.6978,26.704,26.6604,26.704,26200.0
2005-11-14 10:00:00,42.85,42.9,42.84,42.88,22600.0,26.729,26.7602,26.7228,26.7477,22600.0
2005-11-14 10:10:00,42.89,42.97,42.89,42.97,25000.0,26.7539,26.8038,26.7539,26.8038,25000.0
2005-11-14 10:20:00,42.94,42.94,42.88,42.88,11600.0,26.7851,26.7851,26.7477,26.7477,11600.0
2005-11-14 10:30:00,42.88,42.92,42.85,42.85,34800.0,26.7477,26.7727,26.729,26.729,34800.0
2005-11-14 10:40:00,42.85,42.9,42.83,42.85,26400.0,26.729,26.7602,26.7165,26.729,26400.0
2005-11-14 10:50:00,42.84,42.85,42.77,42.79,29800.0,26.7228,26.729,26.6791,26.6916,29800.0
2005-11-14 11:00:00,42.79,42.8,42.76,42.78,23600.0,26.6916,26.6978,26.6729,26.6853,23600.0
2005-11-14 11:10:00,42.74,42.82,42.73,42.82,14000.0,26.6604,26.7103,26.6541,26.7103,14000.0
2005-11-14 11:20:00,42.81,42.85,42.8,42.84,22200.0,26.704,26.729,26.6978,26.7228,22200.0
2005-11-14 11:30:00,42.83,42.83,42.77,42.77,5200.0,26.7165,26.7165,26.6791,26.6791,5200.0
2005-11-14 11:40:00,42.77,42.86,42.77,42.85,47000.0,26.6791,26.7352,26.6791,26.729,47000.0
2005-11-14 11:50:00,42.84,42.9,42.84,42.9,33600.0,26.7228,26.7602,26.7228,26.7602,33600.0
2005-11-14 12:00:00,42.9,42.9,42.88,42.88,34800.0,26.7602,26.7602,26.7477,26.7477,34800.0
2005-11-14 12:10:00,42.88,42.91,42.86,42.91,21600.0,26.7477,26.7664,26.7352,26.7664,21600.0
2005-11-14 12:20:00,42.88,42.88,42.86,42.86,4800.0,26.7477,26.7477,26.7352,26.7352,4800.0
2005-11-14 12:30:00,42.86,42.87,42.86,42.87,12800.0,26.7352,26.7415,26.7352,26.7415,12800.0
2005-11-14 12:40:00,42.87,42.87,42.87,42.87,6800.0,26.7415,26.7415,26.7415,26.7415,6800.0
2005-11-14 12:50:00,42.87,42.88,42.85,42.85,12600.0,26.7415,26.7477,26.729,26.729,12600.0
2005-11-14 13:00:00,42.85,42.88,42.83,42.84,42200.0,26.729,26.7477,26.7165,26.7228,42200.0
2005-11-14 13:10:00,42.84,42.85,42.83,42.85,7600.0,26.7228,26.729,26.7165,26.729,7600.0
2005-11-14 13:20:00,42.83,42.85,42.78,42.84,18800.0,26.7165,26.729,26.6853,26.7228,18800.0
2005-11-14 13:30:00,42.84,42.85,42.81,42.82,23000.0,26.7228,26.729,26.704,26.7103,23000.0
2005-11-14 13:40:00,42.82,42.9,42.82,42.9,19800.0,26.7103,26.7602,26.7103,26.7602,19800.0
2005-11-14 13:50:00,42.91,42.95,42.9,42.95,17400.0,26.7664,26.7914,26.7602,26.7914,17400.0
2005-11-14 14:00:00,42.96,42.97,42.92,42.92,18600.0,26.7976,26.8038,26.7727,26.7727,18600.0
2005-11-14 14:10:00,42.93,42.93,42.85,42.85,8400.0,26.7789,26.7789,26.729,26.729,8400.0
2005-11-14 14:20:00,42.84,42.86,42.84,42.85,8800.0,26.7228,26.7352,26.7228,26.729,8800.0
2005-11-14 14:30:00,42.85,42.9,42.85,42.88,14400.0,26.729,26.7602,26.729,26.7477,14400.0
2005-11-14 14:40:00,42.87,42.89,42.85,42.86,11000.0,26.7415,26.7539,26.729,26.7352,11000.0
2005-11-14 14:50:00,42.86,42.92,42.86,42.9,12000.0,26.7352,26.7727,26.7352,26.7602,12000.0
2005-11-14 15:00:00,42.87,42.88,42.85,42.85,23400.0,26.7415,26.7477,26.729,26.729,23400.0
2005-11-14 15:10:00,42.87,42.92,42.85,42.92,56200.0,26.7415,26.7727,26.729,26.7727,56200.0
2005-11-14 15:20:00,42.92,42.99,42.92,42.94,27200.0,26.7727,26.8163,26.7727,26.7851,27200.0
2005-11-14 15:30:00,42.94,42.98,42.92,42.94,43600.0,26.7851,26.8101,26.7727,26.7851,43600.0
2005-11-14 15:40:00,42.95,42.95,42.88,42.95,42400.0,26.7914,26.7914,26.7477,26.7914,42400.0
2005-11-14 15:50:00,42.95,42.95,42.9,42.94,40400.0,26.7914,26.7914,26.7602,26.7851,40400.0
2005-11-15 09:30:00,42.74,42.95,42.74,42.93,46000.0,26.6604,26.7914,26.6604,26.7789,46000.0
2005-11-15 09:40:00,42.93,43.0,42.83,42.99,89200.0,26.7789,26.8226,26.7165,26.8163,89200.0
2005-11-15 09:50:00,42.99,43.05,42.91,43.01,45600.0,26.8163,26.8538,26.7664,26.8288,45600.0
2005-11-15 10:00:00,43.0,43.13,42.96,43.13,63000.0,26.8226,26.9037,26.7976,26.9037,63000.0
2005-11-15 10:10:00,43.13,43.14,43.04,43.09,64400.0,26.9037,26.9099,26.8475,26.8787,64400.0
2005-11-15 10:20:00,43.09,43.19,43.09,43.11,41000.0,26.8787,26.9411,26.8787,26.8912,41000.0
2005-11-15 10:30:00,43.1,43.2,43.09,43.13,48800.0,26.8849,26.9473,26.8787,26.9037,48800.0
2005-11-15 10:40:00,43.13,43.28,43.12,43.28,42800.0,26.9037,26.9972,26.8974,26.9972,42800.0
2005-11-15 10:50:00,43.26,43.3,43.2,43.26,25800.0,26.9847,27.0097,26.9473,26.9847,25800.0
2005-11-15 11:00:00,43.27,43.29,43.21,43.23,35200.0,26.991,27.0035,26.9536,26.966,35200.0
2005-11-15 11:10:00,43.21,43.25,43.19,43.23,23200.0,26.9536,26.9785,26.9411,26.966,23200.0
2005-11-15 11:20:00,43.23,43.29,43.22,43.28,59400.0,26.966,27.0035,26.9598,26.9972,59400.0
2005-11-15 11:30:00,43.27,43.28,43.22,43.27,31600.0,26.991,26.9972,26.9598,26.991,31600.0
2005-11-15 11:40:00,43.26,43.26,43.21,43.22,20200.0,26.9847,26.9847,26.9536,26.9598,20200.0
2005-11-15 11:50:00,43.22,43.26,43.19,43.26,32400.0,26.9598,26.9847,26.9411,26.9847,32400.0
2005-11-15 12:00:00,43.26,43.35,43.26,43.27,51800.0,26.9847,27.0409,26.9847,26.991,51800.0
2005-11-15 12:10:00,43.27,43.46,43.25,43.45,62600.0,26.991,27.1095,26.9785,27.1033,62600.0
2005-11-15 12:20:00,43.45,43.48,43.44,43.48,38200.0,27.1033,27.122,27.097,27.122,38200.0
2005-11-15 12:30:00,43.48,43.49,43.46,43.46,31000.0,27.122,27.1282,27.1095,27.1095,31000.0
2005-11-15 12:40:00,43.46,43.47,43.42,43.45,22400.0,27.1095,27.1157,27.0846,27.1033,22400.0
2005-11-15 12:50:00,43.45,43.5,43.44,43.49,21800.0,27.1033,27.1345,27.097,27.1282,21800.0
2005-11-15 13:00:00,43.5,43.54,43.5,43.53,43400.0,27.1345,27.1594,27.1345,27.1532,43400.0
2005-11-15 13:10:00,43.53,43.57,43.52,43.57,39400.0,27.1532,27.1781,27.1469,27.1781,39400.0
2005-11-15 13:20:00,43.55,43.6,43.5,43.52,45400.0,27.1656,27.1968,27.1345,27.1469,45400.0
2005-11-15 13:30:00,43.54,43.55,43.5,43.5,46200.0,27.1594,27.1656,27.1345,27.1345,46200.0
2005-11-15 13:40:00,43.51,43.52,43.45,43.45,43800.0,27.1407,27.1469,27.1033,27.1033,43800.0
2005-11-15 13:50:00,43.46,43.51,43.45,43.51,36200.0,27.1095,27.1407,27.1033,27.1407,36200.0
2005-11-15 14:00:00,43.51,43.52,43.49,43.52,116600.0,27.1407,27.1469,27.1282,27.1469,116600.0
2005-11-15 14:10:00,43.52,43.57,43.45,43.56,152800.0,27.1469,27.1781,27.1033,27.1719,152800.0
2005-11-15 14:20:00,43.57,43.58,43.52,43.53,43800.0,27.1781,27.1844,27.1469,27.1532,43800.0
2005-11-15 14:30:00,43.54,43.56,43.46,43.5,103000.0,27.1594,27.1719,27.1095,27.1345,103000.0
2005-11-15 14:40:00,43.5,43.52,43.49,43.49,73600.0,27.1345,27.1469,27.1282,27.1282,73600.0
2005-11-15 14:50:00,43.49,43.51,43.48,43.48,137400.0,27.1282,27.1407,27.122,27.122,137400.0
2005-11-15 15:00:00,43.48,43.51,43.48,43.48,227200.0,27.122,27.1407,27.122,27.122,227200.0
2005-11-15 15:10:00,43.49,43.49,43.45,43.45,68600.0,27.1282,27.1282,27.1033,27.1033,68600.0
2005-11-15 15:20:00,43.45,43.5,43.45,43.49,94000.0,27.1033,27.1345,27.1033,27.1282,94000.0
2005-11-15 15:30:00,43.49,43.52,43.49,43.51,80000.0,27.1282,27.1469,27.1282,27.1407,80000.0
2005-11-15 15:40:00,43.51,43.57,43.51,43.56,91800.0,27.1407,27.1781,27.1407,27.1719,91800.0
2005-11-15 15:50:00,43.56,43.6,43.56,43.59,188400.0,27.1719,27.1968,27.1719,27.1906,188400.0
2005-11-16 09:30:00,43.63,43.9,43.6,43.8,157600.0,27.2155,27.384,27.1968,27.3216,157600.0
2005-11-16 09:40:00,43.8,43.88,43.63,43.67,119600.0,27.3216,27.3715,27.2155,27.2405,119600.0
2005-11-16 09:50:00,43.67,43.82,43.66,43.74,51000.0,27.2405,27.3341,27.2343,27.2842,51000.0
2005-11-16 10:00:00,43.73,43.73,43.58,43.58,58000.0,27.2779,27.2779,27.1844,27.1844,58000.0
2005-11-16 10:10:00,43.58,43.58,43.44,43.45,47400.0,27.1844,27.1844,27.097,27.1033,47400.0
2005-11-16 10:20:00,43.44,43.47,43.38,43.4,76400.0,27.097,27.1157,27.0596,27.0721,76400.0
2005-11-16 10:30:00,43.38,43.38,43.22,43.23,78000.0,27.0596,27.0596,26.9598,26.966,78000.0
2005-11-16 10:40:00,43.24,43.24,43.17,43.21,149200.0,26.9723,26.9723,26.9286,26.9536,149200.0
2005-11-16 10:50:00,43.21,43.21,43.16,43.19,45000.0,26.9536,26.9536,26.9224,26.9411,45000.0
2005-11-16 11:00:00,43.2,43.23,43.13,43.2,77400.0,26.9473,26.966,26.9037,26.9473,77400.0
2005-11-16 11:10:00,43.2,43.2,43.13,43.15,52400.0,26.9473,26.9473,26.9037,26.9161,52400.0
2005-11-16 11:20:00,43.15,43.27,43.15,43.27,41600.0,26.9161,26.991,26.9161,26.991,41600.0
2005-11-16 11:30:00,43.28,43.28,43.21,43.24,28000.0,26.9972,26.9972,26.9536,26.9723,28000.0
2005-11-16 11:40:00,43.24,43.39,43.23,43.39,82600.0,26.9723,27.0658,26.966,27.0658,82600.0
2005-11-16 11:50:00,43.4,43.47,43.4,43.45,122200.0,27.0721,27.1157,27.0721,27.1033,122200.0
2005-11-16 12:00:00,43.44,43.49,43.4,43.42,34000.0,27.097,27.1282,27.0721,27.0846,34000.0
2005-11-16 12:10:00,43.39,43.44,43.39,43.41,14200.0,27.0658,27.097,27.0658,27.0783,14200.0
2005-11-16 12:20:00,43.4,43.4,43.33,43.33,12200.0,27.0721,27.0721,27.0284,27.0284,12200.0
2005-11-16 12:30:00,43.34,43.34,43.3,43.31,11200.0,27.0346,27.0346,27.0097,27.0159,11200.0
2005-11-16 12:40:00,43.31,43.33,43.28,43.33,32600.0,27.0159,27.0284,26.9972,27.0284,32600.0
2005-11-16 12:50:00,43.32,43.33,43.29,43.32,21800.0,27.0222,27.0284,27.0035,27.0222,21800.0
2005-11-16 13:00:00,43.32,43.33,43.29,43.29,14400.0,27.0222,27.0284,27.0035,27.0035,14400.0
2005-11-16 13:10:00,43.28,43.28,43.24,43.26,35400.0,26.9972,26.9972,26.9723,26.9847,35400.0
2005-11-16 13:20:00,43.27,43.31,43.26,43.31,46600.0,26.991,27.0159,26.9847,27.0159,46600.0
2005-11-16 13:30:00,43.31,43.35,43.27,43.28,24200.0,27.0159,27.0409,26.991,26.9972,24200.0
2005-11-16 13:40:00,43.27,43.3,43.26,43.29,16400.0,26.991,27.0097,26.9847,27.0035,16400.0
2005-11-16 13:50:00,43.29,43.33,43.29,43.31,72200.0,27.0035,27.0284,27.0035,27.0159,72200.0
2005-11-16 14:00:00,43.31,43.34,43.31,43.32,84600.0,27.0159,27.0346,27.0159,27.0222,84600.0
2005-11-16 14:10:00,43.32,43.35,43.29,43.3,37600.0,27.0222,27.0409,27.0035,27.0097,37600.0
2005-11-16 14:20:00,43.3,43.41,43.3,43.41,20600.0,27.0097,27.0783,27.0097,27.0783,20600.0
2005-11-16 14:30:00,43.42,43.42,43.3,43.31,28600.0,27.0846,27.0846,27.0097,27.0159,28600.0
2005-11-16 14:40:00,43.32,43.34,43.3,43.33,32800.0,27.0222,27.0346,27.0097,27.0284,32800.0
2005-11-16 14:50:00,43.33,43.34,43.27,43.31,26200.0,27.0284,27.0346,26.991,27.0159,26200.0
2005-11-16 15:00:00,43.3,43.33,43.25,43.27,35000.0,27.0097,27.0284,26.9785,26.991,35000.0
2005-11-16 15:10:00,43.26,43.29,43.26,43.27,59800.0,26.9847,27.0035,26.9847,26.991,59800.0
2005-11-16 15:20:00,43.27,43.33,43.27,43.31,65600.0,26.991,27.0284,26.991,27.0159,65600.0
2005-11-16 15:30:00,43.31,43.33,43.3,43.3,88000.0,27.0159,27.0284,27.0097,27.0097,88000.0
2005-11-16 15:40:00,43.29,43.29,43.27,43.28,39600.0,27.0035,27.0035,26.991,26.9972,39600.0
2005-11-16 15:50:00,43.27,43.34,43.24,43.34,143600.0,26.991,27.0346,26.9723,27.0346,143600.0
2005-11-17 09:30:00,43.33,43.49,43.33,43.49,85200.0,27.0284,27.1282,27.0284,27.1282,85200.0
2005-11-17 09:40:00,43.47,43.5,43.35,43.41,56000.0,27.1157,27.1345,27.0409,27.0783,56000.0
2005-11-17 09:50:00,43.41,43.42,43.3,43.37,69400.0,27.0783,27.0846,27.0097,27.0534,69400.0
2005-11-17 10:00:00,43.37,43.38,43.26,43.35,57600.0,27.0534,27.0596,26.9847,27.0409,57600.0
2005-11-17 10:10:00,43.35,43.48,43.3,43.48,78000.0,27.0409,27.122,27.0097,27.122,78000.0
2005-11-17 10:20:00,43.48,43.48,43.31,43.36,30600.0,27.122,27.122,27.0159,27.0471,30600.0
2005-11-17 10:30:00,43.35,43.38,43.29,43.29,24200.0,27.0409,27.0596,27.0035,27.0035,24200.0
2005-11-17 10:40:00,43.29,43.4,43.25,43.3,60800.0,27.0035,27.0721,26.9785,27.0097,60800.0
2005-11-17 10:50:00,43.29,43.44,43.29,43.41,23400.0,27.0035,27.097,27.0035,27.0783,23400.0
2005-11-17 11:00:00,43.41,43.44,43.32,43.43,49200.0,27.0783,27.097,27.0222,27.0908,49200.0
2005-11-17 11:10:00,43.44,43.52,43.43,43.44,39600.0,27.097,27.1469,27.0908,27.097,39600.0
2005-11-17 11:20:00,43.43,43.5,43.42,43.48,17000.0,27.0908,27.1345,27.0846,27.122,17000.0
2005-11-17 11:30:00,43.48,43.48,43.4,43.48,15600.0,27.122,27.122,27.0721,27.122,15600.0
2005-11-17 11:40:00,43.49,43.51,43.41,43.41,13400.0,27.1282,27.1407,27.0783,27.0783,13400.0
2005-11-17 11:50:00,43.41,43.41,43.35,43.38,13200.0,27.0783,27.0783,27.0409,27.0596,13200.0
2005-11-17 12:00:00,43.38,43.38,43.34,43.35,21800.0,27.0596,27.0596,27.0346,27.0409,21800.0
2005-11-17 12:10:00,43.35,43.35,43.27,43.31,27200.0,27.0409,27.0409,26.991,27.0159,27200.0
2005-11-17 12:20:00,43.3,43.38,43.27,43.38,17400.0,27.0097,27.0596,26.991,27.0596,17400.0
2005-11-17 12:30:00,43.38,43.43,43.38,43.42,19200.0,27.0596,27.0908,27.0596,27.0846,19200.0
2005-11-17 12:40:00,43.42,43.42,43.35,43.35,13400.0,27.0846,27.0846,27.0409,27.0409,13400.0
2005-11-17 12:50:00,43.35,43.37,43.34,43.35,17000.0,27.0409,27.0534,27.0346,27.0409,17000.0
2005-11-17 13:00:00,43.35,43.35,43.28,43.33,20000.0,27.0409,27.0409,26.9972,27.0284,20000.0
2005-11-17 13:10:00,43.33,43.37,43.33,43.36,20600.0,27.0284,27.0534,27.0284,27.0471,20600.0
2005-11-17 13:20:00,43.36,43.38,43.33,43.33,13800.0,27.0471,27.0596,27.0284,27.0284,13800.0
2005-11-17 13:30:00,43.32,43.35,43.29,43.35,19400.0,27.0222,27.0409,27.0035,27.0409,19400.0
2005-11-17 13:40:00,43.35,43.4,43.33,43.33,21200.0,27.0409,27.0721,27.0284,27.0284,21200.0
2005-11-17 13:50:00,43.31,43.35,43.26,43.33,33400.0,27.0159,27.0409,26.9847,27.0284,33400.0
2005-11-17 14:00:00,43.34,43.37,43.32,43.37,16000.0,27.0346,27.0534,27.0222,27.0534,16000.0
2005-11-17 14:10:00,43.35,43.49,43.35,43.49,42000.0,27.0409,27.1282,27.0409,27.1282,42000.0
2005-11-17 14:20:00,43.49,43.49,43.45,43.49,52400.0,27.1282,27.1282,27.1033,27.1282,52400.0
2005-11-17 14:30:00,43.49,43.49,43.46,43.46,29400.0,27.1282,27.1282,27.1095,27.1095,29400.0
2005-11-17 14:40:00,43.45,43.49,43.37,43.42,52400.0,27.1033,27.1282,27.0534,27.0846,52400.0
2005-11-17 14:50:00,43.42,43.46,43.38,43.39,36400.0,27.0846,27.1095,27.0596,27.0658,36400.0
2005-11-17 15:00:00,43.4,43.41,43.37,43.39,28800.0,27.0721,27.0783,27.0534,27.0658,28800.0
2005-11-17 15:10:00,43.38,43.46,43.38,43.45,46200.0,27.0596,27.1095,27.0596,27.1033,46200.0
2005-11-17 15:20:00,43.45,43.49,43.45,43.48,58800.0,27.1033,27.1282,27.1033,27.122,58800.0
2005-11-17 15:30:00,43.48,43.54,43.44,43.52,68600.0,27.122,27.1594,27.097,27.1469,68600.0
2005-11-17 15:40:00,43.52,43.52,43.48,43.49,164400.0,27.1469,27.1469,27.122,27.1282,164400.0
2005-11-17 15:50:00,43.49,43.6,43.49,43.59,198600.0,27.1282,27.1968,27.1282,27.1906,198600.0
2005-11-18 09:30:00,44.0,44.0,43.95,43.95,169400.0,27.4463,27.4463,27.4152,27.4152,169400.0
2005-11-18 09:40:00,43.95,43.96,43.65,43.65,31200.0,27.4152,27.4214,27.228,27.228,31200.0
2005-11-18 09:50:00,43.65,43.74,43.56,43.73,39000.0,27.228,27.2842,27.1719,27.2779,39000.0
2005-11-18 10:00:00,43.73,43.88,43.72,43.83,34200.0,27.2779,27.3715,27.2717,27.3403,34200.0
2005-11-18 10:10:00,43.85,43.85,43.75,43.77,20400.0,27.3528,27.3528,27.2904,27.3029,20400.0
2005-11-18 10:20:00,43.78,43.82,43.78,43.82,12400.0,27.3091,27.3341,27.3091,27.3341,12400.0
2005-11-18 10:30:00,43.82,43.82,43.77,43.8,48000.0,27.3341,27.3341,27.3029,27.3216,48000.0
2005-11-18 10:40:00,43.8,43.81,43.75,43.77,37200.0,27.3216,27.3278,27.2904,27.3029,37200.0
2005-11-18 10:50:00,43.77,43.77,43.71,43.71,16400.0,27.3029,27.3029,27.2654,27.2654,16400.0
2005-11-18 11:00:00,43.71,43.8,43.71,43.77,21400.0,27.2654,27.3216,27.2654,27.3029,21400.0
2005-11-18 11:10:00,43.77,43.85,43.77,43.85,30000.0,27.3029,27.3528,27.3029,27.3528,30000.0
2005-11-18 11:20:00,43.84,43.84,43.72,43.76,28000.0,27.3465,27.3465,27.2717,27.2966,28000.0
2005-11-18 11:30:00,43.77,43.83,43.65,43.66,35000.0,27.3029,27.3403,27.228,27.2343,35000.0
2005-11-18 11:40:00,43.66,43.7,43.65,43.65,14000.0,27.2343,27.2592,27.228,27.228,14000.0
2005-11-18 11:50:00,43.63,43.63,43.56,43.57,151400.0,27.2155,27.2155,27.1719,27.1781,151400.0
2005-11-18 12:00:00,43.57,43.59,43.52,43.54,17000.0,27.1781,27.1906,27.1469,27.1594,17000.0
2005-11-18 12:10:00,43.54,43.57,43.51,43.57,29400.0,27.1594,27.1781,27.1407,27.1781,29400.0
2005-11-18 12:20:00,43.57,43.57,43.49,43.49,10600.0,27.1781,27.1781,27.1282,27.1282,10600.0
2005-11-18 12:30:00,43.49,43.49,43.4,43.4,11000.0,27.1282,27.1282,27.0721,27.0721,11000.0
2005-11-18 12:40:00,43.42,43.43,43.4,43.4,28200.0,27.0846,27.0908,27.0721,27.0721,28200.0
2005-11-18 12:50:00,43.4,43.4,43.38,43.4,29000.0,27.0721,27.0721,27.0596,27.0721,29000.0
2005-11-18 13:00:00,43.38,43.41,43.38,43.4,11200.0,27.0596,27.0783,27.0596,27.0721,11200.0
2005-11-18 13:10:00,43.4,43.43,43.37,43.43,16600.0,27.0721,27.0908,27.0534,27.0908,16600.0
2005-11-18 13:20:00,43.45,43.47,43.43,43.43,15600.0,27.1033,27.1157,27.0908,27.0908,15600.0
2005-11-18 13:30:00,43.44,43.46,43.41,43.45,36400.0,27.097,27.1095,27.0783,27.1033,36400.0
2005-11-18 13:40:00,43.45,43.45,43.43,43.45,20600.0,27.1033,27.1033,27.0908,27.1033,20600.0
2005-11-18 13:50:00,43.45,43.47,43.42,43.45,18000.0,27.1033,27.1157,27.0846,27.1033,18000.0
2005-11-18 14:00:00,43.45,43.47,43.42,43.46,56600.0,27.1033,27.1157,27.0846,27.1095,56600.0
2005-11-18 14:10:00,43.47,43.49,43.45,43.49,17200.0,27.1157,27.1282,27.1033,27.1282,17200.0
2005-11-18 14:20:00,43.49,43.56,43.49,43.54,30800.0,27.1282,27.1719,27.1282,27.1594,30800.0
2005-11-18 14:30:00,43.54,43.6,43.54,43.56,14800.0,27.1594,27.1968,27.1594,27.1719,14800.0
2005-11-18 14:40:00,43.56,43.59,43.55,43.55,9400.0,27.1719,27.1906,27.1656,27.1656,9400.0
2005-11-18 14:50:00,43.54,43.54,43.48,43.48,51800.0,27.1594,27.1594,27.122,27.122,51800.0
2005-11-18 15:00:00,43.48,43.52,43.45,43.51,20400.0,27.122,27.1469,27.1033,27.1407,20400.0
2005-11-18 15:10:00,43.52,43.58,43.5,43.52,14200.0,27.1469,27.1844,27.1345,27.1469,14200.0
2005-11-18 15:20:00,43.55,43.55,43.51,43.51,22600.0,27.1656,27.1656,27.1407,27.1407,22600.0
2005-11-18 15:30:00,43.52,43.54,43.48,43.52,30600.0,27.1469,27.1594,27.122,27.1469,30600.0
2005-11-18 15:40:00,43.52,43.62,43.52,43.58,42400.0,27.1469,27.2093,27.1469,27.1844,42400.0
2005-11-18 15:50:00,43.58,43.62,43.57,43.58,75800.0,27.1844,27.2093,27.1781,27.1844,75800.0
2005-11-21 09:30:00,43.52,43.55,43.45,43.46,64200.0,27.1469,27.1656,27.1033,27.1095,64200.0
2005-11-21 09:40:00,43.46,43.53,43.43,43.47,43400.0,27.1095,27.1532,27.0908,27.1157,43400.0
2005-11-21 09:50:00,43.47,43.52,43.4,43.52,41800.0,27.1157,27.1469,27.0721,27.1469,41800.0
2005-11-21 10:00:00,43.5,43.52,43.47,43.52,37000.0,27.1345,27.1469,27.1157,27.1469,37000.0
2005-11-21 10:10:00,43.52,43.55,43.49,43.51,34000.0,27.1469,27.1656,27.1282,27.1407,34000.0
2005-11-21 10:20:00,43.52,43.55,43.51,43.51,61400.0,27.1469,27.1656,27.1407,27.1407,61400.0
2005-11-21 10:30:00,43.51,43.57,43.48,43.5,51000.0,27.1407,27.1781,27.122,27.1345,51000.0
2005-11-21 10:40:00,43.49,43.51,43.45,43.49,16000.0,27.1282,27.1407,27.1033,27.1282,16000.0
2005-11-21 10:50:00,43.51,43.58,43.49,43.57,36800.0,27.1407,27.1844,27.1282,27.1781,36800.0
2005-11-21 11:00:00,43.55,43.55,43.5,43.55,40600.0,27.1656,27.1656,27.1345,27.1656,40600.0
2005-11-21 11:10:00,43.55,43.55,43.52,43.52,27600.0,27.1656,27.1656,27.1469,27.1469,27600.0
2005-11-21 11:20:00,43.53,43.55,43.52,43.54,11800.0,27.1532,27.1656,27.1469,27.1594,11800.0
2005-11-21 11:30:00,43.54,43.54,43.46,43.51,32200.0,27.1594,27.1594,27.1095,27.1407,32200.0
2005-11-21 11:40:00,43.5,43.55,43.5,43.55,23600.0,27.1345,27.1656,27.1345,27.1656,23600.0
2005-11-21 11:50:00,43.58,43.61,43.53,43.58,35600.0,27.1844,27.2031,27.1532,27.1844,35600.0
2005-11-21 12:00:00,43.58,43.58,43.49,43.5,25000.0,27.1844,27.1844,27.1282,27.1345,25000.0
2005-11-21 12:10:00,43.5,43.52,43.48,43.52,20600.0,27.1345,27.1469,27.122,27.1469,20600.0
2005-11-21 12:20:00,43.49,43.52,43.46,43.46,10800.0,27.1282,27.1469,27.1095,27.1095,10800.0
2005-11-21 12:30:00,43.49,43.52,43.49,43.51,10600.0,27.1282,27.1469,27.1282,27.1407,10600.0
2005-11-21 12:40:00,43.51,43.52,43.49,43.51,11600.0,27.1407,27.1469,27.1282,27.1407,11600.0
2005-11-21 12:50:00,43.49,43.52,43.48,43.51,9400.0,27.1282,27.1469,27.122,27.1407,9400.0
2005-11-21 13:00:00,43.5,43.55,43.5,43.52,25000.0,27.1345,27.1656,27.1345,27.1469,25000.0
2005-11-21 13:10:00,43.51,43.54,43.51,43.54,8400.0,27.1407,27.1594,27.1407,27.1594,8400.0
2005-11-21 13:20:00,43.53,43.53,43.5,43.52,24800.0,27.1532,27.1532,27.1345,27.1469,24800.0
2005-11-21 13:30:00,43.51,43.55,43.51,43.55,14800.0,27.1407,27.1656,27.1407,27.1656,14800.0
2005-11-21 13:40:00,43.55,43.59,43.53,43.57,8800.0,27.1656,27.1906,27.1532,27.1781,8800.0
2005-11-21 13:50:00,43.56,43.6,43.55,43.58,23600.0,27.1719,27.1968,27.1656,27.1844,23600.0
2005-11-21 14:00:00,43.58,43.65,43.58,43.65,96600.0,27.1844,27.228,27.1844,27.228,96600.0
2005-11-21 14:10:00,43.63,43.63,43.6,43.6,5400.0,27.2155,27.2155,27.1968,27.1968,5400.0
2005-11-21 14:20:00,43.6,43.69,43.6,43.65,15200.0,27.1968,27.253,27.1968,27.228,15200.0
2005-11-21 14:30:00,43.65,43.72,43.62,43.62,25400.0,27.228,27.2717,27.2093,27.2093,25400.0
2005-11-21 14:40:00,43.6,43.66,43.59,43.6,31800.0,27.1968,27.2343,27.1906,27.1968,31800.0
2005-11-21 14:50:00,43.6,43.6,43.55,43.6,57600.0,27.1968,27.1968,27.1656,27.1968,57600.0
2005-11-21 15:00:00,43.59,43.65,43.57,43.65,45400.0,27.1906,27.228,27.1781,27.228,45400.0
2005-11-21 15:10:00,43.65,43.65,43.59,43.61,29200.0,27.228,27.228,27.1906,27.2031,29200.0
2005-11-21 15:20:00,43.6,43.63,43.6,43.6,25800.0,27.1968,27.2155,27.1968,27.1968,25800.0
2005-11-21 15:30:00,43.6,43.67,43.56,43.62,65800.0,27.1968,27.2405,27.1719,27.2093,65800.0
2005-11-21 15:40:00,43.62,43.66,43.6,43.6,104400.0,27.2093,27.2343,27.1968,27.1968,104400.0
2005-11-21 15:50:00,43.6,43.67,43.6,43.63,105200.0,27.1968,27.2405,27.1968,27.2155,105200.0
2005-11-22 09:30:00,43.58,43.58,43.4,43.44,68800.0,27.1844,27.1844,27.0721,27.097,68800.0
2005-11-22 09:40:00,43.45,43.57,43.37,43.37,40200.0,27.1033,27.1781,27.0534,27.0534,40200.0
2005-11-22 09:50:00,43.37,43.4,43.29,43.38,36000.0,27.0534,27.0721,27.0035,27.0596,36000.0
2005-11-22 10:00:00,43.38,43.43,43.37,43.38,40400.0,27.0596,27.0908,27.0534,27.0596,40400.0
2005-11-22 10:10:00,43.37,43.48,43.35,43.45,93000.0,27.0534,27.122,27.0409,27.1033,93000.0
2005-11-22 10:20:00,43.46,43.46,43.38,43.38,37200.0,27.1095,27.1095,27.0596,27.0596,37200.0
2005-11-22 10:30:00,43.38,43.4,43.35,43.36,45000.0,27.0596,27.0721,27.0409,27.0471,45000.0
2005-11-22 10:40:00,43.35,43.37,43.34,43.35,34200.0,27.0409,27.0534,27.0346,27.0409,34200.0
2005-11-22 10:50:00,43.35,43.43,43.35,43.42,48000.0,27.0409,27.0908,27.0409,27.0846,48000.0
2005-11-22 11:00:00,43.42,43.45,43.38,43.43,32600.0,27.0846,27.1033,27.0596,27.0908,32600.0
2005-11-22 11:10:00,43.43,43.46,43.43,43.45,24000.0,27.0908,27.1095,27.0908,27.1033,24000.0
2005-11-22 11:20:00,43.44,43.44,43.37,43.37,13400.0,27.097,27.097,27.0534,27.0534,13400.0
2005-11-22 11:30:00,43.35,43.37,43.32,43.34,70800.0,27.0409,27.0534,27.0222,27.0346,70800.0
2005-11-22 11:40:00,43.33,43.33,43.27,43.32,23600.0,27.0284,27.0284,26.991,27.0222,23600.0
2005-11-22 11:50:00,43.32,43.34,43.29,43.31,15600.0,27.0222,27.0346,27.0035,27.0159,15600.0
2005-11-22 12:00:00,43.3,43.31,43.26,43.28,26800.0,27.0097,27.0159,26.9847,26.9972,26800.0
2005-11-22 12:10:00,43.28,43.3,43.2,43.21,33400.0,26.9972,27.0097,26.9473,26.9536,33400.0
2005-11-22 12:20:00,43.22,43.24,43.2,43.22,26200.0,26.9598,26.9723,26.9473,26.9598,26200.0
2005-11-22 12:30:00,43.23,43.23,43.21,43.23,22400.0,26.966,26.966,26.9536,26.966,22400.0
2005-11-22 12:40:00,43.23,43.23,43.19,43.2,16600.0,26.966,26.966,26.9411,26.9473,16600.0
2005-11-22 12:50:00,43.2,43.22,43.18,43.21,11400.0,26.9473,26.9598,26.9348,26.9536,11400.0
2005-11-22 13:00:00,43.22,43.35,43.21,43.33,35200.0,26.9598,27.0409,26.9536,27.0284,35200.0
2005-11-22 13:10:00,43.32,43.35,43.31,43.33,13200.0,27.0222,27.0409,27.0159,27.0284,13200.0
2005-11-22 13:20:00,43.35,43.35,43.3,43.31,5400.0,27.0409,27.0409,27.0097,27.0159,5400.0
2005-11-22 13:30:00,43.33,43.35,43.31,43.35,20000.0,27.0284,27.0409,27.0159,27.0409,20000.0
2005-11-22 13:40:00,43.36,43.4,43.35,43.4,18800.0,27.0471,27.0721,27.0409,27.0721,18800.0
2005-11-22 13:50:00,43.38,43.39,43.3,43.3,18200.0,27.0596,27.0658,27.0097,27.0097,18200.0
2005-11-22 14:00:00,43.29,43.45,43.29,43.45,23200.0,27.0035,27.1033,27.0035,27.1033,23200.0
2005-11-22 14:10:00,43.44,43.46,43.41,43.45,37200.0,27.097,27.1095,27.0783,27.1033,37200.0
2005-11-22 14:20:00,43.45,43.48,43.45,43.47,22800.0,27.1033,27.122,27.1033,27.1157,22800.0
2005-11-22 14:30:00,43.49,43.5,43.47,43.49,65000.0,27.1282,27.1345,27.1157,27.1282,65000.0
2005-11-22 14:40:00,43.49,43.5,43.48,43.49,13400.0,27.1282,27.1345,27.122,27.1282,13400.0
2005-11-22 14:50:00,43.48,43.56,43.48,43.54,46200.0,27.122,27.1719,27.122,27.1594,46200.0
2005-11-22 15:00:00,43.54,43.55,43.5,43.54,41000.0,27.1594,27.1656,27.1345,27.1594,41000.0
2005-11-22 15:10:00,43.54,43.55,43.52,43.53,112800.0,27.1594,27.1656,27.1469,27.1532,112800.0
2005-11-22 15:20:00,43.54,43.63,43.54,43.6,87200.0,27.1594,27.2155,27.1594,27.1968,87200.0
2005-11-22 15:30:00,43.6,43.6,43.55,43.57,38000.0,27.1968,27.1968,27.1656,27.1781,38000.0
2005-11-22 15:40:00,43.57,43.63,43.57,43.62,44400.0,27.1781,27.2155,27.1781,27.2093,44400.0
2005-11-22 15:50:00,43.62,43.63,43.6,43.6,50400.0,27.2093,27.2155,27.1968,27.1968,50400.0
2005-11-23 09:30:00,43.52,43.52,43.47,43.47,19800.0,27.1469,27.1469,27.1157,27.1157,19800.0
2005-11-23 09:40:00,43.48,43.51,43.45,43.48,58000.0,27.122,27.1407,27.1033,27.122,58000.0
2005-11-23 09:50:00,43.52,43.54,43.5,43.52,32400.0,27.1469,27.1594,27.1345,27.1469,32400.0
2005-11-23 10:00:00,43.52,43.58,43.5,43.57,32800.0,27.1469,27.1844,27.1345,27.1781,32800.0
2005-11-23 10:10:00,43.56,43.68,43.56,43.67,48000.0,27.1719,27.2467,27.1719,27.2405,48000.0
2005-11-23 10:20:00,43.67,43.71,43.64,43.71,24000.0,27.2405,27.2654,27.2218,27.2654,24000.0
2005-11-23 10:30:00,43.7,43.73,43.64,43.64,26400.0,27.2592,27.2779,27.2218,27.2218,26400.0
2005-11-23 10:40:00,43.64,43.69,43.63,43.65,32400.0,27.2218,27.253,27.2155,27.228,32400.0
2005-11-23 10:50:00,43.65,43.67,43.63,43.67,19200.0,27.228,27.2405,27.2155,27.2405,19200.0
2005-11-23 11:00:00,43.67,43.69,43.64,43.65,18600.0,27.2405,27.253,27.2218,27.228,18600.0
2005-11-23 11:10:00,43.67,43.71,43.65,43.71,11400.0,27.2405,27.2654,27.228,27.2654,11400.0
2005-11-23 11:20:00,43.69,43.77,43.69,43.76,21200.0,27.253,27.3029,27.253,27.2966,21200.0
2005-11-23 11:30:00,43.74,43.77,43.62,43.77,26800.0,27.2842,27.3029,27.2093,27.3029,26800.0
2005-11-23 11:40:00,43.76,43.8,43.69,43.77,45600.0,27.2966,27.3216,27.253,27.3029,45600.0
2005-11-23 11:50:00,43.76,43.78,43.74,43.74,20600.0,27.2966,27.3091,27.2842,27.2842,20600.0
2005-11-23 12:00:00,43.74,43.74,43.7,43.72,10400.0,27.2842,27.2842,27.2592,27.2717,10400.0
2005-11-23 12:10:00,43.72,43.72,43.66,43.71,16600.0,27.2717,27.2717,27.2343,27.2654,16600.0
2005-11-23 12:20:00,43.7,43.71,43.66,43.66,8000.0,27.2592,27.2654,27.2343,27.2343,8000.0
2005-11-23 12:30:00,43.67,43.79,43.67,43.77,21600.0,27.2405,27.3153,27.2405,27.3029,21600.0
2005-11-23 12:40:00,43.77,43.8,43.73,43.8,15200.0,27.3029,27.3216,27.2779,27.3216,15200.0
2005-11-23 12:50:00,43.8,43.83,43.8,43.8,5200.0,27.3216,27.3403,27.3216,27.3216,5200.0
2005-11-23 13:00:00,43.79,43.8,43.73,43.74,48000.0,27.3153,27.3216,27.2779,27.2842,48000.0
2005-11-23 13:10:00,43.75,43.76,43.68,43.68,8200.0,27.2904,27.2966,27.2467,27.2467,8200.0
2005-11-23 13:20:00,43.69,43.71,43.68,43.7,6000.0,27.253,27.2654,27.2467,27.2592,6000.0
2005-11-23 13:30:00,43.7,43.77,43.7,43.76,14000.0,27.2592,27.3029,27.2592,27.2966,14000.0
2005-11-23 13:40:00,43.75,43.8,43.75,43.79,7000.0,27.2904,27.3216,27.2904,27.3153,7000.0
2005-11-23 13:50:00,43.79,43.81,43.79,43.81,30400.0,27.3153,27.3278,27.3153,27.3278,30400.0
2005-11-23 14:00:00,43.81,43.83,43.81,43.82,11400.0,27.3278,27.3403,27.3278,27.3341,11400.0
2005-11-23 14:10:00,43.83,43.83,43.82,43.82,10800.0,27.3403,27.3403,27.3341,27.3341,10800.0
2005-11-23 14:20:00,43.82,43.88,43.81,43.87,18400.0,27.3341,27.3715,27.3278,27.3653,18400.0
2005-11-23 14:30:00,43.87,43.88,43.84,43.87,16000.0,27.3653,27.3715,27.3465,27.3653,16000.0
2005-11-23 14:40:00,43.87,43.91,43.86,43.91,23000.0,27.3653,27.3902,27.359,27.3902,23000.0
2005-11-23 14:50:00,43.91,43.93,43.87,43.89,21400.0,27.3902,27.4027,27.3653,27.3777,21400.0
2005-11-23 15:00:00,43.88,43.88,43.81,43.82,23000.0,27.3715,27.3715,27.3278,27.3341,23000.0
2005-11-23 15:10:00,43.81,43.81,43.77,43.79,22800.0,27.3278,27.3278,27.3029,27.3153,22800.0
2005-11-23 15:20:00,43.78,43.88,43.77,43.85,27000.0,27.3091,27.3715,27.3029,27.3528,27000.0
2005-11-23 15:30:00,43.85,43.86,43.79,43.79,22400.0,27.3528,27.359,27.3153,27.3153,22400.0
2005-11-23 15:40:00,43.79,43.85,43.79,43.79,17800.0,27.3153,27.3528,27.3153,27.3153,17800.0
2005-11-23 15:50:00,43.79,43.82,43.77,43.81,54800.0,27.3153,27.3341,27.3029,27.3278,54800.0
2005-11-25 09:30:00,43.94,43.94,43.71,43.77,48600.0,27.4089,27.4089,27.2654,27.3029,48600.0
2005-11-25 09:40:00,43.74,43.77,43.71,43.77,13600.0,27.2842,27.3029,27.2654,27.3029,13600.0
2005-11-25 09:50:00,43.77,43.78,43.75,43.76,10000.0,27.3029,27.3091,27.2904,27.2966,10000.0
2005-11-25 10:00:00,43.77,43.81,43.77,43.78,8600.0,27.3029,27.3278,27.3029,27.3091,8600.0
2005-11-25 10:10:00,43.79,43.83,43.66,43.66,19000.0,27.3153,27.3403,27.2343,27.2343,19000.0
2005-11-25 10:20:00,43.68,43.68,43.63,43.63,6200.0,27.2467,27.2467,27.2155,27.2155,6200.0
2005-11-25 10:30:00,43.63,43.67,43.55,43.6,19800.0,27.2155,27.2405,27.1656,27.1968,19800.0
2005-11-25 10:40:00,43.62,43.7,43.61,43.7,9400.0,27.2093,27.2592,27.2031,27.2592,9400.0
2005-11-25 10:50:00,43.69,43.77,43.69,43.74,13600.0,27.253,27.3029,27.253,27.2842,13600.0
2005-11-25 11:00:00,43.75,43.76,43.74,43.74,8200.0,27.2904,27.2966,27.2842,27.2842,8200.0
2005-11-25 11:10:00,43.74,43.77,43.74,43.76,8200.0,27.2842,27.3029,27.2842,27.2966,8200.0
2005-11-25 11:20:00,43.74,43.76,43.74,43.74,3200.0,27.2842,27.2966,27.2842,27.2842,3200.0
2005-11-25 11:30:00,43.73,43.76,43.72,43.72,6600.0,27.2779,27.2966,27.2717,27.2717,6600.0
2005-11-25 11:40:00,43.72,43.72,43.67,43.72,5600.0,27.2717,27.2717,27.2405,27.2717,5600.0
2005-11-25 11:50:00,43.71,43.71,43.69,43.71,4800.0,27.2654,27.2654,27.253,27.2654,4800.0
2005-11-25 12:00:00,43.71,43.71,43.67,43.68,5000.0,27.2654,27.2654,27.2405,27.2467,5000.0
2005-11-25 12:10:00,43.67,43.68,43.67,43.67,4200.0,27.2405,27.2467,27.2405,27.2405,4200.0
2005-11-25 12:20:00,43.65,43.69,43.65,43.68,11400.0,27.228,27.253,27.228,27.2467,11400.0
2005-11-25 12:30:00,43.69,43.72,43.67,43.67,23800.0,27.253,27.2717,27.2405,27.2405,23800.0
2005-11-25 12:40:00,43.67,43.68,43.6,43.61,23200.0,27.2405,27.2467,27.1968,27.2031,23200.0
2005-11-25 12:50:00,43.61,43.66,43.6,43.63,40800.0,27.2031,27.2343,27.1968,27.2155,40800.0
2005-11-25 13:00:00,43.62,43.62,43.62,43.62,31400.0,27.2093,27.2093,27.2093,27.2093,31400.0
2005-11-25 13:10:00,43.66,43.66,43.66,43.66,3200.0,27.2343,27.2343,27.2343,27.2343,3200.0
2005-11-25 13:20:00,43.66,43.66,43.66,43.66,0.0,27.2343,27.2343,27.2343,27.2343,0.0
2005-11-25 13:30:00,43.62,43.62,43.62,43.62,200.0,27.2093,27.2093,27.2093,27.2093,200.0
2005-11-25 13:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 13:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:10:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:20:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 14:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:00:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:10:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:20:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:30:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:40:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-25 15:50:00,43.62,43.62,43.62,43.62,0.0,27.2093,27.2093,27.2093,27.2093,0.0
2005-11-28 09:30:00,43.67,43.7,43.58,43.67,54400.0,27.2405,27.2592,27.1844,27.2405,54400.0
2005-11-28 09:40:00,43.66,43.76,43.61,43.71,26800.0,27.2343,27.2966,27.2031,27.2654,26800.0
2005-11-28 09:50:00,43.69,43.75,43.6,43.61,25800.0,27.253,27.2904,27.1968,27.2031,25800.0
2005-11-28 10:00:00,43.6,43.72,43.6,43.72,49800.0,27.1968,27.2717,27.1968,27.2717,49800.0
2005-11-28 10:10:00,43.72,43.74,43.6,43.63,33600.0,27.2717,27.2842,27.1968,27.2155,33600.0
2005-11-28 10:20:00,43.64,43.71,43.63,43.71,57800.0,27.2218,27.2654,27.2155,27.2654,57800.0
2005-11-28 10:30:00,43.71,43.77,43.68,43.74,45000.0,27.2654,27.3029,27.2467,27.2842,45000.0
2005-11-28 10:40:00,43.74,43.83,43.74,43.82,22200.0,27.2842,27.3403,27.2842,27.3341,22200.0
2005-11-28 10:50:00,43.82,43.87,43.82,43.82,22800.0,27.3341,27.3653,27.3341,27.3341,22800.0
2005-11-28 11:00:00,43.82,43.85,43.72,43.75,60800.0,27.3341,27.3528,27.2717,27.2904,60800.0
2005-11-28 11:10:00,43.74,43.86,43.7,43.84,32000.0,27.2842,27.359,27.2592,27.3465,32000.0
2005-11-28 11:20:00,43.84,43.84,43.75,43.77,28800.0,27.3465,27.3465,27.2904,27.3029,28800.0
2005-11-28 11:30:00,43.77,43.79,43.75,43.77,43200.0,27.3029,27.3153,27.2904,27.3029,43200.0
2005-11-28 11:40:00,43.77,43.91,43.77,43.88,37400.0,27.3029,27.3902,27.3029,27.3715,37400.0
2005-11-28 11:50:00,43.88,43.93,43.84,43.84,24000.0,27.3715,27.4027,27.3465,27.3465,24000.0
2005-11-28 12:00:00,43.84,43.87,43.83,43.86,27200.0,27.3465,27.3653,27.3403,27.359,27200.0
2005-11-28 12:10:00,43.86,43.91,43.84,43.85,12400.0,27.359,27.3902,27.3465,27.3528,12400.0
2005-11-28 12:20:00,43.87,43.87,43.82,43.87,36200.0,27.3653,27.3653,27.3341,27.3653,36200.0
2005-11-28 12:30:00,43.88,43.92,43.87,43.88,32600.0,27.3715,27.3964,27.3653,27.3715,32600.0
2005-11-28 12:40:00,43.88,43.89,43.77,43.77,9600.0,27.3715,27.3777,27.3029,27.3029,9600.0
2005-11-28 12:50:00,43.79,43.82,43.77,43.82,9400.0,27.3153,27.3341,27.3029,27.3341,9400.0
2005-11-28 13:00:00,43.81,43.81,43.75,43.75,15800.0,27.3278,27.3278,27.2904,27.2904,15800.0
2005-11-28 13:10:00,43.75,43.77,43.74,43.76,37200.0,27.2904,27.3029,27.2842,27.2966,37200.0
2005-11-28 13:20:00,43.76,43.82,43.76,43.81,20400.0,27.2966,27.3341,27.2966,27.3278,20400.0
2005-11-28 13:30:00,43.8,43.83,43.77,43.77,31000.0,27.3216,27.3403,27.3029,27.3029,31000.0
2005-11-28 13:40:00,43.77,43.83,43.77,43.82,26600.0,27.3029,27.3403,27.3029,27.3341,26600.0
2005-11-28 13:50:00,43.8,43.84,43.8,43.82,12400.0,27.3216,27.3465,27.3216,27.3341,12400.0
2005-11-28 14:00:00,43.82,43.85,43.81,43.84,35000.0,27.3341,27.3528,27.3278,27.3465,35000.0
2005-11-28 14:10:00,43.85,43.87,43.83,43.83,43000.0,27.3528,27.3653,27.3403,27.3403,43000.0
2005-11-28 14:20:00,43.82,43.9,43.82,43.88,34800.0,27.3341,27.384,27.3341,27.3715,34800.0
2005-11-28 14:30:00,43.88,43.9,43.87,43.88,31800.0,27.3715,27.384,27.3653,27.3715,31800.0
2005-11-28 14:40:00,43.88,43.97,43.88,43.97,32400.0,27.3715,27.4276,27.3715,27.4276,32400.0
2005-11-28 14:50:00,43.97,43.99,43.97,43.99,44200.0,27.4276,27.4401,27.4276,27.4401,44200.0
2005-11-28 15:00:00,43.99,43.99,43.94,43.98,35800.0,27.4401,27.4401,27.4089,27.4339,35800.0
2005-11-28 15:10:00,43.97,43.97,43.9,43.9,35400.0,27.4276,27.4276,27.384,27.384,35400.0
2005-11-28 15:20:00,43.9,43.99,43.88,43.97,65000.0,27.384,27.4401,27.3715,27.4276,65000.0
2005-11-28 15:30:00,43.96,44.0,43.95,43.96,102400.0,27.4214,27.4463,27.4152,27.4214,102400.0
2005-11-28 15:40:00,43.96,44.01,43.94,44.01,100800.0,27.4214,27.4526,27.4089,27.4526,100800.0
2005-11-28 15:50:00,44.01,44.07,44.0,44.06,156400.0,27.4526,27.49,27.4463,27.4838,156400.0
2005-11-29 09:30:00,44.02,44.12,43.99,44.02,77600.0,27.4588,27.5212,27.4401,27.4588,77600.0
2005-11-29 09:40:00,43.95,43.99,43.81,43.95,93400.0,27.4152,27.4401,27.3278,27.4152,93400.0
2005-11-29 09:50:00,43.94,44.0,43.82,44.0,82600.0,27.4089,27.4463,27.3341,27.4463,82600.0
2005-11-29 10:00:00,44.04,44.15,44.0,44.1,75800.0,27.4713,27.5399,27.4463,27.5087,75800.0
2005-11-29 10:10:00,44.1,44.16,44.05,44.06,59800.0,27.5087,27.5461,27.4775,27.4838,59800.0
2005-11-29 10:20:00,44.06,44.07,43.95,44.02,58000.0,27.4838,27.49,27.4152,27.4588,58000.0
2005-11-29 10:30:00,44.01,44.18,43.99,44.16,55000.0,27.4526,27.5586,27.4401,27.5461,55000.0
2005-11-29 10:40:00,44.13,44.16,43.96,43.96,41000.0,27.5274,27.5461,27.4214,27.4214,41000.0
2005-11-29 10:50:00,43.92,43.95,43.88,43.95,43400.0,27.3964,27.4152,27.3715,27.4152,43400.0
2005-11-29 11:00:00,43.94,43.99,43.92,43.95,40000.0,27.4089,27.4401,27.3964,27.4152,40000.0
2005-11-29 11:10:00,43.95,44.07,43.94,44.07,36800.0,27.4152,27.49,27.4089,27.49,36800.0
2005-11-29 11:20:00,44.07,44.15,44.07,44.07,91800.0,27.49,27.5399,27.49,27.49,91800.0
2005-11-29 11:30:00,44.07,44.13,44.02,44.13,45600.0,27.49,27.5274,27.4588,27.5274,45600.0
2005-11-29 11:40:00,44.13,44.13,44.05,44.06,45800.0,27.5274,27.5274,27.4775,27.4838,45800.0
2005-11-29 11:50:00,44.05,44.12,44.02,44.02,58000.0,27.4775,27.5212,27.4588,27.4588,58000.0
2005-11-29 12:00:00,44.02,44.05,43.95,43.95,36200.0,27.4588,27.4775,27.4152,27.4152,36200.0
2005-11-29 12:10:00,43.98,43.98,43.93,43.95,27800.0,27.4339,27.4339,27.4027,27.4152,27800.0
2005-11-29 12:20:00,43.94,43.94,43.82,43.82,32400.0,27.4089,27.4089,27.3341,27.3341,32400.0
2005-11-29 12:30:00,43.81,43.82,43.77,43.8,31600.0,27.3278,27.3341,27.3029,27.3216,31600.0
2005-11-29 12:40:00,43.79,43.83,43.72,43.72,42600.0,27.3153,27.3403,27.2717,27.2717,42600.0
2005-11-29 12:50:00,43.73,43.76,43.71,43.71,34400.0,27.2779,27.2966,27.2654,27.2654,34400.0
2005-11-29 13:00:00,43.71,43.73,43.71,43.72,35200.0,27.2654,27.2779,27.2654,27.2717,35200.0
2005-11-29 13:10:00,43.71,43.74,43.7,43.74,41600.0,27.2654,27.2842,27.2592,27.2842,41600.0
2005-11-29 13:20:00,43.74,43.77,43.72,43.77,40800.0,27.2842,27.3029,27.2717,27.3029,40800.0
2005-11-29 13:30:00,43.76,43.79,43.72,43.73,33600.0,27.2966,27.3153,27.2717,27.2779,33600.0
2005-11-29 13:40:00,43.74,43.76,43.7,43.7,46400.0,27.2842,27.2966,27.2592,27.2592,46400.0
2005-11-29 13:50:00,43.7,43.86,43.7,43.84,72400.0,27.2592,27.359,27.2592,27.3465,72400.0
2005-11-29 14:00:00,43.84,43.85,43.74,43.77,39600.0,27.3465,27.3528,27.2842,27.3029,39600.0
2005-11-29 14:10:00,43.77,43.77,43.72,43.74,51800.0,27.3029,27.3029,27.2717,27.2842,51800.0
2005-11-29 14:20:00,43.74,43.74,43.71,43.71,38000.0,27.2842,27.2842,27.2654,27.2654,38000.0
2005-11-29 14:30:00,43.72,43.74,43.69,43.7,40000.0,27.2717,27.2842,27.253,27.2592,40000.0
2005-11-29 14:40:00,43.7,43.84,43.7,43.82,57000.0,27.2592,27.3465,27.2592,27.3341,57000.0
2005-11-29 14:50:00,43.85,43.93,43.85,43.92,61400.0,27.3528,27.4027,27.3528,27.3964,61400.0
2005-11-29 15:00:00,43.92,43.93,43.78,43.79,72000.0,27.3964,27.4027,27.3091,27.3153,72000.0
2005-11-29 15:10:00,43.79,43.83,43.74,43.82,55400.0,27.3153,27.3403,27.2842,27.3341,55400.0
2005-11-29 15:20:00,43.81,43.82,43.72,43.74,44200.0,27.3278,27.3341,27.2717,27.2842,44200.0
2005-11-29 15:30:00,43.77,43.82,43.71,43.82,65000.0,27.3029,27.3341,27.2654,27.3341,65000.0
2005-11-29 15:40:00,43.82,43.83,43.78,43.81,101000.0,27.3341,27.3403,27.3091,27.3278,101000.0
2005-11-29 15:50:00,43.81,43.84,43.8,43.82,110400.0,27.3278,27.3465,27.3216,27.3341,110400.0
2005-11-30 09:30:00,44.04,44.05,44.01,44.01,50400.0,27.4713,27.4775,27.4526,27.4526,50400.0
2005-11-30 09:40:00,44.02,44.07,44.0,44.02,62600.0,27.4588,27.49,27.4463,27.4588,62600.0
2005-11-30 09:50:00,44.02,44.06,44.01,44.01,76000.0,27.4588,27.4838,27.4526,27.4526,76000.0
2005-11-30 10:00:00,44.01,44.01,43.95,44.01,52200.0,27.4526,27.4526,27.4152,27.4526,52200.0
2005-11-30 10:10:00,43.98,44.05,43.96,44.01,48000.0,27.4339,27.4775,27.4214,27.4526,48000.0
2005-11-30 10:20:00,44.01,44.15,44.01,44.1,52000.0,27.4526,27.5399,27.4526,27.5087,52000.0
2005-11-30 10:30:00,44.06,44.12,44.04,44.1,43600.0,27.4838,27.5212,27.4713,27.5087,43600.0
2005-11-30 10:40:00,44.09,44.1,44.01,44.04,36400.0,27.5025,27.5087,27.4526,27.4713,36400.0
2005-11-30 10:50:00,44.02,44.12,44.02,44.11,38600.0,27.4588,27.5212,27.4588,27.515,38600.0
2005-11-30 11:00:00,44.11,44.17,44.06,44.17,20200.0,27.515,27.5524,27.4838,27.5524,20200.0
2005-11-30 11:10:00,44.17,44.21,44.16,44.18,33800.0,27.5524,27.5773,27.5461,27.5586,33800.0
2005-11-30 11:20:00,44.2,44.27,44.19,44.26,52800.0,27.5711,27.6148,27.5649,27.6085,52800.0
2005-11-30 11:30:00,44.24,44.24,44.1,44.13,45400.0,27.5961,27.5961,27.5087,27.5274,45400.0
2005-11-30 11:40:00,44.13,44.16,44.1,44.1,42800.0,27.5274,27.5461,27.5087,27.5087,42800.0
2005-11-30 11:50:00,44.1,44.21,44.08,44.21,46400.0,27.5087,27.5773,27.4962,27.5773,46400.0
2005-11-30 12:00:00,44.2,44.2,44.18,44.2,19600.0,27.5711,27.5711,27.5586,27.5711,19600.0
2005-11-30 12:10:00,44.2,44.26,44.18,44.24,48200.0,27.5711,27.6085,27.5586,27.5961,48200.0
2005-11-30 12:20:00,44.25,44.3,44.24,44.26,33400.0,27.6023,27.6335,27.5961,27.6085,33400.0
2005-11-30 12:30:00,44.23,44.27,44.22,44.24,26600.0,27.5898,27.6148,27.5836,27.5961,26600.0
2005-11-30 12:40:00,44.26,44.3,44.24,44.3,20600.0,27.6085,27.6335,27.5961,27.6335,20600.0
2005-11-30 12:50:00,44.29,44.32,44.27,44.32,25800.0,27.6272,27.646,27.6148,27.646,25800.0
2005-11-30 13:00:00,44.31,44.32,44.27,44.31,38800.0,27.6397,27.646,27.6148,27.6397,38800.0
2005-11-30 13:10:00,44.31,44.35,44.31,44.35,38400.0,27.6397,27.6647,27.6397,27.6647,38400.0
2005-11-30 13:20:00,44.35,44.39,44.31,44.32,23200.0,27.6647,27.6896,27.6397,27.646,23200.0
2005-11-30 13:30:00,44.32,44.38,44.28,44.37,41400.0,27.646,27.6834,27.621,27.6771,41400.0
2005-11-30 13:40:00,44.37,44.38,44.31,44.31,18200.0,27.6771,27.6834,27.6397,27.6397,18200.0
2005-11-30 13:50:00,44.3,44.33,44.25,44.29,34400.0,27.6335,27.6522,27.6023,27.6272,34400.0
2005-11-30 14:00:00,44.29,44.41,44.29,44.4,47000.0,27.6272,27.7021,27.6272,27.6959,47000.0
2005-11-30 14:10:00,44.37,44.42,44.35,44.35,54000.0,27.6771,27.7083,27.6647,27.6647,54000.0
2005-11-30 14:20:00,44.35,44.43,44.33,44.37,47600.0,27.6647,27.7146,27.6522,27.6771,47600.0
2005-11-30 14:30:00,44.35,44.4,44.32,44.39,52400.0,27.6647,27.6959,27.646,27.6896,52400.0
2005-11-30 14:40:00,44.4,44.4,44.33,44.37,45800.0,27.6959,27.6959,27.6522,27.6771,45800.0
2005-11-30 14:50:00,44.35,44.4,44.35,44.4,61800.0,27.6647,27.6959,27.6647,27.6959,61800.0
2005-11-30 15:00:00,44.4,44.41,44.32,44.34,66000.0,27.6959,27.7021,27.646,27.6584,66000.0
2005-11-30 15:10:00,44.34,44.38,44.32,44.37,113400.0,27.6584,27.6834,27.646,27.6771,113400.0
2005-11-30 15:20:00,44.37,44.4,44.35,44.4,81600.0,27.6771,27.6959,27.6647,27.6959,81600.0
2005-11-30 15:30:00,44.4,44.4,44.28,44.29,77400.0,27.6959,27.6959,27.621,27.6272,77400.0
2005-11-30 15:40:00,44.29,44.29,44.19,44.21,123600.0,27.6272,27.6272,27.5649,27.5773,123600.0
2005-11-30 15:50:00,44.2,44.2,44.1,44.17,187400.0,27.5711,27.5711,27.5087,27.5524,187400.0
2005-12-01 09:30:00,44.16,44.23,44.15,44.23,40400.0,27.5461,27.5898,27.5399,27.5898,40400.0
2005-12-01 09:40:00,44.24,44.24,44.19,44.23,96400.0,27.5961,27.5961,27.5649,27.5898,96400.0
2005-12-01 09:50:00,44.21,44.34,44.21,44.34,88400.0,27.5773,27.6584,27.5773,27.6584,88400.0
2005-12-01 10:00:00,44.34,44.5,44.33,44.43,77600.0,27.6584,27.7582,27.6522,27.7146,77600.0
2005-12-01 10:10:00,44.43,44.45,44.38,44.38,47000.0,27.7146,27.727,27.6834,27.6834,47000.0
2005-12-01 10:20:00,44.4,44.47,44.4,44.47,30600.0,27.6959,27.7395,27.6959,27.7395,30600.0
2005-12-01 10:30:00,44.47,44.47,44.4,44.46,34800.0,27.7395,27.7395,27.6959,27.7333,34800.0
2005-12-01 10:40:00,44.46,44.59,44.46,44.53,105000.0,27.7333,27.8144,27.7333,27.7769,105000.0
2005-12-01 10:50:00,44.56,44.64,44.56,44.63,47200.0,27.7957,27.8456,27.7957,27.8393,47200.0
2005-12-01 11:00:00,44.63,44.65,44.56,44.59,56000.0,27.8393,27.8518,27.7957,27.8144,56000.0
2005-12-01 11:10:00,44.57,44.58,44.55,44.56,39000.0,27.8019,27.8081,27.7894,27.7957,39000.0
2005-12-01 11:20:00,44.56,44.56,44.52,44.54,42200.0,27.7957,27.7957,27.7707,27.7832,42200.0
2005-12-01 11:30:00,44.55,44.55,44.5,44.5,28800.0,27.7894,27.7894,27.7582,27.7582,28800.0
2005-12-01 11:40:00,44.5,44.52,44.49,44.52,37200.0,27.7582,27.7707,27.752,27.7707,37200.0
2005-12-01 11:50:00,44.52,44.53,44.47,44.49,54800.0,27.7707,27.7769,27.7395,27.752,54800.0
2005-12-01 12:00:00,44.48,44.52,44.48,44.5,28200.0,27.7458,27.7707,27.7458,27.7582,28200.0
2005-12-01 12:10:00,44.51,44.55,44.5,44.55,22000.0,27.7645,27.7894,27.7582,27.7894,22000.0
2005-12-01 12:20:00,44.55,44.57,44.5,44.51,21600.0,27.7894,27.8019,27.7582,27.7645,21600.0
2005-12-01 12:30:00,44.51,44.52,44.5,44.5,16400.0,27.7645,27.7707,27.7582,27.7582,16400.0
2005-12-01 12:40:00,44.51,44.53,44.5,44.52,10200.0,27.7645,27.7769,27.7582,27.7707,10200.0
2005-12-01 12:50:00,44.52,44.55,44.52,44.52,12800.0,27.7707,27.7894,27.7707,27.7707,12800.0
2005-12-01 13:00:00,44.52,44.56,44.51,44.56,19000.0,27.7707,27.7957,27.7645,27.7957,19000.0
2005-12-01 13:10:00,44.56,44.6,44.56,44.56,41400.0,27.7957,27.8206,27.7957,27.7957,41400.0
2005-12-01 13:20:00,44.56,44.62,44.52,44.6,52400.0,27.7957,27.8331,27.7707,27.8206,52400.0
2005-12-01 13:30:00,44.6,44.66,44.6,44.63,24000.0,27.8206,27.858,27.8206,27.8393,24000.0
2005-12-01 13:40:00,44.63,44.63,44.6,44.63,25600.0,27.8393,27.8393,27.8206,27.8393,25600.0
2005-12-01 13:50:00,44.63,44.69,44.63,44.65,32000.0,27.8393,27.8768,27.8393,27.8518,32000.0
2005-12-01 14:00:00,44.65,44.65,44.63,44.63,13600.0,27.8518,27.8518,27.8393,27.8393,13600.0
2005-12-01 14:10:00,44.63,44.68,44.63,44.68,22000.0,27.8393,27.8705,27.8393,27.8705,22000.0
2005-12-01 14:20:00,44.68,44.71,44.65,44.71,27400.0,27.8705,27.8892,27.8518,27.8892,27400.0
2005-12-01 14:30:00,44.71,44.72,44.68,44.7,21000.0,27.8892,27.8955,27.8705,27.883,21000.0
2005-12-01 14:40:00,44.69,44.75,44.69,44.75,19200.0,27.8768,27.9142,27.8768,27.9142,19200.0
2005-12-01 14:50:00,44.75,44.77,44.74,44.75,25400.0,27.9142,27.9267,27.9079,27.9142,25400.0
2005-12-01 15:00:00,44.76,44.83,44.75,44.81,38800.0,27.9204,27.9641,27.9142,27.9516,38800.0
2005-12-01 15:10:00,44.8,44.82,44.78,44.79,46200.0,27.9454,27.9578,27.9329,27.9391,46200.0
2005-12-01 15:20:00,44.79,44.79,44.76,44.78,44800.0,27.9391,27.9391,27.9204,27.9329,44800.0
2005-12-01 15:30:00,44.78,44.83,44.77,44.79,65200.0,27.9329,27.9641,27.9267,27.9391,65200.0
2005-12-01 15:40:00,44.79,44.84,44.77,44.82,61600.0,27.9391,27.9703,27.9267,27.9578,61600.0
2005-12-01 15:50:00,44.83,44.83,44.81,44.83,59600.0,27.9641,27.9641,27.9516,27.9641,59600.0
2005-12-02 09:30:00,44.79,44.79,44.45,44.53,57800.0,27.9391,27.9391,27.727,27.7769,57800.0
2005-12-02 09:40:00,44.53,44.59,44.5,44.52,33200.0,27.7769,27.8144,27.7582,27.7707,33200.0
2005-12-02 09:50:00,44.5,44.57,44.5,44.54,25600.0,27.7582,27.8019,27.7582,27.7832,25600.0
2005-12-02 10:00:00,44.52,44.66,44.52,44.66,29600.0,27.7707,27.858,27.7707,27.858,29600.0
2005-12-02 10:10:00,44.67,44.76,44.65,44.76,28800.0,27.8643,27.9204,27.8518,27.9204,28800.0
2005-12-02 10:20:00,44.76,44.83,44.74,44.77,28000.0,27.9204,27.9641,27.9079,27.9267,28000.0
2005-12-02 10:30:00,44.77,44.84,44.77,44.79,21000.0,27.9267,27.9703,27.9267,27.9391,21000.0
2005-12-02 10:40:00,44.8,44.92,44.79,44.87,37800.0,27.9454,28.0202,27.9391,27.989,37800.0
2005-12-02 10:50:00,44.87,44.94,44.81,44.83,39000.0,27.989,28.0327,27.9516,27.9641,39000.0
2005-12-02 11:00:00,44.82,44.85,44.78,44.83,44400.0,27.9578,27.9766,27.9329,27.9641,44400.0
2005-12-02 11:10:00,44.83,44.83,44.74,44.8,33400.0,27.9641,27.9641,27.9079,27.9454,33400.0
2005-12-02 11:20:00,44.79,44.79,44.73,44.74,46200.0,27.9391,27.9391,27.9017,27.9079,46200.0
2005-12-02 11:30:00,44.75,44.77,44.73,44.74,26400.0,27.9142,27.9267,27.9017,27.9079,26400.0
2005-12-02 11:40:00,44.74,44.8,44.71,44.75,21600.0,27.9079,27.9454,27.8892,27.9142,21600.0
2005-12-02 11:50:00,44.75,44.78,44.73,44.73,21800.0,27.9142,27.9329,27.9017,27.9017,21800.0
2005-12-02 12:00:00,44.73,44.74,44.65,44.65,44800.0,27.9017,27.9079,27.8518,27.8518,44800.0
2005-12-02 12:10:00,44.65,44.68,44.64,44.66,23200.0,27.8518,27.8705,27.8456,27.858,23200.0
2005-12-02 12:20:00,44.67,44.74,44.67,44.7,33200.0,27.8643,27.9079,27.8643,27.883,33200.0
2005-12-02 12:30:00,44.69,44.7,44.67,44.68,18200.0,27.8768,27.883,27.8643,27.8705,18200.0
2005-12-02 12:40:00,44.69,44.69,44.63,44.68,18800.0,27.8768,27.8768,27.8393,27.8705,18800.0
2005-12-02 12:50:00,44.68,44.7,44.66,44.7,19400.0,27.8705,27.883,27.858,27.883,19400.0
2005-12-02 13:00:00,44.7,44.7,44.63,44.64,37000.0,27.883,27.883,27.8393,27.8456,37000.0
2005-12-02 13:10:00,44.65,44.65,44.58,44.63,27800.0,27.8518,27.8518,27.8081,27.8393,27800.0
2005-12-02 13:20:00,44.63,44.7,44.63,44.7,28200.0,27.8393,27.883,27.8393,27.883,28200.0
2005-12-02 13:30:00,44.68,44.72,44.68,44.71,30400.0,27.8705,27.8955,27.8705,27.8892,30400.0
2005-12-02 13:40:00,44.7,44.76,44.7,44.74,14400.0,27.883,27.9204,27.883,27.9079,14400.0
2005-12-02 13:50:00,44.74,44.77,44.74,44.77,15000.0,27.9079,27.9267,27.9079,27.9267,15000.0
2005-12-02 14:00:00,44.77,44.77,44.73,44.73,18000.0,27.9267,27.9267,27.9017,27.9017,18000.0
2005-12-02 14:10:00,44.73,44.73,44.6,44.65,48800.0,27.9017,27.9017,27.8206,27.8518,48800.0
2005-12-02 14:20:00,44.68,44.71,44.66,44.7,23400.0,27.8705,27.8892,27.858,27.883,23400.0
2005-12-02 14:30:00,44.69,44.69,44.65,44.65,30600.0,27.8768,27.8768,27.8518,27.8518,30600.0
2005-12-02 14:40:00,44.65,44.66,44.61,44.62,33800.0,27.8518,27.858,27.8268,27.8331,33800.0
2005-12-02 14:50:00,44.61,44.62,44.58,44.61,24200.0,27.8268,27.8331,27.8081,27.8268,24200.0
2005-12-02 15:00:00,44.62,44.63,44.6,44.62,28800.0,27.8331,27.8393,27.8206,27.8331,28800.0
2005-12-02 15:10:00,44.61,44.68,44.6,44.67,43800.0,27.8268,27.8705,27.8206,27.8643,43800.0
2005-12-02 15:20:00,44.7,44.77,44.69,44.77,49400.0,27.883,27.9267,27.8768,27.9267,49400.0
2005-12-02 15:30:00,44.78,44.84,44.77,44.81,31200.0,27.9329,27.9703,27.9267,27.9516,31200.0
2005-12-02 15:40:00,44.81,44.85,44.8,44.83,40800.0,27.9516,27.9766,27.9454,27.9641,40800.0
2005-12-02 15:50:00,44.83,44.85,44.79,44.82,77800.0,27.9641,27.9766,27.9391,27.9578,77800.0
2005-12-05 09:30:00,44.65,44.66,44.57,44.57,56400.0,27.8518,27.858,27.8019,27.8019,56400.0
2005-12-05 09:40:00,44.56,44.65,44.56,44.59,37400.0,27.7957,27.8518,27.7957,27.8144,37400.0
2005-12-05 09:50:00,44.59,44.63,44.57,44.61,44000.0,27.8144,27.8393,27.8019,27.8268,44000.0
2005-12-05 10:00:00,44.63,44.7,44.52,44.52,51800.0,27.8393,27.883,27.7707,27.7707,51800.0
2005-12-05 10:10:00,44.54,44.58,44.42,44.44,47600.0,27.7832,27.8081,27.7083,27.7208,47600.0
2005-12-05 10:20:00,44.44,44.54,44.43,44.46,28000.0,27.7208,27.7832,27.7146,27.7333,28000.0
2005-12-05 10:30:00,44.46,44.5,44.42,44.5,37800.0,27.7333,27.7582,27.7083,27.7582,37800.0
2005-12-05 10:40:00,44.5,44.52,44.46,44.52,16800.0,27.7582,27.7707,27.7333,27.7707,16800.0
2005-12-05 10:50:00,44.52,44.52,44.45,44.45,19200.0,27.7707,27.7707,27.727,27.727,19200.0
2005-12-05 11:00:00,44.45,44.54,44.45,44.54,28000.0,27.727,27.7832,27.727,27.7832,28000.0
2005-12-05 11:10:00,44.52,44.54,44.49,44.51,23200.0,27.7707,27.7832,27.752,27.7645,23200.0
2005-12-05 11:20:00,44.51,44.63,44.51,44.59,24200.0,27.7645,27.8393,27.7645,27.8144,24200.0
2005-12-05 11:30:00,44.6,44.6,44.52,44.55,35400.0,27.8206,27.8206,27.7707,27.7894,35400.0
2005-12-05 11:40:00,44.54,44.55,44.51,44.52,15400.0,27.7832,27.7894,27.7645,27.7707,15400.0
2005-12-05 11:50:00,44.53,44.55,44.49,44.54,19600.0,27.7769,27.7894,27.752,27.7832,19600.0
2005-12-05 12:00:00,44.53,44.54,44.49,44.49,8800.0,27.7769,27.7832,27.752,27.752,8800.0
2005-12-05 12:10:00,44.49,44.52,44.47,44.51,10400.0,27.752,27.7707,27.7395,27.7645,10400.0
2005-12-05 12:20:00,44.51,44.51,44.49,44.49,110000.0,27.7645,27.7645,27.752,27.752,110000.0
2005-12-05 12:30:00,44.49,44.55,44.49,44.51,30600.0,27.752,27.7894,27.752,27.7645,30600.0
2005-12-05 12:40:00,44.49,44.52,44.48,44.49,19600.0,27.752,27.7707,27.7458,27.752,19600.0
2005-12-05 12:50:00,44.48,44.55,44.48,44.5,32200.0,27.7458,27.7894,27.7458,27.7582,32200.0
2005-12-05 13:00:00,44.49,44.53,44.48,44.49,29400.0,27.752,27.7769,27.7458,27.752,29400.0
2005-12-05 13:10:00,44.5,44.52,44.49,44.5,15600.0,27.7582,27.7707,27.752,27.7582,15600.0
2005-12-05 13:20:00,44.49,44.54,44.48,44.5,34200.0,27.752,27.7832,27.7458,27.7582,34200.0
2005-12-05 13:30:00,44.49,44.54,44.48,44.51,35800.0,27.752,27.7832,27.7458,27.7645,35800.0
2005-12-05 13:40:00,44.51,44.52,44.49,44.51,32000.0,27.7645,27.7707,27.752,27.7645,32000.0
2005-12-05 13:50:00,44.51,44.51,44.45,44.45,16600.0,27.7645,27.7645,27.727,27.727,16600.0
2005-12-05 14:00:00,44.46,44.47,44.43,44.45,16600.0,27.7333,27.7395,27.7146,27.727,16600.0
2005-12-05 14:10:00,44.45,44.45,44.41,44.42,32000.0,27.727,27.727,27.7021,27.7083,32000.0
2005-12-05 14:20:00,44.42,44.43,44.37,44.39,37600.0,27.7083,27.7146,27.6771,27.6896,37600.0
2005-12-05 14:30:00,44.39,44.48,44.37,44.46,31000.0,27.6896,27.7458,27.6771,27.7333,31000.0
2005-12-05 14:40:00,44.46,44.48,44.45,44.48,16200.0,27.7333,27.7458,27.727,27.7458,16200.0
2005-12-05 14:50:00,44.48,44.48,44.45,44.48,24000.0,27.7458,27.7458,27.727,27.7458,24000.0
2005-12-05 15:00:00,44.48,44.49,44.42,44.45,32000.0,27.7458,27.752,27.7083,27.727,32000.0
2005-12-05 15:10:00,44.44,44.47,44.42,44.45,36600.0,27.7208,27.7395,27.7083,27.727,36600.0
2005-12-05 15:20:00,44.46,44.49,44.43,44.45,32600.0,27.7333,27.752,27.7146,27.727,32600.0
2005-12-05 15:30:00,44.45,44.52,44.45,44.49,28000.0,27.727,27.7707,27.727,27.752,28000.0
2005-12-05 15:40:00,44.49,44.5,44.45,44.49,41400.0,27.752,27.7582,27.727,27.752,41400.0
2005-12-05 15:50:00,44.49,44.49,44.45,44.49,50000.0,27.752,27.752,27.727,27.752,50000.0
2005-12-06 09:30:00,44.56,44.57,44.51,44.57,28400.0,27.7957,27.8019,27.7645,27.8019,28400.0
2005-12-06 09:40:00,44.57,44.6,44.54,44.55,99200.0,27.8019,27.8206,27.7832,27.7894,99200.0
2005-12-06 09:50:00,44.55,44.57,44.51,44.54,42000.0,27.7894,27.8019,27.7645,27.7832,42000.0
2005-12-06 10:00:00,44.54,44.55,44.45,44.49,69200.0,27.7832,27.7894,27.727,27.752,69200.0
2005-12-06 10:10:00,44.48,44.49,44.43,44.46,23800.0,27.7458,27.752,27.7146,27.7333,23800.0
2005-12-06 10:20:00,44.49,44.61,44.47,44.54,36400.0,27.752,27.8268,27.7395,27.7832,36400.0
2005-12-06 10:30:00,44.52,44.57,44.51,44.55,31400.0,27.7707,27.8019,27.7645,27.7894,31400.0
2005-12-06 10:40:00,44.55,44.55,44.51,44.53,25600.0,27.7894,27.7894,27.7645,27.7769,25600.0
2005-12-06 10:50:00,44.52,44.54,44.49,44.52,27800.0,27.7707,27.7832,27.752,27.7707,27800.0
2005-12-06 11:00:00,44.53,44.55,44.48,44.55,41000.0,27.7769,27.7894,27.7458,27.7894,41000.0
2005-12-06 11:10:00,44.49,44.49,44.43,44.45,29400.0,27.752,27.752,27.7146,27.727,29400.0
2005-12-06 11:20:00,44.43,44.57,44.41,44.52,57800.0,27.7146,27.8019,27.7021,27.7707,57800.0
2005-12-06 11:30:00,44.52,44.57,44.5,44.54,46200.0,27.7707,27.8019,27.7582,27.7832,46200.0
2005-12-06 11:40:00,44.54,44.55,44.52,44.55,23400.0,27.7832,27.7894,27.7707,27.7894,23400.0
2005-12-06 11:50:00,44.54,44.55,44.53,44.53,31400.0,27.7832,27.7894,27.7769,27.7769,31400.0
2005-12-06 12:00:00,44.54,44.54,44.5,44.52,41200.0,27.7832,27.7832,27.7582,27.7707,41200.0
2005-12-06 12:10:00,44.52,44.54,44.51,44.52,70400.0,27.7707,27.7832,27.7645,27.7707,70400.0
2005-12-06 12:20:00,44.52,44.53,44.5,44.52,37600.0,27.7707,27.7769,27.7582,27.7707,37600.0
2005-12-06 12:30:00,44.52,44.53,44.49,44.5,32600.0,27.7707,27.7769,27.752,27.7582,32600.0
2005-12-06 12:40:00,44.5,44.52,44.49,44.52,17800.0,27.7582,27.7707,27.752,27.7707,17800.0
2005-12-06 12:50:00,44.52,44.53,44.51,44.51,63800.0,27.7707,27.7769,27.7645,27.7645,63800.0
2005-12-06 13:00:00,44.51,44.57,44.51,44.51,31600.0,27.7645,27.8019,27.7645,27.7645,31600.0
2005-12-06 13:10:00,44.51,44.55,44.5,44.51,20400.0,27.7645,27.7894,27.7582,27.7645,20400.0
2005-12-06 13:20:00,44.53,44.54,44.48,44.52,39400.0,27.7769,27.7832,27.7458,27.7707,39400.0
2005-12-06 13:30:00,44.53,44.6,44.53,44.55,34200.0,27.7769,27.8206,27.7769,27.7894,34200.0
2005-12-06 13:40:00,44.55,44.55,44.52,44.55,23400.0,27.7894,27.7894,27.7707,27.7894,23400.0
2005-12-06 13:50:00,44.55,44.55,44.55,44.55,42400.0,27.7894,27.7894,27.7894,27.7894,42400.0
2005-12-06 14:00:00,44.55,44.55,44.54,44.55,36800.0,27.7894,27.7894,27.7832,27.7894,36800.0
2005-12-06 14:10:00,44.55,44.55,44.54,44.55,76400.0,27.7894,27.7894,27.7832,27.7894,76400.0
2005-12-06 14:20:00,44.55,44.55,44.54,44.54,21000.0,27.7894,27.7894,27.7832,27.7832,21000.0
2005-12-06 14:30:00,44.55,44.55,44.54,44.54,19600.0,27.7894,27.7894,27.7832,27.7832,19600.0
2005-12-06 14:40:00,44.54,44.55,44.52,44.52,23400.0,27.7832,27.7894,27.7707,27.7707,23400.0
2005-12-06 14:50:00,44.53,44.54,44.49,44.51,48000.0,27.7769,27.7832,27.752,27.7645,48000.0
2005-12-06 15:00:00,44.52,44.52,44.43,44.43,38800.0,27.7707,27.7707,27.7146,27.7146,38800.0
2005-12-06 15:10:00,44.44,44.44,44.33,44.37,49200.0,27.7208,27.7208,27.6522,27.6771,49200.0
2005-12-06 15:20:00,44.37,44.38,44.32,44.32,28200.0,27.6771,27.6834,27.646,27.646,28200.0
2005-12-06 15:30:00,44.31,44.35,44.25,44.26,47800.0,27.6397,27.6647,27.6023,27.6085,47800.0
2005-12-06 15:40:00,44.28,44.28,44.2,44.23,42000.0,27.621,27.621,27.5711,27.5898,42000.0
2005-12-06 15:50:00,44.23,44.25,44.18,44.22,64400.0,27.5898,27.6023,27.5586,27.5836,64400.0
2005-12-07 09:30:00,44.21,44.28,44.21,44.24,47400.0,27.5773,27.621,27.5773,27.5961,47400.0
2005-12-07 09:40:00,44.24,44.27,44.14,44.15,48800.0,27.5961,27.6148,27.5337,27.5399,48800.0
2005-12-07 09:50:00,44.15,44.33,44.15,44.26,58600.0,27.5399,27.6522,27.5399,27.6085,58600.0
2005-12-07 10:00:00,44.26,44.29,44.23,44.25,90800.0,27.6085,27.6272,27.5898,27.6023,90800.0
2005-12-07 10:10:00,44.26,44.35,44.25,44.28,173600.0,27.6085,27.6647,27.6023,27.621,173600.0
2005-12-07 10:20:00,44.29,44.33,44.26,44.33,68400.0,27.6272,27.6522,27.6085,27.6522,68400.0
2005-12-07 10:30:00,44.34,44.34,44.25,44.3,30600.0,27.6584,27.6584,27.6023,27.6335,30600.0
2005-12-07 10:40:00,44.3,44.33,44.26,44.29,129800.0,27.6335,27.6522,27.6085,27.6272,129800.0
2005-12-07 10:50:00,44.3,44.3,44.25,44.25,48800.0,27.6335,27.6335,27.6023,27.6023,48800.0
2005-12-07 11:00:00,44.25,44.27,44.2,44.24,141200.0,27.6023,27.6148,27.5711,27.5961,141200.0
2005-12-07 11:10:00,44.23,44.25,44.22,44.23,45600.0,27.5898,27.6023,27.5836,27.5898,45600.0
2005-12-07 11:20:00,44.23,44.25,44.23,44.24,30800.0,27.5898,27.6023,27.5898,27.5961,30800.0
2005-12-07 11:30:00,44.23,44.29,44.23,44.26,71800.0,27.5898,27.6272,27.5898,27.6085,71800.0
2005-12-07 11:40:00,44.27,44.27,44.24,44.25,11800.0,27.6148,27.6148,27.5961,27.6023,11800.0
2005-12-07 11:50:00,44.24,44.27,44.23,44.23,32800.0,27.5961,27.6148,27.5898,27.5898,32800.0
2005-12-07 12:00:00,44.22,44.24,44.21,44.24,13600.0,27.5836,27.5961,27.5773,27.5961,13600.0
2005-12-07 12:10:00,44.23,44.24,44.13,44.2,34000.0,27.5898,27.5961,27.5274,27.5711,34000.0
2005-12-07 12:20:00,44.2,44.2,44.12,44.2,22000.0,27.5711,27.5711,27.5212,27.5711,22000.0
2005-12-07 12:30:00,44.18,44.19,44.16,44.16,22800.0,27.5586,27.5649,27.5461,27.5461,22800.0
2005-12-07 12:40:00,44.16,44.2,44.16,44.18,19200.0,27.5461,27.5711,27.5461,27.5586,19200.0
2005-12-07 12:50:00,44.18,44.19,44.12,44.14,11000.0,27.5586,27.5649,27.5212,27.5337,11000.0
2005-12-07 13:00:00,44.13,44.18,44.11,44.12,17800.0,27.5274,27.5586,27.515,27.5212,17800.0
2005-12-07 13:10:00,44.12,44.14,44.11,44.12,14600.0,27.5212,27.5337,27.515,27.5212,14600.0
2005-12-07 13:20:00,44.12,44.12,43.99,43.99,30000.0,27.5212,27.5212,27.4401,27.4401,30000.0
2005-12-07 13:30:00,43.99,44.26,43.94,43.95,25600.0,27.4401,27.6085,27.4089,27.4152,25600.0
2005-12-07 13:40:00,43.95,43.99,43.93,43.95,28800.0,27.4152,27.4401,27.4027,27.4152,28800.0
2005-12-07 13:50:00,43.98,43.98,43.91,43.92,23400.0,27.4339,27.4339,27.3902,27.3964,23400.0
2005-12-07 14:00:00,43.91,43.94,43.85,43.94,22600.0,27.3902,27.4089,27.3528,27.4089,22600.0
2005-12-07 14:10:00,43.92,43.94,43.88,43.91,13400.0,27.3964,27.4089,27.3715,27.3902,13400.0
2005-12-07 14:20:00,43.91,43.93,43.83,43.84,33400.0,27.3902,27.4027,27.3403,27.3465,33400.0
2005-12-07 14:30:00,43.83,43.92,43.77,43.82,84200.0,27.3403,27.3964,27.3029,27.3341,84200.0
2005-12-07 14:40:00,43.82,43.85,43.76,43.78,46400.0,27.3341,27.3528,27.2966,27.3091,46400.0
2005-12-07 14:50:00,43.78,43.79,43.72,43.72,35600.0,27.3091,27.3153,27.2717,27.2717,35600.0
2005-12-07 15:00:00,43.74,43.74,43.72,43.74,41800.0,27.2842,27.2842,27.2717,27.2842,41800.0
2005-12-07 15:10:00,43.74,43.74,43.69,43.69,50200.0,27.2842,27.2842,27.253,27.253,50200.0
2005-12-07 15:20:00,43.69,43.72,43.68,43.69,40800.0,27.253,27.2717,27.2467,27.253,40800.0
2005-12-07 15:30:00,43.69,43.71,43.66,43.68,49800.0,27.253,27.2654,27.2343,27.2467,49800.0
2005-12-07 15:40:00,43.68,43.72,43.68,43.7,71800.0,27.2467,27.2717,27.2467,27.2592,71800.0
2005-12-07 15:50:00,43.7,43.76,43.7,43.74,98000.0,27.2592,27.2966,27.2592,27.2842,98000.0
2005-12-08 09:30:00,43.88,43.88,43.74,43.74,54000.0,27.3715,27.3715,27.2842,27.2842,54000.0
2005-12-08 09:40:00,43.74,43.74,43.7,43.71,91400.0,27.2842,27.2842,27.2592,27.2654,91400.0
2005-12-08 09:50:00,43.7,43.71,43.59,43.59,99800.0,27.2592,27.2654,27.1906,27.1906,99800.0
2005-12-08 10:00:00,43.59,43.61,43.52,43.54,39800.0,27.1906,27.2031,27.1469,27.1594,39800.0
2005-12-08 10:10:00,43.54,43.55,43.47,43.49,87600.0,27.1594,27.1656,27.1157,27.1282,87600.0
2005-12-08 10:20:00,43.49,43.51,43.48,43.51,35400.0,27.1282,27.1407,27.122,27.1407,35400.0
2005-12-08 10:30:00,43.51,43.53,43.5,43.5,40200.0,27.1407,27.1532,27.1345,27.1345,40200.0
2005-12-08 10:40:00,43.5,43.52,43.48,43.5,86600.0,27.1345,27.1469,27.122,27.1345,86600.0
2005-12-08 10:50:00,43.5,43.63,43.49,43.63,62000.0,27.1345,27.2155,27.1282,27.2155,62000.0
2005-12-08 11:00:00,43.63,43.73,43.62,43.72,59000.0,27.2155,27.2779,27.2093,27.2717,59000.0
2005-12-08 11:10:00,43.72,43.72,43.6,43.65,144200.0,27.2717,27.2717,27.1968,27.228,144200.0
2005-12-08 11:20:00,43.65,43.68,43.62,43.65,110600.0,27.228,27.2467,27.2093,27.228,110600.0
2005-12-08 11:30:00,43.65,43.65,43.63,43.63,72000.0,27.228,27.228,27.2155,27.2155,72000.0
2005-12-08 11:40:00,43.64,43.65,43.62,43.62,43600.0,27.2218,27.228,27.2093,27.2093,43600.0
2005-12-08 11:50:00,43.62,43.63,43.56,43.58,37200.0,27.2093,27.2155,27.1719,27.1844,37200.0
2005-12-08 12:00:00,43.57,43.58,43.55,43.57,34400.0,27.1781,27.1844,27.1656,27.1781,34400.0
2005-12-08 12:10:00,43.57,43.58,43.53,43.56,53000.0,27.1781,27.1844,27.1532,27.1719,53000.0
2005-12-08 12:20:00,43.56,43.57,43.48,43.48,81800.0,27.1719,27.1781,27.122,27.122,81800.0
2005-12-08 12:30:00,43.48,43.49,43.45,43.49,41400.0,27.122,27.1282,27.1033,27.1282,41400.0
2005-12-08 12:40:00,43.48,43.49,43.4,43.46,58800.0,27.122,27.1282,27.0721,27.1095,58800.0
2005-12-08 12:50:00,43.46,43.49,43.46,43.48,23200.0,27.1095,27.1282,27.1095,27.122,23200.0
2005-12-08 13:00:00,43.48,43.48,43.35,43.35,71600.0,27.122,27.122,27.0409,27.0409,71600.0
2005-12-08 13:10:00,43.35,43.35,43.28,43.34,44400.0,27.0409,27.0409,26.9972,27.0346,44400.0
2005-12-08 13:20:00,43.35,43.39,43.33,43.34,47800.0,27.0409,27.0658,27.0284,27.0346,47800.0
2005-12-08 13:30:00,43.35,43.44,43.35,43.42,55200.0,27.0409,27.097,27.0409,27.0846,55200.0
2005-12-08 13:40:00,43.42,43.44,43.33,43.33,31800.0,27.0846,27.097,27.0284,27.0284,31800.0
2005-12-08 13:50:00,43.33,43.43,43.32,43.42,18400.0,27.0284,27.0908,27.0222,27.0846,18400.0
2005-12-08 14:00:00,43.41,43.41,43.38,43.38,21800.0,27.0783,27.0783,27.0596,27.0596,21800.0
2005-12-08 14:10:00,43.38,43.38,43.27,43.27,32800.0,27.0596,27.0596,26.991,26.991,32800.0
2005-12-08 14:20:00,43.27,43.33,43.25,43.3,49600.0,26.991,27.0284,26.9785,27.0097,49600.0
2005-12-08 14:30:00,43.29,43.29,43.21,43.28,48200.0,27.0035,27.0035,26.9536,26.9972,48200.0
2005-12-08 14:40:00,43.29,43.3,43.24,43.27,37400.0,27.0035,27.0097,26.9723,26.991,37400.0
2005-12-08 14:50:00,43.27,43.27,43.23,43.27,51400.0,26.991,26.991,26.966,26.991,51400.0
2005-12-08 15:00:00,43.27,43.36,43.27,43.27,47400.0,26.991,27.0471,26.991,26.991,47400.0
2005-12-08 15:10:00,43.27,43.33,43.27,43.32,47000.0,26.991,27.0284,26.991,27.0222,47000.0
2005-12-08 15:20:00,43.32,43.38,43.29,43.35,55400.0,27.0222,27.0596,27.0035,27.0409,55400.0
2005-12-08 15:30:00,43.34,43.43,43.34,43.37,39000.0,27.0346,27.0908,27.0346,27.0534,39000.0
2005-12-08 15:40:00,43.37,43.42,43.34,43.34,63200.0,27.0534,27.0846,27.0346,27.0346,63200.0
2005-12-08 15:50:00,43.34,43.4,43.34,43.39,67800.0,27.0346,27.0721,27.0346,27.0658,67800.0
2005-12-09 09:30:00,43.52,43.56,43.52,43.52,113200.0,27.1469,27.1719,27.1469,27.1469,113200.0
2005-12-09 09:40:00,43.52,43.6,43.51,43.58,75800.0,27.1469,27.1968,27.1407,27.1844,75800.0
2005-12-09 09:50:00,43.57,43.65,43.57,43.62,60000.0,27.1781,27.228,27.1781,27.2093,60000.0
2005-12-09 10:00:00,43.63,43.67,43.61,43.64,42600.0,27.2155,27.2405,27.2031,27.2218,42600.0
2005-12-09 10:10:00,43.64,43.68,43.63,43.63,79800.0,27.2218,27.2467,27.2155,27.2155,79800.0
2005-12-09 10:20:00,43.63,43.63,43.57,43.57,66800.0,27.2155,27.2155,27.1781,27.1781,66800.0
2005-12-09 10:30:00,43.57,43.66,43.55,43.61,76400.0,27.1781,27.2343,27.1656,27.2031,76400.0
2005-12-09 10:40:00,43.61,43.63,43.58,43.63,64600.0,27.2031,27.2155,27.1844,27.2155,64600.0
2005-12-09 10:50:00,43.63,43.63,43.6,43.61,38800.0,27.2155,27.2155,27.1968,27.2031,38800.0
2005-12-09 11:00:00,43.61,43.74,43.6,43.73,45800.0,27.2031,27.2842,27.1968,27.2779,45800.0
2005-12-09 11:10:00,43.73,43.77,43.66,43.66,19400.0,27.2779,27.3029,27.2343,27.2343,19400.0
2005-12-09 11:20:00,43.66,43.67,43.62,43.67,23200.0,27.2343,27.2405,27.2093,27.2405,23200.0
2005-12-09 11:30:00,43.67,43.69,43.67,43.69,21800.0,27.2405,27.253,27.2405,27.253,21800.0
2005-12-09 11:40:00,43.69,43.7,43.66,43.69,13800.0,27.253,27.2592,27.2343,27.253,13800.0
2005-12-09 11:50:00,43.69,43.69,43.62,43.63,51000.0,27.253,27.253,27.2093,27.2155,51000.0
2005-12-09 12:00:00,43.63,43.68,43.63,43.68,29600.0,27.2155,27.2467,27.2155,27.2467,29600.0
2005-12-09 12:10:00,43.68,43.74,43.68,43.73,16000.0,27.2467,27.2842,27.2467,27.2779,16000.0
2005-12-09 12:20:00,43.73,43.73,43.66,43.66,10400.0,27.2779,27.2779,27.2343,27.2343,10400.0
2005-12-09 12:30:00,43.66,43.72,43.66,43.69,8800.0,27.2343,27.2717,27.2343,27.253,8800.0
2005-12-09 12:40:00,43.69,43.72,43.66,43.67,11200.0,27.253,27.2717,27.2343,27.2405,11200.0
2005-12-09 12:50:00,43.67,43.73,43.67,43.7,23400.0,27.2405,27.2779,27.2405,27.2592,23400.0
2005-12-09 13:00:00,43.7,43.77,43.7,43.72,22200.0,27.2592,27.3029,27.2592,27.2717,22200.0
2005-12-09 13:10:00,43.73,43.78,43.73,43.78,11400.0,27.2779,27.3091,27.2779,27.3091,11400.0
2005-12-09 13:20:00,43.77,43.82,43.75,43.77,17400.0,27.3029,27.3341,27.2904,27.3029,17400.0
2005-12-09 13:30:00,43.77,43.88,43.77,43.87,20000.0,27.3029,27.3715,27.3029,27.3653,20000.0
2005-12-09 13:40:00,43.88,43.95,43.86,43.93,74600.0,27.3715,27.4152,27.359,27.4027,74600.0
2005-12-09 13:50:00,43.93,43.96,43.9,43.9,41000.0,27.4027,27.4214,27.384,27.384,41000.0
2005-12-09 14:00:00,43.89,43.93,43.89,43.91,20800.0,27.3777,27.4027,27.3777,27.3902,20800.0
2005-12-09 14:10:00,43.9,43.97,43.88,43.97,40000.0,27.384,27.4276,27.3715,27.4276,40000.0
2005-12-09 14:20:00,43.97,44.04,43.96,44.04,22400.0,27.4276,27.4713,27.4214,27.4713,22400.0
2005-12-09 14:30:00,44.03,44.05,43.97,43.97,13800.0,27.4651,27.4775,27.4276,27.4276,13800.0
2005-12-09 14:40:00,43.96,44.01,43.95,44.01,16400.0,27.4214,27.4526,27.4152,27.4526,16400.0
2005-12-09 14:50:00,44.01,44.02,43.99,44.01,25400.0,27.4526,27.4588,27.4401,27.4526,25400.0
2005-12-09 15:00:00,44.01,44.02,43.96,43.99,29600.0,27.4526,27.4588,27.4214,27.4401,29600.0
2005-12-09 15:10:00,43.99,44.0,43.95,43.99,29800.0,27.4401,27.4463,27.4152,27.4401,29800.0
2005-12-09 15:20:00,43.99,44.0,43.96,43.99,31200.0,27.4401,27.4463,27.4214,27.4401,31200.0
2005-12-09 15:30:00,43.99,43.99,43.95,43.95,66600.0,27.4401,27.4401,27.4152,27.4152,66600.0
2005-12-09 15:40:00,43.95,43.97,43.94,43.96,57400.0,27.4152,27.4276,27.4089,27.4214,57400.0
2005-12-09 15:50:00,43.95,43.96,43.93,43.95,68200.0,27.4152,27.4214,27.4027,27.4152,68200.0
2005-12-12 09:30:00,44.12,44.23,44.1,44.2,34200.0,27.5212,27.5898,27.5087,27.5711,34200.0
2005-12-12 09:40:00,44.2,44.41,44.2,44.38,51800.0,27.5711,27.7021,27.5711,27.6834,51800.0
2005-12-12 09:50:00,44.38,44.38,44.23,44.25,33600.0,27.6834,27.6834,27.5898,27.6023,33600.0
2005-12-12 10:00:00,44.27,44.27,44.24,44.26,44600.0,27.6148,27.6148,27.5961,27.6085,44600.0
2005-12-12 10:10:00,44.25,44.38,44.24,44.37,37800.0,27.6023,27.6834,27.5961,27.6771,37800.0
2005-12-12 10:20:00,44.37,44.39,44.33,44.35,57800.0,27.6771,27.6896,27.6522,27.6647,57800.0
2005-12-12 10:30:00,44.35,44.38,44.29,44.31,21600.0,27.6647,27.6834,27.6272,27.6397,21600.0
2005-12-12 10:40:00,44.31,44.33,44.23,44.27,118200.0,27.6397,27.6522,27.5898,27.6148,118200.0
2005-12-12 10:50:00,44.27,44.3,44.23,44.27,24000.0,27.6148,27.6335,27.5898,27.6148,24000.0
2005-12-12 11:00:00,44.25,44.29,44.22,44.25,28800.0,27.6023,27.6272,27.5836,27.6023,28800.0
2005-12-12 11:10:00,44.25,44.27,44.25,44.26,43200.0,27.6023,27.6148,27.6023,27.6085,43200.0
2005-12-12 11:20:00,44.26,44.3,44.26,44.29,60800.0,27.6085,27.6335,27.6085,27.6272,60800.0
2005-12-12 11:30:00,44.29,44.34,44.29,44.34,35000.0,27.6272,27.6584,27.6272,27.6584,35000.0
2005-12-12 11:40:00,44.33,44.35,44.33,44.33,29400.0,27.6522,27.6647,27.6522,27.6522,29400.0
2005-12-12 11:50:00,44.33,44.35,44.33,44.33,20000.0,27.6522,27.6647,27.6522,27.6522,20000.0
2005-12-12 12:00:00,44.33,44.34,44.27,44.27,20200.0,27.6522,27.6584,27.6148,27.6148,20200.0
2005-12-12 12:10:00,44.27,44.31,44.27,44.3,15600.0,27.6148,27.6397,27.6148,27.6335,15600.0
2005-12-12 12:20:00,44.3,44.32,44.27,44.29,23000.0,27.6335,27.646,27.6148,27.6272,23000.0
2005-12-12 12:30:00,44.29,44.29,44.26,44.29,21400.0,27.6272,27.6272,27.6085,27.6272,21400.0
2005-12-12 12:40:00,44.28,44.29,44.25,44.27,30200.0,27.621,27.6272,27.6023,27.6148,30200.0
2005-12-12 12:50:00,44.27,44.31,44.24,44.27,27400.0,27.6148,27.6397,27.5961,27.6148,27400.0
2005-12-12 13:00:00,44.27,44.27,44.16,44.2,26000.0,27.6148,27.6148,27.5461,27.5711,26000.0
2005-12-12 13:10:00,44.21,44.24,44.2,44.2,22600.0,27.5773,27.5961,27.5711,27.5711,22600.0
2005-12-12 13:20:00,44.2,44.23,44.18,44.22,14000.0,27.5711,27.5898,27.5586,27.5836,14000.0
2005-12-12 13:30:00,44.22,44.27,44.12,44.15,29000.0,27.5836,27.6148,27.5212,27.5399,29000.0
2005-12-12 13:40:00,44.16,44.23,44.16,44.2,18600.0,27.5461,27.5898,27.5461,27.5711,18600.0
2005-12-12 13:50:00,44.2,44.2,44.17,44.19,15600.0,27.5711,27.5711,27.5524,27.5649,15600.0
2005-12-12 14:00:00,44.19,44.24,44.19,44.22,22800.0,27.5649,27.5961,27.5649,27.5836,22800.0
2005-12-12 14:10:00,44.22,44.24,44.17,44.17,20800.0,27.5836,27.5961,27.5524,27.5524,20800.0
2005-12-12 14:20:00,44.19,44.26,44.17,44.23,23200.0,27.5649,27.6085,27.5524,27.5898,23200.0
2005-12-12 14:30:00,44.24,44.3,44.22,44.26,34800.0,27.5961,27.6335,27.5836,27.6085,34800.0
2005-12-12 14:40:00,44.26,44.33,44.24,44.3,21000.0,27.6085,27.6522,27.5961,27.6335,21000.0
2005-12-12 14:50:00,44.28,44.3,44.26,44.27,17800.0,27.621,27.6335,27.6085,27.6148,17800.0
2005-12-12 15:00:00,44.25,44.29,44.25,44.27,19600.0,27.6023,27.6272,27.6023,27.6148,19600.0
2005-12-12 15:10:00,44.27,44.35,44.25,44.35,41600.0,27.6148,27.6647,27.6023,27.6647,41600.0
2005-12-12 15:20:00,44.35,44.36,44.32,44.33,38000.0,27.6647,27.6709,27.646,27.6522,38000.0
2005-12-12 15:30:00,44.33,44.35,44.29,44.3,28600.0,27.6522,27.6647,27.6272,27.6335,28600.0
2005-12-12 15:40:00,44.29,44.35,44.28,44.33,46800.0,27.6272,27.6647,27.621,27.6522,46800.0
2005-12-12 15:50:00,44.32,44.33,44.27,44.33,49800.0,27.646,27.6522,27.6148,27.6522,49800.0
2005-12-13 09:30:00,43.94,44.3,43.94,44.3,40400.0,27.4089,27.6335,27.4089,27.6335,40400.0
2005-12-13 09:40:00,44.29,44.29,44.19,44.27,41600.0,27.6272,27.6272,27.5649,27.6148,41600.0
2005-12-13 09:50:00,44.26,44.29,44.23,44.24,22200.0,27.6085,27.6272,27.5898,27.5961,22200.0
2005-12-13 10:00:00,44.24,44.38,44.24,44.37,37000.0,27.5961,27.6834,27.5961,27.6771,37000.0
2005-12-13 10:10:00,44.37,44.38,44.35,44.35,14000.0,27.6771,27.6834,27.6647,27.6647,14000.0
2005-12-13 10:20:00,44.34,44.34,44.23,44.25,32600.0,27.6584,27.6584,27.5898,27.6023,32600.0
2005-12-13 10:30:00,44.25,44.25,44.15,44.18,70800.0,27.6023,27.6023,27.5399,27.5586,70800.0
2005-12-13 10:40:00,44.18,44.2,44.13,44.15,79000.0,27.5586,27.5711,27.5274,27.5399,79000.0
2005-12-13 10:50:00,44.16,44.18,44.11,44.12,12000.0,27.5461,27.5586,27.515,27.5212,12000.0
2005-12-13 11:00:00,44.12,44.16,44.12,44.13,11600.0,27.5212,27.5461,27.5212,27.5274,11600.0
2005-12-13 11:10:00,44.13,44.14,44.1,44.13,15200.0,27.5274,27.5337,27.5087,27.5274,15200.0
2005-12-13 11:20:00,44.14,44.17,44.12,44.15,17200.0,27.5337,27.5524,27.5212,27.5399,17200.0
2005-12-13 11:30:00,44.15,44.16,44.13,44.15,22800.0,27.5399,27.5461,27.5274,27.5399,22800.0
2005-12-13 11:40:00,44.15,44.18,44.14,44.17,20800.0,27.5399,27.5586,27.5337,27.5524,20800.0
2005-12-13 11:50:00,44.19,44.19,44.15,44.15,12000.0,27.5649,27.5649,27.5399,27.5399,12000.0
2005-12-13 12:00:00,44.15,44.17,44.15,44.16,8800.0,27.5399,27.5524,27.5399,27.5461,8800.0
2005-12-13 12:10:00,44.16,44.18,44.15,44.18,12600.0,27.5461,27.5586,27.5399,27.5586,12600.0
2005-12-13 12:20:00,44.18,44.18,44.13,44.16,17200.0,27.5586,27.5586,27.5274,27.5461,17200.0
2005-12-13 12:30:00,44.16,44.18,44.15,44.17,14800.0,27.5461,27.5586,27.5399,27.5524,14800.0
2005-12-13 12:40:00,44.18,44.21,44.15,44.15,16000.0,27.5586,27.5773,27.5399,27.5399,16000.0
2005-12-13 12:50:00,44.16,44.18,44.15,44.17,9000.0,27.5461,27.5586,27.5399,27.5524,9000.0
2005-12-13 13:00:00,44.17,44.19,44.16,44.16,18800.0,27.5524,27.5649,27.5461,27.5461,18800.0
2005-12-13 13:10:00,44.16,44.18,44.14,44.18,11000.0,27.5461,27.5586,27.5337,27.5586,11000.0
2005-12-13 13:20:00,44.18,44.18,44.15,44.17,10200.0,27.5586,27.5586,27.5399,27.5524,10200.0
2005-12-13 13:30:00,44.17,44.19,44.17,44.17,15200.0,27.5524,27.5649,27.5524,27.5524,15200.0
2005-12-13 13:40:00,44.17,44.17,44.13,44.14,10200.0,27.5524,27.5524,27.5274,27.5337,10200.0
2005-12-13 13:50:00,44.15,44.15,44.08,44.09,21600.0,27.5399,27.5399,27.4962,27.5025,21600.0
2005-12-13 14:00:00,44.09,44.12,44.08,44.12,25400.0,27.5025,27.5212,27.4962,27.5212,25400.0
2005-12-13 14:10:00,44.13,44.3,44.1,44.29,62200.0,27.5274,27.6335,27.5087,27.6272,62200.0
2005-12-13 14:20:00,44.31,44.46,44.31,44.37,39800.0,27.6397,27.7333,27.6397,27.6771,39800.0
2005-12-13 14:30:00,44.37,44.4,44.35,44.37,30200.0,27.6771,27.6959,27.6647,27.6771,30200.0
2005-12-13 14:40:00,44.37,44.49,44.37,44.45,47000.0,27.6771,27.752,27.6771,27.727,47000.0
2005-12-13 14:50:00,44.45,44.59,44.42,44.56,49400.0,27.727,27.8144,27.7083,27.7957,49400.0
2005-12-13 15:00:00,44.56,44.56,44.43,44.49,38200.0,27.7957,27.7957,27.7146,27.752,38200.0
2005-12-13 15:10:00,44.49,44.53,44.43,44.49,41400.0,27.752,27.7769,27.7146,27.752,41400.0
2005-12-13 15:20:00,44.49,44.5,44.38,44.4,53400.0,27.752,27.7582,27.6834,27.6959,53400.0
2005-12-13 15:30:00,44.4,44.45,44.36,44.42,49000.0,27.6959,27.727,27.6709,27.7083,49000.0
2005-12-13 15:40:00,44.42,44.47,44.39,44.42,73000.0,27.7083,27.7395,27.6896,27.7083,73000.0
2005-12-13 15:50:00,44.43,44.46,44.38,44.42,72600.0,27.7146,27.7333,27.6834,27.7083,72600.0
2005-12-14 09:30:00,44.36,44.7,44.36,44.69,110200.0,27.6709,27.883,27.6709,27.8768,110200.0
2005-12-14 09:40:00,44.69,44.8,44.69,44.74,54400.0,27.8768,27.9454,27.8768,27.9079,54400.0
2005-12-14 09:50:00,44.73,44.76,44.69,44.71,53000.0,27.9017,27.9204,27.8768,27.8892,53000.0
2005-12-14 10:00:00,44.7,44.74,44.7,44.71,36000.0,27.883,27.9079,27.883,27.8892,36000.0
2005-12-14 10:10:00,44.71,44.78,44.71,44.76,14400.0,27.8892,27.9329,27.8892,27.9204,14400.0
2005-12-14 10:20:00,44.77,44.82,44.77,44.82,51600.0,27.9267,27.9578,27.9267,27.9578,51600.0
2005-12-14 10:30:00,44.82,44.95,44.82,44.95,51600.0,27.9578,28.0389,27.9578,28.0389,51600.0
2005-12-14 10:40:00,44.95,44.97,44.93,44.93,62200.0,28.0389,28.0514,28.0265,28.0265,62200.0
2005-12-14 10:50:00,44.92,44.93,44.81,44.84,42000.0,28.0202,28.0265,27.9516,27.9703,42000.0
2005-12-14 11:00:00,44.84,44.85,44.8,44.82,37000.0,27.9703,27.9766,27.9454,27.9578,37000.0
2005-12-14 11:10:00,44.85,44.94,44.84,44.91,50200.0,27.9766,28.0327,27.9703,28.014,50200.0
2005-12-14 11:20:00,44.9,44.93,44.87,44.93,36400.0,28.0077,28.0265,27.989,28.0265,36400.0
2005-12-14 11:30:00,44.93,44.93,44.9,44.93,30800.0,28.0265,28.0265,28.0077,28.0265,30800.0
2005-12-14 11:40:00,44.94,44.98,44.93,44.96,29200.0,28.0327,28.0576,28.0265,28.0452,29200.0
2005-12-14 11:50:00,44.96,44.98,44.93,44.95,34000.0,28.0452,28.0576,28.0265,28.0389,34000.0
2005-12-14 12:00:00,44.95,44.99,44.95,44.97,50000.0,28.0389,28.0639,28.0389,28.0514,50000.0
2005-12-14 12:10:00,44.96,44.97,44.94,44.96,42800.0,28.0452,28.0514,28.0327,28.0452,42800.0
2005-12-14 12:20:00,44.95,44.96,44.91,44.92,24000.0,28.0389,28.0452,28.014,28.0202,24000.0
2005-12-14 12:30:00,44.92,44.97,44.92,44.96,70400.0,28.0202,28.0514,28.0202,28.0452,70400.0
2005-12-14 12:40:00,44.96,44.97,44.95,44.96,44400.0,28.0452,28.0514,28.0389,28.0452,44400.0
2005-12-14 12:50:00,44.96,45.0,44.95,44.99,64200.0,28.0452,28.0701,28.0389,28.0639,64200.0
2005-12-14 13:00:00,44.99,45.0,44.99,45.0,115800.0,28.0639,28.0701,28.0639,28.0701,115800.0
2005-12-14 13:10:00,45.0,45.02,44.99,45.02,120600.0,28.0701,28.0826,28.0639,28.0826,120600.0
2005-12-14 13:20:00,45.02,45.02,45.0,45.02,67400.0,28.0826,28.0826,28.0701,28.0826,67400.0
2005-12-14 13:30:00,45.02,45.07,45.01,45.07,72800.0,28.0826,28.1138,28.0764,28.1138,72800.0
2005-12-14 13:40:00,45.07,45.14,45.06,45.13,42400.0,28.1138,28.1575,28.1076,28.1512,42400.0
2005-12-14 13:50:00,45.15,45.21,45.15,45.17,53800.0,28.1637,28.2011,28.1637,28.1762,53800.0
2005-12-14 14:00:00,45.16,45.19,45.12,45.17,37600.0,28.1699,28.1886,28.145,28.1762,37600.0
2005-12-14 14:10:00,45.17,45.18,45.16,45.17,49200.0,28.1762,28.1824,28.1699,28.1762,49200.0
2005-12-14 14:20:00,45.17,45.24,45.17,45.24,48400.0,28.1762,28.2198,28.1762,28.2198,48400.0
2005-12-14 14:30:00,45.24,45.27,45.21,45.27,78200.0,28.2198,28.2385,28.2011,28.2385,78200.0
2005-12-14 14:40:00,45.27,45.27,45.15,45.18,78200.0,28.2385,28.2385,28.1637,28.1824,78200.0
2005-12-14 14:50:00,45.18,45.21,45.13,45.15,37800.0,28.1824,28.2011,28.1512,28.1637,37800.0
2005-12-14 15:00:00,45.15,45.2,45.15,45.2,31400.0,28.1637,28.1949,28.1637,28.1949,31400.0
2005-12-14 15:10:00,45.19,45.2,45.11,45.15,50400.0,28.1886,28.1949,28.1387,28.1637,50400.0
2005-12-14 15:20:00,45.15,45.16,45.11,45.13,50000.0,28.1637,28.1699,28.1387,28.1512,50000.0
2005-12-14 15:30:00,45.13,45.14,45.12,45.13,40600.0,28.1512,28.1575,28.145,28.1512,40600.0
2005-12-14 15:40:00,45.13,45.13,45.1,45.13,70800.0,28.1512,28.1512,28.1325,28.1512,70800.0
2005-12-14 15:50:00,45.13,45.13,45.07,45.1,92800.0,28.1512,28.1512,28.1138,28.1325,92800.0
2005-12-15 09:30:00,45.25,45.25,45.09,45.12,69000.0,28.2261,28.2261,28.1263,28.145,69000.0
2005-12-15 09:40:00,45.13,45.14,45.01,45.04,153200.0,28.1512,28.1575,28.0764,28.0951,153200.0
2005-12-15 09:50:00,45.02,45.02,44.85,44.86,48800.0,28.0826,28.0826,27.9766,27.9828,48800.0
2005-12-15 10:00:00,44.86,45.02,44.85,44.95,111200.0,27.9828,28.0826,27.9766,28.0389,111200.0
2005-12-15 10:10:00,44.95,44.95,44.82,44.87,42400.0,28.0389,28.0389,27.9578,27.989,42400.0
2005-12-15 10:20:00,44.87,44.88,44.77,44.77,65600.0,27.989,27.9953,27.9267,27.9267,65600.0
2005-12-15 10:30:00,44.79,44.79,44.69,44.7,81200.0,27.9391,27.9391,27.8768,27.883,81200.0
2005-12-15 10:40:00,44.69,44.79,44.68,44.77,56800.0,27.8768,27.9391,27.8705,27.9267,56800.0
2005-12-15 10:50:00,44.76,44.83,44.73,44.74,63200.0,27.9204,27.9641,27.9017,27.9079,63200.0
2005-12-15 11:00:00,44.76,44.79,44.73,44.76,42200.0,27.9204,27.9391,27.9017,27.9204,42200.0
2005-12-15 11:10:00,44.76,44.77,44.74,44.75,47600.0,27.9204,27.9267,27.9079,27.9142,47600.0
2005-12-15 11:20:00,44.74,44.77,44.73,44.75,62600.0,27.9079,27.9267,27.9017,27.9142,62600.0
2005-12-15 11:30:00,44.75,44.79,44.74,44.77,33400.0,27.9142,27.9391,27.9079,27.9267,33400.0
2005-12-15 11:40:00,44.79,44.79,44.77,44.77,29200.0,27.9391,27.9391,27.9267,27.9267,29200.0
2005-12-15 11:50:00,44.77,44.81,44.73,44.74,37000.0,27.9267,27.9516,27.9017,27.9079,37000.0
2005-12-15 12:00:00,44.74,44.76,44.73,44.76,63000.0,27.9079,27.9204,27.9017,27.9204,63000.0
2005-12-15 12:10:00,44.76,44.78,44.75,44.78,18600.0,27.9204,27.9329,27.9142,27.9329,18600.0
2005-12-15 12:20:00,44.78,44.83,44.78,44.83,20600.0,27.9329,27.9641,27.9329,27.9641,20600.0
2005-12-15 12:30:00,44.83,44.85,44.83,44.85,32000.0,27.9641,27.9766,27.9641,27.9766,32000.0
2005-12-15 12:40:00,44.85,44.88,44.85,44.88,36800.0,27.9766,27.9953,27.9766,27.9953,36800.0
2005-12-15 12:50:00,44.88,44.93,44.87,44.92,24000.0,27.9953,28.0265,27.989,28.0202,24000.0
2005-12-15 13:00:00,44.92,44.96,44.91,44.94,33400.0,28.0202,28.0452,28.014,28.0327,33400.0
2005-12-15 13:10:00,44.93,44.94,44.89,44.91,14400.0,28.0265,28.0327,28.0015,28.014,14400.0
2005-12-15 13:20:00,44.9,44.93,44.9,44.91,9000.0,28.0077,28.0265,28.0077,28.014,9000.0
2005-12-15 13:30:00,44.92,44.98,44.91,44.97,25200.0,28.0202,28.0576,28.014,28.0514,25200.0
2005-12-15 13:40:00,44.98,44.98,44.93,44.93,10000.0,28.0576,28.0576,28.0265,28.0265,10000.0
2005-12-15 13:50:00,44.93,44.99,44.93,44.99,22600.0,28.0265,28.0639,28.0265,28.0639,22600.0
2005-12-15 14:00:00,44.98,44.99,44.98,44.98,17800.0,28.0576,28.0639,28.0576,28.0576,17800.0
2005-12-15 14:10:00,44.99,44.99,44.95,44.96,14200.0,28.0639,28.0639,28.0389,28.0452,14200.0
2005-12-15 14:20:00,44.96,44.97,44.92,44.94,31200.0,28.0452,28.0514,28.0202,28.0327,31200.0
2005-12-15 14:30:00,44.95,44.95,44.89,44.92,22200.0,28.0389,28.0389,28.0015,28.0202,22200.0
2005-12-15 14:40:00,44.91,44.92,44.83,44.84,30400.0,28.014,28.0202,27.9641,27.9703,30400.0
2005-12-15 14:50:00,44.84,44.85,44.8,44.8,51200.0,27.9703,27.9766,27.9454,27.9454,51200.0
2005-12-15 15:00:00,44.8,44.85,44.77,44.83,57400.0,27.9454,27.9766,27.9267,27.9641,57400.0
2005-12-15 15:10:00,44.83,44.86,44.81,44.81,52600.0,27.9641,27.9828,27.9516,27.9516,52600.0
2005-12-15 15:20:00,44.81,44.84,44.81,44.82,62200.0,27.9516,27.9703,27.9516,27.9578,62200.0
2005-12-15 15:30:00,44.82,44.83,44.79,44.81,57000.0,27.9578,27.9641,27.9391,27.9516,57000.0
2005-12-15 15:40:00,44.81,44.85,44.8,44.8,59600.0,27.9516,27.9766,27.9454,27.9454,59600.0
2005-12-15 15:50:00,44.8,44.88,44.8,44.85,69600.0,27.9454,27.9953,27.9454,27.9766,69600.0
2005-12-16 09:30:00,45.05,45.1,45.05,45.1,372800.0,28.1013,28.1325,28.1013,28.1325,372800.0
2005-12-16 09:40:00,45.1,45.22,45.1,45.1,50000.0,28.1325,28.2074,28.1325,28.1325,50000.0
2005-12-16 09:50:00,45.1,45.2,45.06,45.18,44200.0,28.1325,28.1949,28.1076,28.1824,44200.0
2005-12-16 10:00:00,45.18,45.21,45.16,45.16,42400.0,28.1824,28.2011,28.1699,28.1699,42400.0
2005-12-16 10:10:00,45.16,45.19,45.1,45.18,30600.0,28.1699,28.1886,28.1325,28.1824,30600.0
2005-12-16 10:20:00,45.18,45.2,45.15,45.15,43000.0,28.1824,28.1949,28.1637,28.1637,43000.0
2005-12-16 10:30:00,45.15,45.15,45.1,45.12,18600.0,28.1637,28.1637,28.1325,28.145,18600.0
2005-12-16 10:40:00,45.13,45.16,45.13,45.16,24200.0,28.1512,28.1699,28.1512,28.1699,24200.0
2005-12-16 10:50:00,45.16,45.2,45.16,45.18,19400.0,28.1699,28.1949,28.1699,28.1824,19400.0
2005-12-16 11:00:00,45.18,45.18,45.14,45.16,39200.0,28.1824,28.1824,28.1575,28.1699,39200.0
2005-12-16 11:10:00,45.15,45.2,45.15,45.15,37800.0,28.1637,28.1949,28.1637,28.1637,37800.0
2005-12-16 11:20:00,45.16,45.17,45.15,45.16,30800.0,28.1699,28.1762,28.1637,28.1699,30800.0
2005-12-16 11:30:00,45.17,45.2,45.16,45.2,78000.0,28.1762,28.1949,28.1699,28.1949,78000.0
2005-12-16 11:40:00,45.19,45.2,45.1,45.1,39200.0,28.1886,28.1949,28.1325,28.1325,39200.0
2005-12-16 11:50:00,45.13,45.16,45.1,45.11,30600.0,28.1512,28.1699,28.1325,28.1387,30600.0
2005-12-16 12:00:00,45.11,45.18,45.1,45.17,20400.0,28.1387,28.1824,28.1325,28.1762,20400.0
2005-12-16 12:10:00,45.15,45.2,45.13,45.16,11600.0,28.1637,28.1949,28.1512,28.1699,11600.0
2005-12-16 12:20:00,45.15,45.15,45.13,45.13,26800.0,28.1637,28.1637,28.1512,28.1512,26800.0
2005-12-16 12:30:00,45.13,45.15,45.13,45.14,6400.0,28.1512,28.1637,28.1512,28.1575,6400.0
2005-12-16 12:40:00,45.14,45.15,45.13,45.13,9200.0,28.1575,28.1637,28.1512,28.1512,9200.0
2005-12-16 12:50:00,45.13,45.17,45.13,45.17,14400.0,28.1512,28.1762,28.1512,28.1762,14400.0
2005-12-16 13:00:00,45.15,45.16,45.13,45.13,11800.0,28.1637,28.1699,28.1512,28.1512,11800.0
2005-12-16 13:10:00,45.13,45.17,45.13,45.17,26200.0,28.1512,28.1762,28.1512,28.1762,26200.0
2005-12-16 13:20:00,45.17,45.17,45.15,45.15,27400.0,28.1762,28.1762,28.1637,28.1637,27400.0
2005-12-16 13:30:00,45.13,45.18,45.13,45.18,20400.0,28.1512,28.1824,28.1512,28.1824,20400.0
2005-12-16 13:40:00,45.19,45.19,45.16,45.19,22800.0,28.1886,28.1886,28.1699,28.1886,22800.0
2005-12-16 13:50:00,45.19,45.2,45.14,45.14,18400.0,28.1886,28.1949,28.1575,28.1575,18400.0
2005-12-16 14:00:00,45.15,45.15,45.13,45.13,16800.0,28.1637,28.1637,28.1512,28.1512,16800.0
2005-12-16 14:10:00,45.13,45.13,45.05,45.06,40800.0,28.1512,28.1512,28.1013,28.1076,40800.0
2005-12-16 14:20:00,45.07,45.11,45.06,45.09,19800.0,28.1138,28.1387,28.1076,28.1263,19800.0
2005-12-16 14:30:00,45.09,45.09,45.06,45.06,14400.0,28.1263,28.1263,28.1076,28.1076,14400.0
2005-12-16 14:40:00,45.06,45.06,45.05,45.06,14000.0,28.1076,28.1076,28.1013,28.1076,14000.0
2005-12-16 14:50:00,45.06,45.09,44.98,44.99,56800.0,28.1076,28.1263,28.0576,28.0639,56800.0
2005-12-16 15:00:00,44.99,44.99,44.96,44.99,50200.0,28.0639,28.0639,28.0452,28.0639,50200.0
2005-12-16 15:10:00,44.99,44.99,44.98,44.98,44200.0,28.0639,28.0639,28.0576,28.0576,44200.0
2005-12-16 15:20:00,44.96,44.99,44.96,44.98,61600.0,28.0452,28.0639,28.0452,28.0576,61600.0
2005-12-16 15:30:00,44.98,45.0,44.98,45.0,33800.0,28.0576,28.0701,28.0576,28.0701,33800.0
2005-12-16 15:40:00,44.99,45.0,44.97,44.99,36600.0,28.0639,28.0701,28.0514,28.0639,36600.0
2005-12-16 15:50:00,44.99,45.05,44.99,45.01,67200.0,28.0639,28.1013,28.0639,28.0764,67200.0
2005-12-19 09:30:00,45.15,45.15,45.0,45.04,67000.0,28.1637,28.1637,28.0701,28.0951,67000.0
2005-12-19 09:40:00,45.05,45.12,44.98,45.1,36200.0,28.1013,28.145,28.0576,28.1325,36200.0
2005-12-19 09:50:00,45.09,45.1,45.03,45.09,40200.0,28.1263,28.1325,28.0888,28.1263,40200.0
2005-12-19 10:00:00,45.09,45.21,45.09,45.17,41200.0,28.1263,28.2011,28.1263,28.1762,41200.0
2005-12-19 10:10:00,45.2,45.34,45.16,45.29,75000.0,28.1949,28.2822,28.1699,28.251,75000.0
2005-12-19 10:20:00,45.3,45.36,45.28,45.32,40200.0,28.2573,28.2947,28.2448,28.2697,40200.0
2005-12-19 10:30:00,45.31,45.43,45.31,45.39,39400.0,28.2635,28.3383,28.2635,28.3134,39400.0
2005-12-19 10:40:00,45.39,45.39,45.3,45.33,34800.0,28.3134,28.3134,28.2573,28.276,34800.0
2005-12-19 10:50:00,45.34,45.34,45.29,45.32,29200.0,28.2822,28.2822,28.251,28.2697,29200.0
2005-12-19 11:00:00,45.32,45.37,45.32,45.33,23400.0,28.2697,28.3009,28.2697,28.276,23400.0
2005-12-19 11:10:00,45.34,45.42,45.33,45.39,29000.0,28.2822,28.3321,28.276,28.3134,29000.0
2005-12-19 11:20:00,45.43,45.43,45.33,45.37,22800.0,28.3383,28.3383,28.276,28.3009,22800.0
2005-12-19 11:30:00,45.34,45.35,45.31,45.31,13000.0,28.2822,28.2884,28.2635,28.2635,13000.0
2005-12-19 11:40:00,45.31,45.32,45.21,45.24,37600.0,28.2635,28.2697,28.2011,28.2198,37600.0
2005-12-19 11:50:00,45.25,45.25,45.21,45.23,39200.0,28.2261,28.2261,28.2011,28.2136,39200.0
2005-12-19 12:00:00,45.24,45.26,45.21,45.26,25000.0,28.2198,28.2323,28.2011,28.2323,25000.0
2005-12-19 12:10:00,45.24,45.25,45.22,45.24,19400.0,28.2198,28.2261,28.2074,28.2198,19400.0
2005-12-19 12:20:00,45.24,45.26,45.19,45.19,64400.0,28.2198,28.2323,28.1886,28.1886,64400.0
2005-12-19 12:30:00,45.19,45.19,45.13,45.14,16400.0,28.1886,28.1886,28.1512,28.1575,16400.0
2005-12-19 12:40:00,45.13,45.16,45.13,45.15,15600.0,28.1512,28.1699,28.1512,28.1637,15600.0
2005-12-19 12:50:00,45.15,45.16,45.13,45.13,16800.0,28.1637,28.1699,28.1512,28.1512,16800.0
2005-12-19 13:00:00,45.12,45.12,45.08,45.09,38200.0,28.145,28.145,28.12,28.1263,38200.0
2005-12-19 13:10:00,45.09,45.11,45.08,45.1,39000.0,28.1263,28.1387,28.12,28.1325,39000.0
2005-12-19 13:20:00,45.1,45.14,45.1,45.1,28600.0,28.1325,28.1575,28.1325,28.1325,28600.0
2005-12-19 13:30:00,45.1,45.11,45.05,45.05,17200.0,28.1325,28.1387,28.1013,28.1013,17200.0
2005-12-19 13:40:00,45.05,45.05,44.88,44.93,71000.0,28.1013,28.1013,27.9953,28.0265,71000.0
2005-12-19 13:50:00,44.93,44.99,44.92,44.95,23200.0,28.0265,28.0639,28.0202,28.0389,23200.0
2005-12-19 14:00:00,44.94,45.05,44.9,44.9,61800.0,28.0327,28.1013,28.0077,28.0077,61800.0
2005-12-19 14:10:00,44.91,44.96,44.85,44.85,45800.0,28.014,28.0452,27.9766,27.9766,45800.0
2005-12-19 14:20:00,44.87,44.87,44.77,44.77,41400.0,27.989,27.989,27.9267,27.9267,41400.0
2005-12-19 14:30:00,44.77,44.83,44.77,44.8,28600.0,27.9267,27.9641,27.9267,27.9454,28600.0
2005-12-19 14:40:00,44.8,44.81,44.79,44.8,22800.0,27.9454,27.9516,27.9391,27.9454,22800.0
2005-12-19 14:50:00,44.77,44.79,44.72,44.72,77800.0,27.9267,27.9391,27.8955,27.8955,77800.0
2005-12-19 15:00:00,44.73,44.75,44.72,44.72,54800.0,27.9017,27.9142,27.8955,27.8955,54800.0
2005-12-19 15:10:00,44.74,44.74,44.69,44.69,35400.0,27.9079,27.9079,27.8768,27.8768,35400.0
2005-12-19 15:20:00,44.68,44.74,44.65,44.66,95400.0,27.8705,27.9079,27.8518,27.858,95400.0
2005-12-19 15:30:00,44.67,44.7,44.66,44.69,75400.0,27.8643,27.883,27.858,27.8768,75400.0
2005-12-19 15:40:00,44.69,44.73,44.67,44.69,82600.0,27.8768,27.9017,27.8643,27.8768,82600.0
2005-12-19 15:50:00,44.7,44.71,44.65,44.66,75800.0,27.883,27.8892,27.8518,27.858,75800.0
2005-12-20 09:30:00,44.93,44.95,44.9,44.9,34200.0,28.0265,28.0389,28.0077,28.0077,34200.0
2005-12-20 09:40:00,44.88,44.93,44.82,44.92,41800.0,27.9953,28.0265,27.9578,28.0202,41800.0
2005-12-20 09:50:00,44.99,44.99,44.79,44.95,67200.0,28.0639,28.0639,27.9391,28.0389,67200.0
2005-12-20 10:00:00,44.91,44.99,44.84,44.87,22400.0,28.014,28.0639,27.9703,27.989,22400.0
2005-12-20 10:10:00,44.87,44.88,44.8,44.82,20800.0,27.989,27.9953,27.9454,27.9578,20800.0
2005-12-20 10:20:00,44.82,44.84,44.79,44.83,21800.0,27.9578,27.9703,27.9391,27.9641,21800.0
2005-12-20 10:30:00,44.83,44.89,44.83,44.89,28400.0,27.9641,28.0015,27.9641,28.0015,28400.0
2005-12-20 10:40:00,44.88,44.9,44.83,44.88,19600.0,27.9953,28.0077,27.9641,27.9953,19600.0
2005-12-20 10:50:00,44.88,44.97,44.87,44.96,33800.0,27.9953,28.0514,27.989,28.0452,33800.0
2005-12-20 11:00:00,44.95,45.09,44.95,45.08,53200.0,28.0389,28.1263,28.0389,28.12,53200.0
2005-12-20 11:10:00,45.08,45.08,45.0,45.0,13200.0,28.12,28.12,28.0701,28.0701,13200.0
2005-12-20 11:20:00,45.02,45.08,45.02,45.06,24400.0,28.0826,28.12,28.0826,28.1076,24400.0
2005-12-20 11:30:00,45.05,45.07,45.02,45.05,30200.0,28.1013,28.1138,28.0826,28.1013,30200.0
2005-12-20 11:40:00,45.05,45.1,45.02,45.06,47800.0,28.1013,28.1325,28.0826,28.1076,47800.0
2005-12-20 11:50:00,45.02,45.08,45.02,45.04,15200.0,28.0826,28.12,28.0826,28.0951,15200.0
2005-12-20 12:00:00,45.04,45.07,44.99,45.02,41400.0,28.0951,28.1138,28.0639,28.0826,41400.0
2005-12-20 12:10:00,45.02,45.06,45.0,45.0,43000.0,28.0826,28.1076,28.0701,28.0701,43000.0
2005-12-20 12:20:00,45.01,45.07,45.0,45.02,56000.0,28.0764,28.1138,28.0701,28.0826,56000.0
2005-12-20 12:30:00,45.01,45.06,45.01,45.02,13600.0,28.0764,28.1076,28.0764,28.0826,13600.0
2005-12-20 12:40:00,45.02,45.02,44.93,44.93,5800.0,28.0826,28.0826,28.0265,28.0265,5800.0
2005-12-20 12:50:00,44.93,45.02,44.93,45.01,22200.0,28.0265,28.0826,28.0265,28.0764,22200.0
2005-12-20 13:00:00,45.01,45.02,44.96,44.97,70200.0,28.0764,28.0826,28.0452,28.0514,70200.0
2005-12-20 13:10:00,44.99,44.99,44.93,44.93,20600.0,28.0639,28.0639,28.0265,28.0265,20600.0
2005-12-20 13:20:00,44.93,44.93,44.9,44.91,19000.0,28.0265,28.0265,28.0077,28.014,19000.0
2005-12-20 13:30:00,44.91,44.94,44.9,44.9,17400.0,28.014,28.0327,28.0077,28.0077,17400.0
2005-12-20 13:40:00,44.89,44.9,44.82,44.82,43400.0,28.0015,28.0077,27.9578,27.9578,43400.0
2005-12-20 13:50:00,44.83,44.83,44.78,44.78,23600.0,27.9641,27.9641,27.9329,27.9329,23600.0
2005-12-20 14:00:00,44.78,44.79,44.72,44.72,38800.0,27.9329,27.9391,27.8955,27.8955,38800.0
2005-12-20 14:10:00,44.72,44.74,44.69,44.71,43800.0,27.8955,27.9079,27.8768,27.8892,43800.0
2005-12-20 14:20:00,44.71,44.77,44.71,44.76,36200.0,27.8892,27.9267,27.8892,27.9204,36200.0
2005-12-20 14:30:00,44.76,44.79,44.73,44.76,21800.0,27.9204,27.9391,27.9017,27.9204,21800.0
2005-12-20 14:40:00,44.76,44.83,44.76,44.8,31400.0,27.9204,27.9641,27.9204,27.9454,31400.0
2005-12-20 14:50:00,44.8,44.8,44.73,44.74,28800.0,27.9454,27.9454,27.9017,27.9079,28800.0
2005-12-20 15:00:00,44.74,44.77,44.71,44.72,46200.0,27.9079,27.9267,27.8892,27.8955,46200.0
2005-12-20 15:10:00,44.72,44.72,44.63,44.63,35200.0,27.8955,27.8955,27.8393,27.8393,35200.0
2005-12-20 15:20:00,44.63,44.64,44.51,44.51,83400.0,27.8393,27.8456,27.7645,27.7645,83400.0
2005-12-20 15:30:00,44.51,44.59,44.51,44.57,66800.0,27.7645,27.8144,27.7645,27.8019,66800.0
2005-12-20 15:40:00,44.56,44.56,44.52,44.56,78800.0,27.7957,27.7957,27.7707,27.7957,78800.0
2005-12-20 15:50:00,44.55,44.59,44.51,44.58,59400.0,27.7894,27.8144,27.7645,27.8081,59400.0
2005-12-21 09:30:00,44.83,44.83,44.71,44.73,45000.0,27.9641,27.9641,27.8892,27.9017,45000.0
2005-12-21 09:40:00,44.73,44.95,44.73,44.88,50800.0,27.9017,28.0389,27.9017,27.9953,50800.0
2005-12-21 09:50:00,44.88,44.93,44.83,44.83,30000.0,27.9953,28.0265,27.9641,27.9641,30000.0
2005-12-21 10:00:00,44.81,44.93,44.81,44.91,43600.0,27.9516,28.0265,27.9516,28.014,43600.0
2005-12-21 10:10:00,44.91,44.99,44.89,44.95,36600.0,28.014,28.0639,28.0015,28.0389,36600.0
2005-12-21 10:20:00,44.98,45.0,44.87,44.97,24800.0,28.0576,28.0701,27.989,28.0514,24800.0
2005-12-21 10:30:00,44.97,45.0,44.94,44.95,24400.0,28.0514,28.0701,28.0327,28.0389,24400.0
2005-12-21 10:40:00,44.95,45.07,44.95,45.06,89400.0,28.0389,28.1138,28.0389,28.1076,89400.0
2005-12-21 10:50:00,45.06,45.06,44.99,45.01,16200.0,28.1076,28.1076,28.0639,28.0764,16200.0
2005-12-21 11:00:00,45.01,45.06,45.01,45.05,21000.0,28.0764,28.1076,28.0764,28.1013,21000.0
2005-12-21 11:10:00,45.05,45.1,45.04,45.05,16800.0,28.1013,28.1325,28.0951,28.1013,16800.0
2005-12-21 11:20:00,45.04,45.07,44.99,45.07,15200.0,28.0951,28.1138,28.0639,28.1138,15200.0
2005-12-21 11:30:00,45.06,45.1,45.06,45.08,19400.0,28.1076,28.1325,28.1076,28.12,19400.0
2005-12-21 11:40:00,45.07,45.07,45.02,45.05,15200.0,28.1138,28.1138,28.0826,28.1013,15200.0
2005-12-21 11:50:00,45.05,45.06,45.04,45.05,9800.0,28.1013,28.1076,28.0951,28.1013,9800.0
2005-12-21 12:00:00,45.05,45.1,45.02,45.06,20000.0,28.1013,28.1325,28.0826,28.1076,20000.0
2005-12-21 12:10:00,45.08,45.11,45.07,45.1,20000.0,28.12,28.1387,28.1138,28.1325,20000.0
2005-12-21 12:20:00,45.1,45.11,45.07,45.1,28600.0,28.1325,28.1387,28.1138,28.1325,28600.0
2005-12-21 12:30:00,45.1,45.15,45.09,45.13,49000.0,28.1325,28.1637,28.1263,28.1512,49000.0
2005-12-21 12:40:00,45.12,45.13,45.1,45.1,36200.0,28.145,28.1512,28.1325,28.1325,36200.0
2005-12-21 12:50:00,45.1,45.13,45.09,45.1,23600.0,28.1325,28.1512,28.1263,28.1325,23600.0
2005-12-21 13:00:00,45.11,45.12,45.07,45.07,17200.0,28.1387,28.145,28.1138,28.1138,17200.0
2005-12-21 13:10:00,45.07,45.07,45.02,45.02,14800.0,28.1138,28.1138,28.0826,28.0826,14800.0
2005-12-21 13:20:00,45.02,45.06,45.0,45.01,22000.0,28.0826,28.1076,28.0701,28.0764,22000.0
2005-12-21 13:30:00,45.0,45.01,44.92,44.96,41200.0,28.0701,28.0764,28.0202,28.0452,41200.0
2005-12-21 13:40:00,44.96,44.98,44.93,44.98,33200.0,28.0452,28.0576,28.0265,28.0576,33200.0
2005-12-21 13:50:00,44.99,45.02,44.99,45.01,22600.0,28.0639,28.0826,28.0639,28.0764,22600.0
2005-12-21 14:00:00,45.02,45.02,44.97,44.98,38000.0,28.0826,28.0826,28.0514,28.0576,38000.0
2005-12-21 14:10:00,44.98,45.05,44.98,45.04,37000.0,28.0576,28.1013,28.0576,28.0951,37000.0
2005-12-21 14:20:00,45.05,45.05,44.99,44.99,19000.0,28.1013,28.1013,28.0639,28.0639,19000.0
2005-12-21 14:30:00,44.98,45.04,44.97,45.02,27800.0,28.0576,28.0951,28.0514,28.0826,27800.0
2005-12-21 14:40:00,45.02,45.02,44.94,44.96,28600.0,28.0826,28.0826,28.0327,28.0452,28600.0
2005-12-21 14:50:00,44.97,44.98,44.91,44.94,29800.0,28.0514,28.0576,28.014,28.0327,29800.0
2005-12-21 15:00:00,44.94,45.0,44.91,44.94,65600.0,28.0327,28.0701,28.014,28.0327,65600.0
2005-12-21 15:10:00,44.93,45.0,44.92,44.99,33600.0,28.0265,28.0701,28.0202,28.0639,33600.0
2005-12-21 15:20:00,44.99,45.04,44.98,44.98,39200.0,28.0639,28.0951,28.0576,28.0576,39200.0
2005-12-21 15:30:00,44.99,45.01,44.96,44.99,33200.0,28.0639,28.0764,28.0452,28.0639,33200.0
2005-12-21 15:40:00,44.99,45.07,44.97,45.07,54400.0,28.0639,28.1138,28.0514,28.1138,54400.0
2005-12-21 15:50:00,45.07,45.13,45.07,45.1,80000.0,28.1138,28.1512,28.1138,28.1325,80000.0
2005-12-22 09:30:00,45.26,45.33,45.22,45.27,39800.0,28.2323,28.276,28.2074,28.2385,39800.0
2005-12-22 09:40:00,45.23,45.27,45.16,45.21,32600.0,28.2136,28.2385,28.1699,28.2011,32600.0
2005-12-22 09:50:00,45.19,45.19,45.14,45.17,22600.0,28.1886,28.1886,28.1575,28.1762,22600.0
2005-12-22 10:00:00,45.17,45.19,45.13,45.18,21800.0,28.1762,28.1886,28.1512,28.1824,21800.0
2005-12-22 10:10:00,45.18,45.18,45.08,45.1,31400.0,28.1824,28.1824,28.12,28.1325,31400.0
2005-12-22 10:20:00,45.1,45.2,45.07,45.15,55200.0,28.1325,28.1949,28.1138,28.1637,55200.0
2005-12-22 10:30:00,45.15,45.19,45.09,45.12,47200.0,28.1637,28.1886,28.1263,28.145,47200.0
2005-12-22 10:40:00,45.13,45.21,45.13,45.13,26000.0,28.1512,28.2011,28.1512,28.1512,26000.0
2005-12-22 10:50:00,45.13,45.32,45.13,45.32,25400.0,28.1512,28.2697,28.1512,28.2697,25400.0
2005-12-22 11:00:00,45.32,45.32,45.24,45.29,19200.0,28.2697,28.2697,28.2198,28.251,19200.0
2005-12-22 11:10:00,45.31,45.35,45.27,45.27,20000.0,28.2635,28.2884,28.2385,28.2385,20000.0
2005-12-22 11:20:00,45.26,45.27,45.2,45.2,23000.0,28.2323,28.2385,28.1949,28.1949,23000.0
2005-12-22 11:30:00,45.2,45.23,45.14,45.15,23000.0,28.1949,28.2136,28.1575,28.1637,23000.0
2005-12-22 11:40:00,45.14,45.2,45.09,45.1,33600.0,28.1575,28.1949,28.1263,28.1325,33600.0
2005-12-22 11:50:00,45.11,45.14,45.1,45.1,11000.0,28.1387,28.1575,28.1325,28.1325,11000.0
2005-12-22 12:00:00,45.14,45.14,45.09,45.11,12800.0,28.1575,28.1575,28.1263,28.1387,12800.0
2005-12-22 12:10:00,45.11,45.17,45.1,45.13,20400.0,28.1387,28.1762,28.1325,28.1512,20400.0
2005-12-22 12:20:00,45.12,45.2,45.12,45.16,20800.0,28.145,28.1949,28.145,28.1699,20800.0
2005-12-22 12:30:00,45.17,45.17,45.08,45.09,17000.0,28.1762,28.1762,28.12,28.1263,17000.0
2005-12-22 12:40:00,45.09,45.12,45.06,45.09,16000.0,28.1263,28.145,28.1076,28.1263,16000.0
2005-12-22 12:50:00,45.08,45.09,45.04,45.06,11000.0,28.12,28.1263,28.0951,28.1076,11000.0
2005-12-22 13:00:00,45.07,45.12,45.06,45.06,10800.0,28.1138,28.145,28.1076,28.1076,10800.0
2005-12-22 13:10:00,45.08,45.08,45.01,45.01,8200.0,28.12,28.12,28.0764,28.0764,8200.0
2005-12-22 13:20:00,45.0,45.01,44.98,44.99,8000.0,28.0701,28.0764,28.0576,28.0639,8000.0
2005-12-22 13:30:00,45.0,45.07,44.99,45.07,7600.0,28.0701,28.1138,28.0639,28.1138,7600.0
2005-12-22 13:40:00,45.08,45.11,45.06,45.07,8600.0,28.12,28.1387,28.1076,28.1138,8600.0
2005-12-22 13:50:00,45.07,45.14,45.05,45.14,9400.0,28.1138,28.1575,28.1013,28.1575,9400.0
2005-12-22 14:00:00,45.14,45.18,45.13,45.18,23800.0,28.1575,28.1824,28.1512,28.1824,23800.0
2005-12-22 14:10:00,45.19,45.19,45.15,45.17,17000.0,28.1886,28.1886,28.1637,28.1762,17000.0
2005-12-22 14:20:00,45.17,45.17,45.13,45.13,12000.0,28.1762,28.1762,28.1512,28.1512,12000.0
2005-12-22 14:30:00,45.12,45.16,45.09,45.09,11600.0,28.145,28.1699,28.1263,28.1263,11600.0
2005-12-22 14:40:00,45.09,45.13,45.07,45.13,13400.0,28.1263,28.1512,28.1138,28.1512,13400.0
2005-12-22 14:50:00,45.15,45.24,45.14,45.23,13000.0,28.1637,28.2198,28.1575,28.2136,13000.0
2005-12-22 15:00:00,45.21,45.21,45.1,45.1,26400.0,28.2011,28.2011,28.1325,28.1325,26400.0
2005-12-22 15:10:00,45.1,45.15,45.1,45.15,17200.0,28.1325,28.1637,28.1325,28.1637,17200.0
2005-12-22 15:20:00,45.15,45.15,45.09,45.1,15200.0,28.1637,28.1637,28.1263,28.1325,15200.0
2005-12-22 15:30:00,45.1,45.14,45.09,45.09,17600.0,28.1325,28.1575,28.1263,28.1263,17600.0
2005-12-22 15:40:00,45.1,45.16,45.08,45.08,29000.0,28.1325,28.1699,28.12,28.12,29000.0
2005-12-22 15:50:00,45.08,45.15,45.08,45.15,29800.0,28.12,28.1637,28.12,28.1637,29800.0
2005-12-23 09:30:00,45.27,45.27,45.13,45.17,48800.0,28.2385,28.2385,28.1512,28.1762,48800.0
2005-12-23 09:40:00,45.17,45.27,45.17,45.22,20200.0,28.1762,28.2385,28.1762,28.2074,20200.0
2005-12-23 09:50:00,45.22,45.22,45.13,45.16,47800.0,28.2074,28.2074,28.1512,28.1699,47800.0
2005-12-23 10:00:00,45.16,45.16,45.06,45.08,38800.0,28.1699,28.1699,28.1076,28.12,38800.0
2005-12-23 10:10:00,45.12,45.12,45.1,45.1,36400.0,28.145,28.145,28.1325,28.1325,36400.0
2005-12-23 10:20:00,45.1,45.13,45.08,45.13,25800.0,28.1325,28.1512,28.12,28.1512,25800.0
2005-12-23 10:30:00,45.12,45.12,45.09,45.09,43800.0,28.145,28.145,28.1263,28.1263,43800.0
2005-12-23 10:40:00,45.09,45.12,45.06,45.11,62400.0,28.1263,28.145,28.1076,28.1387,62400.0
2005-12-23 10:50:00,45.12,45.18,45.12,45.16,19000.0,28.145,28.1824,28.145,28.1699,19000.0
2005-12-23 11:00:00,45.16,45.21,45.16,45.16,23200.0,28.1699,28.2011,28.1699,28.1699,23200.0
2005-12-23 11:10:00,45.17,45.19,45.15,45.19,4600.0,28.1762,28.1886,28.1637,28.1886,4600.0
2005-12-23 11:20:00,45.2,45.21,45.15,45.16,15600.0,28.1949,28.2011,28.1637,28.1699,15600.0
2005-12-23 11:30:00,45.18,45.18,45.15,45.18,34600.0,28.1824,28.1824,28.1637,28.1824,34600.0
2005-12-23 11:40:00,45.19,45.24,45.17,45.23,19800.0,28.1886,28.2198,28.1762,28.2136,19800.0
2005-12-23 11:50:00,45.23,45.3,45.23,45.28,16200.0,28.2136,28.2573,28.2136,28.2448,16200.0
2005-12-23 12:00:00,45.29,45.3,45.24,45.3,17000.0,28.251,28.2573,28.2198,28.2573,17000.0
2005-12-23 12:10:00,45.3,45.31,45.29,45.3,7200.0,28.2573,28.2635,28.251,28.2573,7200.0
2005-12-23 12:20:00,45.31,45.34,45.28,45.34,12800.0,28.2635,28.2822,28.2448,28.2822,12800.0
2005-12-23 12:30:00,45.34,45.37,45.33,45.37,9800.0,28.2822,28.3009,28.276,28.3009,9800.0
2005-12-23 12:40:00,45.34,45.39,45.34,45.38,7600.0,28.2822,28.3134,28.2822,28.3072,7600.0
2005-12-23 12:50:00,45.39,45.4,45.37,45.38,5800.0,28.3134,28.3196,28.3009,28.3072,5800.0
2005-12-23 13:00:00,45.39,45.42,45.38,45.41,13800.0,28.3134,28.3321,28.3072,28.3259,13800.0
2005-12-23 13:10:00,45.41,45.42,45.4,45.42,17800.0,28.3259,28.3321,28.3196,28.3321,17800.0
2005-12-23 13:20:00,45.42,45.43,45.41,45.42,27400.0,28.3321,28.3383,28.3259,28.3321,27400.0
2005-12-23 13:30:00,45.42,45.43,45.41,45.41,19400.0,28.3321,28.3383,28.3259,28.3259,19400.0
2005-12-23 13:40:00,45.41,45.42,45.38,45.39,16600.0,28.3259,28.3321,28.3072,28.3134,16600.0
2005-12-23 13:50:00,45.38,45.38,45.35,45.38,13400.0,28.3072,28.3072,28.2884,28.3072,13400.0
2005-12-23 14:00:00,45.36,45.4,45.35,45.38,37600.0,28.2947,28.3196,28.2884,28.3072,37600.0
2005-12-23 14:10:00,45.39,45.42,45.37,45.41,31600.0,28.3134,28.3321,28.3009,28.3259,31600.0
2005-12-23 14:20:00,45.42,45.43,45.38,45.41,15800.0,28.3321,28.3383,28.3072,28.3259,15800.0
2005-12-23 14:30:00,45.42,45.42,45.38,45.4,18400.0,28.3321,28.3321,28.3072,28.3196,18400.0
2005-12-23 14:40:00,45.38,45.38,45.35,45.38,12600.0,28.3072,28.3072,28.2884,28.3072,12600.0
2005-12-23 14:50:00,45.38,45.44,45.38,45.4,48800.0,28.3072,28.3446,28.3072,28.3196,48800.0
2005-12-23 15:00:00,45.4,45.41,45.38,45.4,22400.0,28.3196,28.3259,28.3072,28.3196,22400.0
2005-12-23 15:10:00,45.41,45.41,45.32,45.33,18600.0,28.3259,28.3259,28.2697,28.276,18600.0
2005-12-23 15:20:00,45.32,45.32,45.29,45.29,7200.0,28.2697,28.2697,28.251,28.251,7200.0
2005-12-23 15:30:00,45.29,45.35,45.28,45.34,18200.0,28.251,28.2884,28.2448,28.2822,18200.0
2005-12-23 15:40:00,45.34,45.37,45.33,45.35,20400.0,28.2822,28.3009,28.276,28.2884,20400.0
2005-12-23 15:50:00,45.35,45.37,45.35,45.37,27000.0,28.2884,28.3009,28.2884,28.3009,27000.0
2005-12-27 09:30:00,45.5,45.52,45.46,45.5,41600.0,28.382,28.3945,28.3571,28.382,41600.0
2005-12-27 09:40:00,45.47,45.53,45.44,45.51,38000.0,28.3633,28.4007,28.3446,28.3883,38000.0
2005-12-27 09:50:00,45.52,45.53,45.47,45.49,22000.0,28.3945,28.4007,28.3633,28.3758,22000.0
2005-12-27 10:00:00,45.49,45.52,45.48,45.52,12000.0,28.3758,28.3945,28.3695,28.3945,12000.0
2005-12-27 10:10:00,45.52,45.54,45.49,45.49,23200.0,28.3945,28.407,28.3758,28.3758,23200.0
2005-12-27 10:20:00,45.51,45.55,45.46,45.49,35200.0,28.3883,28.4132,28.3571,28.3758,35200.0
2005-12-27 10:30:00,45.49,45.53,45.46,45.46,32200.0,28.3758,28.4007,28.3571,28.3571,32200.0
2005-12-27 10:40:00,45.46,45.46,45.31,45.31,65400.0,28.3571,28.3571,28.2635,28.2635,65400.0
2005-12-27 10:50:00,45.31,45.33,45.29,45.31,24000.0,28.2635,28.276,28.251,28.2635,24000.0
2005-12-27 11:00:00,45.31,45.35,45.22,45.25,27400.0,28.2635,28.2884,28.2074,28.2261,27400.0
2005-12-27 11:10:00,45.24,45.3,45.24,45.27,32400.0,28.2198,28.2573,28.2198,28.2385,32400.0
2005-12-27 11:20:00,45.27,45.27,45.17,45.18,35000.0,28.2385,28.2385,28.1762,28.1824,35000.0
2005-12-27 11:30:00,45.18,45.18,45.1,45.16,30800.0,28.1824,28.1824,28.1325,28.1699,30800.0
2005-12-27 11:40:00,45.15,45.18,45.13,45.17,14200.0,28.1637,28.1824,28.1512,28.1762,14200.0
2005-12-27 11:50:00,45.17,45.19,45.11,45.11,16800.0,28.1762,28.1886,28.1387,28.1387,16800.0
2005-12-27 12:00:00,45.1,45.13,45.06,45.12,42000.0,28.1325,28.1512,28.1076,28.145,42000.0
2005-12-27 12:10:00,45.08,45.08,45.0,45.02,22200.0,28.12,28.12,28.0701,28.0826,22200.0
2005-12-27 12:20:00,45.02,45.08,45.02,45.02,23000.0,28.0826,28.12,28.0826,28.0826,23000.0
2005-12-27 12:30:00,45.02,45.04,44.98,45.04,15400.0,28.0826,28.0951,28.0576,28.0951,15400.0
2005-12-27 12:40:00,45.02,45.03,44.98,44.99,7200.0,28.0826,28.0888,28.0576,28.0639,7200.0
2005-12-27 12:50:00,44.99,44.99,44.91,44.92,13200.0,28.0639,28.0639,28.014,28.0202,13200.0
2005-12-27 13:00:00,44.93,44.95,44.9,44.91,15600.0,28.0265,28.0389,28.0077,28.014,15600.0
2005-12-27 13:10:00,44.92,44.92,44.82,44.84,26200.0,28.0202,28.0202,27.9578,27.9703,26200.0
2005-12-27 13:20:00,44.83,44.83,44.69,44.74,38200.0,27.9641,27.9641,27.8768,27.9079,38200.0
2005-12-27 13:30:00,44.74,44.76,44.67,44.7,12800.0,27.9079,27.9204,27.8643,27.883,12800.0
2005-12-27 13:40:00,44.7,44.7,44.63,44.64,12000.0,27.883,27.883,27.8393,27.8456,12000.0
2005-12-27 13:50:00,44.65,44.67,44.56,44.6,21400.0,27.8518,27.8643,27.7957,27.8206,21400.0
2005-12-27 14:00:00,44.6,44.65,44.58,44.64,39600.0,27.8206,27.8518,27.8081,27.8456,39600.0
2005-12-27 14:10:00,44.65,44.72,44.65,44.7,19600.0,27.8518,27.8955,27.8518,27.883,19600.0
2005-12-27 14:20:00,44.7,44.71,44.65,44.71,15200.0,27.883,27.8892,27.8518,27.8892,15200.0
2005-12-27 14:30:00,44.72,44.77,44.72,44.74,27200.0,27.8955,27.9267,27.8955,27.9079,27200.0
2005-12-27 14:40:00,44.74,44.77,44.71,44.75,43200.0,27.9079,27.9267,27.8892,27.9142,43200.0
2005-12-27 14:50:00,44.75,44.76,44.66,44.66,38000.0,27.9142,27.9204,27.858,27.858,38000.0
2005-12-27 15:00:00,44.66,44.68,44.63,44.63,14800.0,27.858,27.8705,27.8393,27.8393,14800.0
2005-12-27 15:10:00,44.63,44.69,44.61,44.68,32600.0,27.8393,27.8768,27.8268,27.8705,32600.0
2005-12-27 15:20:00,44.69,44.76,44.68,44.76,18800.0,27.8768,27.9204,27.8705,27.9204,18800.0
2005-12-27 15:30:00,44.74,44.77,44.71,44.73,26600.0,27.9079,27.9267,27.8892,27.9017,26600.0
2005-12-27 15:40:00,44.72,44.73,44.58,44.6,71800.0,27.8955,27.9017,27.8081,27.8206,71800.0
2005-12-27 15:50:00,44.61,44.63,44.56,44.57,85600.0,27.8268,27.8393,27.7957,27.8019,85600.0
2005-12-28 09:30:00,44.47,44.63,44.47,44.52,51200.0,27.8418,27.942,27.8418,27.8731,51200.0
2005-12-28 09:40:00,44.52,44.59,44.45,44.48,19200.0,27.8731,27.917,27.8293,27.8481,19200.0
2005-12-28 09:50:00,44.43,44.46,44.37,44.4,15800.0,27.8168,27.8356,27.7792,27.798,15800.0
2005-12-28 10:00:00,44.4,44.47,44.39,44.39,52800.0,27.798,27.8418,27.7917,27.7917,52800.0
2005-12-28 10:10:00,44.38,44.4,44.34,44.36,26400.0,27.7855,27.798,27.7604,27.773,26400.0
2005-12-28 10:20:00,44.37,44.4,44.36,44.4,25200.0,27.7792,27.798,27.773,27.798,25200.0
2005-12-28 10:30:00,44.4,44.45,44.38,44.4,41600.0,27.798,27.8293,27.7855,27.798,41600.0
2005-12-28 10:40:00,44.41,44.46,44.39,44.46,38600.0,27.8043,27.8356,27.7917,27.8356,38600.0
2005-12-28 10:50:00,44.46,44.46,44.42,44.42,47400.0,27.8356,27.8356,27.8105,27.8105,47400.0
2005-12-28 11:00:00,44.43,44.46,44.41,44.43,33800.0,27.8168,27.8356,27.8043,27.8168,33800.0
2005-12-28 11:10:00,44.43,44.46,44.4,44.44,20400.0,27.8168,27.8356,27.798,27.8231,20400.0
2005-12-28 11:20:00,44.46,44.63,44.43,44.63,90600.0,27.8356,27.942,27.8168,27.942,90600.0
2005-12-28 11:30:00,44.62,44.69,44.62,44.68,47200.0,27.9357,27.9796,27.9357,27.9733,47200.0
2005-12-28 11:40:00,44.69,44.7,44.63,44.7,43400.0,27.9796,27.9858,27.942,27.9858,43400.0
2005-12-28 11:50:00,44.7,44.75,44.69,44.69,32800.0,27.9858,28.0171,27.9796,27.9796,32800.0
2005-12-28 12:00:00,44.69,44.72,44.63,44.63,11000.0,27.9796,27.9984,27.942,27.942,11000.0
2005-12-28 12:10:00,44.64,44.69,44.63,44.67,9600.0,27.9483,27.9796,27.942,27.9671,9600.0
2005-12-28 12:20:00,44.66,44.71,44.65,44.68,7400.0,27.9608,27.9921,27.9545,27.9733,7400.0
2005-12-28 12:30:00,44.66,44.68,44.66,44.66,6200.0,27.9608,27.9733,27.9608,27.9608,6200.0
2005-12-28 12:40:00,44.66,44.66,44.62,44.63,14000.0,27.9608,27.9608,27.9357,27.942,14000.0
2005-12-28 12:50:00,44.63,44.66,44.63,44.66,11400.0,27.942,27.9608,27.942,27.9608,11400.0
2005-12-28 13:00:00,44.66,44.71,44.66,44.71,6600.0,27.9608,27.9921,27.9608,27.9921,6600.0
2005-12-28 13:10:00,44.72,44.72,44.66,44.66,11600.0,27.9984,27.9984,27.9608,27.9608,11600.0
2005-12-28 13:20:00,44.67,44.67,44.63,44.65,14000.0,27.9671,27.9671,27.942,27.9545,14000.0
2005-12-28 13:30:00,44.65,44.7,44.63,44.7,16400.0,27.9545,27.9858,27.942,27.9858,16400.0
2005-12-28 13:40:00,44.71,44.72,44.67,44.7,24400.0,27.9921,27.9984,27.9671,27.9858,24400.0
2005-12-28 13:50:00,44.69,44.72,44.68,44.7,6400.0,27.9796,27.9984,27.9733,27.9858,6400.0
2005-12-28 14:00:00,44.7,44.7,44.66,44.69,12000.0,27.9858,27.9858,27.9608,27.9796,12000.0
2005-12-28 14:10:00,44.68,44.68,44.66,44.68,5400.0,27.9733,27.9733,27.9608,27.9733,5400.0
2005-12-28 14:20:00,44.69,44.79,44.69,44.77,9800.0,27.9796,28.0422,27.9796,28.0297,9800.0
2005-12-28 14:30:00,44.77,44.82,44.77,44.82,18400.0,28.0297,28.061,28.0297,28.061,18400.0
2005-12-28 14:40:00,44.81,44.83,44.73,44.83,30200.0,28.0547,28.0672,28.0046,28.0672,30200.0
2005-12-28 14:50:00,44.83,44.84,44.77,44.79,12800.0,28.0672,28.0735,28.0297,28.0422,12800.0
2005-12-28 15:00:00,44.79,44.82,44.77,44.8,13800.0,28.0422,28.061,28.0297,28.0484,13800.0
2005-12-28 15:10:00,44.79,44.8,44.73,44.74,9400.0,28.0422,28.0484,28.0046,28.0109,9400.0
2005-12-28 15:20:00,44.74,44.8,44.73,44.79,13800.0,28.0109,28.0484,28.0046,28.0422,13800.0
2005-12-28 15:30:00,44.79,44.79,44.74,44.76,14400.0,28.0422,28.0422,28.0109,28.0234,14400.0
2005-12-28 15:40:00,44.76,44.8,44.75,44.76,18800.0,28.0234,28.0484,28.0171,28.0234,18800.0
2005-12-28 15:50:00,44.78,44.78,44.7,44.7,35200.0,28.0359,28.0359,27.9858,27.9858,35200.0
2005-12-29 09:30:00,45.16,45.16,44.89,44.89,47800.0,28.2738,28.2738,28.1048,28.1048,47800.0
2005-12-29 09:40:00,44.93,44.98,44.89,44.92,20600.0,28.1298,28.1611,28.1048,28.1236,20600.0
2005-12-29 09:50:00,44.92,44.95,44.8,44.83,27400.0,28.1236,28.1424,28.0484,28.0672,27400.0
2005-12-29 10:00:00,44.82,44.83,44.75,44.77,22000.0,28.061,28.0672,28.0171,28.0297,22000.0
2005-12-29 10:10:00,44.77,44.87,44.76,44.86,14400.0,28.0297,28.0923,28.0234,28.086,14400.0
2005-12-29 10:20:00,44.85,44.88,44.83,44.87,11200.0,28.0797,28.0985,28.0672,28.0923,11200.0
2005-12-29 10:30:00,44.88,44.92,44.84,44.84,13600.0,28.0985,28.1236,28.0735,28.0735,13600.0
2005-12-29 10:40:00,44.83,44.83,44.75,44.79,6000.0,28.0672,28.0672,28.0171,28.0422,6000.0
2005-12-29 10:50:00,44.81,44.88,44.81,44.85,8800.0,28.0547,28.0985,28.0547,28.0797,8800.0
2005-12-29 11:00:00,44.84,44.94,44.84,44.88,11200.0,28.0735,28.1361,28.0735,28.0985,11200.0
2005-12-29 11:10:00,44.89,44.89,44.85,44.87,6800.0,28.1048,28.1048,28.0797,28.0923,6800.0
2005-12-29 11:20:00,44.87,44.87,44.83,44.83,9000.0,28.0923,28.0923,28.0672,28.0672,9000.0
2005-12-29 11:30:00,44.83,44.84,44.81,44.84,6000.0,28.0672,28.0735,28.0547,28.0735,6000.0
2005-12-29 11:40:00,44.84,44.84,44.82,44.84,6400.0,28.0735,28.0735,28.061,28.0735,6400.0
2005-12-29 11:50:00,44.83,44.83,44.79,44.79,6800.0,28.0672,28.0672,28.0422,28.0422,6800.0
2005-12-29 12:00:00,44.78,44.8,44.76,44.77,7600.0,28.0359,28.0484,28.0234,28.0297,7600.0
2005-12-29 12:10:00,44.77,44.81,44.77,44.79,6600.0,28.0297,28.0547,28.0297,28.0422,6600.0
2005-12-29 12:20:00,44.8,44.83,44.8,44.83,8800.0,28.0484,28.0672,28.0484,28.0672,8800.0
2005-12-29 12:30:00,44.83,44.88,44.83,44.88,8600.0,28.0672,28.0985,28.0672,28.0985,8600.0
2005-12-29 12:40:00,44.88,44.89,44.87,44.88,6200.0,28.0985,28.1048,28.0923,28.0985,6200.0
2005-12-29 12:50:00,44.88,44.9,44.87,44.88,8000.0,28.0985,28.111,28.0923,28.0985,8000.0
2005-12-29 13:00:00,44.88,44.91,44.86,44.86,15800.0,28.0985,28.1173,28.086,28.086,15800.0
2005-12-29 13:10:00,44.88,44.88,44.86,44.86,3600.0,28.0985,28.0985,28.086,28.086,3600.0
2005-12-29 13:20:00,44.86,44.87,44.85,44.85,4200.0,28.086,28.0923,28.0797,28.0797,4200.0
2005-12-29 13:30:00,44.85,44.89,44.85,44.88,8000.0,28.0797,28.1048,28.0797,28.0985,8000.0
2005-12-29 13:40:00,44.87,44.88,44.86,44.88,3800.0,28.0923,28.0985,28.086,28.0985,3800.0
2005-12-29 13:50:00,44.87,44.87,44.85,44.87,2600.0,28.0923,28.0923,28.0797,28.0923,2600.0
2005-12-29 14:00:00,44.87,44.88,44.85,44.86,13000.0,28.0923,28.0985,28.0797,28.086,13000.0
2005-12-29 14:10:00,44.87,44.9,44.85,44.88,11400.0,28.0923,28.111,28.0797,28.0985,11400.0
2005-12-29 14:20:00,44.9,44.9,44.83,44.84,19000.0,28.111,28.111,28.0672,28.0735,19000.0
2005-12-29 14:30:00,44.84,44.87,44.83,44.85,19800.0,28.0735,28.0923,28.0672,28.0797,19800.0
2005-12-29 14:40:00,44.85,44.88,44.85,44.85,9000.0,28.0797,28.0985,28.0797,28.0797,9000.0
2005-12-29 14:50:00,44.86,44.88,44.85,44.86,5600.0,28.086,28.0985,28.0797,28.086,5600.0
2005-12-29 15:00:00,44.87,44.87,44.77,44.78,35800.0,28.0923,28.0923,28.0297,28.0359,35800.0
2005-12-29 15:10:00,44.77,44.78,44.6,44.63,35200.0,28.0297,28.0359,27.9232,27.942,35200.0
2005-12-29 15:20:00,44.63,44.63,44.57,44.62,25400.0,27.942,27.942,27.9044,27.9357,25400.0
2005-12-29 15:30:00,44.62,44.64,44.58,44.58,23200.0,27.9357,27.9483,27.9107,27.9107,23200.0
2005-12-29 15:40:00,44.58,44.6,44.53,44.6,25800.0,27.9107,27.9232,27.8794,27.9232,25800.0
2005-12-29 15:50:00,44.58,44.59,44.55,44.56,23600.0,27.9107,27.917,27.8919,27.8982,23600.0
2005-12-30 09:30:00,44.54,44.54,44.35,44.42,29400.0,27.8857,27.8857,27.7667,27.8105,29400.0
2005-12-30 09:40:00,44.43,44.46,44.35,44.38,21000.0,27.8168,27.8356,27.7667,27.7855,21000.0
2005-12-30 09:50:00,44.38,44.38,44.26,44.28,24000.0,27.7855,27.7855,27.7104,27.7229,24000.0
2005-12-30 10:00:00,44.27,44.27,44.18,44.22,21000.0,27.7166,27.7166,27.6603,27.6853,21000.0
2005-12-30 10:10:00,44.2,44.24,44.16,44.24,11000.0,27.6728,27.6978,27.6477,27.6978,11000.0
2005-12-30 10:20:00,44.23,44.25,44.19,44.24,13400.0,27.6916,27.7041,27.6665,27.6978,13400.0
2005-12-30 10:30:00,44.23,44.27,44.23,44.23,11600.0,27.6916,27.7166,27.6916,27.6916,11600.0
2005-12-30 10:40:00,44.24,44.24,44.19,44.21,11200.0,27.6978,27.6978,27.6665,27.6791,11200.0
2005-12-30 10:50:00,44.21,44.24,44.17,44.2,14600.0,27.6791,27.6978,27.654,27.6728,14600.0
2005-12-30 11:00:00,44.21,44.23,44.17,44.17,16400.0,27.6791,27.6916,27.654,27.654,16400.0
2005-12-30 11:10:00,44.16,44.23,44.16,44.22,21200.0,27.6477,27.6916,27.6477,27.6853,21200.0
2005-12-30 11:20:00,44.22,44.23,44.16,44.21,8600.0,27.6853,27.6916,27.6477,27.6791,8600.0
2005-12-30 11:30:00,44.21,44.24,44.21,44.24,4000.0,27.6791,27.6978,27.6791,27.6978,4000.0
2005-12-30 11:40:00,44.23,44.23,44.15,44.2,21800.0,27.6916,27.6916,27.6415,27.6728,21800.0
2005-12-30 11:50:00,44.2,44.2,44.15,44.15,8000.0,27.6728,27.6728,27.6415,27.6415,8000.0
2005-12-30 12:00:00,44.15,44.17,44.14,44.16,11000.0,27.6415,27.654,27.6352,27.6477,11000.0
2005-12-30 12:10:00,44.17,44.2,44.13,44.15,10800.0,27.654,27.6728,27.629,27.6415,10800.0
2005-12-30 12:20:00,44.15,44.16,44.13,44.13,9200.0,27.6415,27.6477,27.629,27.629,9200.0
2005-12-30 12:30:00,44.13,44.15,44.13,44.13,8800.0,27.629,27.6415,27.629,27.629,8800.0
2005-12-30 12:40:00,44.15,44.2,44.12,44.12,18600.0,27.6415,27.6728,27.6227,27.6227,18600.0
2005-12-30 12:50:00,44.12,44.13,44.07,44.08,9000.0,27.6227,27.629,27.5914,27.5977,9000.0
2005-12-30 13:00:00,44.08,44.12,44.08,44.1,10400.0,27.5977,27.6227,27.5977,27.6102,10400.0
2005-12-30 13:10:00,44.1,44.11,44.07,44.09,14200.0,27.6102,27.6164,27.5914,27.6039,14200.0
2005-12-30 13:20:00,44.09,44.11,44.04,44.07,16000.0,27.6039,27.6164,27.5726,27.5914,16000.0
2005-12-30 13:30:00,44.07,44.12,44.07,44.12,7800.0,27.5914,27.6227,27.5914,27.6227,7800.0
2005-12-30 13:40:00,44.12,44.13,44.11,44.12,9400.0,27.6227,27.629,27.6164,27.6227,9400.0
2005-12-30 13:50:00,44.12,44.12,44.05,44.07,19000.0,27.6227,27.6227,27.5789,27.5914,19000.0
2005-12-30 14:00:00,44.06,44.21,44.06,44.2,25600.0,27.5851,27.6791,27.5851,27.6728,25600.0
2005-12-30 14:10:00,44.19,44.21,44.13,44.15,29400.0,27.6665,27.6791,27.629,27.6415,29400.0
2005-12-30 14:20:00,44.13,44.17,44.09,44.09,15800.0,27.629,27.654,27.6039,27.6039,15800.0
2005-12-30 14:30:00,44.09,44.14,44.08,44.14,32600.0,27.6039,27.6352,27.5977,27.6352,32600.0
2005-12-30 14:40:00,44.14,44.19,44.13,44.18,17200.0,27.6352,27.6665,27.629,27.6603,17200.0
2005-12-30 14:50:00,44.17,44.2,44.14,44.2,28800.0,27.654,27.6728,27.6352,27.6728,28800.0
2005-12-30 15:00:00,44.19,44.19,44.13,44.16,21600.0,27.6665,27.6665,27.629,27.6477,21600.0
2005-12-30 15:10:00,44.16,44.18,44.13,44.15,13000.0,27.6477,27.6603,27.629,27.6415,13000.0
2005-12-30 15:20:00,44.15,44.2,44.13,44.17,22400.0,27.6415,27.6728,27.629,27.654,22400.0
2005-12-30 15:30:00,44.19,44.23,44.17,44.22,21600.0,27.6665,27.6916,27.654,27.6853,21600.0
2005-12-30 15:40:00,44.22,44.22,44.15,44.18,31600.0,27.6853,27.6853,27.6415,27.6603,31600.0
2005-12-30 15:50:00,44.17,44.19,44.01,44.02,123600.0,27.654,27.6665,27.5538,27.5601,123600.0
2006-01-03 09:30:00,44.3,44.3,44.23,44.23,41200.0,27.7354,27.7354,27.6916,27.6916,41200.0
2006-01-03 09:40:00,44.24,44.25,44.06,44.08,37800.0,27.6978,27.7041,27.5851,27.5977,37800.0
2006-01-03 09:50:00,44.09,44.18,44.05,44.07,47200.0,27.6039,27.6603,27.5789,27.5914,47200.0
2006-01-03 10:00:00,44.05,44.18,44.05,44.05,51200.0,27.5789,27.6603,27.5789,27.5789,51200.0
2006-01-03 10:10:00,44.05,44.06,43.91,43.91,45000.0,27.5789,27.5851,27.4912,27.4912,45000.0
2006-01-03 10:20:00,43.93,43.93,43.77,43.77,30400.0,27.5038,27.5038,27.4036,27.4036,30400.0
2006-01-03 10:30:00,43.77,43.77,43.63,43.63,47000.0,27.4036,27.4036,27.3159,27.3159,47000.0
2006-01-03 10:40:00,43.62,43.63,43.55,43.59,68800.0,27.3097,27.3159,27.2658,27.2909,68800.0
2006-01-03 10:50:00,43.59,43.63,43.57,43.63,26200.0,27.2909,27.3159,27.2784,27.3159,26200.0
2006-01-03 11:00:00,43.63,43.7,43.62,43.7,22000.0,27.3159,27.3598,27.3097,27.3598,22000.0
2006-01-03 11:10:00,43.7,43.79,43.68,43.79,20400.0,27.3598,27.4161,27.3472,27.4161,20400.0
2006-01-03 11:20:00,43.77,43.9,43.77,43.84,36000.0,27.4036,27.485,27.4036,27.4474,36000.0
2006-01-03 11:30:00,43.84,43.92,43.82,43.91,16600.0,27.4474,27.4975,27.4349,27.4912,16600.0
2006-01-03 11:40:00,43.9,43.98,43.9,43.96,35200.0,27.485,27.5351,27.485,27.5225,35200.0
2006-01-03 11:50:00,43.96,43.97,43.88,43.94,30000.0,27.5225,27.5288,27.4724,27.51,30000.0
2006-01-03 12:00:00,43.97,43.99,43.9,43.98,29000.0,27.5288,27.5413,27.485,27.5351,29000.0
2006-01-03 12:10:00,43.98,44.01,43.94,43.94,37800.0,27.5351,27.5538,27.51,27.51,37800.0
2006-01-03 12:20:00,43.94,43.94,43.88,43.88,11200.0,27.51,27.51,27.4724,27.4724,11200.0
2006-01-03 12:30:00,43.88,43.88,43.8,43.87,18000.0,27.4724,27.4724,27.4224,27.4662,18000.0
2006-01-03 12:40:00,43.87,43.88,43.8,43.88,14800.0,27.4662,27.4724,27.4224,27.4724,14800.0
2006-01-03 12:50:00,43.92,43.93,43.87,43.88,16800.0,27.4975,27.5038,27.4662,27.4724,16800.0
2006-01-03 13:00:00,43.88,43.94,43.88,43.89,25400.0,27.4724,27.51,27.4724,27.4787,25400.0
2006-01-03 13:10:00,43.9,43.91,43.84,43.84,22000.0,27.485,27.4912,27.4474,27.4474,22000.0
2006-01-03 13:20:00,43.85,43.87,43.8,43.85,24600.0,27.4537,27.4662,27.4224,27.4537,24600.0
2006-01-03 13:30:00,43.82,43.85,43.78,43.81,20600.0,27.4349,27.4537,27.4098,27.4286,20600.0
2006-01-03 13:40:00,43.83,43.9,43.83,43.88,22600.0,27.4411,27.485,27.4411,27.4724,22600.0
2006-01-03 13:50:00,43.89,43.91,43.84,43.84,22200.0,27.4787,27.4912,27.4474,27.4474,22200.0
2006-01-03 14:00:00,43.84,44.08,43.84,44.08,65800.0,27.4474,27.5977,27.4474,27.5977,65800.0
2006-01-03 14:10:00,44.09,44.28,44.07,44.27,100400.0,27.6039,27.7229,27.5914,27.7166,100400.0
2006-01-03 14:20:00,44.27,44.3,44.16,44.24,65200.0,27.7166,27.7354,27.6477,27.6978,65200.0
2006-01-03 14:30:00,44.25,44.37,44.25,44.36,63400.0,27.7041,27.7792,27.7041,27.773,63400.0
2006-01-03 14:40:00,44.37,44.38,44.35,44.38,58600.0,27.7792,27.7855,27.7667,27.7855,58600.0
2006-01-03 14:50:00,44.38,44.38,44.3,44.38,41800.0,27.7855,27.7855,27.7354,27.7855,41800.0
2006-01-03 15:00:00,44.39,44.63,44.39,44.63,73000.0,27.7917,27.942,27.7917,27.942,73000.0
2006-01-03 15:10:00,44.63,44.72,44.62,44.72,64000.0,27.942,27.9984,27.9357,27.9984,64000.0
2006-01-03 15:20:00,44.72,44.75,44.68,44.74,80800.0,27.9984,28.0171,27.9733,28.0109,80800.0
2006-01-03 15:30:00,44.74,44.85,44.73,44.84,60000.0,28.0109,28.0797,28.0046,28.0735,60000.0
2006-01-03 15:40:00,44.85,44.88,44.72,44.8,61400.0,28.0797,28.0985,27.9984,28.0484,61400.0
2006-01-03 15:50:00,44.8,44.8,44.72,44.74,74400.0,28.0484,28.0484,27.9984,28.0109,74400.0
2006-01-04 09:30:00,44.74,44.74,44.58,44.58,42600.0,28.0109,28.0109,27.9107,27.9107,42600.0
2006-01-04 09:40:00,44.58,44.63,44.54,44.56,28400.0,27.9107,27.942,27.8857,27.8982,28400.0
2006-01-04 09:50:00,44.54,44.6,44.51,44.55,34800.0,27.8857,27.9232,27.8669,27.8919,34800.0
2006-01-04 10:00:00,44.52,44.63,44.52,44.62,36600.0,27.8731,27.942,27.8731,27.9357,36600.0
2006-01-04 10:10:00,44.63,44.69,44.57,44.62,28800.0,27.942,27.9796,27.9044,27.9357,28800.0
2006-01-04 10:20:00,44.62,44.75,44.62,44.69,24000.0,27.9357,28.0171,27.9357,27.9796,24000.0
2006-01-04 10:30:00,44.69,44.77,44.64,44.77,34600.0,27.9796,28.0297,27.9483,28.0297,34600.0
2006-01-04 10:40:00,44.77,44.8,44.68,44.8,29000.0,28.0297,28.0484,27.9733,28.0484,29000.0
2006-01-04 10:50:00,44.8,44.88,44.73,44.86,35400.0,28.0484,28.0985,28.0046,28.086,35400.0
2006-01-04 11:00:00,44.86,44.9,44.84,44.88,36000.0,28.086,28.111,28.0735,28.0985,36000.0
2006-01-04 11:10:00,44.87,44.87,44.76,44.77,33600.0,28.0923,28.0923,28.0234,28.0297,33600.0
2006-01-04 11:20:00,44.77,44.83,44.77,44.8,33400.0,28.0297,28.0672,28.0297,28.0484,33400.0
2006-01-04 11:30:00,44.8,44.81,44.77,44.77,58000.0,28.0484,28.0547,28.0297,28.0297,58000.0
2006-01-04 11:40:00,44.77,44.8,44.73,44.8,26800.0,28.0297,28.0484,28.0046,28.0484,26800.0
2006-01-04 11:50:00,44.79,44.87,44.79,44.84,21600.0,28.0422,28.0923,28.0422,28.0735,21600.0
2006-01-04 12:00:00,44.85,44.88,44.85,44.87,14600.0,28.0797,28.0985,28.0797,28.0923,14600.0
2006-01-04 12:10:00,44.87,44.88,44.77,44.78,20600.0,28.0923,28.0985,28.0297,28.0359,20600.0
2006-01-04 12:20:00,44.77,44.79,44.74,44.76,25400.0,28.0297,28.0422,28.0109,28.0234,25400.0
2006-01-04 12:30:00,44.76,44.79,44.7,44.76,26000.0,28.0234,28.0422,27.9858,28.0234,26000.0
2006-01-04 12:40:00,44.76,44.8,44.76,44.76,13600.0,28.0234,28.0484,28.0234,28.0234,13600.0
2006-01-04 12:50:00,44.76,44.81,44.74,44.79,12000.0,28.0234,28.0547,28.0109,28.0422,12000.0
2006-01-04 13:00:00,44.79,44.79,44.71,44.71,25200.0,28.0422,28.0422,27.9921,27.9921,25200.0
2006-01-04 13:10:00,44.71,44.72,44.65,44.67,52600.0,27.9921,27.9984,27.9545,27.9671,52600.0
2006-01-04 13:20:00,44.67,44.67,44.63,44.63,16000.0,27.9671,27.9671,27.942,27.942,16000.0
2006-01-04 13:30:00,44.66,44.67,44.55,44.55,28400.0,27.9608,27.9671,27.8919,27.8919,28400.0
2006-01-04 13:40:00,44.56,44.67,44.56,44.67,24600.0,27.8982,27.9671,27.8982,27.9671,24600.0
2006-01-04 13:50:00,44.67,44.67,44.64,44.65,15000.0,27.9671,27.9671,27.9483,27.9545,15000.0
2006-01-04 14:00:00,44.65,44.73,44.65,44.72,45400.0,27.9545,28.0046,27.9545,27.9984,45400.0
2006-01-04 14:10:00,44.72,44.72,44.65,44.71,41600.0,27.9984,27.9984,27.9545,27.9921,41600.0
2006-01-04 14:20:00,44.71,44.74,44.71,44.74,21800.0,27.9921,28.0109,27.9921,28.0109,21800.0
2006-01-04 14:30:00,44.74,44.83,44.74,44.81,27000.0,28.0109,28.0672,28.0109,28.0547,27000.0
2006-01-04 14:40:00,44.81,44.88,44.8,44.83,34200.0,28.0547,28.0985,28.0484,28.0672,34200.0
2006-01-04 14:50:00,44.83,44.85,44.79,44.81,25800.0,28.0672,28.0797,28.0422,28.0547,25800.0
2006-01-04 15:00:00,44.79,44.85,44.79,44.83,32000.0,28.0422,28.0797,28.0422,28.0672,32000.0
2006-01-04 15:10:00,44.82,44.88,44.81,44.82,42600.0,28.061,28.0985,28.0547,28.061,42600.0
2006-01-04 15:20:00,44.82,44.9,44.8,44.89,38400.0,28.061,28.111,28.0484,28.1048,38400.0
2006-01-04 15:30:00,44.88,44.95,44.84,44.85,37800.0,28.0985,28.1424,28.0735,28.0797,37800.0
2006-01-04 15:40:00,44.85,44.9,44.85,44.88,43000.0,28.0797,28.111,28.0797,28.0985,43000.0
2006-01-04 15:50:00,44.9,44.93,44.88,44.9,65600.0,28.111,28.1298,28.0985,28.111,65600.0
2006-01-05 09:30:00,44.73,44.96,44.67,44.96,57600.0,28.0046,28.1486,27.9671,28.1486,57600.0
2006-01-05 09:40:00,44.97,45.0,44.88,44.88,39200.0,28.1549,28.1737,28.0985,28.0985,39200.0
2006-01-05 09:50:00,44.88,44.9,44.68,44.68,45600.0,28.0985,28.111,27.9733,27.9733,45600.0
2006-01-05 10:00:00,44.71,44.91,44.71,44.91,33000.0,27.9921,28.1173,27.9921,28.1173,33000.0
2006-01-05 10:10:00,44.91,44.92,44.85,44.9,18600.0,28.1173,28.1236,28.0797,28.111,18600.0
2006-01-05 10:20:00,44.88,44.9,44.84,44.84,18600.0,28.0985,28.111,28.0735,28.0735,18600.0
2006-01-05 10:30:00,44.83,44.87,44.71,44.72,26400.0,28.0672,28.0923,27.9921,27.9984,26400.0
2006-01-05 10:40:00,44.72,44.8,44.7,44.77,16800.0,27.9984,28.0484,27.9858,28.0297,16800.0
2006-01-05 10:50:00,44.77,44.8,44.75,44.8,14600.0,28.0297,28.0484,28.0171,28.0484,14600.0
2006-01-05 11:00:00,44.81,44.83,44.76,44.79,17000.0,28.0547,28.0672,28.0234,28.0422,17000.0
2006-01-05 11:10:00,44.79,44.79,44.71,44.74,26200.0,28.0422,28.0422,27.9921,28.0109,26200.0
2006-01-05 11:20:00,44.76,44.77,44.67,44.69,18800.0,28.0234,28.0297,27.9671,27.9796,18800.0
2006-01-05 11:30:00,44.67,44.77,44.67,44.73,13000.0,27.9671,28.0297,27.9671,28.0046,13000.0
2006-01-05 11:40:00,44.76,44.82,44.74,44.77,26000.0,28.0234,28.061,28.0109,28.0297,26000.0
2006-01-05 11:50:00,44.76,44.84,44.76,44.84,15400.0,28.0234,28.0735,28.0234,28.0735,15400.0
2006-01-05 12:00:00,44.84,44.84,44.74,44.76,29600.0,28.0735,28.0735,28.0109,28.0234,29600.0
2006-01-05 12:10:00,44.74,44.75,44.7,44.74,12800.0,28.0109,28.0171,27.9858,28.0109,12800.0
2006-01-05 12:20:00,44.74,44.77,44.74,44.76,8000.0,28.0109,28.0297,28.0109,28.0234,8000.0
2006-01-05 12:30:00,44.74,44.77,44.73,44.73,11600.0,28.0109,28.0297,28.0046,28.0046,11600.0
2006-01-05 12:40:00,44.73,44.74,44.62,44.63,41000.0,28.0046,28.0109,27.9357,27.942,41000.0
2006-01-05 12:50:00,44.65,44.67,44.6,44.63,82400.0,27.9545,27.9671,27.9232,27.942,82400.0
2006-01-05 13:00:00,44.6,44.65,44.57,44.63,59800.0,27.9232,27.9545,27.9044,27.942,59800.0
2006-01-05 13:10:00,44.63,44.63,44.57,44.57,32200.0,27.942,27.942,27.9044,27.9044,32200.0
2006-01-05 13:20:00,44.57,44.6,44.53,44.55,21600.0,27.9044,27.9232,27.8794,27.8919,21600.0
2006-01-05 13:30:00,44.55,44.6,44.5,44.5,36800.0,27.8919,27.9232,27.8606,27.8606,36800.0
2006-01-05 13:40:00,44.49,44.5,44.43,44.47,28800.0,27.8544,27.8606,27.8168,27.8418,28800.0
2006-01-05 13:50:00,44.48,44.5,44.44,44.45,23200.0,27.8481,27.8606,27.8231,27.8293,23200.0
2006-01-05 14:00:00,44.45,44.47,44.37,44.37,30400.0,27.8293,27.8418,27.7792,27.7792,30400.0
2006-01-05 14:10:00,44.37,44.46,44.35,44.45,35400.0,27.7792,27.8356,27.7667,27.8293,35400.0
2006-01-05 14:20:00,44.44,44.47,44.37,44.37,34400.0,27.8231,27.8418,27.7792,27.7792,34400.0
2006-01-05 14:30:00,44.38,44.45,44.36,44.4,40800.0,27.7855,27.8293,27.773,27.798,40800.0
2006-01-05 14:40:00,44.41,44.42,44.32,44.4,36200.0,27.8043,27.8105,27.7479,27.798,36200.0
2006-01-05 14:50:00,44.4,44.5,44.36,44.46,82200.0,27.798,27.8606,27.773,27.8356,82200.0
2006-01-05 15:00:00,44.46,44.5,44.43,44.48,66400.0,27.8356,27.8606,27.8168,27.8481,66400.0
2006-01-05 15:10:00,44.48,44.49,44.41,44.45,52400.0,27.8481,27.8544,27.8043,27.8293,52400.0
2006-01-05 15:20:00,44.44,44.45,44.41,44.43,50200.0,27.8231,27.8293,27.8043,27.8168,50200.0
2006-01-05 15:30:00,44.43,44.47,44.42,44.45,50400.0,27.8168,27.8418,27.8105,27.8293,50400.0
2006-01-05 15:40:00,44.44,44.45,44.38,44.42,53000.0,27.8231,27.8293,27.7855,27.8105,53000.0
2006-01-05 15:50:00,44.42,44.49,44.42,44.46,84400.0,27.8105,27.8544,27.8105,27.8356,84400.0
2006-01-06 09:30:00,44.8,44.9,44.79,44.9,41200.0,28.0484,28.111,28.0422,28.111,41200.0
2006-01-06 09:40:00,44.9,44.9,44.8,44.87,32800.0,28.111,28.111,28.0484,28.0923,32800.0
2006-01-06 09:50:00,44.87,44.95,44.86,44.93,44600.0,28.0923,28.1424,28.086,28.1298,44600.0
2006-01-06 10:00:00,44.94,44.94,44.81,44.82,35400.0,28.1361,28.1361,28.0547,28.061,35400.0
2006-01-06 10:10:00,44.79,44.9,44.79,44.83,18800.0,28.0422,28.111,28.0422,28.0672,18800.0
2006-01-06 10:20:00,44.83,44.85,44.77,44.85,17400.0,28.0672,28.0797,28.0297,28.0797,17400.0
2006-01-06 10:30:00,44.86,44.88,44.83,44.84,22400.0,28.086,28.0985,28.0672,28.0735,22400.0
2006-01-06 10:40:00,44.84,44.87,44.78,44.83,23400.0,28.0735,28.0923,28.0359,28.0672,23400.0
2006-01-06 10:50:00,44.8,44.87,44.8,44.84,22000.0,28.0484,28.0923,28.0484,28.0735,22000.0
2006-01-06 11:00:00,44.83,44.93,44.82,44.9,32600.0,28.0672,28.1298,28.061,28.111,32600.0
2006-01-06 11:10:00,44.9,44.94,44.8,44.91,40400.0,28.111,28.1361,28.0484,28.1173,40400.0
2006-01-06 11:20:00,44.91,45.02,44.89,45.02,41000.0,28.1173,28.1862,28.1048,28.1862,41000.0
2006-01-06 11:30:00,45.03,45.1,45.01,45.04,28600.0,28.1924,28.2363,28.1799,28.1987,28600.0
2006-01-06 11:40:00,45.06,45.06,44.95,44.95,25600.0,28.2112,28.2112,28.1424,28.1424,25600.0
2006-01-06 11:50:00,44.96,44.97,44.92,44.96,8400.0,28.1486,28.1549,28.1236,28.1486,8400.0
2006-01-06 12:00:00,44.94,45.0,44.94,44.97,7200.0,28.1361,28.1737,28.1361,28.1549,7200.0
2006-01-06 12:10:00,44.99,45.02,44.99,45.0,9000.0,28.1674,28.1862,28.1674,28.1737,9000.0
2006-01-06 12:20:00,45.0,45.03,44.97,44.99,26800.0,28.1737,28.1924,28.1549,28.1674,26800.0
2006-01-06 12:30:00,44.98,45.02,44.96,44.99,13600.0,28.1611,28.1862,28.1486,28.1674,13600.0
2006-01-06 12:40:00,44.99,44.99,44.94,44.96,12600.0,28.1674,28.1674,28.1361,28.1486,12600.0
2006-01-06 12:50:00,44.95,44.96,44.9,44.94,22000.0,28.1424,28.1486,28.111,28.1361,22000.0
2006-01-06 13:00:00,44.91,44.97,44.9,44.94,12200.0,28.1173,28.1549,28.111,28.1361,12200.0
2006-01-06 13:10:00,44.94,44.96,44.92,44.94,18200.0,28.1361,28.1486,28.1236,28.1361,18200.0
2006-01-06 13:20:00,44.94,44.99,44.94,44.95,8400.0,28.1361,28.1674,28.1361,28.1424,8400.0
2006-01-06 13:30:00,44.95,44.97,44.94,44.97,7200.0,28.1424,28.1549,28.1361,28.1549,7200.0
2006-01-06 13:40:00,44.97,45.01,44.94,45.01,11600.0,28.1549,28.1799,28.1361,28.1799,11600.0
2006-01-06 13:50:00,45.02,45.13,45.02,45.1,17000.0,28.1862,28.255,28.1862,28.2363,17000.0
2006-01-06 14:00:00,45.1,45.12,45.08,45.08,11600.0,28.2363,28.2488,28.2237,28.2237,11600.0
2006-01-06 14:10:00,45.09,45.16,45.07,45.08,35200.0,28.23,28.2738,28.2175,28.2237,35200.0
2006-01-06 14:20:00,45.1,45.13,45.07,45.12,15600.0,28.2363,28.255,28.2175,28.2488,15600.0
2006-01-06 14:30:00,45.12,45.12,45.09,45.09,9600.0,28.2488,28.2488,28.23,28.23,9600.0
2006-01-06 14:40:00,45.1,45.12,45.06,45.12,18400.0,28.2363,28.2488,28.2112,28.2488,18400.0
2006-01-06 14:50:00,45.12,45.13,45.09,45.1,20200.0,28.2488,28.255,28.23,28.2363,20200.0
2006-01-06 15:00:00,45.09,45.15,45.06,45.07,16600.0,28.23,28.2676,28.2112,28.2175,16600.0
2006-01-06 15:10:00,45.07,45.08,45.02,45.04,19800.0,28.2175,28.2237,28.1862,28.1987,19800.0
2006-01-06 15:20:00,45.04,45.1,45.03,45.09,23000.0,28.1987,28.2363,28.1924,28.23,23000.0
2006-01-06 15:30:00,45.09,45.1,45.04,45.06,26800.0,28.23,28.2363,28.1987,28.2112,26800.0
2006-01-06 15:40:00,45.05,45.12,45.05,45.1,43800.0,28.205,28.2488,28.205,28.2363,43800.0
2006-01-06 15:50:00,45.1,45.11,45.05,45.1,64800.0,28.2363,28.2425,28.205,28.2363,64800.0
2006-01-09 09:30:00,44.9,44.9,44.88,44.9,223200.0,28.111,28.111,28.0985,28.111,223200.0
2006-01-09 09:40:00,44.87,44.99,44.87,44.99,19400.0,28.0923,28.1674,28.0923,28.1674,19400.0
2006-01-09 09:50:00,45.0,45.1,45.0,45.04,25200.0,28.1737,28.2363,28.1737,28.1987,25200.0
2006-01-09 10:00:00,45.07,45.12,45.04,45.09,14800.0,28.2175,28.2488,28.1987,28.23,14800.0
2006-01-09 10:10:00,45.09,45.13,45.05,45.13,15600.0,28.23,28.255,28.205,28.255,15600.0
2006-01-09 10:20:00,45.11,45.13,45.08,45.1,20600.0,28.2425,28.255,28.2237,28.2363,20600.0
2006-01-09 10:30:00,45.09,45.15,44.99,45.05,19400.0,28.23,28.2676,28.1674,28.205,19400.0
2006-01-09 10:40:00,45.02,45.09,44.98,45.07,21600.0,28.1862,28.23,28.1611,28.2175,21600.0
2006-01-09 10:50:00,45.09,45.09,45.02,45.06,15000.0,28.23,28.23,28.1862,28.2112,15000.0
2006-01-09 11:00:00,45.06,45.06,44.98,44.98,15600.0,28.2112,28.2112,28.1611,28.1611,15600.0
2006-01-09 11:10:00,44.98,44.98,44.95,44.97,22000.0,28.1611,28.1611,28.1424,28.1549,22000.0
2006-01-09 11:20:00,44.96,45.0,44.94,44.97,18400.0,28.1486,28.1737,28.1361,28.1549,18400.0
2006-01-09 11:30:00,44.96,45.02,44.95,44.98,15800.0,28.1486,28.1862,28.1424,28.1611,15800.0
2006-01-09 11:40:00,44.98,44.99,44.92,44.92,12400.0,28.1611,28.1674,28.1236,28.1236,12400.0
2006-01-09 11:50:00,44.92,44.93,44.88,44.89,36200.0,28.1236,28.1298,28.0985,28.1048,36200.0
2006-01-09 12:00:00,44.89,44.93,44.88,44.89,30200.0,28.1048,28.1298,28.0985,28.1048,30200.0
2006-01-09 12:10:00,44.88,44.89,44.85,44.85,9200.0,28.0985,28.1048,28.0797,28.0797,9200.0
2006-01-09 12:20:00,44.87,44.94,44.86,44.91,19800.0,28.0923,28.1361,28.086,28.1173,19800.0
2006-01-09 12:30:00,44.92,44.99,44.85,44.93,18400.0,28.1236,28.1674,28.0797,28.1298,18400.0
2006-01-09 12:40:00,44.93,44.96,44.92,44.92,15800.0,28.1298,28.1486,28.1236,28.1236,15800.0
2006-01-09 12:50:00,44.92,44.95,44.9,44.94,8400.0,28.1236,28.1424,28.111,28.1361,8400.0
2006-01-09 13:00:00,44.93,44.93,44.88,44.9,22000.0,28.1298,28.1298,28.0985,28.111,22000.0
2006-01-09 13:10:00,44.9,44.95,44.88,44.91,13400.0,28.111,28.1424,28.0985,28.1173,13400.0
2006-01-09 13:20:00,44.92,44.96,44.89,44.91,14200.0,28.1236,28.1486,28.1048,28.1173,14200.0
2006-01-09 13:30:00,44.89,45.0,44.89,44.99,19400.0,28.1048,28.1737,28.1048,28.1674,19400.0
2006-01-09 13:40:00,44.99,45.01,44.92,44.98,18600.0,28.1674,28.1799,28.1236,28.1611,18600.0
2006-01-09 13:50:00,44.98,45.03,44.95,44.96,17600.0,28.1611,28.1924,28.1424,28.1486,17600.0
2006-01-09 14:00:00,44.95,44.97,44.93,44.94,15400.0,28.1424,28.1549,28.1298,28.1361,15400.0
2006-01-09 14:10:00,44.95,44.97,44.95,44.96,22200.0,28.1424,28.1549,28.1424,28.1486,22200.0
2006-01-09 14:20:00,44.96,44.98,44.94,44.94,23800.0,28.1486,28.1611,28.1361,28.1361,23800.0
2006-01-09 14:30:00,44.94,44.96,44.89,44.92,32400.0,28.1361,28.1486,28.1048,28.1236,32400.0
2006-01-09 14:40:00,44.92,44.96,44.88,44.9,25400.0,28.1236,28.1486,28.0985,28.111,25400.0
2006-01-09 14:50:00,44.91,44.94,44.88,44.91,18600.0,28.1173,28.1361,28.0985,28.1173,18600.0
2006-01-09 15:00:00,44.92,44.94,44.9,44.91,36000.0,28.1236,28.1361,28.111,28.1173,36000.0
2006-01-09 15:10:00,44.91,44.94,44.89,44.92,24800.0,28.1173,28.1361,28.1048,28.1236,24800.0
2006-01-09 15:20:00,44.92,44.93,44.88,44.88,30200.0,28.1236,28.1298,28.0985,28.0985,30200.0
2006-01-09 15:30:00,44.88,45.0,44.88,44.99,28400.0,28.0985,28.1737,28.0985,28.1674,28400.0
2006-01-09 15:40:00,44.99,45.04,44.96,44.97,49800.0,28.1674,28.1987,28.1486,28.1549,49800.0
2006-01-09 15:50:00,44.99,44.99,44.91,44.93,99800.0,28.1674,28.1674,28.1173,28.1298,99800.0
2006-01-10 09:30:00,45.34,45.34,44.01,44.71,52600.0,28.3865,28.3865,27.5538,27.9921,52600.0
2006-01-10 09:40:00,44.73,44.74,44.55,44.6,118200.0,28.0046,28.0109,27.8919,27.9232,118200.0
2006-01-10 09:50:00,44.58,44.61,44.51,44.59,27000.0,27.9107,27.9295,27.8669,27.917,27000.0
2006-01-10 10:00:00,44.58,44.65,44.56,44.6,30400.0,27.9107,27.9545,27.8982,27.9232,30400.0
2006-01-10 10:10:00,44.59,44.63,44.56,44.59,26000.0,27.917,27.942,27.8982,27.917,26000.0
2006-01-10 10:20:00,44.59,44.59,44.53,44.55,35800.0,27.917,27.917,27.8794,27.8919,35800.0
2006-01-10 10:30:00,44.54,44.58,44.52,44.55,25600.0,27.8857,27.9107,27.8731,27.8919,25600.0
2006-01-10 10:40:00,44.55,44.59,44.55,44.57,47400.0,27.8919,27.917,27.8919,27.9044,47400.0
2006-01-10 10:50:00,44.57,44.57,44.48,44.52,32800.0,27.9044,27.9044,27.8481,27.8731,32800.0
2006-01-10 11:00:00,44.52,44.52,44.41,44.47,29000.0,27.8731,27.8731,27.8043,27.8418,29000.0
2006-01-10 11:10:00,44.47,44.52,44.47,44.52,15200.0,27.8418,27.8731,27.8418,27.8731,15200.0
2006-01-10 11:20:00,44.52,44.55,44.49,44.51,24400.0,27.8731,27.8919,27.8544,27.8669,24400.0
2006-01-10 11:30:00,44.51,44.57,44.47,44.57,34200.0,27.8669,27.9044,27.8418,27.9044,34200.0
2006-01-10 11:40:00,44.55,44.62,44.55,44.58,22400.0,27.8919,27.9357,27.8919,27.9107,22400.0
2006-01-10 11:50:00,44.58,44.6,44.52,44.53,17800.0,27.9107,27.9232,27.8731,27.8794,17800.0
2006-01-10 12:00:00,44.53,44.58,44.52,44.53,29800.0,27.8794,27.9107,27.8731,27.8794,29800.0
2006-01-10 12:10:00,44.54,44.55,44.49,44.52,16000.0,27.8857,27.8919,27.8544,27.8731,16000.0
2006-01-10 12:20:00,44.5,44.51,44.44,44.47,17400.0,27.8606,27.8669,27.8231,27.8418,17400.0
2006-01-10 12:30:00,44.47,44.49,44.46,44.49,31200.0,27.8418,27.8544,27.8356,27.8544,31200.0
2006-01-10 12:40:00,44.49,44.5,44.4,44.45,36000.0,27.8544,27.8606,27.798,27.8293,36000.0
2006-01-10 12:50:00,44.45,44.55,44.45,44.55,30800.0,27.8293,27.8919,27.8293,27.8919,30800.0
2006-01-10 13:00:00,44.55,44.61,44.55,44.6,49000.0,27.8919,27.9295,27.8919,27.9232,49000.0
2006-01-10 13:10:00,44.6,44.72,44.6,44.66,34000.0,27.9232,27.9984,27.9232,27.9608,34000.0
2006-01-10 13:20:00,44.66,44.73,44.66,44.71,31000.0,27.9608,28.0046,27.9608,27.9921,31000.0
2006-01-10 13:30:00,44.72,44.73,44.68,44.7,35800.0,27.9984,28.0046,27.9733,27.9858,35800.0
2006-01-10 13:40:00,44.7,44.73,44.69,44.69,54400.0,27.9858,28.0046,27.9796,27.9796,54400.0
2006-01-10 13:50:00,44.69,44.71,44.66,44.66,49400.0,27.9796,27.9921,27.9608,27.9608,49400.0
2006-01-10 14:00:00,44.66,44.68,44.6,44.65,59800.0,27.9608,27.9733,27.9232,27.9545,59800.0
2006-01-10 14:10:00,44.65,44.68,44.64,44.68,54200.0,27.9545,27.9733,27.9483,27.9733,54200.0
2006-01-10 14:20:00,44.68,44.7,44.6,44.61,36200.0,27.9733,27.9858,27.9232,27.9295,36200.0
2006-01-10 14:30:00,44.61,44.62,44.58,44.58,37000.0,27.9295,27.9357,27.9107,27.9107,37000.0
2006-01-10 14:40:00,44.58,44.63,44.58,44.63,31800.0,27.9107,27.942,27.9107,27.942,31800.0
2006-01-10 14:50:00,44.63,44.64,44.6,44.61,31000.0,27.942,27.9483,27.9232,27.9295,31000.0
2006-01-10 15:00:00,44.63,44.69,44.63,44.63,22800.0,27.942,27.9796,27.942,27.942,22800.0
2006-01-10 15:10:00,44.63,44.63,44.57,44.63,49400.0,27.942,27.942,27.9044,27.942,49400.0
2006-01-10 15:20:00,44.64,44.74,44.64,44.71,49400.0,27.9483,28.0109,27.9483,27.9921,49400.0
2006-01-10 15:30:00,44.73,44.76,44.66,44.67,47200.0,28.0046,28.0234,27.9608,27.9671,47200.0
2006-01-10 15:40:00,44.67,44.76,44.67,44.76,41200.0,27.9671,28.0234,27.9671,28.0234,41200.0
2006-01-10 15:50:00,44.76,44.76,44.7,44.72,62000.0,28.0234,28.0234,27.9858,27.9984,62000.0
2006-01-11 09:30:00,44.98,44.99,44.95,44.99,44600.0,28.1611,28.1674,28.1424,28.1674,44600.0
2006-01-11 09:40:00,44.85,44.97,44.8,44.81,31600.0,28.0797,28.1549,28.0484,28.0547,31600.0
2006-01-11 09:50:00,44.8,44.82,44.73,44.75,48600.0,28.0484,28.061,28.0046,28.0171,48600.0
2006-01-11 10:00:00,44.76,44.77,44.71,44.72,37000.0,28.0234,28.0297,27.9921,27.9984,37000.0
2006-01-11 10:10:00,44.72,44.72,44.68,44.69,31000.0,27.9984,27.9984,27.9733,27.9796,31000.0
2006-01-11 10:20:00,44.69,44.74,44.68,44.72,27400.0,27.9796,28.0109,27.9733,27.9984,27400.0
2006-01-11 10:30:00,44.72,44.72,44.68,44.7,27800.0,27.9984,27.9984,27.9733,27.9858,27800.0
2006-01-11 10:40:00,44.67,44.7,44.62,44.62,31000.0,27.9671,27.9858,27.9357,27.9357,31000.0
2006-01-11 10:50:00,44.6,44.68,44.54,44.54,59600.0,27.9232,27.9733,27.8857,27.8857,59600.0
2006-01-11 11:00:00,44.53,44.54,44.48,44.49,49600.0,27.8794,27.8857,27.8481,27.8544,49600.0
2006-01-11 11:10:00,44.49,44.54,44.45,44.54,41400.0,27.8544,27.8857,27.8293,27.8857,41400.0
2006-01-11 11:20:00,44.54,44.57,44.5,44.54,29800.0,27.8857,27.9044,27.8606,27.8857,29800.0
2006-01-11 11:30:00,44.52,44.63,44.49,44.62,25800.0,27.8731,27.942,27.8544,27.9357,25800.0
2006-01-11 11:40:00,44.6,44.65,44.55,44.56,15800.0,27.9232,27.9545,27.8919,27.8982,15800.0
2006-01-11 11:50:00,44.56,44.56,44.48,44.52,34000.0,27.8982,27.8982,27.8481,27.8731,34000.0
2006-01-11 12:00:00,44.51,44.63,44.51,44.63,33800.0,27.8669,27.942,27.8669,27.942,33800.0
2006-01-11 12:10:00,44.63,44.63,44.58,44.59,26800.0,27.942,27.942,27.9107,27.917,26800.0
2006-01-11 12:20:00,44.59,44.73,44.59,44.67,26400.0,27.917,28.0046,27.917,27.9671,26400.0
2006-01-11 12:30:00,44.67,44.68,44.65,44.68,20600.0,27.9671,27.9733,27.9545,27.9733,20600.0
2006-01-11 12:40:00,44.67,44.7,44.63,44.69,15800.0,27.9671,27.9858,27.942,27.9796,15800.0
2006-01-11 12:50:00,44.69,44.69,44.64,44.66,46200.0,27.9796,27.9796,27.9483,27.9608,46200.0
2006-01-11 13:00:00,44.63,44.66,44.6,44.66,61400.0,27.942,27.9608,27.9232,27.9608,61400.0
2006-01-11 13:10:00,44.66,44.71,44.66,44.7,34200.0,27.9608,27.9921,27.9608,27.9858,34200.0
2006-01-11 13:20:00,44.7,44.73,44.7,44.73,38800.0,27.9858,28.0046,27.9858,28.0046,38800.0
2006-01-11 13:30:00,44.73,44.76,44.71,44.75,58200.0,28.0046,28.0234,27.9921,28.0171,58200.0
2006-01-11 13:40:00,44.73,44.79,44.73,44.77,10800.0,28.0046,28.0422,28.0046,28.0297,10800.0
2006-01-11 13:50:00,44.77,44.78,44.71,44.78,20600.0,28.0297,28.0359,27.9921,28.0359,20600.0
2006-01-11 14:00:00,44.78,44.8,44.75,44.8,16800.0,28.0359,28.0484,28.0171,28.0484,16800.0
2006-01-11 14:10:00,44.8,44.85,44.79,44.82,53000.0,28.0484,28.0797,28.0422,28.061,53000.0
2006-01-11 14:20:00,44.83,44.86,44.82,44.83,14600.0,28.0672,28.086,28.061,28.0672,14600.0
2006-01-11 14:30:00,44.85,44.85,44.81,44.84,13800.0,28.0797,28.0797,28.0547,28.0735,13800.0
2006-01-11 14:40:00,44.83,44.85,44.79,44.83,82400.0,28.0672,28.0797,28.0422,28.0672,82400.0
2006-01-11 14:50:00,44.83,44.9,44.81,44.88,30800.0,28.0672,28.111,28.0547,28.0985,30800.0
2006-01-11 15:00:00,44.87,44.95,44.87,44.9,62200.0,28.0923,28.1424,28.0923,28.111,62200.0
2006-01-11 15:10:00,44.88,44.92,44.88,44.9,58600.0,28.0985,28.1236,28.0985,28.111,58600.0
2006-01-11 15:20:00,44.9,44.94,44.9,44.94,53400.0,28.111,28.1361,28.111,28.1361,53400.0
2006-01-11 15:30:00,44.91,45.02,44.91,44.98,138800.0,28.1173,28.1862,28.1173,28.1611,138800.0
2006-01-11 15:40:00,44.98,45.01,44.94,44.99,95000.0,28.1611,28.1799,28.1361,28.1674,95000.0
2006-01-11 15:50:00,44.99,44.99,44.93,44.97,111000.0,28.1674,28.1674,28.1298,28.1549,111000.0
2006-01-12 09:30:00,45.43,89.99,44.02,44.85,47800.0,28.4429,56.3411,27.5601,28.0797,47800.0
2006-01-12 09:40:00,44.85,45.0,44.82,44.97,111800.0,28.0797,28.1737,28.061,28.1549,111800.0
2006-01-12 09:50:00,44.97,44.99,44.9,44.98,43200.0,28.1549,28.1674,28.111,28.1611,43200.0
2006-01-12 10:00:00,44.98,44.99,44.92,44.95,27400.0,28.1611,28.1674,28.1236,28.1424,27400.0
2006-01-12 10:10:00,44.95,45.0,44.93,45.0,33400.0,28.1424,28.1737,28.1298,28.1737,33400.0
2006-01-12 10:20:00,44.98,45.02,44.93,45.02,58000.0,28.1611,28.1862,28.1298,28.1862,58000.0
2006-01-12 10:30:00,45.02,45.07,45.0,45.07,44000.0,28.1862,28.2175,28.1737,28.2175,44000.0
2006-01-12 10:40:00,45.08,45.2,45.04,45.19,68800.0,28.2237,28.2989,28.1987,28.2926,68800.0
2006-01-12 10:50:00,45.19,45.27,45.19,45.26,41600.0,28.2926,28.3427,28.2926,28.3364,41600.0
2006-01-12 11:00:00,45.26,45.27,45.14,45.14,47400.0,28.3364,28.3427,28.2613,28.2613,47400.0
2006-01-12 11:10:00,45.13,45.2,45.1,45.2,52000.0,28.255,28.2989,28.2363,28.2989,52000.0
2006-01-12 11:20:00,45.2,45.22,45.16,45.16,28400.0,28.2989,28.3114,28.2738,28.2738,28400.0
2006-01-12 11:30:00,45.15,45.2,45.15,45.19,23000.0,28.2676,28.2989,28.2676,28.2926,23000.0
2006-01-12 11:40:00,45.18,45.24,45.18,45.23,23400.0,28.2864,28.3239,28.2864,28.3177,23400.0
2006-01-12 11:50:00,45.23,45.26,45.23,45.25,29000.0,28.3177,28.3364,28.3177,28.3302,29000.0
2006-01-12 12:00:00,45.26,45.27,45.22,45.26,35400.0,28.3364,28.3427,28.3114,28.3364,35400.0
2006-01-12 12:10:00,45.27,45.27,45.25,45.27,13600.0,28.3427,28.3427,28.3302,28.3427,13600.0
2006-01-12 12:20:00,45.27,45.3,45.21,45.21,31600.0,28.3427,28.3615,28.3051,28.3051,31600.0
2006-01-12 12:30:00,45.21,45.24,45.18,45.18,17000.0,28.3051,28.3239,28.2864,28.2864,17000.0
2006-01-12 12:40:00,45.18,45.24,45.18,45.2,17200.0,28.2864,28.3239,28.2864,28.2989,17200.0
2006-01-12 12:50:00,45.19,45.23,45.18,45.19,32600.0,28.2926,28.3177,28.2864,28.2926,32600.0
2006-01-12 13:00:00,45.18,45.2,45.15,45.16,22000.0,28.2864,28.2989,28.2676,28.2738,22000.0
2006-01-12 13:10:00,45.16,45.23,45.15,45.22,25000.0,28.2738,28.3177,28.2676,28.3114,25000.0
2006-01-12 13:20:00,45.22,45.23,45.18,45.21,14800.0,28.3114,28.3177,28.2864,28.3051,14800.0
2006-01-12 13:30:00,45.21,45.24,45.2,45.24,11600.0,28.3051,28.3239,28.2989,28.3239,11600.0
2006-01-12 13:40:00,45.23,45.24,45.2,45.21,19000.0,28.3177,28.3239,28.2989,28.3051,19000.0
2006-01-12 13:50:00,45.21,45.21,45.1,45.12,21400.0,28.3051,28.3051,28.2363,28.2488,21400.0
2006-01-12 14:00:00,45.1,45.13,45.04,45.07,37000.0,28.2363,28.255,28.1987,28.2175,37000.0
2006-01-12 14:10:00,45.07,45.1,45.05,45.09,26400.0,28.2175,28.2363,28.205,28.23,26400.0
2006-01-12 14:20:00,45.1,45.15,45.09,45.11,23800.0,28.2363,28.2676,28.23,28.2425,23800.0
2006-01-12 14:30:00,45.11,45.12,45.05,45.1,33400.0,28.2425,28.2488,28.205,28.2363,33400.0
2006-01-12 14:40:00,45.1,45.15,45.09,45.1,55400.0,28.2363,28.2676,28.23,28.2363,55400.0
2006-01-12 14:50:00,45.1,45.13,45.08,45.11,46400.0,28.2363,28.255,28.2237,28.2425,46400.0
2006-01-12 15:00:00,45.12,45.13,45.08,45.13,46800.0,28.2488,28.255,28.2237,28.255,46800.0
2006-01-12 15:10:00,45.13,45.16,45.13,45.13,36400.0,28.255,28.2738,28.255,28.255,36400.0
2006-01-12 15:20:00,45.13,45.13,45.02,45.06,60000.0,28.255,28.255,28.1862,28.2112,60000.0
2006-01-12 15:30:00,45.07,45.13,45.06,45.11,38800.0,28.2175,28.255,28.2112,28.2425,38800.0
2006-01-12 15:40:00,45.12,45.12,45.02,45.05,49600.0,28.2488,28.2488,28.1862,28.205,49600.0
2006-01-12 15:50:00,45.05,45.11,45.05,45.11,57600.0,28.205,28.2425,28.205,28.2425,57600.0
2006-01-13 09:30:00,45.17,45.2,44.95,44.95,49600.0,28.2801,28.2989,28.1424,28.1424,49600.0
2006-01-13 09:40:00,44.94,45.02,44.91,44.91,23600.0,28.1361,28.1862,28.1173,28.1173,23600.0
2006-01-13 09:50:00,44.87,45.03,44.87,44.92,22200.0,28.0923,28.1924,28.0923,28.1236,22200.0
2006-01-13 10:00:00,44.92,44.96,44.82,44.88,26200.0,28.1236,28.1486,28.061,28.0985,26200.0
2006-01-13 10:10:00,44.89,44.92,44.78,44.79,22400.0,28.1048,28.1236,28.0359,28.0422,22400.0
2006-01-13 10:20:00,44.75,44.8,44.72,44.8,17600.0,28.0171,28.0484,27.9984,28.0484,17600.0
2006-01-13 10:30:00,44.77,44.84,44.77,44.84,13400.0,28.0297,28.0735,28.0297,28.0735,13400.0
2006-01-13 10:40:00,44.84,44.84,44.73,44.73,16800.0,28.0735,28.0735,28.0046,28.0046,16800.0
2006-01-13 10:50:00,44.71,44.77,44.71,44.74,28400.0,27.9921,28.0297,27.9921,28.0109,28400.0
2006-01-13 11:00:00,44.76,44.78,44.75,44.78,53000.0,28.0234,28.0359,28.0171,28.0359,53000.0
2006-01-13 11:10:00,44.77,44.82,44.76,44.77,52600.0,28.0297,28.061,28.0234,28.0297,52600.0
2006-01-13 11:20:00,44.77,44.81,44.74,44.77,31600.0,28.0297,28.0547,28.0109,28.0297,31600.0
2006-01-13 11:30:00,44.78,44.85,44.78,44.84,35400.0,28.0359,28.0797,28.0359,28.0735,35400.0
2006-01-13 11:40:00,44.85,44.9,44.79,44.79,38800.0,28.0797,28.111,28.0422,28.0422,38800.0
2006-01-13 11:50:00,44.77,44.84,44.77,44.79,19000.0,28.0297,28.0735,28.0297,28.0422,19000.0
2006-01-13 12:00:00,44.82,44.84,44.77,44.8,20200.0,28.061,28.0735,28.0297,28.0484,20200.0
2006-01-13 12:10:00,44.79,44.87,44.79,44.79,20200.0,28.0422,28.0923,28.0422,28.0422,20200.0
2006-01-13 12:20:00,44.79,44.87,44.78,44.79,15800.0,28.0422,28.0923,28.0359,28.0422,15800.0
2006-01-13 12:30:00,44.81,44.83,44.77,44.77,16400.0,28.0547,28.0672,28.0297,28.0297,16400.0
2006-01-13 12:40:00,44.79,44.8,44.63,44.63,33600.0,28.0422,28.0484,27.942,27.942,33600.0
2006-01-13 12:50:00,44.62,44.69,44.61,44.68,26000.0,27.9357,27.9796,27.9295,27.9733,26000.0
2006-01-13 13:00:00,44.67,44.81,44.67,44.8,26200.0,27.9671,28.0547,27.9671,28.0484,26200.0
2006-01-13 13:10:00,44.8,44.85,44.74,44.79,21200.0,28.0484,28.0797,28.0109,28.0422,21200.0
2006-01-13 13:20:00,44.79,44.83,44.74,44.76,36200.0,28.0422,28.0672,28.0109,28.0234,36200.0
2006-01-13 13:30:00,44.73,44.79,44.65,44.69,24000.0,28.0046,28.0422,27.9545,27.9796,24000.0
2006-01-13 13:40:00,44.68,44.74,44.66,44.71,18800.0,27.9733,28.0109,27.9608,27.9921,18800.0
2006-01-13 13:50:00,44.71,44.8,44.68,44.8,23000.0,27.9921,28.0484,27.9733,28.0484,23000.0
2006-01-13 14:00:00,44.79,44.83,44.76,44.77,18000.0,28.0422,28.0672,28.0234,28.0297,18000.0
2006-01-13 14:10:00,44.78,44.81,44.73,44.77,21200.0,28.0359,28.0547,28.0046,28.0297,21200.0
2006-01-13 14:20:00,44.77,44.87,44.74,44.77,35000.0,28.0297,28.0923,28.0109,28.0297,35000.0
2006-01-13 14:30:00,44.76,44.82,44.73,44.81,23800.0,28.0234,28.061,28.0046,28.0547,23800.0
2006-01-13 14:40:00,44.8,44.87,44.74,44.76,37200.0,28.0484,28.0923,28.0109,28.0234,37200.0
2006-01-13 14:50:00,44.75,44.81,44.74,44.75,36800.0,28.0171,28.0547,28.0109,28.0171,36800.0
2006-01-13 15:00:00,44.78,44.78,44.72,44.73,17000.0,28.0359,28.0359,27.9984,28.0046,17000.0
2006-01-13 15:10:00,44.72,44.77,44.68,44.72,21200.0,27.9984,28.0297,27.9733,27.9984,21200.0
2006-01-13 15:20:00,44.74,44.81,44.71,44.76,32000.0,28.0109,28.0547,27.9921,28.0234,32000.0
2006-01-13 15:30:00,44.79,44.83,44.71,44.76,44800.0,28.0422,28.0672,27.9921,28.0234,44800.0
2006-01-13 15:40:00,44.76,44.79,44.69,44.71,49600.0,28.0234,28.0422,27.9796,27.9921,49600.0
2006-01-13 15:50:00,44.71,44.79,44.7,44.73,57600.0,27.9921,28.0422,27.9858,28.0046,57600.0
2006-01-17 09:30:00,44.7,44.73,44.59,44.72,59400.0,27.9858,28.0046,27.917,27.9984,59400.0
2006-01-17 09:40:00,44.73,44.83,44.63,44.66,31800.0,28.0046,28.0672,27.942,27.9608,31800.0
2006-01-17 09:50:00,44.66,44.67,44.63,44.65,29200.0,27.9608,27.9671,27.942,27.9545,29200.0
2006-01-17 10:00:00,44.65,44.67,44.62,44.63,23600.0,27.9545,27.9671,27.9357,27.942,23600.0
2006-01-17 10:10:00,44.62,44.62,44.49,44.52,83000.0,27.9357,27.9357,27.8544,27.8731,83000.0
2006-01-17 10:20:00,44.54,44.63,44.52,44.63,18600.0,27.8857,27.942,27.8731,27.942,18600.0
2006-01-17 10:30:00,44.65,44.65,44.48,44.49,23600.0,27.9545,27.9545,27.8481,27.8544,23600.0
2006-01-17 10:40:00,44.47,44.58,44.46,44.54,37400.0,27.8418,27.9107,27.8356,27.8857,37400.0
2006-01-17 10:50:00,44.56,44.63,44.56,44.6,26600.0,27.8982,27.942,27.8982,27.9232,26600.0
2006-01-17 11:00:00,44.6,44.63,44.55,44.62,81000.0,27.9232,27.942,27.8919,27.9357,81000.0
2006-01-17 11:10:00,44.62,44.69,44.6,44.6,19800.0,27.9357,27.9796,27.9232,27.9232,19800.0
2006-01-17 11:20:00,44.62,44.65,44.6,44.65,16800.0,27.9357,27.9545,27.9232,27.9545,16800.0
2006-01-17 11:30:00,44.65,44.68,44.61,44.68,17600.0,27.9545,27.9733,27.9295,27.9733,17600.0
2006-01-17 11:40:00,44.68,44.71,44.67,44.7,16000.0,27.9733,27.9921,27.9671,27.9858,16000.0
2006-01-17 11:50:00,44.68,44.69,44.67,44.68,10000.0,27.9733,27.9796,27.9671,27.9733,10000.0
2006-01-17 12:00:00,44.69,44.69,44.67,44.69,11800.0,27.9796,27.9796,27.9671,27.9796,11800.0
2006-01-17 12:10:00,44.69,44.71,44.62,44.63,36200.0,27.9796,27.9921,27.9357,27.942,36200.0
2006-01-17 12:20:00,44.63,44.64,44.6,44.63,22800.0,27.942,27.9483,27.9232,27.942,22800.0
2006-01-17 12:30:00,44.64,44.68,44.63,44.65,29000.0,27.9483,27.9733,27.942,27.9545,29000.0
2006-01-17 12:40:00,44.66,44.74,44.66,44.74,11400.0,27.9608,28.0109,27.9608,28.0109,11400.0
2006-01-17 12:50:00,44.74,44.76,44.74,44.74,11400.0,28.0109,28.0234,28.0109,28.0109,11400.0
2006-01-17 13:00:00,44.74,44.77,44.74,44.76,23600.0,28.0109,28.0297,28.0109,28.0234,23600.0
2006-01-17 13:10:00,44.77,44.77,44.73,44.73,23800.0,28.0297,28.0297,28.0046,28.0046,23800.0
2006-01-17 13:20:00,44.73,44.83,44.73,44.83,51000.0,28.0046,28.0672,28.0046,28.0672,51000.0
2006-01-17 13:30:00,44.84,44.85,44.83,44.84,24400.0,28.0735,28.0797,28.0672,28.0735,24400.0
2006-01-17 13:40:00,44.84,44.87,44.82,44.85,32200.0,28.0735,28.0923,28.061,28.0797,32200.0
2006-01-17 13:50:00,44.85,44.99,44.85,44.93,49600.0,28.0797,28.1674,28.0797,28.1298,49600.0
2006-01-17 14:00:00,44.91,45.0,44.9,44.91,22600.0,28.1173,28.1737,28.111,28.1173,22600.0
2006-01-17 14:10:00,44.91,44.95,44.88,44.88,12600.0,28.1173,28.1424,28.0985,28.0985,12600.0
2006-01-17 14:20:00,44.88,44.88,44.82,44.83,13800.0,28.0985,28.0985,28.061,28.0672,13800.0
2006-01-17 14:30:00,44.84,44.86,44.77,44.8,19800.0,28.0735,28.086,28.0297,28.0484,19800.0
2006-01-17 14:40:00,44.8,44.8,44.77,44.79,15800.0,28.0484,28.0484,28.0297,28.0422,15800.0
2006-01-17 14:50:00,44.79,44.86,44.79,44.85,17000.0,28.0422,28.086,28.0422,28.0797,17000.0
2006-01-17 15:00:00,44.85,44.87,44.83,44.86,20200.0,28.0797,28.0923,28.0672,28.086,20200.0
2006-01-17 15:10:00,44.86,44.96,44.85,44.95,43200.0,28.086,28.1486,28.0797,28.1424,43200.0
2006-01-17 15:20:00,44.95,44.95,44.87,44.88,29000.0,28.1424,28.1424,28.0923,28.0985,29000.0
2006-01-17 15:30:00,44.88,44.93,44.87,44.89,28600.0,28.0985,28.1298,28.0923,28.1048,28600.0
2006-01-17 15:40:00,44.88,44.92,44.85,44.89,28000.0,28.0985,28.1236,28.0797,28.1048,28000.0
2006-01-17 15:50:00,44.89,44.94,44.89,44.91,34200.0,28.1048,28.1361,28.1048,28.1173,34200.0
2006-01-18 09:30:00,44.65,44.8,44.6,44.69,44400.0,27.9545,28.0484,27.9232,27.9796,44400.0
2006-01-18 09:40:00,44.7,44.85,44.7,44.79,27800.0,27.9858,28.0797,27.9858,28.0422,27800.0
2006-01-18 09:50:00,44.76,44.83,44.7,44.76,18400.0,28.0234,28.0672,27.9858,28.0234,18400.0
2006-01-18 10:00:00,44.79,44.84,44.76,44.8,13000.0,28.0422,28.0735,28.0234,28.0484,13000.0
2006-01-18 10:10:00,44.75,44.77,44.69,44.75,17600.0,28.0171,28.0297,27.9796,28.0171,17600.0
2006-01-18 10:20:00,44.76,44.84,44.76,44.79,15000.0,28.0234,28.0735,28.0234,28.0422,15000.0
2006-01-18 10:30:00,44.8,44.8,44.66,44.66,23600.0,28.0484,28.0484,27.9608,27.9608,23600.0
2006-01-18 10:40:00,44.66,44.71,44.63,44.65,31600.0,27.9608,27.9921,27.942,27.9545,31600.0
2006-01-18 10:50:00,44.63,44.72,44.6,44.64,32200.0,27.942,27.9984,27.9232,27.9483,32200.0
2006-01-18 11:00:00,44.63,44.68,44.6,44.66,29000.0,27.942,27.9733,27.9232,27.9608,29000.0
2006-01-18 11:10:00,44.67,44.74,44.66,44.73,15200.0,27.9671,28.0109,27.9608,28.0046,15200.0
2006-01-18 11:20:00,44.73,44.78,44.69,44.69,18200.0,28.0046,28.0359,27.9796,27.9796,18200.0
2006-01-18 11:30:00,44.7,44.73,44.63,44.68,42400.0,27.9858,28.0046,27.942,27.9733,42400.0
2006-01-18 11:40:00,44.68,44.75,44.68,44.7,22800.0,27.9733,28.0171,27.9733,27.9858,22800.0
2006-01-18 11:50:00,44.69,44.69,44.63,44.67,18600.0,27.9796,27.9796,27.942,27.9671,18600.0
2006-01-18 12:00:00,44.71,44.71,44.67,44.7,6400.0,27.9921,27.9921,27.9671,27.9858,6400.0
2006-01-18 12:10:00,44.71,44.71,44.66,44.68,18800.0,27.9921,27.9921,27.9608,27.9733,18800.0
2006-01-18 12:20:00,44.68,44.68,44.63,44.65,20000.0,27.9733,27.9733,27.942,27.9545,20000.0
2006-01-18 12:30:00,44.65,44.68,44.63,44.66,11000.0,27.9545,27.9733,27.942,27.9608,11000.0
2006-01-18 12:40:00,44.67,44.71,44.67,44.67,7600.0,27.9671,27.9921,27.9671,27.9671,7600.0
2006-01-18 12:50:00,44.67,44.68,44.64,44.64,19800.0,27.9671,27.9733,27.9483,27.9483,19800.0
2006-01-18 13:00:00,44.63,44.75,44.63,44.74,27800.0,27.942,28.0171,27.942,28.0109,27800.0
2006-01-18 13:10:00,44.74,44.74,44.72,44.73,16400.0,28.0109,28.0109,27.9984,28.0046,16400.0
2006-01-18 13:20:00,44.68,44.68,44.61,44.64,47000.0,27.9733,27.9733,27.9295,27.9483,47000.0
2006-01-18 13:30:00,44.64,44.66,44.63,44.65,39000.0,27.9483,27.9608,27.942,27.9545,39000.0
2006-01-18 13:40:00,44.65,44.71,44.65,44.69,21000.0,27.9545,27.9921,27.9545,27.9796,21000.0
2006-01-18 13:50:00,44.69,44.71,44.63,44.69,17600.0,27.9796,27.9921,27.942,27.9796,17600.0
2006-01-18 14:00:00,44.68,44.84,44.67,44.79,32000.0,27.9733,28.0735,27.9671,28.0422,32000.0
2006-01-18 14:10:00,44.79,44.96,44.79,44.95,22000.0,28.0422,28.1486,28.0422,28.1424,22000.0
2006-01-18 14:20:00,44.95,44.96,44.85,44.88,24200.0,28.1424,28.1486,28.0797,28.0985,24200.0
2006-01-18 14:30:00,44.89,44.96,44.82,44.83,28600.0,28.1048,28.1486,28.061,28.0672,28600.0
2006-01-18 14:40:00,44.84,44.84,44.74,44.78,21000.0,28.0735,28.0735,28.0109,28.0359,21000.0
2006-01-18 14:50:00,44.78,44.78,44.7,44.75,31400.0,28.0359,28.0359,27.9858,28.0171,31400.0
2006-01-18 15:00:00,44.76,44.8,44.7,44.77,27400.0,28.0234,28.0484,27.9858,28.0297,27400.0
2006-01-18 15:10:00,44.77,44.86,44.77,44.8,19800.0,28.0297,28.086,28.0297,28.0484,19800.0
2006-01-18 15:20:00,44.81,44.87,44.79,44.86,18800.0,28.0547,28.0923,28.0422,28.086,18800.0
2006-01-18 15:30:00,44.85,44.9,44.84,44.88,27400.0,28.0797,28.111,28.0735,28.0985,27400.0
2006-01-18 15:40:00,44.88,44.95,44.86,44.93,30200.0,28.0985,28.1424,28.086,28.1298,30200.0
2006-01-18 15:50:00,44.93,44.94,44.88,44.88,52800.0,28.1298,28.1361,28.0985,28.0985,52800.0
2006-01-19 09:30:00,44.92,45.05,44.81,44.85,52000.0,28.1236,28.205,28.0547,28.0797,52000.0
2006-01-19 09:40:00,44.85,44.91,44.68,44.76,45800.0,28.0797,28.1173,27.9733,28.0234,45800.0
2006-01-19 09:50:00,44.76,44.8,44.65,44.73,45600.0,28.0234,28.0484,27.9545,28.0046,45600.0
2006-01-19 10:00:00,44.76,44.77,44.65,44.66,57800.0,28.0234,28.0297,27.9545,27.9608,57800.0
2006-01-19 10:10:00,44.62,44.71,44.59,44.67,56400.0,27.9357,27.9921,27.917,27.9671,56400.0
2006-01-19 10:20:00,44.67,44.72,44.64,44.65,83200.0,27.9671,27.9984,27.9483,27.9545,83200.0
2006-01-19 10:30:00,44.65,44.72,44.65,44.69,77400.0,27.9545,27.9984,27.9545,27.9796,77400.0
2006-01-19 10:40:00,44.68,44.74,44.66,44.66,39600.0,27.9733,28.0109,27.9608,27.9608,39600.0
2006-01-19 10:50:00,44.65,44.68,44.65,44.66,65800.0,27.9545,27.9733,27.9545,27.9608,65800.0
2006-01-19 11:00:00,44.65,44.68,44.65,44.65,36000.0,27.9545,27.9733,27.9545,27.9545,36000.0
2006-01-19 11:10:00,44.65,44.67,44.61,44.67,41400.0,27.9545,27.9671,27.9295,27.9671,41400.0
2006-01-19 11:20:00,44.67,44.72,44.65,44.72,37600.0,27.9671,27.9984,27.9545,27.9984,37600.0
2006-01-19 11:30:00,44.71,44.72,44.68,44.69,23600.0,27.9921,27.9984,27.9733,27.9796,23600.0
2006-01-19 11:40:00,44.7,44.72,44.65,44.72,33800.0,27.9858,27.9984,27.9545,27.9984,33800.0
2006-01-19 11:50:00,44.75,44.8,44.75,44.77,26800.0,28.0171,28.0484,28.0171,28.0297,26800.0
2006-01-19 12:00:00,44.77,44.8,44.7,44.72,40200.0,28.0297,28.0484,27.9858,27.9984,40200.0
2006-01-19 12:10:00,44.71,44.73,44.67,44.73,30600.0,27.9921,28.0046,27.9671,28.0046,30600.0
2006-01-19 12:20:00,44.73,44.76,44.69,44.74,38400.0,28.0046,28.0234,27.9796,28.0109,38400.0
2006-01-19 12:30:00,44.74,44.75,44.68,44.69,22000.0,28.0109,28.0171,27.9733,27.9796,22000.0
2006-01-19 12:40:00,44.7,44.72,44.69,44.69,35600.0,27.9858,27.9984,27.9796,27.9796,35600.0
2006-01-19 12:50:00,44.68,44.77,44.68,44.73,34200.0,27.9733,28.0297,27.9733,28.0046,34200.0
2006-01-19 13:00:00,44.74,44.88,44.73,44.88,46400.0,28.0109,28.0985,28.0046,28.0985,46400.0
2006-01-19 13:10:00,44.88,44.94,44.88,44.94,19000.0,28.0985,28.1361,28.0985,28.1361,19000.0
2006-01-19 13:20:00,44.93,44.97,44.93,44.96,19000.0,28.1298,28.1549,28.1298,28.1486,19000.0
2006-01-19 13:30:00,44.96,45.02,44.95,44.99,22200.0,28.1486,28.1862,28.1424,28.1674,22200.0
2006-01-19 13:40:00,45.01,45.07,44.99,45.06,33600.0,28.1799,28.2175,28.1674,28.2112,33600.0
2006-01-19 13:50:00,45.06,45.06,44.95,44.95,41000.0,28.2112,28.2112,28.1424,28.1424,41000.0
2006-01-19 14:00:00,44.95,44.97,44.93,44.93,43800.0,28.1424,28.1549,28.1298,28.1298,43800.0
2006-01-19 14:10:00,44.94,44.94,44.92,44.92,33000.0,28.1361,28.1361,28.1236,28.1236,33000.0
2006-01-19 14:20:00,44.92,44.92,44.82,44.84,38600.0,28.1236,28.1236,28.061,28.0735,38600.0
2006-01-19 14:30:00,44.84,44.84,44.8,44.81,50600.0,28.0735,28.0735,28.0484,28.0547,50600.0
2006-01-19 14:40:00,44.81,44.81,44.69,44.7,41200.0,28.0547,28.0547,27.9796,27.9858,41200.0
2006-01-19 14:50:00,44.7,44.82,44.7,44.79,40200.0,27.9858,28.061,27.9858,28.0422,40200.0
2006-01-19 15:00:00,44.79,44.8,44.65,44.67,51200.0,28.0422,28.0484,27.9545,27.9671,51200.0
2006-01-19 15:10:00,44.68,44.79,44.68,44.73,49600.0,27.9733,28.0422,27.9733,28.0046,49600.0
2006-01-19 15:20:00,44.73,44.75,44.72,44.74,36800.0,28.0046,28.0171,27.9984,28.0109,36800.0
2006-01-19 15:30:00,44.74,44.74,44.71,44.71,61600.0,28.0109,28.0109,27.9921,27.9921,61600.0
2006-01-19 15:40:00,44.71,44.72,44.69,44.7,51200.0,27.9921,27.9984,27.9796,27.9858,51200.0
2006-01-19 15:50:00,44.7,44.74,44.69,44.69,105000.0,27.9858,28.0109,27.9796,27.9796,105000.0
2006-01-20 09:30:00,44.5,44.62,44.5,44.52,101200.0,27.8606,27.9357,27.8606,27.8731,101200.0
2006-01-20 09:40:00,44.52,44.52,44.35,44.37,72400.0,27.8731,27.8731,27.7667,27.7792,72400.0
2006-01-20 09:50:00,44.39,44.4,44.3,44.3,46200.0,27.7917,27.798,27.7354,27.7354,46200.0
2006-01-20 10:00:00,44.3,44.3,44.1,44.18,192800.0,27.7354,27.7354,27.6102,27.6603,192800.0
2006-01-20 10:10:00,44.2,44.29,44.17,44.29,41400.0,27.6728,27.7291,27.654,27.7291,41400.0
2006-01-20 10:20:00,44.26,44.32,44.24,44.29,36000.0,27.7104,27.7479,27.6978,27.7291,36000.0
2006-01-20 10:30:00,44.29,44.31,44.24,44.27,94200.0,27.7291,27.7417,27.6978,27.7166,94200.0
2006-01-20 10:40:00,44.27,44.3,44.16,44.16,75800.0,27.7166,27.7354,27.6477,27.6477,75800.0
2006-01-20 10:50:00,44.16,44.17,44.04,44.16,44200.0,27.6477,27.654,27.5726,27.6477,44200.0
2006-01-20 11:00:00,44.13,44.16,44.04,44.1,49800.0,27.629,27.6477,27.5726,27.6102,49800.0
2006-01-20 11:10:00,44.1,44.18,44.07,44.09,40600.0,27.6102,27.6603,27.5914,27.6039,40600.0
2006-01-20 11:20:00,44.08,44.17,44.0,44.09,78200.0,27.5977,27.654,27.5476,27.6039,78200.0
2006-01-20 11:30:00,44.06,44.06,43.94,43.95,69200.0,27.5851,27.5851,27.51,27.5163,69200.0
2006-01-20 11:40:00,43.95,44.02,43.94,43.95,68800.0,27.5163,27.5601,27.51,27.5163,68800.0
2006-01-20 11:50:00,43.91,43.93,43.85,43.89,37200.0,27.4912,27.5038,27.4537,27.4787,37200.0
2006-01-20 12:00:00,43.91,44.01,43.89,43.98,36600.0,27.4912,27.5538,27.4787,27.5351,36600.0
2006-01-20 12:10:00,43.99,43.99,43.93,43.93,32000.0,27.5413,27.5413,27.5038,27.5038,32000.0
2006-01-20 12:20:00,43.95,43.95,43.91,43.91,75000.0,27.5163,27.5163,27.4912,27.4912,75000.0
2006-01-20 12:30:00,43.94,43.94,43.82,43.84,49000.0,27.51,27.51,27.4349,27.4474,49000.0
2006-01-20 12:40:00,43.84,43.87,43.72,43.77,117600.0,27.4474,27.4662,27.3723,27.4036,117600.0
2006-01-20 12:50:00,43.77,43.8,43.73,43.77,73400.0,27.4036,27.4224,27.3785,27.4036,73400.0
2006-01-20 13:00:00,43.8,43.8,43.72,43.73,41400.0,27.4224,27.4224,27.3723,27.3785,41400.0
2006-01-20 13:10:00,43.73,43.74,43.67,43.69,42400.0,27.3785,27.3848,27.341,27.3535,42400.0
2006-01-20 13:20:00,43.68,43.77,43.65,43.72,37000.0,27.3472,27.4036,27.3284,27.3723,37000.0
2006-01-20 13:30:00,43.72,43.77,43.65,43.74,37800.0,27.3723,27.4036,27.3284,27.3848,37800.0
2006-01-20 13:40:00,43.74,43.76,43.66,43.69,39800.0,27.3848,27.3973,27.3347,27.3535,39800.0
2006-01-20 13:50:00,43.7,43.7,43.58,43.59,62800.0,27.3598,27.3598,27.2846,27.2909,62800.0
2006-01-20 14:00:00,43.58,43.58,43.54,43.56,24600.0,27.2846,27.2846,27.2596,27.2721,24600.0
2006-01-20 14:10:00,43.54,43.58,43.49,43.51,116200.0,27.2596,27.2846,27.2283,27.2408,116200.0
2006-01-20 14:20:00,43.49,43.6,43.49,43.58,52600.0,27.2283,27.2971,27.2283,27.2846,52600.0
2006-01-20 14:30:00,43.59,43.6,43.49,43.5,70400.0,27.2909,27.2971,27.2283,27.2345,70400.0
2006-01-20 14:40:00,43.5,43.5,43.44,43.49,43000.0,27.2345,27.2345,27.197,27.2283,43000.0
2006-01-20 14:50:00,43.49,43.5,43.41,43.44,85600.0,27.2283,27.2345,27.1782,27.197,85600.0
2006-01-20 15:00:00,43.44,43.48,43.41,43.47,73600.0,27.197,27.222,27.1782,27.2158,73600.0
2006-01-20 15:10:00,43.47,43.49,43.4,43.42,109000.0,27.2158,27.2283,27.1719,27.1844,109000.0
2006-01-20 15:20:00,43.42,43.42,43.31,43.35,77000.0,27.1844,27.1844,27.1156,27.1406,77000.0
2006-01-20 15:30:00,43.34,43.34,43.23,43.23,124000.0,27.1344,27.1344,27.0655,27.0655,124000.0
2006-01-20 15:40:00,43.23,43.23,43.07,43.08,154800.0,27.0655,27.0655,26.9653,26.9716,154800.0
2006-01-20 15:50:00,43.08,43.31,43.08,43.26,217400.0,26.9716,27.1156,26.9716,27.0843,217400.0
2006-01-23 09:30:00,43.56,43.56,43.31,43.32,57600.0,27.2721,27.2721,27.1156,27.1218,57600.0
2006-01-23 09:40:00,43.35,43.51,43.35,43.44,65000.0,27.1406,27.2408,27.1406,27.197,65000.0
2006-01-23 09:50:00,43.43,43.51,43.42,43.43,21600.0,27.1907,27.2408,27.1844,27.1907,21600.0
2006-01-23 10:00:00,43.42,43.49,43.4,43.49,36800.0,27.1844,27.2283,27.1719,27.2283,36800.0
2006-01-23 10:10:00,43.49,43.6,43.47,43.47,76200.0,27.2283,27.2971,27.2158,27.2158,76200.0
2006-01-23 10:20:00,43.47,43.53,43.38,43.38,39600.0,27.2158,27.2533,27.1594,27.1594,39600.0
2006-01-23 10:30:00,43.38,43.4,43.34,43.34,25000.0,27.1594,27.1719,27.1344,27.1344,25000.0
2006-01-23 10:40:00,43.34,43.43,43.31,43.42,26000.0,27.1344,27.1907,27.1156,27.1844,26000.0
2006-01-23 10:50:00,43.41,43.46,43.38,43.46,19200.0,27.1782,27.2095,27.1594,27.2095,19200.0
2006-01-23 11:00:00,43.47,43.59,43.46,43.59,14400.0,27.2158,27.2909,27.2095,27.2909,14400.0
2006-01-23 11:10:00,43.6,43.66,43.59,43.63,140800.0,27.2971,27.3347,27.2909,27.3159,140800.0
2006-01-23 11:20:00,43.63,43.77,43.63,43.76,54000.0,27.3159,27.4036,27.3159,27.3973,54000.0
2006-01-23 11:30:00,43.77,43.92,43.77,43.9,62400.0,27.4036,27.4975,27.4036,27.485,62400.0
2006-01-23 11:40:00,43.91,43.95,43.85,43.86,61600.0,27.4912,27.5163,27.4537,27.4599,61600.0
2006-01-23 11:50:00,43.88,43.91,43.83,43.83,26200.0,27.4724,27.4912,27.4411,27.4411,26200.0
2006-01-23 12:00:00,43.83,43.84,43.66,43.67,30000.0,27.4411,27.4474,27.3347,27.341,30000.0
2006-01-23 12:10:00,43.64,43.7,43.63,43.64,24200.0,27.3222,27.3598,27.3159,27.3222,24200.0
2006-01-23 12:20:00,43.64,43.67,43.57,43.59,24000.0,27.3222,27.341,27.2784,27.2909,24000.0
2006-01-23 12:30:00,43.57,43.58,43.52,43.53,40600.0,27.2784,27.2846,27.2471,27.2533,40600.0
2006-01-23 12:40:00,43.56,43.58,43.47,43.47,34800.0,27.2721,27.2846,27.2158,27.2158,34800.0
2006-01-23 12:50:00,43.48,43.58,43.45,43.56,13600.0,27.222,27.2846,27.2032,27.2721,13600.0
2006-01-23 13:00:00,43.56,43.67,43.56,43.66,21600.0,27.2721,27.341,27.2721,27.3347,21600.0
2006-01-23 13:10:00,43.66,43.68,43.63,43.66,13200.0,27.3347,27.3472,27.3159,27.3347,13200.0
2006-01-23 13:20:00,43.66,43.81,43.66,43.8,34000.0,27.3347,27.4286,27.3347,27.4224,34000.0
2006-01-23 13:30:00,43.8,43.83,43.8,43.81,17000.0,27.4224,27.4411,27.4224,27.4286,17000.0
2006-01-23 13:40:00,43.81,43.81,43.73,43.76,29400.0,27.4286,27.4286,27.3785,27.3973,29400.0
2006-01-23 13:50:00,43.76,43.76,43.69,43.72,16000.0,27.3973,27.3973,27.3535,27.3723,16000.0
2006-01-23 14:00:00,43.73,43.83,43.73,43.83,20200.0,27.3785,27.4411,27.3785,27.4411,20200.0
2006-01-23 14:10:00,43.81,43.81,43.69,43.73,18800.0,27.4286,27.4286,27.3535,27.3785,18800.0
2006-01-23 14:20:00,43.73,43.79,43.7,43.71,23600.0,27.3785,27.4161,27.3598,27.366,23600.0
2006-01-23 14:30:00,43.71,43.81,43.68,43.76,38200.0,27.366,27.4286,27.3472,27.3973,38200.0
2006-01-23 14:40:00,43.76,43.79,43.74,43.76,15000.0,27.3973,27.4161,27.3848,27.3973,15000.0
2006-01-23 14:50:00,43.78,43.88,43.76,43.85,36000.0,27.4098,27.4724,27.3973,27.4537,36000.0
2006-01-23 15:00:00,43.85,43.97,43.85,43.93,33600.0,27.4537,27.5288,27.4537,27.5038,33600.0
2006-01-23 15:10:00,43.94,43.94,43.84,43.94,22000.0,27.51,27.51,27.4474,27.51,22000.0
2006-01-23 15:20:00,43.97,43.99,43.9,43.91,27000.0,27.5288,27.5413,27.485,27.4912,27000.0
2006-01-23 15:30:00,43.91,43.91,43.82,43.82,39000.0,27.4912,27.4912,27.4349,27.4349,39000.0
2006-01-23 15:40:00,43.82,43.82,43.67,43.73,54000.0,27.4349,27.4349,27.341,27.3785,54000.0
2006-01-23 15:50:00,43.74,43.81,43.73,43.79,53600.0,27.3848,27.4286,27.3785,27.4161,53600.0
2006-01-24 09:30:00,43.77,44.1,43.77,44.09,52400.0,27.4036,27.6102,27.4036,27.6039,52400.0
2006-01-24 09:40:00,44.08,44.18,44.04,44.16,42200.0,27.5977,27.6603,27.5726,27.6477,42200.0
2006-01-24 09:50:00,44.16,44.21,44.07,44.1,56200.0,27.6477,27.6791,27.5914,27.6102,56200.0
2006-01-24 10:00:00,44.15,44.15,44.01,44.01,47400.0,27.6415,27.6415,27.5538,27.5538,47400.0
2006-01-24 10:10:00,44.01,44.05,43.95,43.99,60200.0,27.5538,27.5789,27.5163,27.5413,60200.0
2006-01-24 10:20:00,44.01,44.08,43.88,43.88,28200.0,27.5538,27.5977,27.4724,27.4724,28200.0
2006-01-24 10:30:00,43.87,43.88,43.81,43.87,45000.0,27.4662,27.4724,27.4286,27.4662,45000.0
2006-01-24 10:40:00,43.87,43.93,43.85,43.86,25000.0,27.4662,27.5038,27.4537,27.4599,25000.0
2006-01-24 10:50:00,43.86,43.94,43.81,43.83,32600.0,27.4599,27.51,27.4286,27.4411,32600.0
2006-01-24 11:00:00,43.83,43.83,43.66,43.68,46800.0,27.4411,27.4411,27.3347,27.3472,46800.0
2006-01-24 11:10:00,43.67,43.69,43.58,43.66,48000.0,27.341,27.3535,27.2846,27.3347,48000.0
2006-01-24 11:20:00,43.66,43.73,43.66,43.73,26400.0,27.3347,27.3785,27.3347,27.3785,26400.0
2006-01-24 11:30:00,43.71,43.73,43.66,43.66,25600.0,27.366,27.3785,27.3347,27.3347,25600.0
2006-01-24 11:40:00,43.66,43.75,43.62,43.73,36000.0,27.3347,27.3911,27.3097,27.3785,36000.0
2006-01-24 11:50:00,43.73,43.74,43.65,43.65,24200.0,27.3785,27.3848,27.3284,27.3284,24200.0
2006-01-24 12:00:00,43.66,43.71,43.63,43.71,37800.0,27.3347,27.366,27.3159,27.366,37800.0
2006-01-24 12:10:00,43.72,43.8,43.65,43.66,33000.0,27.3723,27.4224,27.3284,27.3347,33000.0
2006-01-24 12:20:00,43.66,43.68,43.59,43.6,34200.0,27.3347,27.3472,27.2909,27.2971,34200.0
2006-01-24 12:30:00,43.61,43.63,43.54,43.63,24200.0,27.3034,27.3159,27.2596,27.3159,24200.0
2006-01-24 12:40:00,43.62,43.63,43.59,43.63,24200.0,27.3097,27.3159,27.2909,27.3159,24200.0
2006-01-24 12:50:00,43.63,43.8,43.63,43.73,32000.0,27.3159,27.4224,27.3159,27.3785,32000.0
2006-01-24 13:00:00,43.71,43.71,43.6,43.6,26400.0,27.366,27.366,27.2971,27.2971,26400.0
2006-01-24 13:10:00,43.6,43.69,43.6,43.62,19000.0,27.2971,27.3535,27.2971,27.3097,19000.0
2006-01-24 13:20:00,43.62,43.66,43.58,43.63,26400.0,27.3097,27.3347,27.2846,27.3159,26400.0
2006-01-24 13:30:00,43.63,43.73,43.63,43.71,32600.0,27.3159,27.3785,27.3159,27.366,32600.0
2006-01-24 13:40:00,43.71,43.72,43.67,43.68,23600.0,27.366,27.3723,27.341,27.3472,23600.0
2006-01-24 13:50:00,43.68,43.82,43.68,43.79,25000.0,27.3472,27.4349,27.3472,27.4161,25000.0
2006-01-24 14:00:00,43.8,43.88,43.79,43.88,53400.0,27.4224,27.4724,27.4161,27.4724,53400.0
2006-01-24 14:10:00,43.88,43.96,43.87,43.91,51600.0,27.4724,27.5225,27.4662,27.4912,51600.0
2006-01-24 14:20:00,43.94,44.01,43.85,43.89,67000.0,27.51,27.5538,27.4537,27.4787,67000.0
2006-01-24 14:30:00,43.89,43.93,43.8,43.81,30800.0,27.4787,27.5038,27.4224,27.4286,30800.0
2006-01-24 14:40:00,43.81,43.88,43.77,43.87,36600.0,27.4286,27.4724,27.4036,27.4662,36600.0
2006-01-24 14:50:00,43.87,43.91,43.77,43.77,46800.0,27.4662,27.4912,27.4036,27.4036,46800.0
2006-01-24 15:00:00,43.77,43.8,43.73,43.73,40800.0,27.4036,27.4224,27.3785,27.3785,40800.0
2006-01-24 15:10:00,43.73,43.74,43.69,43.74,30800.0,27.3785,27.3848,27.3535,27.3848,30800.0
2006-01-24 15:20:00,43.73,43.79,43.71,43.77,38200.0,27.3785,27.4161,27.366,27.4036,38200.0
2006-01-24 15:30:00,43.77,43.92,43.77,43.87,31600.0,27.4036,27.4975,27.4036,27.4662,31600.0
2006-01-24 15:40:00,43.9,43.9,43.73,43.76,38800.0,27.485,27.485,27.3785,27.3973,38800.0
2006-01-24 15:50:00,43.76,43.8,43.74,43.74,68800.0,27.3973,27.4224,27.3848,27.3848,68800.0
2006-01-25 09:30:00,43.72,43.77,43.63,43.63,52800.0,27.3723,27.4036,27.3159,27.3159,52800.0
2006-01-25 09:40:00,43.66,43.83,43.66,43.83,22000.0,27.3347,27.4411,27.3347,27.4411,22000.0
2006-01-25 09:50:00,43.82,43.88,43.7,43.73,18400.0,27.4349,27.4724,27.3598,27.3785,18400.0
2006-01-25 10:00:00,43.73,43.88,43.73,43.75,21000.0,27.3785,27.4724,27.3785,27.3911,21000.0
2006-01-25 10:10:00,43.76,43.82,43.6,43.71,60000.0,27.3973,27.4349,27.2971,27.366,60000.0
2006-01-25 10:20:00,43.71,43.71,43.5,43.71,61200.0,27.366,27.366,27.2345,27.366,61200.0
2006-01-25 10:30:00,43.68,43.68,43.55,43.63,18200.0,27.3472,27.3472,27.2658,27.3159,18200.0
2006-01-25 10:40:00,43.62,43.79,43.6,43.79,35800.0,27.3097,27.4161,27.2971,27.4161,35800.0
2006-01-25 10:50:00,43.77,43.85,43.77,43.85,20000.0,27.4036,27.4537,27.4036,27.4537,20000.0
2006-01-25 11:00:00,43.85,43.94,43.85,43.92,29200.0,27.4537,27.51,27.4537,27.4975,29200.0
2006-01-25 11:10:00,43.91,44.01,43.84,43.98,57400.0,27.4912,27.5538,27.4474,27.5351,57400.0
2006-01-25 11:20:00,43.97,44.05,43.95,44.01,19600.0,27.5288,27.5789,27.5163,27.5538,19600.0
2006-01-25 11:30:00,44.0,44.03,43.93,43.96,41400.0,27.5476,27.5664,27.5038,27.5225,41400.0
2006-01-25 11:40:00,43.97,43.98,43.86,43.88,29600.0,27.5288,27.5351,27.4599,27.4724,29600.0
2006-01-25 11:50:00,43.88,43.88,43.82,43.84,27600.0,27.4724,27.4724,27.4349,27.4474,27600.0
2006-01-25 12:00:00,43.85,43.87,43.79,43.87,28200.0,27.4537,27.4662,27.4161,27.4662,28200.0
2006-01-25 12:10:00,43.87,43.89,43.74,43.81,20200.0,27.4662,27.4787,27.3848,27.4286,20200.0
2006-01-25 12:20:00,43.81,43.81,43.64,43.69,22400.0,27.4286,27.4286,27.3222,27.3535,22400.0
2006-01-25 12:30:00,43.7,43.85,43.7,43.74,37000.0,27.3598,27.4537,27.3598,27.3848,37000.0
2006-01-25 12:40:00,43.74,43.83,43.69,43.79,21200.0,27.3848,27.4411,27.3535,27.4161,21200.0
2006-01-25 12:50:00,43.78,43.82,43.71,43.82,17200.0,27.4098,27.4349,27.366,27.4349,17200.0
2006-01-25 13:00:00,43.84,43.9,43.78,43.85,22000.0,27.4474,27.485,27.4098,27.4537,22000.0
2006-01-25 13:10:00,43.86,43.88,43.8,43.85,15200.0,27.4599,27.4724,27.4224,27.4537,15200.0
2006-01-25 13:20:00,43.85,43.9,43.75,43.81,24200.0,27.4537,27.485,27.3911,27.4286,24200.0
2006-01-25 13:30:00,43.81,43.82,43.76,43.79,13200.0,27.4286,27.4349,27.3973,27.4161,13200.0
2006-01-25 13:40:00,43.77,43.81,43.67,43.68,14600.0,27.4036,27.4286,27.341,27.3472,14600.0
2006-01-25 13:50:00,43.69,43.76,43.67,43.74,17800.0,27.3535,27.3973,27.341,27.3848,17800.0
2006-01-25 14:00:00,43.75,43.8,43.66,43.8,38800.0,27.3911,27.4224,27.3347,27.4224,38800.0
2006-01-25 14:10:00,43.8,43.81,43.74,43.74,16200.0,27.4224,27.4286,27.3848,27.3848,16200.0
2006-01-25 14:20:00,43.76,43.81,43.68,43.68,30600.0,27.3973,27.4286,27.3472,27.3472,30600.0
2006-01-25 14:30:00,43.67,43.69,43.62,43.65,30800.0,27.341,27.3535,27.3097,27.3284,30800.0
2006-01-25 14:40:00,43.66,43.71,43.55,43.57,52600.0,27.3347,27.366,27.2658,27.2784,52600.0
2006-01-25 14:50:00,43.56,43.65,43.48,43.5,49400.0,27.2721,27.3284,27.222,27.2345,49400.0
2006-01-25 15:00:00,43.52,43.63,43.52,43.56,44600.0,27.2471,27.3159,27.2471,27.2721,44600.0
2006-01-25 15:10:00,43.54,43.65,43.54,43.59,40800.0,27.2596,27.3284,27.2596,27.2909,40800.0
2006-01-25 15:20:00,43.6,43.66,43.57,43.6,35800.0,27.2971,27.3347,27.2784,27.2971,35800.0
2006-01-25 15:30:00,43.59,43.61,43.51,43.55,68200.0,27.2909,27.3034,27.2408,27.2658,68200.0
2006-01-25 15:40:00,43.56,43.63,43.52,43.52,83000.0,27.2721,27.3159,27.2471,27.2471,83000.0
2006-01-25 15:50:00,43.52,43.54,43.43,43.43,191600.0,27.2471,27.2596,27.1907,27.1907,191600.0
2006-01-26 09:30:00,43.5,43.6,43.46,43.46,82200.0,27.2345,27.2971,27.2095,27.2095,82200.0
2006-01-26 09:40:00,43.45,43.48,43.25,43.4,57200.0,27.2032,27.222,27.078,27.1719,57200.0
2006-01-26 09:50:00,43.38,43.45,43.34,43.34,45600.0,27.1594,27.2032,27.1344,27.1344,45600.0
2006-01-26 10:00:00,43.34,43.38,43.24,43.38,37000.0,27.1344,27.1594,27.0718,27.1594,37000.0
2006-01-26 10:10:00,43.39,43.4,43.26,43.26,19600.0,27.1657,27.1719,27.0843,27.0843,19600.0
2006-01-26 10:20:00,43.26,43.29,43.26,43.26,43600.0,27.0843,27.1031,27.0843,27.0843,43600.0
2006-01-26 10:30:00,43.26,43.34,43.26,43.28,32200.0,27.0843,27.1344,27.0843,27.0968,32200.0
2006-01-26 10:40:00,43.3,43.37,43.3,43.35,40200.0,27.1093,27.1531,27.1093,27.1406,40200.0
2006-01-26 10:50:00,43.33,43.34,43.26,43.26,34600.0,27.1281,27.1344,27.0843,27.0843,34600.0
2006-01-26 11:00:00,43.26,43.27,43.2,43.24,60400.0,27.0843,27.0905,27.0467,27.0718,60400.0
2006-01-26 11:10:00,43.24,43.25,43.21,43.23,27000.0,27.0718,27.078,27.053,27.0655,27000.0
2006-01-26 11:20:00,43.23,43.32,43.23,43.29,38600.0,27.0655,27.1218,27.0655,27.1031,38600.0
2006-01-26 11:30:00,43.32,43.37,43.3,43.35,51600.0,27.1218,27.1531,27.1093,27.1406,51600.0
2006-01-26 11:40:00,43.34,43.37,43.3,43.33,32200.0,27.1344,27.1531,27.1093,27.1281,32200.0
2006-01-26 11:50:00,43.31,43.32,43.27,43.31,26800.0,27.1156,27.1218,27.0905,27.1156,26800.0
2006-01-26 12:00:00,43.31,43.32,43.23,43.23,47600.0,27.1156,27.1218,27.0655,27.0655,47600.0
2006-01-26 12:10:00,43.23,43.28,43.23,43.23,45200.0,27.0655,27.0968,27.0655,27.0655,45200.0
2006-01-26 12:20:00,43.23,43.26,43.2,43.2,42200.0,27.0655,27.0843,27.0467,27.0467,42200.0
2006-01-26 12:30:00,43.19,43.2,43.13,43.14,153200.0,27.0405,27.0467,27.0029,27.0091,153200.0
2006-01-26 12:40:00,43.15,43.17,43.13,43.14,22400.0,27.0154,27.0279,27.0029,27.0091,22400.0
2006-01-26 12:50:00,43.14,43.14,43.01,43.01,42200.0,27.0091,27.0091,26.9278,26.9278,42200.0
2006-01-26 13:00:00,43.01,43.08,43.01,43.08,38800.0,26.9278,26.9716,26.9278,26.9716,38800.0
2006-01-26 13:10:00,43.09,43.16,43.08,43.12,114800.0,26.9778,27.0217,26.9716,26.9966,114800.0
2006-01-26 13:20:00,43.12,43.15,43.12,43.12,205400.0,26.9966,27.0154,26.9966,26.9966,205400.0
2006-01-26 13:30:00,43.12,43.16,43.1,43.15,71200.0,26.9966,27.0217,26.9841,27.0154,71200.0
2006-01-26 13:40:00,43.15,43.17,43.15,43.17,74000.0,27.0154,27.0279,27.0154,27.0279,74000.0
2006-01-26 13:50:00,43.17,43.2,43.14,43.16,40200.0,27.0279,27.0467,27.0091,27.0217,40200.0
2006-01-26 14:00:00,43.16,43.22,43.13,43.15,44600.0,27.0217,27.0592,27.0029,27.0154,44600.0
2006-01-26 14:10:00,43.16,43.2,43.14,43.18,40600.0,27.0217,27.0467,27.0091,27.0342,40600.0
2006-01-26 14:20:00,43.19,43.19,43.13,43.13,32000.0,27.0405,27.0405,27.0029,27.0029,32000.0
2006-01-26 14:30:00,43.13,43.18,43.13,43.17,29000.0,27.0029,27.0342,27.0029,27.0279,29000.0
2006-01-26 14:40:00,43.17,43.31,43.15,43.27,90800.0,27.0279,27.1156,27.0154,27.0905,90800.0
2006-01-26 14:50:00,43.27,43.29,43.25,43.26,41600.0,27.0905,27.1031,27.078,27.0843,41600.0
2006-01-26 15:00:00,43.24,43.26,43.19,43.2,45000.0,27.0718,27.0843,27.0405,27.0467,45000.0
2006-01-26 15:10:00,43.2,43.23,43.18,43.2,43000.0,27.0467,27.0655,27.0342,27.0467,43000.0
2006-01-26 15:20:00,43.2,43.26,43.17,43.2,34400.0,27.0467,27.0843,27.0279,27.0467,34400.0
2006-01-26 15:30:00,43.2,43.24,43.12,43.14,83400.0,27.0467,27.0718,26.9966,27.0091,83400.0
2006-01-26 15:40:00,43.15,43.16,43.12,43.13,83000.0,27.0154,27.0217,26.9966,27.0029,83000.0
2006-01-26 15:50:00,43.13,43.16,43.1,43.13,84000.0,27.0029,27.0217,26.9841,27.0029,84000.0
2006-01-27 09:30:00,43.1,43.13,42.76,42.84,51400.0,26.9841,27.0029,26.7712,26.8213,51400.0
2006-01-27 09:40:00,42.84,43.2,42.84,43.04,55600.0,26.8213,27.0467,26.8213,26.9465,55600.0
2006-01-27 09:50:00,43.04,43.09,42.95,42.95,45800.0,26.9465,26.9778,26.8902,26.8902,45800.0
2006-01-27 10:00:00,42.96,43.13,42.93,42.99,73800.0,26.8965,27.0029,26.8777,26.9152,73800.0
2006-01-27 10:10:00,43.01,43.02,42.92,42.96,98200.0,26.9278,26.934,26.8714,26.8965,98200.0
2006-01-27 10:20:00,42.96,43.07,42.93,43.07,155600.0,26.8965,26.9653,26.8777,26.9653,155600.0
2006-01-27 10:30:00,43.1,43.11,43.04,43.11,72000.0,26.9841,26.9904,26.9465,26.9904,72000.0
2006-01-27 10:40:00,43.12,43.13,43.05,43.1,69400.0,26.9966,27.0029,26.9528,26.9841,69400.0
2006-01-27 10:50:00,43.1,43.18,43.1,43.17,83000.0,26.9841,27.0342,26.9841,27.0279,83000.0
2006-01-27 11:00:00,43.16,43.32,43.16,43.31,96600.0,27.0217,27.1218,27.0217,27.1156,96600.0
2006-01-27 11:10:00,43.31,43.44,43.31,43.36,64400.0,27.1156,27.197,27.1156,27.1469,64400.0
2006-01-27 11:20:00,43.38,43.45,43.31,43.45,39400.0,27.1594,27.2032,27.1156,27.2032,39400.0
2006-01-27 11:30:00,43.42,43.44,43.33,43.43,35800.0,27.1844,27.197,27.1281,27.1907,35800.0
2006-01-27 11:40:00,43.43,43.48,43.38,43.48,62400.0,27.1907,27.222,27.1594,27.222,62400.0
2006-01-27 11:50:00,43.49,43.67,43.49,43.67,70200.0,27.2283,27.341,27.2283,27.341,70200.0
2006-01-27 12:00:00,43.67,43.71,43.65,43.66,27600.0,27.341,27.366,27.3284,27.3347,27600.0
2006-01-27 12:10:00,43.67,43.71,43.63,43.66,58600.0,27.341,27.366,27.3159,27.3347,58600.0
2006-01-27 12:20:00,43.66,43.67,43.56,43.58,71800.0,27.3347,27.341,27.2721,27.2846,71800.0
2006-01-27 12:30:00,43.59,43.63,43.55,43.61,39800.0,27.2909,27.3159,27.2658,27.3034,39800.0
2006-01-27 12:40:00,43.6,43.61,43.57,43.57,17800.0,27.2971,27.3034,27.2784,27.2784,17800.0
2006-01-27 12:50:00,43.58,43.58,43.54,43.54,30800.0,27.2846,27.2846,27.2596,27.2596,30800.0
2006-01-27 13:00:00,43.54,43.54,43.39,43.39,28400.0,27.2596,27.2596,27.1657,27.1657,28400.0
2006-01-27 13:10:00,43.4,43.41,43.35,43.39,26800.0,27.1719,27.1782,27.1406,27.1657,26800.0
2006-01-27 13:20:00,43.41,43.46,43.38,43.38,26800.0,27.1782,27.2095,27.1594,27.1594,26800.0
2006-01-27 13:30:00,43.38,43.47,43.38,43.43,80200.0,27.1594,27.2158,27.1594,27.1907,80200.0
2006-01-27 13:40:00,43.43,43.43,43.37,43.41,24400.0,27.1907,27.1907,27.1531,27.1782,24400.0
2006-01-27 13:50:00,43.41,43.5,43.41,43.5,44200.0,27.1782,27.2345,27.1782,27.2345,44200.0
2006-01-27 14:00:00,43.5,43.58,43.45,43.46,25600.0,27.2345,27.2846,27.2032,27.2095,25600.0
2006-01-27 14:10:00,43.46,43.48,43.39,43.39,44600.0,27.2095,27.222,27.1657,27.1657,44600.0
2006-01-27 14:20:00,43.39,43.41,43.37,43.41,28400.0,27.1657,27.1782,27.1531,27.1782,28400.0
2006-01-27 14:30:00,43.43,43.46,43.42,43.42,24000.0,27.1907,27.2095,27.1844,27.1844,24000.0
2006-01-27 14:40:00,43.44,43.5,43.44,43.49,25000.0,27.197,27.2345,27.197,27.2283,25000.0
2006-01-27 14:50:00,43.5,43.58,43.49,43.55,29000.0,27.2345,27.2846,27.2283,27.2658,29000.0
2006-01-27 15:00:00,43.55,43.59,43.54,43.55,38000.0,27.2658,27.2909,27.2596,27.2658,38000.0
2006-01-27 15:10:00,43.55,43.71,43.55,43.68,51800.0,27.2658,27.366,27.2658,27.3472,51800.0
2006-01-27 15:20:00,43.68,43.72,43.67,43.7,49800.0,27.3472,27.3723,27.341,27.3598,49800.0
2006-01-27 15:30:00,43.7,43.86,43.69,43.81,59800.0,27.3598,27.4599,27.3535,27.4286,59800.0
2006-01-27 15:40:00,43.8,43.8,43.74,43.78,69800.0,27.4224,27.4224,27.3848,27.4098,69800.0
2006-01-27 15:50:00,43.78,43.86,43.78,43.85,117800.0,27.4098,27.4599,27.4098,27.4537,117800.0
2006-01-30 09:30:00,43.87,44.0,43.87,43.95,47400.0,27.4662,27.5476,27.4662,27.5163,47400.0
2006-01-30 09:40:00,43.92,44.02,43.9,44.01,27400.0,27.4975,27.5601,27.485,27.5538,27400.0
2006-01-30 09:50:00,44.02,44.1,43.98,44.1,47000.0,27.5601,27.6102,27.5351,27.6102,47000.0
2006-01-30 10:00:00,44.1,44.1,43.98,44.07,60800.0,27.6102,27.6102,27.5351,27.5914,60800.0
2006-01-30 10:10:00,44.07,44.26,44.05,44.08,56400.0,27.5914,27.7104,27.5789,27.5977,56400.0
2006-01-30 10:20:00,44.05,44.14,43.99,44.09,28800.0,27.5789,27.6352,27.5413,27.6039,28800.0
2006-01-30 10:30:00,44.12,44.16,44.09,44.1,26800.0,27.6227,27.6477,27.6039,27.6102,26800.0
2006-01-30 10:40:00,44.1,44.16,43.99,44.08,53000.0,27.6102,27.6477,27.5413,27.5977,53000.0
2006-01-30 10:50:00,44.08,44.29,44.06,44.24,68400.0,27.5977,27.7291,27.5851,27.6978,68400.0
2006-01-30 11:00:00,44.24,44.24,44.13,44.19,29200.0,27.6978,27.6978,27.629,27.6665,29200.0
2006-01-30 11:10:00,44.21,44.23,44.15,44.19,24200.0,27.6791,27.6916,27.6415,27.6665,24200.0
2006-01-30 11:20:00,44.2,44.27,44.2,44.23,32200.0,27.6728,27.7166,27.6728,27.6916,32200.0
2006-01-30 11:30:00,44.24,44.35,44.23,44.34,24400.0,27.6978,27.7667,27.6916,27.7604,24400.0
2006-01-30 11:40:00,44.33,44.33,44.27,44.28,21400.0,27.7542,27.7542,27.7166,27.7229,21400.0
2006-01-30 11:50:00,44.28,44.28,44.13,44.15,36000.0,27.7229,27.7229,27.629,27.6415,36000.0
2006-01-30 12:00:00,44.15,44.2,44.1,44.18,38600.0,27.6415,27.6728,27.6102,27.6603,38600.0
2006-01-30 12:10:00,44.18,44.22,44.16,44.21,20600.0,27.6603,27.6853,27.6477,27.6791,20600.0
2006-01-30 12:20:00,44.21,44.24,44.16,44.17,22800.0,27.6791,27.6978,27.6477,27.654,22800.0
2006-01-30 12:30:00,44.17,44.24,44.16,44.24,44000.0,27.654,27.6978,27.6477,27.6978,44000.0
2006-01-30 12:40:00,44.24,44.26,44.21,44.21,43000.0,27.6978,27.7104,27.6791,27.6791,43000.0
2006-01-30 12:50:00,44.21,44.27,44.21,44.23,36600.0,27.6791,27.7166,27.6791,27.6916,36600.0
2006-01-30 13:00:00,44.24,44.28,44.24,44.28,33200.0,27.6978,27.7229,27.6978,27.7229,33200.0
2006-01-30 13:10:00,44.25,44.28,44.21,44.22,25200.0,27.7041,27.7229,27.6791,27.6853,25200.0
2006-01-30 13:20:00,44.22,44.23,44.16,44.16,15200.0,27.6853,27.6916,27.6477,27.6477,15200.0
2006-01-30 13:30:00,44.16,44.21,44.15,44.16,25800.0,27.6477,27.6791,27.6415,27.6477,25800.0
2006-01-30 13:40:00,44.17,44.26,44.17,44.21,23400.0,27.654,27.7104,27.654,27.6791,23400.0
2006-01-30 13:50:00,44.19,44.2,44.18,44.18,19800.0,27.6665,27.6728,27.6603,27.6603,19800.0
2006-01-30 14:00:00,44.18,44.22,44.15,44.19,21400.0,27.6603,27.6853,27.6415,27.6665,21400.0
2006-01-30 14:10:00,44.17,44.19,44.1,44.17,35800.0,27.654,27.6665,27.6102,27.654,35800.0
2006-01-30 14:20:00,44.19,44.29,44.19,44.19,58200.0,27.6665,27.7291,27.6665,27.6665,58200.0
2006-01-30 14:30:00,44.19,44.21,44.14,44.18,25000.0,27.6665,27.6791,27.6352,27.6603,25000.0
2006-01-30 14:40:00,44.16,44.16,44.12,44.14,50400.0,27.6477,27.6477,27.6227,27.6352,50400.0
2006-01-30 14:50:00,44.16,44.22,44.15,44.22,58200.0,27.6477,27.6853,27.6415,27.6853,58200.0
2006-01-30 15:00:00,44.23,44.26,44.16,44.16,30200.0,27.6916,27.7104,27.6477,27.6477,30200.0
2006-01-30 15:10:00,44.16,44.17,44.07,44.07,24800.0,27.6477,27.654,27.5914,27.5914,24800.0
2006-01-30 15:20:00,44.09,44.16,44.07,44.12,24000.0,27.6039,27.6477,27.5914,27.6227,24000.0
2006-01-30 15:30:00,44.1,44.17,44.1,44.16,58400.0,27.6102,27.654,27.6102,27.6477,58400.0
2006-01-30 15:40:00,44.16,44.21,44.15,44.21,58400.0,27.6477,27.6791,27.6415,27.6791,58400.0
2006-01-30 15:50:00,44.21,44.25,44.18,44.23,124200.0,27.6791,27.7041,27.6603,27.6916,124200.0
2006-01-31 09:30:00,42.53,43.0,42.52,42.73,214200.0,26.6272,26.9215,26.621,26.7525,214200.0
2006-01-31 09:40:00,42.74,42.79,42.35,42.63,150200.0,26.7587,26.79,26.5145,26.6898,150200.0
2006-01-31 09:50:00,42.65,42.76,42.57,42.61,142400.0,26.7024,26.7712,26.6523,26.6773,142400.0
2006-01-31 10:00:00,42.6,42.62,42.49,42.5,186200.0,26.6711,26.6836,26.6022,26.6085,186200.0
2006-01-31 10:10:00,42.5,42.63,42.38,42.57,151600.0,26.6085,26.6898,26.5333,26.6523,151600.0
2006-01-31 10:20:00,42.58,42.59,42.33,42.33,281800.0,26.6585,26.6648,26.502,26.502,281800.0
2006-01-31 10:30:00,42.33,42.8,42.28,42.76,193000.0,26.502,26.7963,26.4707,26.7712,193000.0
2006-01-31 10:40:00,42.77,42.77,42.55,42.57,122000.0,26.7775,26.7775,26.6398,26.6523,122000.0
2006-01-31 10:50:00,42.56,42.56,42.46,42.47,525800.0,26.646,26.646,26.5834,26.5897,525800.0
2006-01-31 11:00:00,42.5,42.75,42.46,42.75,227600.0,26.6085,26.765,26.5834,26.765,227600.0
2006-01-31 11:10:00,42.74,42.88,42.68,42.68,182600.0,26.7587,26.8464,26.7211,26.7211,182600.0
2006-01-31 11:20:00,42.68,42.69,42.58,42.66,124800.0,26.7211,26.7274,26.6585,26.7086,124800.0
2006-01-31 11:30:00,42.65,42.73,42.63,42.73,87600.0,26.7024,26.7525,26.6898,26.7525,87600.0
2006-01-31 11:40:00,42.69,42.83,42.69,42.79,220000.0,26.7274,26.8151,26.7274,26.79,220000.0
2006-01-31 11:50:00,42.78,42.85,42.76,42.78,153600.0,26.7838,26.8276,26.7712,26.7838,153600.0
2006-01-31 12:00:00,42.78,42.83,42.76,42.83,56800.0,26.7838,26.8151,26.7712,26.8151,56800.0
2006-01-31 12:10:00,42.83,42.83,42.77,42.8,60600.0,26.8151,26.8151,26.7775,26.7963,60600.0
2006-01-31 12:20:00,42.77,42.83,42.77,42.83,46400.0,26.7775,26.8151,26.7775,26.8151,46400.0
2006-01-31 12:30:00,42.83,42.86,42.83,42.86,104000.0,26.8151,26.8338,26.8151,26.8338,104000.0
2006-01-31 12:40:00,42.86,42.9,42.85,42.88,131600.0,26.8338,26.8589,26.8276,26.8464,131600.0
2006-01-31 12:50:00,42.87,42.88,42.84,42.85,85200.0,26.8401,26.8464,26.8213,26.8276,85200.0
2006-01-31 13:00:00,42.85,42.9,42.83,42.83,91000.0,26.8276,26.8589,26.8151,26.8151,91000.0
2006-01-31 13:10:00,42.83,42.84,42.79,42.82,44400.0,26.8151,26.8213,26.79,26.8088,44400.0
2006-01-31 13:20:00,42.82,42.85,42.81,42.82,29800.0,26.8088,26.8276,26.8025,26.8088,29800.0
2006-01-31 13:30:00,42.83,42.85,42.82,42.83,49600.0,26.8151,26.8276,26.8088,26.8151,49600.0
2006-01-31 13:40:00,42.84,42.9,42.79,42.88,84000.0,26.8213,26.8589,26.79,26.8464,84000.0
2006-01-31 13:50:00,42.88,42.94,42.85,42.9,118800.0,26.8464,26.8839,26.8276,26.8589,118800.0
2006-01-31 14:00:00,42.9,42.92,42.86,42.88,189800.0,26.8589,26.8714,26.8338,26.8464,189800.0
2006-01-31 14:10:00,42.88,42.88,42.75,42.81,79000.0,26.8464,26.8464,26.765,26.8025,79000.0
2006-01-31 14:20:00,42.76,42.79,42.69,42.78,136600.0,26.7712,26.79,26.7274,26.7838,136600.0
2006-01-31 14:30:00,42.78,42.78,42.65,42.73,107400.0,26.7838,26.7838,26.7024,26.7525,107400.0
2006-01-31 14:40:00,42.72,42.76,42.64,42.74,81200.0,26.7462,26.7712,26.6961,26.7587,81200.0
2006-01-31 14:50:00,42.73,42.8,42.7,42.74,67600.0,26.7525,26.7963,26.7337,26.7587,67600.0
2006-01-31 15:00:00,42.73,42.79,42.66,42.68,107000.0,26.7525,26.79,26.7086,26.7211,107000.0
2006-01-31 15:10:00,42.67,42.68,42.52,42.54,174000.0,26.7149,26.7211,26.621,26.6335,174000.0
2006-01-31 15:20:00,42.52,42.58,42.52,42.53,143400.0,26.621,26.6585,26.621,26.6272,143400.0
2006-01-31 15:30:00,42.52,42.52,42.41,42.41,110600.0,26.621,26.621,26.5521,26.5521,110600.0
2006-01-31 15:40:00,42.41,42.41,42.16,42.17,152800.0,26.5521,26.5521,26.3956,26.4018,152800.0
2006-01-31 15:50:00,42.18,42.28,42.13,42.16,191400.0,26.4081,26.4707,26.3768,26.3956,191400.0
2006-02-01 09:30:00,41.83,42.1,41.8,42.04,126000.0,26.189,26.358,26.1702,26.3205,126000.0
2006-02-01 09:40:00,42.01,42.13,41.97,42.1,114800.0,26.3017,26.3768,26.2766,26.358,114800.0
2006-02-01 09:50:00,42.1,42.35,42.1,42.26,112800.0,26.358,26.5145,26.358,26.4582,112800.0
2006-02-01 10:00:00,42.26,42.3,42.24,42.27,135200.0,26.4582,26.4832,26.4457,26.4645,135200.0
2006-02-01 10:10:00,42.26,42.37,42.2,42.24,130400.0,26.4582,26.5271,26.4206,26.4457,130400.0
2006-02-01 10:20:00,42.24,42.45,42.2,42.41,78800.0,26.4457,26.5772,26.4206,26.5521,78800.0
2006-02-01 10:30:00,42.5,42.5,42.4,42.41,128400.0,26.6085,26.6085,26.5458,26.5521,128400.0
2006-02-01 10:40:00,42.41,42.5,42.41,42.47,216400.0,26.5521,26.6085,26.5521,26.5897,216400.0
2006-02-01 10:50:00,42.48,42.63,42.48,42.58,138200.0,26.5959,26.6898,26.5959,26.6585,138200.0
2006-02-01 11:00:00,42.58,42.58,42.39,42.4,205000.0,26.6585,26.6585,26.5396,26.5458,205000.0
2006-02-01 11:10:00,42.4,42.5,42.4,42.46,62600.0,26.5458,26.6085,26.5458,26.5834,62600.0
2006-02-01 11:20:00,42.46,42.48,42.4,42.42,49600.0,26.5834,26.5959,26.5458,26.5584,49600.0
2006-02-01 11:30:00,42.42,42.46,42.35,42.42,59400.0,26.5584,26.5834,26.5145,26.5584,59400.0
2006-02-01 11:40:00,42.43,42.44,42.28,42.32,46200.0,26.5646,26.5709,26.4707,26.4958,46200.0
2006-02-01 11:50:00,42.27,42.29,42.12,42.12,100600.0,26.4645,26.477,26.3705,26.3705,100600.0
2006-02-01 12:00:00,42.11,42.29,42.11,42.25,79400.0,26.3643,26.477,26.3643,26.4519,79400.0
2006-02-01 12:10:00,42.25,42.25,42.03,42.08,44200.0,26.4519,26.4519,26.3142,26.3455,44200.0
2006-02-01 12:20:00,42.08,42.14,42.06,42.13,60000.0,26.3455,26.3831,26.333,26.3768,60000.0
2006-02-01 12:30:00,42.15,42.15,42.09,42.11,55000.0,26.3893,26.3893,26.3518,26.3643,55000.0
2006-02-01 12:40:00,42.11,42.21,42.1,42.13,51600.0,26.3643,26.4269,26.358,26.3768,51600.0
2006-02-01 12:50:00,42.09,42.09,41.97,41.97,49600.0,26.3518,26.3518,26.2766,26.2766,49600.0
2006-02-01 13:00:00,41.97,42.1,41.97,42.1,53400.0,26.2766,26.358,26.2766,26.358,53400.0
2006-02-01 13:10:00,42.1,42.1,41.9,41.9,67200.0,26.358,26.358,26.2328,26.2328,67200.0
2006-02-01 13:20:00,41.9,41.94,41.88,41.91,55400.0,26.2328,26.2578,26.2203,26.2391,55400.0
2006-02-01 13:30:00,41.91,41.91,41.6,41.68,82200.0,26.2391,26.2391,26.045,26.0951,82200.0
2006-02-01 13:40:00,41.67,41.77,41.63,41.68,50000.0,26.0888,26.1514,26.0638,26.0951,50000.0
2006-02-01 13:50:00,41.68,41.71,41.66,41.68,61400.0,26.0951,26.1139,26.0825,26.0951,61400.0
2006-02-01 14:00:00,41.69,41.77,41.68,41.74,61600.0,26.1013,26.1514,26.0951,26.1326,61600.0
2006-02-01 14:10:00,41.74,41.8,41.68,41.8,63600.0,26.1326,26.1702,26.0951,26.1702,63600.0
2006-02-01 14:20:00,41.8,41.8,41.54,41.54,96600.0,26.1702,26.1702,26.0074,26.0074,96600.0
2006-02-01 14:30:00,41.54,41.71,41.54,41.62,64000.0,26.0074,26.1139,26.0074,26.0575,64000.0
2006-02-01 14:40:00,41.62,41.63,41.57,41.62,101400.0,26.0575,26.0638,26.0262,26.0575,101400.0
2006-02-01 14:50:00,41.64,41.69,41.62,41.66,77200.0,26.07,26.1013,26.0575,26.0825,77200.0
2006-02-01 15:00:00,41.67,41.74,41.63,41.73,87200.0,26.0888,26.1326,26.0638,26.1264,87200.0
2006-02-01 15:10:00,41.73,41.82,41.65,41.81,103200.0,26.1264,26.1827,26.0763,26.1765,103200.0
2006-02-01 15:20:00,41.81,41.92,41.81,41.92,65800.0,26.1765,26.2453,26.1765,26.2453,65800.0
2006-02-01 15:30:00,41.92,41.99,41.9,41.95,102200.0,26.2453,26.2892,26.2328,26.2641,102200.0
2006-02-01 15:40:00,41.95,42.04,41.92,41.93,166800.0,26.2641,26.3205,26.2453,26.2516,166800.0
2006-02-01 15:50:00,41.93,42.02,41.93,42.0,175200.0,26.2516,26.3079,26.2516,26.2954,175200.0
2006-02-02 09:30:00,42.39,42.39,41.98,42.06,141000.0,26.5396,26.5396,26.2829,26.333,141000.0
2006-02-02 09:40:00,42.06,42.25,42.04,42.24,69400.0,26.333,26.4519,26.3205,26.4457,69400.0
2006-02-02 09:50:00,42.26,42.45,42.19,42.4,176200.0,26.4582,26.5772,26.4144,26.5458,176200.0
2006-02-02 10:00:00,42.39,42.44,42.26,42.42,343600.0,26.5396,26.5709,26.4582,26.5584,343600.0
2006-02-02 10:10:00,42.42,42.6,42.42,42.52,401000.0,26.5584,26.6711,26.5584,26.621,401000.0
2006-02-02 10:20:00,42.56,42.65,42.54,42.59,137600.0,26.646,26.7024,26.6335,26.6648,137600.0
2006-02-02 10:30:00,42.59,42.68,42.54,42.67,108000.0,26.6648,26.7211,26.6335,26.7149,108000.0
2006-02-02 10:40:00,42.68,42.7,42.52,42.55,85000.0,26.7211,26.7337,26.621,26.6398,85000.0
2006-02-02 10:50:00,42.56,42.68,42.55,42.56,151800.0,26.646,26.7211,26.6398,26.646,151800.0
2006-02-02 11:00:00,42.56,42.56,42.47,42.48,96400.0,26.646,26.646,26.5897,26.5959,96400.0
2006-02-02 11:10:00,42.49,42.6,42.48,42.56,56800.0,26.6022,26.6711,26.5959,26.646,56800.0
2006-02-02 11:20:00,42.56,42.6,42.44,42.47,305200.0,26.646,26.6711,26.5709,26.5897,305200.0
2006-02-02 11:30:00,42.46,42.57,42.41,42.57,88600.0,26.5834,26.6523,26.5521,26.6523,88600.0
2006-02-02 11:40:00,42.57,42.59,42.52,42.59,72600.0,26.6523,26.6648,26.621,26.6648,72600.0
2006-02-02 11:50:00,42.6,42.62,42.55,42.58,39400.0,26.6711,26.6836,26.6398,26.6585,39400.0
2006-02-02 12:00:00,42.58,42.63,42.48,42.6,82200.0,26.6585,26.6898,26.5959,26.6711,82200.0
2006-02-02 12:10:00,42.6,42.63,42.56,42.57,44600.0,26.6711,26.6898,26.646,26.6523,44600.0
2006-02-02 12:20:00,42.57,42.59,42.53,42.59,42600.0,26.6523,26.6648,26.6272,26.6648,42600.0
2006-02-02 12:30:00,42.59,42.68,42.59,42.68,66400.0,26.6648,26.7211,26.6648,26.7211,66400.0
2006-02-02 12:40:00,42.69,42.74,42.67,42.69,64000.0,26.7274,26.7587,26.7149,26.7274,64000.0
2006-02-02 12:50:00,42.69,42.81,42.69,42.76,103000.0,26.7274,26.8025,26.7274,26.7712,103000.0
2006-02-02 13:00:00,42.75,42.77,42.67,42.7,57000.0,26.765,26.7775,26.7149,26.7337,57000.0
2006-02-02 13:10:00,42.71,42.79,42.7,42.77,33000.0,26.7399,26.79,26.7337,26.7775,33000.0
2006-02-02 13:20:00,42.79,42.83,42.73,42.73,57200.0,26.79,26.8151,26.7525,26.7525,57200.0
2006-02-02 13:30:00,42.74,42.79,42.68,42.75,48200.0,26.7587,26.79,26.7211,26.765,48200.0
2006-02-02 13:40:00,42.74,42.84,42.7,42.8,57600.0,26.7587,26.8213,26.7337,26.7963,57600.0
2006-02-02 13:50:00,42.8,42.85,42.79,42.82,61600.0,26.7963,26.8276,26.79,26.8088,61600.0
2006-02-02 14:00:00,42.82,42.84,42.77,42.84,85200.0,26.8088,26.8213,26.7775,26.8213,85200.0
2006-02-02 14:10:00,42.84,42.88,42.81,42.84,77200.0,26.8213,26.8464,26.8025,26.8213,77200.0
2006-02-02 14:20:00,42.84,42.88,42.81,42.84,74200.0,26.8213,26.8464,26.8025,26.8213,74200.0
2006-02-02 14:30:00,42.85,43.05,42.85,42.88,133400.0,26.8276,26.9528,26.8276,26.8464,133400.0
2006-02-02 14:40:00,42.88,42.91,42.8,42.87,87000.0,26.8464,26.8651,26.7963,26.8401,87000.0
2006-02-02 14:50:00,42.86,42.98,42.85,42.95,119000.0,26.8338,26.909,26.8276,26.8902,119000.0
2006-02-02 15:00:00,42.94,43.09,42.93,43.09,98200.0,26.8839,26.9778,26.8777,26.9778,98200.0
2006-02-02 15:10:00,43.1,43.2,43.09,43.09,119400.0,26.9841,27.0467,26.9778,26.9778,119400.0
2006-02-02 15:20:00,43.09,43.09,42.99,43.01,103600.0,26.9778,26.9778,26.9152,26.9278,103600.0
2006-02-02 15:30:00,43.01,43.02,42.97,42.98,103600.0,26.9278,26.934,26.9027,26.909,103600.0
2006-02-02 15:40:00,42.98,42.98,42.75,42.76,169000.0,26.909,26.909,26.765,26.7712,169000.0
2006-02-02 15:50:00,42.75,42.8,42.74,42.77,201200.0,26.765,26.7963,26.7587,26.7775,201200.0
2006-02-03 09:30:00,42.5,42.56,42.5,42.53,50200.0,26.6085,26.646,26.6085,26.6272,50200.0
2006-02-03 09:40:00,42.54,42.74,42.52,42.56,37400.0,26.6335,26.7587,26.621,26.646,37400.0
2006-02-03 09:50:00,42.58,42.7,42.57,42.62,60400.0,26.6585,26.7337,26.6523,26.6836,60400.0
2006-02-03 10:00:00,42.63,42.68,42.56,42.68,52000.0,26.6898,26.7211,26.646,26.7211,52000.0
2006-02-03 10:10:00,42.67,42.74,42.67,42.69,77800.0,26.7149,26.7587,26.7149,26.7274,77800.0
2006-02-03 10:20:00,42.69,42.69,42.61,42.61,52600.0,26.7274,26.7274,26.6773,26.6773,52600.0
2006-02-03 10:30:00,42.62,42.63,42.52,42.6,62600.0,26.6836,26.6898,26.621,26.6711,62600.0
2006-02-03 10:40:00,42.59,42.65,42.53,42.6,48400.0,26.6648,26.7024,26.6272,26.6711,48400.0
2006-02-03 10:50:00,42.6,42.65,42.55,42.64,33200.0,26.6711,26.7024,26.6398,26.6961,33200.0
2006-02-03 11:00:00,42.64,42.67,42.61,42.63,49400.0,26.6961,26.7149,26.6773,26.6898,49400.0
2006-02-03 11:10:00,42.62,42.63,42.58,42.61,25200.0,26.6836,26.6898,26.6585,26.6773,25200.0
2006-02-03 11:20:00,42.62,42.67,42.56,42.59,41200.0,26.6836,26.7149,26.646,26.6648,41200.0
2006-02-03 11:30:00,42.59,42.69,42.52,42.66,33800.0,26.6648,26.7274,26.621,26.7086,33800.0
2006-02-03 11:40:00,42.66,42.66,42.58,42.62,30000.0,26.7086,26.7086,26.6585,26.6836,30000.0
2006-02-03 11:50:00,42.61,42.64,42.6,42.61,16400.0,26.6773,26.6961,26.6711,26.6773,16400.0
2006-02-03 12:00:00,42.6,42.63,42.57,42.58,49400.0,26.6711,26.6898,26.6523,26.6585,49400.0
2006-02-03 12:10:00,42.58,42.63,42.54,42.6,92400.0,26.6585,26.6898,26.6335,26.6711,92400.0
2006-02-03 12:20:00,42.62,42.67,42.57,42.62,58800.0,26.6836,26.7149,26.6523,26.6836,58800.0
2006-02-03 12:30:00,42.62,42.64,42.59,42.6,40800.0,26.6836,26.6961,26.6648,26.6711,40800.0
2006-02-03 12:40:00,42.6,42.65,42.59,42.64,24600.0,26.6711,26.7024,26.6648,26.6961,24600.0
2006-02-03 12:50:00,42.64,42.7,42.64,42.7,31000.0,26.6961,26.7337,26.6961,26.7337,31000.0
2006-02-03 13:00:00,42.67,42.69,42.62,42.62,26800.0,26.7149,26.7274,26.6836,26.6836,26800.0
2006-02-03 13:10:00,42.63,42.69,42.63,42.66,32800.0,26.6898,26.7274,26.6898,26.7086,32800.0
2006-02-03 13:20:00,42.67,42.73,42.65,42.68,47600.0,26.7149,26.7525,26.7024,26.7211,47600.0
2006-02-03 13:30:00,42.68,42.71,42.68,42.71,21000.0,26.7211,26.7399,26.7211,26.7399,21000.0
2006-02-03 13:40:00,42.71,42.71,42.57,42.58,54600.0,26.7399,26.7399,26.6523,26.6585,54600.0
2006-02-03 13:50:00,42.59,42.6,42.52,42.57,40200.0,26.6648,26.6711,26.621,26.6523,40200.0
2006-02-03 14:00:00,42.57,42.6,42.51,42.52,42000.0,26.6523,26.6711,26.6147,26.621,42000.0
2006-02-03 14:10:00,42.52,42.52,42.35,42.38,75000.0,26.621,26.621,26.5145,26.5333,75000.0
2006-02-03 14:20:00,42.38,42.45,42.35,42.41,43600.0,26.5333,26.5772,26.5145,26.5521,43600.0
2006-02-03 14:30:00,42.41,42.47,42.35,42.43,28600.0,26.5521,26.5897,26.5145,26.5646,28600.0
2006-02-03 14:40:00,42.44,42.47,42.35,42.45,25400.0,26.5709,26.5897,26.5145,26.5772,25400.0
2006-02-03 14:50:00,42.45,42.45,42.37,42.38,23200.0,26.5772,26.5772,26.5271,26.5333,23200.0
2006-02-03 15:00:00,42.37,42.44,42.35,42.44,32600.0,26.5271,26.5709,26.5145,26.5709,32600.0
2006-02-03 15:10:00,42.44,42.44,42.38,42.38,35600.0,26.5709,26.5709,26.5333,26.5333,35600.0
2006-02-03 15:20:00,42.38,42.38,42.3,42.33,52200.0,26.5333,26.5333,26.4832,26.502,52200.0
2006-02-03 15:30:00,42.31,42.31,42.19,42.19,60000.0,26.4895,26.4895,26.4144,26.4144,60000.0
2006-02-03 15:40:00,42.19,42.24,42.17,42.22,78200.0,26.4144,26.4457,26.4018,26.4332,78200.0
2006-02-03 15:50:00,42.22,42.31,42.22,42.27,72400.0,26.4332,26.4895,26.4332,26.4645,72400.0
2006-02-06 09:30:00,42.23,42.27,42.19,42.2,50600.0,26.4394,26.4645,26.4144,26.4206,50600.0
2006-02-06 09:40:00,42.2,42.28,42.12,42.12,56600.0,26.4206,26.4707,26.3705,26.3705,56600.0
2006-02-06 09:50:00,42.12,42.22,42.02,42.09,71600.0,26.3705,26.4332,26.3079,26.3518,71600.0
2006-02-06 10:00:00,42.13,42.2,42.1,42.1,195000.0,26.3768,26.4206,26.358,26.358,195000.0
2006-02-06 10:10:00,42.1,42.21,42.05,42.06,59000.0,26.358,26.4269,26.3267,26.333,59000.0
2006-02-06 10:20:00,42.06,42.16,42.01,42.02,43600.0,26.333,26.3956,26.3017,26.3079,43600.0
2006-02-06 10:30:00,42.04,42.05,41.91,41.98,63800.0,26.3205,26.3267,26.2391,26.2829,63800.0
2006-02-06 10:40:00,41.96,42.08,41.92,42.04,56800.0,26.2704,26.3455,26.2453,26.3205,56800.0
2006-02-06 10:50:00,42.04,42.05,41.9,41.98,66800.0,26.3205,26.3267,26.2328,26.2829,66800.0
2006-02-06 11:00:00,41.99,42.04,41.95,42.04,47600.0,26.2892,26.3205,26.2641,26.3205,47600.0
2006-02-06 11:10:00,42.04,42.05,41.94,42.0,59400.0,26.3205,26.3267,26.2578,26.2954,59400.0
2006-02-06 11:20:00,42.0,42.03,41.95,41.96,46200.0,26.2954,26.3142,26.2641,26.2704,46200.0
2006-02-06 11:30:00,41.95,41.99,41.88,41.95,60200.0,26.2641,26.2892,26.2203,26.2641,60200.0
2006-02-06 11:40:00,41.95,42.05,41.95,42.05,49400.0,26.2641,26.3267,26.2641,26.3267,49400.0
2006-02-06 11:50:00,42.06,42.08,41.98,42.02,37200.0,26.333,26.3455,26.2829,26.3079,37200.0
2006-02-06 12:00:00,42.0,42.06,41.97,41.99,46800.0,26.2954,26.333,26.2766,26.2892,46800.0
2006-02-06 12:10:00,41.98,41.99,41.94,41.98,65600.0,26.2829,26.2892,26.2578,26.2829,65600.0
2006-02-06 12:20:00,41.98,41.98,41.88,41.88,59000.0,26.2829,26.2829,26.2203,26.2203,59000.0
2006-02-06 12:30:00,41.88,41.92,41.84,41.88,60000.0,26.2203,26.2453,26.1952,26.2203,60000.0
2006-02-06 12:40:00,41.88,41.95,41.88,41.88,33600.0,26.2203,26.2641,26.2203,26.2203,33600.0
2006-02-06 12:50:00,41.88,41.94,41.85,41.88,33400.0,26.2203,26.2578,26.2015,26.2203,33400.0
2006-02-06 13:00:00,41.88,41.94,41.86,41.92,27600.0,26.2203,26.2578,26.2078,26.2453,27600.0
2006-02-06 13:10:00,41.92,41.97,41.91,41.92,40600.0,26.2453,26.2766,26.2391,26.2453,40600.0
2006-02-06 13:20:00,41.93,41.97,41.91,41.93,41200.0,26.2516,26.2766,26.2391,26.2516,41200.0
2006-02-06 13:30:00,41.94,41.98,41.9,41.92,34000.0,26.2578,26.2829,26.2328,26.2453,34000.0
2006-02-06 13:40:00,41.92,41.99,41.92,41.99,56000.0,26.2453,26.2892,26.2453,26.2892,56000.0
2006-02-06 13:50:00,41.99,41.99,41.91,41.98,46800.0,26.2892,26.2892,26.2391,26.2829,46800.0
2006-02-06 14:00:00,41.97,42.01,41.85,41.97,60200.0,26.2766,26.3017,26.2015,26.2766,60200.0
2006-02-06 14:10:00,41.96,42.04,41.91,42.04,50400.0,26.2704,26.3205,26.2391,26.3205,50400.0
2006-02-06 14:20:00,42.04,42.07,42.0,42.05,54600.0,26.3205,26.3392,26.2954,26.3267,54600.0
2006-02-06 14:30:00,42.04,42.15,42.04,42.12,60200.0,26.3205,26.3893,26.3205,26.3705,60200.0
2006-02-06 14:40:00,42.11,42.19,42.08,42.15,63600.0,26.3643,26.4144,26.3455,26.3893,63600.0
2006-02-06 14:50:00,42.14,42.21,42.12,42.16,66200.0,26.3831,26.4269,26.3705,26.3956,66200.0
2006-02-06 15:00:00,42.15,42.26,42.15,42.25,81600.0,26.3893,26.4582,26.3893,26.4519,81600.0
2006-02-06 15:10:00,42.24,42.32,42.21,42.32,79000.0,26.4457,26.4958,26.4269,26.4958,79000.0
2006-02-06 15:20:00,42.32,42.35,42.27,42.33,81000.0,26.4958,26.5145,26.4645,26.502,81000.0
2006-02-06 15:30:00,42.34,42.35,42.21,42.26,69400.0,26.5083,26.5145,26.4269,26.4582,69400.0
2006-02-06 15:40:00,42.26,42.43,42.25,42.41,76200.0,26.4582,26.5646,26.4519,26.5521,76200.0
2006-02-06 15:50:00,42.41,42.45,42.34,42.45,262200.0,26.5521,26.5772,26.5083,26.5772,262200.0
2006-02-07 09:30:00,42.25,42.37,42.25,42.3,39800.0,26.4519,26.5271,26.4519,26.4832,39800.0
2006-02-07 09:40:00,42.3,42.48,42.27,42.48,32000.0,26.4832,26.5959,26.4645,26.5959,32000.0
2006-02-07 09:50:00,42.45,42.53,42.44,42.52,77800.0,26.5772,26.6272,26.5709,26.621,77800.0
2006-02-07 10:00:00,42.49,42.49,42.37,42.38,47000.0,26.6022,26.6022,26.5271,26.5333,47000.0
2006-02-07 10:10:00,42.37,42.44,42.35,42.37,31200.0,26.5271,26.5709,26.5145,26.5271,31200.0
2006-02-07 10:20:00,42.36,42.36,42.26,42.34,30600.0,26.5208,26.5208,26.4582,26.5083,30600.0
2006-02-07 10:30:00,42.33,42.42,42.32,42.35,32200.0,26.502,26.5584,26.4958,26.5145,32200.0
2006-02-07 10:40:00,42.35,42.35,42.25,42.33,38200.0,26.5145,26.5145,26.4519,26.502,38200.0
2006-02-07 10:50:00,42.33,42.49,42.33,42.44,69200.0,26.502,26.6022,26.502,26.5709,69200.0
2006-02-07 11:00:00,42.44,42.52,42.38,42.44,54400.0,26.5709,26.621,26.5333,26.5709,54400.0
2006-02-07 11:10:00,42.43,42.48,42.39,42.4,57600.0,26.5646,26.5959,26.5396,26.5458,57600.0
2006-02-07 11:20:00,42.4,42.56,42.39,42.52,45400.0,26.5458,26.646,26.5396,26.621,45400.0
2006-02-07 11:30:00,42.51,42.56,42.46,42.48,58800.0,26.6147,26.646,26.5834,26.5959,58800.0
2006-02-07 11:40:00,42.49,42.49,42.37,42.38,64800.0,26.6022,26.6022,26.5271,26.5333,64800.0
2006-02-07 11:50:00,42.38,42.47,42.37,42.42,49600.0,26.5333,26.5897,26.5271,26.5584,49600.0
2006-02-07 12:00:00,42.43,42.45,42.4,42.4,20000.0,26.5646,26.5772,26.5458,26.5458,20000.0
2006-02-07 12:10:00,42.4,42.4,42.32,42.35,45800.0,26.5458,26.5458,26.4958,26.5145,45800.0
2006-02-07 12:20:00,42.38,42.48,42.38,42.48,35000.0,26.5333,26.5959,26.5333,26.5959,35000.0
2006-02-07 12:30:00,42.47,42.47,42.42,42.47,34400.0,26.5897,26.5897,26.5584,26.5897,34400.0
2006-02-07 12:40:00,42.46,42.47,42.4,42.41,33000.0,26.5834,26.5897,26.5458,26.5521,33000.0
2006-02-07 12:50:00,42.41,42.45,42.38,42.41,38800.0,26.5521,26.5772,26.5333,26.5521,38800.0
2006-02-07 13:00:00,42.41,42.42,42.26,42.31,61800.0,26.5521,26.5584,26.4582,26.4895,61800.0
2006-02-07 13:10:00,42.31,42.33,42.27,42.33,83000.0,26.4895,26.502,26.4645,26.502,83000.0
2006-02-07 13:20:00,42.32,42.34,42.3,42.33,28800.0,26.4958,26.5083,26.4832,26.502,28800.0
2006-02-07 13:30:00,42.33,42.34,42.3,42.3,25000.0,26.502,26.5083,26.4832,26.4832,25000.0
2006-02-07 13:40:00,42.29,42.39,42.29,42.38,41000.0,26.477,26.5396,26.477,26.5333,41000.0
2006-02-07 13:50:00,42.38,42.44,42.35,42.43,33600.0,26.5333,26.5709,26.5145,26.5646,33600.0
2006-02-07 14:00:00,42.42,42.43,42.38,42.38,37000.0,26.5584,26.5646,26.5333,26.5333,37000.0
2006-02-07 14:10:00,42.37,42.43,42.35,42.43,26000.0,26.5271,26.5646,26.5145,26.5646,26000.0
2006-02-07 14:20:00,42.43,42.49,42.38,42.49,54600.0,26.5646,26.6022,26.5333,26.6022,54600.0
2006-02-07 14:30:00,42.49,42.49,42.41,42.44,55200.0,26.6022,26.6022,26.5521,26.5709,55200.0
2006-02-07 14:40:00,42.43,42.46,42.4,42.46,55000.0,26.5646,26.5834,26.5458,26.5834,55000.0
2006-02-07 14:50:00,42.45,42.45,42.35,42.39,31800.0,26.5772,26.5772,26.5145,26.5396,31800.0
2006-02-07 15:00:00,42.38,42.38,42.27,42.27,39400.0,26.5333,26.5333,26.4645,26.4645,39400.0
2006-02-07 15:10:00,42.28,42.3,42.22,42.27,43800.0,26.4707,26.4832,26.4332,26.4645,43800.0
2006-02-07 15:20:00,42.27,42.27,42.18,42.19,87800.0,26.4645,26.4645,26.4081,26.4144,87800.0
2006-02-07 15:30:00,42.19,42.31,42.14,42.31,47600.0,26.4144,26.4895,26.3831,26.4895,47600.0
2006-02-07 15:40:00,42.31,42.31,42.2,42.2,37600.0,26.4895,26.4895,26.4206,26.4206,37600.0
2006-02-07 15:50:00,42.19,42.27,42.19,42.23,90200.0,26.4144,26.4645,26.4144,26.4394,90200.0
2006-02-08 09:30:00,42.2,42.21,42.04,42.04,53200.0,26.4206,26.4269,26.3205,26.3205,53200.0
2006-02-08 09:40:00,42.05,42.1,41.95,41.99,44600.0,26.3267,26.358,26.2641,26.2892,44600.0
2006-02-08 09:50:00,42.01,42.06,41.97,42.0,30600.0,26.3017,26.333,26.2766,26.2954,30600.0
2006-02-08 10:00:00,42.01,42.05,41.96,41.98,38800.0,26.3017,26.3267,26.2704,26.2829,38800.0
2006-02-08 10:10:00,41.98,42.02,41.97,41.97,40800.0,26.2829,26.3079,26.2766,26.2766,40800.0
2006-02-08 10:20:00,41.97,42.05,41.95,42.05,38200.0,26.2766,26.3267,26.2641,26.3267,38200.0
2006-02-08 10:30:00,42.09,42.1,41.92,41.92,46600.0,26.3518,26.358,26.2453,26.2453,46600.0
2006-02-08 10:40:00,41.93,42.0,41.92,41.92,31400.0,26.2516,26.2954,26.2453,26.2453,31400.0
2006-02-08 10:50:00,41.91,41.94,41.86,41.9,35600.0,26.2391,26.2578,26.2078,26.2328,35600.0
2006-02-08 11:00:00,41.88,41.93,41.87,41.93,18600.0,26.2203,26.2516,26.214,26.2516,18600.0
2006-02-08 11:10:00,41.92,41.99,41.9,41.94,24800.0,26.2453,26.2892,26.2328,26.2578,24800.0
2006-02-08 11:20:00,41.95,41.99,41.94,41.98,25000.0,26.2641,26.2892,26.2578,26.2829,25000.0
2006-02-08 11:30:00,41.98,41.98,41.9,41.93,25800.0,26.2829,26.2829,26.2328,26.2516,25800.0
2006-02-08 11:40:00,41.96,42.05,41.95,42.05,36800.0,26.2704,26.3267,26.2641,26.3267,36800.0
2006-02-08 11:50:00,42.05,42.16,42.03,42.12,63000.0,26.3267,26.3956,26.3142,26.3705,63000.0
2006-02-08 12:00:00,42.15,42.17,42.12,42.13,20400.0,26.3893,26.4018,26.3705,26.3768,20400.0
2006-02-08 12:10:00,42.1,42.11,42.04,42.08,40600.0,26.358,26.3643,26.3205,26.3455,40600.0
2006-02-08 12:20:00,42.08,42.15,42.08,42.11,19600.0,26.3455,26.3893,26.3455,26.3643,19600.0
2006-02-08 12:30:00,42.1,42.12,42.1,42.1,17200.0,26.358,26.3705,26.358,26.358,17200.0
2006-02-08 12:40:00,42.1,42.15,42.1,42.13,34400.0,26.358,26.3893,26.358,26.3768,34400.0
2006-02-08 12:50:00,42.13,42.14,42.07,42.12,55000.0,26.3768,26.3831,26.3392,26.3705,55000.0
2006-02-08 13:00:00,42.13,42.17,42.12,42.16,30400.0,26.3768,26.4018,26.3705,26.3956,30400.0
2006-02-08 13:10:00,42.15,42.23,42.15,42.23,60000.0,26.3893,26.4394,26.3893,26.4394,60000.0
2006-02-08 13:20:00,42.22,42.27,42.21,42.26,36400.0,26.4332,26.4645,26.4269,26.4582,36400.0
2006-02-08 13:30:00,42.24,42.31,42.23,42.31,30400.0,26.4457,26.4895,26.4394,26.4895,30400.0
2006-02-08 13:40:00,42.31,42.35,42.31,42.32,23800.0,26.4895,26.5145,26.4895,26.4958,23800.0
2006-02-08 13:50:00,42.32,42.35,42.3,42.33,21000.0,26.4958,26.5145,26.4832,26.502,21000.0
2006-02-08 14:00:00,42.33,42.38,42.31,42.32,20000.0,26.502,26.5333,26.4895,26.4958,20000.0
2006-02-08 14:10:00,42.32,42.34,42.23,42.23,22000.0,26.4958,26.5083,26.4394,26.4394,22000.0
2006-02-08 14:20:00,42.23,42.34,42.23,42.3,26200.0,26.4394,26.5083,26.4394,26.4832,26200.0
2006-02-08 14:30:00,42.29,42.32,42.26,42.26,24800.0,26.477,26.4958,26.4582,26.4582,24800.0
2006-02-08 14:40:00,42.26,42.33,42.26,42.29,25000.0,26.4582,26.502,26.4582,26.477,25000.0
2006-02-08 14:50:00,42.29,42.31,42.27,42.27,27600.0,26.477,26.4895,26.4645,26.4645,27600.0
2006-02-08 15:00:00,42.29,42.44,42.24,42.44,48000.0,26.477,26.5709,26.4457,26.5709,48000.0
2006-02-08 15:10:00,42.44,42.49,42.38,42.47,39400.0,26.5709,26.6022,26.5333,26.5897,39400.0
2006-02-08 15:20:00,42.47,42.48,42.43,42.45,36000.0,26.5897,26.5959,26.5646,26.5772,36000.0
2006-02-08 15:30:00,42.45,42.45,42.39,42.41,34200.0,26.5772,26.5772,26.5396,26.5521,34200.0
2006-02-08 15:40:00,42.41,42.45,42.4,42.42,52600.0,26.5521,26.5772,26.5458,26.5584,52600.0
2006-02-08 15:50:00,42.41,42.47,42.41,42.42,48600.0,26.5521,26.5897,26.5521,26.5584,48600.0
2006-02-09 09:30:00,42.4,42.52,42.4,42.46,44600.0,26.5458,26.621,26.5458,26.5834,44600.0
2006-02-09 09:40:00,42.46,42.59,42.43,42.47,24800.0,26.5834,26.6648,26.5646,26.5897,24800.0
2006-02-09 09:50:00,42.47,42.59,42.4,42.5,29000.0,26.5897,26.6648,26.5458,26.6085,29000.0
2006-02-09 10:00:00,42.48,42.66,42.46,42.6,30200.0,26.5959,26.7086,26.5834,26.6711,30200.0
2006-02-09 10:10:00,42.6,42.62,42.49,42.52,35200.0,26.6711,26.6836,26.6022,26.621,35200.0
2006-02-09 10:20:00,42.49,42.57,42.49,42.56,30400.0,26.6022,26.6523,26.6022,26.646,30400.0
2006-02-09 10:30:00,42.56,42.58,42.49,42.49,42400.0,26.646,26.6585,26.6022,26.6022,42400.0
2006-02-09 10:40:00,42.51,42.54,42.46,42.48,28400.0,26.6147,26.6335,26.5834,26.5959,28400.0
2006-02-09 10:50:00,42.49,42.56,42.49,42.54,17400.0,26.6022,26.646,26.6022,26.6335,17400.0
2006-02-09 11:00:00,42.54,42.58,42.45,42.47,31600.0,26.6335,26.6585,26.5772,26.5897,31600.0
2006-02-09 11:10:00,42.46,42.48,42.43,42.47,18600.0,26.5834,26.5959,26.5646,26.5897,18600.0
2006-02-09 11:20:00,42.47,42.54,42.47,42.52,26400.0,26.5897,26.6335,26.5897,26.621,26400.0
2006-02-09 11:30:00,42.52,42.58,42.52,42.52,22000.0,26.621,26.6585,26.621,26.621,22000.0
2006-02-09 11:40:00,42.52,42.55,42.5,42.52,20600.0,26.621,26.6398,26.6085,26.621,20600.0
2006-02-09 11:50:00,42.54,42.55,42.5,42.52,16200.0,26.6335,26.6398,26.6085,26.621,16200.0
2006-02-09 12:00:00,42.52,42.54,42.44,42.46,28800.0,26.621,26.6335,26.5709,26.5834,28800.0
2006-02-09 12:10:00,42.45,42.49,42.44,42.47,21200.0,26.5772,26.6022,26.5709,26.5897,21200.0
2006-02-09 12:20:00,42.48,42.54,42.47,42.52,23600.0,26.5959,26.6335,26.5897,26.621,23600.0
2006-02-09 12:30:00,42.51,42.59,42.48,42.56,36400.0,26.6147,26.6648,26.5959,26.646,36400.0
2006-02-09 12:40:00,42.56,42.59,42.5,42.5,44200.0,26.646,26.6648,26.6085,26.6085,44200.0
2006-02-09 12:50:00,42.51,42.53,42.46,42.46,19200.0,26.6147,26.6272,26.5834,26.5834,19200.0
2006-02-09 13:00:00,42.46,42.59,42.46,42.52,24600.0,26.5834,26.6648,26.5834,26.621,24600.0
2006-02-09 13:10:00,42.52,42.69,42.52,42.65,55200.0,26.621,26.7274,26.621,26.7024,55200.0
2006-02-09 13:20:00,42.6,42.66,42.58,42.63,13000.0,26.6711,26.7086,26.6585,26.6898,13000.0
2006-02-09 13:30:00,42.6,42.68,42.6,42.66,19000.0,26.6711,26.7211,26.6711,26.7086,19000.0
2006-02-09 13:40:00,42.66,42.67,42.58,42.63,18800.0,26.7086,26.7149,26.6585,26.6898,18800.0
2006-02-09 13:50:00,42.59,42.65,42.54,42.62,57000.0,26.6648,26.7024,26.6335,26.6836,57000.0
2006-02-09 14:00:00,42.6,42.6,42.46,42.48,38200.0,26.6711,26.6711,26.5834,26.5959,38200.0
2006-02-09 14:10:00,42.48,42.5,42.48,42.48,16800.0,26.5959,26.6085,26.5959,26.5959,16800.0
2006-02-09 14:20:00,42.49,42.54,42.49,42.54,23800.0,26.6022,26.6335,26.6022,26.6335,23800.0
2006-02-09 14:30:00,42.52,42.6,42.52,42.6,24400.0,26.621,26.6711,26.621,26.6711,24400.0
2006-02-09 14:40:00,42.61,42.61,42.55,42.56,38800.0,26.6773,26.6773,26.6398,26.646,38800.0
2006-02-09 14:50:00,42.56,42.57,42.54,42.57,31400.0,26.646,26.6523,26.6335,26.6523,31400.0
2006-02-09 15:00:00,42.56,42.57,42.49,42.54,41200.0,26.646,26.6523,26.6022,26.6335,41200.0
2006-02-09 15:10:00,42.54,42.6,42.53,42.54,59200.0,26.6335,26.6711,26.6272,26.6335,59200.0
2006-02-09 15:20:00,42.54,42.58,42.48,42.54,42600.0,26.6335,26.6585,26.5959,26.6335,42600.0
2006-02-09 15:30:00,42.53,42.54,42.49,42.51,48600.0,26.6272,26.6335,26.6022,26.6147,48600.0
2006-02-09 15:40:00,42.51,42.52,42.46,42.48,50000.0,26.6147,26.621,26.5834,26.5959,50000.0
2006-02-09 15:50:00,42.48,42.56,42.48,42.51,60800.0,26.5959,26.646,26.5959,26.6147,60800.0
2006-02-10 09:30:00,42.45,42.48,42.37,42.45,65000.0,26.5772,26.5959,26.5271,26.5772,65000.0
2006-02-10 09:40:00,42.45,42.48,42.33,42.47,41600.0,26.5772,26.5959,26.502,26.5897,41600.0
2006-02-10 09:50:00,42.48,42.58,42.45,42.51,38200.0,26.5959,26.6585,26.5772,26.6147,38200.0
2006-02-10 10:00:00,42.52,42.54,42.47,42.48,39800.0,26.621,26.6335,26.5897,26.5959,39800.0
2006-02-10 10:10:00,42.48,42.52,42.46,42.48,21000.0,26.5959,26.621,26.5834,26.5959,21000.0
2006-02-10 10:20:00,42.5,42.54,42.45,42.45,46800.0,26.6085,26.6335,26.5772,26.5772,46800.0
2006-02-10 10:30:00,42.45,42.46,42.31,42.32,153800.0,26.5772,26.5834,26.4895,26.4958,153800.0
2006-02-10 10:40:00,42.32,42.44,42.3,42.38,41200.0,26.4958,26.5709,26.4832,26.5333,41200.0
2006-02-10 10:50:00,42.38,42.48,42.38,42.46,31600.0,26.5333,26.5959,26.5333,26.5834,31600.0
2006-02-10 11:00:00,42.46,42.47,42.37,42.42,25000.0,26.5834,26.5897,26.5271,26.5584,25000.0
2006-02-10 11:10:00,42.42,42.43,42.34,42.37,17400.0,26.5584,26.5646,26.5083,26.5271,17400.0
2006-02-10 11:20:00,42.34,42.38,42.32,42.33,53400.0,26.5083,26.5333,26.4958,26.502,53400.0
2006-02-10 11:30:00,42.35,42.44,42.33,42.44,40400.0,26.5145,26.5709,26.502,26.5709,40400.0
2006-02-10 11:40:00,42.46,42.47,42.43,42.43,12400.0,26.5834,26.5897,26.5646,26.5646,12400.0
2006-02-10 11:50:00,42.44,42.44,42.38,42.38,12000.0,26.5709,26.5709,26.5333,26.5333,12000.0
2006-02-10 12:00:00,42.38,42.47,42.36,42.46,12400.0,26.5333,26.5897,26.5208,26.5834,12400.0
2006-02-10 12:10:00,42.46,42.47,42.43,42.45,30800.0,26.5834,26.5897,26.5646,26.5772,30800.0
2006-02-10 12:20:00,42.45,42.5,42.45,42.45,36400.0,26.5772,26.6085,26.5772,26.5772,36400.0
2006-02-10 12:30:00,42.45,42.45,42.42,42.43,22800.0,26.5772,26.5772,26.5584,26.5646,22800.0
2006-02-10 12:40:00,42.45,42.45,42.35,42.35,17000.0,26.5772,26.5772,26.5145,26.5145,17000.0
2006-02-10 12:50:00,42.35,42.35,42.31,42.35,28600.0,26.5145,26.5145,26.4895,26.5145,28600.0
2006-02-10 13:00:00,42.35,42.38,42.31,42.38,25200.0,26.5145,26.5333,26.4895,26.5333,25200.0
2006-02-10 13:10:00,42.35,42.41,42.31,42.35,21200.0,26.5145,26.5521,26.4895,26.5145,21200.0
2006-02-10 13:20:00,42.35,42.36,42.26,42.3,21400.0,26.5145,26.5208,26.4582,26.4832,21400.0
2006-02-10 13:30:00,42.29,42.43,42.27,42.43,23600.0,26.477,26.5646,26.4645,26.5646,23600.0
2006-02-10 13:40:00,42.42,42.43,42.36,42.38,54400.0,26.5584,26.5646,26.5208,26.5333,54400.0
2006-02-10 13:50:00,42.38,42.49,42.38,42.49,64000.0,26.5333,26.6022,26.5333,26.6022,64000.0
2006-02-10 14:00:00,42.49,42.57,42.46,42.54,46800.0,26.6022,26.6523,26.5834,26.6335,46800.0
2006-02-10 14:10:00,42.56,42.57,42.51,42.51,22800.0,26.646,26.6523,26.6147,26.6147,22800.0
2006-02-10 14:20:00,42.51,42.55,42.49,42.53,47600.0,26.6147,26.6398,26.6022,26.6272,47600.0
2006-02-10 14:30:00,42.52,42.59,42.52,42.59,67600.0,26.621,26.6648,26.621,26.6648,67600.0
2006-02-10 14:40:00,42.6,42.6,42.52,42.55,76400.0,26.6711,26.6711,26.621,26.6398,76400.0
2006-02-10 14:50:00,42.55,42.6,42.5,42.6,69600.0,26.6398,26.6711,26.6085,26.6711,69600.0
2006-02-10 15:00:00,42.59,42.63,42.59,42.62,74000.0,26.6648,26.6898,26.6648,26.6836,74000.0
2006-02-10 15:10:00,42.62,42.71,42.62,42.7,28800.0,26.6836,26.7399,26.6836,26.7337,28800.0
2006-02-10 15:20:00,42.69,42.73,42.58,42.58,91200.0,26.7274,26.7525,26.6585,26.6585,91200.0
2006-02-10 15:30:00,42.58,42.62,42.58,42.6,37000.0,26.6585,26.6836,26.6585,26.6711,37000.0
2006-02-10 15:40:00,42.6,42.63,42.59,42.59,44400.0,26.6711,26.6898,26.6648,26.6648,44400.0
2006-02-10 15:50:00,42.59,42.63,42.59,42.63,64000.0,26.6648,26.6898,26.6648,26.6898,64000.0
2006-02-13 09:30:00,42.63,42.73,42.5,42.71,43800.0,26.6898,26.7525,26.6085,26.7399,43800.0
2006-02-13 09:40:00,42.75,42.91,42.67,42.91,61800.0,26.765,26.8651,26.7149,26.8651,61800.0
2006-02-13 09:50:00,42.92,42.92,42.77,42.84,64800.0,26.8714,26.8714,26.7775,26.8213,64800.0
2006-02-13 10:00:00,42.81,42.9,42.77,42.83,65400.0,26.8025,26.8589,26.7775,26.8151,65400.0
2006-02-13 10:10:00,42.83,42.94,42.82,42.85,58600.0,26.8151,26.8839,26.8088,26.8276,58600.0
2006-02-13 10:20:00,42.83,42.89,42.74,42.85,55800.0,26.8151,26.8526,26.7587,26.8276,55800.0
2006-02-13 10:30:00,42.85,42.93,42.85,42.93,65400.0,26.8276,26.8777,26.8276,26.8777,65400.0
2006-02-13 10:40:00,42.95,42.99,42.87,42.87,83200.0,26.8902,26.9152,26.8401,26.8401,83200.0
2006-02-13 10:50:00,42.87,43.01,42.87,42.99,63000.0,26.8401,26.9278,26.8401,26.9152,63000.0
2006-02-13 11:00:00,42.99,43.09,42.99,43.06,70800.0,26.9152,26.9778,26.9152,26.9591,70800.0
2006-02-13 11:10:00,43.04,43.1,43.04,43.07,46400.0,26.9465,26.9841,26.9465,26.9653,46400.0
2006-02-13 11:20:00,43.05,43.1,43.02,43.07,30000.0,26.9528,26.9841,26.934,26.9653,30000.0
2006-02-13 11:30:00,43.07,43.12,43.07,43.1,36200.0,26.9653,26.9966,26.9653,26.9841,36200.0
2006-02-13 11:40:00,43.1,43.1,43.04,43.06,27800.0,26.9841,26.9841,26.9465,26.9591,27800.0
2006-02-13 11:50:00,43.06,43.09,43.0,43.06,27200.0,26.9591,26.9778,26.9215,26.9591,27200.0
2006-02-13 12:00:00,43.08,43.1,43.06,43.09,36600.0,26.9716,26.9841,26.9591,26.9778,36600.0
2006-02-13 12:10:00,43.09,43.1,43.06,43.07,14200.0,26.9778,26.9841,26.9591,26.9653,14200.0
2006-02-13 12:20:00,43.07,43.07,43.04,43.04,16000.0,26.9653,26.9653,26.9465,26.9465,16000.0
2006-02-13 12:30:00,43.06,43.06,42.94,42.94,23600.0,26.9591,26.9591,26.8839,26.8839,23600.0
2006-02-13 12:40:00,42.94,43.02,42.88,43.01,50200.0,26.8839,26.934,26.8464,26.9278,50200.0
2006-02-13 12:50:00,43.01,43.02,42.96,42.97,29800.0,26.9278,26.934,26.8965,26.9027,29800.0
2006-02-13 13:00:00,42.97,43.0,42.96,42.98,18200.0,26.9027,26.9215,26.8965,26.909,18200.0
2006-02-13 13:10:00,42.95,43.0,42.92,42.92,56600.0,26.8902,26.9215,26.8714,26.8714,56600.0
2006-02-13 13:20:00,42.91,43.01,42.91,43.01,22000.0,26.8651,26.9278,26.8651,26.9278,22000.0
2006-02-13 13:30:00,43.02,43.02,42.86,42.87,53600.0,26.934,26.934,26.8338,26.8401,53600.0
2006-02-13 13:40:00,42.87,43.01,42.87,42.93,41800.0,26.8401,26.9278,26.8401,26.8777,41800.0
2006-02-13 13:50:00,42.93,42.97,42.9,42.91,24600.0,26.8777,26.9027,26.8589,26.8651,24600.0
2006-02-13 14:00:00,42.9,42.96,42.87,42.93,32000.0,26.8589,26.8965,26.8401,26.8777,32000.0
2006-02-13 14:10:00,42.94,42.96,42.91,42.92,71000.0,26.8839,26.8965,26.8651,26.8714,71000.0
2006-02-13 14:20:00,42.93,42.96,42.85,42.89,43400.0,26.8777,26.8965,26.8276,26.8526,43400.0
2006-02-13 14:30:00,42.89,42.94,42.86,42.87,39800.0,26.8526,26.8839,26.8338,26.8401,39800.0
2006-02-13 14:40:00,42.87,42.88,42.82,42.84,47800.0,26.8401,26.8464,26.8088,26.8213,47800.0
2006-02-13 14:50:00,42.84,42.85,42.81,42.85,52400.0,26.8213,26.8276,26.8025,26.8276,52400.0
2006-02-13 15:00:00,42.83,42.87,42.83,42.87,69400.0,26.8151,26.8401,26.8151,26.8401,69400.0
2006-02-13 15:10:00,42.87,42.9,42.83,42.9,78800.0,26.8401,26.8589,26.8151,26.8589,78800.0
2006-02-13 15:20:00,42.9,42.9,42.85,42.87,64800.0,26.8589,26.8589,26.8276,26.8401,64800.0
2006-02-13 15:30:00,42.88,42.95,42.87,42.94,84000.0,26.8464,26.8902,26.8401,26.8839,84000.0
2006-02-13 15:40:00,42.93,43.01,42.92,42.99,125800.0,26.8777,26.9278,26.8714,26.9152,125800.0
2006-02-13 15:50:00,43.01,43.02,42.97,42.99,64800.0,26.9278,26.934,26.9027,26.9152,64800.0
2006-02-14 09:30:00,42.91,43.02,42.88,42.92,66800.0,26.8651,26.934,26.8464,26.8714,66800.0
2006-02-14 09:40:00,42.93,42.96,42.88,42.94,78800.0,26.8777,26.8965,26.8464,26.8839,78800.0
2006-02-14 09:50:00,42.92,43.02,42.92,43.02,30200.0,26.8714,26.934,26.8714,26.934,30200.0
2006-02-14 10:00:00,43.01,43.08,42.98,43.08,76800.0,26.9278,26.9716,26.909,26.9716,76800.0
2006-02-14 10:10:00,43.08,43.22,43.08,43.15,90600.0,26.9716,27.0592,26.9716,27.0154,90600.0
2006-02-14 10:20:00,43.18,43.2,43.13,43.2,47800.0,27.0342,27.0467,27.0029,27.0467,47800.0
2006-02-14 10:30:00,43.19,43.23,43.12,43.13,65800.0,27.0405,27.0655,26.9966,27.0029,65800.0
2006-02-14 10:40:00,43.13,43.27,43.13,43.24,67600.0,27.0029,27.0905,27.0029,27.0718,67600.0
2006-02-14 10:50:00,43.24,43.43,43.22,43.43,93800.0,27.0718,27.1907,27.0592,27.1907,93800.0
2006-02-14 11:00:00,43.43,43.56,43.4,43.48,95400.0,27.1907,27.2721,27.1719,27.222,95400.0
2006-02-14 11:10:00,43.48,43.49,43.42,43.45,105600.0,27.222,27.2283,27.1844,27.2032,105600.0
2006-02-14 11:20:00,43.45,43.62,43.45,43.59,65400.0,27.2032,27.3097,27.2032,27.2909,65400.0
2006-02-14 11:30:00,43.62,43.73,43.6,43.71,63400.0,27.3097,27.3785,27.2971,27.366,63400.0
2006-02-14 11:40:00,43.71,43.74,43.63,43.67,65800.0,27.366,27.3848,27.3159,27.341,65800.0
2006-02-14 11:50:00,43.67,43.88,43.65,43.83,93200.0,27.341,27.4724,27.3284,27.4411,93200.0
2006-02-14 12:00:00,43.85,43.91,43.81,43.9,42800.0,27.4537,27.4912,27.4286,27.485,42800.0
2006-02-14 12:10:00,43.9,43.92,43.77,43.8,35200.0,27.485,27.4975,27.4036,27.4224,35200.0
2006-02-14 12:20:00,43.79,43.86,43.78,43.82,28600.0,27.4161,27.4599,27.4098,27.4349,28600.0
2006-02-14 12:30:00,43.8,43.83,43.76,43.77,19000.0,27.4224,27.4411,27.3973,27.4036,19000.0
2006-02-14 12:40:00,43.76,43.81,43.7,43.73,24600.0,27.3973,27.4286,27.3598,27.3785,24600.0
2006-02-14 12:50:00,43.75,43.77,43.7,43.76,14000.0,27.3911,27.4036,27.3598,27.3973,14000.0
2006-02-14 13:00:00,43.75,43.82,43.74,43.8,27000.0,27.3911,27.4349,27.3848,27.4224,27000.0
2006-02-14 13:10:00,43.8,43.9,43.78,43.85,27000.0,27.4224,27.485,27.4098,27.4537,27000.0
2006-02-14 13:20:00,43.88,43.9,43.84,43.85,38200.0,27.4724,27.485,27.4474,27.4537,38200.0
2006-02-14 13:30:00,43.86,43.91,43.82,43.83,54400.0,27.4599,27.4912,27.4349,27.4411,54400.0
2006-02-14 13:40:00,43.83,43.86,43.77,43.77,28800.0,27.4411,27.4599,27.4036,27.4036,28800.0
2006-02-14 13:50:00,43.78,43.82,43.72,43.72,29400.0,27.4098,27.4349,27.3723,27.3723,29400.0
2006-02-14 14:00:00,43.73,43.85,43.72,43.83,36800.0,27.3785,27.4537,27.3723,27.4411,36800.0
2006-02-14 14:10:00,43.84,43.9,43.79,43.83,42400.0,27.4474,27.485,27.4161,27.4411,42400.0
2006-02-14 14:20:00,43.83,43.88,43.79,43.84,43000.0,27.4411,27.4724,27.4161,27.4474,43000.0
2006-02-14 14:30:00,43.82,43.88,43.73,43.76,48000.0,27.4349,27.4724,27.3785,27.3973,48000.0
2006-02-14 14:40:00,43.74,43.81,43.71,43.79,40200.0,27.3848,27.4286,27.366,27.4161,40200.0
2006-02-14 14:50:00,43.79,43.8,43.74,43.76,26600.0,27.4161,27.4224,27.3848,27.3973,26600.0
2006-02-14 15:00:00,43.76,43.85,43.73,43.75,51600.0,27.3973,27.4537,27.3785,27.3911,51600.0
2006-02-14 15:10:00,43.72,43.8,43.7,43.78,46200.0,27.3723,27.4224,27.3598,27.4098,46200.0
2006-02-14 15:20:00,43.79,43.87,43.79,43.8,56400.0,27.4161,27.4662,27.4161,27.4224,56400.0
2006-02-14 15:30:00,43.8,43.8,43.73,43.73,57800.0,27.4224,27.4224,27.3785,27.3785,57800.0
2006-02-14 15:40:00,43.73,43.75,43.65,43.73,59600.0,27.3785,27.3911,27.3284,27.3785,59600.0
2006-02-14 15:50:00,43.73,43.75,43.67,43.74,71800.0,27.3785,27.3911,27.341,27.3848,71800.0
2006-02-15 09:30:00,43.75,43.8,43.59,43.65,85400.0,27.3911,27.4224,27.2909,27.3284,85400.0
2006-02-15 09:40:00,43.65,43.79,43.65,43.74,264200.0,27.3284,27.4161,27.3284,27.3848,264200.0
2006-02-15 09:50:00,43.74,43.74,43.65,43.69,57400.0,27.3848,27.3848,27.3284,27.3535,57400.0
2006-02-15 10:00:00,43.7,43.92,43.69,43.88,96200.0,27.3598,27.4975,27.3535,27.4724,96200.0
2006-02-15 10:10:00,43.91,44.08,43.9,44.07,165400.0,27.4912,27.5977,27.485,27.5914,165400.0
2006-02-15 10:20:00,44.06,44.16,44.04,44.07,148000.0,27.5851,27.6477,27.5726,27.5914,148000.0
2006-02-15 10:30:00,44.09,44.24,44.0,44.02,74200.0,27.6039,27.6978,27.5476,27.5601,74200.0
2006-02-15 10:40:00,44.05,44.2,44.04,44.18,31000.0,27.5789,27.6728,27.5726,27.6603,31000.0
2006-02-15 10:50:00,44.18,44.29,44.1,44.27,113000.0,27.6603,27.7291,27.6102,27.7166,113000.0
2006-02-15 11:00:00,44.27,44.27,44.15,44.19,78000.0,27.7166,27.7166,27.6415,27.6665,78000.0
2006-02-15 11:10:00,44.19,44.33,44.19,44.23,79200.0,27.6665,27.7542,27.6665,27.6916,79200.0
2006-02-15 11:20:00,44.26,44.33,44.24,44.24,57200.0,27.7104,27.7542,27.6978,27.6978,57200.0
2006-02-15 11:30:00,44.24,44.24,44.13,44.2,65400.0,27.6978,27.6978,27.629,27.6728,65400.0
2006-02-15 11:40:00,44.2,44.21,44.18,44.18,83200.0,27.6728,27.6791,27.6603,27.6603,83200.0
2006-02-15 11:50:00,44.18,44.24,44.18,44.24,46800.0,27.6603,27.6978,27.6603,27.6978,46800.0
2006-02-15 12:00:00,44.24,44.24,44.14,44.17,75600.0,27.6978,27.6978,27.6352,27.654,75600.0
2006-02-15 12:10:00,44.16,44.21,44.13,44.13,39400.0,27.6477,27.6791,27.629,27.629,39400.0
2006-02-15 12:20:00,44.13,44.13,44.06,44.06,30600.0,27.629,27.629,27.5851,27.5851,30600.0
2006-02-15 12:30:00,44.06,44.06,43.9,43.9,50800.0,27.5851,27.5851,27.485,27.485,50800.0
2006-02-15 12:40:00,43.9,43.93,43.82,43.88,27000.0,27.485,27.5038,27.4349,27.4724,27000.0
2006-02-15 12:50:00,43.88,43.96,43.87,43.94,60400.0,27.4724,27.5225,27.4662,27.51,60400.0
2006-02-15 13:00:00,43.94,44.06,43.94,44.02,32400.0,27.51,27.5851,27.51,27.5601,32400.0
2006-02-15 13:10:00,44.02,44.15,44.02,44.15,49400.0,27.5601,27.6415,27.5601,27.6415,49400.0
2006-02-15 13:20:00,44.15,44.18,44.02,44.02,23000.0,27.6415,27.6603,27.5601,27.5601,23000.0
2006-02-15 13:30:00,44.03,44.09,44.03,44.06,15800.0,27.5664,27.6039,27.5664,27.5851,15800.0
2006-02-15 13:40:00,44.06,44.06,43.9,43.91,36400.0,27.5851,27.5851,27.485,27.4912,36400.0
2006-02-15 13:50:00,43.92,44.13,43.92,44.13,26800.0,27.4975,27.629,27.4975,27.629,26800.0
2006-02-15 14:00:00,44.13,44.13,44.06,44.07,35200.0,27.629,27.629,27.5851,27.5914,35200.0
2006-02-15 14:10:00,44.06,44.06,43.99,44.02,26000.0,27.5851,27.5851,27.5413,27.5601,26000.0
2006-02-15 14:20:00,44.02,44.18,43.98,44.13,48800.0,27.5601,27.6603,27.5351,27.629,48800.0
2006-02-15 14:30:00,44.13,44.22,44.13,44.22,33400.0,27.629,27.6853,27.629,27.6853,33400.0
2006-02-15 14:40:00,44.23,44.29,44.2,44.26,32200.0,27.6916,27.7291,27.6728,27.7104,32200.0
2006-02-15 14:50:00,44.26,44.33,44.18,44.33,39000.0,27.7104,27.7542,27.6603,27.7542,39000.0
2006-02-15 15:00:00,44.31,44.32,44.16,44.23,27200.0,27.7417,27.7479,27.6477,27.6916,27200.0
2006-02-15 15:10:00,44.25,44.25,44.13,44.18,48800.0,27.7041,27.7041,27.629,27.6603,48800.0
2006-02-15 15:20:00,44.17,44.23,44.15,44.18,44400.0,27.654,27.6916,27.6415,27.6603,44400.0
2006-02-15 15:30:00,44.17,44.27,44.16,44.26,62400.0,27.654,27.7166,27.6477,27.7104,62400.0
2006-02-15 15:40:00,44.26,44.26,44.16,44.16,152000.0,27.7104,27.7104,27.6477,27.6477,152000.0
2006-02-15 15:50:00,44.16,44.22,44.15,44.17,73000.0,27.6477,27.6853,27.6415,27.654,73000.0
2006-02-16 09:30:00,44.25,44.26,44.13,44.2,54400.0,27.7041,27.7104,27.629,27.6728,54400.0
2006-02-16 09:40:00,44.2,44.21,44.04,44.04,86000.0,27.6728,27.6791,27.5726,27.5726,86000.0
2006-02-16 09:50:00,44.05,44.12,44.02,44.05,61200.0,27.5789,27.6227,27.5601,27.5789,61200.0
2006-02-16 10:00:00,44.05,44.15,44.0,44.12,72400.0,27.5789,27.6415,27.5476,27.6227,72400.0
2006-02-16 10:10:00,44.12,44.12,44.04,44.09,68600.0,27.6227,27.6227,27.5726,27.6039,68600.0
2006-02-16 10:20:00,44.1,44.1,44.0,44.09,50000.0,27.6102,27.6102,27.5476,27.6039,50000.0
2006-02-16 10:30:00,44.09,44.09,43.99,44.02,29800.0,27.6039,27.6039,27.5413,27.5601,29800.0
2006-02-16 10:40:00,44.02,44.04,43.94,44.02,54800.0,27.5601,27.5726,27.51,27.5601,54800.0
2006-02-16 10:50:00,44.02,44.05,43.99,44.0,74800.0,27.5601,27.5789,27.5413,27.5476,74800.0
2006-02-16 11:00:00,44.0,44.1,43.99,44.07,48000.0,27.5476,27.6102,27.5413,27.5914,48000.0
2006-02-16 11:10:00,44.08,44.13,44.08,44.11,54200.0,27.5977,27.629,27.5977,27.6164,54200.0
2006-02-16 11:20:00,44.1,44.13,44.07,44.13,48600.0,27.6102,27.629,27.5914,27.629,48600.0
2006-02-16 11:30:00,44.12,44.13,44.05,44.05,84800.0,27.6227,27.629,27.5789,27.5789,84800.0
2006-02-16 11:40:00,44.08,44.09,44.05,44.09,20600.0,27.5977,27.6039,27.5789,27.6039,20600.0
2006-02-16 11:50:00,44.07,44.1,44.05,44.06,39600.0,27.5914,27.6102,27.5789,27.5851,39600.0
2006-02-16 12:00:00,44.05,44.07,43.97,44.02,39000.0,27.5789,27.5914,27.5288,27.5601,39000.0
2006-02-16 12:10:00,44.02,44.12,44.02,44.05,66000.0,27.5601,27.6227,27.5601,27.5789,66000.0
2006-02-16 12:20:00,44.07,44.13,44.07,44.12,60800.0,27.5914,27.629,27.5914,27.6227,60800.0
2006-02-16 12:30:00,44.12,44.12,44.05,44.1,38000.0,27.6227,27.6227,27.5789,27.6102,38000.0
2006-02-16 12:40:00,44.1,44.1,44.08,44.1,12400.0,27.6102,27.6102,27.5977,27.6102,12400.0
2006-02-16 12:50:00,44.09,44.12,44.09,44.12,73000.0,27.6039,27.6227,27.6039,27.6227,73000.0
2006-02-16 13:00:00,44.12,44.13,44.1,44.11,76200.0,27.6227,27.629,27.6102,27.6164,76200.0
2006-02-16 13:10:00,44.1,44.1,44.06,44.07,14200.0,27.6102,27.6102,27.5851,27.5914,14200.0
2006-02-16 13:20:00,44.07,44.08,44.04,44.07,10400.0,27.5914,27.5977,27.5726,27.5914,10400.0
2006-02-16 13:30:00,44.07,44.13,44.06,44.12,46000.0,27.5914,27.629,27.5851,27.6227,46000.0
2006-02-16 13:40:00,44.13,44.13,44.0,44.0,65600.0,27.629,27.629,27.5476,27.5476,65600.0
2006-02-16 13:50:00,43.99,44.03,43.95,44.03,20600.0,27.5413,27.5664,27.5163,27.5664,20600.0
2006-02-16 14:00:00,44.02,44.08,43.98,43.99,22800.0,27.5601,27.5977,27.5351,27.5413,22800.0
2006-02-16 14:10:00,43.99,44.02,43.94,43.98,13800.0,27.5413,27.5601,27.51,27.5351,13800.0
2006-02-16 14:20:00,43.98,43.98,43.87,43.88,34000.0,27.5351,27.5351,27.4662,27.4724,34000.0
2006-02-16 14:30:00,43.88,43.92,43.86,43.9,44200.0,27.4724,27.4975,27.4599,27.485,44200.0
2006-02-16 14:40:00,43.91,43.92,43.84,43.88,49400.0,27.4912,27.4975,27.4474,27.4724,49400.0
2006-02-16 14:50:00,43.88,43.94,43.81,43.94,59800.0,27.4724,27.51,27.4286,27.51,59800.0
2006-02-16 15:00:00,43.94,43.97,43.87,43.94,67200.0,27.51,27.5288,27.4662,27.51,67200.0
2006-02-16 15:10:00,43.92,43.99,43.9,43.98,17400.0,27.4975,27.5413,27.485,27.5351,17400.0
2006-02-16 15:20:00,43.98,44.04,43.97,43.98,19800.0,27.5351,27.5726,27.5288,27.5351,19800.0
2006-02-16 15:30:00,43.98,44.05,43.98,44.04,22400.0,27.5351,27.5789,27.5351,27.5726,22400.0
2006-02-16 15:40:00,44.04,44.05,43.97,43.98,66600.0,27.5726,27.5789,27.5288,27.5351,66600.0
2006-02-16 15:50:00,43.98,44.06,43.97,44.06,67400.0,27.5351,27.5851,27.5288,27.5851,67400.0
2006-02-17 09:30:00,44.1,44.1,43.88,43.95,191600.0,27.6102,27.6102,27.4724,27.5163,191600.0
2006-02-17 09:40:00,43.92,43.99,43.89,43.99,23600.0,27.4975,27.5413,27.4787,27.5413,23600.0
2006-02-17 09:50:00,43.95,44.01,43.91,43.98,84400.0,27.5163,27.5538,27.4912,27.5351,84400.0
2006-02-17 10:00:00,43.99,43.99,43.85,43.85,30800.0,27.5413,27.5413,27.4537,27.4537,30800.0
2006-02-17 10:10:00,43.85,43.87,43.8,43.84,24400.0,27.4537,27.4662,27.4224,27.4474,24400.0
2006-02-17 10:20:00,43.84,43.87,43.77,43.77,24600.0,27.4474,27.4662,27.4036,27.4036,24600.0
2006-02-17 10:30:00,43.77,43.88,43.77,43.84,21800.0,27.4036,27.4724,27.4036,27.4474,21800.0
2006-02-17 10:40:00,43.84,43.85,43.82,43.82,25200.0,27.4474,27.4537,27.4349,27.4349,25200.0
2006-02-17 10:50:00,43.83,43.83,43.77,43.77,110800.0,27.4411,27.4411,27.4036,27.4036,110800.0
2006-02-17 11:00:00,43.77,43.82,43.74,43.79,41600.0,27.4036,27.4349,27.3848,27.4161,41600.0
2006-02-17 11:10:00,43.8,43.82,43.71,43.72,63400.0,27.4224,27.4349,27.366,27.3723,63400.0
2006-02-17 11:20:00,43.72,43.76,43.7,43.74,31600.0,27.3723,27.3973,27.3598,27.3848,31600.0
2006-02-17 11:30:00,43.75,43.81,43.75,43.79,47600.0,27.3911,27.4286,27.3911,27.4161,47600.0
2006-02-17 11:40:00,43.79,43.84,43.76,43.84,36800.0,27.4161,27.4474,27.3973,27.4474,36800.0
2006-02-17 11:50:00,43.84,43.85,43.78,43.82,33200.0,27.4474,27.4537,27.4098,27.4349,33200.0
2006-02-17 12:00:00,43.83,43.95,43.83,43.95,26600.0,27.4411,27.5163,27.4411,27.5163,26600.0
2006-02-17 12:10:00,43.95,43.99,43.95,43.99,24000.0,27.5163,27.5413,27.5163,27.5413,24000.0
2006-02-17 12:20:00,43.99,43.99,43.93,43.95,47800.0,27.5413,27.5413,27.5038,27.5163,47800.0
2006-02-17 12:30:00,43.95,44.0,43.95,44.0,150200.0,27.5163,27.5476,27.5163,27.5476,150200.0
2006-02-17 12:40:00,44.0,44.06,43.99,44.03,332000.0,27.5476,27.5851,27.5413,27.5664,332000.0
2006-02-17 12:50:00,44.04,44.07,44.0,44.04,63800.0,27.5726,27.5914,27.5476,27.5726,63800.0
2006-02-17 13:00:00,44.05,44.08,44.03,44.05,75200.0,27.5789,27.5977,27.5664,27.5789,75200.0
2006-02-17 13:10:00,44.04,44.04,44.01,44.02,20000.0,27.5726,27.5726,27.5538,27.5601,20000.0
2006-02-17 13:20:00,44.03,44.04,43.98,44.03,36000.0,27.5664,27.5726,27.5351,27.5664,36000.0
2006-02-17 13:30:00,44.03,44.1,44.01,44.1,26000.0,27.5664,27.6102,27.5538,27.6102,26000.0
2006-02-17 13:40:00,44.11,44.13,44.05,44.13,35800.0,27.6164,27.629,27.5789,27.629,35800.0
2006-02-17 13:50:00,44.13,44.16,44.12,44.13,164800.0,27.629,27.6477,27.6227,27.629,164800.0
2006-02-17 14:00:00,44.12,44.14,44.09,44.14,27000.0,27.6227,27.6352,27.6039,27.6352,27000.0
2006-02-17 14:10:00,44.14,44.2,44.08,44.18,62200.0,27.6352,27.6728,27.5977,27.6603,62200.0
2006-02-17 14:20:00,44.18,44.18,44.14,44.17,136600.0,27.6603,27.6603,27.6352,27.654,136600.0
2006-02-17 14:30:00,44.17,44.23,44.14,44.19,72800.0,27.654,27.6916,27.6352,27.6665,72800.0
2006-02-17 14:40:00,44.19,44.23,44.19,44.23,90600.0,27.6665,27.6916,27.6665,27.6916,90600.0
2006-02-17 14:50:00,44.23,44.27,44.22,44.24,83600.0,27.6916,27.7166,27.6853,27.6978,83600.0
2006-02-17 15:00:00,44.24,44.3,44.23,44.24,68000.0,27.6978,27.7354,27.6916,27.6978,68000.0
2006-02-17 15:10:00,44.24,44.24,44.12,44.18,56000.0,27.6978,27.6978,27.6227,27.6603,56000.0
2006-02-17 15:20:00,44.19,44.19,44.12,44.16,70200.0,27.6665,27.6665,27.6227,27.6477,70200.0
2006-02-17 15:30:00,44.15,44.2,44.13,44.2,54600.0,27.6415,27.6728,27.629,27.6728,54600.0
2006-02-17 15:40:00,44.2,44.26,44.19,44.25,45000.0,27.6728,27.7104,27.6665,27.7041,45000.0
2006-02-17 15:50:00,44.25,44.26,44.21,44.24,63200.0,27.7041,27.7104,27.6791,27.6978,63200.0
2006-02-21 09:40:00,44.22,44.3,44.21,44.25,92800.0,27.6853,27.7354,27.6791,27.7041,92800.0
2006-02-21 09:50:00,44.25,44.25,43.96,43.96,56600.0,27.7041,27.7041,27.5225,27.5225,56600.0
2006-02-21 10:00:00,43.96,44.05,43.93,43.96,39000.0,27.5225,27.5789,27.5038,27.5225,39000.0
2006-02-21 10:10:00,43.96,43.96,43.7,43.7,55600.0,27.5225,27.5225,27.3598,27.3598,55600.0
2006-02-21 10:20:00,43.7,43.73,43.63,43.7,62600.0,27.3598,27.3785,27.3159,27.3598,62600.0
2006-02-21 10:30:00,43.71,43.78,43.69,43.75,49200.0,27.366,27.4098,27.3535,27.3911,49200.0
2006-02-21 10:40:00,43.75,43.9,43.74,43.86,46200.0,27.3911,27.485,27.3848,27.4599,46200.0
2006-02-21 10:50:00,43.87,43.95,43.85,43.95,39200.0,27.4662,27.5163,27.4537,27.5163,39200.0
2006-02-21 11:00:00,43.93,43.96,43.91,43.96,51000.0,27.5038,27.5225,27.4912,27.5225,51000.0
2006-02-21 11:10:00,43.96,44.02,43.96,44.02,39800.0,27.5225,27.5601,27.5225,27.5601,39800.0
2006-02-21 11:20:00,44.01,44.02,43.99,43.99,29600.0,27.5538,27.5601,27.5413,27.5413,29600.0
2006-02-21 11:30:00,43.99,44.02,43.98,44.01,11800.0,27.5413,27.5601,27.5351,27.5538,11800.0
2006-02-21 11:40:00,44.0,44.0,43.92,43.92,15000.0,27.5476,27.5476,27.4975,27.4975,15000.0
2006-02-21 11:50:00,43.93,43.93,43.77,43.8,19800.0,27.5038,27.5038,27.4036,27.4224,19800.0
2006-02-21 12:00:00,43.77,43.83,43.76,43.76,37400.0,27.4036,27.4411,27.3973,27.3973,37400.0
2006-02-21 12:10:00,43.77,43.83,43.72,43.8,36600.0,27.4036,27.4411,27.3723,27.4224,36600.0
2006-02-21 12:20:00,43.79,43.79,43.76,43.77,7000.0,27.4161,27.4161,27.3973,27.4036,7000.0
2006-02-21 12:30:00,43.76,43.77,43.73,43.75,13400.0,27.3973,27.4036,27.3785,27.3911,13400.0
2006-02-21 12:40:00,43.77,43.85,43.76,43.85,13800.0,27.4036,27.4537,27.3973,27.4537,13800.0
2006-02-21 12:50:00,43.85,43.85,43.76,43.76,16200.0,27.4537,27.4537,27.3973,27.3973,16200.0
2006-02-21 13:00:00,43.76,43.79,43.75,43.76,19200.0,27.3973,27.4161,27.3911,27.3973,19200.0
2006-02-21 13:10:00,43.77,43.81,43.76,43.78,16400.0,27.4036,27.4286,27.3973,27.4098,16400.0
2006-02-21 13:20:00,43.78,43.84,43.76,43.84,21000.0,27.4098,27.4474,27.3973,27.4474,21000.0
2006-02-21 13:30:00,43.82,43.87,43.82,43.86,15400.0,27.4349,27.4662,27.4349,27.4599,15400.0
2006-02-21 13:40:00,43.86,43.87,43.83,43.85,14400.0,27.4599,27.4662,27.4411,27.4537,14400.0
2006-02-21 13:50:00,43.85,43.87,43.79,43.81,12000.0,27.4537,27.4662,27.4161,27.4286,12000.0
2006-02-21 14:00:00,43.79,43.92,43.78,43.81,39000.0,27.4161,27.4975,27.4098,27.4286,39000.0
2006-02-21 14:10:00,43.8,43.83,43.72,43.79,29800.0,27.4224,27.4411,27.3723,27.4161,29800.0
2006-02-21 14:20:00,43.77,43.79,43.7,43.73,24400.0,27.4036,27.4161,27.3598,27.3785,24400.0
2006-02-21 14:30:00,43.75,43.79,43.74,43.77,15600.0,27.3911,27.4161,27.3848,27.4036,15600.0
2006-02-21 14:40:00,43.77,43.81,43.71,43.77,31200.0,27.4036,27.4286,27.366,27.4036,31200.0
2006-02-21 14:50:00,43.79,43.79,43.74,43.77,16600.0,27.4161,27.4161,27.3848,27.4036,16600.0
2006-02-21 15:00:00,43.77,43.85,43.77,43.85,17200.0,27.4036,27.4537,27.4036,27.4537,17200.0
2006-02-21 15:10:00,43.87,43.9,43.85,43.87,21200.0,27.4662,27.485,27.4537,27.4662,21200.0
2006-02-21 15:20:00,43.86,43.93,43.84,43.88,36000.0,27.4599,27.5038,27.4474,27.4724,36000.0
2006-02-21 15:30:00,43.87,43.91,43.85,43.89,20000.0,27.4662,27.4912,27.4537,27.4787,20000.0
2006-02-21 15:40:00,43.89,43.94,43.88,43.92,34400.0,27.4787,27.51,27.4724,27.4975,34400.0
2006-02-21 15:50:00,43.93,43.94,43.88,43.9,48600.0,27.5038,27.51,27.4724,27.485,48600.0
2006-02-22 09:30:00,44.02,44.2,44.02,44.18,73000.0,27.5601,27.6728,27.5601,27.6603,73000.0
2006-02-22 09:40:00,44.17,44.27,44.16,44.19,36000.0,27.654,27.7166,27.6477,27.6665,36000.0
2006-02-22 09:50:00,44.19,44.24,44.07,44.07,24400.0,27.6665,27.6978,27.5914,27.5914,24400.0
2006-02-22 10:00:00,44.07,44.15,44.05,44.07,41800.0,27.5914,27.6415,27.5789,27.5914,41800.0
2006-02-22 10:10:00,44.07,44.16,44.03,44.13,37200.0,27.5914,27.6477,27.5664,27.629,37200.0
2006-02-22 10:20:00,44.13,44.18,44.02,44.04,26800.0,27.629,27.6603,27.5601,27.5726,26800.0
2006-02-22 10:30:00,44.06,44.08,44.04,44.06,20400.0,27.5851,27.5977,27.5726,27.5851,20400.0
2006-02-22 10:40:00,44.08,44.09,44.02,44.03,34000.0,27.5977,27.6039,27.5601,27.5664,34000.0
2006-02-22 10:50:00,44.02,44.09,44.02,44.06,37600.0,27.5601,27.6039,27.5601,27.5851,37600.0
2006-02-22 11:00:00,44.06,44.13,44.03,44.06,30400.0,27.5851,27.629,27.5664,27.5851,30400.0
2006-02-22 11:10:00,44.06,44.12,44.04,44.09,26600.0,27.5851,27.6227,27.5726,27.6039,26600.0
2006-02-22 11:20:00,44.08,44.19,44.08,44.16,41800.0,27.5977,27.6665,27.5977,27.6477,41800.0
2006-02-22 11:30:00,44.15,44.2,44.13,44.16,42200.0,27.6415,27.6728,27.629,27.6477,42200.0
2006-02-22 11:40:00,44.15,44.23,44.13,44.22,33000.0,27.6415,27.6916,27.629,27.6853,33000.0
2006-02-22 11:50:00,44.22,44.22,44.16,44.17,17800.0,27.6853,27.6853,27.6477,27.654,17800.0
2006-02-22 12:00:00,44.16,44.17,44.1,44.17,30800.0,27.6477,27.654,27.6102,27.654,30800.0
2006-02-22 12:10:00,44.18,44.18,44.15,44.17,44000.0,27.6603,27.6603,27.6415,27.654,44000.0
2006-02-22 12:20:00,44.18,44.2,44.16,44.18,16400.0,27.6603,27.6728,27.6477,27.6603,16400.0
2006-02-22 12:30:00,44.19,44.19,44.1,44.18,17800.0,27.6665,27.6665,27.6102,27.6603,17800.0
2006-02-22 12:40:00,44.17,44.2,44.15,44.18,28400.0,27.654,27.6728,27.6415,27.6603,28400.0
2006-02-22 12:50:00,44.18,44.21,44.17,44.21,29400.0,27.6603,27.6791,27.654,27.6791,29400.0
2006-02-22 13:00:00,44.21,44.22,44.19,44.22,38200.0,27.6791,27.6853,27.6665,27.6853,38200.0
2006-02-22 13:10:00,44.21,44.24,44.21,44.23,34600.0,27.6791,27.6978,27.6791,27.6916,34600.0
2006-02-22 13:20:00,44.24,44.32,44.22,44.32,40400.0,27.6978,27.7479,27.6853,27.7479,40400.0
2006-02-22 13:30:00,44.31,44.31,44.23,44.23,20800.0,27.7417,27.7417,27.6916,27.6916,20800.0
2006-02-22 13:40:00,44.22,44.23,44.17,44.21,20000.0,27.6853,27.6916,27.654,27.6791,20000.0
2006-02-22 13:50:00,44.23,44.23,44.18,44.19,26400.0,27.6916,27.6916,27.6603,27.6665,26400.0
2006-02-22 14:00:00,44.18,44.18,44.1,44.1,36600.0,27.6603,27.6603,27.6102,27.6102,36600.0
2006-02-22 14:10:00,44.1,44.12,44.07,44.07,42800.0,27.6102,27.6227,27.5914,27.5914,42800.0
2006-02-22 14:20:00,44.1,44.1,44.06,44.06,29200.0,27.6102,27.6102,27.5851,27.5851,29200.0
2006-02-22 14:30:00,44.06,44.06,43.97,43.99,33600.0,27.5851,27.5851,27.5288,27.5413,33600.0
2006-02-22 14:40:00,43.99,44.09,43.96,44.08,32000.0,27.5413,27.6039,27.5225,27.5977,32000.0
2006-02-22 14:50:00,44.07,44.1,44.05,44.05,30800.0,27.5914,27.6102,27.5789,27.5789,30800.0
2006-02-22 15:00:00,44.05,44.06,44.02,44.04,30800.0,27.5789,27.5851,27.5601,27.5726,30800.0
2006-02-22 15:10:00,44.04,44.04,43.98,44.02,36000.0,27.5726,27.5726,27.5351,27.5601,36000.0
2006-02-22 15:20:00,44.02,44.08,44.01,44.01,28200.0,27.5601,27.5977,27.5538,27.5538,28200.0
2006-02-22 15:30:00,44.01,44.06,44.0,44.05,52200.0,27.5538,27.5851,27.5476,27.5789,52200.0
2006-02-22 15:40:00,44.05,44.05,44.01,44.03,52800.0,27.5789,27.5789,27.5538,27.5664,52800.0
2006-02-22 15:50:00,44.04,44.07,44.03,44.04,73000.0,27.5726,27.5914,27.5664,27.5726,73000.0
2006-02-23 09:30:00,43.88,43.88,43.8,43.85,41200.0,27.4724,27.4724,27.4224,27.4537,41200.0
2006-02-23 09:40:00,43.85,43.9,43.76,43.82,36800.0,27.4537,27.485,27.3973,27.4349,36800.0
2006-02-23 09:50:00,43.86,43.88,43.76,43.79,26400.0,27.4599,27.4724,27.3973,27.4161,26400.0
2006-02-23 10:00:00,43.79,43.82,43.74,43.74,48800.0,27.4161,27.4349,27.3848,27.3848,48800.0
2006-02-23 10:10:00,43.74,43.76,43.74,43.74,132600.0,27.3848,27.3973,27.3848,27.3848,132600.0
2006-02-23 10:20:00,43.75,43.75,43.73,43.74,67200.0,27.3911,27.3911,27.3785,27.3848,67200.0
2006-02-23 10:30:00,43.74,43.75,43.7,43.72,83200.0,27.3848,27.3911,27.3598,27.3723,83200.0
2006-02-23 10:40:00,43.71,43.73,43.68,43.71,78400.0,27.366,27.3785,27.3472,27.366,78400.0
2006-02-23 10:50:00,43.71,43.71,43.6,43.62,42600.0,27.366,27.366,27.2971,27.3097,42600.0
2006-02-23 11:00:00,43.62,43.63,43.58,43.6,47600.0,27.3097,27.3159,27.2846,27.2971,47600.0
2006-02-23 11:10:00,43.62,43.68,43.62,43.68,72600.0,27.3097,27.3472,27.3097,27.3472,72600.0
2006-02-23 11:20:00,43.67,43.7,43.65,43.7,87200.0,27.341,27.3598,27.3284,27.3598,87200.0
2006-02-23 11:30:00,43.7,43.72,43.68,43.71,42200.0,27.3598,27.3723,27.3472,27.366,42200.0
2006-02-23 11:40:00,43.71,43.71,43.6,43.62,31800.0,27.366,27.366,27.2971,27.3097,31800.0
2006-02-23 11:50:00,43.62,43.62,43.56,43.56,20200.0,27.3097,27.3097,27.2721,27.2721,20200.0
2006-02-23 12:00:00,43.56,43.7,43.56,43.69,53000.0,27.2721,27.3598,27.2721,27.3535,53000.0
2006-02-23 12:10:00,43.7,43.7,43.64,43.65,39800.0,27.3598,27.3598,27.3222,27.3284,39800.0
2006-02-23 12:20:00,43.66,43.68,43.64,43.64,27800.0,27.3347,27.3472,27.3222,27.3222,27800.0
2006-02-23 12:30:00,43.63,43.73,43.63,43.73,30600.0,27.3159,27.3785,27.3159,27.3785,30600.0
2006-02-23 12:40:00,43.71,43.83,43.71,43.78,32800.0,27.366,27.4411,27.366,27.4098,32800.0
2006-02-23 12:50:00,43.77,43.8,43.72,43.73,44400.0,27.4036,27.4224,27.3723,27.3785,44400.0
2006-02-23 13:00:00,43.73,43.76,43.73,43.74,33200.0,27.3785,27.3973,27.3785,27.3848,33200.0
2006-02-23 13:10:00,43.74,43.77,43.74,43.74,154200.0,27.3848,27.4036,27.3848,27.3848,154200.0
2006-02-23 13:20:00,43.74,43.77,43.74,43.76,38800.0,27.3848,27.4036,27.3848,27.3973,38800.0
2006-02-23 13:30:00,43.74,43.74,43.69,43.69,29600.0,27.3848,27.3848,27.3535,27.3535,29600.0
2006-02-23 13:40:00,43.7,43.75,43.7,43.74,35800.0,27.3598,27.3911,27.3598,27.3848,35800.0
2006-02-23 13:50:00,43.72,43.74,43.72,43.72,28400.0,27.3723,27.3848,27.3723,27.3723,28400.0
2006-02-23 14:00:00,43.71,43.73,43.68,43.68,48400.0,27.366,27.3785,27.3472,27.3472,48400.0
2006-02-23 14:10:00,43.68,43.68,43.56,43.58,36400.0,27.3472,27.3472,27.2721,27.2846,36400.0
2006-02-23 14:20:00,43.58,43.59,43.51,43.58,66400.0,27.2846,27.2909,27.2408,27.2846,66400.0
2006-02-23 14:30:00,43.58,43.67,43.56,43.67,99800.0,27.2846,27.341,27.2721,27.341,99800.0
2006-02-23 14:40:00,43.67,43.67,43.63,43.67,94800.0,27.341,27.341,27.3159,27.341,94800.0
2006-02-23 14:50:00,43.67,43.67,43.6,43.64,57800.0,27.341,27.341,27.2971,27.3222,57800.0
2006-02-23 15:00:00,43.63,43.64,43.6,43.63,100000.0,27.3159,27.3222,27.2971,27.3159,100000.0
2006-02-23 15:10:00,43.62,43.63,43.6,43.6,29600.0,27.3097,27.3159,27.2971,27.2971,29600.0
2006-02-23 15:20:00,43.62,43.62,43.52,43.55,69600.0,27.3097,27.3097,27.2471,27.2658,69600.0
2006-02-23 15:30:00,43.55,43.6,43.54,43.56,48200.0,27.2658,27.2971,27.2596,27.2721,48200.0
2006-02-23 15:40:00,43.56,43.56,43.43,43.48,117600.0,27.2721,27.2721,27.1907,27.222,117600.0
2006-02-23 15:50:00,43.49,43.5,43.46,43.49,79800.0,27.2283,27.2345,27.2095,27.2283,79800.0
2006-02-24 09:30:00,43.33,43.38,43.3,43.37,51000.0,27.1281,27.1594,27.1093,27.1531,51000.0
2006-02-24 09:40:00,43.37,43.4,43.29,43.35,74200.0,27.1531,27.1719,27.1031,27.1406,74200.0
2006-02-24 09:50:00,43.34,43.38,43.29,43.37,90600.0,27.1344,27.1594,27.1031,27.1531,90600.0
2006-02-24 10:00:00,43.37,43.4,43.31,43.32,74600.0,27.1531,27.1719,27.1156,27.1218,74600.0
2006-02-24 10:10:00,43.32,43.37,43.32,43.35,95200.0,27.1218,27.1531,27.1218,27.1406,95200.0
2006-02-24 10:20:00,43.35,43.38,43.27,43.29,60400.0,27.1406,27.1594,27.0905,27.1031,60400.0
2006-02-24 10:30:00,43.29,43.3,43.24,43.28,54200.0,27.1031,27.1093,27.0718,27.0968,54200.0
2006-02-24 10:40:00,43.28,43.3,43.2,43.24,80400.0,27.0968,27.1093,27.0467,27.0718,80400.0
2006-02-24 10:50:00,43.25,43.32,43.19,43.3,64000.0,27.078,27.1218,27.0405,27.1093,64000.0
2006-02-24 11:00:00,43.3,43.33,43.27,43.32,32800.0,27.1093,27.1281,27.0905,27.1218,32800.0
2006-02-24 11:10:00,43.32,43.33,43.27,43.33,64600.0,27.1218,27.1281,27.0905,27.1281,64600.0
2006-02-24 11:20:00,43.33,43.37,43.32,43.33,210800.0,27.1281,27.1531,27.1218,27.1281,210800.0
2006-02-24 11:30:00,43.33,43.35,43.3,43.35,294400.0,27.1281,27.1406,27.1093,27.1406,294400.0
2006-02-24 11:40:00,43.35,43.35,43.32,43.35,54400.0,27.1406,27.1406,27.1218,27.1406,54400.0
2006-02-24 11:50:00,43.35,43.35,43.33,43.35,34000.0,27.1406,27.1406,27.1281,27.1406,34000.0
2006-02-24 12:00:00,43.35,43.38,43.32,43.37,36800.0,27.1406,27.1594,27.1218,27.1531,36800.0
2006-02-24 12:10:00,43.37,43.38,43.36,43.38,22000.0,27.1531,27.1594,27.1469,27.1594,22000.0
2006-02-24 12:20:00,43.38,43.38,43.35,43.37,46000.0,27.1594,27.1594,27.1406,27.1531,46000.0
2006-02-24 12:30:00,43.37,43.38,43.37,43.38,63400.0,27.1531,27.1594,27.1531,27.1594,63400.0
2006-02-24 12:40:00,43.38,43.38,43.35,43.38,42800.0,27.1594,27.1594,27.1406,27.1594,42800.0
2006-02-24 12:50:00,43.38,43.38,43.35,43.37,44200.0,27.1594,27.1594,27.1406,27.1531,44200.0
2006-02-24 13:00:00,43.37,43.38,43.32,43.35,57400.0,27.1531,27.1594,27.1218,27.1406,57400.0
2006-02-24 13:10:00,43.34,43.35,43.28,43.32,27600.0,27.1344,27.1406,27.0968,27.1218,27600.0
2006-02-24 13:20:00,43.32,43.35,43.29,43.32,25000.0,27.1218,27.1406,27.1031,27.1218,25000.0
2006-02-24 13:30:00,43.31,43.32,43.29,43.3,33200.0,27.1156,27.1218,27.1031,27.1093,33200.0
2006-02-24 13:40:00,43.3,43.32,43.27,43.27,57400.0,27.1093,27.1218,27.0905,27.0905,57400.0
2006-02-24 13:50:00,43.29,43.3,43.25,43.27,45400.0,27.1031,27.1093,27.078,27.0905,45400.0
2006-02-24 14:00:00,43.27,43.31,43.25,43.26,135600.0,27.0905,27.1156,27.078,27.0843,135600.0
2006-02-24 14:10:00,43.25,43.26,43.17,43.22,125200.0,27.078,27.0843,27.0279,27.0592,125200.0
2006-02-24 14:20:00,43.22,43.29,43.21,43.27,66200.0,27.0592,27.1031,27.053,27.0905,66200.0
2006-02-24 14:30:00,43.27,43.3,43.21,43.29,83000.0,27.0905,27.1093,27.053,27.1031,83000.0
2006-02-24 14:40:00,43.29,43.3,43.21,43.3,63000.0,27.1031,27.1093,27.053,27.1093,63000.0
2006-02-24 14:50:00,43.3,43.3,43.26,43.3,79400.0,27.1093,27.1093,27.0843,27.1093,79400.0
2006-02-24 15:00:00,43.3,43.3,43.26,43.3,73600.0,27.1093,27.1093,27.0843,27.1093,73600.0
2006-02-24 15:10:00,43.3,43.3,43.25,43.28,57600.0,27.1093,27.1093,27.078,27.0968,57600.0
2006-02-24 15:20:00,43.29,43.3,43.27,43.29,90200.0,27.1031,27.1093,27.0905,27.1031,90200.0
2006-02-24 15:30:00,43.29,43.3,43.29,43.3,104000.0,27.1031,27.1093,27.1031,27.1093,104000.0
2006-02-24 15:40:00,43.3,43.32,43.29,43.32,166200.0,27.1093,27.1218,27.1031,27.1218,166200.0
2006-02-24 15:50:00,43.32,43.32,43.29,43.3,153000.0,27.1218,27.1218,27.1031,27.1093,153000.0
2006-02-27 09:30:00,43.29,43.35,43.27,43.28,91200.0,27.1031,27.1406,27.0905,27.0968,91200.0
2006-02-27 09:40:00,43.35,43.4,43.29,43.4,308400.0,27.1406,27.1719,27.1031,27.1719,308400.0
2006-02-27 09:50:00,43.4,43.45,43.4,43.44,232600.0,27.1719,27.2032,27.1719,27.197,232600.0
2006-02-27 10:00:00,43.44,43.46,43.41,43.46,259600.0,27.197,27.2095,27.1782,27.2095,259600.0
2006-02-27 10:10:00,43.46,43.52,43.33,43.38,212200.0,27.2095,27.2471,27.1281,27.1594,212200.0
2006-02-27 10:20:00,43.38,43.48,43.35,43.48,38200.0,27.1594,27.222,27.1406,27.222,38200.0
2006-02-27 10:30:00,43.48,43.5,43.48,43.49,33600.0,27.222,27.2345,27.222,27.2283,33600.0
2006-02-27 10:40:00,43.49,43.5,43.45,43.49,52800.0,27.2283,27.2345,27.2032,27.2283,52800.0
2006-02-27 10:50:00,43.49,43.49,43.45,43.48,36400.0,27.2283,27.2283,27.2032,27.222,36400.0
2006-02-27 11:00:00,43.47,43.48,43.45,43.46,50200.0,27.2158,27.222,27.2032,27.2095,50200.0
2006-02-27 11:10:00,43.45,43.56,43.45,43.56,48400.0,27.2032,27.2721,27.2032,27.2721,48400.0
2006-02-27 11:20:00,43.55,43.58,43.53,43.54,57400.0,27.2658,27.2846,27.2533,27.2596,57400.0
2006-02-27 11:30:00,43.55,43.58,43.54,43.57,28200.0,27.2658,27.2846,27.2596,27.2784,28200.0
2006-02-27 11:40:00,43.56,43.56,43.49,43.51,25600.0,27.2721,27.2721,27.2283,27.2408,25600.0
2006-02-27 11:50:00,43.5,43.54,43.38,43.52,60200.0,27.2345,27.2596,27.1594,27.2471,60200.0
2006-02-27 12:00:00,43.52,43.56,43.51,43.55,72400.0,27.2471,27.2721,27.2408,27.2658,72400.0
2006-02-27 12:10:00,43.55,43.59,43.55,43.57,141200.0,27.2658,27.2909,27.2658,27.2784,141200.0
2006-02-27 12:20:00,43.57,43.58,43.55,43.57,23400.0,27.2784,27.2846,27.2658,27.2784,23400.0
2006-02-27 12:30:00,43.55,43.58,43.55,43.56,28600.0,27.2658,27.2846,27.2658,27.2721,28600.0
2006-02-27 12:40:00,43.57,43.58,43.54,43.56,30000.0,27.2784,27.2846,27.2596,27.2721,30000.0
2006-02-27 12:50:00,43.56,43.58,43.56,43.57,57000.0,27.2721,27.2846,27.2721,27.2784,57000.0
2006-02-27 13:00:00,43.58,43.58,43.56,43.58,33600.0,27.2846,27.2846,27.2721,27.2846,33600.0
2006-02-27 13:10:00,43.58,43.58,43.56,43.58,25000.0,27.2846,27.2846,27.2721,27.2846,25000.0
2006-02-27 13:20:00,43.58,43.58,43.51,43.56,18800.0,27.2846,27.2846,27.2408,27.2721,18800.0
2006-02-27 13:30:00,43.57,43.6,43.56,43.6,48000.0,27.2784,27.2971,27.2721,27.2971,48000.0
2006-02-27 13:40:00,43.6,43.6,43.55,43.58,16200.0,27.2971,27.2971,27.2658,27.2846,16200.0
2006-02-27 13:50:00,43.57,43.58,43.51,43.56,23400.0,27.2784,27.2846,27.2408,27.2721,23400.0
2006-02-27 14:00:00,43.55,43.58,43.52,43.57,50800.0,27.2658,27.2846,27.2471,27.2784,50800.0
2006-02-27 14:10:00,43.56,43.58,43.52,43.56,17000.0,27.2721,27.2846,27.2471,27.2721,17000.0
2006-02-27 14:20:00,43.57,43.58,43.56,43.58,30000.0,27.2784,27.2846,27.2721,27.2846,30000.0
2006-02-27 14:30:00,43.58,43.58,43.56,43.58,48000.0,27.2846,27.2846,27.2721,27.2846,48000.0
2006-02-27 14:40:00,43.56,43.58,43.55,43.58,63800.0,27.2721,27.2846,27.2658,27.2846,63800.0
2006-02-27 14:50:00,43.58,43.58,43.55,43.58,78800.0,27.2846,27.2846,27.2658,27.2846,78800.0
2006-02-27 15:00:00,43.58,43.58,43.55,43.55,84200.0,27.2846,27.2846,27.2658,27.2658,84200.0
2006-02-27 15:10:00,43.51,43.58,43.5,43.54,35200.0,27.2408,27.2846,27.2345,27.2596,35200.0
2006-02-27 15:20:00,43.54,43.55,43.5,43.51,60200.0,27.2596,27.2658,27.2345,27.2408,60200.0
2006-02-27 15:30:00,43.52,43.55,43.49,43.49,48800.0,27.2471,27.2658,27.2283,27.2283,48800.0
2006-02-27 15:40:00,43.46,43.48,43.42,43.45,52600.0,27.2095,27.222,27.1844,27.2032,52600.0
2006-02-27 15:50:00,43.44,43.45,43.38,43.38,61400.0,27.197,27.2032,27.1594,27.1594,61400.0
2006-02-28 09:30:00,43.13,43.18,43.1,43.1,40000.0,27.0029,27.0342,26.9841,26.9841,40000.0
2006-02-28 09:40:00,43.1,43.25,43.1,43.25,78400.0,26.9841,27.078,26.9841,27.078,78400.0
2006-02-28 09:50:00,43.25,43.27,43.2,43.27,89600.0,27.078,27.0905,27.0467,27.0905,89600.0
2006-02-28 10:00:00,43.27,43.27,43.2,43.25,113800.0,27.0905,27.0905,27.0467,27.078,113800.0
2006-02-28 10:10:00,43.24,43.25,43.09,43.21,34200.0,27.0718,27.078,26.9778,27.053,34200.0
2006-02-28 10:20:00,43.22,43.31,43.18,43.22,148800.0,27.0592,27.1156,27.0342,27.0592,148800.0
2006-02-28 10:30:00,43.21,43.22,43.1,43.2,59600.0,27.053,27.0592,26.9841,27.0467,59600.0
2006-02-28 10:40:00,43.21,43.23,43.06,43.14,43600.0,27.053,27.0655,26.9591,27.0091,43600.0
2006-02-28 10:50:00,43.13,43.18,43.12,43.12,44200.0,27.0029,27.0342,26.9966,26.9966,44200.0
2006-02-28 11:00:00,43.12,43.18,43.1,43.18,48000.0,26.9966,27.0342,26.9841,27.0342,48000.0
2006-02-28 11:10:00,43.17,43.17,43.12,43.13,18800.0,27.0279,27.0279,26.9966,27.0029,18800.0
2006-02-28 11:20:00,43.12,43.12,43.06,43.1,29800.0,26.9966,26.9966,26.9591,26.9841,29800.0
2006-02-28 11:30:00,43.1,43.13,43.09,43.12,20000.0,26.9841,27.0029,26.9778,26.9966,20000.0
2006-02-28 11:40:00,43.12,43.13,43.08,43.11,18600.0,26.9966,27.0029,26.9716,26.9904,18600.0
2006-02-28 11:50:00,43.1,43.1,43.07,43.08,62400.0,26.9841,26.9841,26.9653,26.9716,62400.0
2006-02-28 12:00:00,43.07,43.07,43.01,43.02,31000.0,26.9653,26.9653,26.9278,26.934,31000.0
2006-02-28 12:10:00,43.02,43.04,42.98,43.01,85000.0,26.934,26.9465,26.909,26.9278,85000.0
2006-02-28 12:20:00,43.01,43.02,42.95,42.96,23000.0,26.9278,26.934,26.8902,26.8965,23000.0
2006-02-28 12:30:00,42.95,43.0,42.9,42.99,57200.0,26.8902,26.9215,26.8589,26.9152,57200.0
2006-02-28 12:40:00,42.99,43.05,42.99,43.05,62200.0,26.9152,26.9528,26.9152,26.9528,62200.0
2006-02-28 12:50:00,43.05,43.07,43.0,43.02,35800.0,26.9528,26.9653,26.9215,26.934,35800.0
2006-02-28 13:00:00,43.04,43.1,43.03,43.08,34000.0,26.9465,26.9841,26.9403,26.9716,34000.0
2006-02-28 13:10:00,43.07,43.08,43.04,43.04,12400.0,26.9653,26.9716,26.9465,26.9465,12400.0
2006-02-28 13:20:00,43.04,43.05,43.0,43.03,44400.0,26.9465,26.9528,26.9215,26.9403,44400.0
2006-02-28 13:30:00,43.02,43.05,43.01,43.02,79200.0,26.934,26.9528,26.9278,26.934,79200.0
2006-02-28 13:40:00,43.03,43.03,42.93,42.96,49400.0,26.9403,26.9403,26.8777,26.8965,49400.0
2006-02-28 13:50:00,42.96,42.96,42.89,42.89,74200.0,26.8965,26.8965,26.8526,26.8526,74200.0
2006-02-28 14:00:00,42.9,42.94,42.88,42.9,45800.0,26.8589,26.8839,26.8464,26.8589,45800.0
2006-02-28 14:10:00,42.9,42.9,42.87,42.87,39600.0,26.8589,26.8589,26.8401,26.8401,39600.0
2006-02-28 14:20:00,42.88,42.9,42.84,42.9,53000.0,26.8464,26.8589,26.8213,26.8589,53000.0
2006-02-28 14:30:00,42.89,42.9,42.84,42.85,50000.0,26.8526,26.8589,26.8213,26.8276,50000.0
2006-02-28 14:40:00,42.85,42.85,42.82,42.82,79000.0,26.8276,26.8276,26.8088,26.8088,79000.0
2006-02-28 14:50:00,42.82,42.85,42.81,42.83,54600.0,26.8088,26.8276,26.8025,26.8151,54600.0
2006-02-28 15:00:00,42.83,42.85,42.8,42.83,74600.0,26.8151,26.8276,26.7963,26.8151,74600.0
2006-02-28 15:10:00,42.83,42.85,42.81,42.85,70200.0,26.8151,26.8276,26.8025,26.8276,70200.0
2006-02-28 15:20:00,42.85,42.85,42.82,42.85,106000.0,26.8276,26.8276,26.8088,26.8276,106000.0
2006-02-28 15:30:00,42.85,42.94,42.85,42.9,88000.0,26.8276,26.8839,26.8276,26.8589,88000.0
2006-02-28 15:40:00,42.9,42.97,42.89,42.95,78800.0,26.8589,26.9027,26.8526,26.8902,78800.0
2006-02-28 15:50:00,42.95,42.98,42.94,42.95,133400.0,26.8902,26.909,26.8839,26.8902,133400.0
2006-03-01 09:30:00,43.08,43.2,43.08,43.16,75200.0,26.9716,27.0467,26.9716,27.0217,75200.0
2006-03-01 09:40:00,43.16,43.28,43.16,43.24,80200.0,27.0217,27.0968,27.0217,27.0718,80200.0
2006-03-01 09:50:00,43.24,43.33,43.24,43.3,61400.0,27.0718,27.1281,27.0718,27.1093,61400.0
2006-03-01 10:00:00,43.3,43.4,43.27,43.3,238800.0,27.1093,27.1719,27.0905,27.1093,238800.0
2006-03-01 10:10:00,43.3,43.34,43.27,43.34,83600.0,27.1093,27.1344,27.0905,27.1344,83600.0
2006-03-01 10:20:00,43.33,43.4,43.33,43.4,59600.0,27.1281,27.1719,27.1281,27.1719,59600.0
2006-03-01 10:30:00,43.4,43.54,43.4,43.52,88400.0,27.1719,27.2596,27.1719,27.2471,88400.0
2006-03-01 10:40:00,43.53,43.88,43.53,43.88,130000.0,27.2533,27.4724,27.2533,27.4724,130000.0
2006-03-01 10:50:00,43.88,43.88,43.69,43.69,135200.0,27.4724,27.4724,27.3535,27.3535,135200.0
2006-03-01 11:00:00,43.69,43.73,43.55,43.57,106000.0,27.3535,27.3785,27.2658,27.2784,106000.0
2006-03-01 11:10:00,43.59,43.66,43.55,43.66,72000.0,27.2909,27.3347,27.2658,27.3347,72000.0
2006-03-01 11:20:00,43.67,43.75,43.67,43.73,112800.0,27.341,27.3911,27.341,27.3785,112800.0
2006-03-01 11:30:00,43.74,43.77,43.66,43.7,157400.0,27.3848,27.4036,27.3347,27.3598,157400.0
2006-03-01 11:40:00,43.69,43.69,43.62,43.65,67600.0,27.3535,27.3535,27.3097,27.3284,67600.0
2006-03-01 11:50:00,43.65,43.78,43.65,43.77,31600.0,27.3284,27.4098,27.3284,27.4036,31600.0
2006-03-01 12:00:00,43.8,43.85,43.78,43.81,64400.0,27.4224,27.4537,27.4098,27.4286,64400.0
2006-03-01 12:10:00,43.82,43.87,43.81,43.83,46400.0,27.4349,27.4662,27.4286,27.4411,46400.0
2006-03-01 12:20:00,43.83,43.85,43.75,43.77,42200.0,27.4411,27.4537,27.3911,27.4036,42200.0
2006-03-01 12:30:00,43.77,43.81,43.77,43.81,81000.0,27.4036,27.4286,27.4036,27.4286,81000.0
2006-03-01 12:40:00,43.84,43.93,43.83,43.9,37000.0,27.4474,27.5038,27.4411,27.485,37000.0
2006-03-01 12:50:00,43.91,43.94,43.85,43.9,22600.0,27.4912,27.51,27.4537,27.485,22600.0
2006-03-01 13:00:00,43.89,43.94,43.88,43.88,37000.0,27.4787,27.51,27.4724,27.4724,37000.0
2006-03-01 13:10:00,43.88,43.88,43.45,43.83,93600.0,27.4724,27.4724,27.2032,27.4411,93600.0
2006-03-01 13:20:00,43.85,43.96,43.84,43.96,47400.0,27.4537,27.5225,27.4474,27.5225,47400.0
2006-03-01 13:30:00,43.96,44.02,43.96,44.02,75600.0,27.5225,27.5601,27.5225,27.5601,75600.0
2006-03-01 13:40:00,44.02,44.08,43.97,43.97,86200.0,27.5601,27.5977,27.5288,27.5288,86200.0
2006-03-01 13:50:00,43.97,43.99,43.93,43.97,69400.0,27.5288,27.5413,27.5038,27.5288,69400.0
2006-03-01 14:00:00,43.97,44.04,43.96,44.02,113400.0,27.5288,27.5726,27.5225,27.5601,113400.0
2006-03-01 14:10:00,44.04,44.1,44.02,44.07,76400.0,27.5726,27.6102,27.5601,27.5914,76400.0
2006-03-01 14:20:00,44.07,44.09,43.99,44.09,55600.0,27.5914,27.6039,27.5413,27.6039,55600.0
2006-03-01 14:30:00,44.1,44.1,43.99,44.07,66000.0,27.6102,27.6102,27.5413,27.5914,66000.0
2006-03-01 14:40:00,44.08,44.16,44.08,44.15,135400.0,27.5977,27.6477,27.5977,27.6415,135400.0
2006-03-01 14:50:00,44.15,44.21,44.12,44.12,126000.0,27.6415,27.6791,27.6227,27.6227,126000.0
2006-03-01 15:00:00,44.13,44.15,44.11,44.12,69000.0,27.629,27.6415,27.6164,27.6227,69000.0
2006-03-01 15:10:00,44.12,44.15,44.11,44.13,105000.0,27.6227,27.6415,27.6164,27.629,105000.0
2006-03-01 15:20:00,44.13,44.21,44.13,44.2,115800.0,27.629,27.6791,27.629,27.6728,115800.0
2006-03-01 15:30:00,44.2,44.24,44.16,44.21,103800.0,27.6728,27.6978,27.6477,27.6791,103800.0
2006-03-01 15:40:00,44.21,44.22,44.11,44.12,158400.0,27.6791,27.6853,27.6164,27.6227,158400.0
2006-03-01 15:50:00,44.13,44.14,44.08,44.14,146000.0,27.629,27.6352,27.5977,27.6352,146000.0
2006-03-02 09:30:00,43.75,43.97,43.73,43.97,91600.0,27.3911,27.5288,27.3785,27.5288,91600.0
2006-03-02 09:40:00,43.97,44.18,43.97,44.18,96400.0,27.5288,27.6603,27.5288,27.6603,96400.0
2006-03-02 09:50:00,44.18,44.5,44.18,44.38,198000.0,27.6603,27.8606,27.6603,27.7855,198000.0
2006-03-02 10:00:00,44.38,44.51,44.37,44.45,92400.0,27.7855,27.8669,27.7792,27.8293,92400.0
2006-03-02 10:10:00,44.45,44.51,44.43,44.44,86600.0,27.8293,27.8669,27.8168,27.8231,86600.0
2006-03-02 10:20:00,44.43,44.43,44.33,44.38,54600.0,27.8168,27.8168,27.7542,27.7855,54600.0
2006-03-02 10:30:00,44.38,44.41,44.33,44.34,84200.0,27.7855,27.8043,27.7542,27.7604,84200.0
2006-03-02 10:40:00,44.34,44.44,44.34,44.39,99400.0,27.7604,27.8231,27.7604,27.7917,99400.0
2006-03-02 10:50:00,44.41,44.47,44.38,44.43,82600.0,27.8043,27.8418,27.7855,27.8168,82600.0
2006-03-02 11:00:00,44.43,44.45,44.37,44.42,171200.0,27.8168,27.8293,27.7792,27.8105,171200.0
2006-03-02 11:10:00,44.43,44.43,44.33,44.34,179200.0,27.8168,27.8168,27.7542,27.7604,179200.0
2006-03-02 11:20:00,44.33,44.4,44.33,44.33,72200.0,27.7542,27.798,27.7542,27.7542,72200.0
2006-03-02 11:30:00,44.33,44.38,44.3,44.31,82800.0,27.7542,27.7855,27.7354,27.7417,82800.0
2006-03-02 11:40:00,44.31,44.37,44.3,44.31,115000.0,27.7417,27.7792,27.7354,27.7417,115000.0
2006-03-02 11:50:00,44.3,44.33,44.3,44.31,54400.0,27.7354,27.7542,27.7354,27.7417,54400.0
2006-03-02 12:00:00,44.32,44.32,44.25,44.3,212600.0,27.7479,27.7479,27.7041,27.7354,212600.0
2006-03-02 12:10:00,44.29,44.3,44.23,44.27,66800.0,27.7291,27.7354,27.6916,27.7166,66800.0
2006-03-02 12:20:00,44.29,44.34,44.25,44.26,90600.0,27.7291,27.7604,27.7041,27.7104,90600.0
2006-03-02 12:30:00,44.26,44.27,44.25,44.26,133400.0,27.7104,27.7166,27.7041,27.7104,133400.0
2006-03-02 12:40:00,44.26,44.31,44.25,44.3,39200.0,27.7104,27.7417,27.7041,27.7354,39200.0
2006-03-02 12:50:00,44.3,44.32,44.25,44.32,23400.0,27.7354,27.7479,27.7041,27.7479,23400.0
2006-03-02 13:00:00,44.3,44.35,44.29,44.31,41200.0,27.7354,27.7667,27.7291,27.7417,41200.0
2006-03-02 13:10:00,44.31,44.35,44.31,44.35,66800.0,27.7417,27.7667,27.7417,27.7667,66800.0
2006-03-02 13:20:00,44.35,44.36,44.3,44.31,61600.0,27.7667,27.773,27.7354,27.7417,61600.0
2006-03-02 13:30:00,44.31,44.33,44.27,44.27,66800.0,27.7417,27.7542,27.7166,27.7166,66800.0
2006-03-02 13:40:00,44.26,44.33,44.25,44.33,41400.0,27.7104,27.7542,27.7041,27.7542,41400.0
2006-03-02 13:50:00,44.31,44.33,44.27,44.32,19400.0,27.7417,27.7542,27.7166,27.7479,19400.0
2006-03-02 14:00:00,44.3,44.3,44.25,44.27,65800.0,27.7354,27.7354,27.7041,27.7166,65800.0
2006-03-02 14:10:00,44.27,44.36,44.26,44.36,62000.0,27.7166,27.773,27.7104,27.773,62000.0
2006-03-02 14:20:00,44.34,44.34,44.26,44.31,43200.0,27.7604,27.7604,27.7104,27.7417,43200.0
2006-03-02 14:30:00,44.31,44.32,44.22,44.23,58600.0,27.7417,27.7479,27.6853,27.6916,58600.0
2006-03-02 14:40:00,44.22,44.26,44.21,44.24,39400.0,27.6853,27.7104,27.6791,27.6978,39400.0
2006-03-02 14:50:00,44.24,44.27,44.22,44.25,76800.0,27.6978,27.7166,27.6853,27.7041,76800.0
2006-03-02 15:00:00,44.25,44.27,44.21,44.26,103600.0,27.7041,27.7166,27.6791,27.7104,103600.0
2006-03-02 15:10:00,44.26,44.37,44.26,44.36,115200.0,27.7104,27.7792,27.7104,27.773,115200.0
2006-03-02 15:20:00,44.35,44.35,44.3,44.32,64600.0,27.7667,27.7667,27.7354,27.7479,64600.0
2006-03-02 15:30:00,44.31,44.31,44.24,44.28,98000.0,27.7417,27.7417,27.6978,27.7229,98000.0
2006-03-02 15:40:00,44.28,44.32,44.26,44.3,105800.0,27.7229,27.7479,27.7104,27.7354,105800.0
2006-03-02 15:50:00,44.3,44.31,44.28,44.3,122000.0,27.7354,27.7417,27.7229,27.7354,122000.0
2006-03-03 09:30:00,44.2,44.21,43.96,43.96,85800.0,27.6728,27.6791,27.5225,27.5225,85800.0
2006-03-03 09:40:00,43.9,44.06,43.88,44.06,105800.0,27.485,27.5851,27.4724,27.5851,105800.0
2006-03-03 09:50:00,44.09,44.11,43.99,44.08,78000.0,27.6039,27.6164,27.5413,27.5977,78000.0
2006-03-03 10:00:00,44.1,44.18,44.0,44.05,35600.0,27.6102,27.6603,27.5476,27.5789,35600.0
2006-03-03 10:10:00,44.05,44.1,44.0,44.07,78600.0,27.5789,27.6102,27.5476,27.5914,78600.0
2006-03-03 10:20:00,44.08,44.28,44.08,44.28,54400.0,27.5977,27.7229,27.5977,27.7229,54400.0
2006-03-03 10:30:00,44.27,44.33,44.23,44.27,46800.0,27.7166,27.7542,27.6916,27.7166,46800.0
2006-03-03 10:40:00,44.27,44.27,44.22,44.24,24400.0,27.7166,27.7166,27.6853,27.6978,24400.0
2006-03-03 10:50:00,44.22,44.22,44.08,44.19,40400.0,27.6853,27.6853,27.5977,27.6665,40400.0
2006-03-03 11:00:00,44.18,44.21,44.13,44.18,31400.0,27.6603,27.6791,27.629,27.6603,31400.0
2006-03-03 11:10:00,44.15,44.2,44.11,44.13,23600.0,27.6415,27.6728,27.6164,27.629,23600.0
2006-03-03 11:20:00,44.13,44.2,44.1,44.19,28400.0,27.629,27.6728,27.6102,27.6665,28400.0
2006-03-03 11:30:00,44.2,44.24,44.13,44.24,43200.0,27.6728,27.6978,27.629,27.6978,43200.0
2006-03-03 11:40:00,44.24,44.26,44.16,44.18,52800.0,27.6978,27.7104,27.6477,27.6603,52800.0
2006-03-03 11:50:00,44.2,44.23,44.16,44.22,81800.0,27.6728,27.6916,27.6477,27.6853,81800.0
2006-03-03 12:00:00,44.23,44.24,44.14,44.15,23400.0,27.6916,27.6978,27.6352,27.6415,23400.0
2006-03-03 12:10:00,44.15,44.19,44.11,44.18,115600.0,27.6415,27.6665,27.6164,27.6603,115600.0
2006-03-03 12:20:00,44.19,44.28,44.17,44.27,76200.0,27.6665,27.7229,27.654,27.7166,76200.0
2006-03-03 12:30:00,44.29,44.32,44.24,44.3,35800.0,27.7291,27.7479,27.6978,27.7354,35800.0
2006-03-03 12:40:00,44.3,44.37,44.27,44.37,65600.0,27.7354,27.7792,27.7166,27.7792,65600.0
2006-03-03 12:50:00,44.37,44.37,44.3,44.33,22800.0,27.7792,27.7792,27.7354,27.7542,22800.0
2006-03-03 13:00:00,44.34,44.35,44.27,44.31,51000.0,27.7604,27.7667,27.7166,27.7417,51000.0
2006-03-03 13:10:00,44.31,44.36,44.27,44.33,66200.0,27.7417,27.773,27.7166,27.7542,66200.0
2006-03-03 13:20:00,44.33,44.51,44.33,44.51,33200.0,27.7542,27.8669,27.7542,27.8669,33200.0
2006-03-03 13:30:00,44.5,44.55,44.44,44.52,44600.0,27.8606,27.8919,27.8231,27.8731,44600.0
2006-03-03 13:40:00,44.52,44.63,44.52,44.63,64000.0,27.8731,27.942,27.8731,27.942,64000.0
2006-03-03 13:50:00,44.61,44.74,44.6,44.66,110400.0,27.9295,28.0109,27.9232,27.9608,110400.0
2006-03-03 14:00:00,44.65,44.8,44.65,44.73,137800.0,27.9545,28.0484,27.9545,28.0046,137800.0
2006-03-03 14:10:00,44.73,44.82,44.72,44.82,87600.0,28.0046,28.061,27.9984,28.061,87600.0
2006-03-03 14:20:00,44.81,44.82,44.76,44.8,87400.0,28.0547,28.061,28.0234,28.0484,87400.0
2006-03-03 14:30:00,44.8,44.88,44.72,44.85,105600.0,28.0484,28.0985,27.9984,28.0797,105600.0
2006-03-03 14:40:00,44.85,44.87,44.77,44.81,104600.0,28.0797,28.0923,28.0297,28.0547,104600.0
2006-03-03 14:50:00,44.82,44.88,44.82,44.85,64200.0,28.061,28.0985,28.061,28.0797,64200.0
2006-03-03 15:00:00,44.85,44.86,44.7,44.77,111400.0,28.0797,28.086,27.9858,28.0297,111400.0
2006-03-03 15:10:00,44.78,44.81,44.68,44.72,87400.0,28.0359,28.0547,27.9733,27.9984,87400.0
2006-03-03 15:20:00,44.72,44.75,44.64,44.74,92800.0,27.9984,28.0171,27.9483,28.0109,92800.0
2006-03-03 15:30:00,44.74,44.74,44.57,44.58,87000.0,28.0109,28.0109,27.9044,27.9107,87000.0
2006-03-03 15:40:00,44.57,44.61,44.45,44.55,88600.0,27.9044,27.9295,27.8293,27.8919,88600.0
2006-03-03 15:50:00,44.55,44.56,44.51,44.53,93800.0,27.8919,27.8982,27.8669,27.8794,93800.0
2006-03-06 09:30:00,44.88,45.0,44.83,44.92,184600.0,28.0985,28.1737,28.0672,28.1236,184600.0
2006-03-06 09:40:00,44.91,44.91,44.75,44.8,148800.0,28.1173,28.1173,28.0171,28.0484,148800.0
2006-03-06 09:50:00,44.84,44.95,44.7,44.95,147400.0,28.0735,28.1424,27.9858,28.1424,147400.0
2006-03-06 10:00:00,44.95,45.12,44.95,45.02,122400.0,28.1424,28.2488,28.1424,28.1862,122400.0
2006-03-06 10:10:00,45.02,45.16,45.02,45.09,70600.0,28.1862,28.2738,28.1862,28.23,70600.0
2006-03-06 10:20:00,45.1,45.16,45.01,45.08,75600.0,28.2363,28.2738,28.1799,28.2237,75600.0
2006-03-06 10:30:00,45.08,45.13,45.04,45.07,128000.0,28.2237,28.255,28.1987,28.2175,128000.0
2006-03-06 10:40:00,45.08,45.12,45.05,45.08,66000.0,28.2237,28.2488,28.205,28.2237,66000.0
2006-03-06 10:50:00,45.08,45.16,45.04,45.09,107800.0,28.2237,28.2738,28.1987,28.23,107800.0
2006-03-06 11:00:00,45.1,45.41,45.06,45.4,229600.0,28.2363,28.4304,28.2112,28.4241,229600.0
2006-03-06 11:10:00,45.4,45.46,45.3,45.38,188400.0,28.4241,28.4617,28.3615,28.4116,188400.0
2006-03-06 11:20:00,45.39,45.41,45.32,45.35,65600.0,28.4178,28.4304,28.374,28.3928,65600.0
2006-03-06 11:30:00,45.35,45.37,45.27,45.34,95600.0,28.3928,28.4053,28.3427,28.3865,95600.0
2006-03-06 11:40:00,45.35,45.4,45.32,45.35,91800.0,28.3928,28.4241,28.374,28.3928,91800.0
2006-03-06 11:50:00,45.35,45.37,45.3,45.33,63400.0,28.3928,28.4053,28.3615,28.3803,63400.0
2006-03-06 12:00:00,45.34,45.35,45.24,45.25,264800.0,28.3865,28.3928,28.3239,28.3302,264800.0
2006-03-06 12:10:00,45.24,45.29,45.2,45.21,44200.0,28.3239,28.3552,28.2989,28.3051,44200.0
2006-03-06 12:20:00,45.2,45.24,45.13,45.2,45000.0,28.2989,28.3239,28.255,28.2989,45000.0
2006-03-06 12:30:00,45.16,45.19,45.09,45.1,25200.0,28.2738,28.2926,28.23,28.2363,25200.0
2006-03-06 12:40:00,45.11,45.11,45.04,45.05,32000.0,28.2425,28.2425,28.1987,28.205,32000.0
2006-03-06 12:50:00,45.05,45.11,45.04,45.04,32600.0,28.205,28.2425,28.1987,28.1987,32600.0
2006-03-06 13:00:00,45.03,45.1,45.02,45.05,44800.0,28.1924,28.2363,28.1862,28.205,44800.0
2006-03-06 13:10:00,45.06,45.12,45.06,45.1,64600.0,28.2112,28.2488,28.2112,28.2363,64600.0
2006-03-06 13:20:00,45.1,45.27,45.09,45.23,164200.0,28.2363,28.3427,28.23,28.3177,164200.0
2006-03-06 13:30:00,45.24,45.24,45.0,45.04,82000.0,28.3239,28.3239,28.1737,28.1987,82000.0
2006-03-06 13:40:00,45.04,45.04,44.95,44.98,87600.0,28.1987,28.1987,28.1424,28.1611,87600.0
2006-03-06 13:50:00,44.98,45.05,44.96,44.99,39000.0,28.1611,28.205,28.1486,28.1674,39000.0
2006-03-06 14:00:00,44.97,45.01,44.9,44.93,95000.0,28.1549,28.1799,28.111,28.1298,95000.0
2006-03-06 14:10:00,44.93,44.94,44.84,44.87,86800.0,28.1298,28.1361,28.0735,28.0923,86800.0
2006-03-06 14:20:00,44.87,44.91,44.81,44.88,75800.0,28.0923,28.1173,28.0547,28.0985,75800.0
2006-03-06 14:30:00,44.88,44.94,44.85,44.94,52000.0,28.0985,28.1361,28.0797,28.1361,52000.0
2006-03-06 14:40:00,44.95,44.96,44.9,44.9,67600.0,28.1424,28.1486,28.111,28.111,67600.0
2006-03-06 14:50:00,44.9,44.9,44.82,44.84,84000.0,28.111,28.111,28.061,28.0735,84000.0
2006-03-06 15:00:00,44.84,44.88,44.82,44.87,105000.0,28.0735,28.0985,28.061,28.0923,105000.0
2006-03-06 15:10:00,44.87,45.1,44.86,45.06,126800.0,28.0923,28.2363,28.086,28.2112,126800.0
2006-03-06 15:20:00,45.07,45.09,45.02,45.02,97800.0,28.2175,28.23,28.1862,28.1862,97800.0
2006-03-06 15:30:00,45.0,45.01,44.87,44.88,132800.0,28.1737,28.1799,28.0923,28.0985,132800.0
2006-03-06 15:40:00,44.87,44.91,44.84,44.88,96400.0,28.0923,28.1173,28.0735,28.0985,96400.0
2006-03-06 15:50:00,44.9,44.99,44.89,44.95,157000.0,28.111,28.1674,28.1048,28.1424,157000.0
2006-03-07 09:30:00,45.05,45.12,45.01,45.05,84200.0,28.205,28.2488,28.1799,28.205,84200.0
2006-03-07 09:40:00,45.05,45.16,44.95,45.07,123000.0,28.205,28.2738,28.1424,28.2175,123000.0
2006-03-07 09:50:00,45.08,45.13,45.02,45.09,83800.0,28.2237,28.255,28.1862,28.23,83800.0
2006-03-07 10:00:00,45.12,45.45,45.12,45.42,84200.0,28.2488,28.4554,28.2488,28.4366,84200.0
2006-03-07 10:10:00,45.42,45.5,45.35,45.48,78800.0,28.4366,28.4867,28.3928,28.4742,78800.0
2006-03-07 10:20:00,45.48,45.51,45.4,45.51,93000.0,28.4742,28.493,28.4241,28.493,93000.0
2006-03-07 10:30:00,45.51,45.54,45.37,45.39,117200.0,28.493,28.5117,28.4053,28.4178,117200.0
2006-03-07 10:40:00,45.38,45.38,45.03,45.26,61600.0,28.4116,28.4116,28.1924,28.3364,61600.0
2006-03-07 10:50:00,45.25,45.32,45.22,45.22,75400.0,28.3302,28.374,28.3114,28.3114,75400.0
2006-03-07 11:00:00,45.24,45.35,45.24,45.35,76200.0,28.3239,28.3928,28.3239,28.3928,76200.0
2006-03-07 11:10:00,45.35,45.37,45.27,45.31,64000.0,28.3928,28.4053,28.3427,28.3677,64000.0
2006-03-07 11:20:00,45.31,45.38,45.3,45.33,44400.0,28.3677,28.4116,28.3615,28.3803,44400.0
2006-03-07 11:30:00,45.33,45.41,45.33,45.36,83000.0,28.3803,28.4304,28.3803,28.399,83000.0
2006-03-07 11:40:00,45.36,45.36,45.31,45.35,40600.0,28.399,28.399,28.3677,28.3928,40600.0
2006-03-07 11:50:00,45.35,45.39,45.29,45.3,37600.0,28.3928,28.4178,28.3552,28.3615,37600.0
2006-03-07 12:00:00,45.3,45.33,45.3,45.3,38800.0,28.3615,28.3803,28.3615,28.3615,38800.0
2006-03-07 12:10:00,45.29,45.36,45.28,45.36,56800.0,28.3552,28.399,28.349,28.399,56800.0
2006-03-07 12:20:00,45.35,45.35,45.32,45.33,56600.0,28.3928,28.3928,28.374,28.3803,56600.0
2006-03-07 12:30:00,45.32,45.34,45.27,45.34,53400.0,28.374,28.3865,28.3427,28.3865,53400.0
2006-03-07 12:40:00,45.34,45.35,45.31,45.31,48400.0,28.3865,28.3928,28.3677,28.3677,48400.0
2006-03-07 12:50:00,45.31,45.34,45.23,45.25,101600.0,28.3677,28.3865,28.3177,28.3302,101600.0
2006-03-07 13:00:00,45.24,45.27,45.23,45.26,80600.0,28.3239,28.3427,28.3177,28.3364,80600.0
2006-03-07 13:10:00,45.27,45.29,45.22,45.24,85200.0,28.3427,28.3552,28.3114,28.3239,85200.0
2006-03-07 13:20:00,45.24,45.24,45.2,45.2,37400.0,28.3239,28.3239,28.2989,28.2989,37400.0
2006-03-07 13:30:00,45.2,45.2,45.1,45.12,68000.0,28.2989,28.2989,28.2363,28.2488,68000.0
2006-03-07 13:40:00,45.11,45.13,45.03,45.1,42600.0,28.2425,28.255,28.1924,28.2363,42600.0
2006-03-07 13:50:00,45.1,45.21,45.1,45.19,33800.0,28.2363,28.3051,28.2363,28.2926,33800.0
2006-03-07 14:00:00,45.18,45.24,45.16,45.2,30200.0,28.2864,28.3239,28.2738,28.2989,30200.0
2006-03-07 14:10:00,45.2,45.2,45.14,45.15,36000.0,28.2989,28.2989,28.2613,28.2676,36000.0
2006-03-07 14:20:00,45.13,45.24,45.13,45.15,32400.0,28.255,28.3239,28.255,28.2676,32400.0
2006-03-07 14:30:00,45.17,45.17,45.06,45.12,46400.0,28.2801,28.2801,28.2112,28.2488,46400.0
2006-03-07 14:40:00,45.1,45.17,45.09,45.13,45600.0,28.2363,28.2801,28.23,28.255,45600.0
2006-03-07 14:50:00,45.13,45.26,45.13,45.22,49200.0,28.255,28.3364,28.255,28.3114,49200.0
2006-03-07 15:00:00,45.21,45.3,45.18,45.22,53200.0,28.3051,28.3615,28.2864,28.3114,53200.0
2006-03-07 15:10:00,45.23,45.29,45.17,45.17,39200.0,28.3177,28.3552,28.2801,28.2801,39200.0
2006-03-07 15:20:00,45.17,45.27,45.16,45.26,45600.0,28.2801,28.3427,28.2738,28.3364,45600.0
2006-03-07 15:30:00,45.26,45.37,45.25,45.35,81400.0,28.3364,28.4053,28.3302,28.3928,81400.0
2006-03-07 15:40:00,45.36,45.38,45.34,45.38,105000.0,28.399,28.4116,28.3865,28.4116,105000.0
2006-03-07 15:50:00,45.38,45.46,45.38,45.41,144400.0,28.4116,28.4617,28.4116,28.4304,144400.0
2006-03-08 09:30:00,45.16,45.33,45.16,45.32,61000.0,28.2738,28.3803,28.2738,28.374,61000.0
2006-03-08 09:40:00,45.31,45.31,45.2,45.24,92800.0,28.3677,28.3677,28.2989,28.3239,92800.0
2006-03-08 09:50:00,45.26,45.43,45.23,45.43,103800.0,28.3364,28.4429,28.3177,28.4429,103800.0
2006-03-08 10:00:00,45.48,45.5,45.18,45.2,99400.0,28.4742,28.4867,28.2864,28.2989,99400.0
2006-03-08 10:10:00,45.19,45.24,45.15,45.16,40400.0,28.2926,28.3239,28.2676,28.2738,40400.0
2006-03-08 10:20:00,45.17,45.17,45.1,45.13,75000.0,28.2801,28.2801,28.2363,28.255,75000.0
2006-03-08 10:30:00,45.13,45.18,45.12,45.15,83000.0,28.255,28.2864,28.2488,28.2676,83000.0
2006-03-08 10:40:00,45.15,45.15,45.04,45.08,68000.0,28.2676,28.2676,28.1987,28.2237,68000.0
2006-03-08 10:50:00,45.08,45.13,45.04,45.04,22600.0,28.2237,28.255,28.1987,28.1987,22600.0
2006-03-08 11:00:00,45.05,45.1,44.97,45.0,23000.0,28.205,28.2363,28.1549,28.1737,23000.0
2006-03-08 11:10:00,44.98,44.98,44.91,44.91,34000.0,28.1611,28.1611,28.1173,28.1173,34000.0
2006-03-08 11:20:00,44.91,44.91,44.85,44.85,32400.0,28.1173,28.1173,28.0797,28.0797,32400.0
2006-03-08 11:30:00,44.85,44.91,44.83,44.88,42600.0,28.0797,28.1173,28.0672,28.0985,42600.0
2006-03-08 11:40:00,44.88,44.88,44.69,44.74,33600.0,28.0985,28.0985,27.9796,28.0109,33600.0
2006-03-08 11:50:00,44.74,44.74,44.66,44.66,74400.0,28.0109,28.0109,27.9608,27.9608,74400.0
2006-03-08 12:00:00,44.65,44.72,44.65,44.7,75600.0,27.9545,27.9984,27.9545,27.9858,75600.0
2006-03-08 12:10:00,44.68,44.74,44.66,44.7,37200.0,27.9733,28.0109,27.9608,27.9858,37200.0
2006-03-08 12:20:00,44.69,44.76,44.69,44.76,47600.0,27.9796,28.0234,27.9796,28.0234,47600.0
2006-03-08 12:30:00,44.76,44.9,44.75,44.84,37800.0,28.0234,28.111,28.0171,28.0735,37800.0
2006-03-08 12:40:00,44.84,44.89,44.76,44.88,37200.0,28.0735,28.1048,28.0234,28.0985,37200.0
2006-03-08 12:50:00,44.85,44.98,44.85,44.97,52200.0,28.0797,28.1611,28.0797,28.1549,52200.0
2006-03-08 13:00:00,44.97,45.02,44.95,44.95,85000.0,28.1549,28.1862,28.1424,28.1424,85000.0
2006-03-08 13:10:00,44.96,44.98,44.87,44.89,29800.0,28.1486,28.1611,28.0923,28.1048,29800.0
2006-03-08 13:20:00,44.9,44.92,44.83,44.84,18000.0,28.111,28.1236,28.0672,28.0735,18000.0
2006-03-08 13:30:00,44.85,44.86,44.77,44.82,27200.0,28.0797,28.086,28.0297,28.061,27200.0
2006-03-08 13:40:00,44.83,44.83,44.75,44.79,29000.0,28.0672,28.0672,28.0171,28.0422,29000.0
2006-03-08 13:50:00,44.79,44.8,44.74,44.75,37400.0,28.0422,28.0484,28.0109,28.0171,37400.0
2006-03-08 14:00:00,44.75,44.8,44.72,44.77,87200.0,28.0171,28.0484,27.9984,28.0297,87200.0
2006-03-08 14:10:00,44.77,44.84,44.75,44.77,152400.0,28.0297,28.0735,28.0171,28.0297,152400.0
2006-03-08 14:20:00,44.76,44.79,44.74,44.74,111800.0,28.0234,28.0422,28.0109,28.0109,111800.0
2006-03-08 14:30:00,44.74,44.76,44.71,44.74,173400.0,28.0109,28.0234,27.9921,28.0109,173400.0
2006-03-08 14:40:00,44.74,44.9,44.72,44.85,152400.0,28.0109,28.111,27.9984,28.0797,152400.0
2006-03-08 14:50:00,44.84,44.93,44.82,44.83,241000.0,28.0735,28.1298,28.061,28.0672,241000.0
2006-03-08 15:00:00,44.83,44.9,44.81,44.84,61000.0,28.0672,28.111,28.0547,28.0735,61000.0
2006-03-08 15:10:00,44.85,44.92,44.85,44.91,41200.0,28.0797,28.1236,28.0797,28.1173,41200.0
2006-03-08 15:20:00,44.91,44.92,44.9,44.91,48600.0,28.1173,28.1236,28.111,28.1173,48600.0
2006-03-08 15:30:00,44.91,44.91,44.85,44.89,56200.0,28.1173,28.1173,28.0797,28.1048,56200.0
2006-03-08 15:40:00,44.91,44.98,44.91,44.91,90400.0,28.1173,28.1611,28.1173,28.1173,90400.0
2006-03-08 15:50:00,44.91,44.94,44.89,44.89,66200.0,28.1173,28.1361,28.1048,28.1048,66200.0
2006-03-09 09:30:00,44.95,45.07,44.87,45.04,52400.0,28.1424,28.2175,28.0923,28.1987,52400.0
2006-03-09 09:40:00,45.04,45.09,44.9,45.05,41600.0,28.1987,28.23,28.111,28.205,41600.0
2006-03-09 09:50:00,45.05,45.13,45.0,45.05,48000.0,28.205,28.255,28.1737,28.205,48000.0
2006-03-09 10:00:00,45.05,45.12,44.99,45.06,69400.0,28.205,28.2488,28.1674,28.2112,69400.0
2006-03-09 10:10:00,45.06,45.07,45.01,45.04,45200.0,28.2112,28.2175,28.1799,28.1987,45200.0
2006-03-09 10:20:00,45.04,45.1,45.01,45.07,39800.0,28.1987,28.2363,28.1799,28.2175,39800.0
2006-03-09 10:30:00,45.04,45.27,45.04,45.23,129800.0,28.1987,28.3427,28.1987,28.3177,129800.0
2006-03-09 10:40:00,45.23,45.23,45.07,45.1,168800.0,28.3177,28.3177,28.2175,28.2363,168800.0
2006-03-09 10:50:00,45.09,45.1,45.02,45.1,38000.0,28.23,28.2363,28.1862,28.2363,38000.0
2006-03-09 11:00:00,45.07,45.09,45.05,45.09,146000.0,28.2175,28.23,28.205,28.23,146000.0
2006-03-09 11:10:00,45.07,45.12,45.05,45.08,129200.0,28.2175,28.2488,28.205,28.2237,129200.0
2006-03-09 11:20:00,45.08,45.13,45.06,45.07,30600.0,28.2237,28.255,28.2112,28.2175,30600.0
2006-03-09 11:30:00,45.07,45.13,45.06,45.12,26800.0,28.2175,28.255,28.2112,28.2488,26800.0
2006-03-09 11:40:00,45.09,45.1,44.99,45.01,45400.0,28.23,28.2363,28.1674,28.1799,45400.0
2006-03-09 11:50:00,45.01,45.09,45.0,45.08,137800.0,28.1799,28.23,28.1737,28.2237,137800.0
2006-03-09 12:00:00,45.06,45.09,45.0,45.09,32400.0,28.2112,28.23,28.1737,28.23,32400.0
2006-03-09 12:10:00,45.09,45.09,45.01,45.02,14800.0,28.23,28.23,28.1799,28.1862,14800.0
2006-03-09 12:20:00,45.05,45.09,45.04,45.05,27600.0,28.205,28.23,28.1987,28.205,27600.0
2006-03-09 12:30:00,45.04,45.05,44.93,44.98,47400.0,28.1987,28.205,28.1298,28.1611,47400.0
2006-03-09 12:40:00,44.96,44.99,44.93,44.97,16000.0,28.1486,28.1674,28.1298,28.1549,16000.0
2006-03-09 12:50:00,44.97,44.99,44.96,44.97,9600.0,28.1549,28.1674,28.1486,28.1549,9600.0
2006-03-09 13:00:00,44.98,44.99,44.91,44.96,17000.0,28.1611,28.1674,28.1173,28.1486,17000.0
2006-03-09 13:10:00,44.96,44.97,44.93,44.94,65800.0,28.1486,28.1549,28.1298,28.1361,65800.0
2006-03-09 13:20:00,44.95,44.96,44.9,44.94,25600.0,28.1424,28.1486,28.111,28.1361,25600.0
2006-03-09 13:30:00,44.94,44.99,44.94,44.99,14600.0,28.1361,28.1674,28.1361,28.1674,14600.0
2006-03-09 13:40:00,44.99,44.99,44.96,44.97,20600.0,28.1674,28.1674,28.1486,28.1549,20600.0
2006-03-09 13:50:00,44.96,44.98,44.93,44.97,10200.0,28.1486,28.1611,28.1298,28.1549,10200.0
2006-03-09 14:00:00,44.98,45.0,44.97,45.0,82200.0,28.1611,28.1737,28.1549,28.1737,82200.0
2006-03-09 14:10:00,45.0,45.02,44.98,44.99,82000.0,28.1737,28.1862,28.1611,28.1674,82000.0
2006-03-09 14:20:00,44.99,45.0,44.95,44.95,17400.0,28.1674,28.1737,28.1424,28.1424,17400.0
2006-03-09 14:30:00,44.95,44.95,44.88,44.88,19400.0,28.1424,28.1424,28.0985,28.0985,19400.0
2006-03-09 14:40:00,44.88,44.9,44.85,44.88,28400.0,28.0985,28.111,28.0797,28.0985,28400.0
2006-03-09 14:50:00,44.87,44.94,44.87,44.91,18200.0,28.0923,28.1361,28.0923,28.1173,18200.0
2006-03-09 15:00:00,44.91,44.94,44.86,44.88,60600.0,28.1173,28.1361,28.086,28.0985,60600.0
2006-03-09 15:10:00,44.85,44.96,44.84,44.91,60800.0,28.0797,28.1486,28.0735,28.1173,60800.0
2006-03-09 15:20:00,44.92,44.94,44.91,44.92,23800.0,28.1236,28.1361,28.1173,28.1236,23800.0
2006-03-09 15:30:00,44.92,44.99,44.9,44.98,35600.0,28.1236,28.1674,28.111,28.1611,35600.0
2006-03-09 15:40:00,44.97,44.98,44.93,44.96,70200.0,28.1549,28.1611,28.1298,28.1486,70200.0
2006-03-09 15:50:00,44.93,44.97,44.91,44.93,82200.0,28.1298,28.1549,28.1173,28.1298,82200.0
2006-03-10 09:30:00,44.88,44.99,44.85,44.95,45600.0,28.0985,28.1674,28.0797,28.1424,45600.0
2006-03-10 09:40:00,44.95,45.12,44.87,45.07,108200.0,28.1424,28.2488,28.0923,28.2175,108200.0
2006-03-10 09:50:00,45.12,45.22,45.11,45.13,45800.0,28.2488,28.3114,28.2425,28.255,45800.0
2006-03-10 10:00:00,45.13,45.15,45.0,45.13,53000.0,28.255,28.2676,28.1737,28.255,53000.0
2006-03-10 10:10:00,45.13,45.22,45.1,45.11,233600.0,28.255,28.3114,28.2363,28.2425,233600.0
2006-03-10 10:20:00,45.11,45.11,45.01,45.05,73400.0,28.2425,28.2425,28.1799,28.205,73400.0
2006-03-10 10:30:00,45.06,45.2,45.04,45.18,258600.0,28.2112,28.2989,28.1987,28.2864,258600.0
2006-03-10 10:40:00,45.18,45.34,45.17,45.27,46800.0,28.2864,28.3865,28.2801,28.3427,46800.0
2006-03-10 10:50:00,45.27,45.35,45.24,45.3,59400.0,28.3427,28.3928,28.3239,28.3615,59400.0
2006-03-10 11:00:00,45.31,45.35,45.15,45.19,38200.0,28.3677,28.3928,28.2676,28.2926,38200.0
2006-03-10 11:10:00,45.19,45.25,45.18,45.2,31600.0,28.2926,28.3302,28.2864,28.2989,31600.0
2006-03-10 11:20:00,45.19,45.4,45.18,45.38,37200.0,28.2926,28.4241,28.2864,28.4116,37200.0
2006-03-10 11:30:00,45.4,45.46,45.35,45.45,44600.0,28.4241,28.4617,28.3928,28.4554,44600.0
2006-03-10 11:40:00,45.46,45.5,45.42,45.46,79600.0,28.4617,28.4867,28.4366,28.4617,79600.0
2006-03-10 11:50:00,45.48,45.48,45.42,45.42,39400.0,28.4742,28.4742,28.4366,28.4366,39400.0
2006-03-10 12:00:00,45.43,45.49,45.38,45.41,66000.0,28.4429,28.4804,28.4116,28.4304,66000.0
2006-03-10 12:10:00,45.4,45.4,45.28,45.35,45000.0,28.4241,28.4241,28.349,28.3928,45000.0
2006-03-10 12:20:00,45.3,45.32,45.25,45.32,29400.0,28.3615,28.374,28.3302,28.374,29400.0
2006-03-10 12:30:00,45.32,45.44,45.32,45.41,65200.0,28.374,28.4491,28.374,28.4304,65200.0
2006-03-10 12:40:00,45.41,45.46,45.4,45.45,89000.0,28.4304,28.4617,28.4241,28.4554,89000.0
2006-03-10 12:50:00,45.44,45.48,45.42,45.44,31600.0,28.4491,28.4742,28.4366,28.4491,31600.0
2006-03-10 13:00:00,45.44,45.5,45.44,45.48,18600.0,28.4491,28.4867,28.4491,28.4742,18600.0
2006-03-10 13:10:00,45.49,45.62,45.46,45.6,99800.0,28.4804,28.5618,28.4617,28.5493,99800.0
2006-03-10 13:20:00,45.6,45.65,45.56,45.6,69800.0,28.5493,28.5806,28.5243,28.5493,69800.0
2006-03-10 13:30:00,45.6,45.65,45.55,45.62,61000.0,28.5493,28.5806,28.518,28.5618,61000.0
2006-03-10 13:40:00,45.61,45.61,45.53,45.6,33800.0,28.5556,28.5556,28.5055,28.5493,33800.0
2006-03-10 13:50:00,45.59,45.61,45.54,45.6,21600.0,28.543,28.5556,28.5117,28.5493,21600.0
2006-03-10 14:00:00,45.6,45.68,45.59,45.62,29200.0,28.5493,28.5994,28.543,28.5618,29200.0
2006-03-10 14:10:00,45.62,45.67,45.62,45.66,28200.0,28.5618,28.5931,28.5618,28.5869,28200.0
2006-03-10 14:20:00,45.65,45.68,45.57,45.57,35400.0,28.5806,28.5994,28.5305,28.5305,35400.0
2006-03-10 14:30:00,45.58,45.66,45.56,45.66,33400.0,28.5368,28.5869,28.5243,28.5869,33400.0
2006-03-10 14:40:00,45.64,45.65,45.53,45.55,53800.0,28.5743,28.5806,28.5055,28.518,53800.0
2006-03-10 14:50:00,45.56,45.63,45.52,45.57,72200.0,28.5243,28.5681,28.4992,28.5305,72200.0
2006-03-10 15:00:00,45.57,45.64,45.48,45.55,97600.0,28.5305,28.5743,28.4742,28.518,97600.0
2006-03-10 15:10:00,45.55,45.6,45.46,45.58,112000.0,28.518,28.5493,28.4617,28.5368,112000.0
2006-03-10 15:20:00,45.57,45.7,45.56,45.69,68200.0,28.5305,28.6119,28.5243,28.6057,68200.0
2006-03-10 15:30:00,45.7,45.82,45.7,45.8,172600.0,28.6119,28.687,28.6119,28.6745,172600.0
2006-03-10 15:40:00,45.8,45.8,45.69,45.76,103800.0,28.6745,28.6745,28.6057,28.6495,103800.0
2006-03-10 15:50:00,45.75,45.8,45.74,45.78,121000.0,28.6432,28.6745,28.637,28.662,121000.0
2006-03-13 09:30:00,45.99,46.13,45.98,46.08,316400.0,28.7935,28.8811,28.7872,28.8498,316400.0
2006-03-13 09:40:00,46.1,46.11,46.0,46.09,111200.0,28.8623,28.8686,28.7997,28.8561,111200.0
2006-03-13 09:50:00,46.09,46.1,45.98,46.01,141200.0,28.8561,28.8623,28.7872,28.806,141200.0
2006-03-13 10:00:00,46.02,46.26,46.01,46.23,162800.0,28.8123,28.9625,28.806,28.9437,162800.0
2006-03-13 10:10:00,46.2,46.3,46.13,46.24,254800.0,28.925,28.9876,28.8811,28.95,254800.0
2006-03-13 10:20:00,46.25,46.32,46.21,46.21,140600.0,28.9563,29.0001,28.9312,28.9312,140600.0
2006-03-13 10:30:00,46.21,46.37,46.21,46.26,146000.0,28.9312,29.0314,28.9312,28.9625,146000.0
2006-03-13 10:40:00,46.25,46.26,46.1,46.1,159200.0,28.9563,28.9625,28.8623,28.8623,159200.0
2006-03-13 10:50:00,46.1,46.18,45.94,45.98,73600.0,28.8623,28.9124,28.7622,28.7872,73600.0
2006-03-13 11:00:00,46.0,46.08,46.0,46.01,106000.0,28.7997,28.8498,28.7997,28.806,106000.0
2006-03-13 11:10:00,46.01,46.07,46.0,46.01,21800.0,28.806,28.8436,28.7997,28.806,21800.0
2006-03-13 11:20:00,46.0,46.04,45.95,46.02,47000.0,28.7997,28.8248,28.7684,28.8123,47000.0
2006-03-13 11:30:00,46.01,46.09,45.97,46.02,80400.0,28.806,28.8561,28.781,28.8123,80400.0
2006-03-13 11:40:00,46.02,46.05,46.01,46.05,44000.0,28.8123,28.831,28.806,28.831,44000.0
2006-03-13 11:50:00,46.04,46.08,46.04,46.08,56200.0,28.8248,28.8498,28.8248,28.8498,56200.0
2006-03-13 12:00:00,46.08,46.08,46.01,46.02,42000.0,28.8498,28.8498,28.806,28.8123,42000.0
2006-03-13 12:10:00,46.02,46.1,46.02,46.09,57400.0,28.8123,28.8623,28.8123,28.8561,57400.0
2006-03-13 12:20:00,46.08,46.13,46.01,46.06,47800.0,28.8498,28.8811,28.806,28.8373,47800.0
2006-03-13 12:30:00,46.05,46.07,46.02,46.06,36800.0,28.831,28.8436,28.8123,28.8373,36800.0
2006-03-13 12:40:00,46.05,46.09,46.03,46.07,41200.0,28.831,28.8561,28.8185,28.8436,41200.0
2006-03-13 12:50:00,46.06,46.09,46.01,46.08,33000.0,28.8373,28.8561,28.806,28.8498,33000.0
2006-03-13 13:00:00,46.08,46.11,46.0,46.01,48400.0,28.8498,28.8686,28.7997,28.806,48400.0
2006-03-13 13:10:00,46.01,46.03,45.94,45.98,52800.0,28.806,28.8185,28.7622,28.7872,52800.0
2006-03-13 13:20:00,45.98,46.07,45.98,46.02,53000.0,28.7872,28.8436,28.7872,28.8123,53000.0
2006-03-13 13:30:00,46.05,46.07,45.99,45.99,22200.0,28.831,28.8436,28.7935,28.7935,22200.0
2006-03-13 13:40:00,45.99,46.0,45.97,45.98,40000.0,28.7935,28.7997,28.781,28.7872,40000.0
2006-03-13 13:50:00,45.98,46.1,45.98,46.1,32600.0,28.7872,28.8623,28.7872,28.8623,32600.0
2006-03-13 14:00:00,46.08,46.1,46.06,46.09,36000.0,28.8498,28.8623,28.8373,28.8561,36000.0
2006-03-13 14:10:00,46.09,46.2,46.08,46.16,69200.0,28.8561,28.925,28.8498,28.8999,69200.0
2006-03-13 14:20:00,46.15,46.23,46.13,46.17,48000.0,28.8937,28.9437,28.8811,28.9062,48000.0
2006-03-13 14:30:00,46.15,46.24,46.1,46.13,96000.0,28.8937,28.95,28.8623,28.8811,96000.0
2006-03-13 14:40:00,46.13,46.17,46.07,46.07,109000.0,28.8811,28.9062,28.8436,28.8436,109000.0
2006-03-13 14:50:00,46.07,46.17,46.06,46.11,68600.0,28.8436,28.9062,28.8373,28.8686,68600.0
2006-03-13 15:00:00,46.11,46.12,45.99,46.05,72600.0,28.8686,28.8749,28.7935,28.831,72600.0
2006-03-13 15:10:00,46.05,46.08,46.01,46.02,55000.0,28.831,28.8498,28.806,28.8123,55000.0
2006-03-13 15:20:00,46.02,46.08,45.98,46.08,149600.0,28.8123,28.8498,28.7872,28.8498,149600.0
2006-03-13 15:30:00,46.08,46.11,46.07,46.08,144200.0,28.8498,28.8686,28.8436,28.8498,144200.0
2006-03-13 15:40:00,46.08,46.17,46.08,46.12,92400.0,28.8498,28.9062,28.8498,28.8749,92400.0
2006-03-13 15:50:00,46.12,46.22,46.12,46.18,219000.0,28.8749,28.9375,28.8749,28.9124,219000.0
2006-03-14 09:30:00,46.15,46.28,46.12,46.27,44600.0,28.8937,28.975,28.8749,28.9688,44600.0
2006-03-14 09:40:00,46.27,46.39,46.2,46.39,22200.0,28.9688,29.0439,28.925,29.0439,22200.0
2006-03-14 09:50:00,46.4,46.48,46.4,46.45,80600.0,29.0502,29.1003,29.0502,29.0815,80600.0
2006-03-14 10:00:00,46.4,46.6,46.39,46.54,67600.0,29.0502,29.1754,29.0439,29.1378,67600.0
2006-03-14 10:10:00,46.55,46.55,46.49,46.51,44200.0,29.1441,29.1441,29.1065,29.119,44200.0
2006-03-14 10:20:00,46.51,46.54,46.47,46.48,48400.0,29.119,29.1378,29.094,29.1003,48400.0
2006-03-14 10:30:00,46.46,46.54,46.43,46.48,55600.0,29.0877,29.1378,29.069,29.1003,55600.0
2006-03-14 10:40:00,46.45,46.54,46.43,46.5,44400.0,29.0815,29.1378,29.069,29.1128,44400.0
2006-03-14 10:50:00,46.49,46.49,46.45,46.48,39000.0,29.1065,29.1065,29.0815,29.1003,39000.0
2006-03-14 11:00:00,46.48,46.5,46.44,46.49,35400.0,29.1003,29.1128,29.0752,29.1065,35400.0
2006-03-14 11:10:00,46.47,46.52,46.45,46.52,67400.0,29.094,29.1253,29.0815,29.1253,67400.0
2006-03-14 11:20:00,46.51,46.66,46.51,46.62,71800.0,29.119,29.213,29.119,29.1879,71800.0
2006-03-14 11:30:00,46.62,46.69,46.6,46.68,40400.0,29.1879,29.2317,29.1754,29.2255,40400.0
2006-03-14 11:40:00,46.67,46.73,46.65,46.65,29200.0,29.2192,29.2568,29.2067,29.2067,29200.0
2006-03-14 11:50:00,46.65,46.75,46.63,46.75,32400.0,29.2067,29.2693,29.1942,29.2693,32400.0
2006-03-14 12:00:00,46.75,46.82,46.73,46.75,59200.0,29.2693,29.3131,29.2568,29.2693,59200.0
2006-03-14 12:10:00,46.76,46.79,46.74,46.76,32800.0,29.2756,29.2943,29.263,29.2756,32800.0
2006-03-14 12:20:00,46.74,46.76,46.7,46.76,72800.0,29.263,29.2756,29.238,29.2756,72800.0
2006-03-14 12:30:00,46.76,46.76,46.66,46.73,61000.0,29.2756,29.2756,29.213,29.2568,61000.0
2006-03-14 12:40:00,46.74,46.8,46.68,46.7,94200.0,29.263,29.3006,29.2255,29.238,94200.0
2006-03-14 12:50:00,46.7,46.73,46.69,46.72,92800.0,29.238,29.2568,29.2317,29.2505,92800.0
2006-03-14 13:00:00,46.72,46.75,46.7,46.74,47800.0,29.2505,29.2693,29.238,29.263,47800.0
2006-03-14 13:10:00,46.73,46.93,46.73,46.93,104600.0,29.2568,29.382,29.2568,29.382,104600.0
2006-03-14 13:20:00,46.93,46.98,46.92,46.98,47000.0,29.382,29.4133,29.3757,29.4133,47000.0
2006-03-14 13:30:00,46.96,46.99,46.91,46.91,60200.0,29.4008,29.4196,29.3695,29.3695,60200.0
2006-03-14 13:40:00,46.91,46.95,46.88,46.9,35800.0,29.3695,29.3945,29.3507,29.3632,35800.0
2006-03-14 13:50:00,46.89,46.91,46.87,46.9,56600.0,29.357,29.3695,29.3444,29.3632,56600.0
2006-03-14 14:00:00,46.9,46.91,46.85,46.86,80200.0,29.3632,29.3695,29.3319,29.3382,80200.0
2006-03-14 14:10:00,46.86,46.88,46.82,46.86,64400.0,29.3382,29.3507,29.3131,29.3382,64400.0
2006-03-14 14:20:00,46.86,46.95,46.86,46.93,55800.0,29.3382,29.3945,29.3382,29.382,55800.0
2006-03-14 14:30:00,46.92,46.93,46.9,46.91,193400.0,29.3757,29.382,29.3632,29.3695,193400.0
2006-03-14 14:40:00,46.88,46.93,46.88,46.93,107800.0,29.3507,29.382,29.3507,29.382,107800.0
2006-03-14 14:50:00,46.92,46.96,46.88,46.9,81600.0,29.3757,29.4008,29.3507,29.3632,81600.0
2006-03-14 15:00:00,46.9,46.93,46.86,46.86,94600.0,29.3632,29.382,29.3382,29.3382,94600.0
2006-03-14 15:10:00,46.85,46.94,46.85,46.92,111000.0,29.3319,29.3883,29.3319,29.3757,111000.0
2006-03-14 15:20:00,46.92,46.93,46.91,46.91,189600.0,29.3757,29.382,29.3695,29.3695,189600.0
2006-03-14 15:30:00,46.91,46.97,46.91,46.97,149600.0,29.3695,29.407,29.3695,29.407,149600.0
2006-03-14 15:40:00,46.97,46.97,46.94,46.95,175200.0,29.407,29.407,29.3883,29.3945,175200.0
2006-03-14 15:50:00,46.95,46.95,46.91,46.93,196600.0,29.3945,29.3945,29.3695,29.382,196600.0
2006-03-15 09:30:00,47.5,47.5,47.43,47.46,256400.0,29.7389,29.7389,29.695,29.7138,256400.0
2006-03-15 09:40:00,47.49,47.77,47.45,47.49,320400.0,29.7326,29.9079,29.7076,29.7326,320400.0
2006-03-15 09:50:00,47.49,47.83,47.42,47.83,294600.0,29.7326,29.9455,29.6888,29.9455,294600.0
2006-03-15 10:00:00,47.84,48.0,47.84,47.93,214200.0,29.9517,30.0519,29.9517,30.0081,214200.0
2006-03-15 10:10:00,47.93,48.43,47.92,48.41,431400.0,30.0081,30.3211,30.0018,30.3086,431400.0
2006-03-15 10:20:00,48.44,48.45,48.23,48.25,232200.0,30.3274,30.3336,30.1959,30.2084,232200.0
2006-03-15 10:30:00,48.24,48.3,48.13,48.13,137000.0,30.2022,30.2397,30.1333,30.1333,137000.0
2006-03-15 10:40:00,48.16,48.16,47.88,47.88,98600.0,30.1521,30.1521,29.9768,29.9768,98600.0
2006-03-15 10:50:00,47.88,47.92,47.72,47.74,86400.0,29.9768,30.0018,29.8766,29.8891,86400.0
2006-03-15 11:00:00,47.77,48.02,47.75,48.01,113000.0,29.9079,30.0644,29.8954,30.0582,113000.0
2006-03-15 11:10:00,48.02,48.09,47.95,48.08,130600.0,30.0644,30.1082,30.0206,30.102,130600.0
2006-03-15 11:20:00,48.08,48.16,47.99,48.02,78800.0,30.102,30.1521,30.0456,30.0644,78800.0
2006-03-15 11:30:00,48.03,48.17,48.01,48.17,92200.0,30.0707,30.1583,30.0582,30.1583,92200.0
2006-03-15 11:40:00,48.17,48.19,48.06,48.08,98200.0,30.1583,30.1709,30.0895,30.102,98200.0
2006-03-15 11:50:00,48.08,48.09,47.98,47.99,70000.0,30.102,30.1082,30.0394,30.0456,70000.0
2006-03-15 12:00:00,47.99,48.07,47.97,48.01,55600.0,30.0456,30.0957,30.0331,30.0582,55600.0
2006-03-15 12:10:00,48.01,48.09,47.99,48.07,82000.0,30.0582,30.1082,30.0456,30.0957,82000.0
2006-03-15 12:20:00,48.07,48.07,47.93,47.96,45600.0,30.0957,30.0957,30.0081,30.0269,45600.0
2006-03-15 12:30:00,47.96,47.97,47.9,47.91,33800.0,30.0269,30.0331,29.9893,29.9956,33800.0
2006-03-15 12:40:00,47.91,47.99,47.88,47.88,54000.0,29.9956,30.0456,29.9768,29.9768,54000.0
2006-03-15 12:50:00,47.88,47.94,47.88,47.91,53000.0,29.9768,30.0143,29.9768,29.9956,53000.0
2006-03-15 13:00:00,47.9,47.9,47.83,47.85,65200.0,29.9893,29.9893,29.9455,29.958,65200.0
2006-03-15 13:10:00,47.85,47.87,47.83,47.84,102400.0,29.958,29.9705,29.9455,29.9517,102400.0
2006-03-15 13:20:00,47.84,47.85,47.81,47.84,45800.0,29.9517,29.958,29.9329,29.9517,45800.0
2006-03-15 13:30:00,47.84,47.85,47.69,47.74,77600.0,29.9517,29.958,29.8578,29.8891,77600.0
2006-03-15 13:40:00,47.74,47.76,47.69,47.72,34600.0,29.8891,29.9016,29.8578,29.8766,34600.0
2006-03-15 13:50:00,47.73,47.81,47.68,47.7,34600.0,29.8829,29.9329,29.8516,29.8641,34600.0
2006-03-15 14:00:00,47.7,47.84,47.68,47.84,67200.0,29.8641,29.9517,29.8516,29.9517,67200.0
2006-03-15 14:10:00,47.84,48.02,47.83,48.02,156200.0,29.9517,30.0644,29.9455,30.0644,156200.0
2006-03-15 14:20:00,48.02,48.12,48.02,48.03,86800.0,30.0644,30.127,30.0644,30.0707,86800.0
2006-03-15 14:30:00,48.04,48.07,47.98,48.01,63400.0,30.0769,30.0957,30.0394,30.0582,63400.0
2006-03-15 14:40:00,48.01,48.07,47.99,47.99,122800.0,30.0582,30.0957,30.0456,30.0456,122800.0
2006-03-15 14:50:00,47.99,48.05,47.9,47.95,46000.0,30.0456,30.0832,29.9893,30.0206,46000.0
2006-03-15 15:00:00,47.96,48.09,47.95,48.06,72800.0,30.0269,30.1082,30.0206,30.0895,72800.0
2006-03-15 15:10:00,48.05,48.23,48.05,48.2,125000.0,30.0832,30.1959,30.0832,30.1771,125000.0
2006-03-15 15:20:00,48.19,48.24,48.15,48.2,123200.0,30.1709,30.2022,30.1458,30.1771,123200.0
2006-03-15 15:30:00,48.2,48.24,48.2,48.24,144000.0,30.1771,30.2022,30.1771,30.2022,144000.0
2006-03-15 15:40:00,48.23,48.32,48.22,48.3,350800.0,30.1959,30.2522,30.1896,30.2397,350800.0
2006-03-15 15:50:00,48.3,48.4,48.24,48.37,425600.0,30.2397,30.3023,30.2022,30.2836,425600.0
2006-03-16 09:30:00,48.38,48.45,48.38,48.41,189600.0,30.2898,30.3336,30.2898,30.3086,189600.0
2006-03-16 09:40:00,48.41,48.5,48.34,48.5,239600.0,30.3086,30.3649,30.2648,30.3649,239600.0
2006-03-16 09:50:00,48.5,48.83,48.45,48.83,177200.0,30.3649,30.5715,30.3336,30.5715,177200.0
2006-03-16 10:00:00,48.85,49.0,48.83,48.85,259000.0,30.5841,30.678,30.5715,30.5841,259000.0
2006-03-16 10:10:00,48.88,48.97,48.86,48.95,115000.0,30.6029,30.6592,30.5903,30.6467,115000.0
2006-03-16 10:20:00,48.94,48.94,48.66,48.7,68400.0,30.6404,30.6404,30.4651,30.4902,68400.0
2006-03-16 10:30:00,48.69,48.82,48.67,48.77,122600.0,30.4839,30.5653,30.4714,30.534,122600.0
2006-03-16 10:40:00,48.77,48.77,48.66,48.67,130600.0,30.534,30.534,30.4651,30.4714,130600.0
2006-03-16 10:50:00,48.67,48.73,48.62,48.69,186800.0,30.4714,30.5089,30.4401,30.4839,186800.0
2006-03-16 11:00:00,48.69,48.7,48.65,48.7,224600.0,30.4839,30.4902,30.4589,30.4902,224600.0
2006-03-16 11:10:00,48.7,48.77,48.69,48.76,65200.0,30.4902,30.534,30.4839,30.5277,65200.0
2006-03-16 11:20:00,48.77,48.85,48.7,48.74,129600.0,30.534,30.5841,30.4902,30.5152,129600.0
2006-03-16 11:30:00,48.74,48.9,48.74,48.88,95000.0,30.5152,30.6154,30.5152,30.6029,95000.0
2006-03-16 11:40:00,48.88,48.98,48.88,48.92,161400.0,30.6029,30.6655,30.6029,30.6279,161400.0
2006-03-16 11:50:00,48.91,48.96,48.91,48.94,68800.0,30.6216,30.6529,30.6216,30.6404,68800.0
2006-03-16 12:00:00,48.93,48.93,48.81,48.82,95800.0,30.6342,30.6342,30.559,30.5653,95800.0
2006-03-16 12:10:00,48.83,48.83,48.72,48.73,78800.0,30.5715,30.5715,30.5027,30.5089,78800.0
2006-03-16 12:20:00,48.73,48.82,48.73,48.82,93600.0,30.5089,30.5653,30.5089,30.5653,93600.0
2006-03-16 12:30:00,48.82,48.88,48.78,48.87,64200.0,30.5653,30.6029,30.5402,30.5966,64200.0
2006-03-16 12:40:00,48.88,48.88,48.78,48.88,44000.0,30.6029,30.6029,30.5402,30.6029,44000.0
2006-03-16 12:50:00,48.89,48.93,48.88,48.89,64800.0,30.6091,30.6342,30.6029,30.6091,64800.0
2006-03-16 13:00:00,48.88,48.92,48.88,48.91,87400.0,30.6029,30.6279,30.6029,30.6216,87400.0
2006-03-16 13:10:00,48.92,48.92,48.8,48.87,61600.0,30.6279,30.6279,30.5528,30.5966,61600.0
2006-03-16 13:20:00,48.87,48.97,48.85,48.95,41600.0,30.5966,30.6592,30.5841,30.6467,41600.0
2006-03-16 13:30:00,48.96,49.0,48.93,48.98,62600.0,30.6529,30.678,30.6342,30.6655,62600.0
2006-03-16 13:40:00,48.98,49.0,48.9,48.98,110400.0,30.6655,30.678,30.6154,30.6655,110400.0
2006-03-16 13:50:00,48.97,48.99,48.92,48.94,99200.0,30.6592,30.6717,30.6279,30.6404,99200.0
2006-03-16 14:00:00,48.93,49.0,48.92,48.94,104400.0,30.6342,30.678,30.6279,30.6404,104400.0
2006-03-16 14:10:00,48.95,48.99,48.93,48.98,64200.0,30.6467,30.6717,30.6342,30.6655,64200.0
2006-03-16 14:20:00,48.98,49.1,48.97,49.06,71000.0,30.6655,30.7406,30.6592,30.7155,71000.0
2006-03-16 14:30:00,49.05,49.1,49.03,49.08,61200.0,30.7093,30.7406,30.6968,30.7281,61200.0
2006-03-16 14:40:00,49.08,49.08,48.98,48.99,72600.0,30.7281,30.7281,30.6655,30.6717,72600.0
2006-03-16 14:50:00,48.99,49.02,48.98,49.01,77600.0,30.6717,30.6905,30.6655,30.6842,77600.0
2006-03-16 15:00:00,49.02,49.08,48.99,49.05,100000.0,30.6905,30.7281,30.6717,30.7093,100000.0
2006-03-16 15:10:00,49.05,49.09,48.99,49.02,99600.0,30.7093,30.7343,30.6717,30.6905,99600.0
2006-03-16 15:20:00,49.02,49.05,48.98,49.04,96600.0,30.6905,30.7093,30.6655,30.703,96600.0
2006-03-16 15:30:00,49.04,49.04,48.97,48.99,97400.0,30.703,30.703,30.6592,30.6717,97400.0
2006-03-16 15:40:00,48.99,48.99,48.88,48.92,173800.0,30.6717,30.6717,30.6029,30.6279,173800.0
2006-03-16 15:50:00,48.92,48.98,48.92,48.96,258000.0,30.6279,30.6655,30.6279,30.6529,258000.0
2006-03-17 09:30:00,49.13,49.29,49.02,49.23,563400.0,30.7594,30.8595,30.6905,30.822,563400.0
2006-03-17 09:40:00,49.18,49.21,49.01,49.02,150600.0,30.7907,30.8095,30.6842,30.6905,150600.0
2006-03-17 09:50:00,49.01,49.02,48.5,48.68,236200.0,30.6842,30.6905,30.3649,30.4776,236200.0
2006-03-17 10:00:00,48.68,48.72,48.6,48.62,142400.0,30.4776,30.5027,30.4276,30.4401,142400.0
2006-03-17 10:10:00,48.59,48.92,48.59,48.91,94200.0,30.4213,30.6279,30.4213,30.6216,94200.0
2006-03-17 10:20:00,48.92,49.1,48.92,49.09,78200.0,30.6279,30.7406,30.6279,30.7343,78200.0
2006-03-17 10:30:00,49.1,49.1,48.93,48.98,69400.0,30.7406,30.7406,30.6342,30.6655,69400.0
2006-03-17 10:40:00,48.98,49.05,48.9,48.98,83400.0,30.6655,30.7093,30.6154,30.6655,83400.0
2006-03-17 10:50:00,48.99,49.01,48.92,48.97,60000.0,30.6717,30.6842,30.6279,30.6592,60000.0
2006-03-17 11:00:00,48.98,49.0,48.91,48.99,84600.0,30.6655,30.678,30.6216,30.6717,84600.0
2006-03-17 11:10:00,48.99,49.05,48.86,48.86,175800.0,30.6717,30.7093,30.5903,30.5903,175800.0
2006-03-17 11:20:00,48.83,48.91,48.83,48.88,44200.0,30.5715,30.6216,30.5715,30.6029,44200.0
2006-03-17 11:30:00,48.88,48.88,48.7,48.73,86600.0,30.6029,30.6029,30.4902,30.5089,86600.0
2006-03-17 11:40:00,48.73,48.83,48.72,48.77,44400.0,30.5089,30.5715,30.5027,30.534,44400.0
2006-03-17 11:50:00,48.77,48.85,48.72,48.85,62400.0,30.534,30.5841,30.5027,30.5841,62400.0
2006-03-17 12:00:00,48.85,48.87,48.81,48.87,60600.0,30.5841,30.5966,30.559,30.5966,60600.0
2006-03-17 12:10:00,48.87,48.92,48.86,48.9,71400.0,30.5966,30.6279,30.5903,30.6154,71400.0
2006-03-17 12:20:00,48.89,48.93,48.85,48.91,39000.0,30.6091,30.6342,30.5841,30.6216,39000.0
2006-03-17 12:30:00,48.94,49.05,48.93,49.04,38200.0,30.6404,30.7093,30.6342,30.703,38200.0
2006-03-17 12:40:00,49.04,49.05,48.97,49.0,38000.0,30.703,30.7093,30.6592,30.678,38000.0
2006-03-17 12:50:00,48.99,49.0,48.92,48.95,30400.0,30.6717,30.678,30.6279,30.6467,30400.0
2006-03-17 13:00:00,48.95,48.95,48.88,48.91,43000.0,30.6467,30.6467,30.6029,30.6216,43000.0
2006-03-17 13:10:00,48.91,48.92,48.83,48.88,39400.0,30.6216,30.6279,30.5715,30.6029,39400.0
2006-03-17 13:20:00,48.87,48.88,48.8,48.85,28600.0,30.5966,30.6029,30.5528,30.5841,28600.0
2006-03-17 13:30:00,48.84,48.86,48.78,48.82,42200.0,30.5778,30.5903,30.5402,30.5653,42200.0
2006-03-17 13:40:00,48.82,48.91,48.81,48.91,56400.0,30.5653,30.6216,30.559,30.6216,56400.0
2006-03-17 13:50:00,48.91,48.93,48.88,48.91,50200.0,30.6216,30.6342,30.6029,30.6216,50200.0
2006-03-17 14:00:00,48.91,49.0,48.91,48.99,67200.0,30.6216,30.678,30.6216,30.6717,67200.0
2006-03-17 14:10:00,49.0,49.02,48.96,48.99,52200.0,30.678,30.6905,30.6529,30.6717,52200.0
2006-03-17 14:20:00,48.99,49.0,48.93,49.0,44400.0,30.6717,30.678,30.6342,30.678,44400.0
2006-03-17 14:30:00,49.0,49.05,49.0,49.04,54400.0,30.678,30.7093,30.678,30.703,54400.0
2006-03-17 14:40:00,49.04,49.04,48.97,48.99,50800.0,30.703,30.703,30.6592,30.6717,50800.0
2006-03-17 14:50:00,48.98,49.05,48.97,49.01,58000.0,30.6655,30.7093,30.6592,30.6842,58000.0
2006-03-17 15:00:00,49.01,49.02,48.96,49.01,59400.0,30.6842,30.6905,30.6529,30.6842,59400.0
2006-03-17 15:10:00,49.01,49.01,48.91,48.92,67800.0,30.6842,30.6842,30.6216,30.6279,67800.0
2006-03-17 15:20:00,48.92,48.96,48.88,48.93,75200.0,30.6279,30.6529,30.6029,30.6342,75200.0
2006-03-17 15:30:00,48.92,48.93,48.8,48.87,130000.0,30.6279,30.6342,30.5528,30.5966,130000.0
2006-03-17 15:40:00,48.86,48.87,48.82,48.83,94000.0,30.5903,30.5966,30.5653,30.5715,94000.0
2006-03-17 15:50:00,48.84,48.92,48.8,48.83,154000.0,30.5778,30.6279,30.5528,30.5715,154000.0
2006-03-20 09:30:00,48.68,48.71,48.37,48.56,144400.0,30.4776,30.4964,30.2836,30.4025,144400.0
2006-03-20 09:40:00,48.56,48.79,48.55,48.77,70400.0,30.4025,30.5465,30.3962,30.534,70400.0
2006-03-20 09:50:00,48.77,48.83,48.63,48.66,83800.0,30.534,30.5715,30.4463,30.4651,83800.0
2006-03-20 10:00:00,48.63,48.75,48.58,48.75,71600.0,30.4463,30.5215,30.415,30.5215,71600.0
2006-03-20 10:10:00,48.75,48.77,48.63,48.71,81200.0,30.5215,30.534,30.4463,30.4964,81200.0
2006-03-20 10:20:00,48.7,48.74,48.54,48.58,82800.0,30.4902,30.5152,30.39,30.415,82800.0
2006-03-20 10:30:00,48.59,48.63,48.52,48.61,103000.0,30.4213,30.4463,30.3775,30.4338,103000.0
2006-03-20 10:40:00,48.61,48.61,48.26,48.26,118800.0,30.4338,30.4338,30.2147,30.2147,118800.0
2006-03-20 10:50:00,48.26,48.33,48.21,48.3,112200.0,30.2147,30.2585,30.1834,30.2397,112200.0
2006-03-20 11:00:00,48.29,48.38,48.28,48.3,97400.0,30.2335,30.2898,30.2272,30.2397,97400.0
2006-03-20 11:10:00,48.31,48.4,48.25,48.3,63600.0,30.246,30.3023,30.2084,30.2397,63600.0
2006-03-20 11:20:00,48.29,48.29,48.19,48.19,60800.0,30.2335,30.2335,30.1709,30.1709,60800.0
2006-03-20 11:30:00,48.19,48.26,48.17,48.25,71600.0,30.1709,30.2147,30.1583,30.2084,71600.0
2006-03-20 11:40:00,48.25,48.33,48.19,48.27,73200.0,30.2084,30.2585,30.1709,30.2209,73200.0
2006-03-20 11:50:00,48.27,48.33,48.21,48.22,57800.0,30.2209,30.2585,30.1834,30.1896,57800.0
2006-03-20 12:00:00,48.23,48.23,48.17,48.18,68200.0,30.1959,30.1959,30.1583,30.1646,68200.0
2006-03-20 12:10:00,48.18,48.19,48.15,48.17,53600.0,30.1646,30.1709,30.1458,30.1583,53600.0
2006-03-20 12:20:00,48.17,48.21,48.14,48.14,96400.0,30.1583,30.1834,30.1396,30.1396,96400.0
2006-03-20 12:30:00,48.14,48.2,48.12,48.13,84200.0,30.1396,30.1771,30.127,30.1333,84200.0
2006-03-20 12:40:00,48.15,48.2,48.13,48.2,56800.0,30.1458,30.1771,30.1333,30.1771,56800.0
2006-03-20 12:50:00,48.2,48.26,48.18,48.26,62600.0,30.1771,30.2147,30.1646,30.2147,62600.0
2006-03-20 13:00:00,48.25,48.29,48.22,48.25,41200.0,30.2084,30.2335,30.1896,30.2084,41200.0
2006-03-20 13:10:00,48.25,48.25,48.18,48.2,52400.0,30.2084,30.2084,30.1646,30.1771,52400.0
2006-03-20 13:20:00,48.2,48.24,48.16,48.2,42400.0,30.1771,30.2022,30.1521,30.1771,42400.0
2006-03-20 13:30:00,48.2,48.21,48.08,48.15,85200.0,30.1771,30.1834,30.102,30.1458,85200.0
2006-03-20 13:40:00,48.15,48.2,48.12,48.2,59800.0,30.1458,30.1771,30.127,30.1771,59800.0
2006-03-20 13:50:00,48.2,48.22,48.16,48.22,72000.0,30.1771,30.1896,30.1521,30.1896,72000.0
2006-03-20 14:00:00,48.22,48.24,48.21,48.24,62200.0,30.1896,30.2022,30.1834,30.2022,62200.0
2006-03-20 14:10:00,48.24,48.25,48.19,48.2,77400.0,30.2022,30.2084,30.1709,30.1771,77400.0
2006-03-20 14:20:00,48.2,48.25,48.16,48.2,50600.0,30.1771,30.2084,30.1521,30.1771,50600.0
2006-03-20 14:30:00,48.2,48.2,48.16,48.16,57600.0,30.1771,30.1771,30.1521,30.1521,57600.0
2006-03-20 14:40:00,48.16,48.19,48.13,48.19,69000.0,30.1521,30.1709,30.1333,30.1709,69000.0
2006-03-20 14:50:00,48.19,48.24,48.12,48.15,64400.0,30.1709,30.2022,30.127,30.1458,64400.0
2006-03-20 15:00:00,48.13,48.23,48.12,48.22,73800.0,30.1333,30.1959,30.127,30.1896,73800.0
2006-03-20 15:10:00,48.22,48.22,48.12,48.13,81200.0,30.1896,30.1896,30.127,30.1333,81200.0
2006-03-20 15:20:00,48.12,48.12,48.05,48.08,148800.0,30.127,30.127,30.0832,30.102,148800.0
2006-03-20 15:30:00,48.07,48.19,48.07,48.19,67800.0,30.0957,30.1709,30.0957,30.1709,67800.0
2006-03-20 15:40:00,48.19,48.24,48.19,48.2,83400.0,30.1709,30.2022,30.1709,30.1771,83400.0
2006-03-20 15:50:00,48.2,48.25,48.19,48.2,240000.0,30.1771,30.2084,30.1709,30.1771,240000.0
2006-03-21 09:30:00,48.25,48.25,48.08,48.1,71600.0,30.2084,30.2084,30.102,30.1145,71600.0
2006-03-21 09:40:00,48.12,48.24,48.08,48.22,92200.0,30.127,30.2022,30.102,30.1896,92200.0
2006-03-21 09:50:00,48.22,48.38,48.19,48.27,100200.0,30.1896,30.2898,30.1709,30.2209,100200.0
2006-03-21 10:00:00,48.29,48.32,48.27,48.31,23600.0,30.2335,30.2522,30.2209,30.246,23600.0
2006-03-21 10:10:00,48.34,48.34,48.24,48.27,65000.0,30.2648,30.2648,30.2022,30.2209,65000.0
2006-03-21 10:20:00,48.27,48.29,48.19,48.21,100000.0,30.2209,30.2335,30.1709,30.1834,100000.0
2006-03-21 10:30:00,48.21,48.24,48.12,48.16,78600.0,30.1834,30.2022,30.127,30.1521,78600.0
2006-03-21 10:40:00,48.17,48.2,48.09,48.13,46400.0,30.1583,30.1771,30.1082,30.1333,46400.0
2006-03-21 10:50:00,48.13,48.16,48.05,48.1,38800.0,30.1333,30.1521,30.0832,30.1145,38800.0
2006-03-21 11:00:00,48.1,48.15,48.02,48.12,41600.0,30.1145,30.1458,30.0644,30.127,41600.0
2006-03-21 11:10:00,48.12,48.15,48.09,48.13,41600.0,30.127,30.1458,30.1082,30.1333,41600.0
2006-03-21 11:20:00,48.14,48.24,48.12,48.22,89400.0,30.1396,30.2022,30.127,30.1896,89400.0
2006-03-21 11:30:00,48.22,48.32,48.2,48.32,79800.0,30.1896,30.2522,30.1771,30.2522,79800.0
2006-03-21 11:40:00,48.32,48.38,48.3,48.3,114400.0,30.2522,30.2898,30.2397,30.2397,114400.0
2006-03-21 11:50:00,48.31,48.32,48.25,48.27,121600.0,30.246,30.2522,30.2084,30.2209,121600.0
2006-03-21 12:00:00,48.27,48.27,48.23,48.24,93200.0,30.2209,30.2209,30.1959,30.2022,93200.0
2006-03-21 12:10:00,48.24,48.24,48.19,48.19,53800.0,30.2022,30.2022,30.1709,30.1709,53800.0
2006-03-21 12:20:00,48.19,48.2,48.13,48.16,69400.0,30.1709,30.1771,30.1333,30.1521,69400.0
2006-03-21 12:30:00,48.15,48.17,48.11,48.11,51000.0,30.1458,30.1583,30.1208,30.1208,51000.0
2006-03-21 12:40:00,48.11,48.12,48.09,48.1,67200.0,30.1208,30.127,30.1082,30.1145,67200.0
2006-03-21 12:50:00,48.1,48.15,48.02,48.05,40000.0,30.1145,30.1458,30.0644,30.0832,40000.0
2006-03-21 13:00:00,48.02,48.04,47.94,48.01,47200.0,30.0644,30.0769,30.0143,30.0582,47200.0
2006-03-21 13:10:00,48.01,48.07,47.99,48.07,27600.0,30.0582,30.0957,30.0456,30.0957,27600.0
2006-03-21 13:20:00,48.07,48.1,48.02,48.08,39800.0,30.0957,30.1145,30.0644,30.102,39800.0
2006-03-21 13:30:00,48.06,48.15,48.05,48.1,34400.0,30.0895,30.1458,30.0832,30.1145,34400.0
2006-03-21 13:40:00,48.1,48.18,48.08,48.18,82000.0,30.1145,30.1646,30.102,30.1646,82000.0
2006-03-21 13:50:00,48.17,48.19,48.1,48.15,55600.0,30.1583,30.1709,30.1145,30.1458,55600.0
2006-03-21 14:00:00,48.14,48.18,48.13,48.17,51000.0,30.1396,30.1646,30.1333,30.1583,51000.0
2006-03-21 14:10:00,48.18,48.2,48.09,48.15,87800.0,30.1646,30.1771,30.1082,30.1458,87800.0
2006-03-21 14:20:00,48.16,48.17,48.0,48.06,48400.0,30.1521,30.1583,30.0519,30.0895,48400.0
2006-03-21 14:30:00,48.06,48.06,47.91,47.95,56000.0,30.0895,30.0895,29.9956,30.0206,56000.0
2006-03-21 14:40:00,47.97,48.04,47.93,47.93,64800.0,30.0331,30.0769,30.0081,30.0081,64800.0
2006-03-21 14:50:00,47.92,47.97,47.77,47.79,92600.0,30.0018,30.0331,29.9079,29.9204,92600.0
2006-03-21 15:00:00,47.79,47.83,47.7,47.78,75800.0,29.9204,29.9455,29.8641,29.9142,75800.0
2006-03-21 15:10:00,47.77,47.82,47.74,47.76,115800.0,29.9079,29.9392,29.8891,29.9016,115800.0
2006-03-21 15:20:00,47.75,47.75,47.66,47.71,94400.0,29.8954,29.8954,29.839,29.8703,94400.0
2006-03-21 15:30:00,47.7,47.74,47.68,47.74,78400.0,29.8641,29.8891,29.8516,29.8891,78400.0
2006-03-21 15:40:00,47.74,47.78,47.73,47.76,85200.0,29.8891,29.9142,29.8829,29.9016,85200.0
2006-03-21 15:50:00,47.76,47.8,47.74,47.78,136600.0,29.9016,29.9267,29.8891,29.9142,136600.0
2006-03-22 09:30:00,47.93,48.08,47.85,48.08,71800.0,30.0081,30.102,29.958,30.102,71800.0
2006-03-22 09:40:00,48.08,48.24,48.03,48.13,67000.0,30.102,30.2022,30.0707,30.1333,67000.0
2006-03-22 09:50:00,48.13,48.27,48.13,48.26,71400.0,30.1333,30.2209,30.1333,30.2147,71400.0
2006-03-22 10:00:00,48.25,48.27,48.18,48.22,69200.0,30.2084,30.2209,30.1646,30.1896,69200.0
2006-03-22 10:10:00,48.22,48.38,48.22,48.38,78400.0,30.1896,30.2898,30.1896,30.2898,78400.0
2006-03-22 10:20:00,48.35,48.42,48.27,48.27,119800.0,30.271,30.3149,30.2209,30.2209,119800.0
2006-03-22 10:30:00,48.27,48.3,48.19,48.2,77400.0,30.2209,30.2397,30.1709,30.1771,77400.0
2006-03-22 10:40:00,48.2,48.25,48.16,48.21,101600.0,30.1771,30.2084,30.1521,30.1834,101600.0
2006-03-22 10:50:00,48.23,48.24,48.02,48.02,63600.0,30.1959,30.2022,30.0644,30.0644,63600.0
2006-03-22 11:00:00,48.03,48.18,48.02,48.11,49200.0,30.0707,30.1646,30.0644,30.1208,49200.0
2006-03-22 11:10:00,48.1,48.15,48.05,48.13,52600.0,30.1145,30.1458,30.0832,30.1333,52600.0
2006-03-22 11:20:00,48.13,48.2,48.1,48.17,53000.0,30.1333,30.1771,30.1145,30.1583,53000.0
2006-03-22 11:30:00,48.17,48.18,48.07,48.14,64600.0,30.1583,30.1646,30.0957,30.1396,64600.0
2006-03-22 11:40:00,48.13,48.25,48.13,48.23,41800.0,30.1333,30.2084,30.1333,30.1959,41800.0
2006-03-22 11:50:00,48.22,48.27,48.17,48.24,38600.0,30.1896,30.2209,30.1583,30.2022,38600.0
2006-03-22 12:00:00,48.25,48.3,48.24,48.28,51800.0,30.2084,30.2397,30.2022,30.2272,51800.0
2006-03-22 12:10:00,48.29,48.31,48.25,48.29,74400.0,30.2335,30.246,30.2084,30.2335,74400.0
2006-03-22 12:20:00,48.27,48.32,48.25,48.32,44600.0,30.2209,30.2522,30.2084,30.2522,44600.0
2006-03-22 12:30:00,48.31,48.37,48.3,48.35,63800.0,30.246,30.2836,30.2397,30.271,63800.0
2006-03-22 12:40:00,48.33,48.41,48.32,48.4,45800.0,30.2585,30.3086,30.2522,30.3023,45800.0
2006-03-22 12:50:00,48.4,48.42,48.38,48.39,43200.0,30.3023,30.3149,30.2898,30.2961,43200.0
2006-03-22 13:00:00,48.42,48.51,48.41,48.49,106200.0,30.3149,30.3712,30.3086,30.3587,106200.0
2006-03-22 13:10:00,48.51,48.64,48.51,48.64,48200.0,30.3712,30.4526,30.3712,30.4526,48200.0
2006-03-22 13:20:00,48.63,48.63,48.54,48.56,32800.0,30.4463,30.4463,30.39,30.4025,32800.0
2006-03-22 13:30:00,48.57,48.63,48.49,48.5,65000.0,30.4088,30.4463,30.3587,30.3649,65000.0
2006-03-22 13:40:00,48.5,48.5,48.48,48.49,51000.0,30.3649,30.3649,30.3524,30.3587,51000.0
2006-03-22 13:50:00,48.49,48.52,48.45,48.45,78400.0,30.3587,30.3775,30.3336,30.3336,78400.0
2006-03-22 14:00:00,48.45,48.5,48.43,48.43,45600.0,30.3336,30.3649,30.3211,30.3211,45600.0
2006-03-22 14:10:00,48.44,48.48,48.37,48.47,38600.0,30.3274,30.3524,30.2836,30.3462,38600.0
2006-03-22 14:20:00,48.46,48.52,48.46,48.49,42600.0,30.3399,30.3775,30.3399,30.3587,42600.0
2006-03-22 14:30:00,48.49,48.54,48.45,48.54,29400.0,30.3587,30.39,30.3336,30.39,29400.0
2006-03-22 14:40:00,48.54,48.64,48.53,48.63,38400.0,30.39,30.4526,30.3837,30.4463,38400.0
2006-03-22 14:50:00,48.63,48.71,48.63,48.66,69000.0,30.4463,30.4964,30.4463,30.4651,69000.0
2006-03-22 15:00:00,48.66,48.87,48.6,48.84,152000.0,30.4651,30.5966,30.4276,30.5778,152000.0
2006-03-22 15:10:00,48.83,49.04,48.8,48.97,236000.0,30.5715,30.703,30.5528,30.6592,236000.0
2006-03-22 15:20:00,48.99,49.25,48.99,49.13,225000.0,30.6717,30.8345,30.6717,30.7594,225000.0
2006-03-22 15:30:00,49.15,49.18,49.04,49.13,197000.0,30.7719,30.7907,30.703,30.7594,197000.0
2006-03-22 15:40:00,49.13,49.29,49.13,49.17,200600.0,30.7594,30.8595,30.7594,30.7844,200600.0
2006-03-22 15:50:00,49.17,49.22,49.12,49.13,205800.0,30.7844,30.8157,30.7531,30.7594,205800.0
2006-03-23 09:30:00,49.31,49.31,49.02,49.15,105000.0,30.8721,30.8721,30.6905,30.7719,105000.0
2006-03-23 09:40:00,49.16,49.35,49.15,49.26,112000.0,30.7782,30.8971,30.7719,30.8408,112000.0
2006-03-23 09:50:00,49.31,49.38,49.13,49.21,121000.0,30.8721,30.9159,30.7594,30.8095,121000.0
2006-03-23 10:00:00,49.21,49.24,49.06,49.1,107200.0,30.8095,30.8282,30.7155,30.7406,107200.0
2006-03-23 10:10:00,49.09,49.09,48.87,48.93,136800.0,30.7343,30.7343,30.5966,30.6342,136800.0
2006-03-23 10:20:00,48.93,49.02,48.9,49.02,67000.0,30.6342,30.6905,30.6154,30.6905,67000.0
2006-03-23 10:30:00,49.05,49.05,48.85,48.92,104600.0,30.7093,30.7093,30.5841,30.6279,104600.0
2006-03-23 10:40:00,48.9,48.91,48.77,48.88,92600.0,30.6154,30.6216,30.534,30.6029,92600.0
2006-03-23 10:50:00,48.88,48.88,48.79,48.81,55200.0,30.6029,30.6029,30.5465,30.559,55200.0
2006-03-23 11:00:00,48.81,48.81,48.7,48.81,98400.0,30.559,30.559,30.4902,30.559,98400.0
2006-03-23 11:10:00,48.83,48.87,48.78,48.83,68600.0,30.5715,30.5966,30.5402,30.5715,68600.0
2006-03-23 11:20:00,48.84,48.9,48.83,48.88,48200.0,30.5778,30.6154,30.5715,30.6029,48200.0
2006-03-23 11:30:00,48.88,48.92,48.8,48.86,37000.0,30.6029,30.6279,30.5528,30.5903,37000.0
2006-03-23 11:40:00,48.87,48.87,48.83,48.83,32200.0,30.5966,30.5966,30.5715,30.5715,32200.0
2006-03-23 11:50:00,48.82,48.9,48.81,48.87,14600.0,30.5653,30.6154,30.559,30.5966,14600.0
2006-03-23 12:00:00,48.87,48.88,48.83,48.83,52200.0,30.5966,30.6029,30.5715,30.5715,52200.0
2006-03-23 12:10:00,48.83,48.85,48.83,48.84,33000.0,30.5715,30.5841,30.5715,30.5778,33000.0
2006-03-23 12:20:00,48.84,49.0,48.83,48.99,39800.0,30.5778,30.678,30.5715,30.6717,39800.0
2006-03-23 12:30:00,48.99,49.08,48.99,49.06,52400.0,30.6717,30.7281,30.6717,30.7155,52400.0
2006-03-23 12:40:00,49.02,49.1,49.02,49.05,48000.0,30.6905,30.7406,30.6905,30.7093,48000.0
2006-03-23 12:50:00,49.03,49.04,48.94,48.98,41400.0,30.6968,30.703,30.6404,30.6655,41400.0
2006-03-23 13:00:00,48.98,48.98,48.89,48.91,18200.0,30.6655,30.6655,30.6091,30.6216,18200.0
2006-03-23 13:10:00,48.91,48.91,48.84,48.85,38600.0,30.6216,30.6216,30.5778,30.5841,38600.0
2006-03-23 13:20:00,48.85,48.96,48.84,48.89,30200.0,30.5841,30.6529,30.5778,30.6091,30200.0
2006-03-23 13:30:00,48.88,48.9,48.84,48.85,23000.0,30.6029,30.6154,30.5778,30.5841,23000.0
2006-03-23 13:40:00,48.87,48.92,48.84,48.89,28200.0,30.5966,30.6279,30.5778,30.6091,28200.0
2006-03-23 13:50:00,48.88,48.94,48.87,48.94,45200.0,30.6029,30.6404,30.5966,30.6404,45200.0
2006-03-23 14:00:00,48.97,48.97,48.83,48.83,28200.0,30.6592,30.6592,30.5715,30.5715,28200.0
2006-03-23 14:10:00,48.83,48.84,48.75,48.82,31400.0,30.5715,30.5778,30.5215,30.5653,31400.0
2006-03-23 14:20:00,48.83,48.88,48.83,48.87,15200.0,30.5715,30.6029,30.5715,30.5966,15200.0
2006-03-23 14:30:00,48.87,48.87,48.82,48.83,20800.0,30.5966,30.5966,30.5653,30.5715,20800.0
2006-03-23 14:40:00,48.83,48.92,48.82,48.87,22800.0,30.5715,30.6279,30.5653,30.5966,22800.0
2006-03-23 14:50:00,48.84,48.88,48.79,48.86,48400.0,30.5778,30.6029,30.5465,30.5903,48400.0
2006-03-23 15:00:00,48.85,48.94,48.84,48.92,36000.0,30.5841,30.6404,30.5778,30.6279,36000.0
2006-03-23 15:10:00,48.92,48.99,48.92,48.92,27200.0,30.6279,30.6717,30.6279,30.6279,27200.0
2006-03-23 15:20:00,48.91,48.98,48.88,48.94,29600.0,30.6216,30.6655,30.6029,30.6404,29600.0
2006-03-23 15:30:00,48.95,48.96,48.91,48.91,25800.0,30.6467,30.6529,30.6216,30.6216,25800.0
2006-03-23 15:40:00,48.9,48.91,48.88,48.88,90400.0,30.6154,30.6216,30.6029,30.6029,90400.0
2006-03-23 15:50:00,48.88,48.96,48.88,48.96,133200.0,30.6029,30.6529,30.6029,30.6529,133200.0
2006-03-24 09:30:00,48.95,48.97,48.9,48.92,65400.0,30.6467,30.6592,30.6154,30.6279,65400.0
2006-03-24 09:40:00,48.91,48.95,48.88,48.9,52400.0,30.6216,30.6467,30.6029,30.6154,52400.0
2006-03-24 09:50:00,48.88,48.95,48.86,48.92,41000.0,30.6029,30.6467,30.5903,30.6279,41000.0
2006-03-24 10:00:00,48.9,48.99,48.9,48.96,26200.0,30.6154,30.6717,30.6154,30.6529,26200.0
2006-03-24 10:10:00,48.96,49.02,48.94,48.99,31400.0,30.6529,30.6905,30.6404,30.6717,31400.0
2006-03-24 10:20:00,48.99,49.07,48.98,49.02,53400.0,30.6717,30.7218,30.6655,30.6905,53400.0
2006-03-24 10:30:00,49.0,49.03,48.94,48.98,33000.0,30.678,30.6968,30.6404,30.6655,33000.0
2006-03-24 10:40:00,48.98,48.99,48.93,48.95,33800.0,30.6655,30.6717,30.6342,30.6467,33800.0
2006-03-24 10:50:00,48.95,48.95,48.87,48.93,33600.0,30.6467,30.6467,30.5966,30.6342,33600.0
2006-03-24 11:00:00,48.92,48.95,48.85,48.91,49800.0,30.6279,30.6467,30.5841,30.6216,49800.0
2006-03-24 11:10:00,48.92,48.92,48.63,48.77,78800.0,30.6279,30.6279,30.4463,30.534,78800.0
2006-03-24 11:20:00,48.76,48.87,48.76,48.85,27200.0,30.5277,30.5966,30.5277,30.5841,27200.0
2006-03-24 11:30:00,48.83,48.88,48.83,48.83,13200.0,30.5715,30.6029,30.5715,30.5715,13200.0
2006-03-24 11:40:00,48.81,48.84,48.8,48.81,21800.0,30.559,30.5778,30.5528,30.559,21800.0
2006-03-24 11:50:00,48.81,48.88,48.77,48.88,28800.0,30.559,30.6029,30.534,30.6029,28800.0
2006-03-24 12:00:00,48.88,48.88,48.8,48.81,31600.0,30.6029,30.6029,30.5528,30.559,31600.0
2006-03-24 12:10:00,48.81,48.85,48.79,48.85,13200.0,30.559,30.5841,30.5465,30.5841,13200.0
2006-03-24 12:20:00,48.85,48.85,48.78,48.82,50400.0,30.5841,30.5841,30.5402,30.5653,50400.0
2006-03-24 12:30:00,48.81,48.82,48.77,48.8,30200.0,30.559,30.5653,30.534,30.5528,30200.0
2006-03-24 12:40:00,48.8,48.82,48.75,48.8,17000.0,30.5528,30.5653,30.5215,30.5528,17000.0
2006-03-24 12:50:00,48.78,48.8,48.75,48.8,20600.0,30.5402,30.5528,30.5215,30.5528,20600.0
2006-03-24 13:00:00,48.8,48.8,48.75,48.76,22600.0,30.5528,30.5528,30.5215,30.5277,22600.0
2006-03-24 13:10:00,48.77,48.77,48.67,48.67,42400.0,30.534,30.534,30.4714,30.4714,42400.0
2006-03-24 13:20:00,48.67,48.69,48.63,48.63,30600.0,30.4714,30.4839,30.4463,30.4463,30600.0
2006-03-24 13:30:00,48.63,48.65,48.6,48.61,29600.0,30.4463,30.4589,30.4276,30.4338,29600.0
2006-03-24 13:40:00,48.63,48.65,48.58,48.59,32800.0,30.4463,30.4589,30.415,30.4213,32800.0
2006-03-24 13:50:00,48.58,48.62,48.56,48.62,40400.0,30.415,30.4401,30.4025,30.4401,40400.0
2006-03-24 14:00:00,48.62,48.62,48.51,48.55,42600.0,30.4401,30.4401,30.3712,30.3962,42600.0
2006-03-24 14:10:00,48.55,48.65,48.52,48.58,71800.0,30.3962,30.4589,30.3775,30.415,71800.0
2006-03-24 14:20:00,48.58,48.6,48.55,48.55,17400.0,30.415,30.4276,30.3962,30.3962,17400.0
2006-03-24 14:30:00,48.58,48.6,48.58,48.6,54200.0,30.415,30.4276,30.415,30.4276,54200.0
2006-03-24 14:40:00,48.6,48.6,48.57,48.6,58600.0,30.4276,30.4276,30.4088,30.4276,58600.0
2006-03-24 14:50:00,48.6,48.67,48.6,48.63,32400.0,30.4276,30.4714,30.4276,30.4463,32400.0
2006-03-24 15:00:00,48.63,48.67,48.63,48.66,36600.0,30.4463,30.4714,30.4463,30.4651,36600.0
2006-03-24 15:10:00,48.66,48.7,48.63,48.68,42000.0,30.4651,30.4902,30.4463,30.4776,42000.0
2006-03-24 15:20:00,48.68,48.76,48.68,48.74,63400.0,30.4776,30.5277,30.4776,30.5152,63400.0
2006-03-24 15:30:00,48.74,48.76,48.7,48.7,45000.0,30.5152,30.5277,30.4902,30.4902,45000.0
2006-03-24 15:40:00,48.7,48.7,48.61,48.63,67000.0,30.4902,30.4902,30.4338,30.4463,67000.0
2006-03-24 15:50:00,48.63,48.68,48.6,48.63,127600.0,30.4463,30.4776,30.4276,30.4463,127600.0
2006-03-27 09:30:00,48.63,48.73,48.53,48.56,69400.0,30.4463,30.5089,30.3837,30.4025,69400.0
2006-03-27 09:40:00,48.6,48.77,48.51,48.74,89000.0,30.4276,30.534,30.3712,30.5152,89000.0
2006-03-27 09:50:00,48.73,48.77,48.67,48.7,74200.0,30.5089,30.534,30.4714,30.4902,74200.0
2006-03-27 10:00:00,48.7,48.71,48.6,48.6,33400.0,30.4902,30.4964,30.4276,30.4276,33400.0
2006-03-27 10:10:00,48.6,48.6,48.5,48.52,36600.0,30.4276,30.4276,30.3649,30.3775,36600.0
2006-03-27 10:20:00,48.5,48.59,48.5,48.56,36800.0,30.3649,30.4213,30.3649,30.4025,36800.0
2006-03-27 10:30:00,48.55,48.57,48.49,48.53,27400.0,30.3962,30.4088,30.3587,30.3837,27400.0
2006-03-27 10:40:00,48.53,48.53,48.41,48.47,30000.0,30.3837,30.3837,30.3086,30.3462,30000.0
2006-03-27 10:50:00,48.44,48.47,48.42,48.42,36400.0,30.3274,30.3462,30.3149,30.3149,36400.0
2006-03-27 11:00:00,48.43,48.6,48.41,48.49,27400.0,30.3211,30.4276,30.3086,30.3587,27400.0
2006-03-27 11:10:00,48.48,48.52,48.47,48.52,54600.0,30.3524,30.3775,30.3462,30.3775,54600.0
2006-03-27 11:20:00,48.52,48.58,48.49,48.52,29600.0,30.3775,30.415,30.3587,30.3775,29600.0
2006-03-27 11:30:00,48.54,48.6,48.52,48.57,48600.0,30.39,30.4276,30.3775,30.4088,48600.0
2006-03-27 11:40:00,48.58,48.6,48.57,48.59,47000.0,30.415,30.4276,30.4088,30.4213,47000.0
2006-03-27 11:50:00,48.59,48.59,48.5,48.53,41200.0,30.4213,30.4213,30.3649,30.3837,41200.0
2006-03-27 12:00:00,48.51,48.52,48.49,48.49,16600.0,30.3712,30.3775,30.3587,30.3587,16600.0
2006-03-27 12:10:00,48.49,48.49,48.42,48.42,37000.0,30.3587,30.3587,30.3149,30.3149,37000.0
2006-03-27 12:20:00,48.43,48.43,48.3,48.32,133600.0,30.3211,30.3211,30.2397,30.2522,133600.0
2006-03-27 12:30:00,48.31,48.32,48.25,48.31,64800.0,30.246,30.2522,30.2084,30.246,64800.0
2006-03-27 12:40:00,48.31,48.35,48.31,48.35,17600.0,30.246,30.271,30.246,30.271,17600.0
2006-03-27 12:50:00,48.35,48.35,48.27,48.27,32800.0,30.271,30.271,30.2209,30.2209,32800.0
2006-03-27 13:00:00,48.27,48.3,48.26,48.3,41800.0,30.2209,30.2397,30.2147,30.2397,41800.0
2006-03-27 13:10:00,48.3,48.3,48.24,48.27,47600.0,30.2397,30.2397,30.2022,30.2209,47600.0
2006-03-27 13:20:00,48.3,48.3,48.25,48.26,23000.0,30.2397,30.2397,30.2084,30.2147,23000.0
2006-03-27 13:30:00,48.26,48.29,48.24,48.29,28400.0,30.2147,30.2335,30.2022,30.2335,28400.0
2006-03-27 13:40:00,48.29,48.3,48.25,48.25,19200.0,30.2335,30.2397,30.2084,30.2084,19200.0
2006-03-27 13:50:00,48.27,48.32,48.27,48.3,27000.0,30.2209,30.2522,30.2209,30.2397,27000.0
2006-03-27 14:00:00,48.3,48.32,48.28,48.28,31800.0,30.2397,30.2522,30.2272,30.2272,31800.0
2006-03-27 14:10:00,48.3,48.32,48.27,48.27,24600.0,30.2397,30.2522,30.2209,30.2209,24600.0
2006-03-27 14:20:00,48.27,48.34,48.25,48.34,26200.0,30.2209,30.2648,30.2084,30.2648,26200.0
2006-03-27 14:30:00,48.36,48.38,48.33,48.38,28600.0,30.2773,30.2898,30.2585,30.2898,28600.0
2006-03-27 14:40:00,48.37,48.39,48.35,48.37,19800.0,30.2836,30.2961,30.271,30.2836,19800.0
2006-03-27 14:50:00,48.37,48.4,48.35,48.4,19400.0,30.2836,30.3023,30.271,30.3023,19400.0
2006-03-27 15:00:00,48.38,48.41,48.34,48.41,32000.0,30.2898,30.3086,30.2648,30.3086,32000.0
2006-03-27 15:10:00,48.41,48.45,48.35,48.39,45800.0,30.3086,30.3336,30.271,30.2961,45800.0
2006-03-27 15:20:00,48.39,48.41,48.32,48.38,51600.0,30.2961,30.3086,30.2522,30.2898,51600.0
2006-03-27 15:30:00,48.4,48.42,48.37,48.42,48200.0,30.3023,30.3149,30.2836,30.3149,48200.0
2006-03-27 15:40:00,48.41,48.45,48.4,48.43,61800.0,30.3086,30.3336,30.3023,30.3211,61800.0
2006-03-27 15:50:00,48.43,48.44,48.37,48.42,58400.0,30.3211,30.3274,30.2836,30.3149,58400.0
2006-03-28 09:30:00,48.38,48.58,48.38,48.58,68400.0,30.2898,30.415,30.2898,30.415,68400.0
2006-03-28 09:40:00,48.6,48.76,48.6,48.69,88400.0,30.4276,30.5277,30.4276,30.4839,88400.0
2006-03-28 09:50:00,48.64,48.85,48.64,48.82,133600.0,30.4526,30.5841,30.4526,30.5653,133600.0
2006-03-28 10:00:00,48.83,48.88,48.75,48.75,75800.0,30.5715,30.6029,30.5215,30.5215,75800.0
2006-03-28 10:10:00,48.76,48.82,48.65,48.73,62600.0,30.5277,30.5653,30.4589,30.5089,62600.0
2006-03-28 10:20:00,48.77,48.82,48.72,48.82,22800.0,30.534,30.5653,30.5027,30.5653,22800.0
2006-03-28 10:30:00,48.84,48.85,48.71,48.73,52200.0,30.5778,30.5841,30.4964,30.5089,52200.0
2006-03-28 10:40:00,48.73,48.74,48.66,48.66,29400.0,30.5089,30.5152,30.4651,30.4651,29400.0
2006-03-28 10:50:00,48.66,48.67,48.63,48.65,43800.0,30.4651,30.4714,30.4463,30.4589,43800.0
2006-03-28 11:00:00,48.66,48.7,48.63,48.64,29000.0,30.4651,30.4902,30.4463,30.4526,29000.0
2006-03-28 11:10:00,48.64,48.7,48.64,48.7,12800.0,30.4526,30.4902,30.4526,30.4902,12800.0
2006-03-28 11:20:00,48.71,48.76,48.67,48.75,21400.0,30.4964,30.5277,30.4714,30.5215,21400.0
2006-03-28 11:30:00,48.76,48.76,48.7,48.71,14200.0,30.5277,30.5277,30.4902,30.4964,14200.0
2006-03-28 11:40:00,48.71,48.73,48.67,48.69,21200.0,30.4964,30.5089,30.4714,30.4839,21200.0
2006-03-28 11:50:00,48.7,48.74,48.68,48.72,15000.0,30.4902,30.5152,30.4776,30.5027,15000.0
2006-03-28 12:00:00,48.72,48.76,48.72,48.74,37400.0,30.5027,30.5277,30.5027,30.5152,37400.0
2006-03-28 12:10:00,48.74,48.76,48.7,48.73,97600.0,30.5152,30.5277,30.4902,30.5089,97600.0
2006-03-28 12:20:00,48.74,48.78,48.74,48.74,49400.0,30.5152,30.5402,30.5152,30.5152,49400.0
2006-03-28 12:30:00,48.75,48.8,48.69,48.69,65200.0,30.5215,30.5528,30.4839,30.4839,65200.0
2006-03-28 12:40:00,48.69,48.7,48.67,48.69,24800.0,30.4839,30.4902,30.4714,30.4839,24800.0
2006-03-28 12:50:00,48.69,48.74,48.64,48.71,51200.0,30.4839,30.5152,30.4526,30.4964,51200.0
2006-03-28 13:00:00,48.71,48.72,48.64,48.65,34800.0,30.4964,30.5027,30.4526,30.4589,34800.0
2006-03-28 13:10:00,48.63,48.65,48.57,48.6,77600.0,30.4463,30.4589,30.4088,30.4276,77600.0
2006-03-28 13:20:00,48.6,48.63,48.59,48.62,178400.0,30.4276,30.4463,30.4213,30.4401,178400.0
2006-03-28 13:30:00,48.61,48.65,48.6,48.64,21400.0,30.4338,30.4589,30.4276,30.4526,21400.0
2006-03-28 13:40:00,48.64,48.64,48.55,48.59,72400.0,30.4526,30.4526,30.3962,30.4213,72400.0
2006-03-28 13:50:00,48.6,48.63,48.59,48.59,15600.0,30.4276,30.4463,30.4213,30.4213,15600.0
2006-03-28 14:00:00,48.61,48.68,48.6,48.66,29200.0,30.4338,30.4776,30.4276,30.4651,29200.0
2006-03-28 14:10:00,48.67,48.76,48.55,48.56,89800.0,30.4714,30.5277,30.3962,30.4025,89800.0
2006-03-28 14:20:00,48.56,48.61,48.41,48.49,97800.0,30.4025,30.4338,30.3086,30.3587,97800.0
2006-03-28 14:30:00,48.48,48.49,48.31,48.31,67200.0,30.3524,30.3587,30.246,30.246,67200.0
2006-03-28 14:40:00,48.32,48.4,48.29,48.32,115200.0,30.2522,30.3023,30.2335,30.2522,115200.0
2006-03-28 14:50:00,48.33,48.42,48.29,48.4,52600.0,30.2585,30.3149,30.2335,30.3023,52600.0
2006-03-28 15:00:00,48.4,48.42,48.33,48.35,37400.0,30.3023,30.3149,30.2585,30.271,37400.0
2006-03-28 15:10:00,48.35,48.35,48.27,48.31,85400.0,30.271,30.271,30.2209,30.246,85400.0
2006-03-28 15:20:00,48.3,48.35,48.3,48.34,87800.0,30.2397,30.271,30.2397,30.2648,87800.0
2006-03-28 15:30:00,48.35,48.43,48.34,48.42,46800.0,30.271,30.3211,30.2648,30.3149,46800.0
2006-03-28 15:40:00,48.42,48.43,48.36,48.38,173000.0,30.3149,30.3211,30.2773,30.2898,173000.0
2006-03-28 15:50:00,48.38,48.43,48.35,48.42,102200.0,30.2898,30.3211,30.271,30.3149,102200.0
2006-03-29 09:30:00,48.18,48.18,48.13,48.13,99800.0,30.2689,30.2689,30.2375,30.2375,99800.0
2006-03-29 09:40:00,48.13,48.13,48.01,48.08,142600.0,30.2375,30.2375,30.1621,30.206,142600.0
2006-03-29 09:50:00,48.07,48.1,47.96,47.99,130800.0,30.1998,30.2186,30.1307,30.1495,130800.0
2006-03-29 10:00:00,47.99,48.0,47.87,47.98,87800.0,30.1495,30.1558,30.0741,30.1432,87800.0
2006-03-29 10:10:00,47.97,48.02,47.92,47.92,49000.0,30.1369,30.1684,30.1055,30.1055,49000.0
2006-03-29 10:20:00,47.92,48.06,47.9,48.05,60000.0,30.1055,30.1935,30.093,30.1872,60000.0
2006-03-29 10:30:00,48.05,48.06,47.89,47.89,69000.0,30.1872,30.1935,30.0867,30.0867,69000.0
2006-03-29 10:40:00,47.89,47.98,47.85,47.85,57200.0,30.0867,30.1432,30.0616,30.0616,57200.0
2006-03-29 10:50:00,47.85,47.9,47.73,47.73,69400.0,30.0616,30.093,29.9862,29.9862,69400.0
2006-03-29 11:00:00,47.73,47.87,47.7,47.82,146800.0,29.9862,30.0741,29.9673,30.0427,146800.0
2006-03-29 11:10:00,47.84,47.88,47.81,47.86,58600.0,30.0553,30.0804,30.0364,30.0678,58600.0
2006-03-29 11:20:00,47.86,47.88,47.81,47.83,65000.0,30.0678,30.0804,30.0364,30.049,65000.0
2006-03-29 11:30:00,47.86,47.88,47.83,47.85,58600.0,30.0678,30.0804,30.049,30.0616,58600.0
2006-03-29 11:40:00,47.85,47.88,47.82,47.85,81200.0,30.0616,30.0804,30.0427,30.0616,81200.0
2006-03-29 11:50:00,47.87,47.87,47.79,47.8,71600.0,30.0741,30.0741,30.0239,30.0301,71600.0
2006-03-29 12:00:00,47.8,47.9,47.79,47.88,47000.0,30.0301,30.093,30.0239,30.0804,47000.0
2006-03-29 12:10:00,47.88,47.91,47.82,47.83,64000.0,30.0804,30.0992,30.0427,30.049,64000.0
2006-03-29 12:20:00,47.83,47.88,47.82,47.82,143800.0,30.049,30.0804,30.0427,30.0427,143800.0
2006-03-29 12:30:00,47.82,47.88,47.81,47.84,51200.0,30.0427,30.0804,30.0364,30.0553,51200.0
2006-03-29 12:40:00,47.85,47.86,47.81,47.82,37600.0,30.0616,30.0678,30.0364,30.0427,37600.0
2006-03-29 12:50:00,47.82,47.84,47.7,47.73,62800.0,30.0427,30.0553,29.9673,29.9862,62800.0
2006-03-29 13:00:00,47.74,47.8,47.74,47.75,52000.0,29.9924,30.0301,29.9924,29.9987,52000.0
2006-03-29 13:10:00,47.75,47.9,47.74,47.88,66400.0,29.9987,30.093,29.9924,30.0804,66400.0
2006-03-29 13:20:00,47.88,47.89,47.82,47.84,112400.0,30.0804,30.0867,30.0427,30.0553,112400.0
2006-03-29 13:30:00,47.85,47.87,47.77,47.77,83800.0,30.0616,30.0741,30.0113,30.0113,83800.0
2006-03-29 13:40:00,47.77,47.8,47.74,47.8,50800.0,30.0113,30.0301,29.9924,30.0301,50800.0
2006-03-29 13:50:00,47.77,47.84,47.75,47.84,34800.0,30.0113,30.0553,29.9987,30.0553,34800.0
2006-03-29 14:00:00,47.84,47.86,47.82,47.85,125000.0,30.0553,30.0678,30.0427,30.0616,125000.0
2006-03-29 14:10:00,47.85,47.86,47.81,47.82,111600.0,30.0616,30.0678,30.0364,30.0427,111600.0
2006-03-29 14:20:00,47.81,47.81,47.71,47.73,79800.0,30.0364,30.0364,29.9736,29.9862,79800.0
2006-03-29 14:30:00,47.72,47.77,47.72,47.76,80800.0,29.9799,30.0113,29.9799,30.005,80800.0
2006-03-29 14:40:00,47.76,47.82,47.74,47.79,43800.0,30.005,30.0427,29.9924,30.0239,43800.0
2006-03-29 14:50:00,47.79,47.88,47.78,47.84,81200.0,30.0239,30.0804,30.0176,30.0553,81200.0
2006-03-29 15:00:00,47.84,47.88,47.79,47.82,66600.0,30.0553,30.0804,30.0239,30.0427,66600.0
2006-03-29 15:10:00,47.82,47.85,47.81,47.85,58200.0,30.0427,30.0616,30.0364,30.0616,58200.0
2006-03-29 15:20:00,47.85,47.86,47.81,47.84,85600.0,30.0616,30.0678,30.0364,30.0553,85600.0
2006-03-29 15:30:00,47.83,47.85,47.77,47.79,76000.0,30.049,30.0616,30.0113,30.0239,76000.0
2006-03-29 15:40:00,47.79,47.79,47.7,47.71,103000.0,30.0239,30.0239,29.9673,29.9736,103000.0
2006-03-29 15:50:00,47.71,47.81,47.71,47.75,134600.0,29.9736,30.0364,29.9736,29.9987,134600.0
2006-03-30 09:30:00,47.63,47.85,47.63,47.83,90600.0,29.9233,30.0616,29.9233,30.049,90600.0
2006-03-30 09:40:00,47.85,47.87,47.75,47.85,142400.0,30.0616,30.0741,29.9987,30.0616,142400.0
2006-03-30 09:50:00,47.82,47.88,47.8,47.85,73600.0,30.0427,30.0804,30.0301,30.0616,73600.0
2006-03-30 10:00:00,47.85,47.87,47.8,47.84,72000.0,30.0616,30.0741,30.0301,30.0553,72000.0
2006-03-30 10:10:00,47.84,47.88,47.7,47.73,110400.0,30.0553,30.0804,29.9673,29.9862,110400.0
2006-03-30 10:20:00,47.73,47.82,47.68,47.71,32800.0,29.9862,30.0427,29.9548,29.9736,32800.0
2006-03-30 10:30:00,47.73,47.75,47.61,47.64,110600.0,29.9862,29.9987,29.9108,29.9296,110600.0
2006-03-30 10:40:00,47.64,47.69,47.5,47.69,55000.0,29.9296,29.961,29.8417,29.961,55000.0
2006-03-30 10:50:00,47.68,47.71,47.59,47.65,54200.0,29.9548,29.9736,29.8982,29.9359,54200.0
2006-03-30 11:00:00,47.65,47.69,47.5,47.54,86200.0,29.9359,29.961,29.8417,29.8668,86200.0
2006-03-30 11:10:00,47.52,47.56,47.46,47.54,43600.0,29.8542,29.8794,29.8165,29.8668,43600.0
2006-03-30 11:20:00,47.53,47.6,47.46,47.54,32800.0,29.8605,29.9045,29.8165,29.8668,32800.0
2006-03-30 11:30:00,47.54,47.73,47.52,47.59,52000.0,29.8668,29.9862,29.8542,29.8982,52000.0
2006-03-30 11:40:00,47.59,47.76,47.57,47.71,28200.0,29.8982,30.005,29.8856,29.9736,28200.0
2006-03-30 11:50:00,47.7,47.77,47.69,47.77,36000.0,29.9673,30.0113,29.961,30.0113,36000.0
2006-03-30 12:00:00,47.77,47.8,47.74,47.76,52800.0,30.0113,30.0301,29.9924,30.005,52800.0
2006-03-30 12:10:00,47.77,47.83,47.77,47.79,23600.0,30.0113,30.049,30.0113,30.0239,23600.0
2006-03-30 12:20:00,47.8,47.88,47.8,47.84,30600.0,30.0301,30.0804,30.0301,30.0553,30600.0
2006-03-30 12:30:00,47.84,47.84,47.71,47.73,34200.0,30.0553,30.0553,29.9736,29.9862,34200.0
2006-03-30 12:40:00,47.73,47.76,47.65,47.66,45400.0,29.9862,30.005,29.9359,29.9422,45400.0
2006-03-30 12:50:00,47.67,47.77,47.65,47.77,20200.0,29.9485,30.0113,29.9359,30.0113,20200.0
2006-03-30 13:00:00,47.76,47.77,47.64,47.67,31400.0,30.005,30.0113,29.9296,29.9485,31400.0
2006-03-30 13:10:00,47.67,47.67,47.5,47.56,61800.0,29.9485,29.9485,29.8417,29.8794,61800.0
2006-03-30 13:20:00,47.59,47.72,47.59,47.69,19400.0,29.8982,29.9799,29.8982,29.961,19400.0
2006-03-30 13:30:00,47.68,47.68,47.55,47.63,24800.0,29.9548,29.9548,29.8731,29.9233,24800.0
2006-03-30 13:40:00,47.63,47.68,47.56,47.63,34800.0,29.9233,29.9548,29.8794,29.9233,34800.0
2006-03-30 13:50:00,47.65,47.7,47.61,47.7,19200.0,29.9359,29.9673,29.9108,29.9673,19200.0
2006-03-30 14:00:00,47.7,47.77,47.67,47.72,51200.0,29.9673,30.0113,29.9485,29.9799,51200.0
2006-03-30 14:10:00,47.71,47.72,47.66,47.67,20200.0,29.9736,29.9799,29.9422,29.9485,20200.0
2006-03-30 14:20:00,47.65,47.73,47.63,47.71,39200.0,29.9359,29.9862,29.9233,29.9736,39200.0
2006-03-30 14:30:00,47.71,47.71,47.62,47.66,41800.0,29.9736,29.9736,29.9171,29.9422,41800.0
2006-03-30 14:40:00,47.67,47.71,47.63,47.7,32600.0,29.9485,29.9736,29.9233,29.9673,32600.0
2006-03-30 14:50:00,47.7,47.71,47.64,47.68,22400.0,29.9673,29.9736,29.9296,29.9548,22400.0
2006-03-30 15:00:00,47.69,47.77,47.66,47.68,81600.0,29.961,30.0113,29.9422,29.9548,81600.0
2006-03-30 15:10:00,47.68,47.74,47.68,47.7,50400.0,29.9548,29.9924,29.9548,29.9673,50400.0
2006-03-30 15:20:00,47.7,47.73,47.68,47.71,95200.0,29.9673,29.9862,29.9548,29.9736,95200.0
2006-03-30 15:30:00,47.71,47.73,47.7,47.71,82000.0,29.9736,29.9862,29.9673,29.9736,82000.0
2006-03-30 15:40:00,47.71,47.74,47.68,47.71,49800.0,29.9736,29.9924,29.9548,29.9736,49800.0
2006-03-30 15:50:00,47.71,47.72,47.68,47.68,56000.0,29.9736,29.9799,29.9548,29.9548,56000.0
2006-03-31 09:30:00,48.12,48.12,47.72,47.77,46200.0,30.2312,30.2312,29.9799,30.0113,46200.0
2006-03-31 09:40:00,47.79,48.0,47.77,47.98,69800.0,30.0239,30.1558,30.0113,30.1432,69800.0
2006-03-31 09:50:00,47.98,48.12,47.91,48.09,105200.0,30.1432,30.2312,30.0992,30.2123,105200.0
2006-03-31 10:00:00,48.07,48.18,48.01,48.15,46800.0,30.1998,30.2689,30.1621,30.25,46800.0
2006-03-31 10:10:00,48.13,48.22,48.12,48.2,26200.0,30.2375,30.294,30.2312,30.2814,26200.0
2006-03-31 10:20:00,48.21,48.21,48.05,48.05,28600.0,30.2877,30.2877,30.1872,30.1872,28600.0
2006-03-31 10:30:00,48.05,48.2,48.05,48.2,40600.0,30.1872,30.2814,30.1872,30.2814,40600.0
2006-03-31 10:40:00,48.2,48.21,47.82,48.19,39000.0,30.2814,30.2877,30.0427,30.2752,39000.0
2006-03-31 10:50:00,48.2,48.2,48.02,48.06,26600.0,30.2814,30.2814,30.1684,30.1935,26600.0
2006-03-31 11:00:00,48.06,48.17,48.03,48.17,27400.0,30.1935,30.2626,30.1746,30.2626,27400.0
2006-03-31 11:10:00,48.17,48.24,48.17,48.23,28400.0,30.2626,30.3066,30.2626,30.3003,28400.0
2006-03-31 11:20:00,48.24,48.31,48.22,48.25,58000.0,30.3066,30.3505,30.294,30.3129,58000.0
2006-03-31 11:30:00,48.24,48.24,48.19,48.24,26000.0,30.3066,30.3066,30.2752,30.3066,26000.0
2006-03-31 11:40:00,48.24,48.27,48.19,48.27,25600.0,30.3066,30.3254,30.2752,30.3254,25600.0
2006-03-31 11:50:00,48.27,48.38,48.26,48.32,44200.0,30.3254,30.3945,30.3191,30.3568,44200.0
2006-03-31 12:00:00,48.32,48.32,48.24,48.24,25000.0,30.3568,30.3568,30.3066,30.3066,25000.0
2006-03-31 12:10:00,48.25,48.25,48.21,48.22,17400.0,30.3129,30.3129,30.2877,30.294,17400.0
2006-03-31 12:20:00,48.24,48.25,48.21,48.22,15200.0,30.3066,30.3129,30.2877,30.294,15200.0
2006-03-31 12:30:00,48.23,48.24,48.22,48.24,17000.0,30.3003,30.3066,30.294,30.3066,17000.0
2006-03-31 12:40:00,48.26,48.27,48.15,48.15,24200.0,30.3191,30.3254,30.25,30.25,24200.0
2006-03-31 12:50:00,48.17,48.17,48.06,48.06,14600.0,30.2626,30.2626,30.1935,30.1935,14600.0
2006-03-31 13:00:00,48.06,48.11,48.05,48.07,33400.0,30.1935,30.2249,30.1872,30.1998,33400.0
2006-03-31 13:10:00,48.08,48.09,48.04,48.07,13000.0,30.206,30.2123,30.1809,30.1998,13000.0
2006-03-31 13:20:00,48.07,48.1,48.02,48.09,37200.0,30.1998,30.2186,30.1684,30.2123,37200.0
2006-03-31 13:30:00,48.07,48.08,48.02,48.07,38200.0,30.1998,30.206,30.1684,30.1998,38200.0
2006-03-31 13:40:00,48.07,48.07,48.01,48.01,31000.0,30.1998,30.1998,30.1621,30.1621,31000.0
2006-03-31 13:50:00,48.01,48.08,48.0,48.04,39800.0,30.1621,30.206,30.1558,30.1809,39800.0
2006-03-31 14:00:00,48.04,48.04,48.0,48.01,26000.0,30.1809,30.1809,30.1558,30.1621,26000.0
2006-03-31 14:10:00,48.0,48.02,47.97,48.01,19000.0,30.1558,30.1684,30.1369,30.1621,19000.0
2006-03-31 14:20:00,48.02,48.08,48.01,48.08,33200.0,30.1684,30.206,30.1621,30.206,33200.0
2006-03-31 14:30:00,48.05,48.12,48.05,48.1,34000.0,30.1872,30.2312,30.1872,30.2186,34000.0
2006-03-31 14:40:00,48.09,48.13,48.06,48.12,36400.0,30.2123,30.2375,30.1935,30.2312,36400.0
2006-03-31 14:50:00,48.12,48.23,48.1,48.2,31400.0,30.2312,30.3003,30.2186,30.2814,31400.0
2006-03-31 15:00:00,48.2,48.22,48.18,48.2,48400.0,30.2814,30.294,30.2689,30.2814,48400.0
2006-03-31 15:10:00,48.18,48.18,48.05,48.05,27400.0,30.2689,30.2689,30.1872,30.1872,27400.0
2006-03-31 15:20:00,48.08,48.19,48.06,48.16,24400.0,30.206,30.2752,30.1935,30.2563,24400.0
2006-03-31 15:30:00,48.18,48.24,48.17,48.24,61400.0,30.2689,30.3066,30.2626,30.3066,61400.0
2006-03-31 15:40:00,48.25,48.29,48.19,48.22,110000.0,30.3129,30.338,30.2752,30.294,110000.0
2006-03-31 15:50:00,48.21,48.22,48.12,48.16,195600.0,30.2877,30.294,30.2312,30.2563,195600.0
2006-04-03 09:30:00,48.6,48.87,48.09,48.29,137000.0,30.5327,30.7024,30.2123,30.338,137000.0
2006-04-03 09:40:00,48.26,48.31,48.16,48.2,30400.0,30.3191,30.3505,30.2563,30.2814,30400.0
2006-04-03 09:50:00,48.2,48.23,48.13,48.15,46200.0,30.2814,30.3003,30.2375,30.25,46200.0
2006-04-03 10:00:00,48.18,48.37,48.13,48.34,61000.0,30.2689,30.3882,30.2375,30.3694,61000.0
2006-04-03 10:10:00,48.34,48.38,48.23,48.34,31600.0,30.3694,30.3945,30.3003,30.3694,31600.0
2006-04-03 10:20:00,48.37,48.56,48.37,48.56,39200.0,30.3882,30.5076,30.3882,30.5076,39200.0
2006-04-03 10:30:00,48.58,48.76,48.58,48.76,90400.0,30.5202,30.6333,30.5202,30.6333,90400.0
2006-04-03 10:40:00,48.77,48.88,48.77,48.81,51600.0,30.6395,30.7086,30.6395,30.6647,51600.0
2006-04-03 10:50:00,48.77,48.81,48.56,48.6,68000.0,30.6395,30.6647,30.5076,30.5327,68000.0
2006-04-03 11:00:00,48.6,48.6,48.52,48.55,23200.0,30.5327,30.5327,30.4825,30.5013,23200.0
2006-04-03 11:10:00,48.54,48.63,48.54,48.6,25400.0,30.495,30.5516,30.495,30.5327,25400.0
2006-04-03 11:20:00,48.59,48.66,48.56,48.6,30200.0,30.5265,30.5704,30.5076,30.5327,30200.0
2006-04-03 11:30:00,48.6,48.6,48.55,48.57,52600.0,30.5327,30.5327,30.5013,30.5139,52600.0
2006-04-03 11:40:00,48.59,48.71,48.57,48.7,49800.0,30.5265,30.6018,30.5139,30.5956,49800.0
2006-04-03 11:50:00,48.71,48.84,48.71,48.82,29400.0,30.6018,30.6835,30.6018,30.671,29400.0
2006-04-03 12:00:00,48.82,48.82,48.74,48.74,33400.0,30.671,30.671,30.6207,30.6207,33400.0
2006-04-03 12:10:00,48.74,48.82,48.73,48.79,18000.0,30.6207,30.671,30.6144,30.6521,18000.0
2006-04-03 12:20:00,48.76,48.83,48.73,48.73,15600.0,30.6333,30.6772,30.6144,30.6144,15600.0
2006-04-03 12:30:00,48.75,48.82,48.74,48.81,28800.0,30.627,30.671,30.6207,30.6647,28800.0
2006-04-03 12:40:00,48.8,48.8,48.67,48.68,21800.0,30.6584,30.6584,30.5767,30.583,21800.0
2006-04-03 12:50:00,48.68,48.77,48.68,48.77,22600.0,30.583,30.6395,30.583,30.6395,22600.0
2006-04-03 13:00:00,48.77,48.8,48.7,48.74,24000.0,30.6395,30.6584,30.5956,30.6207,24000.0
2006-04-03 13:10:00,48.74,48.75,48.72,48.74,19200.0,30.6207,30.627,30.6081,30.6207,19200.0
2006-04-03 13:20:00,48.74,48.78,48.7,48.78,16000.0,30.6207,30.6458,30.5956,30.6458,16000.0
2006-04-03 13:30:00,48.76,48.8,48.71,48.71,28600.0,30.6333,30.6584,30.6018,30.6018,28600.0
2006-04-03 13:40:00,48.72,48.73,48.61,48.63,26000.0,30.6081,30.6144,30.539,30.5516,26000.0
2006-04-03 13:50:00,48.63,48.74,48.61,48.65,26000.0,30.5516,30.6207,30.539,30.5641,26000.0
2006-04-03 14:00:00,48.66,48.69,48.58,48.6,28000.0,30.5704,30.5893,30.5202,30.5327,28000.0
2006-04-03 14:10:00,48.61,48.67,48.58,48.6,26600.0,30.539,30.5767,30.5202,30.5327,26600.0
2006-04-03 14:20:00,48.61,48.63,48.52,48.53,50800.0,30.539,30.5516,30.4825,30.4888,50800.0
2006-04-03 14:30:00,48.51,48.58,48.49,48.52,54200.0,30.4762,30.5202,30.4636,30.4825,54200.0
2006-04-03 14:40:00,48.54,48.58,48.52,48.53,82800.0,30.495,30.5202,30.4825,30.4888,82800.0
2006-04-03 14:50:00,48.54,48.55,48.47,48.48,70000.0,30.495,30.5013,30.4511,30.4573,70000.0
2006-04-03 15:00:00,48.46,48.54,48.41,48.54,46800.0,30.4448,30.495,30.4134,30.495,46800.0
2006-04-03 15:10:00,48.55,48.55,48.45,48.45,42400.0,30.5013,30.5013,30.4385,30.4385,42400.0
2006-04-03 15:20:00,48.45,48.46,48.34,48.34,77800.0,30.4385,30.4448,30.3694,30.3694,77800.0
2006-04-03 15:30:00,48.33,48.37,48.27,48.3,71000.0,30.3631,30.3882,30.3254,30.3443,71000.0
2006-04-03 15:40:00,48.32,48.32,48.17,48.22,77600.0,30.3568,30.3568,30.2626,30.294,77600.0
2006-04-03 15:50:00,48.24,48.25,48.2,48.2,85000.0,30.3066,30.3129,30.2814,30.2814,85000.0
2006-04-04 09:30:00,48.13,48.23,48.06,48.2,58600.0,30.2375,30.3003,30.1935,30.2814,58600.0
2006-04-04 09:40:00,48.16,48.16,47.97,48.09,80400.0,30.2563,30.2563,30.1369,30.2123,80400.0
2006-04-04 09:50:00,48.08,48.25,48.04,48.25,43200.0,30.206,30.3129,30.1809,30.3129,43200.0
2006-04-04 10:00:00,48.21,48.27,48.18,48.19,63400.0,30.2877,30.3254,30.2689,30.2752,63400.0
2006-04-04 10:10:00,48.17,48.37,48.14,48.35,51000.0,30.2626,30.3882,30.2437,30.3757,51000.0
2006-04-04 10:20:00,48.35,48.47,48.34,48.44,53000.0,30.3757,30.4511,30.3694,30.4322,53000.0
2006-04-04 10:30:00,48.44,48.51,48.42,48.48,77400.0,30.4322,30.4762,30.4197,30.4573,77400.0
2006-04-04 10:40:00,48.48,48.59,48.46,48.59,48600.0,30.4573,30.5265,30.4448,30.5265,48600.0
2006-04-04 10:50:00,48.59,48.63,48.56,48.56,36200.0,30.5265,30.5516,30.5076,30.5076,36200.0
2006-04-04 11:00:00,48.54,48.54,48.34,48.35,62800.0,30.495,30.495,30.3694,30.3757,62800.0
2006-04-04 11:10:00,48.35,48.41,48.31,48.41,39200.0,30.3757,30.4134,30.3505,30.4134,39200.0
2006-04-04 11:20:00,48.4,48.49,48.39,48.49,18600.0,30.4071,30.4636,30.4008,30.4636,18600.0
2006-04-04 11:30:00,48.49,48.7,48.49,48.69,53400.0,30.4636,30.5956,30.4636,30.5893,53400.0
2006-04-04 11:40:00,48.7,49.0,48.65,48.99,147000.0,30.5956,30.784,30.5641,30.7778,147000.0
2006-04-04 11:50:00,48.99,49.0,48.76,48.76,99800.0,30.7778,30.784,30.6333,30.6333,99800.0
2006-04-04 12:00:00,48.76,48.97,48.74,48.97,44600.0,30.6333,30.7652,30.6207,30.7652,44600.0
2006-04-04 12:10:00,48.96,49.1,48.96,48.99,59000.0,30.7589,30.8469,30.7589,30.7778,59000.0
2006-04-04 12:20:00,48.97,49.01,48.94,48.98,45800.0,30.7652,30.7903,30.7463,30.7715,45800.0
2006-04-04 12:30:00,48.99,48.99,48.84,48.87,25600.0,30.7778,30.7778,30.6835,30.7024,25600.0
2006-04-04 12:40:00,48.87,48.87,48.74,48.8,30400.0,30.7024,30.7024,30.6207,30.6584,30400.0
2006-04-04 12:50:00,48.8,48.84,48.78,48.84,21000.0,30.6584,30.6835,30.6458,30.6835,21000.0
2006-04-04 13:00:00,48.83,48.85,48.8,48.81,69400.0,30.6772,30.6898,30.6584,30.6647,69400.0
2006-04-04 13:10:00,48.81,48.82,48.66,48.72,32000.0,30.6647,30.671,30.5704,30.6081,32000.0
2006-04-04 13:20:00,48.72,48.73,48.63,48.66,23200.0,30.6081,30.6144,30.5516,30.5704,23200.0
2006-04-04 13:30:00,48.61,48.77,48.61,48.67,32800.0,30.539,30.6395,30.539,30.5767,32800.0
2006-04-04 13:40:00,48.67,48.7,48.62,48.63,75400.0,30.5767,30.5956,30.5453,30.5516,75400.0
2006-04-04 13:50:00,48.63,48.71,48.6,48.66,78600.0,30.5516,30.6018,30.5327,30.5704,78600.0
2006-04-04 14:00:00,48.66,48.7,48.52,48.56,44800.0,30.5704,30.5956,30.4825,30.5076,44800.0
2006-04-04 14:10:00,48.56,48.58,48.51,48.54,19800.0,30.5076,30.5202,30.4762,30.495,19800.0
2006-04-04 14:20:00,48.59,48.68,48.59,48.68,82600.0,30.5265,30.583,30.5265,30.583,82600.0
2006-04-04 14:30:00,48.65,48.71,48.56,48.57,58200.0,30.5641,30.6018,30.5076,30.5139,58200.0
2006-04-04 14:40:00,48.57,48.62,48.55,48.58,44000.0,30.5139,30.5453,30.5013,30.5202,44000.0
2006-04-04 14:50:00,48.56,48.64,48.52,48.6,22800.0,30.5076,30.5579,30.4825,30.5327,22800.0
2006-04-04 15:00:00,48.6,48.63,48.57,48.58,31200.0,30.5327,30.5516,30.5139,30.5202,31200.0
2006-04-04 15:10:00,48.57,48.65,48.54,48.58,31400.0,30.5139,30.5641,30.495,30.5202,31400.0
2006-04-04 15:20:00,48.58,48.63,48.53,48.55,44200.0,30.5202,30.5516,30.4888,30.5013,44200.0
2006-04-04 15:30:00,48.54,48.57,48.48,48.48,42800.0,30.495,30.5139,30.4573,30.4573,42800.0
2006-04-04 15:40:00,48.49,48.55,48.4,48.41,67400.0,30.4636,30.5013,30.4071,30.4134,67400.0
2006-04-04 15:50:00,48.4,48.42,48.27,48.31,169800.0,30.4071,30.4197,30.3254,30.3505,169800.0
2006-04-05 09:30:00,48.77,48.77,48.18,48.34,54000.0,30.6395,30.6395,30.2689,30.3694,54000.0
2006-04-05 09:40:00,48.35,48.38,48.24,48.38,64200.0,30.3757,30.3945,30.3066,30.3945,64200.0
2006-04-05 09:50:00,48.33,48.36,48.18,48.27,52800.0,30.3631,30.382,30.2689,30.3254,52800.0
2006-04-05 10:00:00,48.3,48.35,48.23,48.24,65600.0,30.3443,30.3757,30.3003,30.3066,65600.0
2006-04-05 10:10:00,48.24,48.26,48.1,48.11,43400.0,30.3066,30.3191,30.2186,30.2249,43400.0
2006-04-05 10:20:00,48.12,48.2,48.09,48.15,47200.0,30.2312,30.2814,30.2123,30.25,47200.0
2006-04-05 10:30:00,48.14,48.24,48.14,48.24,77000.0,30.2437,30.3066,30.2437,30.3066,77000.0
2006-04-05 10:40:00,48.24,48.43,48.23,48.29,59200.0,30.3066,30.4259,30.3003,30.338,59200.0
2006-04-05 10:50:00,48.27,48.3,48.15,48.2,57600.0,30.3254,30.3443,30.25,30.2814,57600.0
2006-04-05 11:00:00,48.2,48.27,48.18,48.2,70800.0,30.2814,30.3254,30.2689,30.2814,70800.0
2006-04-05 11:10:00,48.22,48.23,48.1,48.16,19000.0,30.294,30.3003,30.2186,30.2563,19000.0
2006-04-05 11:20:00,48.15,48.22,48.13,48.19,22600.0,30.25,30.294,30.2375,30.2752,22600.0
2006-04-05 11:30:00,48.19,48.21,48.08,48.1,57200.0,30.2752,30.2877,30.206,30.2186,57200.0
2006-04-05 11:40:00,48.1,48.13,48.05,48.09,35800.0,30.2186,30.2375,30.1872,30.2123,35800.0
2006-04-05 11:50:00,48.11,48.14,48.08,48.1,27600.0,30.2249,30.2437,30.206,30.2186,27600.0
2006-04-05 12:00:00,48.1,48.15,48.07,48.15,27200.0,30.2186,30.25,30.1998,30.25,27200.0
2006-04-05 12:10:00,48.15,48.19,48.13,48.19,34000.0,30.25,30.2752,30.2375,30.2752,34000.0
2006-04-05 12:20:00,48.2,48.21,48.11,48.12,24400.0,30.2814,30.2877,30.2249,30.2312,24400.0
2006-04-05 12:30:00,48.13,48.18,48.12,48.15,31000.0,30.2375,30.2689,30.2312,30.25,31000.0
2006-04-05 12:40:00,48.16,48.33,48.16,48.3,45600.0,30.2563,30.3631,30.2563,30.3443,45600.0
2006-04-05 12:50:00,48.3,48.4,48.3,48.37,33200.0,30.3443,30.4071,30.3443,30.3882,33200.0
2006-04-05 13:00:00,48.37,48.53,48.36,48.42,47200.0,30.3882,30.4888,30.382,30.4197,47200.0
2006-04-05 13:10:00,48.41,48.51,48.4,48.5,101400.0,30.4134,30.4762,30.4071,30.4699,101400.0
2006-04-05 13:20:00,48.51,48.57,48.51,48.55,44600.0,30.4762,30.5139,30.4762,30.5013,44600.0
2006-04-05 13:30:00,48.54,48.6,48.52,48.6,43800.0,30.495,30.5327,30.4825,30.5327,43800.0
2006-04-05 13:40:00,48.58,48.63,48.57,48.63,61800.0,30.5202,30.5516,30.5139,30.5516,61800.0
2006-04-05 13:50:00,48.63,48.73,48.62,48.72,30400.0,30.5516,30.6144,30.5453,30.6081,30400.0
2006-04-05 14:00:00,48.7,48.78,48.65,48.78,48600.0,30.5956,30.6458,30.5641,30.6458,48600.0
2006-04-05 14:10:00,48.79,48.81,48.73,48.79,116400.0,30.6521,30.6647,30.6144,30.6521,116400.0
2006-04-05 14:20:00,48.81,48.83,48.74,48.76,59800.0,30.6647,30.6772,30.6207,30.6333,59800.0
2006-04-05 14:30:00,48.76,48.79,48.68,48.74,70600.0,30.6333,30.6521,30.583,30.6207,70600.0
2006-04-05 14:40:00,48.74,48.9,48.74,48.89,56800.0,30.6207,30.7212,30.6207,30.7149,56800.0
2006-04-05 14:50:00,48.88,48.94,48.83,48.94,72000.0,30.7086,30.7463,30.6772,30.7463,72000.0
2006-04-05 15:00:00,48.94,48.95,48.84,48.86,86200.0,30.7463,30.7526,30.6835,30.6961,86200.0
2006-04-05 15:10:00,48.9,48.96,48.88,48.96,93200.0,30.7212,30.7589,30.7086,30.7589,93200.0
2006-04-05 15:20:00,48.96,49.04,48.95,49.02,98000.0,30.7589,30.8092,30.7526,30.7966,98000.0
2006-04-05 15:30:00,49.02,49.04,48.85,48.87,93000.0,30.7966,30.8092,30.6898,30.7024,93000.0
2006-04-05 15:40:00,48.87,49.0,48.87,49.0,120600.0,30.7024,30.784,30.7024,30.784,120600.0
2006-04-05 15:50:00,49.0,49.01,48.95,48.99,168200.0,30.784,30.7903,30.7526,30.7778,168200.0
2006-04-06 09:30:00,48.9,48.9,48.8,48.8,40800.0,30.7212,30.7212,30.6584,30.6584,40800.0
2006-04-06 09:40:00,48.87,48.87,48.79,48.8,84200.0,30.7024,30.7024,30.6521,30.6584,84200.0
2006-04-06 09:50:00,48.81,48.82,48.54,48.6,74200.0,30.6647,30.671,30.495,30.5327,74200.0
2006-04-06 10:00:00,48.59,48.59,48.5,48.5,64800.0,30.5265,30.5265,30.4699,30.4699,64800.0
2006-04-06 10:10:00,48.51,48.55,48.45,48.55,38200.0,30.4762,30.5013,30.4385,30.5013,38200.0
2006-04-06 10:20:00,48.52,48.56,48.49,48.55,59000.0,30.4825,30.5076,30.4636,30.5013,59000.0
2006-04-06 10:30:00,48.52,48.56,48.44,48.46,35000.0,30.4825,30.5076,30.4322,30.4448,35000.0
2006-04-06 10:40:00,48.46,48.5,48.44,48.47,26000.0,30.4448,30.4699,30.4322,30.4511,26000.0
2006-04-06 10:50:00,48.44,48.48,48.38,48.44,30200.0,30.4322,30.4573,30.3945,30.4322,30200.0
2006-04-06 11:00:00,48.44,48.48,48.4,48.43,36400.0,30.4322,30.4573,30.4071,30.4259,36400.0
2006-04-06 11:10:00,48.43,48.47,48.37,48.38,27000.0,30.4259,30.4511,30.3882,30.3945,27000.0
2006-04-06 11:20:00,48.38,48.38,48.27,48.33,39400.0,30.3945,30.3945,30.3254,30.3631,39400.0
2006-04-06 11:30:00,48.31,48.35,48.26,48.3,58200.0,30.3505,30.3757,30.3191,30.3443,58200.0
2006-04-06 11:40:00,48.33,48.38,48.3,48.32,34200.0,30.3631,30.3945,30.3443,30.3568,34200.0
2006-04-06 11:50:00,48.32,48.33,48.22,48.22,52600.0,30.3568,30.3631,30.294,30.294,52600.0
2006-04-06 12:00:00,48.25,48.31,48.19,48.24,36200.0,30.3129,30.3505,30.2752,30.3066,36200.0
2006-04-06 12:10:00,48.25,48.31,48.22,48.22,31600.0,30.3129,30.3505,30.294,30.294,31600.0
2006-04-06 12:20:00,48.21,48.22,48.1,48.12,18800.0,30.2877,30.294,30.2186,30.2312,18800.0
2006-04-06 12:30:00,48.13,48.2,48.12,48.12,30400.0,30.2375,30.2814,30.2312,30.2312,30400.0
2006-04-06 12:40:00,48.12,48.17,48.09,48.17,30800.0,30.2312,30.2626,30.2123,30.2626,30800.0
2006-04-06 12:50:00,48.17,48.17,48.13,48.14,26200.0,30.2626,30.2626,30.2375,30.2437,26200.0
2006-04-06 13:00:00,48.14,48.2,48.13,48.14,27200.0,30.2437,30.2814,30.2375,30.2437,27200.0
2006-04-06 13:10:00,48.15,48.21,48.13,48.2,22600.0,30.25,30.2877,30.2375,30.2814,22600.0
2006-04-06 13:20:00,48.19,48.35,48.19,48.34,29200.0,30.2752,30.3757,30.2752,30.3694,29200.0
2006-04-06 13:30:00,48.35,48.48,48.35,48.46,116000.0,30.3757,30.4573,30.3757,30.4448,116000.0
2006-04-06 13:40:00,48.45,48.47,48.37,48.47,110600.0,30.4385,30.4511,30.3882,30.4511,110600.0
2006-04-06 13:50:00,48.5,48.51,48.38,48.43,111200.0,30.4699,30.4762,30.3945,30.4259,111200.0
2006-04-06 14:00:00,48.43,48.43,48.32,48.35,41400.0,30.4259,30.4259,30.3568,30.3757,41400.0
2006-04-06 14:10:00,48.36,48.43,48.31,48.33,54600.0,30.382,30.4259,30.3505,30.3631,54600.0
2006-04-06 14:20:00,48.33,48.34,48.2,48.2,95000.0,30.3631,30.3694,30.2814,30.2814,95000.0
2006-04-06 14:30:00,48.19,48.2,48.03,48.1,143200.0,30.2752,30.2814,30.1746,30.2186,143200.0
2006-04-06 14:40:00,48.1,48.13,48.02,48.02,155200.0,30.2186,30.2375,30.1684,30.1684,155200.0
2006-04-06 14:50:00,48.02,48.05,47.9,47.92,166000.0,30.1684,30.1872,30.093,30.1055,166000.0
2006-04-06 15:00:00,47.93,47.99,47.87,47.98,88200.0,30.1118,30.1495,30.0741,30.1432,88200.0
2006-04-06 15:10:00,47.98,47.99,47.87,47.92,71000.0,30.1432,30.1495,30.0741,30.1055,71000.0
2006-04-06 15:20:00,47.92,47.96,47.88,47.88,62400.0,30.1055,30.1307,30.0804,30.0804,62400.0
2006-04-06 15:30:00,47.88,47.88,47.76,47.76,124600.0,30.0804,30.0804,30.005,30.005,124600.0
2006-04-06 15:40:00,47.79,47.87,47.76,47.83,101200.0,30.0239,30.0741,30.005,30.049,101200.0
2006-04-06 15:50:00,47.83,47.84,47.72,47.72,301000.0,30.049,30.0553,29.9799,29.9799,301000.0
2006-04-07 09:30:00,48.13,48.24,48.13,48.23,80800.0,30.2375,30.3066,30.2375,30.3003,80800.0
2006-04-07 09:40:00,48.23,48.5,48.23,48.43,120800.0,30.3003,30.4699,30.3003,30.4259,120800.0
2006-04-07 09:50:00,48.47,48.5,48.38,48.38,138600.0,30.4511,30.4699,30.3945,30.3945,138600.0
2006-04-07 10:00:00,48.37,48.41,48.31,48.35,149000.0,30.3882,30.4134,30.3505,30.3757,149000.0
2006-04-07 10:10:00,48.35,48.4,48.25,48.27,99600.0,30.3757,30.4071,30.3129,30.3254,99600.0
2006-04-07 10:20:00,48.28,48.28,48.08,48.15,103600.0,30.3317,30.3317,30.206,30.25,103600.0
2006-04-07 10:30:00,48.16,48.16,47.81,47.82,161800.0,30.2563,30.2563,30.0364,30.0427,161800.0
2006-04-07 10:40:00,47.82,48.12,47.57,47.67,146000.0,30.0427,30.2312,29.8856,29.9485,146000.0
2006-04-07 10:50:00,47.67,47.8,47.62,47.77,70000.0,29.9485,30.0301,29.9171,30.0113,70000.0
2006-04-07 11:00:00,47.78,47.85,47.75,47.83,41000.0,30.0176,30.0616,29.9987,30.049,41000.0
2006-04-07 11:10:00,47.82,47.88,47.77,47.82,62400.0,30.0427,30.0804,30.0113,30.0427,62400.0
2006-04-07 11:20:00,47.82,47.95,47.75,47.83,80600.0,30.0427,30.1244,29.9987,30.049,80600.0
2006-04-07 11:30:00,47.82,47.83,47.75,47.76,94600.0,30.0427,30.049,29.9987,30.005,94600.0
2006-04-07 11:40:00,47.77,47.8,47.62,47.63,90800.0,30.0113,30.0301,29.9171,29.9233,90800.0
2006-04-07 11:50:00,47.63,47.71,47.62,47.63,95400.0,29.9233,29.9736,29.9171,29.9233,95400.0
2006-04-07 12:00:00,47.65,47.67,47.6,47.65,63400.0,29.9359,29.9485,29.9045,29.9359,63400.0
2006-04-07 12:10:00,47.65,47.68,47.6,47.68,109000.0,29.9359,29.9548,29.9045,29.9548,109000.0
2006-04-07 12:20:00,47.68,47.78,47.65,47.74,29600.0,29.9548,30.0176,29.9359,29.9924,29600.0
2006-04-07 12:30:00,47.76,47.82,47.76,47.78,97200.0,30.005,30.0427,30.005,30.0176,97200.0
2006-04-07 12:40:00,47.77,47.8,47.75,47.8,31200.0,30.0113,30.0301,29.9987,30.0301,31200.0
2006-04-07 12:50:00,47.8,47.8,47.71,47.71,56000.0,30.0301,30.0301,29.9736,29.9736,56000.0
2006-04-07 13:00:00,47.71,47.8,47.65,47.79,64600.0,29.9736,30.0301,29.9359,30.0239,64600.0
2006-04-07 13:10:00,47.79,47.83,47.77,47.81,65000.0,30.0239,30.049,30.0113,30.0364,65000.0
2006-04-07 13:20:00,47.81,47.83,47.78,47.82,57400.0,30.0364,30.049,30.0176,30.0427,57400.0
2006-04-07 13:30:00,47.82,47.87,47.78,47.81,85400.0,30.0427,30.0741,30.0176,30.0364,85400.0
2006-04-07 13:40:00,47.77,47.8,47.72,47.72,116000.0,30.0113,30.0301,29.9799,29.9799,116000.0
2006-04-07 13:50:00,47.72,47.73,47.57,47.6,60800.0,29.9799,29.9862,29.8856,29.9045,60800.0
2006-04-07 14:00:00,47.59,47.76,47.55,47.76,22200.0,29.8982,30.005,29.8731,30.005,22200.0
2006-04-07 14:10:00,47.77,47.81,47.6,47.6,43600.0,30.0113,30.0364,29.9045,29.9045,43600.0
2006-04-07 14:20:00,47.6,47.68,47.6,47.63,14200.0,29.9045,29.9548,29.9045,29.9233,14200.0
2006-04-07 14:30:00,47.62,47.74,47.62,47.74,30200.0,29.9171,29.9924,29.9171,29.9924,30200.0
2006-04-07 14:40:00,47.73,47.85,47.72,47.85,55400.0,29.9862,30.0616,29.9799,30.0616,55400.0
2006-04-07 14:50:00,47.87,47.88,47.82,47.84,102600.0,30.0741,30.0804,30.0427,30.0553,102600.0
2006-04-07 15:00:00,47.82,47.84,47.65,47.81,115400.0,30.0427,30.0553,29.9359,30.0364,115400.0
2006-04-07 15:10:00,47.78,47.85,47.78,47.8,41600.0,30.0176,30.0616,30.0176,30.0301,41600.0
2006-04-07 15:20:00,47.8,47.81,47.73,47.74,80400.0,30.0301,30.0364,29.9862,29.9924,80400.0
2006-04-07 15:30:00,47.74,47.83,47.74,47.77,84800.0,29.9924,30.049,29.9924,30.0113,84800.0
2006-04-07 15:40:00,47.77,47.81,47.69,47.79,50000.0,30.0113,30.0364,29.961,30.0239,50000.0
2006-04-07 15:50:00,47.76,47.82,47.76,47.77,67000.0,30.005,30.0427,30.005,30.0113,67000.0
2006-04-10 09:30:00,47.65,47.74,47.65,47.67,37000.0,29.9359,29.9924,29.9359,29.9485,37000.0
2006-04-10 09:40:00,47.66,47.71,47.62,47.68,245800.0,29.9422,29.9736,29.9171,29.9548,245800.0
2006-04-10 09:50:00,47.7,47.75,47.7,47.72,23000.0,29.9673,29.9987,29.9673,29.9799,23000.0
2006-04-10 10:00:00,47.71,47.74,47.7,47.72,107000.0,29.9736,29.9924,29.9673,29.9799,107000.0
2006-04-10 10:10:00,47.72,47.79,47.72,47.77,67600.0,29.9799,30.0239,29.9799,30.0113,67600.0
2006-04-10 10:20:00,47.77,47.83,47.75,47.75,97000.0,30.0113,30.049,29.9987,29.9987,97000.0
2006-04-10 10:30:00,47.76,47.85,47.75,47.82,90400.0,30.005,30.0616,29.9987,30.0427,90400.0
2006-04-10 10:40:00,47.82,47.94,47.79,47.94,65600.0,30.0427,30.1181,30.0239,30.1181,65600.0
2006-04-10 10:50:00,47.97,47.98,47.88,47.91,37800.0,30.1369,30.1432,30.0804,30.0992,37800.0
2006-04-10 11:00:00,47.89,47.92,47.82,47.85,90800.0,30.0867,30.1055,30.0427,30.0616,90800.0
2006-04-10 11:10:00,47.85,47.99,47.85,47.98,53600.0,30.0616,30.1495,30.0616,30.1432,53600.0
2006-04-10 11:20:00,47.98,48.04,47.97,47.99,109000.0,30.1432,30.1809,30.1369,30.1495,109000.0
2006-04-10 11:30:00,47.99,48.05,47.99,48.02,93400.0,30.1495,30.1872,30.1495,30.1684,93400.0
2006-04-10 11:40:00,48.02,48.14,48.02,48.1,76200.0,30.1684,30.2437,30.1684,30.2186,76200.0
2006-04-10 11:50:00,48.1,48.1,48.06,48.09,18800.0,30.2186,30.2186,30.1935,30.2123,18800.0
2006-04-10 12:00:00,48.1,48.12,47.99,48.01,45400.0,30.2186,30.2312,30.1495,30.1621,45400.0
2006-04-10 12:10:00,48.0,48.03,47.97,47.99,27000.0,30.1558,30.1746,30.1369,30.1495,27000.0
2006-04-10 12:20:00,47.99,47.99,47.95,47.99,110000.0,30.1495,30.1495,30.1244,30.1495,110000.0
2006-04-10 12:30:00,47.98,48.03,47.98,48.02,20400.0,30.1432,30.1746,30.1432,30.1684,20400.0
2006-04-10 12:40:00,48.02,48.02,47.99,48.02,143600.0,30.1684,30.1684,30.1495,30.1684,143600.0
2006-04-10 12:50:00,48.02,48.03,48.0,48.02,21200.0,30.1684,30.1746,30.1558,30.1684,21200.0
2006-04-10 13:00:00,48.01,48.02,47.98,48.01,56400.0,30.1621,30.1684,30.1432,30.1621,56400.0
2006-04-10 13:10:00,48.0,48.02,48.0,48.0,84200.0,30.1558,30.1684,30.1558,30.1558,84200.0
2006-04-10 13:20:00,48.01,48.02,47.98,47.98,16000.0,30.1621,30.1684,30.1432,30.1432,16000.0
2006-04-10 13:30:00,47.98,47.99,47.93,47.95,77600.0,30.1432,30.1495,30.1118,30.1244,77600.0
2006-04-10 13:40:00,47.96,47.96,47.89,47.93,24200.0,30.1307,30.1307,30.0867,30.1118,24200.0
2006-04-10 13:50:00,47.93,47.95,47.9,47.9,38400.0,30.1118,30.1244,30.093,30.093,38400.0
2006-04-10 14:00:00,47.9,47.94,47.9,47.93,24600.0,30.093,30.1181,30.093,30.1118,24600.0
2006-04-10 14:10:00,47.94,47.95,47.9,47.93,42600.0,30.1181,30.1244,30.093,30.1118,42600.0
2006-04-10 14:20:00,47.93,47.95,47.91,47.92,47200.0,30.1118,30.1244,30.0992,30.1055,47200.0
2006-04-10 14:30:00,47.92,47.95,47.86,47.92,42800.0,30.1055,30.1244,30.0678,30.1055,42800.0
2006-04-10 14:40:00,47.93,47.95,47.88,47.9,63400.0,30.1118,30.1244,30.0804,30.093,63400.0
2006-04-10 14:50:00,47.92,47.94,47.88,47.92,52200.0,30.1055,30.1181,30.0804,30.1055,52200.0
2006-04-10 15:00:00,47.93,47.95,47.93,47.94,100800.0,30.1118,30.1244,30.1118,30.1181,100800.0
2006-04-10 15:10:00,47.94,47.95,47.92,47.93,33000.0,30.1181,30.1244,30.1055,30.1118,33000.0
2006-04-10 15:20:00,47.94,47.99,47.93,47.98,76000.0,30.1181,30.1495,30.1118,30.1432,76000.0
2006-04-10 15:30:00,47.97,47.99,47.9,47.98,33600.0,30.1369,30.1495,30.093,30.1432,33600.0
2006-04-10 15:40:00,47.98,47.98,47.95,47.96,44800.0,30.1432,30.1432,30.1244,30.1307,44800.0
2006-04-10 15:50:00,47.95,47.96,47.88,47.9,65200.0,30.1244,30.1307,30.0804,30.093,65200.0
2006-04-11 09:30:00,48.18,48.2,48.02,48.13,159600.0,30.2689,30.2814,30.1684,30.2375,159600.0
2006-04-11 09:40:00,48.12,48.17,48.0,48.01,70800.0,30.2312,30.2626,30.1558,30.1621,70800.0
2006-04-11 09:50:00,48.01,48.15,48.01,48.13,74800.0,30.1621,30.25,30.1621,30.2375,74800.0
2006-04-11 10:00:00,48.12,48.16,48.08,48.15,85000.0,30.2312,30.2563,30.206,30.25,85000.0
2006-04-11 10:10:00,48.15,48.17,48.08,48.1,42000.0,30.25,30.2626,30.206,30.2186,42000.0
2006-04-11 10:20:00,48.1,48.15,47.93,48.0,70400.0,30.2186,30.25,30.1118,30.1558,70400.0
2006-04-11 10:30:00,48.01,48.02,47.9,47.94,42600.0,30.1621,30.1684,30.093,30.1181,42600.0
2006-04-11 10:40:00,47.94,47.97,47.77,47.85,78600.0,30.1181,30.1369,30.0113,30.0616,78600.0
2006-04-11 10:50:00,47.85,47.86,47.75,47.75,69800.0,30.0616,30.0678,29.9987,29.9987,69800.0
2006-04-11 11:00:00,47.75,47.77,47.66,47.66,80600.0,29.9987,30.0113,29.9422,29.9422,80600.0
2006-04-11 11:10:00,47.67,47.7,47.52,47.68,81800.0,29.9485,29.9673,29.8542,29.9548,81800.0
2006-04-11 11:20:00,47.69,47.77,47.68,47.76,48400.0,29.961,30.0113,29.9548,30.005,48400.0
2006-04-11 11:30:00,47.76,47.77,47.7,47.75,33400.0,30.005,30.0113,29.9673,29.9987,33400.0
2006-04-11 11:40:00,47.74,47.76,47.63,47.63,46400.0,29.9924,30.005,29.9233,29.9233,46400.0
2006-04-11 11:50:00,47.64,47.69,47.64,47.66,52800.0,29.9296,29.961,29.9296,29.9422,52800.0
2006-04-11 12:00:00,47.66,47.76,47.65,47.73,54400.0,29.9422,30.005,29.9359,29.9862,54400.0
2006-04-11 12:10:00,47.72,47.77,47.68,47.74,47600.0,29.9799,30.0113,29.9548,29.9924,47600.0
2006-04-11 12:20:00,47.74,47.74,47.69,47.71,24400.0,29.9924,29.9924,29.961,29.9736,24400.0
2006-04-11 12:30:00,47.71,47.73,47.65,47.65,19400.0,29.9736,29.9862,29.9359,29.9359,19400.0
2006-04-11 12:40:00,47.68,47.72,47.59,47.6,22400.0,29.9548,29.9799,29.8982,29.9045,22400.0
2006-04-11 12:50:00,47.6,47.63,47.55,47.56,19800.0,29.9045,29.9233,29.8731,29.8794,19800.0
2006-04-11 13:00:00,47.52,47.77,47.52,47.77,68600.0,29.8542,30.0113,29.8542,30.0113,68600.0
2006-04-11 13:10:00,47.76,47.77,47.65,47.67,54800.0,30.005,30.0113,29.9359,29.9485,54800.0
2006-04-11 13:20:00,47.67,47.77,47.65,47.69,46400.0,29.9485,30.0113,29.9359,29.961,46400.0
2006-04-11 13:30:00,47.68,47.68,47.55,47.59,68400.0,29.9548,29.9548,29.8731,29.8982,68400.0
2006-04-11 13:40:00,47.6,47.68,47.57,47.59,45000.0,29.9045,29.9548,29.8856,29.8982,45000.0
2006-04-11 13:50:00,47.61,47.61,47.53,47.53,49000.0,29.9108,29.9108,29.8605,29.8605,49000.0
2006-04-11 14:00:00,47.55,47.66,47.55,47.66,54600.0,29.8731,29.9422,29.8731,29.9422,54600.0
2006-04-11 14:10:00,47.67,47.68,47.6,47.68,72200.0,29.9485,29.9548,29.9045,29.9548,72200.0
2006-04-11 14:20:00,47.7,47.7,47.58,47.65,73200.0,29.9673,29.9673,29.8919,29.9359,73200.0
2006-04-11 14:30:00,47.65,47.73,47.63,47.65,55600.0,29.9359,29.9862,29.9233,29.9359,55600.0
2006-04-11 14:40:00,47.65,47.69,47.54,47.58,49400.0,29.9359,29.961,29.8668,29.8919,49400.0
2006-04-11 14:50:00,47.57,47.65,47.56,47.63,38000.0,29.8856,29.9359,29.8794,29.9233,38000.0
2006-04-11 15:00:00,47.63,47.63,47.51,47.51,82200.0,29.9233,29.9233,29.8479,29.8479,82200.0
2006-04-11 15:10:00,47.51,47.56,47.51,47.52,113000.0,29.8479,29.8794,29.8479,29.8542,113000.0
2006-04-11 15:20:00,47.52,47.53,47.41,47.45,141200.0,29.8542,29.8605,29.7851,29.8103,141200.0
2006-04-11 15:30:00,47.45,47.53,47.45,47.52,168200.0,29.8103,29.8605,29.8103,29.8542,168200.0
2006-04-11 15:40:00,47.52,47.6,47.51,47.57,106400.0,29.8542,29.9045,29.8479,29.8856,106400.0
2006-04-11 15:50:00,47.58,47.6,47.54,47.57,128200.0,29.8919,29.9045,29.8668,29.8856,128200.0
2006-04-12 09:30:00,47.58,47.74,47.58,47.74,93800.0,29.8919,29.9924,29.8919,29.9924,93800.0
2006-04-12 09:40:00,47.75,47.77,47.48,47.49,36000.0,29.9987,30.0113,29.8291,29.8354,36000.0
2006-04-12 09:50:00,47.46,47.46,47.3,47.32,156800.0,29.8165,29.8165,29.716,29.7286,156800.0
2006-04-12 10:00:00,47.32,47.42,47.26,47.38,123800.0,29.7286,29.7914,29.6909,29.7663,123800.0
2006-04-12 10:10:00,47.42,47.6,47.41,47.56,201800.0,29.7914,29.9045,29.7851,29.8794,201800.0
2006-04-12 10:20:00,47.56,47.58,47.53,47.55,72000.0,29.8794,29.8919,29.8605,29.8731,72000.0
2006-04-12 10:30:00,47.56,47.6,47.49,47.59,118200.0,29.8794,29.9045,29.8354,29.8982,118200.0
2006-04-12 10:40:00,47.59,47.62,47.52,47.52,209400.0,29.8982,29.9171,29.8542,29.8542,209400.0
2006-04-12 10:50:00,47.52,47.55,47.51,47.52,90800.0,29.8542,29.8731,29.8479,29.8542,90800.0
2006-04-12 11:00:00,47.52,47.62,47.52,47.6,237800.0,29.8542,29.9171,29.8542,29.9045,237800.0
2006-04-12 11:10:00,47.6,47.62,47.58,47.58,58400.0,29.9045,29.9171,29.8919,29.8919,58400.0
2006-04-12 11:20:00,47.57,47.65,47.57,47.63,142200.0,29.8856,29.9359,29.8856,29.9233,142200.0
2006-04-12 11:30:00,47.64,47.74,47.64,47.64,88000.0,29.9296,29.9924,29.9296,29.9296,88000.0
2006-04-12 11:40:00,47.65,47.66,47.6,47.66,81400.0,29.9359,29.9422,29.9045,29.9422,81400.0
2006-04-12 11:50:00,47.66,47.85,47.66,47.85,144000.0,29.9422,30.0616,29.9422,30.0616,144000.0
2006-04-12 12:00:00,47.8,47.81,47.73,47.77,76800.0,30.0301,30.0364,29.9862,30.0113,76800.0
2006-04-12 12:10:00,47.77,47.81,47.77,47.77,36600.0,30.0113,30.0364,30.0113,30.0113,36600.0
2006-04-12 12:20:00,47.77,47.8,47.7,47.7,32800.0,30.0113,30.0301,29.9673,29.9673,32800.0
2006-04-12 12:30:00,47.71,47.79,47.67,47.78,40600.0,29.9736,30.0239,29.9485,30.0176,40600.0
2006-04-12 12:40:00,47.78,47.78,47.68,47.73,65200.0,30.0176,30.0176,29.9548,29.9862,65200.0
2006-04-12 12:50:00,47.74,47.79,47.68,47.79,45800.0,29.9924,30.0239,29.9548,30.0239,45800.0
2006-04-12 13:00:00,47.8,47.86,47.77,47.85,64400.0,30.0301,30.0678,30.0113,30.0616,64400.0
2006-04-12 13:10:00,47.85,47.9,47.83,47.89,112200.0,30.0616,30.093,30.049,30.0867,112200.0
2006-04-12 13:20:00,47.88,47.91,47.85,47.89,25400.0,30.0804,30.0992,30.0616,30.0867,25400.0
2006-04-12 13:30:00,47.9,47.99,47.89,47.98,118600.0,30.093,30.1495,30.0867,30.1432,118600.0
2006-04-12 13:40:00,47.99,48.02,47.96,47.98,71400.0,30.1495,30.1684,30.1307,30.1432,71400.0
2006-04-12 13:50:00,47.98,48.02,47.98,48.01,149400.0,30.1432,30.1684,30.1432,30.1621,149400.0
2006-04-12 14:00:00,48.02,48.05,47.98,48.0,78800.0,30.1684,30.1872,30.1432,30.1558,78800.0
2006-04-12 14:10:00,48.0,48.05,47.97,48.0,82000.0,30.1558,30.1872,30.1369,30.1558,82000.0
2006-04-12 14:20:00,48.0,48.0,47.88,47.9,61800.0,30.1558,30.1558,30.0804,30.093,61800.0
2006-04-12 14:30:00,47.88,47.88,47.84,47.86,73000.0,30.0804,30.0804,30.0553,30.0678,73000.0
2006-04-12 14:40:00,47.86,47.9,47.85,47.9,71800.0,30.0678,30.093,30.0616,30.093,71800.0
2006-04-12 14:50:00,47.89,47.89,47.84,47.89,106000.0,30.0867,30.0867,30.0553,30.0867,106000.0
2006-04-12 15:00:00,47.89,47.92,47.87,47.88,144200.0,30.0867,30.1055,30.0741,30.0804,144200.0
2006-04-12 15:10:00,47.88,47.9,47.87,47.9,114400.0,30.0804,30.093,30.0741,30.093,114400.0
2006-04-12 15:20:00,47.9,47.92,47.86,47.87,73400.0,30.093,30.1055,30.0678,30.0741,73400.0
2006-04-12 15:30:00,47.87,47.9,47.85,47.85,75400.0,30.0741,30.093,30.0616,30.0616,75400.0
2006-04-12 15:40:00,47.85,47.88,47.8,47.88,107400.0,30.0616,30.0804,30.0301,30.0804,107400.0
2006-04-12 15:50:00,47.88,47.88,47.84,47.87,91800.0,30.0804,30.0804,30.0553,30.0741,91800.0
2006-04-13 09:30:00,47.87,48.13,47.87,48.01,126600.0,30.0741,30.2375,30.0741,30.1621,126600.0
2006-04-13 09:40:00,48.01,48.17,47.98,48.04,68600.0,30.1621,30.2626,30.1432,30.1809,68600.0
2006-04-13 09:50:00,48.05,48.1,47.96,48.03,72800.0,30.1872,30.2186,30.1307,30.1746,72800.0
2006-04-13 10:00:00,48.05,48.32,48.05,48.27,97800.0,30.1872,30.3568,30.1872,30.3254,97800.0
2006-04-13 10:10:00,48.3,48.33,48.08,48.08,63800.0,30.3443,30.3631,30.206,30.206,63800.0
2006-04-13 10:20:00,48.08,48.1,48.02,48.05,37400.0,30.206,30.2186,30.1684,30.1872,37400.0
2006-04-13 10:30:00,48.05,48.08,48.01,48.03,37800.0,30.1872,30.206,30.1621,30.1746,37800.0
2006-04-13 10:40:00,48.04,48.18,48.04,48.16,46400.0,30.1809,30.2689,30.1809,30.2563,46400.0
2006-04-13 10:50:00,48.16,48.18,48.11,48.17,60400.0,30.2563,30.2689,30.2249,30.2626,60400.0
2006-04-13 11:00:00,48.16,48.16,48.08,48.1,20200.0,30.2563,30.2563,30.206,30.2186,20200.0
2006-04-13 11:10:00,48.12,48.19,48.1,48.1,25200.0,30.2312,30.2752,30.2186,30.2186,25200.0
2006-04-13 11:20:00,48.1,48.15,48.09,48.12,42800.0,30.2186,30.25,30.2123,30.2312,42800.0
2006-04-13 11:30:00,48.13,48.13,48.01,48.01,34800.0,30.2375,30.2375,30.1621,30.1621,34800.0
2006-04-13 11:40:00,48.01,48.06,48.0,48.06,15200.0,30.1621,30.1935,30.1558,30.1935,15200.0
2006-04-13 11:50:00,48.05,48.12,48.04,48.11,15200.0,30.1872,30.2312,30.1809,30.2249,15200.0
2006-04-13 12:00:00,48.11,48.16,48.09,48.16,9000.0,30.2249,30.2563,30.2123,30.2563,9000.0
2006-04-13 12:10:00,48.13,48.13,48.02,48.06,18200.0,30.2375,30.2375,30.1684,30.1935,18200.0
2006-04-13 12:20:00,48.04,48.07,47.94,47.97,22400.0,30.1809,30.1998,30.1181,30.1369,22400.0
2006-04-13 12:30:00,47.95,47.98,47.95,47.95,24200.0,30.1244,30.1432,30.1244,30.1244,24200.0
2006-04-13 12:40:00,47.95,48.02,47.93,48.01,89800.0,30.1244,30.1684,30.1118,30.1621,89800.0
2006-04-13 12:50:00,48.0,48.02,48.0,48.0,59600.0,30.1558,30.1684,30.1558,30.1558,59600.0
2006-04-13 13:00:00,48.0,48.01,47.96,47.99,130800.0,30.1558,30.1621,30.1307,30.1495,130800.0
2006-04-13 13:10:00,47.99,48.0,47.97,48.0,62600.0,30.1495,30.1558,30.1369,30.1558,62600.0
2006-04-13 13:20:00,48.0,48.02,47.99,48.02,15000.0,30.1558,30.1684,30.1495,30.1684,15000.0
2006-04-13 13:30:00,48.0,48.01,47.98,47.99,52200.0,30.1558,30.1621,30.1432,30.1495,52200.0
2006-04-13 13:40:00,47.99,48.0,47.98,47.99,25400.0,30.1495,30.1558,30.1432,30.1495,25400.0
2006-04-13 13:50:00,47.98,48.0,47.97,47.97,52000.0,30.1432,30.1558,30.1369,30.1369,52000.0
2006-04-13 14:00:00,47.97,47.98,47.94,47.96,33800.0,30.1369,30.1432,30.1181,30.1307,33800.0
2006-04-13 14:10:00,47.95,47.97,47.92,47.92,43200.0,30.1244,30.1369,30.1055,30.1055,43200.0
2006-04-13 14:20:00,47.93,47.93,47.88,47.92,20800.0,30.1118,30.1118,30.0804,30.1055,20800.0
2006-04-13 14:30:00,47.92,47.94,47.85,47.85,58400.0,30.1055,30.1181,30.0616,30.0616,58400.0
2006-04-13 14:40:00,47.85,47.9,47.85,47.85,42000.0,30.0616,30.093,30.0616,30.0616,42000.0
2006-04-13 14:50:00,47.85,47.85,47.8,47.82,38800.0,30.0616,30.0616,30.0301,30.0427,38800.0
2006-04-13 15:00:00,47.81,47.87,47.78,47.78,95000.0,30.0364,30.0741,30.0176,30.0176,95000.0
2006-04-13 15:10:00,47.78,47.84,47.75,47.83,50800.0,30.0176,30.0553,29.9987,30.049,50800.0
2006-04-13 15:20:00,47.83,47.87,47.81,47.81,38800.0,30.049,30.0741,30.0364,30.0364,38800.0
2006-04-13 15:30:00,47.82,47.84,47.78,47.81,40400.0,30.0427,30.0553,30.0176,30.0364,40400.0
2006-04-13 15:40:00,47.8,47.85,47.78,47.83,51400.0,30.0301,30.0616,30.0176,30.049,51400.0
2006-04-13 15:50:00,47.83,47.84,47.8,47.83,62000.0,30.049,30.0553,30.0301,30.049,62000.0
2006-04-17 09:30:00,48.2,48.31,48.1,48.29,69600.0,30.2814,30.3505,30.2186,30.338,69600.0
2006-04-17 09:40:00,48.27,48.44,48.27,48.38,57000.0,30.3254,30.4322,30.3254,30.3945,57000.0
2006-04-17 09:50:00,48.38,48.51,48.38,48.45,94400.0,30.3945,30.4762,30.3945,30.4385,94400.0
2006-04-17 10:00:00,48.44,48.72,48.44,48.71,77200.0,30.4322,30.6081,30.4322,30.6018,77200.0
2006-04-17 10:10:00,48.73,48.84,48.7,48.77,86800.0,30.6144,30.6835,30.5956,30.6395,86800.0
2006-04-17 10:20:00,48.79,48.83,48.74,48.77,19800.0,30.6521,30.6772,30.6207,30.6395,19800.0
2006-04-17 10:30:00,48.77,48.77,48.67,48.69,27800.0,30.6395,30.6395,30.5767,30.5893,27800.0
2006-04-17 10:40:00,48.68,48.72,48.64,48.68,25200.0,30.583,30.6081,30.5579,30.583,25200.0
2006-04-17 10:50:00,48.68,48.68,48.55,48.57,26800.0,30.583,30.583,30.5013,30.5139,26800.0
2006-04-17 11:00:00,48.57,48.57,48.48,48.49,24800.0,30.5139,30.5139,30.4573,30.4636,24800.0
2006-04-17 11:10:00,48.49,48.49,48.34,48.34,30400.0,30.4636,30.4636,30.3694,30.3694,30400.0
2006-04-17 11:20:00,48.33,48.38,48.32,48.37,56800.0,30.3631,30.3945,30.3568,30.3882,56800.0
2006-04-17 11:30:00,48.37,48.38,48.35,48.35,23400.0,30.3882,30.3945,30.3757,30.3757,23400.0
2006-04-17 11:40:00,48.34,48.4,48.33,48.38,23200.0,30.3694,30.4071,30.3631,30.3945,23200.0
2006-04-17 11:50:00,48.38,48.49,48.38,48.49,36600.0,30.3945,30.4636,30.3945,30.4636,36600.0
2006-04-17 12:00:00,48.49,48.55,48.48,48.52,48600.0,30.4636,30.5013,30.4573,30.4825,48600.0
2006-04-17 12:10:00,48.52,48.54,48.48,48.51,37400.0,30.4825,30.495,30.4573,30.4762,37400.0
2006-04-17 12:20:00,48.51,48.52,48.48,48.49,51600.0,30.4762,30.4825,30.4573,30.4636,51600.0
2006-04-17 12:30:00,48.48,48.51,48.48,48.49,52400.0,30.4573,30.4762,30.4573,30.4636,52400.0
2006-04-17 12:40:00,48.48,48.48,48.36,48.38,39600.0,30.4573,30.4573,30.382,30.3945,39600.0
2006-04-17 12:50:00,48.38,48.39,48.34,48.37,14400.0,30.3945,30.4008,30.3694,30.3882,14400.0
2006-04-17 13:00:00,48.35,48.36,48.25,48.33,21400.0,30.3757,30.382,30.3129,30.3631,21400.0
2006-04-17 13:10:00,48.33,48.35,48.31,48.32,21800.0,30.3631,30.3757,30.3505,30.3568,21800.0
2006-04-17 13:20:00,48.32,48.35,48.28,48.28,27400.0,30.3568,30.3757,30.3317,30.3317,27400.0
2006-04-17 13:30:00,48.28,48.33,48.18,48.21,26400.0,30.3317,30.3631,30.2689,30.2877,26400.0
2006-04-17 13:40:00,48.21,48.22,48.16,48.17,25800.0,30.2877,30.294,30.2563,30.2626,25800.0
2006-04-17 13:50:00,48.17,48.19,48.01,48.08,64400.0,30.2626,30.2752,30.1621,30.206,64400.0
2006-04-17 14:00:00,48.08,48.09,47.97,48.05,44200.0,30.206,30.2123,30.1369,30.1872,44200.0
2006-04-17 14:10:00,48.04,48.11,48.02,48.03,21800.0,30.1809,30.2249,30.1684,30.1746,21800.0
2006-04-17 14:20:00,48.04,48.06,47.95,47.96,30200.0,30.1809,30.1935,30.1244,30.1307,30200.0
2006-04-17 14:30:00,47.97,48.07,47.97,48.05,21200.0,30.1369,30.1998,30.1369,30.1872,21200.0
2006-04-17 14:40:00,48.05,48.07,48.02,48.06,44800.0,30.1872,30.1998,30.1684,30.1935,44800.0
2006-04-17 14:50:00,48.06,48.07,48.01,48.01,26600.0,30.1935,30.1998,30.1621,30.1621,26600.0
2006-04-17 15:00:00,48.0,48.04,47.97,48.04,22800.0,30.1558,30.1809,30.1369,30.1809,22800.0
2006-04-17 15:10:00,48.04,48.06,47.99,48.02,14400.0,30.1809,30.1935,30.1495,30.1684,14400.0
2006-04-17 15:20:00,48.02,48.17,48.01,48.16,40200.0,30.1684,30.2626,30.1621,30.2563,40200.0
2006-04-17 15:30:00,48.15,48.23,48.15,48.18,43000.0,30.25,30.3003,30.25,30.2689,43000.0
2006-04-17 15:40:00,48.18,48.22,48.17,48.21,37000.0,30.2689,30.294,30.2626,30.2877,37000.0
2006-04-17 15:50:00,48.21,48.23,48.12,48.18,98600.0,30.2877,30.3003,30.2312,30.2689,98600.0
2006-04-18 09:30:00,48.62,48.62,48.25,48.25,42400.0,30.5453,30.5453,30.3129,30.3129,42400.0
2006-04-18 09:40:00,48.23,48.27,48.1,48.23,59000.0,30.3003,30.3254,30.2186,30.3003,59000.0
2006-04-18 09:50:00,48.23,48.56,48.23,48.56,47000.0,30.3003,30.5076,30.3003,30.5076,47000.0
2006-04-18 10:00:00,48.57,48.7,48.45,48.48,106400.0,30.5139,30.5956,30.4385,30.4573,106400.0
2006-04-18 10:10:00,48.48,48.53,48.45,48.48,16600.0,30.4573,30.4888,30.4385,30.4573,16600.0
2006-04-18 10:20:00,48.51,48.54,48.46,48.54,15400.0,30.4762,30.495,30.4448,30.495,15400.0
2006-04-18 10:30:00,48.52,48.59,48.49,48.56,27200.0,30.4825,30.5265,30.4636,30.5076,27200.0
2006-04-18 10:40:00,48.58,48.6,48.48,48.49,57600.0,30.5202,30.5327,30.4573,30.4636,57600.0
2006-04-18 10:50:00,48.49,48.51,48.47,48.49,77800.0,30.4636,30.4762,30.4511,30.4636,77800.0
2006-04-18 11:00:00,48.48,48.54,48.46,48.46,57800.0,30.4573,30.495,30.4448,30.4448,57800.0
2006-04-18 11:10:00,48.49,48.54,48.46,48.52,34600.0,30.4636,30.495,30.4448,30.4825,34600.0
2006-04-18 11:20:00,48.52,48.62,48.51,48.62,46800.0,30.4825,30.5453,30.4762,30.5453,46800.0
2006-04-18 11:30:00,48.63,48.79,48.6,48.77,40400.0,30.5516,30.6521,30.5327,30.6395,40400.0
2006-04-18 11:40:00,48.77,48.88,48.74,48.88,21400.0,30.6395,30.7086,30.6207,30.7086,21400.0
2006-04-18 11:50:00,48.88,49.0,48.88,48.96,44400.0,30.7086,30.784,30.7086,30.7589,44400.0
2006-04-18 12:00:00,48.95,48.97,48.87,48.89,74800.0,30.7526,30.7652,30.7024,30.7149,74800.0
2006-04-18 12:10:00,48.9,48.94,48.68,48.7,107400.0,30.7212,30.7463,30.583,30.5956,107400.0
2006-04-18 12:20:00,48.72,48.77,48.68,48.77,45600.0,30.6081,30.6395,30.583,30.6395,45600.0
2006-04-18 12:30:00,48.77,48.77,48.71,48.71,45400.0,30.6395,30.6395,30.6018,30.6018,45400.0
2006-04-18 12:40:00,48.73,48.76,48.67,48.75,34800.0,30.6144,30.6333,30.5767,30.627,34800.0
2006-04-18 12:50:00,48.73,48.78,48.7,48.77,29200.0,30.6144,30.6458,30.5956,30.6395,29200.0
2006-04-18 13:00:00,48.8,48.83,48.72,48.74,40200.0,30.6584,30.6772,30.6081,30.6207,40200.0
2006-04-18 13:10:00,48.72,48.72,48.68,48.69,14400.0,30.6081,30.6081,30.583,30.5893,14400.0
2006-04-18 13:20:00,48.68,48.68,48.63,48.65,33800.0,30.583,30.583,30.5516,30.5641,33800.0
2006-04-18 13:30:00,48.63,48.73,48.6,48.72,234400.0,30.5516,30.6144,30.5327,30.6081,234400.0
2006-04-18 13:40:00,48.71,48.71,48.6,48.6,13200.0,30.6018,30.6018,30.5327,30.5327,13200.0
2006-04-18 13:50:00,48.59,48.63,48.54,48.57,29400.0,30.5265,30.5516,30.495,30.5139,29400.0
2006-04-18 14:00:00,48.6,48.98,48.6,48.91,102800.0,30.5327,30.7715,30.5327,30.7275,102800.0
2006-04-18 14:10:00,48.88,48.88,48.68,48.78,92800.0,30.7086,30.7086,30.583,30.6458,92800.0
2006-04-18 14:20:00,48.79,48.85,48.69,48.84,36400.0,30.6521,30.6898,30.5893,30.6835,36400.0
2006-04-18 14:30:00,48.85,48.95,48.83,48.88,58600.0,30.6898,30.7526,30.6772,30.7086,58600.0
2006-04-18 14:40:00,48.91,49.0,48.86,49.0,48800.0,30.7275,30.784,30.6961,30.784,48800.0
2006-04-18 14:50:00,49.0,49.15,48.98,49.08,80600.0,30.784,30.8783,30.7715,30.8343,80600.0
2006-04-18 15:00:00,49.08,49.19,49.08,49.19,46400.0,30.8343,30.9034,30.8343,30.9034,46400.0
2006-04-18 15:10:00,49.19,49.39,49.19,49.37,73000.0,30.9034,31.0291,30.9034,31.0165,73000.0
2006-04-18 15:20:00,49.38,49.44,49.33,49.38,77800.0,31.0228,31.0605,30.9914,31.0228,77800.0
2006-04-18 15:30:00,49.4,49.44,49.32,49.33,89200.0,31.0353,31.0605,30.9851,30.9914,89200.0
2006-04-18 15:40:00,49.34,49.35,49.17,49.18,75800.0,30.9976,31.0039,30.8908,30.8971,75800.0
2006-04-18 15:50:00,49.19,49.3,49.18,49.24,111800.0,30.9034,30.9725,30.8971,30.9348,111800.0
2006-04-19 09:30:00,48.82,48.96,48.8,48.9,99600.0,30.671,30.7589,30.6584,30.7212,99600.0
2006-04-19 09:40:00,48.93,49.09,48.91,48.98,109800.0,30.7401,30.8406,30.7275,30.7715,109800.0
2006-04-19 09:50:00,48.98,49.38,48.98,49.38,91800.0,30.7715,31.0228,30.7715,31.0228,91800.0
2006-04-19 10:00:00,49.38,49.65,49.35,49.59,156000.0,31.0228,31.1924,31.0039,31.1547,156000.0
2006-04-19 10:10:00,49.53,49.53,49.44,49.46,59800.0,31.117,31.117,31.0605,31.073,59800.0
2006-04-19 10:20:00,49.51,49.55,49.44,49.54,80000.0,31.1044,31.1296,31.0605,31.1233,80000.0
2006-04-19 10:30:00,49.53,49.57,49.33,49.34,159800.0,31.117,31.1421,30.9914,30.9976,159800.0
2006-04-19 10:40:00,49.32,49.48,49.27,49.46,87800.0,30.9851,31.0856,30.9537,31.073,87800.0
2006-04-19 10:50:00,49.45,49.67,49.45,49.58,107400.0,31.0667,31.205,31.0667,31.1484,107400.0
2006-04-19 11:00:00,49.56,49.77,49.47,49.76,86600.0,31.1359,31.2678,31.0793,31.2615,86600.0
2006-04-19 11:10:00,49.76,49.76,49.52,49.54,51200.0,31.2615,31.2615,31.1107,31.1233,51200.0
2006-04-19 11:20:00,49.54,49.71,49.45,49.55,55200.0,31.1233,31.2301,31.0667,31.1296,55200.0
2006-04-19 11:30:00,49.55,49.65,49.52,49.62,39000.0,31.1296,31.1924,31.1107,31.1735,39000.0
2006-04-19 11:40:00,49.62,49.66,49.54,49.57,28600.0,31.1735,31.1987,31.1233,31.1421,28600.0
2006-04-19 11:50:00,49.59,49.65,49.52,49.55,23600.0,31.1547,31.1924,31.1107,31.1296,23600.0
2006-04-19 12:00:00,49.57,49.58,49.48,49.49,14200.0,31.1421,31.1484,31.0856,31.0919,14200.0
2006-04-19 12:10:00,49.52,49.6,49.51,49.58,22600.0,31.1107,31.161,31.1044,31.1484,22600.0
2006-04-19 12:20:00,49.58,49.69,49.58,49.63,19200.0,31.1484,31.2175,31.1484,31.1798,19200.0
2006-04-19 12:30:00,49.63,49.67,49.61,49.66,14400.0,31.1798,31.205,31.1673,31.1987,14400.0
2006-04-19 12:40:00,49.65,49.65,49.58,49.58,11800.0,31.1924,31.1924,31.1484,31.1484,11800.0
2006-04-19 12:50:00,49.58,49.59,49.42,49.43,46200.0,31.1484,31.1547,31.0479,31.0542,46200.0
2006-04-19 13:00:00,49.43,49.51,49.4,49.45,51200.0,31.0542,31.1044,31.0353,31.0667,51200.0
2006-04-19 13:10:00,49.48,49.6,49.46,49.55,26400.0,31.0856,31.161,31.073,31.1296,26400.0
2006-04-19 13:20:00,49.55,49.55,49.43,49.46,17000.0,31.1296,31.1296,31.0542,31.073,17000.0
2006-04-19 13:30:00,49.45,49.55,49.38,49.45,35800.0,31.0667,31.1296,31.0228,31.0667,35800.0
2006-04-19 13:40:00,49.44,49.52,49.44,49.46,10800.0,31.0605,31.1107,31.0605,31.073,10800.0
2006-04-19 13:50:00,49.46,49.57,49.4,49.51,22000.0,31.073,31.1421,31.0353,31.1044,22000.0
2006-04-19 14:00:00,49.5,49.53,49.38,49.53,76600.0,31.0982,31.117,31.0228,31.117,76600.0
2006-04-19 14:10:00,49.54,49.66,49.53,49.66,83600.0,31.1233,31.1987,31.117,31.1987,83600.0
2006-04-19 14:20:00,49.66,49.81,49.64,49.75,35200.0,31.1987,31.2929,31.1861,31.2552,35200.0
2006-04-19 14:30:00,49.75,49.81,49.67,49.67,48400.0,31.2552,31.2929,31.205,31.205,48400.0
2006-04-19 14:40:00,49.7,49.82,49.7,49.71,48800.0,31.2238,31.2992,31.2238,31.2301,48800.0
2006-04-19 14:50:00,49.71,49.75,49.66,49.73,46000.0,31.2301,31.2552,31.1987,31.2427,46000.0
2006-04-19 15:00:00,49.73,49.73,49.63,49.67,77800.0,31.2427,31.2427,31.1798,31.205,77800.0
2006-04-19 15:10:00,49.67,49.72,49.57,49.57,69200.0,31.205,31.2364,31.1421,31.1421,69200.0
2006-04-19 15:20:00,49.57,49.6,49.48,49.54,83200.0,31.1421,31.161,31.0856,31.1233,83200.0
2006-04-19 15:30:00,49.56,49.63,49.5,49.57,117200.0,31.1359,31.1798,31.0982,31.1421,117200.0
2006-04-19 15:40:00,49.57,49.63,49.56,49.63,117600.0,31.1421,31.1798,31.1359,31.1798,117600.0
2006-04-19 15:50:00,49.63,49.65,49.55,49.56,122400.0,31.1798,31.1924,31.1296,31.1359,122400.0
2006-04-20 09:30:00,51.05,51.05,50.05,50.58,212200.0,32.0719,32.0719,31.4437,31.7767,212200.0
2006-04-20 09:40:00,50.58,51.57,50.58,51.52,420000.0,31.7767,32.3986,31.7767,32.3672,420000.0
2006-04-20 09:50:00,51.51,51.73,51.4,51.4,228400.0,32.3609,32.4991,32.2918,32.2918,228400.0
2006-04-20 10:00:00,51.45,51.68,51.31,51.58,164200.0,32.3232,32.4677,32.2353,32.4049,164200.0
2006-04-20 10:10:00,51.6,51.6,51.45,51.49,266800.0,32.4175,32.4175,32.3232,32.3484,266800.0
2006-04-20 10:20:00,51.49,51.57,51.45,51.52,180200.0,32.3484,32.3986,32.3232,32.3672,180200.0
2006-04-20 10:30:00,51.51,51.63,51.29,51.31,247400.0,32.3609,32.4363,32.2227,32.2353,247400.0
2006-04-20 10:40:00,51.31,51.5,51.13,51.42,348600.0,32.2353,32.3546,32.1222,32.3044,348600.0
2006-04-20 10:50:00,51.42,51.43,51.22,51.35,257400.0,32.3044,32.3107,32.1787,32.2604,257400.0
2006-04-20 11:00:00,51.32,51.35,51.15,51.18,225600.0,32.2416,32.2604,32.1348,32.1536,225600.0
2006-04-20 11:10:00,51.18,51.22,50.98,51.0,204600.0,32.1536,32.1787,32.028,32.0405,204600.0
2006-04-20 11:20:00,51.0,51.15,50.99,51.1,253000.0,32.0405,32.1348,32.0342,32.1034,253000.0
2006-04-20 11:30:00,51.1,51.24,51.1,51.21,149000.0,32.1034,32.1913,32.1034,32.1725,149000.0
2006-04-20 11:40:00,51.21,51.41,51.2,51.25,109000.0,32.1725,32.2981,32.1662,32.1976,109000.0
2006-04-20 11:50:00,51.27,51.48,51.25,51.47,88800.0,32.2102,32.3421,32.1976,32.3358,88800.0
2006-04-20 12:00:00,51.48,51.51,51.29,51.34,124600.0,32.3421,32.3609,32.2227,32.2541,124600.0
2006-04-20 12:10:00,51.34,51.38,51.27,51.32,169400.0,32.2541,32.2793,32.2102,32.2416,169400.0
2006-04-20 12:20:00,51.31,51.31,51.1,51.13,99800.0,32.2353,32.2353,32.1034,32.1222,99800.0
2006-04-20 12:30:00,51.13,51.17,51.08,51.1,102600.0,32.1222,32.1473,32.0908,32.1034,102600.0
2006-04-20 12:40:00,51.1,51.11,51.01,51.02,107600.0,32.1034,32.1096,32.0468,32.0531,107600.0
2006-04-20 12:50:00,51.0,51.09,51.0,51.05,82000.0,32.0405,32.0971,32.0405,32.0719,82000.0
2006-04-20 13:00:00,51.06,51.12,51.05,51.1,110600.0,32.0782,32.1159,32.0719,32.1034,110600.0
2006-04-20 13:10:00,51.09,51.09,50.89,50.92,87000.0,32.0971,32.0971,31.9714,31.9903,87000.0
2006-04-20 13:20:00,50.91,50.91,50.74,50.83,113600.0,31.984,31.984,31.8772,31.9337,113600.0
2006-04-20 13:30:00,50.8,50.82,50.75,50.76,63200.0,31.9149,31.9274,31.8835,31.8897,63200.0
2006-04-20 13:40:00,50.76,50.79,50.63,50.67,96000.0,31.8897,31.9086,31.8081,31.8332,96000.0
2006-04-20 13:50:00,50.67,50.81,50.67,50.8,87800.0,31.8332,31.9212,31.8332,31.9149,87800.0
2006-04-20 14:00:00,50.79,50.91,50.79,50.89,92200.0,31.9086,31.984,31.9086,31.9714,92200.0
2006-04-20 14:10:00,50.89,50.95,50.82,50.93,105400.0,31.9714,32.0091,31.9274,31.9965,105400.0
2006-04-20 14:20:00,50.93,50.95,50.78,50.89,58800.0,31.9965,32.0091,31.9023,31.9714,58800.0
2006-04-20 14:30:00,50.91,51.09,50.87,51.0,106000.0,31.984,32.0971,31.9589,32.0405,106000.0
2006-04-20 14:40:00,51.0,51.12,50.99,51.09,101200.0,32.0405,32.1159,32.0342,32.0971,101200.0
2006-04-20 14:50:00,51.09,51.16,51.05,51.07,106800.0,32.0971,32.141,32.0719,32.0845,106800.0
2006-04-20 15:00:00,51.07,51.2,51.07,51.19,89200.0,32.0845,32.1662,32.0845,32.1599,89200.0
2006-04-20 15:10:00,51.19,51.25,51.1,51.15,129600.0,32.1599,32.1976,32.1034,32.1348,129600.0
2006-04-20 15:20:00,51.15,51.24,50.96,51.07,110800.0,32.1348,32.1913,32.0154,32.0845,110800.0
2006-04-20 15:30:00,51.07,51.12,50.95,51.03,115000.0,32.0845,32.1159,32.0091,32.0594,115000.0
2006-04-20 15:40:00,51.04,51.04,50.75,50.77,223400.0,32.0657,32.0657,31.8835,31.896,223400.0
2006-04-20 15:50:00,50.78,50.82,50.75,50.77,291000.0,31.9023,31.9274,31.8835,31.896,291000.0
2006-04-21 09:30:00,51.3,51.3,51.3,51.3,0.0,32.229,32.229,32.229,32.229,0.0
2006-04-21 09:40:00,51.75,52.2,51.19,51.19,528600.0,32.5117,32.7944,32.1599,32.1599,528600.0
2006-04-21 09:50:00,51.18,51.37,50.94,50.96,184800.0,32.1536,32.273,32.0028,32.0154,184800.0
2006-04-21 10:00:00,50.96,51.22,50.96,51.12,136000.0,32.0154,32.1787,32.0154,32.1159,136000.0
2006-04-21 10:10:00,51.12,51.37,51.1,51.35,229600.0,32.1159,32.273,32.1034,32.2604,229600.0
2006-04-21 10:20:00,51.37,51.38,51.31,51.34,184000.0,32.273,32.2793,32.2353,32.2541,184000.0
2006-04-21 10:30:00,51.34,51.57,51.33,51.52,153400.0,32.2541,32.3986,32.2478,32.3672,153400.0
2006-04-21 10:40:00,51.52,51.59,51.4,51.42,90000.0,32.3672,32.4112,32.2918,32.3044,90000.0
2006-04-21 10:50:00,51.43,51.49,51.37,51.39,73200.0,32.3107,32.3484,32.273,32.2855,73200.0
2006-04-21 11:00:00,51.4,51.56,51.38,51.56,71200.0,32.2918,32.3923,32.2793,32.3923,71200.0
2006-04-21 11:10:00,51.56,51.61,51.5,51.5,83200.0,32.3923,32.4238,32.3546,32.3546,83200.0
2006-04-21 11:20:00,51.5,51.64,51.49,51.64,109400.0,32.3546,32.4426,32.3484,32.4426,109400.0
2006-04-21 11:30:00,51.65,51.67,51.55,51.67,63800.0,32.4489,32.4615,32.3861,32.4615,63800.0
2006-04-21 11:40:00,51.67,51.74,51.61,51.72,104800.0,32.4615,32.5054,32.4238,32.4929,104800.0
2006-04-21 11:50:00,51.71,51.83,51.71,51.77,59600.0,32.4866,32.562,32.4866,32.5243,59600.0
2006-04-21 12:00:00,51.76,51.79,51.66,51.72,95400.0,32.518,32.5368,32.4552,32.4929,95400.0
2006-04-21 12:10:00,51.71,51.82,51.69,51.81,135000.0,32.4866,32.5557,32.474,32.5494,135000.0
2006-04-21 12:20:00,51.82,51.87,51.77,51.86,66200.0,32.5557,32.5871,32.5243,32.5808,66200.0
2006-04-21 12:30:00,51.85,51.93,51.85,51.89,58800.0,32.5745,32.6248,32.5745,32.5997,58800.0
2006-04-21 12:40:00,51.9,51.91,51.79,51.8,129000.0,32.6059,32.6122,32.5368,32.5431,129000.0
2006-04-21 12:50:00,51.8,51.81,51.6,51.7,45000.0,32.5431,32.5494,32.4175,32.4803,45000.0
2006-04-21 13:00:00,51.7,51.74,51.69,51.7,26800.0,32.4803,32.5054,32.474,32.4803,26800.0
2006-04-21 13:10:00,51.71,51.72,51.68,51.71,35400.0,32.4866,32.4929,32.4677,32.4866,35400.0
2006-04-21 13:20:00,51.72,51.77,51.71,51.74,31800.0,32.4929,32.5243,32.4866,32.5054,31800.0
2006-04-21 13:30:00,51.73,51.87,51.73,51.77,51600.0,32.4991,32.5871,32.4991,32.5243,51600.0
2006-04-21 13:40:00,51.77,51.8,51.76,51.79,58000.0,32.5243,32.5431,32.518,32.5368,58000.0
2006-04-21 13:50:00,51.79,51.85,51.77,51.84,70400.0,32.5368,32.5745,32.5243,32.5683,70400.0
2006-04-21 14:00:00,51.84,51.84,51.77,51.81,67000.0,32.5683,32.5683,32.5243,32.5494,67000.0
2006-04-21 14:10:00,51.8,51.81,51.68,51.72,52200.0,32.5431,32.5494,32.4677,32.4929,52200.0
2006-04-21 14:20:00,51.72,51.73,51.59,51.6,67400.0,32.4929,32.4991,32.4112,32.4175,67400.0
2006-04-21 14:30:00,51.6,51.6,51.37,51.43,61400.0,32.4175,32.4175,32.273,32.3107,61400.0
2006-04-21 14:40:00,51.44,51.5,51.35,51.4,102000.0,32.317,32.3546,32.2604,32.2918,102000.0
2006-04-21 14:50:00,51.38,51.49,51.37,51.45,48200.0,32.2793,32.3484,32.273,32.3232,48200.0
2006-04-21 15:00:00,51.46,51.46,51.28,51.28,60600.0,32.3295,32.3295,32.2164,32.2164,60600.0
2006-04-21 15:10:00,51.27,51.27,51.13,51.24,113400.0,32.2102,32.2102,32.1222,32.1913,113400.0
2006-04-21 15:20:00,51.25,51.25,50.98,51.05,102200.0,32.1976,32.1976,32.028,32.0719,102200.0
2006-04-21 15:30:00,51.05,51.19,51.03,51.14,90600.0,32.0719,32.1599,32.0594,32.1285,90600.0
2006-04-21 15:40:00,51.15,51.48,51.14,51.39,140600.0,32.1348,32.3421,32.1285,32.2855,140600.0
2006-04-21 15:50:00,51.39,51.43,51.27,51.31,182400.0,32.2855,32.3107,32.2102,32.2353,182400.0
2006-04-24 09:30:00,51.21,51.24,50.88,51.09,69600.0,32.1725,32.1913,31.9651,32.0971,69600.0
2006-04-24 09:40:00,51.06,51.13,50.99,51.06,43400.0,32.0782,32.1222,32.0342,32.0782,43400.0
2006-04-24 09:50:00,51.1,51.35,51.02,51.02,64800.0,32.1034,32.2604,32.0531,32.0531,64800.0
2006-04-24 10:00:00,51.02,51.22,51.0,51.17,48800.0,32.0531,32.1787,32.0405,32.1473,48800.0
2006-04-24 10:10:00,51.18,51.2,51.11,51.16,62400.0,32.1536,32.1662,32.1096,32.141,62400.0
2006-04-24 10:20:00,51.16,51.26,51.14,51.22,91000.0,32.141,32.2039,32.1285,32.1787,91000.0
2006-04-24 10:30:00,51.24,51.4,51.22,51.35,125400.0,32.1913,32.2918,32.1787,32.2604,125400.0
2006-04-24 10:40:00,51.35,51.36,51.27,51.28,67000.0,32.2604,32.2667,32.2102,32.2164,67000.0
2006-04-24 10:50:00,51.29,51.38,51.22,51.31,61200.0,32.2227,32.2793,32.1787,32.2353,61200.0
2006-04-24 11:00:00,51.31,51.34,51.24,51.3,53200.0,32.2353,32.2541,32.1913,32.229,53200.0
2006-04-24 11:10:00,51.3,51.36,51.21,51.23,62000.0,32.229,32.2667,32.1725,32.185,62000.0
2006-04-24 11:20:00,51.22,51.22,51.13,51.19,51200.0,32.1787,32.1787,32.1222,32.1599,51200.0
2006-04-24 11:30:00,51.19,51.29,51.19,51.27,282800.0,32.1599,32.2227,32.1599,32.2102,282800.0
2006-04-24 11:40:00,51.27,51.31,51.23,51.29,35600.0,32.2102,32.2353,32.185,32.2227,35600.0
2006-04-24 11:50:00,51.3,51.4,51.3,51.37,50600.0,32.229,32.2918,32.229,32.273,50600.0
2006-04-24 12:00:00,51.38,51.4,51.27,51.31,287600.0,32.2793,32.2918,32.2102,32.2353,287600.0
2006-04-24 12:10:00,51.32,51.4,51.3,51.37,32400.0,32.2416,32.2918,32.229,32.273,32400.0
2006-04-24 12:20:00,51.37,51.37,51.3,51.35,55000.0,32.273,32.273,32.229,32.2604,55000.0
2006-04-24 12:30:00,51.35,51.36,51.29,51.35,171400.0,32.2604,32.2667,32.2227,32.2604,171400.0
2006-04-24 12:40:00,51.34,51.45,51.31,51.43,37400.0,32.2541,32.3232,32.2353,32.3107,37400.0
2006-04-24 12:50:00,51.43,51.61,51.43,51.57,71600.0,32.3107,32.4238,32.3107,32.3986,71600.0
2006-04-24 13:00:00,51.55,51.64,51.55,51.61,211800.0,32.3861,32.4426,32.3861,32.4238,211800.0
2006-04-24 13:10:00,51.62,51.62,51.55,51.57,52200.0,32.43,32.43,32.3861,32.3986,52200.0
2006-04-24 13:20:00,51.56,51.6,51.55,51.57,30400.0,32.3923,32.4175,32.3861,32.3986,30400.0
2006-04-24 13:30:00,51.57,51.63,51.54,51.62,52600.0,32.3986,32.4363,32.3798,32.43,52600.0
2006-04-24 13:40:00,51.62,51.7,51.62,51.69,43800.0,32.43,32.4803,32.43,32.474,43800.0
2006-04-24 13:50:00,51.69,51.7,51.65,51.67,80600.0,32.474,32.4803,32.4489,32.4615,80600.0
2006-04-24 14:00:00,51.69,51.73,51.66,51.7,28000.0,32.474,32.4991,32.4552,32.4803,28000.0
2006-04-24 14:10:00,51.7,51.7,51.64,51.69,52200.0,32.4803,32.4803,32.4426,32.474,52200.0
2006-04-24 14:20:00,51.71,51.73,51.63,51.64,33800.0,32.4866,32.4991,32.4363,32.4426,33800.0
2006-04-24 14:30:00,51.64,51.67,51.63,51.67,22800.0,32.4426,32.4615,32.4363,32.4615,22800.0
2006-04-24 14:40:00,51.66,51.66,51.6,51.6,45600.0,32.4552,32.4552,32.4175,32.4175,45600.0
2006-04-24 14:50:00,51.6,51.64,51.56,51.56,41200.0,32.4175,32.4426,32.3923,32.3923,41200.0
2006-04-24 15:00:00,51.57,51.65,51.56,51.63,37600.0,32.3986,32.4489,32.3923,32.4363,37600.0
2006-04-24 15:10:00,51.64,51.69,51.6,51.68,47600.0,32.4426,32.474,32.4175,32.4677,47600.0
2006-04-24 15:20:00,51.68,51.75,51.67,51.72,67800.0,32.4677,32.5117,32.4615,32.4929,67800.0
2006-04-24 15:30:00,51.73,51.81,51.7,51.77,78000.0,32.4991,32.5494,32.4803,32.5243,78000.0
2006-04-24 15:40:00,51.76,51.8,51.69,51.71,61200.0,32.518,32.5431,32.474,32.4866,61200.0
2006-04-24 15:50:00,51.71,51.74,51.62,51.62,106800.0,32.4866,32.5054,32.43,32.43,106800.0
2006-04-25 09:30:00,51.68,51.8,51.52,51.52,55800.0,32.4677,32.5431,32.3672,32.3672,55800.0
2006-04-25 09:40:00,51.55,51.65,51.55,51.56,35000.0,32.3861,32.4489,32.3861,32.3923,35000.0
2006-04-25 09:50:00,51.56,51.58,51.46,51.46,40200.0,32.3923,32.4049,32.3295,32.3295,40200.0
2006-04-25 10:00:00,51.46,51.49,51.13,51.13,58800.0,32.3295,32.3484,32.1222,32.1222,58800.0
2006-04-25 10:10:00,51.17,51.35,51.13,51.22,54800.0,32.1473,32.2604,32.1222,32.1787,54800.0
2006-04-25 10:20:00,51.22,51.3,51.03,51.11,38600.0,32.1787,32.229,32.0594,32.1096,38600.0
2006-04-25 10:30:00,51.12,51.24,51.08,51.2,46200.0,32.1159,32.1913,32.0908,32.1662,46200.0
2006-04-25 10:40:00,51.19,51.42,51.18,51.4,62800.0,32.1599,32.3044,32.1536,32.2918,62800.0
2006-04-25 10:50:00,51.4,51.44,51.32,51.34,49400.0,32.2918,32.317,32.2416,32.2541,49400.0
2006-04-25 11:00:00,51.33,51.38,51.29,51.35,39400.0,32.2478,32.2793,32.2227,32.2604,39400.0
2006-04-25 11:10:00,51.34,51.37,51.29,51.35,23000.0,32.2541,32.273,32.2227,32.2604,23000.0
2006-04-25 11:20:00,51.34,51.38,51.3,51.33,43400.0,32.2541,32.2793,32.229,32.2478,43400.0
2006-04-25 11:30:00,51.32,51.33,51.09,51.09,56000.0,32.2416,32.2478,32.0971,32.0971,56000.0
2006-04-25 11:40:00,51.09,51.1,50.86,50.89,84600.0,32.0971,32.1034,31.9526,31.9714,84600.0
2006-04-25 11:50:00,50.9,51.04,50.82,51.01,81200.0,31.9777,32.0657,31.9274,32.0468,81200.0
2006-04-25 12:00:00,51.01,51.12,50.91,51.1,84000.0,32.0468,32.1159,31.984,32.1034,84000.0
2006-04-25 12:10:00,51.11,51.2,51.1,51.17,53400.0,32.1096,32.1662,32.1034,32.1473,53400.0
2006-04-25 12:20:00,51.17,51.24,51.15,51.18,112400.0,32.1473,32.1913,32.1348,32.1536,112400.0
2006-04-25 12:30:00,51.19,51.26,51.18,51.23,83400.0,32.1599,32.2039,32.1536,32.185,83400.0
2006-04-25 12:40:00,51.21,51.23,51.18,51.22,80200.0,32.1725,32.185,32.1536,32.1787,80200.0
2006-04-25 12:50:00,51.22,51.23,51.18,51.19,77200.0,32.1787,32.185,32.1536,32.1599,77200.0
2006-04-25 13:00:00,51.2,51.28,51.18,51.25,148800.0,32.1662,32.2164,32.1536,32.1976,148800.0
2006-04-25 13:10:00,51.24,51.24,51.02,51.13,66600.0,32.1913,32.1913,32.0531,32.1222,66600.0
2006-04-25 13:20:00,51.14,51.18,51.08,51.15,21600.0,32.1285,32.1536,32.0908,32.1348,21600.0
2006-04-25 13:30:00,51.15,51.27,51.13,51.25,26000.0,32.1348,32.2102,32.1222,32.1976,26000.0
2006-04-25 13:40:00,51.24,51.25,51.2,51.2,34000.0,32.1913,32.1976,32.1662,32.1662,34000.0
2006-04-25 13:50:00,51.2,51.26,51.18,51.24,115400.0,32.1662,32.2039,32.1536,32.1913,115400.0
2006-04-25 14:00:00,51.23,51.29,51.2,51.26,39000.0,32.185,32.2227,32.1662,32.2039,39000.0
2006-04-25 14:10:00,51.27,51.38,51.25,51.34,32400.0,32.2102,32.2793,32.1976,32.2541,32400.0
2006-04-25 14:20:00,51.35,51.46,51.34,51.38,34600.0,32.2604,32.3295,32.2541,32.2793,34600.0
2006-04-25 14:30:00,51.38,51.38,51.27,51.32,43200.0,32.2793,32.2793,32.2102,32.2416,43200.0
2006-04-25 14:40:00,51.32,51.38,51.3,51.35,47800.0,32.2416,32.2793,32.229,32.2604,47800.0
2006-04-25 14:50:00,51.35,51.35,51.25,51.27,111000.0,32.2604,32.2604,32.1976,32.2102,111000.0
2006-04-25 15:00:00,51.27,51.35,51.24,51.29,88400.0,32.2102,32.2604,32.1913,32.2227,88400.0
2006-04-25 15:10:00,51.29,51.31,51.22,51.26,116600.0,32.2227,32.2353,32.1787,32.2039,116600.0
2006-04-25 15:20:00,51.26,51.31,51.23,51.24,107600.0,32.2039,32.2353,32.185,32.1913,107600.0
2006-04-25 15:30:00,51.23,51.29,51.2,51.27,152400.0,32.185,32.2227,32.1662,32.2102,152400.0
2006-04-25 15:40:00,51.27,51.34,51.24,51.29,82600.0,32.2102,32.2541,32.1913,32.2227,82600.0
2006-04-25 15:50:00,51.3,51.32,51.27,51.3,132400.0,32.229,32.2416,32.2102,32.229,132400.0
2006-04-26 09:30:00,51.22,51.51,51.22,51.43,95600.0,32.1787,32.3609,32.1787,32.3107,95600.0
2006-04-26 09:40:00,51.47,51.79,51.44,51.7,86600.0,32.3358,32.5368,32.317,32.4803,86600.0
2006-04-26 09:50:00,51.7,51.8,51.61,51.77,35800.0,32.4803,32.5431,32.4238,32.5243,35800.0
2006-04-26 10:00:00,51.77,51.85,51.54,51.8,87200.0,32.5243,32.5745,32.3798,32.5431,87200.0
2006-04-26 10:10:00,51.79,51.97,51.79,51.88,51800.0,32.5368,32.6499,32.5368,32.5934,51800.0
2006-04-26 10:20:00,51.91,51.98,51.85,51.98,55200.0,32.6122,32.6562,32.5745,32.6562,55200.0
2006-04-26 10:30:00,51.96,51.98,51.92,51.95,63400.0,32.6436,32.6562,32.6185,32.6374,63400.0
2006-04-26 10:40:00,51.95,51.96,51.87,51.92,45400.0,32.6374,32.6436,32.5871,32.6185,45400.0
2006-04-26 10:50:00,51.91,51.94,51.79,51.85,39400.0,32.6122,32.6311,32.5368,32.5745,39400.0
2006-04-26 11:00:00,51.85,51.94,51.82,51.93,79400.0,32.5745,32.6311,32.5557,32.6248,79400.0
2006-04-26 11:10:00,51.92,51.93,51.88,51.9,33800.0,32.6185,32.6248,32.5934,32.6059,33800.0
2006-04-26 11:20:00,51.88,51.95,51.82,51.87,58200.0,32.5934,32.6374,32.5557,32.5871,58200.0
2006-04-26 11:30:00,51.87,51.92,51.81,51.92,22800.0,32.5871,32.6185,32.5494,32.6185,22800.0
2006-04-26 11:40:00,51.93,51.98,51.91,51.96,40600.0,32.6248,32.6562,32.6122,32.6436,40600.0
2006-04-26 11:50:00,51.96,51.99,51.94,51.96,36600.0,32.6436,32.6625,32.6311,32.6436,36600.0
2006-04-26 12:00:00,51.96,52.0,51.9,51.96,31600.0,32.6436,32.6688,32.6059,32.6436,31600.0
2006-04-26 12:10:00,51.98,51.99,51.91,51.92,47800.0,32.6562,32.6625,32.6122,32.6185,47800.0
2006-04-26 12:20:00,51.92,51.96,51.92,51.93,20000.0,32.6185,32.6436,32.6185,32.6248,20000.0
2006-04-26 12:30:00,51.92,51.99,51.92,51.98,15800.0,32.6185,32.6625,32.6185,32.6562,15800.0
2006-04-26 12:40:00,51.97,51.99,51.92,51.92,42600.0,32.6499,32.6625,32.6185,32.6185,42600.0
2006-04-26 12:50:00,51.92,51.98,51.9,51.95,17200.0,32.6185,32.6562,32.6059,32.6374,17200.0
2006-04-26 13:00:00,51.96,51.99,51.94,51.96,12800.0,32.6436,32.6625,32.6311,32.6436,12800.0
2006-04-26 13:10:00,51.96,52.01,51.91,51.92,39000.0,32.6436,32.6751,32.6122,32.6185,39000.0
2006-04-26 13:20:00,51.93,51.98,51.9,51.94,12600.0,32.6248,32.6562,32.6059,32.6311,12600.0
2006-04-26 13:30:00,51.92,52.0,51.9,51.99,39400.0,32.6185,32.6688,32.6059,32.6625,39400.0
2006-04-26 13:40:00,51.99,51.99,51.95,51.96,20800.0,32.6625,32.6625,32.6374,32.6436,20800.0
2006-04-26 13:50:00,51.96,51.98,51.93,51.97,16800.0,32.6436,32.6562,32.6248,32.6499,16800.0
2006-04-26 14:00:00,51.98,51.99,51.88,51.93,45600.0,32.6562,32.6625,32.5934,32.6248,45600.0
2006-04-26 14:10:00,51.93,52.0,51.93,51.94,41800.0,32.6248,32.6688,32.6248,32.6311,41800.0
2006-04-26 14:20:00,51.94,51.97,51.9,51.95,29200.0,32.6311,32.6499,32.6059,32.6374,29200.0
2006-04-26 14:30:00,51.95,52.01,51.92,51.96,32800.0,32.6374,32.6751,32.6185,32.6436,32800.0
2006-04-26 14:40:00,51.99,52.0,51.95,51.98,31800.0,32.6625,32.6688,32.6374,32.6562,31800.0
2006-04-26 14:50:00,51.97,51.97,51.92,51.95,28600.0,32.6499,32.6499,32.6185,32.6374,28600.0
2006-04-26 15:00:00,51.97,52.01,51.93,51.98,51000.0,32.6499,32.6751,32.6248,32.6562,51000.0
2006-04-26 15:10:00,51.97,51.99,51.93,51.93,86600.0,32.6499,32.6625,32.6248,32.6248,86600.0
2006-04-26 15:20:00,51.93,52.05,51.9,52.02,52600.0,32.6248,32.7002,32.6059,32.6813,52600.0
2006-04-26 15:30:00,52.02,52.05,51.99,52.01,81000.0,32.6813,32.7002,32.6625,32.6751,81000.0
2006-04-26 15:40:00,52.02,52.19,52.01,52.17,130200.0,32.6813,32.7881,32.6751,32.7756,130200.0
2006-04-26 15:50:00,52.16,52.18,52.11,52.17,133200.0,32.7693,32.7819,32.7379,32.7756,133200.0
2006-04-27 09:30:00,52.18,52.18,51.38,51.38,114600.0,32.7819,32.7819,32.2793,32.2793,114600.0
2006-04-27 09:40:00,51.35,51.43,51.31,51.43,96600.0,32.2604,32.3107,32.2353,32.3107,96600.0
2006-04-27 09:50:00,51.38,51.43,51.28,51.35,57400.0,32.2793,32.3107,32.2164,32.2604,57400.0
2006-04-27 10:00:00,51.35,51.8,51.35,51.77,110800.0,32.2604,32.5431,32.2604,32.5243,110800.0
2006-04-27 10:10:00,51.8,52.0,51.71,51.71,72200.0,32.5431,32.6688,32.4866,32.4866,72200.0
2006-04-27 10:20:00,51.72,51.79,51.55,51.67,69200.0,32.4929,32.5368,32.3861,32.4615,69200.0
2006-04-27 10:30:00,51.69,51.78,51.44,51.45,93200.0,32.474,32.5306,32.317,32.3232,93200.0
2006-04-27 10:40:00,51.46,51.63,51.4,51.6,69000.0,32.3295,32.4363,32.2918,32.4175,69000.0
2006-04-27 10:50:00,51.6,51.8,51.57,51.57,88000.0,32.4175,32.5431,32.3986,32.3986,88000.0
2006-04-27 11:00:00,51.55,51.66,51.49,51.66,87600.0,32.3861,32.4552,32.3484,32.4552,87600.0
2006-04-27 11:10:00,51.64,51.8,51.61,51.66,92200.0,32.4426,32.5431,32.4238,32.4552,92200.0
2006-04-27 11:20:00,51.67,51.97,51.67,51.83,49000.0,32.4615,32.6499,32.4615,32.562,49000.0
2006-04-27 11:30:00,51.84,51.88,51.77,51.87,56000.0,32.5683,32.5934,32.5243,32.5871,56000.0
2006-04-27 11:40:00,51.87,51.88,51.69,51.75,120000.0,32.5871,32.5934,32.474,32.5117,120000.0
2006-04-27 11:50:00,51.76,51.84,51.74,51.77,60200.0,32.518,32.5683,32.5054,32.5243,60200.0
2006-04-27 12:00:00,51.8,51.96,51.8,51.88,47400.0,32.5431,32.6436,32.5431,32.5934,47400.0
2006-04-27 12:10:00,51.88,51.99,51.86,51.99,36000.0,32.5934,32.6625,32.5808,32.6625,36000.0
2006-04-27 12:20:00,51.99,51.99,51.91,51.96,25200.0,32.6625,32.6625,32.6122,32.6436,25200.0
2006-04-27 12:30:00,51.96,51.96,51.89,51.9,19800.0,32.6436,32.6436,32.5997,32.6059,19800.0
2006-04-27 12:40:00,51.9,51.98,51.89,51.92,32600.0,32.6059,32.6562,32.5997,32.6185,32600.0
2006-04-27 12:50:00,51.9,51.95,51.88,51.94,26000.0,32.6059,32.6374,32.5934,32.6311,26000.0
2006-04-27 13:00:00,51.94,51.96,51.82,51.88,38600.0,32.6311,32.6436,32.5557,32.5934,38600.0
2006-04-27 13:10:00,51.88,51.92,51.85,51.88,35600.0,32.5934,32.6185,32.5745,32.5934,35600.0
2006-04-27 13:20:00,51.88,51.99,51.88,51.96,78400.0,32.5934,32.6625,32.5934,32.6436,78400.0
2006-04-27 13:30:00,51.95,51.96,51.88,51.88,41200.0,32.6374,32.6436,32.5934,32.5934,41200.0
2006-04-27 13:40:00,51.88,51.95,51.85,51.85,38200.0,32.5934,32.6374,32.5745,32.5745,38200.0
2006-04-27 13:50:00,51.85,51.92,51.85,51.88,29800.0,32.5745,32.6185,32.5745,32.5934,29800.0
2006-04-27 14:00:00,51.88,51.91,51.85,51.89,30600.0,32.5934,32.6122,32.5745,32.5997,30600.0
2006-04-27 14:10:00,51.88,51.88,51.71,51.71,45600.0,32.5934,32.5934,32.4866,32.4866,45600.0
2006-04-27 14:20:00,51.71,51.77,51.69,51.74,40200.0,32.4866,32.5243,32.474,32.5054,40200.0
2006-04-27 14:30:00,51.74,51.76,51.6,51.76,43000.0,32.5054,32.518,32.4175,32.518,43000.0
2006-04-27 14:40:00,51.76,51.78,51.69,51.74,42600.0,32.518,32.5306,32.474,32.5054,42600.0
2006-04-27 14:50:00,51.74,51.78,51.65,51.66,29400.0,32.5054,32.5306,32.4489,32.4552,29400.0
2006-04-27 15:00:00,51.66,51.72,51.61,51.65,61800.0,32.4552,32.4929,32.4238,32.4489,61800.0
2006-04-27 15:10:00,51.64,51.7,51.62,51.65,63200.0,32.4426,32.4803,32.43,32.4489,63200.0
2006-04-27 15:20:00,51.65,51.67,51.54,51.58,44200.0,32.4489,32.4615,32.3798,32.4049,44200.0
2006-04-27 15:30:00,51.57,51.6,51.56,51.57,101200.0,32.3986,32.4175,32.3923,32.3986,101200.0
2006-04-27 15:40:00,51.56,51.62,51.47,51.62,90600.0,32.3923,32.43,32.3358,32.43,90600.0
2006-04-27 15:50:00,51.64,51.65,51.56,51.63,151600.0,32.4426,32.4489,32.3923,32.4363,151600.0
2006-04-28 09:30:00,51.5,51.7,51.5,51.62,48000.0,32.3546,32.4803,32.3546,32.43,48000.0
2006-04-28 09:40:00,51.63,51.64,51.36,51.4,75400.0,32.4363,32.4426,32.2667,32.2918,75400.0
2006-04-28 09:50:00,51.36,51.43,51.35,51.38,57000.0,32.2667,32.3107,32.2604,32.2793,57000.0
2006-04-28 10:00:00,51.38,51.46,51.37,51.46,42800.0,32.2793,32.3295,32.273,32.3295,42800.0
2006-04-28 10:10:00,51.45,51.65,51.41,51.62,97800.0,32.3232,32.4489,32.2981,32.43,97800.0
2006-04-28 10:20:00,51.63,51.66,51.55,51.58,49200.0,32.4363,32.4552,32.3861,32.4049,49200.0
2006-04-28 10:30:00,51.58,51.58,51.33,51.36,55200.0,32.4049,32.4049,32.2478,32.2667,55200.0
2006-04-28 10:40:00,51.37,51.43,51.25,51.34,43000.0,32.273,32.3107,32.1976,32.2541,43000.0
2006-04-28 10:50:00,51.34,51.4,51.3,51.3,48800.0,32.2541,32.2918,32.229,32.229,48800.0
2006-04-28 11:00:00,51.31,51.51,51.26,51.48,58800.0,32.2353,32.3609,32.2039,32.3421,58800.0
2006-04-28 11:10:00,51.48,51.56,51.46,51.46,29200.0,32.3421,32.3923,32.3295,32.3295,29200.0
2006-04-28 11:20:00,51.46,51.46,51.34,51.34,49800.0,32.3295,32.3295,32.2541,32.2541,49800.0
2006-04-28 11:30:00,51.36,51.37,51.26,51.26,37000.0,32.2667,32.273,32.2039,32.2039,37000.0
2006-04-28 11:40:00,51.26,51.35,51.24,51.34,38600.0,32.2039,32.2604,32.1913,32.2541,38600.0
2006-04-28 11:50:00,51.33,51.45,51.31,51.44,30000.0,32.2478,32.3232,32.2353,32.317,30000.0
2006-04-28 12:00:00,51.43,51.45,51.38,51.41,24400.0,32.3107,32.3232,32.2793,32.2981,24400.0
2006-04-28 12:10:00,51.38,51.53,51.38,51.51,21800.0,32.2793,32.3735,32.2793,32.3609,21800.0
2006-04-28 12:20:00,51.51,51.52,51.49,51.52,17600.0,32.3609,32.3672,32.3484,32.3672,17600.0
2006-04-28 12:30:00,51.52,51.52,51.48,51.49,22600.0,32.3672,32.3672,32.3421,32.3484,22600.0
2006-04-28 12:40:00,51.49,51.49,51.37,51.37,28600.0,32.3484,32.3484,32.273,32.273,28600.0
2006-04-28 12:50:00,51.35,51.43,51.35,51.43,39000.0,32.2604,32.3107,32.2604,32.3107,39000.0
2006-04-28 13:00:00,51.43,51.57,51.43,51.52,40000.0,32.3107,32.3986,32.3107,32.3672,40000.0
2006-04-28 13:10:00,51.52,51.54,51.44,51.54,53600.0,32.3672,32.3798,32.317,32.3798,53600.0
2006-04-28 13:20:00,51.54,51.54,51.46,51.53,26000.0,32.3798,32.3798,32.3295,32.3735,26000.0
2006-04-28 13:30:00,51.52,51.55,51.48,51.52,23400.0,32.3672,32.3861,32.3421,32.3672,23400.0
2006-04-28 13:40:00,51.52,51.53,51.45,51.45,27600.0,32.3672,32.3735,32.3232,32.3232,27600.0
2006-04-28 13:50:00,51.45,51.48,51.41,51.48,13000.0,32.3232,32.3421,32.2981,32.3421,13000.0
2006-04-28 14:00:00,51.47,51.47,51.41,51.45,19200.0,32.3358,32.3358,32.2981,32.3232,19200.0
2006-04-28 14:10:00,51.45,51.45,51.39,51.4,27600.0,32.3232,32.3232,32.2855,32.2918,27600.0
2006-04-28 14:20:00,51.39,51.43,51.38,51.39,20800.0,32.2855,32.3107,32.2793,32.2855,20800.0
2006-04-28 14:30:00,51.38,51.39,51.33,51.38,30400.0,32.2793,32.2855,32.2478,32.2793,30400.0
2006-04-28 14:40:00,51.38,51.39,51.32,51.34,24400.0,32.2793,32.2855,32.2416,32.2541,24400.0
2006-04-28 14:50:00,51.35,51.35,51.27,51.32,32600.0,32.2604,32.2604,32.2102,32.2416,32600.0
2006-04-28 15:00:00,51.32,51.35,51.27,51.35,57000.0,32.2416,32.2604,32.2102,32.2604,57000.0
2006-04-28 15:10:00,51.35,51.41,51.31,51.37,36200.0,32.2604,32.2981,32.2353,32.273,36200.0
2006-04-28 15:20:00,51.37,51.44,51.32,51.34,39400.0,32.273,32.317,32.2416,32.2541,39400.0
2006-04-28 15:30:00,51.35,51.39,51.33,51.35,84000.0,32.2604,32.2855,32.2478,32.2604,84000.0
2006-04-28 15:40:00,51.35,51.36,51.33,51.35,89200.0,32.2604,32.2667,32.2478,32.2604,89200.0
2006-04-28 15:50:00,51.36,51.39,51.31,51.38,112200.0,32.2667,32.2855,32.2353,32.2793,112200.0
2006-05-01 09:30:00,51.43,51.6,51.4,51.49,71800.0,32.3107,32.4175,32.2918,32.3484,71800.0
2006-05-01 09:40:00,51.49,51.6,51.43,51.48,101200.0,32.3484,32.4175,32.3107,32.3421,101200.0
2006-05-01 09:50:00,51.48,51.5,51.36,51.42,101200.0,32.3421,32.3546,32.2667,32.3044,101200.0
2006-05-01 10:00:00,51.44,51.63,51.31,51.63,60000.0,32.317,32.4363,32.2353,32.4363,60000.0
2006-05-01 10:10:00,51.63,51.68,51.44,51.48,69200.0,32.4363,32.4677,32.317,32.3421,69200.0
2006-05-01 10:20:00,51.48,51.55,51.42,51.49,42200.0,32.3421,32.3861,32.3044,32.3484,42200.0
2006-05-01 10:30:00,51.48,51.65,51.43,51.46,57400.0,32.3421,32.4489,32.3107,32.3295,57400.0
2006-05-01 10:40:00,51.46,51.52,51.42,51.47,25400.0,32.3295,32.3672,32.3044,32.3358,25400.0
2006-05-01 10:50:00,51.49,51.55,51.44,51.49,76200.0,32.3484,32.3861,32.317,32.3484,76200.0
2006-05-01 11:00:00,51.49,51.51,51.42,51.48,41800.0,32.3484,32.3609,32.3044,32.3421,41800.0
2006-05-01 11:10:00,51.48,51.52,51.46,51.5,35600.0,32.3421,32.3672,32.3295,32.3546,35600.0
2006-05-01 11:20:00,51.5,51.51,51.45,51.48,38000.0,32.3546,32.3609,32.3232,32.3421,38000.0
2006-05-01 11:30:00,51.47,51.52,51.44,51.5,48400.0,32.3358,32.3672,32.317,32.3546,48400.0
2006-05-01 11:40:00,51.49,51.52,51.45,51.49,39400.0,32.3484,32.3672,32.3232,32.3484,39400.0
2006-05-01 11:50:00,51.5,51.52,51.47,51.49,17200.0,32.3546,32.3672,32.3358,32.3484,17200.0
2006-05-01 12:00:00,51.49,51.52,51.45,51.49,34200.0,32.3484,32.3672,32.3232,32.3484,34200.0
2006-05-01 12:10:00,51.49,51.52,51.45,51.46,35800.0,32.3484,32.3672,32.3232,32.3295,35800.0
2006-05-01 12:20:00,51.46,51.51,51.43,51.5,28800.0,32.3295,32.3609,32.3107,32.3546,28800.0
2006-05-01 12:30:00,51.49,51.51,51.45,51.48,33400.0,32.3484,32.3609,32.3232,32.3421,33400.0
2006-05-01 12:40:00,51.49,51.52,51.48,51.51,25800.0,32.3484,32.3672,32.3421,32.3609,25800.0
2006-05-01 12:50:00,51.51,51.64,51.51,51.63,48200.0,32.3609,32.4426,32.3609,32.4363,48200.0
2006-05-01 13:00:00,51.62,51.62,51.54,51.6,23600.0,32.43,32.43,32.3798,32.4175,23600.0
2006-05-01 13:10:00,51.59,51.6,51.57,51.57,17400.0,32.4112,32.4175,32.3986,32.3986,17400.0
2006-05-01 13:20:00,51.59,51.62,51.52,51.57,33800.0,32.4112,32.43,32.3672,32.3986,33800.0
2006-05-01 13:30:00,51.57,51.59,51.51,51.55,35000.0,32.3986,32.4112,32.3609,32.3861,35000.0
2006-05-01 13:40:00,51.55,51.56,51.5,51.51,40600.0,32.3861,32.3923,32.3546,32.3609,40600.0
2006-05-01 13:50:00,51.51,51.53,51.48,51.52,25200.0,32.3609,32.3735,32.3421,32.3672,25200.0
2006-05-01 14:00:00,51.52,51.54,51.47,51.52,49600.0,32.3672,32.3798,32.3358,32.3672,49600.0
2006-05-01 14:10:00,51.51,51.54,51.49,51.52,32400.0,32.3609,32.3798,32.3484,32.3672,32400.0
2006-05-01 14:20:00,51.52,51.63,51.52,51.61,35800.0,32.3672,32.4363,32.3672,32.4238,35800.0
2006-05-01 14:30:00,51.61,51.72,51.6,51.65,66000.0,32.4238,32.4929,32.4175,32.4489,66000.0
2006-05-01 14:40:00,51.65,51.7,51.64,51.7,42800.0,32.4489,32.4803,32.4426,32.4803,42800.0
2006-05-01 14:50:00,51.69,51.73,51.67,51.72,41800.0,32.474,32.4991,32.4615,32.4929,41800.0
2006-05-01 15:00:00,51.72,51.74,51.69,51.69,30400.0,32.4929,32.5054,32.474,32.474,30400.0
2006-05-01 15:10:00,51.71,51.77,51.55,51.55,53600.0,32.4866,32.5243,32.3861,32.3861,53600.0
2006-05-01 15:20:00,51.52,51.55,51.34,51.44,90000.0,32.3672,32.3861,32.2541,32.317,90000.0
2006-05-01 15:30:00,51.45,51.45,51.19,51.43,122800.0,32.3232,32.3232,32.1599,32.3107,122800.0
2006-05-01 15:40:00,51.43,51.5,51.38,51.43,160400.0,32.3107,32.3546,32.2793,32.3107,160400.0
2006-05-01 15:50:00,51.43,51.45,51.35,51.38,109800.0,32.3107,32.3232,32.2604,32.2793,109800.0
2006-05-02 09:30:00,51.34,51.47,51.25,51.37,81600.0,32.2541,32.3358,32.1976,32.273,81600.0
2006-05-02 09:40:00,51.35,51.39,51.3,51.34,39400.0,32.2604,32.2855,32.229,32.2541,39400.0
2006-05-02 09:50:00,51.34,51.47,51.29,51.46,26000.0,32.2541,32.3358,32.2227,32.3295,26000.0
2006-05-02 10:00:00,51.46,51.5,51.34,51.46,29400.0,32.3295,32.3546,32.2541,32.3295,29400.0
2006-05-02 10:10:00,51.46,51.55,51.35,51.45,38800.0,32.3295,32.3861,32.2604,32.3232,38800.0
2006-05-02 10:20:00,51.45,51.6,51.38,51.49,44000.0,32.3232,32.4175,32.2793,32.3484,44000.0
2006-05-02 10:30:00,51.52,51.6,51.41,51.44,35600.0,32.3672,32.4175,32.2981,32.317,35600.0
2006-05-02 10:40:00,51.44,51.52,51.38,51.5,24200.0,32.317,32.3672,32.2793,32.3546,24200.0
2006-05-02 10:50:00,51.5,51.51,51.42,51.49,21200.0,32.3546,32.3609,32.3044,32.3484,21200.0
2006-05-02 11:00:00,51.45,51.52,51.38,51.49,43400.0,32.3232,32.3672,32.2793,32.3484,43400.0
2006-05-02 11:10:00,51.46,51.56,51.43,51.55,24600.0,32.3295,32.3923,32.3107,32.3861,24600.0
2006-05-02 11:20:00,51.52,51.58,51.51,51.57,13000.0,32.3672,32.4049,32.3609,32.3986,13000.0
2006-05-02 11:30:00,51.59,51.66,51.57,51.65,25200.0,32.4112,32.4552,32.3986,32.4489,25200.0
2006-05-02 11:40:00,51.63,51.66,51.6,51.62,30000.0,32.4363,32.4552,32.4175,32.43,30000.0
2006-05-02 11:50:00,51.63,51.68,51.6,51.68,29600.0,32.4363,32.4677,32.4175,32.4677,29600.0
2006-05-02 12:00:00,51.66,51.72,51.61,51.66,31800.0,32.4552,32.4929,32.4238,32.4552,31800.0
2006-05-02 12:10:00,51.66,51.68,51.63,51.65,13000.0,32.4552,32.4677,32.4363,32.4489,13000.0
2006-05-02 12:20:00,51.66,51.71,51.66,51.7,19200.0,32.4552,32.4866,32.4552,32.4803,19200.0
2006-05-02 12:30:00,51.68,51.88,51.67,51.84,31000.0,32.4677,32.5934,32.4615,32.5683,31000.0
2006-05-02 12:40:00,51.84,51.85,51.73,51.78,18000.0,32.5683,32.5745,32.4991,32.5306,18000.0
2006-05-02 12:50:00,51.77,51.81,51.74,51.81,10400.0,32.5243,32.5494,32.5054,32.5494,10400.0
2006-05-02 13:00:00,51.82,51.86,51.79,51.82,25800.0,32.5557,32.5808,32.5368,32.5557,25800.0
2006-05-02 13:10:00,51.82,51.88,51.79,51.88,21200.0,32.5557,32.5934,32.5368,32.5934,21200.0
2006-05-02 13:20:00,51.85,51.88,51.81,51.84,21400.0,32.5745,32.5934,32.5494,32.5683,21400.0
2006-05-02 13:30:00,51.85,51.94,51.71,51.78,65600.0,32.5745,32.6311,32.4866,32.5306,65600.0
2006-05-02 13:40:00,51.77,51.82,51.72,51.74,29800.0,32.5243,32.5557,32.4929,32.5054,29800.0
2006-05-02 13:50:00,51.74,51.79,51.71,51.71,24200.0,32.5054,32.5368,32.4866,32.4866,24200.0
2006-05-02 14:00:00,51.73,51.81,51.73,51.76,42400.0,32.4991,32.5494,32.4991,32.518,42400.0
2006-05-02 14:10:00,51.77,51.8,51.72,51.72,25800.0,32.5243,32.5431,32.4929,32.4929,25800.0
2006-05-02 14:20:00,51.72,51.74,51.65,51.65,31200.0,32.4929,32.5054,32.4489,32.4489,31200.0
2006-05-02 14:30:00,51.65,51.67,51.6,51.63,57000.0,32.4489,32.4615,32.4175,32.4363,57000.0
2006-05-02 14:40:00,51.63,51.64,51.54,51.55,60200.0,32.4363,32.4426,32.3798,32.3861,60200.0
2006-05-02 14:50:00,51.56,51.6,51.5,51.51,73800.0,32.3923,32.4175,32.3546,32.3609,73800.0
2006-05-02 15:00:00,51.51,51.56,51.51,51.52,60000.0,32.3609,32.3923,32.3609,32.3672,60000.0
2006-05-02 15:10:00,51.51,51.59,51.51,51.57,62000.0,32.3609,32.4112,32.3609,32.3986,62000.0
2006-05-02 15:20:00,51.58,51.59,51.47,51.5,66200.0,32.4049,32.4112,32.3358,32.3546,66200.0
2006-05-02 15:30:00,51.51,51.52,51.48,51.52,71800.0,32.3609,32.3672,32.3421,32.3672,71800.0
2006-05-02 15:40:00,51.52,51.52,51.49,51.51,124200.0,32.3672,32.3672,32.3484,32.3609,124200.0
2006-05-02 15:50:00,51.51,51.52,51.49,51.49,140000.0,32.3609,32.3672,32.3484,32.3484,140000.0
2006-05-03 09:30:00,51.58,51.67,51.38,51.67,90000.0,32.4049,32.4615,32.2793,32.4615,90000.0
2006-05-03 09:40:00,51.68,51.85,51.64,51.85,40000.0,32.4677,32.5745,32.4426,32.5745,40000.0
2006-05-03 09:50:00,51.88,51.9,51.74,51.85,43200.0,32.5934,32.6059,32.5054,32.5745,43200.0
2006-05-03 10:00:00,51.85,51.86,51.71,51.84,32800.0,32.5745,32.5808,32.4866,32.5683,32800.0
2006-05-03 10:10:00,51.85,52.08,51.74,52.07,92200.0,32.5745,32.719,32.5054,32.7127,92200.0
2006-05-03 10:20:00,52.07,52.07,51.85,51.95,67400.0,32.7127,32.7127,32.5745,32.6374,67400.0
2006-05-03 10:30:00,51.99,52.03,51.89,51.94,67200.0,32.6625,32.6876,32.5997,32.6311,67200.0
2006-05-03 10:40:00,51.92,51.96,51.85,51.88,24000.0,32.6185,32.6436,32.5745,32.5934,24000.0
2006-05-03 10:50:00,51.86,51.99,51.83,51.97,35200.0,32.5808,32.6625,32.562,32.6499,35200.0
2006-05-03 11:00:00,51.99,52.2,51.99,52.1,86400.0,32.6625,32.7944,32.6625,32.7316,86400.0
2006-05-03 11:10:00,52.09,52.13,51.97,52.05,65000.0,32.7253,32.7504,32.6499,32.7002,65000.0
2006-05-03 11:20:00,52.02,52.04,51.93,52.01,42400.0,32.6813,32.6939,32.6248,32.6751,42400.0
2006-05-03 11:30:00,52.02,52.02,51.95,51.99,37400.0,32.6813,32.6813,32.6374,32.6625,37400.0
2006-05-03 11:40:00,52.0,52.13,52.0,52.1,34400.0,32.6688,32.7504,32.6688,32.7316,34400.0
2006-05-03 11:50:00,52.1,52.13,52.02,52.1,47200.0,32.7316,32.7504,32.6813,32.7316,47200.0
2006-05-03 12:00:00,52.1,52.1,51.99,52.02,35800.0,32.7316,32.7316,32.6625,32.6813,35800.0
2006-05-03 12:10:00,52.02,52.1,52.0,52.1,25200.0,32.6813,32.7316,32.6688,32.7316,25200.0
2006-05-03 12:20:00,52.06,52.12,52.01,52.12,46800.0,32.7065,32.7442,32.6751,32.7442,46800.0
2006-05-03 12:30:00,52.11,52.2,52.09,52.18,40200.0,32.7379,32.7944,32.7253,32.7819,40200.0
2006-05-03 12:40:00,52.17,52.32,52.16,52.32,78600.0,32.7756,32.8698,32.7693,32.8698,78600.0
2006-05-03 12:50:00,52.32,52.38,52.3,52.35,67400.0,32.8698,32.9075,32.8572,32.8887,67400.0
2006-05-03 13:00:00,52.35,52.42,52.35,52.35,63600.0,32.8887,32.9326,32.8887,32.8887,63600.0
2006-05-03 13:10:00,52.35,52.35,52.31,52.31,20600.0,32.8887,32.8887,32.8635,32.8635,20600.0
2006-05-03 13:20:00,52.31,52.35,52.31,52.33,13800.0,32.8635,32.8887,32.8635,32.8761,13800.0
2006-05-03 13:30:00,52.33,52.37,52.16,52.22,39400.0,32.8761,32.9012,32.7693,32.807,39400.0
2006-05-03 13:40:00,52.24,52.27,52.13,52.13,34800.0,32.8196,32.8384,32.7504,32.7504,34800.0
2006-05-03 13:50:00,52.13,52.19,52.1,52.13,38800.0,32.7504,32.7881,32.7316,32.7504,38800.0
2006-05-03 14:00:00,52.13,52.18,52.06,52.1,32000.0,32.7504,32.7819,32.7065,32.7316,32000.0
2006-05-03 14:10:00,52.1,52.13,51.98,52.02,117200.0,32.7316,32.7504,32.6562,32.6813,117200.0
2006-05-03 14:20:00,52.0,52.08,51.94,51.97,50400.0,32.6688,32.719,32.6311,32.6499,50400.0
2006-05-03 14:30:00,51.98,52.09,51.9,52.06,45200.0,32.6562,32.7253,32.6059,32.7065,45200.0
2006-05-03 14:40:00,52.07,52.13,52.02,52.11,37400.0,32.7127,32.7504,32.6813,32.7379,37400.0
2006-05-03 14:50:00,52.1,52.13,52.01,52.01,36800.0,32.7316,32.7504,32.6751,32.6751,36800.0
2006-05-03 15:00:00,52.02,52.15,51.98,52.12,63000.0,32.6813,32.763,32.6562,32.7442,63000.0
2006-05-03 15:10:00,52.15,52.2,52.05,52.08,46200.0,32.763,32.7944,32.7002,32.719,46200.0
2006-05-03 15:20:00,52.09,52.09,52.01,52.09,41600.0,32.7253,32.7253,32.6751,32.7253,41600.0
2006-05-03 15:30:00,52.09,52.27,52.09,52.18,67400.0,32.7253,32.8384,32.7253,32.7819,67400.0
2006-05-03 15:40:00,52.18,52.22,52.05,52.08,158000.0,32.7819,32.807,32.7002,32.719,158000.0
2006-05-03 15:50:00,52.09,52.2,52.09,52.2,173000.0,32.7253,32.7944,32.7253,32.7944,173000.0
2006-05-04 09:30:00,52.35,52.43,52.25,52.43,80200.0,32.8887,32.9389,32.8258,32.9389,80200.0
2006-05-04 09:40:00,52.43,52.48,52.33,52.47,67400.0,32.9389,32.9703,32.8761,32.964,67400.0
2006-05-04 09:50:00,52.43,52.49,52.4,52.43,42600.0,32.9389,32.9766,32.9201,32.9389,42600.0
2006-05-04 10:00:00,52.43,52.74,52.41,52.47,142800.0,32.9389,33.1337,32.9264,32.964,142800.0
2006-05-04 10:10:00,52.47,52.59,52.47,52.57,43800.0,32.964,33.0394,32.964,33.0269,43800.0
2006-05-04 10:20:00,52.57,52.59,52.5,52.51,42600.0,33.0269,33.0394,32.9829,32.9892,42600.0
2006-05-04 10:30:00,52.54,52.57,52.31,52.31,44600.0,33.008,33.0269,32.8635,32.8635,44600.0
2006-05-04 10:40:00,52.31,52.37,52.29,52.35,93600.0,32.8635,32.9012,32.851,32.8887,93600.0
2006-05-04 10:50:00,52.34,52.36,52.3,52.31,37000.0,32.8824,32.8949,32.8572,32.8635,37000.0
2006-05-04 11:00:00,52.29,52.47,52.28,52.47,43200.0,32.851,32.964,32.8447,32.964,43200.0
2006-05-04 11:10:00,52.47,52.63,52.47,52.62,45800.0,32.964,33.0646,32.964,33.0583,45800.0
2006-05-04 11:20:00,52.64,52.68,52.6,52.63,64200.0,33.0708,33.096,33.0457,33.0646,64200.0
2006-05-04 11:30:00,52.65,52.69,52.55,52.63,86600.0,33.0771,33.1023,33.0143,33.0646,86600.0
2006-05-04 11:40:00,52.63,52.8,52.61,52.77,54200.0,33.0646,33.1714,33.052,33.1525,54200.0
2006-05-04 11:50:00,52.78,52.8,52.73,52.73,47000.0,33.1588,33.1714,33.1274,33.1274,47000.0
2006-05-04 12:00:00,52.74,52.85,52.74,52.82,67400.0,33.1337,33.2028,33.1337,33.1839,67400.0
2006-05-04 12:10:00,52.79,52.83,52.6,52.61,82000.0,33.1651,33.1902,33.0457,33.052,82000.0
2006-05-04 12:20:00,52.61,52.61,52.48,52.48,57200.0,33.052,33.052,32.9703,32.9703,57200.0
2006-05-04 12:30:00,52.47,52.48,52.35,52.4,52200.0,32.964,32.9703,32.8887,32.9201,52200.0
2006-05-04 12:40:00,52.38,52.5,52.38,52.49,46800.0,32.9075,32.9829,32.9075,32.9766,46800.0
2006-05-04 12:50:00,52.49,52.5,52.35,52.35,59600.0,32.9766,32.9829,32.8887,32.8887,59600.0
2006-05-04 13:00:00,52.34,52.34,52.23,52.25,87400.0,32.8824,32.8824,32.8133,32.8258,87400.0
2006-05-04 13:10:00,52.26,52.26,52.2,52.22,47800.0,32.8321,32.8321,32.7944,32.807,47800.0
2006-05-04 13:20:00,52.21,52.26,52.18,52.23,50600.0,32.8007,32.8321,32.7819,32.8133,50600.0
2006-05-04 13:30:00,52.23,52.23,52.06,52.07,77000.0,32.8133,32.8133,32.7065,32.7127,77000.0
2006-05-04 13:40:00,52.07,52.13,52.06,52.13,28600.0,32.7127,32.7504,32.7065,32.7504,28600.0
2006-05-04 13:50:00,52.13,52.13,52.07,52.08,67600.0,32.7504,32.7504,32.7127,32.719,67600.0
2006-05-04 14:00:00,52.08,52.13,52.06,52.09,80000.0,32.719,32.7504,32.7065,32.7253,80000.0
2006-05-04 14:10:00,52.09,52.11,52.04,52.07,52200.0,32.7253,32.7379,32.6939,32.7127,52200.0
2006-05-04 14:20:00,52.1,52.14,52.08,52.1,31800.0,32.7316,32.7567,32.719,32.7316,31800.0
2006-05-04 14:30:00,52.1,52.12,52.03,52.03,44600.0,32.7316,32.7442,32.6876,32.6876,44600.0
2006-05-04 14:40:00,52.06,52.06,51.97,51.97,84000.0,32.7065,32.7065,32.6499,32.6499,84000.0
2006-05-04 14:50:00,51.97,52.02,51.97,51.99,57600.0,32.6499,32.6813,32.6499,32.6625,57600.0
2006-05-04 15:00:00,52.0,52.09,51.99,52.02,85400.0,32.6688,32.7253,32.6625,32.6813,85400.0
2006-05-04 15:10:00,52.02,52.04,51.97,52.03,41200.0,32.6813,32.6939,32.6499,32.6876,41200.0
2006-05-04 15:20:00,52.04,52.07,51.99,52.01,91800.0,32.6939,32.7127,32.6625,32.6751,91800.0
2006-05-04 15:30:00,52.01,52.02,51.97,51.97,114400.0,32.6751,32.6813,32.6499,32.6499,114400.0
2006-05-04 15:40:00,51.97,52.02,51.94,52.02,83000.0,32.6499,32.6813,32.6311,32.6813,83000.0
2006-05-04 15:50:00,52.02,52.05,51.97,51.99,125800.0,32.6813,32.7002,32.6499,32.6625,125800.0
2006-05-05 09:30:00,52.3,52.55,52.25,52.48,79400.0,32.8572,33.0143,32.8258,32.9703,79400.0
2006-05-05 09:40:00,52.48,52.6,52.4,52.49,99400.0,32.9703,33.0457,32.9201,32.9766,99400.0
2006-05-05 09:50:00,52.5,52.5,52.33,52.48,43000.0,32.9829,32.9829,32.8761,32.9703,43000.0
2006-05-05 10:00:00,52.48,52.74,52.48,52.65,105000.0,32.9703,33.1337,32.9703,33.0771,105000.0
2006-05-05 10:10:00,52.66,52.78,52.62,52.76,86800.0,33.0834,33.1588,33.0583,33.1462,86800.0
2006-05-05 10:20:00,52.76,53.0,52.76,52.88,108800.0,33.1462,33.297,33.1462,33.2216,108800.0
2006-05-05 10:30:00,52.88,52.93,52.69,52.71,74800.0,33.2216,33.253,33.1023,33.1148,74800.0
2006-05-05 10:40:00,52.7,52.77,52.7,52.74,41400.0,33.1085,33.1525,33.1085,33.1337,41400.0
2006-05-05 10:50:00,52.74,52.86,52.72,52.86,61800.0,33.1337,33.2091,33.1211,33.2091,61800.0
2006-05-05 11:00:00,52.87,52.9,52.83,52.83,38800.0,33.2153,33.2342,33.1902,33.1902,38800.0
2006-05-05 11:10:00,52.84,52.84,52.75,52.77,29400.0,33.1965,33.1965,33.14,33.1525,29400.0
2006-05-05 11:20:00,52.79,52.83,52.76,52.79,35000.0,33.1651,33.1902,33.1462,33.1651,35000.0
2006-05-05 11:30:00,52.79,52.84,52.79,52.82,61000.0,33.1651,33.1965,33.1651,33.1839,61000.0
2006-05-05 11:40:00,52.81,52.88,52.79,52.88,19400.0,33.1777,33.2216,33.1651,33.2216,19400.0
2006-05-05 11:50:00,52.87,52.92,52.83,52.83,17800.0,33.2153,33.2468,33.1902,33.1902,17800.0
2006-05-05 12:00:00,52.85,52.85,52.83,52.84,16400.0,33.2028,33.2028,33.1902,33.1965,16400.0
2006-05-05 12:10:00,52.85,52.85,52.79,52.79,29000.0,33.2028,33.2028,33.1651,33.1651,29000.0
2006-05-05 12:20:00,52.79,52.8,52.71,52.72,23000.0,33.1651,33.1714,33.1148,33.1211,23000.0
2006-05-05 12:30:00,52.72,52.75,52.71,52.71,31000.0,33.1211,33.14,33.1148,33.1148,31000.0
2006-05-05 12:40:00,52.72,52.72,52.57,52.6,48000.0,33.1211,33.1211,33.0269,33.0457,48000.0
2006-05-05 12:50:00,52.6,52.75,52.6,52.74,14200.0,33.0457,33.14,33.0457,33.1337,14200.0
2006-05-05 13:00:00,52.74,52.83,52.73,52.8,25400.0,33.1337,33.1902,33.1274,33.1714,25400.0
2006-05-05 13:10:00,52.81,52.85,52.79,52.85,12000.0,33.1777,33.2028,33.1651,33.2028,12000.0
2006-05-05 13:20:00,52.82,52.92,52.82,52.9,50600.0,33.1839,33.2468,33.1839,33.2342,50600.0
2006-05-05 13:30:00,52.91,52.98,52.9,52.96,35000.0,33.2405,33.2845,33.2342,33.2719,35000.0
2006-05-05 13:40:00,52.96,52.99,52.92,52.95,18000.0,33.2719,33.2907,33.2468,33.2656,18000.0
2006-05-05 13:50:00,52.96,52.99,52.93,52.93,24200.0,33.2719,33.2907,33.253,33.253,24200.0
2006-05-05 14:00:00,52.93,52.94,52.81,52.84,39800.0,33.253,33.2593,33.1777,33.1965,39800.0
2006-05-05 14:10:00,52.82,52.87,52.82,52.85,34400.0,33.1839,33.2153,33.1839,33.2028,34400.0
2006-05-05 14:20:00,52.85,52.88,52.82,52.85,36200.0,33.2028,33.2216,33.1839,33.2028,36200.0
2006-05-05 14:30:00,52.85,52.92,52.85,52.91,26000.0,33.2028,33.2468,33.2028,33.2405,26000.0
2006-05-05 14:40:00,52.91,52.93,52.88,52.92,35600.0,33.2405,33.253,33.2216,33.2468,35600.0
2006-05-05 14:50:00,52.92,52.93,52.88,52.88,22200.0,33.2468,33.253,33.2216,33.2216,22200.0
2006-05-05 15:00:00,52.88,52.9,52.82,52.85,55400.0,33.2216,33.2342,33.1839,33.2028,55400.0
2006-05-05 15:10:00,52.83,52.87,52.8,52.86,40400.0,33.1902,33.2153,33.1714,33.2091,40400.0
2006-05-05 15:20:00,52.85,52.85,52.78,52.81,70400.0,33.2028,33.2028,33.1588,33.1777,70400.0
2006-05-05 15:30:00,52.8,52.82,52.77,52.82,53600.0,33.1714,33.1839,33.1525,33.1839,53600.0
2006-05-05 15:40:00,52.82,52.88,52.77,52.88,61000.0,33.1839,33.2216,33.1525,33.2216,61000.0
2006-05-05 15:50:00,52.88,52.96,52.87,52.96,90400.0,33.2216,33.2719,33.2153,33.2719,90400.0
2006-05-08 09:30:00,52.93,53.3,52.93,53.15,84800.0,33.253,33.4855,33.253,33.3913,84800.0
2006-05-08 09:40:00,53.15,53.27,53.05,53.22,40200.0,33.3913,33.4666,33.3284,33.4352,40200.0
2006-05-08 09:50:00,53.24,53.24,53.16,53.21,39400.0,33.4478,33.4478,33.3975,33.4289,39400.0
2006-05-08 10:00:00,53.23,53.23,53.08,53.12,27200.0,33.4415,33.4415,33.3473,33.3724,27200.0
2006-05-08 10:10:00,53.13,53.15,53.03,53.15,34800.0,33.3787,33.3913,33.3159,33.3913,34800.0
2006-05-08 10:20:00,53.15,53.25,53.12,53.24,26600.0,33.3913,33.4541,33.3724,33.4478,26600.0
2006-05-08 10:30:00,53.24,53.24,53.05,53.05,28400.0,33.4478,33.4478,33.3284,33.3284,28400.0
2006-05-08 10:40:00,53.06,53.15,53.05,53.07,42000.0,33.3347,33.3913,33.3284,33.341,42000.0
2006-05-08 10:50:00,53.08,53.13,53.05,53.1,23800.0,33.3473,33.3787,33.3284,33.3598,23800.0
2006-05-08 11:00:00,53.09,53.13,53.06,53.1,33000.0,33.3536,33.3787,33.3347,33.3598,33000.0
2006-05-08 11:10:00,53.1,53.15,53.09,53.13,22400.0,33.3598,33.3913,33.3536,33.3787,22400.0
2006-05-08 11:20:00,53.12,53.13,53.05,53.12,24800.0,33.3724,33.3787,33.3284,33.3724,24800.0
2006-05-08 11:30:00,53.12,53.18,53.12,53.15,19800.0,33.3724,33.4101,33.3724,33.3913,19800.0
2006-05-08 11:40:00,53.15,53.22,53.15,53.22,23600.0,33.3913,33.4352,33.3913,33.4352,23600.0
2006-05-08 11:50:00,53.22,53.24,53.22,53.22,22000.0,33.4352,33.4478,33.4352,33.4352,22000.0
2006-05-08 12:00:00,53.21,53.25,53.21,53.25,26200.0,33.4289,33.4541,33.4289,33.4541,26200.0
2006-05-08 12:10:00,53.25,53.26,53.21,53.21,17400.0,33.4541,33.4604,33.4289,33.4289,17400.0
2006-05-08 12:20:00,53.22,53.27,53.21,53.27,27000.0,33.4352,33.4666,33.4289,33.4666,27000.0
2006-05-08 12:30:00,53.27,53.34,53.24,53.34,44800.0,33.4666,33.5106,33.4478,33.5106,44800.0
2006-05-08 12:40:00,53.34,53.49,53.34,53.49,52000.0,33.5106,33.6049,33.5106,33.6049,52000.0
2006-05-08 12:50:00,53.49,53.49,53.46,53.47,51200.0,33.6049,33.6049,33.586,33.5923,51200.0
2006-05-08 13:00:00,53.48,53.49,53.46,53.48,29000.0,33.5986,33.6049,33.586,33.5986,29000.0
2006-05-08 13:10:00,53.47,53.49,53.46,53.49,24600.0,33.5923,33.6049,33.586,33.6049,24600.0
2006-05-08 13:20:00,53.49,53.5,53.48,53.48,24200.0,33.6049,33.6111,33.5986,33.5986,24200.0
2006-05-08 13:30:00,53.49,53.54,53.48,53.52,59800.0,33.6049,33.6363,33.5986,33.6237,59800.0
2006-05-08 13:40:00,53.52,53.53,53.49,53.52,42000.0,33.6237,33.63,33.6049,33.6237,42000.0
2006-05-08 13:50:00,53.53,53.53,53.49,53.49,24000.0,33.63,33.63,33.6049,33.6049,24000.0
2006-05-08 14:00:00,53.5,53.5,53.49,53.49,26400.0,33.6111,33.6111,33.6049,33.6049,26400.0
2006-05-08 14:10:00,53.49,53.49,53.4,53.4,63200.0,33.6049,33.6049,33.5483,33.5483,63200.0
2006-05-08 14:20:00,53.38,53.4,53.33,53.37,32200.0,33.5358,33.5483,33.5043,33.5295,32200.0
2006-05-08 14:30:00,53.37,53.38,53.36,53.37,31200.0,33.5295,33.5358,33.5232,33.5295,31200.0
2006-05-08 14:40:00,53.37,53.4,53.35,53.38,38000.0,33.5295,33.5483,33.5169,33.5358,38000.0
2006-05-08 14:50:00,53.39,53.44,53.38,53.44,64600.0,33.542,33.5734,33.5358,33.5734,64600.0
2006-05-08 15:00:00,53.45,53.48,53.35,53.36,73000.0,33.5797,33.5986,33.5169,33.5232,73000.0
2006-05-08 15:10:00,53.36,53.37,53.32,53.32,36800.0,33.5232,33.5295,33.4981,33.4981,36800.0
2006-05-08 15:20:00,53.32,53.32,53.23,53.29,52400.0,33.4981,33.4981,33.4415,33.4792,52400.0
2006-05-08 15:30:00,53.3,53.35,53.26,53.27,59000.0,33.4855,33.5169,33.4604,33.4666,59000.0
2006-05-08 15:40:00,53.27,53.27,53.21,53.24,82400.0,33.4666,33.4666,33.4289,33.4478,82400.0
2006-05-08 15:50:00,53.24,53.33,53.23,53.31,164600.0,33.4478,33.5043,33.4415,33.4918,164600.0
2006-05-09 09:30:00,53.17,53.2,53.1,53.1,50400.0,33.4038,33.4227,33.3598,33.3598,50400.0
2006-05-09 09:40:00,53.14,53.16,53.01,53.02,45000.0,33.385,33.3975,33.3033,33.3096,45000.0
2006-05-09 09:50:00,53.02,53.1,53.02,53.06,40800.0,33.3096,33.3598,33.3096,33.3347,40800.0
2006-05-09 10:00:00,53.06,53.12,53.04,53.04,23200.0,33.3347,33.3724,33.3221,33.3221,23200.0
2006-05-09 10:10:00,53.04,53.07,53.02,53.05,20400.0,33.3221,33.341,33.3096,33.3284,20400.0
2006-05-09 10:20:00,53.07,53.07,52.97,52.99,27600.0,33.341,33.341,33.2782,33.2907,27600.0
2006-05-09 10:30:00,52.99,53.12,52.99,53.07,32600.0,33.2907,33.3724,33.2907,33.341,32600.0
2006-05-09 10:40:00,53.07,53.14,53.05,53.06,19400.0,33.341,33.385,33.3284,33.3347,19400.0
2006-05-09 10:50:00,53.06,53.08,53.04,53.08,8200.0,33.3347,33.3473,33.3221,33.3473,8200.0
2006-05-09 11:00:00,53.08,53.13,53.06,53.07,21400.0,33.3473,33.3787,33.3347,33.341,21400.0
2006-05-09 11:10:00,53.08,53.23,53.08,53.23,26600.0,33.3473,33.4415,33.3473,33.4415,26600.0
2006-05-09 11:20:00,53.24,53.33,53.2,53.2,41000.0,33.4478,33.5043,33.4227,33.4227,41000.0
2006-05-09 11:30:00,53.2,53.22,53.15,53.16,27600.0,33.4227,33.4352,33.3913,33.3975,27600.0
2006-05-09 11:40:00,53.15,53.26,53.15,53.21,35000.0,33.3913,33.4604,33.3913,33.4289,35000.0
2006-05-09 11:50:00,53.22,53.22,53.19,53.19,7800.0,33.4352,33.4352,33.4164,33.4164,7800.0
2006-05-09 12:00:00,53.2,53.21,53.15,53.17,26800.0,33.4227,33.4289,33.3913,33.4038,26800.0
2006-05-09 12:10:00,53.16,53.17,53.13,53.13,51200.0,33.3975,33.4038,33.3787,33.3787,51200.0
2006-05-09 12:20:00,53.15,53.15,53.12,53.13,16200.0,33.3913,33.3913,33.3724,33.3787,16200.0
2006-05-09 12:30:00,53.13,53.14,53.11,53.11,22200.0,33.3787,33.385,33.3661,33.3661,22200.0
2006-05-09 12:40:00,53.13,53.15,53.12,53.12,29400.0,33.3787,33.3913,33.3724,33.3724,29400.0
2006-05-09 12:50:00,53.13,53.13,53.05,53.06,20400.0,33.3787,33.3787,33.3284,33.3347,20400.0
2006-05-09 13:00:00,53.05,53.05,52.99,53.04,22800.0,33.3284,33.3284,33.2907,33.3221,22800.0
2006-05-09 13:10:00,53.04,53.08,53.04,53.07,7000.0,33.3221,33.3473,33.3221,33.341,7000.0
2006-05-09 13:20:00,53.07,53.08,53.06,53.07,8000.0,33.341,33.3473,33.3347,33.341,8000.0
2006-05-09 13:30:00,53.07,53.07,53.0,53.0,10200.0,33.341,33.341,33.297,33.297,10200.0
2006-05-09 13:40:00,53.0,53.04,53.0,53.03,15400.0,33.297,33.3221,33.297,33.3159,15400.0
2006-05-09 13:50:00,53.03,53.03,52.98,53.02,17400.0,33.3159,33.3159,33.2845,33.3096,17400.0
2006-05-09 14:00:00,53.02,53.02,52.98,53.02,11800.0,33.3096,33.3096,33.2845,33.3096,11800.0
2006-05-09 14:10:00,53.02,53.04,53.0,53.04,18600.0,33.3096,33.3221,33.297,33.3221,18600.0
2006-05-09 14:20:00,53.04,53.04,52.99,53.0,12000.0,33.3221,33.3221,33.2907,33.297,12000.0
2006-05-09 14:30:00,52.99,52.99,52.91,52.95,39800.0,33.2907,33.2907,33.2405,33.2656,39800.0
2006-05-09 14:40:00,52.95,53.09,52.94,52.97,13000.0,33.2656,33.3536,33.2593,33.2782,13000.0
2006-05-09 14:50:00,52.97,52.98,52.95,52.96,16000.0,33.2782,33.2845,33.2656,33.2719,16000.0
2006-05-09 15:00:00,52.95,52.99,52.91,52.99,21000.0,33.2656,33.2907,33.2405,33.2907,21000.0
2006-05-09 15:10:00,52.99,53.0,52.96,52.96,10200.0,33.2907,33.297,33.2719,33.2719,10200.0
2006-05-09 15:20:00,52.96,52.99,52.96,52.97,34800.0,33.2719,33.2907,33.2719,33.2782,34800.0
2006-05-09 15:30:00,52.97,52.99,52.95,52.97,40400.0,33.2782,33.2907,33.2656,33.2782,40400.0
2006-05-09 15:40:00,52.98,52.99,52.95,52.95,51400.0,33.2845,33.2907,33.2656,33.2656,51400.0
2006-05-09 15:50:00,52.96,52.99,52.95,52.96,34000.0,33.2719,33.2907,33.2656,33.2719,34000.0
2006-05-10 09:30:00,52.98,53.02,52.9,53.0,85400.0,33.2845,33.3096,33.2342,33.297,85400.0
2006-05-10 09:40:00,53.0,53.12,52.95,52.95,53800.0,33.297,33.3724,33.2656,33.2656,53800.0
2006-05-10 09:50:00,52.95,53.11,52.85,53.01,34800.0,33.2656,33.3661,33.2028,33.3033,34800.0
2006-05-10 10:00:00,53.04,53.08,52.97,53.04,27200.0,33.3221,33.3473,33.2782,33.3221,27200.0
2006-05-10 10:10:00,53.04,53.09,53.01,53.09,64600.0,33.3221,33.3536,33.3033,33.3536,64600.0
2006-05-10 10:20:00,53.09,53.09,53.06,53.08,12400.0,33.3536,33.3536,33.3347,33.3473,12400.0
2006-05-10 10:30:00,53.1,53.13,53.06,53.12,58000.0,33.3598,33.3787,33.3347,33.3724,58000.0
2006-05-10 10:40:00,53.11,53.14,53.07,53.07,19200.0,33.3661,33.385,33.341,33.341,19200.0
2006-05-10 10:50:00,53.07,53.09,53.0,53.02,22200.0,33.341,33.3536,33.297,33.3096,22200.0
2006-05-10 11:00:00,53.02,53.09,53.02,53.08,14400.0,33.3096,33.3536,33.3096,33.3473,14400.0
2006-05-10 11:10:00,53.08,53.19,53.08,53.15,32800.0,33.3473,33.4164,33.3473,33.3913,32800.0
2006-05-10 11:20:00,53.15,53.2,53.12,53.15,19000.0,33.3913,33.4227,33.3724,33.3913,19000.0
2006-05-10 11:30:00,53.16,53.18,53.1,53.15,22200.0,33.3975,33.4101,33.3598,33.3913,22200.0
2006-05-10 11:40:00,53.15,53.15,53.09,53.1,44000.0,33.3913,33.3913,33.3536,33.3598,44000.0
2006-05-10 11:50:00,53.1,53.1,53.07,53.08,30400.0,33.3598,33.3598,33.341,33.3473,30400.0
2006-05-10 12:00:00,53.08,53.09,53.05,53.09,16600.0,33.3473,33.3536,33.3284,33.3536,16600.0
2006-05-10 12:10:00,53.09,53.1,53.07,53.1,13400.0,33.3536,33.3598,33.341,33.3598,13400.0
2006-05-10 12:20:00,53.1,53.12,53.08,53.1,18000.0,33.3598,33.3724,33.3473,33.3598,18000.0
2006-05-10 12:30:00,53.12,53.19,53.1,53.19,17000.0,33.3724,33.4164,33.3598,33.4164,17000.0
2006-05-10 12:40:00,53.18,53.23,53.13,53.13,17200.0,33.4101,33.4415,33.3787,33.3787,17200.0
2006-05-10 12:50:00,53.15,53.15,53.11,53.13,9400.0,33.3913,33.3913,33.3661,33.3787,9400.0
2006-05-10 13:00:00,53.13,53.13,53.08,53.1,11200.0,33.3787,33.3787,33.3473,33.3598,11200.0
2006-05-10 13:10:00,53.1,53.1,53.07,53.1,7400.0,33.3598,33.3598,33.341,33.3598,7400.0
2006-05-10 13:20:00,53.1,53.12,53.09,53.1,16600.0,33.3598,33.3724,33.3536,33.3598,16600.0
2006-05-10 13:30:00,53.09,53.1,53.05,53.05,13400.0,33.3536,33.3598,33.3284,33.3284,13400.0
2006-05-10 13:40:00,53.05,53.06,53.01,53.01,19600.0,33.3284,33.3347,33.3033,33.3033,19600.0
2006-05-10 13:50:00,53.01,53.1,53.01,53.07,18800.0,33.3033,33.3598,33.3033,33.341,18800.0
2006-05-10 14:00:00,53.07,53.07,52.98,53.02,41600.0,33.341,33.341,33.2845,33.3096,41600.0
2006-05-10 14:10:00,53.01,53.02,52.72,53.02,55200.0,33.3033,33.3096,33.1211,33.3096,55200.0
2006-05-10 14:20:00,53.02,53.08,52.8,52.81,52800.0,33.3096,33.3473,33.1714,33.1777,52800.0
2006-05-10 14:30:00,52.85,53.08,52.82,53.02,54000.0,33.2028,33.3473,33.1839,33.3096,54000.0
2006-05-10 14:40:00,53.01,53.27,52.99,53.13,69200.0,33.3033,33.4666,33.2907,33.3787,69200.0
2006-05-10 14:50:00,53.13,53.13,53.01,53.1,51400.0,33.3787,33.3787,33.3033,33.3598,51400.0
2006-05-10 15:00:00,53.1,53.12,52.97,53.06,63800.0,33.3598,33.3724,33.2782,33.3347,63800.0
2006-05-10 15:10:00,53.04,53.04,52.91,53.0,57600.0,33.3221,33.3221,33.2405,33.297,57600.0
2006-05-10 15:20:00,52.99,53.03,52.9,52.9,31000.0,33.2907,33.3159,33.2342,33.2342,31000.0
2006-05-10 15:30:00,52.92,52.95,52.81,52.92,44600.0,33.2468,33.2656,33.1777,33.2468,44600.0
2006-05-10 15:40:00,52.94,52.98,52.88,52.89,48200.0,33.2593,33.2845,33.2216,33.2279,48200.0
2006-05-10 15:50:00,52.89,52.97,52.87,52.94,81400.0,33.2279,33.2782,33.2153,33.2593,81400.0
2006-05-11 09:30:00,52.8,53.05,52.77,53.02,41200.0,33.1714,33.3284,33.1525,33.3096,41200.0
2006-05-11 09:40:00,53.04,53.1,52.98,53.07,51600.0,33.3221,33.3598,33.2845,33.341,51600.0
2006-05-11 09:50:00,53.08,53.11,52.96,53.11,80400.0,33.3473,33.3661,33.2719,33.3661,80400.0
2006-05-11 10:00:00,53.11,53.45,53.1,53.4,103400.0,33.3661,33.5797,33.3598,33.5483,103400.0
2006-05-11 10:10:00,53.4,53.48,53.35,53.35,34800.0,33.5483,33.5986,33.5169,33.5169,34800.0
2006-05-11 10:20:00,53.35,53.35,53.11,53.13,49600.0,33.5169,33.5169,33.3661,33.3787,49600.0
2006-05-11 10:30:00,53.13,53.28,53.11,53.28,47000.0,33.3787,33.4729,33.3661,33.4729,47000.0
2006-05-11 10:40:00,53.28,53.35,53.19,53.31,32600.0,33.4729,33.5169,33.4164,33.4918,32600.0
2006-05-11 10:50:00,53.32,53.35,53.26,53.31,29200.0,33.4981,33.5169,33.4604,33.4918,29200.0
2006-05-11 11:00:00,53.31,53.44,53.3,53.41,27800.0,33.4918,33.5734,33.4855,33.5546,27800.0
2006-05-11 11:10:00,53.41,53.44,53.32,53.44,31600.0,33.5546,33.5734,33.4981,33.5734,31600.0
2006-05-11 11:20:00,53.41,53.46,53.2,53.22,40400.0,33.5546,33.586,33.4227,33.4352,40400.0
2006-05-11 11:30:00,53.21,53.42,53.21,53.32,49600.0,33.4289,33.5609,33.4289,33.4981,49600.0
2006-05-11 11:40:00,53.32,53.34,53.24,53.24,34600.0,33.4981,33.5106,33.4478,33.4478,34600.0
2006-05-11 11:50:00,53.24,53.26,53.2,53.23,28200.0,33.4478,33.4604,33.4227,33.4415,28200.0
2006-05-11 12:00:00,53.24,53.29,53.2,53.21,20600.0,33.4478,33.4792,33.4227,33.4289,20600.0
2006-05-11 12:10:00,53.18,53.21,53.15,53.21,31200.0,33.4101,33.4289,33.3913,33.4289,31200.0
2006-05-11 12:20:00,53.2,53.29,53.2,53.22,10400.0,33.4227,33.4792,33.4227,33.4352,10400.0
2006-05-11 12:30:00,53.24,53.24,53.19,53.24,30800.0,33.4478,33.4478,33.4164,33.4478,30800.0
2006-05-11 12:40:00,53.23,53.23,53.15,53.16,17600.0,33.4415,33.4415,33.3913,33.3975,17600.0
2006-05-11 12:50:00,53.16,53.24,53.13,53.23,15600.0,33.3975,33.4478,33.3787,33.4415,15600.0
2006-05-11 13:00:00,53.23,53.23,53.09,53.09,29000.0,33.4415,33.4415,33.3536,33.3536,29000.0
2006-05-11 13:10:00,53.1,53.1,52.95,52.96,35400.0,33.3598,33.3598,33.2656,33.2719,35400.0
2006-05-11 13:20:00,52.95,52.98,52.85,52.88,50600.0,33.2656,33.2845,33.2028,33.2216,50600.0
2006-05-11 13:30:00,52.86,52.9,52.85,52.88,15000.0,33.2091,33.2342,33.2028,33.2216,15000.0
2006-05-11 13:40:00,52.87,52.88,52.77,52.87,26600.0,33.2153,33.2216,33.1525,33.2153,26600.0
2006-05-11 13:50:00,52.85,52.9,52.81,52.87,25400.0,33.2028,33.2342,33.1777,33.2153,25400.0
2006-05-11 14:00:00,52.88,53.05,52.88,53.05,37600.0,33.2216,33.3284,33.2216,33.3284,37600.0
2006-05-11 14:10:00,53.05,53.07,52.97,53.01,24000.0,33.3284,33.341,33.2782,33.3033,24000.0
2006-05-11 14:20:00,53.02,53.24,53.02,53.19,61800.0,33.3096,33.4478,33.3096,33.4164,61800.0
2006-05-11 14:30:00,53.19,53.19,53.07,53.13,25400.0,33.4164,33.4164,33.341,33.3787,25400.0
2006-05-11 14:40:00,53.15,53.18,53.06,53.13,28600.0,33.3913,33.4101,33.3347,33.3787,28600.0
2006-05-11 14:50:00,53.14,53.14,53.01,53.07,29600.0,33.385,33.385,33.3033,33.341,29600.0
2006-05-11 15:00:00,53.06,53.1,53.0,53.07,29400.0,33.3347,33.3598,33.297,33.341,29400.0
2006-05-11 15:10:00,53.07,53.13,53.01,53.04,58400.0,33.341,33.3787,33.3033,33.3221,58400.0
2006-05-11 15:20:00,53.03,53.03,52.88,52.93,39000.0,33.3159,33.3159,33.2216,33.253,39000.0
2006-05-11 15:30:00,52.92,52.92,52.77,52.78,67800.0,33.2468,33.2468,33.1525,33.1588,67800.0
2006-05-11 15:40:00,52.79,52.79,52.63,52.72,96000.0,33.1651,33.1651,33.0646,33.1211,96000.0
2006-05-11 15:50:00,52.73,52.83,52.73,52.77,109400.0,33.1274,33.1902,33.1274,33.1525,109400.0
2006-05-12 09:30:00,52.84,52.84,52.63,52.67,59400.0,33.1965,33.1965,33.0646,33.0897,59400.0
2006-05-12 09:40:00,52.67,52.71,52.52,52.55,46600.0,33.0897,33.1148,32.9955,33.0143,46600.0
2006-05-12 09:50:00,52.56,52.67,52.52,52.64,60800.0,33.0206,33.0897,32.9955,33.0708,60800.0
2006-05-12 10:00:00,52.6,52.72,52.41,52.46,52400.0,33.0457,33.1211,32.9264,32.9578,52400.0
2006-05-12 10:10:00,52.44,52.52,52.13,52.13,68800.0,32.9452,32.9955,32.7504,32.7504,68800.0
2006-05-12 10:20:00,52.15,52.21,52.09,52.16,48200.0,32.763,32.8007,32.7253,32.7693,48200.0
2006-05-12 10:30:00,52.17,52.19,52.09,52.09,54600.0,32.7756,32.7881,32.7253,32.7253,54600.0
2006-05-12 10:40:00,52.09,52.11,51.63,51.65,201200.0,32.7253,32.7379,32.4363,32.4489,201200.0
2006-05-12 10:50:00,51.65,51.7,51.46,51.49,199600.0,32.4489,32.4803,32.3295,32.3484,199600.0
2006-05-12 11:00:00,51.49,51.72,51.49,51.72,72000.0,32.3484,32.4929,32.3484,32.4929,72000.0
2006-05-12 11:10:00,51.72,52.04,51.69,52.04,84600.0,32.4929,32.6939,32.474,32.6939,84600.0
2006-05-12 11:20:00,52.03,52.3,52.03,52.23,101800.0,32.6876,32.8572,32.6876,32.8133,101800.0
2006-05-12 11:30:00,52.22,52.23,52.08,52.12,96000.0,32.807,32.8133,32.719,32.7442,96000.0
2006-05-12 11:40:00,52.13,52.25,52.09,52.19,58200.0,32.7504,32.8258,32.7253,32.7881,58200.0
2006-05-12 11:50:00,52.18,52.19,52.13,52.18,35200.0,32.7819,32.7881,32.7504,32.7819,35200.0
2006-05-12 12:00:00,52.16,52.27,52.16,52.24,16800.0,32.7693,32.8384,32.7693,32.8196,16800.0
2006-05-12 12:10:00,52.24,52.24,52.19,52.23,14200.0,32.8196,32.8196,32.7881,32.8133,14200.0
2006-05-12 12:20:00,52.23,52.25,52.18,52.18,15000.0,32.8133,32.8258,32.7819,32.7819,15000.0
2006-05-12 12:30:00,52.18,52.18,51.86,51.87,62000.0,32.7819,32.7819,32.5808,32.5871,62000.0
2006-05-12 12:40:00,51.85,51.99,51.85,51.95,60800.0,32.5745,32.6625,32.5745,32.6374,60800.0
2006-05-12 12:50:00,51.93,51.93,51.71,51.93,119600.0,32.6248,32.6248,32.4866,32.6248,119600.0
2006-05-12 13:00:00,51.92,51.98,51.81,51.96,52200.0,32.6185,32.6562,32.5494,32.6436,52200.0
2006-05-12 13:10:00,51.97,52.0,51.78,51.88,48000.0,32.6499,32.6688,32.5306,32.5934,48000.0
2006-05-12 13:20:00,51.88,51.88,51.74,51.78,46000.0,32.5934,32.5934,32.5054,32.5306,46000.0
2006-05-12 13:30:00,51.77,51.85,51.77,51.83,14200.0,32.5243,32.5745,32.5243,32.562,14200.0
2006-05-12 13:40:00,51.82,51.85,51.72,51.74,24000.0,32.5557,32.5745,32.4929,32.5054,24000.0
2006-05-12 13:50:00,51.73,51.77,51.7,51.77,21200.0,32.4991,32.5243,32.4803,32.5243,21200.0
2006-05-12 14:00:00,51.77,51.85,51.75,51.81,26800.0,32.5243,32.5745,32.5117,32.5494,26800.0
2006-05-12 14:10:00,51.81,52.06,51.8,51.96,43600.0,32.5494,32.7065,32.5431,32.6436,43600.0
2006-05-12 14:20:00,51.94,52.02,51.9,51.91,41600.0,32.6311,32.6813,32.6059,32.6122,41600.0
2006-05-12 14:30:00,51.91,51.91,51.79,51.79,31600.0,32.6122,32.6122,32.5368,32.5368,31600.0
2006-05-12 14:40:00,51.79,51.88,51.79,51.84,23200.0,32.5368,32.5934,32.5368,32.5683,23200.0
2006-05-12 14:50:00,51.83,51.84,51.63,51.63,47600.0,32.562,32.5683,32.4363,32.4363,47600.0
2006-05-12 15:00:00,51.63,51.74,51.6,51.61,76400.0,32.4363,32.5054,32.4175,32.4238,76400.0
2006-05-12 15:10:00,51.61,51.66,51.6,51.63,71800.0,32.4238,32.4552,32.4175,32.4363,71800.0
2006-05-12 15:20:00,51.63,51.63,51.54,51.59,103600.0,32.4363,32.4363,32.3798,32.4112,103600.0
2006-05-12 15:30:00,51.59,51.59,51.45,51.49,91800.0,32.4112,32.4112,32.3232,32.3484,91800.0
2006-05-12 15:40:00,51.49,51.5,51.41,51.43,94200.0,32.3484,32.3546,32.2981,32.3107,94200.0
2006-05-12 15:50:00,51.44,51.47,51.39,51.43,108600.0,32.317,32.3358,32.2855,32.3107,108600.0
2006-05-15 09:30:00,51.1,51.46,51.08,51.44,105600.0,32.1034,32.3295,32.0908,32.317,105600.0
2006-05-15 09:40:00,51.46,51.66,51.36,51.38,67600.0,32.3295,32.4552,32.2667,32.2793,67600.0
2006-05-15 09:50:00,51.42,51.46,51.05,51.07,91800.0,32.3044,32.3295,32.0719,32.0845,91800.0
2006-05-15 10:00:00,51.08,51.15,50.92,51.07,87800.0,32.0908,32.1348,31.9903,32.0845,87800.0
2006-05-15 10:10:00,51.07,51.21,51.06,51.21,82600.0,32.0845,32.1725,32.0782,32.1725,82600.0
2006-05-15 10:20:00,51.21,51.23,50.93,50.95,56400.0,32.1725,32.185,31.9965,32.0091,56400.0
2006-05-15 10:30:00,50.95,51.3,50.92,51.25,74400.0,32.0091,32.229,31.9903,32.1976,74400.0
2006-05-15 10:40:00,51.22,51.4,51.19,51.35,56800.0,32.1787,32.2918,32.1599,32.2604,56800.0
2006-05-15 10:50:00,51.35,51.46,51.19,51.21,50200.0,32.2604,32.3295,32.1599,32.1725,50200.0
2006-05-15 11:00:00,51.19,51.38,51.19,51.3,32200.0,32.1599,32.2793,32.1599,32.229,32200.0
2006-05-15 11:10:00,51.31,51.43,51.31,51.42,25800.0,32.2353,32.3107,32.2353,32.3044,25800.0
2006-05-15 11:20:00,51.42,51.45,51.22,51.26,43800.0,32.3044,32.3232,32.1787,32.2039,43800.0
2006-05-15 11:30:00,51.23,51.33,51.16,51.24,39800.0,32.185,32.2478,32.141,32.1913,39800.0
2006-05-15 11:40:00,51.23,51.29,51.18,51.2,22000.0,32.185,32.2227,32.1536,32.1662,22000.0
2006-05-15 11:50:00,51.22,51.3,51.22,51.27,20000.0,32.1787,32.229,32.1787,32.2102,20000.0
2006-05-15 12:00:00,51.25,51.28,51.18,51.18,19200.0,32.1976,32.2164,32.1536,32.1536,19200.0
2006-05-15 12:10:00,51.2,51.22,51.12,51.13,20000.0,32.1662,32.1787,32.1159,32.1222,20000.0
2006-05-15 12:20:00,51.13,51.27,51.13,51.27,15400.0,32.1222,32.2102,32.1222,32.2102,15400.0
2006-05-15 12:30:00,51.27,51.35,51.27,51.33,21600.0,32.2102,32.2604,32.2102,32.2478,21600.0
2006-05-15 12:40:00,51.33,51.33,51.2,51.24,15800.0,32.2478,32.2478,32.1662,32.1913,15800.0
2006-05-15 12:50:00,51.24,51.28,51.22,51.22,22400.0,32.1913,32.2164,32.1787,32.1787,22400.0
2006-05-15 13:00:00,51.21,51.23,51.11,51.14,32800.0,32.1725,32.185,32.1096,32.1285,32800.0
2006-05-15 13:10:00,51.15,51.16,51.04,51.04,19400.0,32.1348,32.141,32.0657,32.0657,19400.0
2006-05-15 13:20:00,51.05,51.07,50.91,50.97,54400.0,32.0719,32.0845,31.984,32.0217,54400.0
2006-05-15 13:30:00,50.94,50.96,50.9,50.91,30200.0,32.0028,32.0154,31.9777,31.984,30200.0
2006-05-15 13:40:00,50.91,51.02,50.88,50.89,34400.0,31.984,32.0531,31.9651,31.9714,34400.0
2006-05-15 13:50:00,50.89,50.92,50.79,50.83,41200.0,31.9714,31.9903,31.9086,31.9337,41200.0
2006-05-15 14:00:00,50.85,50.98,50.85,50.91,49600.0,31.9463,32.028,31.9463,31.984,49600.0
2006-05-15 14:10:00,50.91,50.94,50.77,50.89,83400.0,31.984,32.0028,31.896,31.9714,83400.0
2006-05-15 14:20:00,50.88,51.03,50.86,51.03,56600.0,31.9651,32.0594,31.9526,32.0594,56600.0
2006-05-15 14:30:00,51.02,51.12,50.97,51.05,66000.0,32.0531,32.1159,32.0217,32.0719,66000.0
2006-05-15 14:40:00,51.05,51.05,50.72,50.73,134600.0,32.0719,32.0719,31.8646,31.8709,134600.0
2006-05-15 14:50:00,50.73,50.79,50.7,50.77,90000.0,31.8709,31.9086,31.8521,31.896,90000.0
2006-05-15 15:00:00,50.8,50.88,50.73,50.83,104200.0,31.9149,31.9651,31.8709,31.9337,104200.0
2006-05-15 15:10:00,50.85,51.08,50.84,51.05,92600.0,31.9463,32.0908,31.94,32.0719,92600.0
2006-05-15 15:20:00,51.05,51.09,51.02,51.05,44000.0,32.0719,32.0971,32.0531,32.0719,44000.0
2006-05-15 15:30:00,51.05,51.13,51.02,51.05,99000.0,32.0719,32.1222,32.0531,32.0719,99000.0
2006-05-15 15:40:00,51.06,51.1,50.99,51.07,89600.0,32.0782,32.1034,32.0342,32.0845,89600.0
2006-05-15 15:50:00,51.07,51.12,51.02,51.12,167600.0,32.0845,32.1159,32.0531,32.1159,167600.0
2006-05-16 09:30:00,51.15,51.39,51.11,51.39,62600.0,32.1348,32.2855,32.1096,32.2855,62600.0
2006-05-16 09:40:00,51.38,51.43,51.22,51.24,39400.0,32.2793,32.3107,32.1787,32.1913,39400.0
2006-05-16 09:50:00,51.26,51.38,51.24,51.38,55000.0,32.2039,32.2793,32.1913,32.2793,55000.0
2006-05-16 10:00:00,51.42,51.47,51.31,51.4,104200.0,32.3044,32.3358,32.2353,32.2918,104200.0
2006-05-16 10:10:00,51.38,51.38,51.3,51.32,77400.0,32.2793,32.2793,32.229,32.2416,77400.0
2006-05-16 10:20:00,51.31,51.33,51.29,51.31,32400.0,32.2353,32.2478,32.2227,32.2353,32400.0
2006-05-16 10:30:00,51.3,51.41,51.27,51.33,44400.0,32.229,32.2981,32.2102,32.2478,44400.0
2006-05-16 10:40:00,51.33,51.5,51.29,51.5,24800.0,32.2478,32.3546,32.2227,32.3546,24800.0
2006-05-16 10:50:00,51.49,51.59,51.42,51.42,26000.0,32.3484,32.4112,32.3044,32.3044,26000.0
2006-05-16 11:00:00,51.42,51.49,51.38,51.49,43400.0,32.3044,32.3484,32.2793,32.3484,43400.0
2006-05-16 11:10:00,51.49,51.49,51.35,51.35,21600.0,32.3484,32.3484,32.2604,32.2604,21600.0
2006-05-16 11:20:00,51.35,51.4,51.33,51.35,22800.0,32.2604,32.2918,32.2478,32.2604,22800.0
2006-05-16 11:30:00,51.35,51.38,51.31,51.34,70400.0,32.2604,32.2793,32.2353,32.2541,70400.0
2006-05-16 11:40:00,51.33,51.35,51.16,51.2,85200.0,32.2478,32.2604,32.141,32.1662,85200.0
2006-05-16 11:50:00,51.2,51.34,51.2,51.34,25200.0,32.1662,32.2541,32.1662,32.2541,25200.0
2006-05-16 12:00:00,51.35,51.35,51.29,51.34,32800.0,32.2604,32.2604,32.2227,32.2541,32800.0
2006-05-16 12:10:00,51.35,51.37,51.29,51.31,50200.0,32.2604,32.273,32.2227,32.2353,50200.0
2006-05-16 12:20:00,51.31,51.37,51.27,51.37,43600.0,32.2353,32.273,32.2102,32.273,43600.0
2006-05-16 12:30:00,51.36,51.5,51.35,51.49,57600.0,32.2667,32.3546,32.2604,32.3484,57600.0
2006-05-16 12:40:00,51.49,51.57,51.48,51.57,26800.0,32.3484,32.3986,32.3421,32.3986,26800.0
2006-05-16 12:50:00,51.58,51.77,51.57,51.74,52000.0,32.4049,32.5243,32.3986,32.5054,52000.0
2006-05-16 13:00:00,51.74,51.78,51.71,51.76,66200.0,32.5054,32.5306,32.4866,32.518,66200.0
2006-05-16 13:10:00,51.75,51.77,51.67,51.68,63400.0,32.5117,32.5243,32.4615,32.4677,63400.0
2006-05-16 13:20:00,51.68,51.75,51.66,51.73,44800.0,32.4677,32.5117,32.4552,32.4991,44800.0
2006-05-16 13:30:00,51.71,51.75,51.66,51.66,44000.0,32.4866,32.5117,32.4552,32.4552,44000.0
2006-05-16 13:40:00,51.69,51.69,51.56,51.57,36400.0,32.474,32.474,32.3923,32.3986,36400.0
2006-05-16 13:50:00,51.57,51.57,51.52,51.54,25800.0,32.3986,32.3986,32.3672,32.3798,25800.0
2006-05-16 14:00:00,51.56,51.57,51.54,51.54,54000.0,32.3923,32.3986,32.3798,32.3798,54000.0
2006-05-16 14:10:00,51.53,51.53,51.41,51.43,34200.0,32.3735,32.3735,32.2981,32.3107,34200.0
2006-05-16 14:20:00,51.44,51.47,51.38,51.4,28000.0,32.317,32.3358,32.2793,32.2918,28000.0
2006-05-16 14:30:00,51.4,51.45,51.4,51.44,23200.0,32.2918,32.3232,32.2918,32.317,23200.0
2006-05-16 14:40:00,51.43,51.44,51.41,51.44,15200.0,32.3107,32.317,32.2981,32.317,15200.0
2006-05-16 14:50:00,51.45,51.45,51.36,51.37,21400.0,32.3232,32.3232,32.2667,32.273,21400.0
2006-05-16 15:00:00,51.37,51.44,51.37,51.43,21200.0,32.273,32.317,32.273,32.3107,21200.0
2006-05-16 15:10:00,51.43,51.43,51.33,51.35,21400.0,32.3107,32.3107,32.2478,32.2604,21400.0
2006-05-16 15:20:00,51.33,51.35,51.29,51.34,72000.0,32.2478,32.2604,32.2227,32.2541,72000.0
2006-05-16 15:30:00,51.34,51.37,51.27,51.27,43600.0,32.2541,32.273,32.2102,32.2102,43600.0
2006-05-16 15:40:00,51.27,51.38,51.27,51.36,70800.0,32.2102,32.2793,32.2102,32.2667,70800.0
2006-05-16 15:50:00,51.37,51.43,51.35,51.38,122400.0,32.273,32.3107,32.2604,32.2793,122400.0
2006-05-17 09:30:00,51.32,51.35,51.02,51.25,329400.0,32.2416,32.2604,32.0531,32.1976,329400.0
2006-05-17 09:40:00,51.2,51.36,51.05,51.36,46000.0,32.1662,32.2667,32.0719,32.2667,46000.0
2006-05-17 09:50:00,51.38,51.52,51.11,51.15,58000.0,32.2793,32.3672,32.1096,32.1348,58000.0
2006-05-17 10:00:00,51.17,51.35,51.05,51.19,99000.0,32.1473,32.2604,32.0719,32.1599,99000.0
2006-05-17 10:10:00,51.22,51.22,50.98,51.04,68200.0,32.1787,32.1787,32.028,32.0657,68200.0
2006-05-17 10:20:00,51.06,51.07,50.76,50.76,96400.0,32.0782,32.0845,31.8897,31.8897,96400.0
2006-05-17 10:30:00,50.77,50.84,50.65,50.66,76400.0,31.896,31.94,31.8206,31.8269,76400.0
2006-05-17 10:40:00,50.67,50.79,50.6,50.65,74600.0,31.8332,31.9086,31.7892,31.8206,74600.0
2006-05-17 10:50:00,50.63,50.63,50.34,50.51,116800.0,31.8081,31.8081,31.6259,31.7327,116800.0
2006-05-17 11:00:00,50.52,50.53,50.38,50.47,71800.0,31.739,31.7453,31.651,31.7076,71800.0
2006-05-17 11:10:00,50.47,50.48,50.03,50.04,209000.0,31.7076,31.7138,31.4311,31.4374,209000.0
2006-05-17 11:20:00,50.01,50.07,49.75,49.75,269200.0,31.4186,31.4563,31.2552,31.2552,269200.0
2006-05-17 11:30:00,49.75,49.79,49.47,49.77,233200.0,31.2552,31.2803,31.0793,31.2678,233200.0
2006-05-17 11:40:00,49.74,50.02,49.73,49.8,163600.0,31.2489,31.4248,31.2427,31.2866,163600.0
2006-05-17 11:50:00,49.8,50.02,49.75,49.96,81000.0,31.2866,31.4248,31.2552,31.3872,81000.0
2006-05-17 12:00:00,49.98,50.02,49.84,50.02,68000.0,31.3997,31.4248,31.3118,31.4248,68000.0
2006-05-17 12:10:00,50.02,50.1,50.01,50.1,30600.0,31.4248,31.4751,31.4186,31.4751,30600.0
2006-05-17 12:20:00,50.1,50.2,50.02,50.07,52800.0,31.4751,31.5379,31.4248,31.4563,52800.0
2006-05-17 12:30:00,50.06,50.16,50.06,50.15,65400.0,31.45,31.5128,31.45,31.5065,65400.0
2006-05-17 12:40:00,50.13,50.26,50.11,50.2,51200.0,31.494,31.5756,31.4814,31.5379,51200.0
2006-05-17 12:50:00,50.19,50.2,50.0,50.06,25200.0,31.5316,31.5379,31.4123,31.45,25200.0
2006-05-17 13:00:00,50.06,50.24,50.04,50.08,37200.0,31.45,31.5631,31.4374,31.4625,37200.0
2006-05-17 13:10:00,50.08,50.13,50.0,50.05,33200.0,31.4625,31.494,31.4123,31.4437,33200.0
2006-05-17 13:20:00,50.06,50.07,49.9,49.93,45600.0,31.45,31.4563,31.3495,31.3683,45600.0
2006-05-17 13:30:00,49.94,50.08,49.93,50.02,47800.0,31.3746,31.4625,31.3683,31.4248,47800.0
2006-05-17 13:40:00,50.01,50.21,49.97,50.21,39200.0,31.4186,31.5442,31.3934,31.5442,39200.0
2006-05-17 13:50:00,50.24,50.49,50.23,50.41,62200.0,31.5631,31.7201,31.5568,31.6699,62200.0
2006-05-17 14:00:00,50.41,50.45,50.2,50.2,137600.0,31.6699,31.695,31.5379,31.5379,137600.0
2006-05-17 14:10:00,50.2,50.2,50.02,50.1,35800.0,31.5379,31.5379,31.4248,31.4751,35800.0
2006-05-17 14:20:00,50.08,50.26,50.08,50.18,30400.0,31.4625,31.5756,31.4625,31.5254,30400.0
2006-05-17 14:30:00,50.21,50.24,49.88,49.92,37200.0,31.5442,31.5631,31.3369,31.362,37200.0
2006-05-17 14:40:00,49.92,50.04,49.85,49.85,78200.0,31.362,31.4374,31.318,31.318,78200.0
2006-05-17 14:50:00,49.83,49.93,49.73,49.79,161600.0,31.3055,31.3683,31.2427,31.2803,161600.0
2006-05-17 15:00:00,49.77,50.05,49.77,50.04,116600.0,31.2678,31.4437,31.2678,31.4374,116600.0
2006-05-17 15:10:00,50.04,50.22,50.0,50.19,92000.0,31.4374,31.5505,31.4123,31.5316,92000.0
2006-05-17 15:20:00,50.18,50.3,50.13,50.29,64000.0,31.5254,31.6008,31.494,31.5945,64000.0
2006-05-17 15:30:00,50.29,50.33,50.23,50.25,72000.0,31.5945,31.6196,31.5568,31.5693,72000.0
2006-05-17 15:40:00,50.25,50.29,50.04,50.08,72000.0,31.5693,31.5945,31.4374,31.4625,72000.0
2006-05-17 15:50:00,50.11,50.14,50.05,50.1,120800.0,31.4814,31.5002,31.4437,31.4751,120800.0
2006-05-18 09:30:00,49.72,50.38,49.72,50.31,74400.0,31.2364,31.651,31.2364,31.607,74400.0
2006-05-18 09:40:00,50.3,50.48,50.23,50.35,126200.0,31.6008,31.7138,31.5568,31.6322,126200.0
2006-05-18 09:50:00,50.34,50.4,50.22,50.38,46200.0,31.6259,31.6636,31.5505,31.651,46200.0
2006-05-18 10:00:00,50.38,50.64,50.34,50.47,104800.0,31.651,31.8144,31.6259,31.7076,104800.0
2006-05-18 10:10:00,50.46,50.55,50.18,50.35,76800.0,31.7013,31.7578,31.5254,31.6322,76800.0
2006-05-18 10:20:00,50.33,50.49,50.33,50.4,26000.0,31.6196,31.7201,31.6196,31.6636,26000.0
2006-05-18 10:30:00,50.4,50.48,50.29,50.33,47800.0,31.6636,31.7138,31.5945,31.6196,47800.0
2006-05-18 10:40:00,50.33,50.38,50.26,50.3,38000.0,31.6196,31.651,31.5756,31.6008,38000.0
2006-05-18 10:50:00,50.27,50.27,50.12,50.22,69200.0,31.5819,31.5819,31.4877,31.5505,69200.0
2006-05-18 11:00:00,50.2,50.22,50.11,50.13,49800.0,31.5379,31.5505,31.4814,31.494,49800.0
2006-05-18 11:10:00,50.13,50.16,50.1,50.13,50000.0,31.494,31.5128,31.4751,31.494,50000.0
2006-05-18 11:20:00,50.15,50.38,50.15,50.35,38200.0,31.5065,31.651,31.5065,31.6322,38200.0
2006-05-18 11:30:00,50.35,50.45,50.32,50.4,37800.0,31.6322,31.695,31.6133,31.6636,37800.0
2006-05-18 11:40:00,50.42,50.45,50.26,50.27,46400.0,31.6761,31.695,31.5756,31.5819,46400.0
2006-05-18 11:50:00,50.27,50.29,50.06,50.22,66200.0,31.5819,31.5945,31.45,31.5505,66200.0
2006-05-18 12:00:00,50.22,50.43,50.15,50.41,60200.0,31.5505,31.6824,31.5065,31.6699,60200.0
2006-05-18 12:10:00,50.42,50.43,50.2,50.2,42200.0,31.6761,31.6824,31.5379,31.5379,42200.0
2006-05-18 12:20:00,50.18,50.25,50.15,50.23,41000.0,31.5254,31.5693,31.5065,31.5568,41000.0
2006-05-18 12:30:00,50.22,50.35,50.2,50.29,44600.0,31.5505,31.6322,31.5379,31.5945,44600.0
2006-05-18 12:40:00,50.3,50.31,50.1,50.1,48200.0,31.6008,31.607,31.4751,31.4751,48200.0
2006-05-18 12:50:00,50.11,50.26,50.11,50.24,29600.0,31.4814,31.5756,31.4814,31.5631,29600.0
2006-05-18 13:00:00,50.23,50.27,50.19,50.22,50400.0,31.5568,31.5819,31.5316,31.5505,50400.0
2006-05-18 13:10:00,50.24,50.28,50.18,50.27,36000.0,31.5631,31.5882,31.5254,31.5819,36000.0
2006-05-18 13:20:00,50.26,50.33,50.24,50.32,14600.0,31.5756,31.6196,31.5631,31.6133,14600.0
2006-05-18 13:30:00,50.32,50.35,50.27,50.29,36600.0,31.6133,31.6322,31.5819,31.5945,36600.0
2006-05-18 13:40:00,50.29,50.32,50.23,50.32,32600.0,31.5945,31.6133,31.5568,31.6133,32600.0
2006-05-18 13:50:00,50.32,50.34,50.26,50.26,18000.0,31.6133,31.6259,31.5756,31.5756,18000.0
2006-05-18 14:00:00,50.26,50.26,50.11,50.17,47000.0,31.5756,31.5756,31.4814,31.5191,47000.0
2006-05-18 14:10:00,50.17,50.17,50.0,50.02,54600.0,31.5191,31.5191,31.4123,31.4248,54600.0
2006-05-18 14:20:00,50.05,50.26,50.05,50.13,47600.0,31.4437,31.5756,31.4437,31.494,47600.0
2006-05-18 14:30:00,50.13,50.26,50.13,50.23,45400.0,31.494,31.5756,31.494,31.5568,45400.0
2006-05-18 14:40:00,50.23,50.24,50.11,50.2,51400.0,31.5568,31.5631,31.4814,31.5379,51400.0
2006-05-18 14:50:00,50.2,50.22,49.94,49.96,83600.0,31.5379,31.5505,31.3746,31.3872,83600.0
2006-05-18 15:00:00,49.99,50.17,49.99,50.17,108200.0,31.406,31.5191,31.406,31.5191,108200.0
2006-05-18 15:10:00,50.17,50.2,50.0,50.0,77600.0,31.5191,31.5379,31.4123,31.4123,77600.0
2006-05-18 15:20:00,50.02,50.02,49.76,49.92,59200.0,31.4248,31.4248,31.2615,31.362,59200.0
2006-05-18 15:30:00,49.95,50.05,49.91,49.91,97000.0,31.3809,31.4437,31.3557,31.3557,97000.0
2006-05-18 15:40:00,49.92,49.93,49.63,49.7,118800.0,31.362,31.3683,31.1798,31.2238,118800.0
2006-05-18 15:50:00,49.72,49.77,49.67,49.67,163000.0,31.2364,31.2678,31.205,31.205,163000.0
2006-05-19 09:30:00,49.94,49.94,49.66,49.68,232200.0,31.3746,31.3746,31.1987,31.2112,232200.0
2006-05-19 09:40:00,49.73,49.81,49.47,49.48,59400.0,31.2427,31.2929,31.0793,31.0856,59400.0
2006-05-19 09:50:00,49.5,49.73,49.5,49.67,46000.0,31.0982,31.2427,31.0982,31.205,46000.0
2006-05-19 10:00:00,49.64,49.77,49.58,49.77,76200.0,31.1861,31.2678,31.1484,31.2678,76200.0
2006-05-19 10:10:00,49.77,49.84,49.75,49.79,55400.0,31.2678,31.3118,31.2552,31.2803,55400.0
2006-05-19 10:20:00,49.79,49.88,49.77,49.85,80200.0,31.2803,31.3369,31.2678,31.318,80200.0
2006-05-19 10:30:00,49.85,50.15,49.85,50.15,83000.0,31.318,31.5065,31.318,31.5065,83000.0
2006-05-19 10:40:00,50.15,50.3,50.15,50.24,112400.0,31.5065,31.6008,31.5065,31.5631,112400.0
2006-05-19 10:50:00,50.24,50.27,50.15,50.22,58000.0,31.5631,31.5819,31.5065,31.5505,58000.0
2006-05-19 11:00:00,50.23,50.24,50.13,50.15,180200.0,31.5568,31.5631,31.494,31.5065,180200.0
2006-05-19 11:10:00,50.12,50.15,49.85,49.96,140000.0,31.4877,31.5065,31.318,31.3872,140000.0
2006-05-19 11:20:00,49.96,50.14,49.94,49.98,127000.0,31.3872,31.5002,31.3746,31.3997,127000.0
2006-05-19 11:30:00,49.99,49.99,49.57,49.7,90400.0,31.406,31.406,31.1421,31.2238,90400.0
2006-05-19 11:40:00,49.71,49.71,49.63,49.66,75400.0,31.2301,31.2301,31.1798,31.1987,75400.0
2006-05-19 11:50:00,49.67,49.73,49.63,49.73,64200.0,31.205,31.2427,31.1798,31.2427,64200.0
2006-05-19 12:00:00,49.73,49.92,49.71,49.91,47800.0,31.2427,31.362,31.2301,31.3557,47800.0
2006-05-19 12:10:00,49.92,50.0,49.88,49.91,36800.0,31.362,31.4123,31.3369,31.3557,36800.0
2006-05-19 12:20:00,49.92,49.93,49.88,49.91,14400.0,31.362,31.3683,31.3369,31.3557,14400.0
2006-05-19 12:30:00,49.91,50.05,49.87,50.05,48800.0,31.3557,31.4437,31.3306,31.4437,48800.0
2006-05-19 12:40:00,50.05,50.24,50.0,50.15,62000.0,31.4437,31.5631,31.4123,31.5065,62000.0
2006-05-19 12:50:00,50.15,50.19,50.13,50.16,20800.0,31.5065,31.5316,31.494,31.5128,20800.0
2006-05-19 13:00:00,50.16,50.16,50.07,50.09,66000.0,31.5128,31.5128,31.4563,31.4688,66000.0
2006-05-19 13:10:00,50.08,50.1,50.01,50.06,31800.0,31.4625,31.4751,31.4186,31.45,31800.0
2006-05-19 13:20:00,50.06,50.17,50.0,50.1,46600.0,31.45,31.5191,31.4123,31.4751,46600.0
2006-05-19 13:30:00,50.09,50.1,50.0,50.01,28800.0,31.4688,31.4751,31.4123,31.4186,28800.0
2006-05-19 13:40:00,50.0,50.12,49.99,50.1,32800.0,31.4123,31.4877,31.406,31.4751,32800.0
2006-05-19 13:50:00,50.11,50.12,50.01,50.05,37400.0,31.4814,31.4877,31.4186,31.4437,37400.0
2006-05-19 14:00:00,50.06,50.1,50.02,50.08,23200.0,31.45,31.4751,31.4248,31.4625,23200.0
2006-05-19 14:10:00,50.08,50.12,49.99,49.99,37200.0,31.4625,31.4877,31.406,31.406,37200.0
2006-05-19 14:20:00,49.99,50.01,49.88,49.91,82400.0,31.406,31.4186,31.3369,31.3557,82400.0
2006-05-19 14:30:00,49.91,49.94,49.82,49.85,85400.0,31.3557,31.3746,31.2992,31.318,85400.0
2006-05-19 14:40:00,49.87,49.87,49.7,49.7,87400.0,31.3306,31.3306,31.2238,31.2238,87400.0
2006-05-19 14:50:00,49.74,49.74,49.61,49.65,64200.0,31.2489,31.2489,31.1673,31.1924,64200.0
2006-05-19 15:00:00,49.65,49.69,49.63,49.67,79200.0,31.1924,31.2175,31.1798,31.205,79200.0
2006-05-19 15:10:00,49.65,49.66,49.55,49.65,101800.0,31.1924,31.1987,31.1296,31.1924,101800.0
2006-05-19 15:20:00,49.64,49.77,49.6,49.76,67600.0,31.1861,31.2678,31.161,31.2615,67600.0
2006-05-19 15:30:00,49.77,49.85,49.71,49.83,85000.0,31.2678,31.318,31.2301,31.3055,85000.0
2006-05-19 15:40:00,49.84,49.94,49.82,49.92,145200.0,31.3118,31.3746,31.2992,31.362,145200.0
2006-05-19 15:50:00,49.92,50.1,49.9,49.98,217800.0,31.362,31.4751,31.3495,31.3997,217800.0
2006-05-22 09:30:00,49.87,50.13,49.83,50.0,76000.0,31.3306,31.494,31.3055,31.4123,76000.0
2006-05-22 09:40:00,50.0,50.0,49.76,49.8,47400.0,31.4123,31.4123,31.2615,31.2866,47400.0
2006-05-22 09:50:00,49.79,49.88,49.64,49.72,112200.0,31.2803,31.3369,31.1861,31.2364,112200.0
2006-05-22 10:00:00,49.72,49.75,49.45,49.55,187600.0,31.2364,31.2552,31.0667,31.1296,187600.0
2006-05-22 10:10:00,49.57,49.63,49.43,49.43,103800.0,31.1421,31.1798,31.0542,31.0542,103800.0
2006-05-22 10:20:00,49.44,49.48,49.29,49.41,70800.0,31.0605,31.0856,30.9662,31.0416,70800.0
2006-05-22 10:30:00,49.41,49.59,49.39,49.52,159200.0,31.0416,31.1547,31.0291,31.1107,159200.0
2006-05-22 10:40:00,49.55,49.58,49.49,49.5,143400.0,31.1296,31.1484,31.0919,31.0982,143400.0
2006-05-22 10:50:00,49.5,49.5,49.24,49.25,48200.0,31.0982,31.0982,30.9348,30.9411,48200.0
2006-05-22 11:00:00,49.25,49.27,49.12,49.18,81000.0,30.9411,30.9537,30.8594,30.8971,81000.0
2006-05-22 11:10:00,49.18,49.21,49.06,49.12,84400.0,30.8971,30.916,30.8217,30.8594,84400.0
2006-05-22 11:20:00,49.12,49.32,49.12,49.27,46600.0,30.8594,30.9851,30.8594,30.9537,46600.0
2006-05-22 11:30:00,49.27,49.45,49.24,49.24,35000.0,30.9537,31.0667,30.9348,30.9348,35000.0
2006-05-22 11:40:00,49.27,49.36,49.13,49.13,39600.0,30.9537,31.0102,30.8657,30.8657,39600.0
2006-05-22 11:50:00,49.13,49.44,49.0,49.35,130200.0,30.8657,31.0605,30.784,31.0039,130200.0
2006-05-22 12:00:00,49.33,49.51,49.27,49.43,82600.0,30.9914,31.1044,30.9537,31.0542,82600.0
2006-05-22 12:10:00,49.44,49.49,49.38,49.4,33200.0,31.0605,31.0919,31.0228,31.0353,33200.0
2006-05-22 12:20:00,49.4,49.44,49.21,49.26,36600.0,31.0353,31.0605,30.916,30.9474,36600.0
2006-05-22 12:30:00,49.25,49.36,49.2,49.23,47400.0,30.9411,31.0102,30.9097,30.9285,47400.0
2006-05-22 12:40:00,49.23,49.35,49.2,49.26,94200.0,30.9285,31.0039,30.9097,30.9474,94200.0
2006-05-22 12:50:00,49.26,49.34,49.03,49.11,92000.0,30.9474,30.9976,30.8029,30.8531,92000.0
2006-05-22 13:00:00,49.13,49.23,49.08,49.08,57800.0,30.8657,30.9285,30.8343,30.8343,57800.0
2006-05-22 13:10:00,49.08,49.13,49.02,49.05,38000.0,30.8343,30.8657,30.7966,30.8154,38000.0
2006-05-22 13:20:00,49.06,49.19,49.02,49.17,89000.0,30.8217,30.9034,30.7966,30.8908,89000.0
2006-05-22 13:30:00,49.18,49.2,49.02,49.13,44400.0,30.8971,30.9097,30.7966,30.8657,44400.0
2006-05-22 13:40:00,49.13,49.17,49.03,49.1,40200.0,30.8657,30.8908,30.8029,30.8469,40200.0
2006-05-22 13:50:00,49.08,49.16,49.02,49.12,60600.0,30.8343,30.8846,30.7966,30.8594,60600.0
2006-05-22 14:00:00,49.1,49.12,48.96,48.99,135600.0,30.8469,30.8594,30.7589,30.7778,135600.0
2006-05-22 14:10:00,49.0,49.26,48.98,49.24,146000.0,30.784,30.9474,30.7715,30.9348,146000.0
2006-05-22 14:20:00,49.25,49.26,49.17,49.22,50200.0,30.9411,30.9474,30.8908,30.9222,50200.0
2006-05-22 14:30:00,49.22,49.22,49.1,49.15,61800.0,30.9222,30.9222,30.8469,30.8783,61800.0
2006-05-22 14:40:00,49.15,49.15,48.99,49.01,48800.0,30.8783,30.8783,30.7778,30.7903,48800.0
2006-05-22 14:50:00,49.01,49.1,49.0,49.07,58600.0,30.7903,30.8469,30.784,30.828,58600.0
2006-05-22 15:00:00,49.07,49.26,49.07,49.2,91000.0,30.828,30.9474,30.828,30.9097,91000.0
2006-05-22 15:10:00,49.2,49.27,49.2,49.25,166400.0,30.9097,30.9537,30.9097,30.9411,166400.0
2006-05-22 15:20:00,49.25,49.55,49.24,49.54,116400.0,30.9411,31.1296,30.9348,31.1233,116400.0
2006-05-22 15:30:00,49.54,49.62,49.49,49.53,145400.0,31.1233,31.1735,31.0919,31.117,145400.0
2006-05-22 15:40:00,49.53,49.55,49.43,49.52,70400.0,31.117,31.1296,31.0542,31.1107,70400.0
2006-05-22 15:50:00,49.52,49.54,49.33,49.35,83600.0,31.1107,31.1233,30.9914,31.0039,83600.0
2006-05-23 09:30:00,49.9,49.99,49.77,49.87,81800.0,31.3495,31.406,31.2678,31.3306,81800.0
2006-05-23 09:40:00,49.88,49.91,49.64,49.67,75400.0,31.3369,31.3557,31.1861,31.205,75400.0
2006-05-23 09:50:00,49.67,49.73,49.62,49.65,161800.0,31.205,31.2427,31.1735,31.1924,161800.0
2006-05-23 10:00:00,49.65,49.68,49.59,49.62,216600.0,31.1924,31.2112,31.1547,31.1735,216600.0
2006-05-23 10:10:00,49.64,49.71,49.58,49.71,187200.0,31.1861,31.2301,31.1484,31.2301,187200.0
2006-05-23 10:20:00,49.7,49.74,49.68,49.69,48800.0,31.2238,31.2489,31.2112,31.2175,48800.0
2006-05-23 10:30:00,49.71,49.93,49.69,49.9,75200.0,31.2301,31.3683,31.2175,31.3495,75200.0
2006-05-23 10:40:00,49.9,49.9,49.81,49.82,56600.0,31.3495,31.3495,31.2929,31.2992,56600.0
2006-05-23 10:50:00,49.82,49.85,49.8,49.83,74000.0,31.2992,31.318,31.2866,31.3055,74000.0
2006-05-23 11:00:00,49.83,49.86,49.75,49.75,180400.0,31.3055,31.3243,31.2552,31.2552,180400.0
2006-05-23 11:10:00,49.75,49.93,49.72,49.93,118800.0,31.2552,31.3683,31.2364,31.3683,118800.0
2006-05-23 11:20:00,49.91,49.92,49.85,49.87,40400.0,31.3557,31.362,31.318,31.3306,40400.0
2006-05-23 11:30:00,49.86,49.96,49.85,49.9,41000.0,31.3243,31.3872,31.318,31.3495,41000.0
2006-05-23 11:40:00,49.93,49.96,49.85,49.88,26200.0,31.3683,31.3872,31.318,31.3369,26200.0
2006-05-23 11:50:00,49.88,49.91,49.83,49.84,77000.0,31.3369,31.3557,31.3055,31.3118,77000.0
2006-05-23 12:00:00,49.85,49.85,49.8,49.85,29200.0,31.318,31.318,31.2866,31.318,29200.0
2006-05-23 12:10:00,49.85,49.93,49.83,49.9,17600.0,31.318,31.3683,31.3055,31.3495,17600.0
2006-05-23 12:20:00,49.9,49.9,49.83,49.83,19400.0,31.3495,31.3495,31.3055,31.3055,19400.0
2006-05-23 12:30:00,49.83,49.93,49.8,49.83,44400.0,31.3055,31.3683,31.2866,31.3055,44400.0
2006-05-23 12:40:00,49.83,49.85,49.82,49.82,40800.0,31.3055,31.318,31.2992,31.2992,40800.0
2006-05-23 12:50:00,49.81,49.83,49.76,49.76,46400.0,31.2929,31.3055,31.2615,31.2615,46400.0
2006-05-23 13:00:00,49.76,49.83,49.76,49.8,20400.0,31.2615,31.3055,31.2615,31.2866,20400.0
2006-05-23 13:10:00,49.81,49.82,49.79,49.8,28600.0,31.2929,31.2992,31.2803,31.2866,28600.0
2006-05-23 13:20:00,49.8,49.84,49.79,49.84,26400.0,31.2866,31.3118,31.2803,31.3118,26400.0
2006-05-23 13:30:00,49.85,50.02,49.85,49.99,24200.0,31.318,31.4248,31.318,31.406,24200.0
2006-05-23 13:40:00,49.99,49.99,49.93,49.94,14200.0,31.406,31.406,31.3683,31.3746,14200.0
2006-05-23 13:50:00,49.93,49.95,49.9,49.91,75800.0,31.3683,31.3809,31.3495,31.3557,75800.0
2006-05-23 14:00:00,49.9,49.92,49.87,49.87,38800.0,31.3495,31.362,31.3306,31.3306,38800.0
2006-05-23 14:10:00,49.85,49.95,49.85,49.88,37600.0,31.318,31.3809,31.318,31.3369,37600.0
2006-05-23 14:20:00,49.88,49.88,49.83,49.83,132000.0,31.3369,31.3369,31.3055,31.3055,132000.0
2006-05-23 14:30:00,49.82,49.93,49.81,49.85,40000.0,31.2992,31.3683,31.2929,31.318,40000.0
2006-05-23 14:40:00,49.84,49.87,49.77,49.82,108400.0,31.3118,31.3306,31.2678,31.2992,108400.0
2006-05-23 14:50:00,49.82,49.82,49.74,49.8,94400.0,31.2992,31.2992,31.2489,31.2866,94400.0
2006-05-23 15:00:00,49.78,49.82,49.72,49.81,53400.0,31.2741,31.2992,31.2364,31.2929,53400.0
2006-05-23 15:10:00,49.81,49.9,49.8,49.86,50600.0,31.2929,31.3495,31.2866,31.3243,50600.0
2006-05-23 15:20:00,49.87,49.88,49.77,49.8,104800.0,31.3306,31.3369,31.2678,31.2866,104800.0
2006-05-23 15:30:00,49.8,49.87,49.75,49.8,97200.0,31.2866,31.3306,31.2552,31.2866,97200.0
2006-05-23 15:40:00,49.77,49.77,49.61,49.69,222800.0,31.2678,31.2678,31.1673,31.2175,222800.0
2006-05-23 15:50:00,49.69,49.71,49.6,49.65,255800.0,31.2175,31.2301,31.161,31.1924,255800.0
2006-05-24 09:30:00,49.43,49.55,49.2,49.32,76000.0,31.0542,31.1296,30.9097,30.9851,76000.0
2006-05-24 09:40:00,49.31,49.69,49.16,49.69,76400.0,30.9788,31.2175,30.8846,31.2175,76400.0
2006-05-24 09:50:00,49.69,49.72,49.6,49.66,85000.0,31.2175,31.2364,31.161,31.1987,85000.0
2006-05-24 10:00:00,49.66,50.02,49.63,49.97,130400.0,31.1987,31.4248,31.1798,31.3934,130400.0
2006-05-24 10:10:00,49.99,50.01,49.9,49.92,96400.0,31.406,31.4186,31.3495,31.362,96400.0
2006-05-24 10:20:00,49.92,50.05,49.92,50.05,94200.0,31.362,31.4437,31.362,31.4437,94200.0
2006-05-24 10:30:00,50.05,50.23,50.0,50.2,116400.0,31.4437,31.5568,31.4123,31.5379,116400.0
2006-05-24 10:40:00,50.21,50.25,50.07,50.09,66200.0,31.5442,31.5693,31.4563,31.4688,66200.0
2006-05-24 10:50:00,50.09,50.13,50.02,50.04,46600.0,31.4688,31.494,31.4248,31.4374,46600.0
2006-05-24 11:00:00,50.04,50.05,49.96,50.02,79600.0,31.4374,31.4437,31.3872,31.4248,79600.0
2006-05-24 11:10:00,50.02,50.1,49.94,49.97,88600.0,31.4248,31.4751,31.3746,31.3934,88600.0
2006-05-24 11:20:00,49.94,50.0,49.83,49.83,93000.0,31.3746,31.4123,31.3055,31.3055,93000.0
2006-05-24 11:30:00,49.83,49.85,49.7,49.84,123800.0,31.3055,31.318,31.2238,31.3118,123800.0
2006-05-24 11:40:00,49.81,49.93,49.79,49.8,60800.0,31.2929,31.3683,31.2803,31.2866,60800.0
2006-05-24 11:50:00,49.77,49.85,49.71,49.75,101200.0,31.2678,31.318,31.2301,31.2552,101200.0
2006-05-24 12:00:00,49.7,49.75,49.68,49.7,64200.0,31.2238,31.2552,31.2112,31.2238,64200.0
2006-05-24 12:10:00,49.7,49.74,49.6,49.6,48400.0,31.2238,31.2489,31.161,31.161,48400.0
2006-05-24 12:20:00,49.61,49.62,49.43,49.49,94000.0,31.1673,31.1735,31.0542,31.0919,94000.0
2006-05-24 12:30:00,49.49,49.51,49.3,49.3,69800.0,31.0919,31.1044,30.9725,30.9725,69800.0
2006-05-24 12:40:00,49.3,49.4,49.27,49.38,100200.0,30.9725,31.0353,30.9537,31.0228,100200.0
2006-05-24 12:50:00,49.42,49.49,49.27,49.27,61400.0,31.0479,31.0919,30.9537,30.9537,61400.0
2006-05-24 13:00:00,49.29,49.37,49.23,49.29,102400.0,30.9662,31.0165,30.9285,30.9662,102400.0
2006-05-24 13:10:00,49.27,49.29,49.13,49.18,80000.0,30.9537,30.9662,30.8657,30.8971,80000.0
2006-05-24 13:20:00,49.18,49.28,49.05,49.05,72800.0,30.8971,30.9599,30.8154,30.8154,72800.0
2006-05-24 13:30:00,49.04,49.18,49.0,49.13,100000.0,30.8092,30.8971,30.784,30.8657,100000.0
2006-05-24 13:40:00,49.12,49.33,49.02,49.23,80600.0,30.8594,30.9914,30.7966,30.9285,80600.0
2006-05-24 13:50:00,49.23,49.49,49.16,49.41,76400.0,30.9285,31.0919,30.8846,31.0416,76400.0
2006-05-24 14:00:00,49.38,49.52,49.3,49.3,72400.0,31.0228,31.1107,30.9725,30.9725,72400.0
2006-05-24 14:10:00,49.31,49.54,49.26,49.45,78600.0,30.9788,31.1233,30.9474,31.0667,78600.0
2006-05-24 14:20:00,49.46,49.49,49.14,49.28,72800.0,31.073,31.0919,30.872,30.9599,72800.0
2006-05-24 14:30:00,49.28,49.49,49.18,49.44,72200.0,30.9599,31.0919,30.8971,31.0605,72200.0
2006-05-24 14:40:00,49.44,49.63,49.43,49.6,70600.0,31.0605,31.1798,31.0542,31.161,70600.0
2006-05-24 14:50:00,49.63,49.63,49.39,49.54,69600.0,31.1798,31.1798,31.0291,31.1233,69600.0
2006-05-24 15:00:00,49.55,49.71,49.49,49.57,74000.0,31.1296,31.2301,31.0919,31.1421,74000.0
2006-05-24 15:10:00,49.52,49.58,49.43,49.47,95000.0,31.1107,31.1484,31.0542,31.0793,95000.0
2006-05-24 15:20:00,49.47,49.5,49.39,49.44,70200.0,31.0793,31.0982,31.0291,31.0605,70200.0
2006-05-24 15:30:00,49.42,49.85,49.42,49.84,170600.0,31.0479,31.318,31.0479,31.3118,170600.0
2006-05-24 15:40:00,49.84,49.9,49.66,49.78,139600.0,31.3118,31.3495,31.1987,31.2741,139600.0
2006-05-24 15:50:00,49.78,49.78,49.63,49.65,99400.0,31.2741,31.2741,31.1798,31.1924,99400.0
2006-05-25 09:30:00,50.38,50.38,50.3,50.32,73800.0,31.651,31.651,31.6008,31.6133,73800.0
2006-05-25 09:40:00,50.3,50.3,50.1,50.12,70600.0,31.6008,31.6008,31.4751,31.4877,70600.0
2006-05-25 09:50:00,50.1,50.1,49.9,49.96,49800.0,31.4751,31.4751,31.3495,31.3872,49800.0
2006-05-25 10:00:00,49.96,50.04,49.82,49.98,68400.0,31.3872,31.4374,31.2992,31.3997,68400.0
2006-05-25 10:10:00,49.98,50.04,49.75,49.91,56000.0,31.3997,31.4374,31.2552,31.3557,56000.0
2006-05-25 10:20:00,49.94,49.96,49.75,49.88,28000.0,31.3746,31.3872,31.2552,31.3369,28000.0
2006-05-25 10:30:00,49.91,49.94,49.83,49.9,41800.0,31.3557,31.3746,31.3055,31.3495,41800.0
2006-05-25 10:40:00,49.9,50.04,49.85,49.99,44200.0,31.3495,31.4374,31.318,31.406,44200.0
2006-05-25 10:50:00,49.99,50.06,49.99,50.04,50400.0,31.406,31.45,31.406,31.4374,50400.0
2006-05-25 11:00:00,50.03,50.05,49.94,49.99,115200.0,31.4311,31.4437,31.3746,31.406,115200.0
2006-05-25 11:10:00,50.0,50.02,49.95,49.98,59400.0,31.4123,31.4248,31.3809,31.3997,59400.0
2006-05-25 11:20:00,49.99,50.15,49.98,50.1,70600.0,31.406,31.5065,31.3997,31.4751,70600.0
2006-05-25 11:30:00,50.13,50.44,50.13,50.4,59200.0,31.494,31.6887,31.494,31.6636,59200.0
2006-05-25 11:40:00,50.4,50.55,50.39,50.5,72600.0,31.6636,31.7578,31.6573,31.7264,72600.0
2006-05-25 11:50:00,50.48,50.71,50.45,50.68,41200.0,31.7138,31.8583,31.695,31.8395,41200.0
2006-05-25 12:00:00,50.68,50.68,50.49,50.52,37600.0,31.8395,31.8395,31.7201,31.739,37600.0
2006-05-25 12:10:00,50.51,50.52,50.38,50.41,48400.0,31.7327,31.739,31.651,31.6699,48400.0
2006-05-25 12:20:00,50.41,50.46,50.3,50.31,33600.0,31.6699,31.7013,31.6008,31.607,33600.0
2006-05-25 12:30:00,50.32,50.32,50.13,50.13,45200.0,31.6133,31.6133,31.494,31.494,45200.0
2006-05-25 12:40:00,50.14,50.26,50.14,50.23,28000.0,31.5002,31.5756,31.5002,31.5568,28000.0
2006-05-25 12:50:00,50.24,50.29,50.22,50.29,20200.0,31.5631,31.5945,31.5505,31.5945,20200.0
2006-05-25 13:00:00,50.27,50.29,50.18,50.21,18800.0,31.5819,31.5945,31.5254,31.5442,18800.0
2006-05-25 13:10:00,50.22,50.23,50.19,50.22,24600.0,31.5505,31.5568,31.5316,31.5505,24600.0
2006-05-25 13:20:00,50.22,50.24,50.14,50.22,23800.0,31.5505,31.5631,31.5002,31.5505,23800.0
2006-05-25 13:30:00,50.22,50.26,50.15,50.16,34000.0,31.5505,31.5756,31.5065,31.5128,34000.0
2006-05-25 13:40:00,50.14,50.25,50.14,50.23,34400.0,31.5002,31.5693,31.5002,31.5568,34400.0
2006-05-25 13:50:00,50.22,50.23,50.05,50.1,23800.0,31.5505,31.5568,31.4437,31.4751,23800.0
2006-05-25 14:00:00,50.1,50.26,50.1,50.22,24400.0,31.4751,31.5756,31.4751,31.5505,24400.0
2006-05-25 14:10:00,50.23,50.42,50.19,50.35,74400.0,31.5568,31.6761,31.5316,31.6322,74400.0
2006-05-25 14:20:00,50.35,50.5,50.34,50.42,48400.0,31.6322,31.7264,31.6259,31.6761,48400.0
2006-05-25 14:30:00,50.43,50.43,50.35,50.37,34000.0,31.6824,31.6824,31.6322,31.6447,34000.0
2006-05-25 14:40:00,50.37,50.4,50.35,50.35,20800.0,31.6447,31.6636,31.6322,31.6322,20800.0
2006-05-25 14:50:00,50.35,50.37,50.31,50.35,31800.0,31.6322,31.6447,31.607,31.6322,31800.0
2006-05-25 15:00:00,50.35,50.37,50.26,50.33,37400.0,31.6322,31.6447,31.5756,31.6196,37400.0
2006-05-25 15:10:00,50.31,50.36,50.29,50.36,37600.0,31.607,31.6384,31.5945,31.6384,37600.0
2006-05-25 15:20:00,50.37,50.41,50.32,50.32,61400.0,31.6447,31.6699,31.6133,31.6133,61400.0
2006-05-25 15:30:00,50.32,50.34,50.27,50.27,66200.0,31.6133,31.6259,31.5819,31.5819,66200.0
2006-05-25 15:40:00,50.27,50.32,50.27,50.3,40800.0,31.5819,31.6133,31.5819,31.6008,40800.0
2006-05-25 15:50:00,50.3,50.35,50.27,50.35,110400.0,31.6008,31.6322,31.5819,31.6322,110400.0
2006-05-26 09:30:00,50.72,50.8,50.43,50.46,82600.0,31.8646,31.9149,31.6824,31.7013,82600.0
2006-05-26 09:40:00,50.43,50.6,50.38,50.44,28200.0,31.6824,31.7892,31.651,31.6887,28200.0
2006-05-26 09:50:00,50.44,50.46,50.27,50.44,41800.0,31.6887,31.7013,31.5819,31.6887,41800.0
2006-05-26 10:00:00,50.47,50.67,50.47,50.54,83300.0,31.7076,31.8332,31.7076,31.7515,83300.0
2006-05-26 10:10:00,50.53,50.54,50.33,50.54,32500.0,31.7453,31.7515,31.6196,31.7515,32500.0
2006-05-26 10:20:00,50.53,50.58,50.13,50.13,91800.0,31.7453,31.7767,31.494,31.494,91800.0
2006-05-26 10:30:00,50.13,50.21,50.04,50.07,59400.0,31.494,31.5442,31.4374,31.4563,59400.0
2006-05-26 10:40:00,50.07,50.12,50.03,50.08,50900.0,31.4563,31.4877,31.4311,31.4625,50900.0
2006-05-26 10:50:00,50.1,50.17,50.06,50.08,36600.0,31.4751,31.5191,31.45,31.4625,36600.0
2006-05-26 11:00:00,50.09,50.14,50.02,50.14,42600.0,31.4688,31.5002,31.4248,31.5002,42600.0
2006-05-26 11:10:00,50.14,50.17,50.1,50.12,21900.0,31.5002,31.5191,31.4751,31.4877,21900.0
2006-05-26 11:20:00,50.12,50.31,50.11,50.27,21500.0,31.4877,31.607,31.4814,31.5819,21500.0
2006-05-26 11:30:00,50.29,50.35,50.28,50.3,20400.0,31.5945,31.6322,31.5882,31.6008,20400.0
2006-05-26 11:40:00,50.3,50.3,50.21,50.21,46400.0,31.6008,31.6008,31.5442,31.5442,46400.0
2006-05-26 11:50:00,50.24,50.25,50.12,50.13,32700.0,31.5631,31.5693,31.4877,31.494,32700.0
2006-05-26 12:00:00,50.14,50.19,50.08,50.12,33000.0,31.5002,31.5316,31.4625,31.4877,33000.0
2006-05-26 12:10:00,50.12,50.12,50.03,50.04,21000.0,31.4877,31.4877,31.4311,31.4374,21000.0
2006-05-26 12:20:00,50.03,50.15,50.0,50.12,35400.0,31.4311,31.5065,31.4123,31.4877,35400.0
2006-05-26 12:30:00,50.11,50.19,50.1,50.19,23800.0,31.4814,31.5316,31.4751,31.5316,23800.0
2006-05-26 12:40:00,50.2,50.27,50.19,50.2,16000.0,31.5379,31.5819,31.5316,31.5379,16000.0
2006-05-26 12:50:00,50.19,50.26,50.19,50.26,24100.0,31.5316,31.5756,31.5316,31.5756,24100.0
2006-05-26 13:00:00,50.25,50.26,50.14,50.16,13500.0,31.5693,31.5756,31.5002,31.5128,13500.0
2006-05-26 13:10:00,50.14,50.18,50.14,50.16,10000.0,31.5002,31.5254,31.5002,31.5128,10000.0
2006-05-26 13:20:00,50.14,50.2,50.13,50.18,16200.0,31.5002,31.5379,31.494,31.5254,16200.0
2006-05-26 13:30:00,50.19,50.2,50.14,50.14,13700.0,31.5316,31.5379,31.5002,31.5002,13700.0
2006-05-26 13:40:00,50.14,50.18,50.1,50.18,15000.0,31.5002,31.5254,31.4751,31.5254,15000.0
2006-05-26 13:50:00,50.16,50.18,50.09,50.12,26700.0,31.5128,31.5254,31.4688,31.4877,26700.0
2006-05-26 14:00:00,50.12,50.14,50.09,50.14,29600.0,31.4877,31.5002,31.4688,31.5002,29600.0
2006-05-26 14:10:00,50.14,50.21,50.13,50.21,29600.0,31.5002,31.5442,31.494,31.5442,29600.0
2006-05-26 14:20:00,50.2,50.27,50.2,50.23,20600.0,31.5379,31.5819,31.5379,31.5568,20600.0
2006-05-26 14:30:00,50.22,50.24,50.21,50.23,24900.0,31.5505,31.5631,31.5442,31.5568,24900.0
2006-05-26 14:40:00,50.23,50.23,50.11,50.14,18900.0,31.5568,31.5568,31.4814,31.5002,18900.0
2006-05-26 14:50:00,50.14,50.18,50.11,50.13,18100.0,31.5002,31.5254,31.4814,31.494,18100.0
2006-05-26 15:00:00,50.13,50.22,50.11,50.18,20300.0,31.494,31.5505,31.4814,31.5254,20300.0
2006-05-26 15:10:00,50.18,50.21,50.16,50.17,25700.0,31.5254,31.5442,31.5128,31.5191,25700.0
2006-05-26 15:20:00,50.17,50.27,50.17,50.26,21100.0,31.5191,31.5819,31.5191,31.5756,21100.0
2006-05-26 15:30:00,50.27,50.3,50.22,50.22,24100.0,31.5819,31.6008,31.5505,31.5505,24100.0
2006-05-26 15:40:00,50.24,50.28,50.21,50.28,40000.0,31.5631,31.5882,31.5442,31.5882,40000.0
2006-05-26 15:50:00,50.28,50.31,50.24,50.31,54000.0,31.5882,31.607,31.5631,31.607,54000.0
2006-05-30 09:30:00,50.07,50.29,50.05,50.22,92800.0,31.4563,31.5945,31.4437,31.5505,92800.0
2006-05-30 09:40:00,50.22,50.24,49.8,49.82,69500.0,31.5505,31.5631,31.2866,31.2992,69500.0
2006-05-30 09:50:00,49.82,49.84,49.66,49.73,68500.0,31.2992,31.3118,31.1987,31.2427,68500.0
2006-05-30 10:00:00,49.74,49.83,49.55,49.69,89600.0,31.2489,31.3055,31.1296,31.2175,89600.0
2006-05-30 10:10:00,49.7,49.77,49.39,49.77,57900.0,31.2238,31.2678,31.0291,31.2678,57900.0
2006-05-30 10:20:00,49.78,49.86,49.69,49.69,48300.0,31.2741,31.3243,31.2175,31.2175,48300.0
2006-05-30 10:30:00,49.68,49.72,49.62,49.69,80100.0,31.2112,31.2364,31.1735,31.2175,80100.0
2006-05-30 10:40:00,49.67,49.7,49.62,49.65,106000.0,31.205,31.2238,31.1735,31.1924,106000.0
2006-05-30 10:50:00,49.64,49.66,49.49,49.49,53100.0,31.1861,31.1987,31.0919,31.0919,53100.0
2006-05-30 11:00:00,49.49,49.49,49.39,49.47,58200.0,31.0919,31.0919,31.0291,31.0793,58200.0
2006-05-30 11:10:00,49.46,49.46,49.35,49.35,47500.0,31.073,31.073,31.0039,31.0039,47500.0
2006-05-30 11:20:00,49.35,49.41,49.28,49.36,55000.0,31.0039,31.0416,30.9599,31.0102,55000.0
2006-05-30 11:30:00,49.38,49.59,49.35,49.59,31500.0,31.0228,31.1547,31.0039,31.1547,31500.0
2006-05-30 11:40:00,49.59,49.65,49.49,49.57,30000.0,31.1547,31.1924,31.0919,31.1421,30000.0
2006-05-30 11:50:00,49.57,49.73,49.46,49.69,25900.0,31.1421,31.2427,31.073,31.2175,25900.0
2006-05-30 12:00:00,49.68,49.68,49.43,49.56,40300.0,31.2112,31.2112,31.0542,31.1359,40300.0
2006-05-30 12:10:00,49.56,49.59,49.51,49.54,14100.0,31.1359,31.1547,31.1044,31.1233,14100.0
2006-05-30 12:20:00,49.56,49.66,49.5,49.66,25000.0,31.1359,31.1987,31.0982,31.1987,25000.0
2006-05-30 12:30:00,49.67,49.67,49.52,49.58,26900.0,31.205,31.205,31.1107,31.1484,26900.0
2006-05-30 12:40:00,49.61,49.63,49.56,49.6,24300.0,31.1673,31.1798,31.1359,31.161,24300.0
2006-05-30 12:50:00,49.6,49.6,49.46,49.56,27800.0,31.161,31.161,31.073,31.1359,27800.0
2006-05-30 13:00:00,49.57,49.57,49.44,49.56,42700.0,31.1421,31.1421,31.0605,31.1359,42700.0
2006-05-30 13:10:00,49.54,49.55,49.43,49.43,34700.0,31.1233,31.1296,31.0542,31.0542,34700.0
2006-05-30 13:20:00,49.44,49.46,49.34,49.42,25100.0,31.0605,31.073,30.9976,31.0479,25100.0
2006-05-30 13:30:00,49.43,49.44,49.35,49.44,30400.0,31.0542,31.0605,31.0039,31.0605,30400.0
2006-05-30 13:40:00,49.44,49.44,49.19,49.22,56900.0,31.0605,31.0605,30.9034,30.9222,56900.0
2006-05-30 13:50:00,49.2,49.32,49.2,49.32,40900.0,30.9097,30.9851,30.9097,30.9851,40900.0
2006-05-30 14:00:00,49.32,49.38,49.27,49.35,26200.0,30.9851,31.0228,30.9537,31.0039,26200.0
2006-05-30 14:10:00,49.35,49.52,49.35,49.52,63100.0,31.0039,31.1107,31.0039,31.1107,63100.0
2006-05-30 14:20:00,49.52,49.52,49.28,49.33,38100.0,31.1107,31.1107,30.9599,30.9914,38100.0
2006-05-30 14:30:00,49.33,49.37,49.26,49.35,49000.0,30.9914,31.0165,30.9474,31.0039,49000.0
2006-05-30 14:40:00,49.35,49.54,49.34,49.54,64300.0,31.0039,31.1233,30.9976,31.1233,64300.0
2006-05-30 14:50:00,49.54,49.55,49.42,49.44,49200.0,31.1233,31.1296,31.0479,31.0605,49200.0
2006-05-30 15:00:00,49.42,49.43,49.33,49.34,50500.0,31.0479,31.0542,30.9914,30.9976,50500.0
2006-05-30 15:10:00,49.33,49.34,49.26,49.27,64700.0,30.9914,30.9976,30.9474,30.9537,64700.0
2006-05-30 15:20:00,49.26,49.35,49.22,49.34,78600.0,30.9474,31.0039,30.9222,30.9976,78600.0
2006-05-30 15:30:00,49.34,49.34,49.21,49.33,189800.0,30.9976,30.9976,30.916,30.9914,189800.0
2006-05-30 15:40:00,49.32,49.34,49.25,49.28,108500.0,30.9851,30.9976,30.9411,30.9599,108500.0
2006-05-30 15:50:00,49.28,49.29,49.18,49.22,171000.0,30.9599,30.9662,30.8971,30.9222,171000.0
2006-05-31 09:30:00,49.2,49.29,48.84,49.25,80800.0,30.9097,30.9662,30.6835,30.9411,80800.0
2006-05-31 09:40:00,49.15,49.31,49.08,49.3,63100.0,30.8783,30.9788,30.8343,30.9725,63100.0
2006-05-31 09:50:00,49.3,49.39,49.16,49.17,60200.0,30.9725,31.0291,30.8846,30.8908,60200.0
2006-05-31 10:00:00,49.17,49.26,49.1,49.22,53400.0,30.8908,30.9474,30.8469,30.9222,53400.0
2006-05-31 10:10:00,49.23,49.29,49.14,49.29,48000.0,30.9285,30.9662,30.872,30.9662,48000.0
2006-05-31 10:20:00,49.3,49.62,49.28,49.54,61700.0,30.9725,31.1735,30.9599,31.1233,61700.0
2006-05-31 10:30:00,49.54,49.82,49.54,49.78,45600.0,31.1233,31.2992,31.1233,31.2741,45600.0
2006-05-31 10:40:00,49.76,49.78,49.57,49.67,44400.0,31.2615,31.2741,31.1421,31.205,44400.0
2006-05-31 10:50:00,49.69,49.72,49.6,49.61,27600.0,31.2175,31.2364,31.161,31.1673,27600.0
2006-05-31 11:00:00,49.62,49.66,49.54,49.55,41900.0,31.1735,31.1987,31.1233,31.1296,41900.0
2006-05-31 11:10:00,49.53,49.56,49.44,49.56,34600.0,31.117,31.1359,31.0605,31.1359,34600.0
2006-05-31 11:20:00,49.57,49.68,49.54,49.61,48200.0,31.1421,31.2112,31.1233,31.1673,48200.0
2006-05-31 11:30:00,49.6,49.71,49.58,49.61,32200.0,31.161,31.2301,31.1484,31.1673,32200.0
2006-05-31 11:40:00,49.61,49.67,49.58,49.65,30600.0,31.1673,31.205,31.1484,31.1924,30600.0
2006-05-31 11:50:00,49.65,49.71,49.64,49.64,27700.0,31.1924,31.2301,31.1861,31.1861,27700.0
2006-05-31 12:00:00,49.64,49.64,49.51,49.51,37800.0,31.1861,31.1861,31.1044,31.1044,37800.0
2006-05-31 12:10:00,49.52,49.55,49.5,49.5,32900.0,31.1107,31.1296,31.0982,31.0982,32900.0
2006-05-31 12:20:00,49.5,49.5,49.44,49.5,33900.0,31.0982,31.0982,31.0605,31.0982,33900.0
2006-05-31 12:30:00,49.5,49.51,49.41,49.41,21500.0,31.0982,31.1044,31.0416,31.0416,21500.0
2006-05-31 12:40:00,49.41,49.43,49.38,49.41,25500.0,31.0416,31.0542,31.0228,31.0416,25500.0
2006-05-31 12:50:00,49.42,49.44,49.31,49.33,33300.0,31.0479,31.0605,30.9788,30.9914,33300.0
2006-05-31 13:00:00,49.34,49.36,49.29,49.3,25500.0,30.9976,31.0102,30.9662,30.9725,25500.0
2006-05-31 13:10:00,49.3,49.35,49.24,49.25,31900.0,30.9725,31.0039,30.9348,30.9411,31900.0
2006-05-31 13:20:00,49.26,49.34,49.26,49.3,26500.0,30.9474,30.9976,30.9474,30.9725,26500.0
2006-05-31 13:30:00,49.3,49.35,49.25,49.31,34300.0,30.9725,31.0039,30.9411,30.9788,34300.0
2006-05-31 13:40:00,49.3,49.35,49.28,49.33,21600.0,30.9725,31.0039,30.9599,30.9914,21600.0
2006-05-31 13:50:00,49.32,49.34,49.15,49.25,52900.0,30.9851,30.9976,30.8783,30.9411,52900.0
2006-05-31 14:00:00,49.25,49.55,49.25,49.35,105100.0,30.9411,31.1296,30.9411,31.0039,105100.0
2006-05-31 14:10:00,49.35,49.38,49.25,49.32,121200.0,31.0039,31.0228,30.9411,30.9851,121200.0
2006-05-31 14:20:00,49.3,49.41,49.3,49.33,55700.0,30.9725,31.0416,30.9725,30.9914,55700.0
2006-05-31 14:30:00,49.33,49.54,49.33,49.39,32300.0,30.9914,31.1233,30.9914,31.0291,32300.0
2006-05-31 14:40:00,49.36,49.4,49.3,49.33,42900.0,31.0102,31.0353,30.9725,30.9914,42900.0
2006-05-31 14:50:00,49.34,49.42,49.3,49.38,58500.0,30.9976,31.0479,30.9725,31.0228,58500.0
2006-05-31 15:00:00,49.39,49.42,49.34,49.35,57300.0,31.0291,31.0479,30.9976,31.0039,57300.0
2006-05-31 15:10:00,49.34,49.42,49.32,49.37,49400.0,30.9976,31.0479,30.9851,31.0165,49400.0
2006-05-31 15:20:00,49.37,49.53,49.33,49.43,45300.0,31.0165,31.117,30.9914,31.0542,45300.0
2006-05-31 15:30:00,49.43,49.45,49.29,49.39,48100.0,31.0542,31.0667,30.9662,31.0291,48100.0
2006-05-31 15:40:00,49.39,49.66,49.39,49.65,80800.0,31.0291,31.1987,31.0291,31.1924,80800.0
2006-05-31 15:50:00,49.63,49.71,49.58,49.69,128700.0,31.1798,31.2301,31.1484,31.2175,128700.0
2006-06-01 09:30:00,49.8,50.0,49.75,49.96,49000.0,31.2866,31.4123,31.2552,31.3872,49000.0
2006-06-01 09:40:00,49.96,50.34,49.73,50.18,65300.0,31.3872,31.6259,31.2427,31.5254,65300.0
2006-06-01 09:50:00,50.19,50.3,50.03,50.16,72300.0,31.5316,31.6008,31.4311,31.5128,72300.0
2006-06-01 10:00:00,50.16,50.18,49.96,50.08,83200.0,31.5128,31.5254,31.3872,31.4625,83200.0
2006-06-01 10:10:00,50.08,50.17,50.03,50.09,71000.0,31.4625,31.5191,31.4311,31.4688,71000.0
2006-06-01 10:20:00,50.1,50.2,50.1,50.16,43400.0,31.4751,31.5379,31.4751,31.5128,43400.0
2006-06-01 10:30:00,50.16,50.4,50.16,50.39,59700.0,31.5128,31.6636,31.5128,31.6573,59700.0
2006-06-01 10:40:00,50.4,50.49,50.29,50.39,57400.0,31.6636,31.7201,31.5945,31.6573,57400.0
2006-06-01 10:50:00,50.39,50.45,50.32,50.33,169600.0,31.6573,31.695,31.6133,31.6196,169600.0
2006-06-01 11:00:00,50.33,50.49,50.32,50.48,56400.0,31.6196,31.7201,31.6133,31.7138,56400.0
2006-06-01 11:10:00,50.48,50.64,50.47,50.57,55100.0,31.7138,31.8144,31.7076,31.7704,55100.0
2006-06-01 11:20:00,50.56,50.61,50.52,50.55,34100.0,31.7641,31.7955,31.739,31.7578,34100.0
2006-06-01 11:30:00,50.55,50.62,50.54,50.55,48500.0,31.7578,31.8018,31.7515,31.7578,48500.0
2006-06-01 11:40:00,50.55,50.59,50.48,50.51,30100.0,31.7578,31.7829,31.7138,31.7327,30100.0
2006-06-01 11:50:00,50.51,50.51,50.22,50.23,39200.0,31.7327,31.7327,31.5505,31.5568,39200.0
2006-06-01 12:00:00,50.23,50.23,50.07,50.07,45100.0,31.5568,31.5568,31.4563,31.4563,45100.0
2006-06-01 12:10:00,50.09,50.15,50.04,50.15,25600.0,31.4688,31.5065,31.4374,31.5065,25600.0
2006-06-01 12:20:00,50.15,50.21,50.13,50.21,30300.0,31.5065,31.5442,31.494,31.5442,30300.0
2006-06-01 12:30:00,50.2,50.3,50.19,50.2,172900.0,31.5379,31.6008,31.5316,31.5379,172900.0
2006-06-01 12:40:00,50.2,50.21,50.12,50.16,22300.0,31.5379,31.5442,31.4877,31.5128,22300.0
2006-06-01 12:50:00,50.16,50.25,50.16,50.22,21400.0,31.5128,31.5693,31.5128,31.5505,21400.0
2006-06-01 13:00:00,50.24,50.26,50.2,50.26,23400.0,31.5631,31.5756,31.5379,31.5756,23400.0
2006-06-01 13:10:00,50.26,50.31,50.24,50.28,24800.0,31.5756,31.607,31.5631,31.5882,24800.0
2006-06-01 13:20:00,50.28,50.39,50.27,50.39,17700.0,31.5882,31.6573,31.5819,31.6573,17700.0
2006-06-01 13:30:00,50.39,50.44,50.35,50.37,26700.0,31.6573,31.6887,31.6322,31.6447,26700.0
2006-06-01 13:40:00,50.39,50.5,50.37,50.46,20700.0,31.6573,31.7264,31.6447,31.7013,20700.0
2006-06-01 13:50:00,50.46,50.47,50.39,50.45,22800.0,31.7013,31.7076,31.6573,31.695,22800.0
2006-06-01 14:00:00,50.44,50.51,50.32,50.33,36700.0,31.6887,31.7327,31.6133,31.6196,36700.0
2006-06-01 14:10:00,50.33,50.4,50.27,50.38,37800.0,31.6196,31.6636,31.5819,31.651,37800.0
2006-06-01 14:20:00,50.4,50.46,50.38,50.43,31000.0,31.6636,31.7013,31.651,31.6824,31000.0
2006-06-01 14:30:00,50.45,50.53,50.43,50.51,32500.0,31.695,31.7453,31.6824,31.7327,32500.0
2006-06-01 14:40:00,50.51,50.59,50.48,50.59,38700.0,31.7327,31.7829,31.7138,31.7829,38700.0
2006-06-01 14:50:00,50.59,50.61,50.49,50.51,41700.0,31.7829,31.7955,31.7201,31.7327,41700.0
2006-06-01 15:00:00,50.5,50.5,50.36,50.36,53600.0,31.7264,31.7264,31.6384,31.6384,53600.0
2006-06-01 15:10:00,50.36,50.37,50.29,50.33,55500.0,31.6384,31.6447,31.5945,31.6196,55500.0
2006-06-01 15:20:00,50.33,50.38,50.32,50.34,78300.0,31.6196,31.651,31.6133,31.6259,78300.0
2006-06-01 15:30:00,50.34,50.39,50.34,50.35,48500.0,31.6259,31.6573,31.6259,31.6322,48500.0
2006-06-01 15:40:00,50.35,50.46,50.34,50.4,72000.0,31.6322,31.7013,31.6259,31.6636,72000.0
2006-06-01 15:50:00,50.4,50.46,50.37,50.4,91700.0,31.6636,31.7013,31.6447,31.6636,91700.0
2006-06-02 09:30:00,50.39,50.8,50.39,50.47,68400.0,31.6573,31.9149,31.6573,31.7076,68400.0
2006-06-02 09:40:00,50.4,50.47,50.06,50.08,85500.0,31.6636,31.7076,31.45,31.4625,85500.0
2006-06-02 09:50:00,50.08,50.19,49.89,49.96,59700.0,31.4625,31.5316,31.3432,31.3872,59700.0
2006-06-02 10:00:00,49.95,50.19,49.9,50.15,51300.0,31.3809,31.5316,31.3495,31.5065,51300.0
2006-06-02 10:10:00,50.19,50.28,50.08,50.13,33600.0,31.5316,31.5882,31.4625,31.494,33600.0
2006-06-02 10:20:00,50.13,50.31,50.07,50.31,44600.0,31.494,31.607,31.4563,31.607,44600.0
2006-06-02 10:30:00,50.32,50.44,50.24,50.26,52100.0,31.6133,31.6887,31.5631,31.5756,52100.0
2006-06-02 10:40:00,50.27,50.4,50.25,50.36,54900.0,31.5819,31.6636,31.5693,31.6384,54900.0
2006-06-02 10:50:00,50.35,50.43,50.23,50.28,42100.0,31.6322,31.6824,31.5568,31.5882,42100.0
2006-06-02 11:00:00,50.31,50.33,50.09,50.17,31200.0,31.607,31.6196,31.4688,31.5191,31200.0
2006-06-02 11:10:00,50.17,50.22,50.15,50.15,19200.0,31.5191,31.5505,31.5065,31.5065,19200.0
2006-06-02 11:20:00,50.14,50.22,50.07,50.1,30600.0,31.5002,31.5505,31.4563,31.4751,30600.0
2006-06-02 11:30:00,50.11,50.15,49.93,50.0,27800.0,31.4814,31.5065,31.3683,31.4123,27800.0
2006-06-02 11:40:00,50.0,50.03,49.82,49.84,32300.0,31.4123,31.4311,31.2992,31.3118,32300.0
2006-06-02 11:50:00,49.83,49.85,49.72,49.78,30200.0,31.3055,31.318,31.2364,31.2741,30200.0
2006-06-02 12:00:00,49.78,49.85,49.7,49.85,38200.0,31.2741,31.318,31.2238,31.318,38200.0
2006-06-02 12:10:00,49.83,49.85,49.74,49.75,21100.0,31.3055,31.318,31.2489,31.2552,21100.0
2006-06-02 12:20:00,49.76,49.92,49.74,49.89,21000.0,31.2615,31.362,31.2489,31.3432,21000.0
2006-06-02 12:30:00,49.92,50.04,49.88,50.02,22300.0,31.362,31.4374,31.3369,31.4248,22300.0
2006-06-02 12:40:00,50.04,50.05,49.96,50.05,22600.0,31.4374,31.4437,31.3872,31.4437,22600.0
2006-06-02 12:50:00,50.04,50.17,50.04,50.06,25500.0,31.4374,31.5191,31.4374,31.45,25500.0
2006-06-02 13:00:00,50.08,50.09,50.03,50.06,18500.0,31.4625,31.4688,31.4311,31.45,18500.0
2006-06-02 13:10:00,50.07,50.12,50.02,50.09,16500.0,31.4563,31.4877,31.4248,31.4688,16500.0
2006-06-02 13:20:00,50.09,50.14,50.03,50.12,21700.0,31.4688,31.5002,31.4311,31.4877,21700.0
2006-06-02 13:30:00,50.13,50.13,50.03,50.03,23700.0,31.494,31.494,31.4311,31.4311,23700.0
2006-06-02 13:40:00,50.03,50.06,49.93,49.96,24300.0,31.4311,31.45,31.3683,31.3872,24300.0
2006-06-02 13:50:00,49.95,50.0,49.93,49.99,24500.0,31.3809,31.4123,31.3683,31.406,24500.0
2006-06-02 14:00:00,49.98,50.07,49.96,50.06,31600.0,31.3997,31.4563,31.3872,31.45,31600.0
2006-06-02 14:10:00,50.07,50.11,49.97,50.01,33400.0,31.4563,31.4814,31.3934,31.4186,33400.0
2006-06-02 14:20:00,50.02,50.02,49.88,49.9,25600.0,31.4248,31.4248,31.3369,31.3495,25600.0
2006-06-02 14:30:00,49.9,50.08,49.89,50.05,37500.0,31.3495,31.4625,31.3432,31.4437,37500.0
2006-06-02 14:40:00,50.04,50.06,49.98,50.04,18900.0,31.4374,31.45,31.3997,31.4374,18900.0
2006-06-02 14:50:00,50.06,50.07,50.0,50.03,35400.0,31.45,31.4563,31.4123,31.4311,35400.0
2006-06-02 15:00:00,50.03,50.04,49.88,49.95,32200.0,31.4311,31.4374,31.3369,31.3809,32200.0
2006-06-02 15:10:00,49.96,50.07,49.92,50.05,27600.0,31.3872,31.4563,31.362,31.4437,27600.0
2006-06-02 15:20:00,50.05,50.11,50.03,50.09,37300.0,31.4437,31.4814,31.4311,31.4688,37300.0
2006-06-02 15:30:00,50.1,50.21,50.09,50.18,32500.0,31.4751,31.5442,31.4688,31.5254,32500.0
2006-06-02 15:40:00,50.18,50.22,49.97,49.98,53400.0,31.5254,31.5505,31.3934,31.3997,53400.0
2006-06-02 15:50:00,49.97,50.08,49.95,49.99,98100.0,31.3934,31.4625,31.3809,31.406,98100.0
2006-06-05 09:30:00,49.85,50.3,49.85,49.92,82500.0,31.318,31.6008,31.318,31.362,82500.0
2006-06-05 09:40:00,49.94,50.1,49.93,49.99,33800.0,31.3746,31.4751,31.3683,31.406,33800.0
2006-06-05 09:50:00,50.0,50.0,49.8,49.96,30600.0,31.4123,31.4123,31.2866,31.3872,30600.0
2006-06-05 10:00:00,49.96,50.0,49.76,49.87,34300.0,31.3872,31.4123,31.2615,31.3306,34300.0
2006-06-05 10:10:00,49.86,50.0,49.82,49.96,39900.0,31.3243,31.4123,31.2992,31.3872,39900.0
2006-06-05 10:20:00,49.96,49.98,49.85,49.94,43100.0,31.3872,31.3997,31.318,31.3746,43100.0
2006-06-05 10:30:00,49.93,49.96,49.86,49.95,53500.0,31.3683,31.3872,31.3243,31.3809,53500.0
2006-06-05 10:40:00,49.95,49.96,49.74,49.8,44000.0,31.3809,31.3872,31.2489,31.2866,44000.0
2006-06-05 10:50:00,49.79,49.81,49.75,49.77,22000.0,31.2803,31.2929,31.2552,31.2678,22000.0
2006-06-05 11:00:00,49.78,49.91,49.75,49.89,41000.0,31.2741,31.3557,31.2552,31.3432,41000.0
2006-06-05 11:10:00,49.9,49.97,49.89,49.91,27800.0,31.3495,31.3934,31.3432,31.3557,27800.0
2006-06-05 11:20:00,49.91,49.91,49.78,49.78,19900.0,31.3557,31.3557,31.2741,31.2741,19900.0
2006-06-05 11:30:00,49.78,49.8,49.67,49.69,35800.0,31.2741,31.2866,31.205,31.2175,35800.0
2006-06-05 11:40:00,49.69,49.72,49.6,49.6,22500.0,31.2175,31.2364,31.161,31.161,22500.0
2006-06-05 11:50:00,49.59,49.61,49.43,49.45,33200.0,31.1547,31.1673,31.0542,31.0667,33200.0
2006-06-05 12:00:00,49.45,49.49,49.37,49.4,55800.0,31.0667,31.0919,31.0165,31.0353,55800.0
2006-06-05 12:10:00,49.4,49.43,49.35,49.42,40200.0,31.0353,31.0542,31.0039,31.0479,40200.0
2006-06-05 12:20:00,49.4,49.42,49.3,49.32,26800.0,31.0353,31.0479,30.9725,30.9851,26800.0
2006-06-05 12:30:00,49.31,49.36,49.23,49.35,37100.0,30.9788,31.0102,30.9285,31.0039,37100.0
2006-06-05 12:40:00,49.33,49.43,49.31,49.39,23400.0,30.9914,31.0542,30.9788,31.0291,23400.0
2006-06-05 12:50:00,49.4,49.42,49.25,49.26,34600.0,31.0353,31.0479,30.9411,30.9474,34600.0
2006-06-05 13:00:00,49.27,49.32,49.15,49.3,39300.0,30.9537,30.9851,30.8783,30.9725,39300.0
2006-06-05 13:10:00,49.3,49.34,49.17,49.27,33000.0,30.9725,30.9976,30.8908,30.9537,33000.0
2006-06-05 13:20:00,49.27,49.3,49.21,49.3,23900.0,30.9537,30.9725,30.916,30.9725,23900.0
2006-06-05 13:30:00,49.29,49.42,49.29,49.4,43600.0,30.9662,31.0479,30.9662,31.0353,43600.0
2006-06-05 13:40:00,49.41,49.43,49.31,49.32,42200.0,31.0416,31.0542,30.9788,30.9851,42200.0
2006-06-05 13:50:00,49.32,49.38,49.31,49.36,30200.0,30.9851,31.0228,30.9788,31.0102,30200.0
2006-06-05 14:00:00,49.34,49.34,49.22,49.22,41600.0,30.9976,30.9976,30.9222,30.9222,41600.0
2006-06-05 14:10:00,49.23,49.25,49.08,49.1,69500.0,30.9285,30.9411,30.8343,30.8469,69500.0
2006-06-05 14:20:00,49.08,49.22,48.94,49.22,97500.0,30.8343,30.9222,30.7463,30.9222,97500.0
2006-06-05 14:30:00,49.21,49.21,49.05,49.11,144500.0,30.916,30.916,30.8154,30.8531,144500.0
2006-06-05 14:40:00,49.09,49.35,49.08,49.34,142200.0,30.8406,31.0039,30.8343,30.9976,142200.0
2006-06-05 14:50:00,49.34,49.38,49.3,49.36,82600.0,30.9976,31.0228,30.9725,31.0102,82600.0
2006-06-05 15:00:00,49.37,49.38,49.16,49.16,192700.0,31.0165,31.0228,30.8846,30.8846,192700.0
2006-06-05 15:10:00,49.16,49.36,49.01,49.35,136200.0,30.8846,31.0102,30.7903,31.0039,136200.0
2006-06-05 15:20:00,49.36,49.41,49.28,49.28,137600.0,31.0102,31.0416,30.9599,30.9599,137600.0
2006-06-05 15:30:00,49.28,49.32,49.23,49.29,124500.0,30.9599,30.9851,30.9285,30.9662,124500.0
2006-06-05 15:40:00,49.3,49.3,49.13,49.23,124000.0,30.9725,30.9725,30.8657,30.9285,124000.0
2006-06-05 15:50:00,49.2,49.48,49.2,49.25,211400.0,30.9097,31.0856,30.9097,30.9411,211400.0
2006-06-06 09:30:00,49.4,50.02,49.4,49.71,139200.0,31.0353,31.4248,31.0353,31.2301,139200.0
2006-06-06 09:40:00,49.71,49.89,49.57,49.6,75900.0,31.2301,31.3432,31.1421,31.161,75900.0
2006-06-06 09:50:00,49.58,49.73,49.36,49.41,82200.0,31.1484,31.2427,31.0102,31.0416,82200.0
2006-06-06 10:00:00,49.39,49.54,49.24,49.48,84700.0,31.0291,31.1233,30.9348,31.0856,84700.0
2006-06-06 10:10:00,49.5,49.75,49.45,49.73,76800.0,31.0982,31.2552,31.0667,31.2427,76800.0
2006-06-06 10:20:00,49.68,49.8,49.61,49.67,183900.0,31.2112,31.2866,31.1673,31.205,183900.0
2006-06-06 10:30:00,49.65,49.76,49.58,49.58,78900.0,31.1924,31.2615,31.1484,31.1484,78900.0
2006-06-06 10:40:00,49.6,49.64,49.54,49.58,49000.0,31.161,31.1861,31.1233,31.1484,49000.0
2006-06-06 10:50:00,49.58,49.69,49.54,49.56,61300.0,31.1484,31.2175,31.1233,31.1359,61300.0
2006-06-06 11:00:00,49.6,49.69,49.48,49.57,114300.0,31.161,31.2175,31.0856,31.1421,114300.0
2006-06-06 11:10:00,49.56,49.67,49.37,49.57,116000.0,31.1359,31.205,31.0165,31.1421,116000.0
2006-06-06 11:20:00,49.58,49.65,49.49,49.55,85000.0,31.1484,31.1924,31.0919,31.1296,85000.0
2006-06-06 11:30:00,49.55,49.59,49.37,49.43,49300.0,31.1296,31.1547,31.0165,31.0542,49300.0
2006-06-06 11:40:00,49.41,49.45,49.25,49.31,124400.0,31.0416,31.0667,30.9411,30.9788,124400.0
2006-06-06 11:50:00,49.3,49.35,49.2,49.2,38300.0,30.9725,31.0039,30.9097,30.9097,38300.0
2006-06-06 12:00:00,49.21,49.22,49.09,49.13,113300.0,30.916,30.9222,30.8406,30.8657,113300.0
2006-06-06 12:10:00,49.13,49.35,49.11,49.28,330200.0,30.8657,31.0039,30.8531,30.9599,330200.0
2006-06-06 12:20:00,49.28,49.3,49.11,49.16,50700.0,30.9599,30.9725,30.8531,30.8846,50700.0
2006-06-06 12:30:00,49.16,49.37,49.15,49.32,40500.0,30.8846,31.0165,30.8783,30.9851,40500.0
2006-06-06 12:40:00,49.32,49.49,49.32,49.35,72400.0,30.9851,31.0919,30.9851,31.0039,72400.0
2006-06-06 12:50:00,49.35,49.53,49.34,49.49,47000.0,31.0039,31.117,30.9976,31.0919,47000.0
2006-06-06 13:00:00,49.46,49.46,49.25,49.28,81500.0,31.073,31.073,30.9411,30.9599,81500.0
2006-06-06 13:10:00,49.27,49.29,49.15,49.16,34400.0,30.9537,30.9662,30.8783,30.8846,34400.0
2006-06-06 13:20:00,49.15,49.32,49.14,49.22,41400.0,30.8783,30.9851,30.872,30.9222,41400.0
2006-06-06 13:30:00,49.22,49.32,49.19,49.31,42900.0,30.9222,30.9851,30.9034,30.9788,42900.0
2006-06-06 13:40:00,49.28,49.29,49.09,49.14,44600.0,30.9599,30.9662,30.8406,30.872,44600.0
2006-06-06 13:50:00,49.14,49.29,49.14,49.26,63400.0,30.872,30.9662,30.872,30.9474,63400.0
2006-06-06 14:00:00,49.25,49.27,49.15,49.17,92200.0,30.9411,30.9537,30.8783,30.8908,92200.0
2006-06-06 14:10:00,49.17,49.25,49.11,49.2,123600.0,30.8908,30.9411,30.8531,30.9097,123600.0
2006-06-06 14:20:00,49.2,49.28,49.14,49.17,54500.0,30.9097,30.9599,30.872,30.8908,54500.0
2006-06-06 14:30:00,49.17,49.27,49.13,49.13,68800.0,30.8908,30.9537,30.8657,30.8657,68800.0
2006-06-06 14:40:00,49.13,49.13,48.86,48.92,98500.0,30.8657,30.8657,30.6961,30.7338,98500.0
2006-06-06 14:50:00,48.94,48.97,48.85,48.85,54700.0,30.7463,30.7652,30.6898,30.6898,54700.0
2006-06-06 15:00:00,48.85,48.98,48.83,48.94,99700.0,30.6898,30.7715,30.6772,30.7463,99700.0
2006-06-06 15:10:00,48.95,49.05,48.84,48.86,55900.0,30.7526,30.8154,30.6835,30.6961,55900.0
2006-06-06 15:20:00,48.87,48.97,48.87,48.91,27300.0,30.7024,30.7652,30.7024,30.7275,27300.0
2006-06-06 15:30:00,48.9,49.16,48.85,49.1,111300.0,30.7212,30.8846,30.6898,30.8469,111300.0
2006-06-06 15:40:00,49.1,49.31,49.06,49.14,131600.0,30.8469,30.9788,30.8217,30.872,131600.0
2006-06-06 15:50:00,49.15,49.24,49.11,49.21,121800.0,30.8783,30.9348,30.8531,30.916,121800.0
2006-06-07 09:30:00,49.19,49.38,48.85,48.95,188000.0,30.9034,31.0228,30.6898,30.7526,188000.0
2006-06-07 09:40:00,48.92,49.2,48.84,48.89,113800.0,30.7338,30.9097,30.6835,30.7149,113800.0
2006-06-07 09:50:00,48.91,48.93,48.73,48.84,108200.0,30.7275,30.7401,30.6144,30.6835,108200.0
2006-06-07 10:00:00,48.84,49.09,48.77,48.98,89300.0,30.6835,30.8406,30.6395,30.7715,89300.0
2006-06-07 10:10:00,48.96,49.08,48.84,48.96,113300.0,30.7589,30.8343,30.6835,30.7589,113300.0
2006-06-07 10:20:00,48.95,49.07,48.89,49.07,76900.0,30.7526,30.828,30.7149,30.828,76900.0
2006-06-07 10:30:00,49.06,49.15,48.96,48.99,49700.0,30.8217,30.8783,30.7589,30.7778,49700.0
2006-06-07 10:40:00,49.0,49.06,48.81,48.85,45200.0,30.784,30.8217,30.6647,30.6898,45200.0
2006-06-07 10:50:00,48.84,48.9,48.78,48.81,64800.0,30.6835,30.7212,30.6458,30.6647,64800.0
2006-06-07 11:00:00,48.81,48.89,48.73,48.77,51100.0,30.6647,30.7149,30.6144,30.6395,51100.0
2006-06-07 11:10:00,48.79,48.94,48.76,48.84,37100.0,30.6521,30.7463,30.6333,30.6835,37100.0
2006-06-07 11:20:00,48.84,48.9,48.75,48.77,40000.0,30.6835,30.7212,30.627,30.6395,40000.0
2006-06-07 11:30:00,48.76,48.88,48.74,48.88,156700.0,30.6333,30.7086,30.6207,30.7086,156700.0
2006-06-07 11:40:00,48.84,48.92,48.83,48.86,33300.0,30.6835,30.7338,30.6772,30.6961,33300.0
2006-06-07 11:50:00,48.85,49.01,48.85,49.0,74600.0,30.6898,30.7903,30.6898,30.784,74600.0
2006-06-07 12:00:00,49.0,49.09,48.98,49.03,42500.0,30.784,30.8406,30.7715,30.8029,42500.0
2006-06-07 12:10:00,49.04,49.05,48.98,49.01,28200.0,30.8092,30.8154,30.7715,30.7903,28200.0
2006-06-07 12:20:00,49.02,49.05,48.94,49.01,33100.0,30.7966,30.8154,30.7463,30.7903,33100.0
2006-06-07 12:30:00,49.02,49.03,48.87,48.89,32800.0,30.7966,30.8029,30.7024,30.7149,32800.0
2006-06-07 12:40:00,48.88,48.91,48.82,48.89,25400.0,30.7086,30.7275,30.671,30.7149,25400.0
2006-06-07 12:50:00,48.89,48.9,48.67,48.69,41200.0,30.7149,30.7212,30.5767,30.5893,41200.0
2006-06-07 13:00:00,48.69,48.74,48.67,48.72,32900.0,30.5893,30.6207,30.5767,30.6081,32900.0
2006-06-07 13:10:00,48.74,48.85,48.73,48.83,40000.0,30.6207,30.6898,30.6144,30.6772,40000.0
2006-06-07 13:20:00,48.85,48.85,48.71,48.78,29500.0,30.6898,30.6898,30.6018,30.6458,29500.0
2006-06-07 13:30:00,48.79,48.79,48.64,48.66,39800.0,30.6521,30.6521,30.5579,30.5704,39800.0
2006-06-07 13:40:00,48.66,48.66,48.5,48.5,50800.0,30.5704,30.5704,30.4699,30.4699,50800.0
2006-06-07 13:50:00,48.54,48.68,48.5,48.67,38100.0,30.495,30.583,30.4699,30.5767,38100.0
2006-06-07 14:00:00,48.65,48.65,48.47,48.48,50800.0,30.5641,30.5641,30.4511,30.4573,50800.0
2006-06-07 14:10:00,48.47,48.53,48.37,48.4,83300.0,30.4511,30.4888,30.3882,30.4071,83300.0
2006-06-07 14:20:00,48.4,48.59,48.36,48.55,86100.0,30.4071,30.5265,30.382,30.5013,86100.0
2006-06-07 14:30:00,48.55,48.6,48.5,48.57,66200.0,30.5013,30.5327,30.4699,30.5139,66200.0
2006-06-07 14:40:00,48.57,48.58,48.41,48.43,67200.0,30.5139,30.5202,30.4134,30.4259,67200.0
2006-06-07 14:50:00,48.44,48.59,48.41,48.58,53400.0,30.4322,30.5265,30.4134,30.5202,53400.0
2006-06-07 15:00:00,48.57,48.66,48.45,48.47,58600.0,30.5139,30.5704,30.4385,30.4511,58600.0
2006-06-07 15:10:00,48.45,48.46,48.28,48.29,70300.0,30.4385,30.4448,30.3317,30.338,70300.0
2006-06-07 15:20:00,48.3,48.52,48.3,48.45,169000.0,30.3443,30.4825,30.3443,30.4385,169000.0
2006-06-07 15:30:00,48.45,48.58,48.42,48.58,159300.0,30.4385,30.5202,30.4197,30.5202,159300.0
2006-06-07 15:40:00,48.58,48.65,48.48,48.5,160400.0,30.5202,30.5641,30.4573,30.4699,160400.0
2006-06-07 15:50:00,48.48,48.65,48.48,48.59,190400.0,30.4573,30.5641,30.4573,30.5265,190400.0
2006-06-08 09:30:00,48.6,48.75,48.3,48.44,125500.0,30.5327,30.627,30.3443,30.4322,125500.0
2006-06-08 09:40:00,48.43,48.5,48.24,48.49,130700.0,30.4259,30.4699,30.3066,30.4636,130700.0
2006-06-08 09:50:00,48.47,48.58,48.3,48.33,141100.0,30.4511,30.5202,30.3443,30.3631,141100.0
2006-06-08 10:00:00,48.31,48.34,48.16,48.23,124700.0,30.3505,30.3694,30.2563,30.3003,124700.0
2006-06-08 10:10:00,48.23,48.37,47.65,48.12,89700.0,30.3003,30.3882,29.9359,30.2312,89700.0
2006-06-08 10:20:00,48.16,48.23,47.81,47.89,107100.0,30.2563,30.3003,30.0364,30.0867,107100.0
2006-06-08 10:30:00,47.88,47.93,47.59,47.6,143600.0,30.0804,30.1118,29.8982,29.9045,143600.0
2006-06-08 10:40:00,47.6,47.68,47.57,47.67,180600.0,29.9045,29.9548,29.8856,29.9485,180600.0
2006-06-08 10:50:00,47.65,47.78,47.57,47.77,100600.0,29.9359,30.0176,29.8856,30.0113,100600.0
2006-06-08 11:00:00,47.78,47.87,47.74,47.84,81800.0,30.0176,30.0741,29.9924,30.0553,81800.0
2006-06-08 11:10:00,47.8,47.8,47.6,47.6,110500.0,30.0301,30.0301,29.9045,29.9045,110500.0
2006-06-08 11:20:00,47.63,47.63,47.35,47.41,167500.0,29.9233,29.9233,29.7474,29.7851,167500.0
2006-06-08 11:30:00,47.41,47.41,47.21,47.3,132600.0,29.7851,29.7851,29.6595,29.716,132600.0
2006-06-08 11:40:00,47.29,47.3,47.0,47.11,110600.0,29.7097,29.716,29.5275,29.5967,110600.0
2006-06-08 11:50:00,47.1,47.11,46.81,46.88,190600.0,29.5904,29.5967,29.4082,29.4522,190600.0
2006-06-08 12:00:00,46.89,47.08,46.81,47.06,173600.0,29.4584,29.5778,29.4082,29.5652,173600.0
2006-06-08 12:10:00,47.06,47.24,47.05,47.13,113900.0,29.5652,29.6783,29.559,29.6092,113900.0
2006-06-08 12:20:00,47.14,47.19,47.06,47.16,81800.0,29.6155,29.6469,29.5652,29.6281,81800.0
2006-06-08 12:30:00,47.15,47.37,47.14,47.35,53200.0,29.6218,29.76,29.6155,29.7474,53200.0
2006-06-08 12:40:00,47.34,47.55,47.28,47.55,53500.0,29.7411,29.8731,29.7035,29.8731,53500.0
2006-06-08 12:50:00,47.54,47.61,47.48,47.5,51400.0,29.8668,29.9108,29.8291,29.8417,51400.0
2006-06-08 13:00:00,47.48,47.53,47.08,47.18,73400.0,29.8291,29.8605,29.5778,29.6406,73400.0
2006-06-08 13:10:00,47.15,47.21,47.06,47.08,181300.0,29.6218,29.6595,29.5652,29.5778,181300.0
2006-06-08 13:20:00,47.08,47.11,46.95,47.08,68300.0,29.5778,29.5967,29.4961,29.5778,68300.0
2006-06-08 13:30:00,47.09,47.41,47.09,47.33,58100.0,29.5841,29.7851,29.5841,29.7349,58100.0
2006-06-08 13:40:00,47.36,47.59,47.36,47.47,72200.0,29.7537,29.8982,29.7537,29.8228,72200.0
2006-06-08 13:50:00,47.46,47.63,47.44,47.63,72100.0,29.8165,29.9233,29.804,29.9233,72100.0
2006-06-08 14:00:00,47.63,47.74,47.51,47.55,171900.0,29.9233,29.9924,29.8479,29.8731,171900.0
2006-06-08 14:10:00,47.55,47.6,47.42,47.57,52900.0,29.8731,29.9045,29.7914,29.8856,52900.0
2006-06-08 14:20:00,47.57,47.69,47.48,47.6,58000.0,29.8856,29.961,29.8291,29.9045,58000.0
2006-06-08 14:30:00,47.61,47.86,47.49,47.85,62700.0,29.9108,30.0678,29.8354,30.0616,62700.0
2006-06-08 14:40:00,47.85,47.86,47.65,47.68,41100.0,30.0616,30.0678,29.9359,29.9548,41100.0
2006-06-08 14:50:00,47.67,47.72,47.61,47.66,45200.0,29.9485,29.9799,29.9108,29.9422,45200.0
2006-06-08 15:00:00,47.66,48.0,47.64,48.0,86100.0,29.9422,30.1558,29.9296,30.1558,86100.0
2006-06-08 15:10:00,47.99,48.15,47.91,47.91,120100.0,30.1495,30.25,30.0992,30.0992,120100.0
2006-06-08 15:20:00,47.91,47.92,47.78,47.84,84200.0,30.0992,30.1055,30.0176,30.0553,84200.0
2006-06-08 15:30:00,47.83,48.02,47.83,48.01,98000.0,30.049,30.1684,30.049,30.1621,98000.0
2006-06-08 15:40:00,48.01,48.04,47.92,47.92,104000.0,30.1621,30.1809,30.1055,30.1055,104000.0
2006-06-08 15:50:00,47.92,48.05,47.88,48.04,165700.0,30.1055,30.1872,30.0804,30.1809,165700.0
2006-06-09 09:30:00,48.35,48.55,48.18,48.36,97600.0,30.3757,30.5013,30.2689,30.382,97600.0
2006-06-09 09:40:00,48.35,48.55,48.23,48.43,76700.0,30.3757,30.5013,30.3003,30.4259,76700.0
2006-06-09 09:50:00,48.43,48.72,48.38,48.69,82600.0,30.4259,30.6081,30.3945,30.5893,82600.0
2006-06-09 10:00:00,48.69,48.85,48.64,48.74,112300.0,30.5893,30.6898,30.5579,30.6207,112300.0
2006-06-09 10:10:00,48.74,49.13,48.72,49.1,182000.0,30.6207,30.8657,30.6081,30.8469,182000.0
2006-06-09 10:20:00,49.1,49.1,48.99,49.0,65600.0,30.8469,30.8469,30.7778,30.784,65600.0
2006-06-09 10:30:00,49.03,49.04,48.92,48.99,46800.0,30.8029,30.8092,30.7338,30.7778,46800.0
2006-06-09 10:40:00,48.99,49.09,48.93,48.98,36300.0,30.7778,30.8406,30.7401,30.7715,36300.0
2006-06-09 10:50:00,48.96,48.98,48.8,48.84,44000.0,30.7589,30.7715,30.6584,30.6835,44000.0
2006-06-09 11:00:00,48.83,48.99,48.82,48.89,46400.0,30.6772,30.7778,30.671,30.7149,46400.0
2006-06-09 11:10:00,48.9,48.9,48.79,48.85,58100.0,30.7212,30.7212,30.6521,30.6898,58100.0
2006-06-09 11:20:00,48.85,49.02,48.85,48.94,46100.0,30.6898,30.7966,30.6898,30.7463,46100.0
2006-06-09 11:30:00,48.95,49.01,48.71,48.71,66400.0,30.7526,30.7903,30.6018,30.6018,66400.0
2006-06-09 11:40:00,48.71,48.77,48.57,48.61,115000.0,30.6018,30.6395,30.5139,30.539,115000.0
2006-06-09 11:50:00,48.58,48.61,48.48,48.58,52800.0,30.5202,30.539,30.4573,30.5202,52800.0
2006-06-09 12:00:00,48.59,48.79,48.58,48.75,36000.0,30.5265,30.6521,30.5202,30.627,36000.0
2006-06-09 12:10:00,48.76,48.77,48.67,48.75,46700.0,30.6333,30.6395,30.5767,30.627,46700.0
2006-06-09 12:20:00,48.73,48.76,48.6,48.61,28800.0,30.6144,30.6333,30.5327,30.539,28800.0
2006-06-09 12:30:00,48.6,48.71,48.58,48.7,21400.0,30.5327,30.6018,30.5202,30.5956,21400.0
2006-06-09 12:40:00,48.7,48.79,48.7,48.77,30600.0,30.5956,30.6521,30.5956,30.6395,30600.0
2006-06-09 12:50:00,48.77,48.8,48.61,48.65,28800.0,30.6395,30.6584,30.539,30.5641,28800.0
2006-06-09 13:00:00,48.65,48.68,48.58,48.67,38900.0,30.5641,30.583,30.5202,30.5767,38900.0
2006-06-09 13:10:00,48.68,48.73,48.62,48.66,68500.0,30.583,30.6144,30.5453,30.5704,68500.0
2006-06-09 13:20:00,48.66,48.71,48.6,48.68,28000.0,30.5704,30.6018,30.5327,30.583,28000.0
2006-06-09 13:30:00,48.68,48.8,48.64,48.8,32200.0,30.583,30.6584,30.5579,30.6584,32200.0
2006-06-09 13:40:00,48.79,48.82,48.77,48.82,21200.0,30.6521,30.671,30.6395,30.671,21200.0
2006-06-09 13:50:00,48.82,49.0,48.8,48.9,49500.0,30.671,30.784,30.6584,30.7212,49500.0
2006-06-09 14:00:00,48.9,48.93,48.83,48.87,50300.0,30.7212,30.7401,30.6772,30.7024,50300.0
2006-06-09 14:10:00,48.89,48.89,48.78,48.78,54000.0,30.7149,30.7149,30.6458,30.6458,54000.0
2006-06-09 14:20:00,48.79,48.89,48.77,48.85,32200.0,30.6521,30.7149,30.6395,30.6898,32200.0
2006-06-09 14:30:00,48.85,48.91,48.82,48.85,63300.0,30.6898,30.7275,30.671,30.6898,63300.0
2006-06-09 14:40:00,48.83,49.03,48.81,49.02,48200.0,30.6772,30.8029,30.6647,30.7966,48200.0
2006-06-09 14:50:00,49.03,49.14,48.96,48.97,51300.0,30.8029,30.872,30.7589,30.7652,51300.0
2006-06-09 15:00:00,48.95,48.96,48.82,48.88,62100.0,30.7526,30.7589,30.671,30.7086,62100.0
2006-06-09 15:10:00,48.87,49.03,48.84,49.0,52200.0,30.7024,30.8029,30.6835,30.784,52200.0
2006-06-09 15:20:00,49.0,49.03,48.89,48.9,82700.0,30.784,30.8029,30.7149,30.7212,82700.0
2006-06-09 15:30:00,48.9,48.9,48.72,48.77,85100.0,30.7212,30.7212,30.6081,30.6395,85100.0
2006-06-09 15:40:00,48.77,48.86,48.77,48.86,54300.0,30.6395,30.6961,30.6395,30.6961,54300.0
2006-06-09 15:50:00,48.85,48.87,48.63,48.67,164100.0,30.6898,30.7024,30.5516,30.5767,164100.0
2006-06-12 09:30:00,48.7,49.19,48.7,48.94,89100.0,30.5956,30.9034,30.5956,30.7463,89100.0
2006-06-12 09:40:00,48.89,49.0,48.78,48.85,65900.0,30.7149,30.784,30.6458,30.6898,65900.0
2006-06-12 09:50:00,48.86,48.97,48.71,48.83,93500.0,30.6961,30.7652,30.6018,30.6772,93500.0
2006-06-12 10:00:00,48.82,48.84,48.6,48.65,52100.0,30.671,30.6835,30.5327,30.5641,52100.0
2006-06-12 10:10:00,48.64,48.65,48.4,48.44,52100.0,30.5579,30.5641,30.4071,30.4322,52100.0
2006-06-12 10:20:00,48.44,48.57,48.42,48.49,39300.0,30.4322,30.5139,30.4197,30.4636,39300.0
2006-06-12 10:30:00,48.49,48.7,48.47,48.6,40500.0,30.4636,30.5956,30.4511,30.5327,40500.0
2006-06-12 10:40:00,48.62,48.66,48.51,48.52,43700.0,30.5453,30.5704,30.4762,30.4825,43700.0
2006-06-12 10:50:00,48.53,48.58,48.5,48.52,51300.0,30.4888,30.5202,30.4699,30.4825,51300.0
2006-06-12 11:00:00,48.51,48.53,48.43,48.5,77300.0,30.4762,30.4888,30.4259,30.4699,77300.0
2006-06-12 11:10:00,48.52,48.57,48.36,48.41,34600.0,30.4825,30.5139,30.382,30.4134,34600.0
2006-06-12 11:20:00,48.4,48.42,48.25,48.35,45100.0,30.4071,30.4197,30.3129,30.3757,45100.0
2006-06-12 11:30:00,48.36,48.49,48.32,48.46,64500.0,30.382,30.4636,30.3568,30.4448,64500.0
2006-06-12 11:40:00,48.45,48.45,48.25,48.36,86000.0,30.4385,30.4385,30.3129,30.382,86000.0
2006-06-12 11:50:00,48.37,48.46,48.34,48.46,32600.0,30.3882,30.4448,30.3694,30.4448,32600.0
2006-06-12 12:00:00,48.46,48.47,48.29,48.3,73200.0,30.4448,30.4511,30.338,30.3443,73200.0
2006-06-12 12:10:00,48.3,48.33,48.28,48.29,19100.0,30.3443,30.3631,30.3317,30.338,19100.0
2006-06-12 12:20:00,48.29,48.32,48.21,48.32,28100.0,30.338,30.3568,30.2877,30.3568,28100.0
2006-06-12 12:30:00,48.3,48.3,48.18,48.18,20400.0,30.3443,30.3443,30.2689,30.2689,20400.0
2006-06-12 12:40:00,48.17,48.22,48.12,48.17,37800.0,30.2626,30.294,30.2312,30.2626,37800.0
2006-06-12 12:50:00,48.18,48.26,48.18,48.21,39500.0,30.2689,30.3191,30.2689,30.2877,39500.0
2006-06-12 13:00:00,48.2,48.29,48.09,48.29,65800.0,30.2814,30.338,30.2123,30.338,65800.0
2006-06-12 13:10:00,48.29,48.31,48.18,48.2,19500.0,30.338,30.3505,30.2689,30.2814,19500.0
2006-06-12 13:20:00,48.19,48.27,48.17,48.24,38500.0,30.2752,30.3254,30.2626,30.3066,38500.0
2006-06-12 13:30:00,48.22,48.25,48.11,48.13,37200.0,30.294,30.3129,30.2249,30.2375,37200.0
2006-06-12 13:40:00,48.1,48.18,48.06,48.11,99800.0,30.2186,30.2689,30.1935,30.2249,99800.0
2006-06-12 13:50:00,48.11,48.25,48.11,48.19,41700.0,30.2249,30.3129,30.2249,30.2752,41700.0
2006-06-12 14:00:00,48.19,48.24,48.0,48.01,16400.0,30.2752,30.3066,30.1558,30.1621,16400.0
2006-06-12 14:10:00,48.0,48.14,47.89,47.95,32600.0,30.1558,30.2437,30.0867,30.1244,32600.0
2006-06-12 14:20:00,47.94,48.07,47.85,48.04,42700.0,30.1181,30.1998,30.0616,30.1809,42700.0
2006-06-12 14:30:00,48.02,48.08,48.0,48.08,29300.0,30.1684,30.206,30.1558,30.206,29300.0
2006-06-12 14:40:00,48.06,48.12,47.95,48.09,43800.0,30.1935,30.2312,30.1244,30.2123,43800.0
2006-06-12 14:50:00,48.12,48.16,48.07,48.11,32000.0,30.2312,30.2563,30.1998,30.2249,32000.0
2006-06-12 15:00:00,48.11,48.11,47.94,47.94,41300.0,30.2249,30.2249,30.1181,30.1181,41300.0
2006-06-12 15:10:00,47.95,48.05,47.89,47.93,51000.0,30.1244,30.1872,30.0867,30.1118,51000.0
2006-06-12 15:20:00,47.93,47.97,47.85,47.9,145200.0,30.1118,30.1369,30.0616,30.093,145200.0
2006-06-12 15:30:00,47.9,47.9,47.73,47.81,61200.0,30.093,30.093,29.9862,30.0364,61200.0
2006-06-12 15:40:00,47.81,47.96,47.8,47.92,94500.0,30.0364,30.1307,30.0301,30.1055,94500.0
2006-06-12 15:50:00,47.92,47.98,47.85,47.86,115800.0,30.1055,30.1432,30.0616,30.0678,115800.0
2006-06-13 09:30:00,47.56,47.75,47.42,47.67,55300.0,29.8794,29.9987,29.7914,29.9485,55300.0
2006-06-13 09:40:00,47.67,47.98,47.62,47.85,122300.0,29.9485,30.1432,29.9171,30.0616,122300.0
2006-06-13 09:50:00,47.86,48.46,47.85,48.02,131700.0,30.0678,30.4448,30.0616,30.1684,131700.0
2006-06-13 10:00:00,48.01,48.05,47.86,47.96,57300.0,30.1621,30.1872,30.0678,30.1307,57300.0
2006-06-13 10:10:00,47.96,48.06,47.74,47.76,27700.0,30.1307,30.1935,29.9924,30.005,27700.0
2006-06-13 10:20:00,47.76,48.05,47.63,48.03,51700.0,30.005,30.1872,29.9233,30.1746,51700.0
2006-06-13 10:30:00,48.04,48.09,47.83,47.84,70500.0,30.1809,30.2123,30.049,30.0553,70500.0
2006-06-13 10:40:00,47.84,47.89,47.68,47.72,27200.0,30.0553,30.0867,29.9548,29.9799,27200.0
2006-06-13 10:50:00,47.73,47.86,47.67,47.76,44800.0,29.9862,30.0678,29.9485,30.005,44800.0
2006-06-13 11:00:00,47.76,47.76,47.6,47.6,51600.0,30.005,30.005,29.9045,29.9045,51600.0
2006-06-13 11:10:00,47.59,47.91,47.58,47.81,43900.0,29.8982,30.0992,29.8919,30.0364,43900.0
2006-06-13 11:20:00,47.81,48.03,47.74,47.94,42100.0,30.0364,30.1746,29.9924,30.1181,42100.0
2006-06-13 11:30:00,47.96,48.12,47.94,47.96,39600.0,30.1307,30.2312,30.1181,30.1307,39600.0
2006-06-13 11:40:00,47.94,48.35,47.92,48.32,31200.0,30.1181,30.3757,30.1055,30.3568,31200.0
2006-06-13 11:50:00,48.32,48.32,48.04,48.23,71300.0,30.3568,30.3568,30.1809,30.3003,71300.0
2006-06-13 12:00:00,48.23,48.25,48.11,48.14,55200.0,30.3003,30.3129,30.2249,30.2437,55200.0
2006-06-13 12:10:00,48.16,48.2,48.07,48.1,42600.0,30.2563,30.2814,30.1998,30.2186,42600.0
2006-06-13 12:20:00,48.13,48.13,47.9,47.92,26500.0,30.2375,30.2375,30.093,30.1055,26500.0
2006-06-13 12:30:00,47.92,47.94,47.85,47.85,23100.0,30.1055,30.1181,30.0616,30.0616,23100.0
2006-06-13 12:40:00,47.85,47.99,47.83,47.98,29800.0,30.0616,30.1495,30.049,30.1432,29800.0
2006-06-13 12:50:00,47.99,48.01,47.88,47.89,20800.0,30.1495,30.1621,30.0804,30.0867,20800.0
2006-06-13 13:00:00,47.9,47.91,47.71,47.72,77900.0,30.093,30.0992,29.9736,29.9799,77900.0
2006-06-13 13:10:00,47.7,47.81,47.68,47.77,33300.0,29.9673,30.0364,29.9548,30.0113,33300.0
2006-06-13 13:20:00,47.8,47.8,47.6,47.67,28300.0,30.0301,30.0301,29.9045,29.9485,28300.0
2006-06-13 13:30:00,47.64,47.85,47.56,47.71,19800.0,29.9296,30.0616,29.8794,29.9736,19800.0
2006-06-13 13:40:00,47.72,48.08,47.7,48.02,33500.0,29.9799,30.206,29.9673,30.1684,33500.0
2006-06-13 13:50:00,48.01,48.09,47.9,47.93,25000.0,30.1621,30.2123,30.093,30.1118,25000.0
2006-06-13 14:00:00,47.93,47.93,47.7,47.77,26200.0,30.1118,30.1118,29.9673,30.0113,26200.0
2006-06-13 14:10:00,47.77,47.77,47.54,47.66,28600.0,30.0113,30.0113,29.8668,29.9422,28600.0
2006-06-13 14:20:00,47.62,47.68,47.49,47.62,46800.0,29.9171,29.9548,29.8354,29.9171,46800.0
2006-06-13 14:30:00,47.64,47.67,47.4,47.45,49600.0,29.9296,29.9485,29.7788,29.8103,49600.0
2006-06-13 14:40:00,47.45,47.57,47.31,47.34,71500.0,29.8103,29.8856,29.7223,29.7411,71500.0
2006-06-13 14:50:00,47.33,47.41,47.26,47.38,47900.0,29.7349,29.7851,29.6909,29.7663,47900.0
2006-06-13 15:00:00,47.4,47.4,47.24,47.32,49700.0,29.7788,29.7788,29.6783,29.7286,49700.0
2006-06-13 15:10:00,47.32,47.4,47.28,47.39,64600.0,29.7286,29.7788,29.7035,29.7726,64600.0
2006-06-13 15:20:00,47.38,47.76,47.36,47.72,84500.0,29.7663,30.005,29.7537,29.9799,84500.0
2006-06-13 15:30:00,47.72,47.84,47.69,47.71,125700.0,29.9799,30.0553,29.961,29.9736,125700.0
2006-06-13 15:40:00,47.71,47.77,47.58,47.58,105900.0,29.9736,30.0113,29.8919,29.8919,105900.0
2006-06-13 15:50:00,47.58,47.58,47.34,47.42,152000.0,29.8919,29.8919,29.7411,29.7914,152000.0
2006-06-14 09:30:00,47.34,47.66,47.31,47.39,78700.0,29.7411,29.9422,29.7223,29.7726,78700.0
2006-06-14 09:40:00,47.41,47.41,46.85,47.03,123000.0,29.7851,29.7851,29.4333,29.5464,123000.0
2006-06-14 09:50:00,47.04,47.36,47.02,47.26,134900.0,29.5527,29.7537,29.5401,29.6909,134900.0
2006-06-14 10:00:00,47.26,47.49,47.13,47.4,160300.0,29.6909,29.8354,29.6092,29.7788,160300.0
2006-06-14 10:10:00,47.39,47.41,47.13,47.2,175500.0,29.7726,29.7851,29.6092,29.6532,175500.0
2006-06-14 10:20:00,47.19,47.23,46.9,47.0,84100.0,29.6469,29.672,29.4647,29.5275,84100.0
2006-06-14 10:30:00,47.03,47.16,46.89,46.96,106500.0,29.5464,29.6281,29.4584,29.5024,106500.0
2006-06-14 10:40:00,46.99,47.05,46.92,47.04,49600.0,29.5213,29.559,29.4773,29.5527,49600.0
2006-06-14 10:50:00,47.05,47.1,46.84,46.84,43100.0,29.559,29.5904,29.427,29.427,43100.0
2006-06-14 11:00:00,46.83,46.91,46.71,46.79,52900.0,29.4207,29.471,29.3454,29.3956,52900.0
2006-06-14 11:10:00,46.8,46.99,46.8,46.96,60100.0,29.4019,29.5213,29.4019,29.5024,60100.0
2006-06-14 11:20:00,46.94,47.0,46.86,47.0,39900.0,29.4898,29.5275,29.4396,29.5275,39900.0
2006-06-14 11:30:00,47.0,47.0,46.85,46.91,81800.0,29.5275,29.5275,29.4333,29.471,81800.0
2006-06-14 11:40:00,46.91,46.96,46.81,46.81,32000.0,29.471,29.5024,29.4082,29.4082,32000.0
2006-06-14 11:50:00,46.82,46.85,46.72,46.81,36100.0,29.4145,29.4333,29.3516,29.4082,36100.0
2006-06-14 12:00:00,46.81,46.88,46.73,46.83,77200.0,29.4082,29.4522,29.3579,29.4207,77200.0
2006-06-14 12:10:00,46.83,46.97,46.83,46.95,84500.0,29.4207,29.5087,29.4207,29.4961,84500.0
2006-06-14 12:20:00,46.94,46.95,46.8,46.81,56900.0,29.4898,29.4961,29.4019,29.4082,56900.0
2006-06-14 12:30:00,46.81,46.99,46.81,46.98,43800.0,29.4082,29.5213,29.4082,29.515,43800.0
2006-06-14 12:40:00,46.97,47.0,46.94,46.97,23400.0,29.5087,29.5275,29.4898,29.5087,23400.0
2006-06-14 12:50:00,46.99,47.0,46.97,47.0,32200.0,29.5213,29.5275,29.5087,29.5275,32200.0
2006-06-14 13:00:00,46.99,47.0,46.8,46.84,35600.0,29.5213,29.5275,29.4019,29.427,35600.0
2006-06-14 13:10:00,46.85,46.9,46.64,46.66,48100.0,29.4333,29.4647,29.3014,29.3139,48100.0
2006-06-14 13:20:00,46.65,46.83,46.62,46.83,54000.0,29.3077,29.4207,29.2888,29.4207,54000.0
2006-06-14 13:30:00,46.83,46.83,46.71,46.72,54300.0,29.4207,29.4207,29.3454,29.3516,54300.0
2006-06-14 13:40:00,46.71,46.85,46.7,46.81,81800.0,29.3454,29.4333,29.3391,29.4082,81800.0
2006-06-14 13:50:00,46.81,46.85,46.75,46.81,86000.0,29.4082,29.4333,29.3705,29.4082,86000.0
2006-06-14 14:00:00,46.81,47.05,46.76,47.01,111300.0,29.4082,29.559,29.3768,29.5338,111300.0
2006-06-14 14:10:00,47.01,47.01,46.72,46.74,100700.0,29.5338,29.5338,29.3516,29.3642,100700.0
2006-06-14 14:20:00,46.74,46.81,46.67,46.77,60200.0,29.3642,29.4082,29.3202,29.383,60200.0
2006-06-14 14:30:00,46.77,46.81,46.65,46.69,112400.0,29.383,29.4082,29.3077,29.3328,112400.0
2006-06-14 14:40:00,46.69,46.71,46.49,46.58,93700.0,29.3328,29.3454,29.2071,29.2637,93700.0
2006-06-14 14:50:00,46.58,46.73,46.52,46.67,66600.0,29.2637,29.3579,29.226,29.3202,66600.0
2006-06-14 15:00:00,46.67,46.85,46.63,46.82,62600.0,29.3202,29.4333,29.2951,29.4145,62600.0
2006-06-14 15:10:00,46.83,46.89,46.69,46.82,76500.0,29.4207,29.4584,29.3328,29.4145,76500.0
2006-06-14 15:20:00,46.81,46.94,46.81,46.91,96000.0,29.4082,29.4898,29.4082,29.471,96000.0
2006-06-14 15:30:00,46.91,47.09,46.9,47.08,108400.0,29.471,29.5841,29.4647,29.5778,108400.0
2006-06-14 15:40:00,47.07,47.11,46.96,47.09,122300.0,29.5715,29.5967,29.5024,29.5841,122300.0
2006-06-14 15:50:00,47.08,47.29,47.07,47.27,191200.0,29.5778,29.7097,29.5715,29.6972,191200.0
2006-06-15 09:30:00,47.5,47.9,47.39,47.8,146700.0,29.8417,30.093,29.7726,30.0301,146700.0
2006-06-15 09:40:00,47.8,48.08,47.78,48.08,101000.0,30.0301,30.206,30.0176,30.206,101000.0
2006-06-15 09:50:00,48.07,48.07,47.89,47.99,83500.0,30.1998,30.1998,30.0867,30.1495,83500.0
2006-06-15 10:00:00,48.01,48.06,47.81,47.9,43800.0,30.1621,30.1935,30.0364,30.093,43800.0
2006-06-15 10:10:00,47.95,48.27,47.92,48.21,85600.0,30.1244,30.3254,30.1055,30.2877,85600.0
2006-06-15 10:20:00,48.23,48.34,48.17,48.33,73800.0,30.3003,30.3694,30.2626,30.3631,73800.0
2006-06-15 10:30:00,48.33,48.44,48.26,48.39,85800.0,30.3631,30.4322,30.3191,30.4008,85800.0
2006-06-15 10:40:00,48.39,48.62,48.38,48.59,111700.0,30.4008,30.5453,30.3945,30.5265,111700.0
2006-06-15 10:50:00,48.59,48.61,48.49,48.51,69800.0,30.5265,30.539,30.4636,30.4762,69800.0
2006-06-15 11:00:00,48.52,48.66,48.51,48.61,95100.0,30.4825,30.5704,30.4762,30.539,95100.0
2006-06-15 11:10:00,48.61,48.69,48.6,48.63,49400.0,30.539,30.5893,30.5327,30.5516,49400.0
2006-06-15 11:20:00,48.63,48.63,48.6,48.6,60300.0,30.5516,30.5516,30.5327,30.5327,60300.0
2006-06-15 11:30:00,48.62,48.66,48.53,48.53,71700.0,30.5453,30.5704,30.4888,30.4888,71700.0
2006-06-15 11:40:00,48.54,48.54,48.37,48.4,42000.0,30.495,30.495,30.3882,30.4071,42000.0
2006-06-15 11:50:00,48.41,48.46,48.41,48.45,52300.0,30.4134,30.4448,30.4134,30.4385,52300.0
2006-06-15 12:00:00,48.43,48.46,48.4,48.46,72900.0,30.4259,30.4448,30.4071,30.4448,72900.0
2006-06-15 12:10:00,48.46,48.5,48.44,48.46,47500.0,30.4448,30.4699,30.4322,30.4448,47500.0
2006-06-15 12:20:00,48.46,48.47,48.43,48.44,18500.0,30.4448,30.4511,30.4259,30.4322,18500.0
2006-06-15 12:30:00,48.44,48.51,48.43,48.5,32000.0,30.4322,30.4762,30.4259,30.4699,32000.0
2006-06-15 12:40:00,48.5,48.55,48.5,48.53,19600.0,30.4699,30.5013,30.4699,30.4888,19600.0
2006-06-15 12:50:00,48.55,48.57,48.5,48.5,29200.0,30.5013,30.5139,30.4699,30.4699,29200.0
2006-06-15 13:00:00,48.5,48.52,48.4,48.41,49900.0,30.4699,30.4825,30.4071,30.4134,49900.0
2006-06-15 13:10:00,48.41,48.44,48.39,48.42,35700.0,30.4134,30.4322,30.4008,30.4197,35700.0
2006-06-15 13:20:00,48.42,48.45,48.4,48.43,25300.0,30.4197,30.4385,30.4071,30.4259,25300.0
2006-06-15 13:30:00,48.42,48.43,48.29,48.3,48200.0,30.4197,30.4259,30.338,30.3443,48200.0
2006-06-15 13:40:00,48.3,48.46,48.28,48.44,96100.0,30.3443,30.4448,30.3317,30.4322,96100.0
2006-06-15 13:50:00,48.45,48.51,48.37,48.51,42000.0,30.4385,30.4762,30.3882,30.4762,42000.0
2006-06-15 14:00:00,48.51,48.63,48.5,48.55,41000.0,30.4762,30.5516,30.4699,30.5013,41000.0
2006-06-15 14:10:00,48.55,48.67,48.52,48.67,93600.0,30.5013,30.5767,30.4825,30.5767,93600.0
2006-06-15 14:20:00,48.68,48.72,48.56,48.58,34400.0,30.583,30.6081,30.5076,30.5202,34400.0
2006-06-15 14:30:00,48.58,48.73,48.55,48.72,46500.0,30.5202,30.6144,30.5013,30.6081,46500.0
2006-06-15 14:40:00,48.73,48.89,48.7,48.75,76000.0,30.6144,30.7149,30.5956,30.627,76000.0
2006-06-15 14:50:00,48.76,48.8,48.68,48.7,64300.0,30.6333,30.6584,30.583,30.5956,64300.0
2006-06-15 15:00:00,48.71,48.74,48.66,48.71,69100.0,30.6018,30.6207,30.5704,30.6018,69100.0
2006-06-15 15:10:00,48.71,48.9,48.66,48.83,65600.0,30.6018,30.7212,30.5704,30.6772,65600.0
2006-06-15 15:20:00,48.83,48.95,48.81,48.9,103500.0,30.6772,30.7526,30.6647,30.7212,103500.0
2006-06-15 15:30:00,48.89,49.0,48.88,48.95,108700.0,30.7149,30.784,30.7086,30.7526,108700.0
2006-06-15 15:40:00,48.96,49.08,48.95,49.04,141500.0,30.7589,30.8343,30.7526,30.8092,141500.0
2006-06-15 15:50:00,49.03,49.05,48.87,48.96,155700.0,30.8029,30.8154,30.7024,30.7589,155700.0
2006-06-16 09:30:00,48.57,48.68,48.57,48.65,382000.0,30.5139,30.583,30.5139,30.5641,382000.0
2006-06-16 09:40:00,48.57,48.89,48.55,48.89,71200.0,30.5139,30.7149,30.5013,30.7149,71200.0
2006-06-16 09:50:00,48.9,48.92,48.65,48.88,86000.0,30.7212,30.7338,30.5641,30.7086,86000.0
2006-06-16 10:00:00,48.87,48.91,48.54,48.54,48200.0,30.7024,30.7275,30.495,30.495,48200.0
2006-06-16 10:10:00,48.57,48.65,48.46,48.51,35200.0,30.5139,30.5641,30.4448,30.4762,35200.0
2006-06-16 10:20:00,48.54,48.54,48.3,48.32,83500.0,30.495,30.495,30.3443,30.3568,83500.0
2006-06-16 10:30:00,48.3,48.51,48.3,48.51,49000.0,30.3443,30.4762,30.3443,30.4762,49000.0
2006-06-16 10:40:00,48.49,48.5,48.3,48.32,32600.0,30.4636,30.4699,30.3443,30.3568,32600.0
2006-06-16 10:50:00,48.32,48.36,48.26,48.33,36800.0,30.3568,30.382,30.3191,30.3631,36800.0
2006-06-16 11:00:00,48.34,48.49,48.34,48.44,25300.0,30.3694,30.4636,30.3694,30.4322,25300.0
2006-06-16 11:10:00,48.44,48.45,48.3,48.31,36100.0,30.4322,30.4385,30.3443,30.3505,36100.0
2006-06-16 11:20:00,48.32,48.33,48.11,48.16,40400.0,30.3568,30.3631,30.2249,30.2563,40400.0
2006-06-16 11:30:00,48.14,48.32,48.09,48.32,34900.0,30.2437,30.3568,30.2123,30.3568,34900.0
2006-06-16 11:40:00,48.32,48.32,48.19,48.21,44600.0,30.3568,30.3568,30.2752,30.2877,44600.0
2006-06-16 11:50:00,48.22,48.23,48.14,48.2,39900.0,30.294,30.3003,30.2437,30.2814,39900.0
2006-06-16 12:00:00,48.19,48.35,48.15,48.34,27300.0,30.2752,30.3757,30.25,30.3694,27300.0
2006-06-16 12:10:00,48.35,48.4,48.22,48.23,36100.0,30.3757,30.4071,30.294,30.3003,36100.0
2006-06-16 12:20:00,48.22,48.28,48.21,48.25,32100.0,30.294,30.3317,30.2877,30.3129,32100.0
2006-06-16 12:30:00,48.26,48.45,48.26,48.36,86000.0,30.3191,30.4385,30.3191,30.382,86000.0
2006-06-16 12:40:00,48.36,48.41,48.22,48.22,38400.0,30.382,30.4134,30.294,30.294,38400.0
2006-06-16 12:50:00,48.25,48.29,48.21,48.27,77600.0,30.3129,30.338,30.2877,30.3254,77600.0
2006-06-16 13:00:00,48.28,48.28,48.19,48.21,61700.0,30.3317,30.3317,30.2752,30.2877,61700.0
2006-06-16 13:10:00,48.21,48.21,48.08,48.1,63100.0,30.2877,30.2877,30.206,30.2186,63100.0
2006-06-16 13:20:00,48.1,48.2,48.08,48.14,59200.0,30.2186,30.2814,30.206,30.2437,59200.0
2006-06-16 13:30:00,48.14,48.14,48.02,48.06,60900.0,30.2437,30.2437,30.1684,30.1935,60900.0
2006-06-16 13:40:00,48.05,48.15,48.04,48.07,81000.0,30.1872,30.25,30.1809,30.1998,81000.0
2006-06-16 13:50:00,48.07,48.2,48.04,48.2,53000.0,30.1998,30.2814,30.1809,30.2814,53000.0
2006-06-16 14:00:00,48.2,48.22,48.07,48.09,36800.0,30.2814,30.294,30.1998,30.2123,36800.0
2006-06-16 14:10:00,48.09,48.31,48.09,48.22,59600.0,30.2123,30.3505,30.2123,30.294,59600.0
2006-06-16 14:20:00,48.22,48.22,48.08,48.09,43900.0,30.294,30.294,30.206,30.2123,43900.0
2006-06-16 14:30:00,48.1,48.15,48.07,48.08,65400.0,30.2186,30.25,30.1998,30.206,65400.0
2006-06-16 14:40:00,48.1,48.11,48.05,48.08,91100.0,30.2186,30.2249,30.1872,30.206,91100.0
2006-06-16 14:50:00,48.09,48.2,48.05,48.13,45300.0,30.2123,30.2814,30.1872,30.2375,45300.0
2006-06-16 15:00:00,48.14,48.27,48.1,48.15,58800.0,30.2437,30.3254,30.2186,30.25,58800.0
2006-06-16 15:10:00,48.14,48.2,48.11,48.14,187300.0,30.2437,30.2814,30.2249,30.2437,187300.0
2006-06-16 15:20:00,48.15,48.33,48.14,48.31,55900.0,30.25,30.3631,30.2437,30.3505,55900.0
2006-06-16 15:30:00,48.31,48.4,48.19,48.21,78200.0,30.3505,30.4071,30.2752,30.2877,78200.0
2006-06-16 15:40:00,48.21,48.28,48.15,48.19,97200.0,30.2877,30.3317,30.25,30.2752,97200.0
2006-06-16 15:50:00,48.17,48.23,48.14,48.23,207200.0,30.2626,30.3003,30.2437,30.3003,207200.0
2006-06-19 09:30:00,48.22,48.48,48.16,48.16,76500.0,30.294,30.4573,30.2563,30.2563,76500.0
2006-06-19 09:40:00,48.11,48.18,47.86,48.15,54700.0,30.2249,30.2689,30.0678,30.25,54700.0
2006-06-19 09:50:00,48.14,48.15,47.9,48.03,69600.0,30.2437,30.25,30.093,30.1746,69600.0
2006-06-19 10:00:00,48.02,48.07,47.92,48.02,88400.0,30.1684,30.1998,30.1055,30.1684,88400.0
2006-06-19 10:10:00,48.04,48.05,47.79,47.86,47800.0,30.1809,30.1872,30.0239,30.0678,47800.0
2006-06-19 10:20:00,47.86,47.86,47.59,47.75,54200.0,30.0678,30.0678,29.8982,29.9987,54200.0
2006-06-19 10:30:00,47.76,47.8,47.57,47.7,56800.0,30.005,30.0301,29.8856,29.9673,56800.0
2006-06-19 10:40:00,47.73,47.75,47.63,47.67,32700.0,29.9862,29.9987,29.9233,29.9485,32700.0
2006-06-19 10:50:00,47.67,47.84,47.64,47.75,41800.0,29.9485,30.0553,29.9296,29.9987,41800.0
2006-06-19 11:00:00,47.76,47.84,47.68,47.74,44300.0,30.005,30.0553,29.9548,29.9924,44300.0
2006-06-19 11:10:00,47.77,47.84,47.7,47.74,52100.0,30.0113,30.0553,29.9673,29.9924,52100.0
2006-06-19 11:20:00,47.74,47.75,47.6,47.68,37500.0,29.9924,29.9987,29.9045,29.9548,37500.0
2006-06-19 11:30:00,47.69,47.87,47.66,47.87,63100.0,29.961,30.0741,29.9422,30.0741,63100.0
2006-06-19 11:40:00,47.87,48.07,47.87,47.97,49700.0,30.0741,30.1998,30.0741,30.1369,49700.0
2006-06-19 11:50:00,47.97,47.98,47.76,47.79,31300.0,30.1369,30.1432,30.005,30.0239,31300.0
2006-06-19 12:00:00,47.75,47.8,47.64,47.64,30100.0,29.9987,30.0301,29.9296,29.9296,30100.0
2006-06-19 12:10:00,47.66,47.67,47.58,47.63,33300.0,29.9422,29.9485,29.8919,29.9233,33300.0
2006-06-19 12:20:00,47.65,47.65,47.59,47.65,25800.0,29.9359,29.9359,29.8982,29.9359,25800.0
2006-06-19 12:30:00,47.63,47.67,47.6,47.61,25600.0,29.9233,29.9485,29.9045,29.9108,25600.0
2006-06-19 12:40:00,47.63,47.69,47.63,47.68,17800.0,29.9233,29.961,29.9233,29.9548,17800.0
2006-06-19 12:50:00,47.68,47.68,47.56,47.65,33400.0,29.9548,29.9548,29.8794,29.9359,33400.0
2006-06-19 13:00:00,47.65,47.67,47.57,47.6,75700.0,29.9359,29.9485,29.8856,29.9045,75700.0
2006-06-19 13:10:00,47.6,47.6,47.39,47.42,49400.0,29.9045,29.9045,29.7726,29.7914,49400.0
2006-06-19 13:20:00,47.4,47.49,47.34,47.49,88300.0,29.7788,29.8354,29.7411,29.8354,88300.0
2006-06-19 13:30:00,47.46,47.55,47.32,47.4,62000.0,29.8165,29.8731,29.7286,29.7788,62000.0
2006-06-19 13:40:00,47.38,47.42,47.26,47.3,47800.0,29.7663,29.7914,29.6909,29.716,47800.0
2006-06-19 13:50:00,47.32,47.4,47.23,47.4,50100.0,29.7286,29.7788,29.672,29.7788,50100.0
2006-06-19 14:00:00,47.37,47.4,47.26,47.31,24700.0,29.76,29.7788,29.6909,29.7223,24700.0
2006-06-19 14:10:00,47.32,47.56,47.32,47.51,54500.0,29.7286,29.8794,29.7286,29.8479,54500.0
2006-06-19 14:20:00,47.49,47.51,47.35,47.4,46100.0,29.8354,29.8479,29.7474,29.7788,46100.0
2006-06-19 14:30:00,47.39,47.46,47.33,47.35,40500.0,29.7726,29.8165,29.7349,29.7474,40500.0
2006-06-19 14:40:00,47.38,47.38,47.14,47.2,47400.0,29.7663,29.7663,29.6155,29.6532,47400.0
2006-06-19 14:50:00,47.19,47.3,47.08,47.08,41300.0,29.6469,29.716,29.5778,29.5778,41300.0
2006-06-19 15:00:00,47.09,47.2,47.07,47.19,83700.0,29.5841,29.6532,29.5715,29.6469,83700.0
2006-06-19 15:10:00,47.18,47.36,47.18,47.35,57900.0,29.6406,29.7537,29.6406,29.7474,57900.0
2006-06-19 15:20:00,47.35,47.51,47.32,47.5,58700.0,29.7474,29.8479,29.7286,29.8417,58700.0
2006-06-19 15:30:00,47.5,47.65,47.43,47.47,110300.0,29.8417,29.9359,29.7977,29.8228,110300.0
2006-06-19 15:40:00,47.47,47.47,47.12,47.26,80800.0,29.8228,29.8228,29.6029,29.6909,80800.0
2006-06-19 15:50:00,47.26,47.43,47.24,47.41,178400.0,29.6909,29.7977,29.6783,29.7851,178400.0
2006-06-20 09:30:00,47.24,47.4,47.12,47.21,68900.0,29.6783,29.7788,29.6029,29.6595,68900.0
2006-06-20 09:40:00,47.22,47.46,47.15,47.15,69800.0,29.6658,29.8165,29.6218,29.6218,69800.0
2006-06-20 09:50:00,47.11,47.39,47.06,47.15,62200.0,29.5967,29.7726,29.5652,29.6218,62200.0
2006-06-20 10:00:00,47.19,47.36,47.11,47.34,60000.0,29.6469,29.7537,29.5967,29.7411,60000.0
2006-06-20 10:10:00,47.31,47.46,47.26,47.43,71900.0,29.7223,29.8165,29.6909,29.7977,71900.0
2006-06-20 10:20:00,47.43,47.45,47.24,47.32,35800.0,29.7977,29.8103,29.6783,29.7286,35800.0
2006-06-20 10:30:00,47.3,47.51,47.3,47.48,36100.0,29.716,29.8479,29.716,29.8291,36100.0
2006-06-20 10:40:00,47.45,47.51,47.33,47.37,35400.0,29.8103,29.8479,29.7349,29.76,35400.0
2006-06-20 10:50:00,47.37,47.37,47.21,47.28,35500.0,29.76,29.76,29.6595,29.7035,35500.0
2006-06-20 11:00:00,47.29,47.61,47.24,47.58,125300.0,29.7097,29.9108,29.6783,29.8919,125300.0
2006-06-20 11:10:00,47.58,47.58,47.46,47.48,39100.0,29.8919,29.8919,29.8165,29.8291,39100.0
2006-06-20 11:20:00,47.48,47.7,47.45,47.69,21400.0,29.8291,29.9673,29.8103,29.961,21400.0
2006-06-20 11:30:00,47.69,47.78,47.64,47.67,40100.0,29.961,30.0176,29.9296,29.9485,40100.0
2006-06-20 11:40:00,47.68,47.68,47.49,47.5,35900.0,29.9548,29.9548,29.8354,29.8417,35900.0
2006-06-20 11:50:00,47.53,47.55,47.49,47.55,21500.0,29.8605,29.8731,29.8354,29.8731,21500.0
2006-06-20 12:00:00,47.55,47.57,47.47,47.48,35000.0,29.8731,29.8856,29.8228,29.8291,35000.0
2006-06-20 12:10:00,47.47,47.54,47.44,47.49,27000.0,29.8228,29.8668,29.804,29.8354,27000.0
2006-06-20 12:20:00,47.49,47.53,47.46,47.48,29000.0,29.8354,29.8605,29.8165,29.8291,29000.0
2006-06-20 12:30:00,47.48,47.49,47.42,47.44,122800.0,29.8291,29.8354,29.7914,29.804,122800.0
2006-06-20 12:40:00,47.43,47.56,47.43,47.56,44000.0,29.7977,29.8794,29.7977,29.8794,44000.0
2006-06-20 12:50:00,47.56,47.57,47.47,47.53,20900.0,29.8794,29.8856,29.8228,29.8605,20900.0
2006-06-20 13:00:00,47.53,47.6,47.52,47.6,16600.0,29.8605,29.9045,29.8542,29.9045,16600.0
2006-06-20 13:10:00,47.61,47.63,47.56,47.58,21600.0,29.9108,29.9233,29.8794,29.8919,21600.0
2006-06-20 13:20:00,47.59,47.6,47.51,47.52,13800.0,29.8982,29.9045,29.8479,29.8542,13800.0
2006-06-20 13:30:00,47.52,47.55,47.46,47.5,36700.0,29.8542,29.8731,29.8165,29.8417,36700.0
2006-06-20 13:40:00,47.51,47.73,47.49,47.71,60800.0,29.8479,29.9862,29.8354,29.9736,60800.0
2006-06-20 13:50:00,47.71,47.74,47.67,47.72,59300.0,29.9736,29.9924,29.9485,29.9799,59300.0
2006-06-20 14:00:00,47.72,47.77,47.68,47.76,58700.0,29.9799,30.0113,29.9548,30.005,58700.0
2006-06-20 14:10:00,47.77,47.82,47.73,47.81,80800.0,30.0113,30.0427,29.9862,30.0364,80800.0
2006-06-20 14:20:00,47.8,47.85,47.74,47.79,72000.0,30.0301,30.0616,29.9924,30.0239,72000.0
2006-06-20 14:30:00,47.79,48.0,47.75,47.97,69800.0,30.0239,30.1558,29.9987,30.1369,69800.0
2006-06-20 14:40:00,47.95,48.0,47.82,47.84,80700.0,30.1244,30.1558,30.0427,30.0553,80700.0
2006-06-20 14:50:00,47.82,47.95,47.78,47.83,51300.0,30.0427,30.1244,30.0176,30.049,51300.0
2006-06-20 15:00:00,47.82,47.93,47.79,47.87,55100.0,30.0427,30.1118,30.0239,30.0741,55100.0
2006-06-20 15:10:00,47.87,47.96,47.82,47.86,50400.0,30.0741,30.1307,30.0427,30.0678,50400.0
2006-06-20 15:20:00,47.87,47.87,47.73,47.8,31500.0,30.0741,30.0741,29.9862,30.0301,31500.0
2006-06-20 15:30:00,47.8,47.8,47.53,47.55,60300.0,30.0301,30.0301,29.8605,29.8731,60300.0
2006-06-20 15:40:00,47.56,47.63,47.5,47.58,53000.0,29.8794,29.9233,29.8417,29.8919,53000.0
2006-06-20 15:50:00,47.56,47.62,47.52,47.62,74500.0,29.8794,29.9171,29.8542,29.9171,74500.0
2006-06-21 09:30:00,47.51,47.89,47.28,47.81,48900.0,29.8479,30.0867,29.7035,30.0364,48900.0
2006-06-21 09:40:00,47.81,48.04,47.78,48.04,83400.0,30.0364,30.1809,30.0176,30.1809,83400.0
2006-06-21 09:50:00,48.05,48.15,47.84,47.84,79800.0,30.1872,30.25,30.0553,30.0553,79800.0
2006-06-21 10:00:00,47.87,48.03,47.86,47.88,63300.0,30.0741,30.1746,30.0678,30.0804,63300.0
2006-06-21 10:10:00,47.93,47.96,47.83,47.85,97700.0,30.1118,30.1307,30.049,30.0616,97700.0
2006-06-21 10:20:00,47.85,47.9,47.78,47.82,52000.0,30.0616,30.093,30.0176,30.0427,52000.0
2006-06-21 10:30:00,47.8,47.94,47.66,47.67,64400.0,30.0301,30.1181,29.9422,29.9485,64400.0
2006-06-21 10:40:00,47.67,47.7,47.54,47.57,168700.0,29.9485,29.9673,29.8668,29.8856,168700.0
2006-06-21 10:50:00,47.57,47.63,47.55,47.59,108300.0,29.8856,29.9233,29.8731,29.8982,108300.0
2006-06-21 11:00:00,47.62,47.77,47.59,47.66,48500.0,29.9171,30.0113,29.8982,29.9422,48500.0
2006-06-21 11:10:00,47.66,47.71,47.63,47.69,32900.0,29.9422,29.9736,29.9233,29.961,32900.0
2006-06-21 11:20:00,47.68,47.85,47.65,47.83,25500.0,29.9548,30.0616,29.9359,30.049,25500.0
2006-06-21 11:30:00,47.85,47.87,47.71,47.74,35900.0,30.0616,30.0741,29.9736,29.9924,35900.0
2006-06-21 11:40:00,47.74,47.93,47.73,47.8,68200.0,29.9924,30.1118,29.9862,30.0301,68200.0
2006-06-21 11:50:00,47.8,47.86,47.76,47.79,65800.0,30.0301,30.0678,30.005,30.0239,65800.0
2006-06-21 12:00:00,47.78,47.86,47.77,47.79,65100.0,30.0176,30.0678,30.0113,30.0239,65100.0
2006-06-21 12:10:00,47.79,47.79,47.68,47.72,177800.0,30.0239,30.0239,29.9548,29.9799,177800.0
2006-06-21 12:20:00,47.72,47.79,47.59,47.62,61700.0,29.9799,30.0239,29.8982,29.9171,61700.0
2006-06-21 12:30:00,47.61,47.69,47.58,47.68,64600.0,29.9108,29.961,29.8919,29.9548,64600.0
2006-06-21 12:40:00,47.67,47.75,47.65,47.75,53000.0,29.9485,29.9987,29.9359,29.9987,53000.0
2006-06-21 12:50:00,47.75,47.77,47.65,47.66,31600.0,29.9987,30.0113,29.9359,29.9422,31600.0
2006-06-21 13:00:00,47.68,47.73,47.65,47.73,30400.0,29.9548,29.9862,29.9359,29.9862,30400.0
2006-06-21 13:10:00,47.73,47.78,47.71,47.72,27500.0,29.9862,30.0176,29.9736,29.9799,27500.0
2006-06-21 13:20:00,47.73,47.75,47.63,47.7,107900.0,29.9862,29.9987,29.9233,29.9673,107900.0
2006-06-21 13:30:00,47.68,47.77,47.63,47.76,27000.0,29.9548,30.0113,29.9233,30.005,27000.0
2006-06-21 13:40:00,47.76,47.79,47.73,47.79,28400.0,30.005,30.0239,29.9862,30.0239,28400.0
2006-06-21 13:50:00,47.78,47.93,47.76,47.9,43500.0,30.0176,30.1118,30.005,30.093,43500.0
2006-06-21 14:00:00,47.9,47.99,47.84,47.9,54300.0,30.093,30.1495,30.0553,30.093,54300.0
2006-06-21 14:10:00,47.87,48.0,47.87,48.0,111400.0,30.0741,30.1558,30.0741,30.1558,111400.0
2006-06-21 14:20:00,48.0,48.03,47.94,47.96,28800.0,30.1558,30.1746,30.1181,30.1307,28800.0
2006-06-21 14:30:00,47.95,47.99,47.92,47.96,64000.0,30.1244,30.1495,30.1055,30.1307,64000.0
2006-06-21 14:40:00,47.97,48.01,47.93,47.93,34600.0,30.1369,30.1621,30.1118,30.1118,34600.0
2006-06-21 14:50:00,47.93,47.98,47.91,47.94,180700.0,30.1118,30.1432,30.0992,30.1181,180700.0
2006-06-21 15:00:00,47.94,47.95,47.83,47.94,58400.0,30.1181,30.1244,30.049,30.1181,58400.0
2006-06-21 15:10:00,47.93,47.99,47.92,47.96,40600.0,30.1118,30.1495,30.1055,30.1307,40600.0
2006-06-21 15:20:00,47.94,48.0,47.94,47.95,29500.0,30.1181,30.1558,30.1181,30.1244,29500.0
2006-06-21 15:30:00,47.95,47.96,47.8,47.89,49900.0,30.1244,30.1307,30.0301,30.0867,49900.0
2006-06-21 15:40:00,47.87,47.91,47.85,47.87,55200.0,30.0741,30.0992,30.0616,30.0741,55200.0
2006-06-21 15:50:00,47.87,47.9,47.86,47.9,92800.0,30.0741,30.093,30.0678,30.093,92800.0
2006-06-22 09:30:00,47.93,48.0,47.62,47.85,71900.0,30.1118,30.1558,29.9171,30.0616,71900.0
2006-06-22 09:40:00,47.85,47.94,47.59,47.64,65400.0,30.0616,30.1181,29.8982,29.9296,65400.0
2006-06-22 09:50:00,47.64,47.65,47.52,47.63,46200.0,29.9296,29.9359,29.8542,29.9233,46200.0
2006-06-22 10:00:00,47.62,47.65,47.54,47.59,46600.0,29.9171,29.9359,29.8668,29.8982,46600.0
2006-06-22 10:10:00,47.56,47.58,47.34,47.4,84200.0,29.8794,29.8919,29.7411,29.7788,84200.0
2006-06-22 10:20:00,47.41,47.45,47.13,47.16,79100.0,29.7851,29.8103,29.6092,29.6281,79100.0
2006-06-22 10:30:00,47.16,47.19,47.0,47.19,129200.0,29.6281,29.6469,29.5275,29.6469,129200.0
2006-06-22 10:40:00,47.19,47.46,47.17,47.35,57800.0,29.6469,29.8165,29.6343,29.7474,57800.0
2006-06-22 10:50:00,47.35,47.37,47.21,47.22,25100.0,29.7474,29.76,29.6595,29.6658,25100.0
2006-06-22 11:00:00,47.23,47.23,47.1,47.16,44200.0,29.672,29.672,29.5904,29.6281,44200.0
2006-06-22 11:10:00,47.16,47.17,47.05,47.11,53200.0,29.6281,29.6343,29.559,29.5967,53200.0
2006-06-22 11:20:00,47.11,47.21,47.11,47.13,70500.0,29.5967,29.6595,29.5967,29.6092,70500.0
2006-06-22 11:30:00,47.11,47.22,47.11,47.2,44700.0,29.5967,29.6658,29.5967,29.6532,44700.0
2006-06-22 11:40:00,47.21,47.22,47.09,47.18,40500.0,29.6595,29.6658,29.5841,29.6406,40500.0
2006-06-22 11:50:00,47.18,47.22,47.13,47.18,20700.0,29.6406,29.6658,29.6092,29.6406,20700.0
2006-06-22 12:00:00,47.18,47.29,47.17,47.2,16600.0,29.6406,29.7097,29.6343,29.6532,16600.0
2006-06-22 12:10:00,47.23,47.29,47.19,47.22,22700.0,29.672,29.7097,29.6469,29.6658,22700.0
2006-06-22 12:20:00,47.2,47.2,47.1,47.11,20800.0,29.6532,29.6532,29.5904,29.5967,20800.0
2006-06-22 12:30:00,47.12,47.12,47.01,47.07,24500.0,29.6029,29.6029,29.5338,29.5715,24500.0
2006-06-22 12:40:00,47.07,47.08,46.93,47.0,33600.0,29.5715,29.5778,29.4836,29.5275,33600.0
2006-06-22 12:50:00,47.0,47.16,46.99,47.16,26100.0,29.5275,29.6281,29.5213,29.6281,26100.0
2006-06-22 13:00:00,47.17,47.29,47.15,47.27,35000.0,29.6343,29.7097,29.6218,29.6972,35000.0
2006-06-22 13:10:00,47.27,47.32,47.25,47.29,29300.0,29.6972,29.7286,29.6846,29.7097,29300.0
2006-06-22 13:20:00,47.27,47.37,47.27,47.32,51400.0,29.6972,29.76,29.6972,29.7286,51400.0
2006-06-22 13:30:00,47.33,47.35,47.26,47.35,39300.0,29.7349,29.7474,29.6909,29.7474,39300.0
2006-06-22 13:40:00,47.36,47.38,47.23,47.28,35100.0,29.7537,29.7663,29.672,29.7035,35100.0
2006-06-22 13:50:00,47.26,47.39,47.22,47.36,35500.0,29.6909,29.7726,29.6658,29.7537,35500.0
2006-06-22 14:00:00,47.38,47.39,47.23,47.25,21600.0,29.7663,29.7726,29.672,29.6846,21600.0
2006-06-22 14:10:00,47.25,47.3,47.12,47.12,121600.0,29.6846,29.716,29.6029,29.6029,121600.0
2006-06-22 14:20:00,47.15,47.24,47.15,47.22,29000.0,29.6218,29.6783,29.6218,29.6658,29000.0
2006-06-22 14:30:00,47.2,47.26,47.17,47.2,29700.0,29.6532,29.6909,29.6343,29.6532,29700.0
2006-06-22 14:40:00,47.2,47.28,47.16,47.25,35300.0,29.6532,29.7035,29.6281,29.6846,35300.0
2006-06-22 14:50:00,47.23,47.36,47.23,47.3,42800.0,29.672,29.7537,29.672,29.716,42800.0
2006-06-22 15:00:00,47.31,47.32,47.25,47.29,62000.0,29.7223,29.7286,29.6846,29.7097,62000.0
2006-06-22 15:10:00,47.29,47.36,47.27,47.28,46000.0,29.7097,29.7537,29.6972,29.7035,46000.0
2006-06-22 15:20:00,47.28,47.43,47.28,47.42,67400.0,29.7035,29.7977,29.7035,29.7914,67400.0
2006-06-22 15:30:00,47.41,47.5,47.41,47.46,59000.0,29.7851,29.8417,29.7851,29.8165,59000.0
2006-06-22 15:40:00,47.46,47.47,47.34,47.41,96200.0,29.8165,29.8228,29.7411,29.7851,96200.0
2006-06-22 15:50:00,47.42,47.53,47.42,47.44,106200.0,29.7914,29.8605,29.7914,29.804,106200.0
2006-06-23 09:30:00,47.17,47.25,47.09,47.13,93100.0,29.6343,29.6846,29.5841,29.6092,93100.0
2006-06-23 09:40:00,47.13,47.3,47.09,47.26,70400.0,29.6092,29.716,29.5841,29.6909,70400.0
2006-06-23 09:50:00,47.25,47.53,47.24,47.49,93000.0,29.6846,29.8605,29.6783,29.8354,93000.0
2006-06-23 10:00:00,47.52,47.58,47.3,47.41,67500.0,29.8542,29.8919,29.716,29.7851,67500.0
2006-06-23 10:10:00,47.37,47.57,47.37,47.54,45100.0,29.76,29.8856,29.76,29.8668,45100.0
2006-06-23 10:20:00,47.59,47.63,47.51,47.53,41300.0,29.8982,29.9233,29.8479,29.8605,41300.0
2006-06-23 10:30:00,47.52,47.61,47.45,47.48,60800.0,29.8542,29.9108,29.8103,29.8291,60800.0
2006-06-23 10:40:00,47.44,47.55,47.35,47.5,45400.0,29.804,29.8731,29.7474,29.8417,45400.0
2006-06-23 10:50:00,47.48,47.57,47.48,47.55,63100.0,29.8291,29.8856,29.8291,29.8731,63100.0
2006-06-23 11:00:00,47.55,47.64,47.44,47.48,49900.0,29.8731,29.9296,29.804,29.8291,49900.0
2006-06-23 11:10:00,47.48,47.48,47.39,47.47,50500.0,29.8291,29.8291,29.7726,29.8228,50500.0
2006-06-23 11:20:00,47.46,47.57,47.45,47.5,60800.0,29.8165,29.8856,29.8103,29.8417,60800.0
2006-06-23 11:30:00,47.51,47.52,47.4,47.41,92100.0,29.8479,29.8542,29.7788,29.7851,92100.0
2006-06-23 11:40:00,47.41,47.5,47.39,47.45,76200.0,29.7851,29.8417,29.7726,29.8103,76200.0
2006-06-23 11:50:00,47.45,47.49,47.4,47.47,49000.0,29.8103,29.8354,29.7788,29.8228,49000.0
2006-06-23 12:00:00,47.47,47.71,47.43,47.71,62700.0,29.8228,29.9736,29.7977,29.9736,62700.0
2006-06-23 12:10:00,47.72,47.94,47.7,47.9,47300.0,29.9799,30.1181,29.9673,30.093,47300.0
2006-06-23 12:20:00,47.87,48.08,47.83,47.97,44400.0,30.0741,30.206,30.049,30.1369,44400.0
2006-06-23 12:30:00,47.97,48.04,47.82,47.82,65000.0,30.1369,30.1809,30.0427,30.0427,65000.0
2006-06-23 12:40:00,47.82,47.84,47.63,47.64,51300.0,30.0427,30.0553,29.9233,29.9296,51300.0
2006-06-23 12:50:00,47.64,47.74,47.56,47.64,49900.0,29.9296,29.9924,29.8794,29.9296,49900.0
2006-06-23 13:00:00,47.62,47.73,47.56,47.69,65400.0,29.9171,29.9862,29.8794,29.961,65400.0
2006-06-23 13:10:00,47.69,47.75,47.56,47.58,37400.0,29.961,29.9987,29.8794,29.8919,37400.0
2006-06-23 13:20:00,47.58,47.64,47.56,47.62,34300.0,29.8919,29.9296,29.8794,29.9171,34300.0
2006-06-23 13:30:00,47.63,47.72,47.63,47.67,31700.0,29.9233,29.9799,29.9233,29.9485,31700.0
2006-06-23 13:40:00,47.67,47.77,47.62,47.62,32200.0,29.9485,30.0113,29.9171,29.9171,32200.0
2006-06-23 13:50:00,47.63,47.64,47.57,47.59,21600.0,29.9233,29.9296,29.8856,29.8982,21600.0
2006-06-23 14:00:00,47.61,47.61,47.46,47.51,34600.0,29.9108,29.9108,29.8165,29.8479,34600.0
2006-06-23 14:10:00,47.52,47.63,47.49,47.6,27200.0,29.8542,29.9233,29.8354,29.9045,27200.0
2006-06-23 14:20:00,47.62,47.68,47.6,47.66,25200.0,29.9171,29.9548,29.9045,29.9422,25200.0
2006-06-23 14:30:00,47.63,47.76,47.63,47.7,41700.0,29.9233,30.005,29.9233,29.9673,41700.0
2006-06-23 14:40:00,47.7,47.7,47.65,47.67,77700.0,29.9673,29.9673,29.9359,29.9485,77700.0
2006-06-23 14:50:00,47.67,47.69,47.64,47.64,60900.0,29.9485,29.961,29.9296,29.9296,60900.0
2006-06-23 15:00:00,47.63,47.63,47.5,47.54,35600.0,29.9233,29.9233,29.8417,29.8668,35600.0
2006-06-23 15:10:00,47.55,47.62,47.5,47.61,46400.0,29.8731,29.9171,29.8417,29.9108,46400.0
2006-06-23 15:20:00,47.61,47.69,47.56,47.67,82800.0,29.9108,29.961,29.8794,29.9485,82800.0
2006-06-23 15:30:00,47.68,47.73,47.61,47.71,57800.0,29.9548,29.9862,29.9108,29.9736,57800.0
2006-06-23 15:40:00,47.68,47.69,47.52,47.6,66000.0,29.9548,29.961,29.8542,29.9045,66000.0
2006-06-23 15:50:00,47.61,47.63,47.53,47.58,74400.0,29.9108,29.9233,29.8605,29.8919,74400.0
2006-06-26 09:30:00,47.54,47.79,47.54,47.65,74700.0,29.8668,30.0239,29.8668,29.9359,74700.0
2006-06-26 09:40:00,47.72,47.76,47.62,47.73,67800.0,29.9799,30.005,29.9171,29.9862,67800.0
2006-06-26 09:50:00,47.71,47.77,47.63,47.72,72300.0,29.9736,30.0113,29.9233,29.9799,72300.0
2006-06-26 10:00:00,47.71,47.88,47.63,47.86,64600.0,29.9736,30.0804,29.9233,30.0678,64600.0
2006-06-26 10:10:00,47.88,47.93,47.8,47.84,49000.0,30.0804,30.1118,30.0301,30.0553,49000.0
2006-06-26 10:20:00,47.81,47.88,47.78,47.8,22200.0,30.0364,30.0804,30.0176,30.0301,22200.0
2006-06-26 10:30:00,47.79,47.87,47.71,47.71,26700.0,30.0239,30.0741,29.9736,29.9736,26700.0
2006-06-26 10:40:00,47.71,47.77,47.64,47.65,27000.0,29.9736,30.0113,29.9296,29.9359,27000.0
2006-06-26 10:50:00,47.64,47.68,47.62,47.63,27200.0,29.9296,29.9548,29.9171,29.9233,27200.0
2006-06-26 11:00:00,47.64,47.73,47.64,47.73,25800.0,29.9296,29.9862,29.9296,29.9862,25800.0
2006-06-26 11:10:00,47.72,47.75,47.63,47.65,25700.0,29.9799,29.9987,29.9233,29.9359,25700.0
2006-06-26 11:20:00,47.66,47.66,47.51,47.52,16800.0,29.9422,29.9422,29.8479,29.8542,16800.0
2006-06-26 11:30:00,47.5,47.54,47.49,47.52,18200.0,29.8417,29.8668,29.8354,29.8542,18200.0
2006-06-26 11:40:00,47.52,47.54,47.5,47.5,15800.0,29.8542,29.8668,29.8417,29.8417,15800.0
2006-06-26 11:50:00,47.51,47.51,47.32,47.4,44000.0,29.8479,29.8479,29.7286,29.7788,44000.0
2006-06-26 12:00:00,47.41,47.46,47.39,47.43,17800.0,29.7851,29.8165,29.7726,29.7977,17800.0
2006-06-26 12:10:00,47.44,47.44,47.33,47.38,31100.0,29.804,29.804,29.7349,29.7663,31100.0
2006-06-26 12:20:00,47.37,47.39,47.32,47.36,29600.0,29.76,29.7726,29.7286,29.7537,29600.0
2006-06-26 12:30:00,47.35,47.39,47.34,47.39,31300.0,29.7474,29.7726,29.7411,29.7726,31300.0
2006-06-26 12:40:00,47.4,47.48,47.39,47.46,10100.0,29.7788,29.8291,29.7726,29.8165,10100.0
2006-06-26 12:50:00,47.47,47.57,47.45,47.55,15700.0,29.8228,29.8856,29.8103,29.8731,15700.0
2006-06-26 13:00:00,47.56,47.67,47.56,47.64,16400.0,29.8794,29.9485,29.8794,29.9296,16400.0
2006-06-26 13:10:00,47.63,47.63,47.52,47.53,24600.0,29.9233,29.9233,29.8542,29.8605,24600.0
2006-06-26 13:20:00,47.53,47.62,47.53,47.59,36700.0,29.8605,29.9171,29.8605,29.8982,36700.0
2006-06-26 13:30:00,47.6,47.63,47.56,47.61,17700.0,29.9045,29.9233,29.8794,29.9108,17700.0
2006-06-26 13:40:00,47.63,47.66,47.6,47.62,10100.0,29.9233,29.9422,29.9045,29.9171,10100.0
2006-06-26 13:50:00,47.6,47.61,47.58,47.59,10800.0,29.9045,29.9108,29.8919,29.8982,10800.0
2006-06-26 14:00:00,47.6,47.61,47.54,47.58,21500.0,29.9045,29.9108,29.8668,29.8919,21500.0
2006-06-26 14:10:00,47.58,47.59,47.55,47.56,15700.0,29.8919,29.8982,29.8731,29.8794,15700.0
2006-06-26 14:20:00,47.57,47.57,47.52,47.53,12400.0,29.8856,29.8856,29.8542,29.8605,12400.0
2006-06-26 14:30:00,47.52,47.61,47.52,47.59,23700.0,29.8542,29.9108,29.8542,29.8982,23700.0
2006-06-26 14:40:00,47.59,47.67,47.57,47.65,46600.0,29.8982,29.9485,29.8856,29.9359,46600.0
2006-06-26 14:50:00,47.63,47.65,47.55,47.55,47800.0,29.9233,29.9359,29.8731,29.8731,47800.0
2006-06-26 15:00:00,47.55,47.58,47.5,47.52,31500.0,29.8731,29.8919,29.8417,29.8542,31500.0
2006-06-26 15:10:00,47.54,47.6,47.48,47.6,34400.0,29.8668,29.9045,29.8291,29.9045,34400.0
2006-06-26 15:20:00,47.6,47.62,47.57,47.62,31200.0,29.9045,29.9171,29.8856,29.9171,31200.0
2006-06-26 15:30:00,47.62,47.68,47.58,47.64,62400.0,29.9171,29.9548,29.8919,29.9296,62400.0
2006-06-26 15:40:00,47.65,47.65,47.61,47.65,136500.0,29.9359,29.9359,29.9108,29.9359,136500.0
2006-06-26 15:50:00,47.65,47.68,47.63,47.64,132500.0,29.9359,29.9548,29.9233,29.9296,132500.0
2006-06-27 09:30:00,47.58,47.97,47.58,47.9,84000.0,29.8919,30.1369,29.8919,30.093,84000.0
2006-06-27 09:40:00,47.91,47.97,47.82,47.89,42600.0,30.0992,30.1369,30.0427,30.0867,42600.0
2006-06-27 09:50:00,47.86,47.94,47.82,47.9,51100.0,30.0678,30.1181,30.0427,30.093,51100.0
2006-06-27 10:00:00,47.89,47.91,47.6,47.6,55000.0,30.0867,30.0992,29.9045,29.9045,55000.0
2006-06-27 10:10:00,47.6,47.66,47.54,47.55,48700.0,29.9045,29.9422,29.8668,29.8731,48700.0
2006-06-27 10:20:00,47.54,47.58,47.5,47.55,26300.0,29.8668,29.8919,29.8417,29.8731,26300.0
2006-06-27 10:30:00,47.55,47.64,47.55,47.61,23100.0,29.8731,29.9296,29.8731,29.9108,23100.0
2006-06-27 10:40:00,47.62,47.62,47.47,47.52,35000.0,29.9171,29.9171,29.8228,29.8542,35000.0
2006-06-27 10:50:00,47.51,47.54,47.39,47.42,43000.0,29.8479,29.8668,29.7726,29.7914,43000.0
2006-06-27 11:00:00,47.44,47.47,47.38,47.39,34400.0,29.804,29.8228,29.7663,29.7726,34400.0
2006-06-27 11:10:00,47.41,47.42,47.18,47.18,79800.0,29.7851,29.7914,29.6406,29.6406,79800.0
2006-06-27 11:20:00,47.18,47.3,47.16,47.22,46700.0,29.6406,29.716,29.6281,29.6658,46700.0
2006-06-27 11:30:00,47.23,47.37,47.17,47.36,67400.0,29.672,29.76,29.6343,29.7537,67400.0
2006-06-27 11:40:00,47.37,47.46,47.37,47.44,86700.0,29.76,29.8165,29.76,29.804,86700.0
2006-06-27 11:50:00,47.46,47.49,47.41,47.46,73700.0,29.8165,29.8354,29.7851,29.8165,73700.0
2006-06-27 12:00:00,47.46,47.46,47.18,47.18,114100.0,29.8165,29.8165,29.6406,29.6406,114100.0
2006-06-27 12:10:00,47.18,47.22,47.05,47.05,69600.0,29.6406,29.6658,29.559,29.559,69600.0
2006-06-27 12:20:00,47.06,47.06,46.99,47.05,94900.0,29.5652,29.5652,29.5213,29.559,94900.0
2006-06-27 12:30:00,47.05,47.05,46.95,47.0,65400.0,29.559,29.559,29.4961,29.5275,65400.0
2006-06-27 12:40:00,47.0,47.05,47.0,47.04,78700.0,29.5275,29.559,29.5275,29.5527,78700.0
2006-06-27 12:50:00,47.04,47.07,47.0,47.03,62700.0,29.5527,29.5715,29.5275,29.5464,62700.0
2006-06-27 13:00:00,47.01,47.02,46.95,47.01,37100.0,29.5338,29.5401,29.4961,29.5338,37100.0
2006-06-27 13:10:00,47.01,47.06,46.99,47.02,45500.0,29.5338,29.5652,29.5213,29.5401,45500.0
2006-06-27 13:20:00,47.02,47.1,46.99,47.1,31800.0,29.5401,29.5904,29.5213,29.5904,31800.0
2006-06-27 13:30:00,47.1,47.23,47.1,47.22,40200.0,29.5904,29.672,29.5904,29.6658,40200.0
2006-06-27 13:40:00,47.22,47.24,47.18,47.21,31700.0,29.6658,29.6783,29.6406,29.6595,31700.0
2006-06-27 13:50:00,47.21,47.27,47.21,47.26,31300.0,29.6595,29.6972,29.6595,29.6909,31300.0
2006-06-27 14:00:00,47.26,47.35,47.23,47.32,30100.0,29.6909,29.7474,29.672,29.7286,30100.0
2006-06-27 14:10:00,47.31,47.31,47.19,47.21,23200.0,29.7223,29.7223,29.6469,29.6595,23200.0
2006-06-27 14:20:00,47.21,47.22,47.05,47.07,27000.0,29.6595,29.6658,29.559,29.5715,27000.0
2006-06-27 14:30:00,47.07,47.15,47.05,47.14,24700.0,29.5715,29.6218,29.559,29.6155,24700.0
2006-06-27 14:40:00,47.13,47.13,47.03,47.03,29300.0,29.6092,29.6092,29.5464,29.5464,29300.0
2006-06-27 14:50:00,47.04,47.1,46.99,47.07,39600.0,29.5527,29.5904,29.5213,29.5715,39600.0
2006-06-27 15:00:00,47.07,47.21,47.07,47.18,30800.0,29.5715,29.6595,29.5715,29.6406,30800.0
2006-06-27 15:10:00,47.19,47.28,47.12,47.27,29700.0,29.6469,29.7035,29.6029,29.6972,29700.0
2006-06-27 15:20:00,47.27,47.29,47.15,47.16,34600.0,29.6972,29.7097,29.6218,29.6281,34600.0
2006-06-27 15:30:00,47.16,47.19,47.13,47.16,27000.0,29.6281,29.6469,29.6092,29.6281,27000.0
2006-06-27 15:40:00,47.16,47.16,47.01,47.08,43200.0,29.6281,29.6281,29.5338,29.5778,43200.0
2006-06-27 15:50:00,47.08,47.1,46.97,47.02,108700.0,29.5778,29.5904,29.5087,29.5401,108700.0
2006-06-28 09:30:00,46.87,47.14,46.83,46.91,190800.0,29.5497,29.7199,29.5245,29.5749,190800.0
2006-06-28 09:40:00,46.91,46.91,46.75,46.82,42200.0,29.5749,29.5749,29.4741,29.5182,42200.0
2006-06-28 09:50:00,46.82,46.87,46.73,46.74,53500.0,29.5182,29.5497,29.4614,29.4677,53500.0
2006-06-28 10:00:00,46.76,46.91,46.71,46.82,60600.0,29.4804,29.5749,29.4488,29.5182,60600.0
2006-06-28 10:10:00,46.81,46.96,46.8,46.94,28200.0,29.5119,29.6065,29.5056,29.5938,28200.0
2006-06-28 10:20:00,46.93,46.93,46.86,46.88,16400.0,29.5875,29.5875,29.5434,29.556,16400.0
2006-06-28 10:30:00,46.86,46.9,46.74,46.81,70900.0,29.5434,29.5686,29.4677,29.5119,70900.0
2006-06-28 10:40:00,46.82,46.84,46.65,46.66,38600.0,29.5182,29.5308,29.411,29.4173,38600.0
2006-06-28 10:50:00,46.66,46.66,46.56,46.62,35100.0,29.4173,29.4173,29.3543,29.3921,35100.0
2006-06-28 11:00:00,46.62,46.65,46.5,46.63,33800.0,29.3921,29.411,29.3164,29.3984,33800.0
2006-06-28 11:10:00,46.61,46.61,46.51,46.51,37700.0,29.3858,29.3858,29.3227,29.3227,37700.0
2006-06-28 11:20:00,46.51,46.52,46.33,46.37,61300.0,29.3227,29.329,29.2093,29.2345,61300.0
2006-06-28 11:30:00,46.38,46.49,46.34,46.49,48200.0,29.2408,29.3101,29.2156,29.3101,48200.0
2006-06-28 11:40:00,46.49,46.52,46.42,46.45,36300.0,29.3101,29.329,29.266,29.2849,36300.0
2006-06-28 11:50:00,46.43,46.5,46.43,46.47,27000.0,29.2723,29.3164,29.2723,29.2975,27000.0
2006-06-28 12:00:00,46.47,46.55,46.44,46.5,54900.0,29.2975,29.348,29.2786,29.3164,54900.0
2006-06-28 12:10:00,46.49,46.51,46.45,46.49,80200.0,29.3101,29.3227,29.2849,29.3101,80200.0
2006-06-28 12:20:00,46.5,46.51,46.45,46.5,50200.0,29.3164,29.3227,29.2849,29.3164,50200.0
2006-06-28 12:30:00,46.5,46.5,46.43,46.46,18900.0,29.3164,29.3164,29.2723,29.2912,18900.0
2006-06-28 12:40:00,46.44,46.45,46.34,46.36,21000.0,29.2786,29.2849,29.2156,29.2282,21000.0
2006-06-28 12:50:00,46.36,46.47,46.34,46.47,32500.0,29.2282,29.2975,29.2156,29.2975,32500.0
2006-06-28 13:00:00,46.48,46.48,46.45,46.45,13300.0,29.3038,29.3038,29.2849,29.2849,13300.0
2006-06-28 13:10:00,46.45,46.57,46.44,46.57,50400.0,29.2849,29.3606,29.2786,29.3606,50400.0
2006-06-28 13:20:00,46.57,46.6,46.52,46.52,15600.0,29.3606,29.3795,29.329,29.329,15600.0
2006-06-28 13:30:00,46.53,46.53,46.45,46.45,53300.0,29.3354,29.3354,29.2849,29.2849,53300.0
2006-06-28 13:40:00,46.45,46.45,46.39,46.41,59900.0,29.2849,29.2849,29.2471,29.2597,59900.0
2006-06-28 13:50:00,46.41,46.44,46.35,46.4,63900.0,29.2597,29.2786,29.2219,29.2534,63900.0
2006-06-28 14:00:00,46.4,46.4,46.33,46.33,57200.0,29.2534,29.2534,29.2093,29.2093,57200.0
2006-06-28 14:10:00,46.34,46.45,46.31,46.43,65900.0,29.2156,29.2849,29.1967,29.2723,65900.0
2006-06-28 14:20:00,46.43,46.54,46.42,46.54,38800.0,29.2723,29.3417,29.266,29.3417,38800.0
2006-06-28 14:30:00,46.54,46.68,46.54,46.65,45600.0,29.3417,29.4299,29.3417,29.411,45600.0
2006-06-28 14:40:00,46.64,46.79,46.62,46.76,40900.0,29.4047,29.4993,29.3921,29.4804,40900.0
2006-06-28 14:50:00,46.75,46.76,46.62,46.66,71300.0,29.4741,29.4804,29.3921,29.4173,71300.0
2006-06-28 15:00:00,46.65,46.71,46.65,46.65,58900.0,29.411,29.4488,29.411,29.411,58900.0
2006-06-28 15:10:00,46.65,46.72,46.63,46.65,102200.0,29.411,29.4551,29.3984,29.411,102200.0
2006-06-28 15:20:00,46.64,46.7,46.63,46.67,57600.0,29.4047,29.4425,29.3984,29.4236,57600.0
2006-06-28 15:30:00,46.68,46.81,46.68,46.81,82500.0,29.4299,29.5119,29.4299,29.5119,82500.0
2006-06-28 15:40:00,46.8,46.8,46.73,46.75,169700.0,29.5056,29.5056,29.4614,29.4741,169700.0
2006-06-28 15:50:00,46.75,46.8,46.71,46.79,133000.0,29.4741,29.5056,29.4488,29.4993,133000.0
2006-06-29 09:30:00,47.14,47.33,47.07,47.21,40800.0,29.7199,29.8397,29.6758,29.7641,40800.0
2006-06-29 09:40:00,47.18,47.29,47.12,47.16,45200.0,29.7452,29.8145,29.7073,29.7325,45200.0
2006-06-29 09:50:00,47.16,47.33,47.07,47.29,30600.0,29.7325,29.8397,29.6758,29.8145,30600.0
2006-06-29 10:00:00,47.28,47.32,47.15,47.16,42500.0,29.8082,29.8334,29.7262,29.7325,42500.0
2006-06-29 10:10:00,47.16,47.16,46.95,46.95,61300.0,29.7325,29.7325,29.6001,29.6001,61300.0
2006-06-29 10:20:00,46.95,47.01,46.92,46.99,50100.0,29.6001,29.638,29.5812,29.6254,50100.0
2006-06-29 10:30:00,46.99,47.09,46.97,47.07,49600.0,29.6254,29.6884,29.6128,29.6758,49600.0
2006-06-29 10:40:00,47.07,47.12,47.03,47.11,53700.0,29.6758,29.7073,29.6506,29.701,53700.0
2006-06-29 10:50:00,47.11,47.13,47.01,47.06,78500.0,29.701,29.7136,29.638,29.6695,78500.0
2006-06-29 11:00:00,47.05,47.19,47.05,47.19,41500.0,29.6632,29.7515,29.6632,29.7515,41500.0
2006-06-29 11:10:00,47.2,47.25,47.19,47.21,47000.0,29.7578,29.7893,29.7515,29.7641,47000.0
2006-06-29 11:20:00,47.21,47.23,47.03,47.04,45000.0,29.7641,29.7767,29.6506,29.6569,45000.0
2006-06-29 11:30:00,47.03,47.05,46.81,46.86,51200.0,29.6506,29.6632,29.5119,29.5434,51200.0
2006-06-29 11:40:00,46.84,46.86,46.76,46.81,30800.0,29.5308,29.5434,29.4804,29.5119,30800.0
2006-06-29 11:50:00,46.82,46.85,46.74,46.75,31800.0,29.5182,29.5371,29.4677,29.4741,31800.0
2006-06-29 12:00:00,46.76,46.82,46.72,46.77,16300.0,29.4804,29.5182,29.4551,29.4867,16300.0
2006-06-29 12:10:00,46.76,46.92,46.75,46.9,28300.0,29.4804,29.5812,29.4741,29.5686,28300.0
2006-06-29 12:20:00,46.9,46.98,46.9,46.9,18500.0,29.5686,29.6191,29.5686,29.5686,18500.0
2006-06-29 12:30:00,46.91,46.91,46.8,46.82,20600.0,29.5749,29.5749,29.5056,29.5182,20600.0
2006-06-29 12:40:00,46.81,46.85,46.74,46.74,31600.0,29.5119,29.5371,29.4677,29.4677,31600.0
2006-06-29 12:50:00,46.75,46.77,46.7,46.72,16900.0,29.4741,29.4867,29.4425,29.4551,16900.0
2006-06-29 13:00:00,46.72,46.84,46.7,46.81,29600.0,29.4551,29.5308,29.4425,29.5119,29600.0
2006-06-29 13:10:00,46.8,46.88,46.8,46.81,52400.0,29.5056,29.556,29.5056,29.5119,52400.0
2006-06-29 13:20:00,46.82,46.86,46.81,46.86,21700.0,29.5182,29.5434,29.5119,29.5434,21700.0
2006-06-29 13:30:00,46.85,46.88,46.84,46.87,13300.0,29.5371,29.556,29.5308,29.5497,13300.0
2006-06-29 13:40:00,46.88,46.88,46.81,46.81,26400.0,29.556,29.556,29.5119,29.5119,26400.0
2006-06-29 13:50:00,46.81,46.84,46.79,46.83,27000.0,29.5119,29.5308,29.4993,29.5245,27000.0
2006-06-29 14:00:00,46.82,46.95,46.82,46.93,29600.0,29.5182,29.6001,29.5182,29.5875,29600.0
2006-06-29 14:10:00,46.95,47.0,46.75,46.89,136000.0,29.6001,29.6317,29.4741,29.5623,136000.0
2006-06-29 14:20:00,46.89,47.15,46.89,47.0,88100.0,29.5623,29.7262,29.5623,29.6317,88100.0
2006-06-29 14:30:00,46.99,47.04,46.86,47.01,68300.0,29.6254,29.6569,29.5434,29.638,68300.0
2006-06-29 14:40:00,47.01,47.25,46.94,47.23,107100.0,29.638,29.7893,29.5938,29.7767,107100.0
2006-06-29 14:50:00,47.23,47.31,47.13,47.15,97600.0,29.7767,29.8271,29.7136,29.7262,97600.0
2006-06-29 15:00:00,47.16,47.34,47.15,47.33,110000.0,29.7325,29.846,29.7262,29.8397,110000.0
2006-06-29 15:10:00,47.34,47.47,47.33,47.47,90300.0,29.846,29.928,29.8397,29.928,90300.0
2006-06-29 15:20:00,47.45,47.57,47.42,47.53,76200.0,29.9154,29.991,29.8965,29.9658,76200.0
2006-06-29 15:30:00,47.53,47.64,47.47,47.61,88200.0,29.9658,30.0352,29.928,30.0163,88200.0
2006-06-29 15:40:00,47.61,47.79,47.61,47.78,108800.0,30.0163,30.1297,30.0163,30.1234,108800.0
2006-06-29 15:50:00,47.78,47.8,47.69,47.69,178500.0,30.1234,30.136,30.0667,30.0667,178500.0
2006-06-30 09:30:00,47.9,47.9,47.66,47.66,62300.0,30.1991,30.1991,30.0478,30.0478,62300.0
2006-06-30 09:40:00,47.69,47.86,47.55,47.72,86200.0,30.0667,30.1739,29.9784,30.0856,86200.0
2006-06-30 09:50:00,47.69,47.75,47.54,47.63,58200.0,30.0667,30.1045,29.9721,30.0289,58200.0
2006-06-30 10:00:00,47.61,47.62,47.47,47.53,47100.0,30.0163,30.0226,29.928,29.9658,47100.0
2006-06-30 10:10:00,47.53,47.55,47.3,47.31,70100.0,29.9658,29.9784,29.8208,29.8271,70100.0
2006-06-30 10:20:00,47.31,47.51,47.31,47.48,38800.0,29.8271,29.9532,29.8271,29.9343,38800.0
2006-06-30 10:30:00,47.47,47.48,47.39,47.48,38800.0,29.928,29.9343,29.8775,29.9343,38800.0
2006-06-30 10:40:00,47.48,47.5,47.37,47.41,50900.0,29.9343,29.9469,29.8649,29.8902,50900.0
2006-06-30 10:50:00,47.4,47.56,47.4,47.56,35300.0,29.8839,29.9847,29.8839,29.9847,35300.0
2006-06-30 11:00:00,47.56,47.63,47.54,47.54,52300.0,29.9847,30.0289,29.9721,29.9721,52300.0
2006-06-30 11:10:00,47.54,47.55,47.49,47.52,30700.0,29.9721,29.9784,29.9406,29.9595,30700.0
2006-06-30 11:20:00,47.52,47.59,47.47,47.48,32500.0,29.9595,30.0036,29.928,29.9343,32500.0
2006-06-30 11:30:00,47.46,47.53,47.4,47.42,22100.0,29.9217,29.9658,29.8839,29.8965,22100.0
2006-06-30 11:40:00,47.41,47.47,47.41,47.44,16800.0,29.8902,29.928,29.8902,29.9091,16800.0
2006-06-30 11:50:00,47.44,47.48,47.42,47.47,15100.0,29.9091,29.9343,29.8965,29.928,15100.0
2006-06-30 12:00:00,47.48,47.49,47.36,47.46,41200.0,29.9343,29.9406,29.8586,29.9217,41200.0
2006-06-30 12:10:00,47.46,47.46,47.37,47.38,18300.0,29.9217,29.9217,29.8649,29.8712,18300.0
2006-06-30 12:20:00,47.38,47.46,47.38,47.44,19900.0,29.8712,29.9217,29.8712,29.9091,19900.0
2006-06-30 12:30:00,47.43,47.51,47.42,47.43,173100.0,29.9028,29.9532,29.8965,29.9028,173100.0
2006-06-30 12:40:00,47.43,47.45,47.37,47.37,144900.0,29.9028,29.9154,29.8649,29.8649,144900.0
2006-06-30 12:50:00,47.35,47.35,47.3,47.32,12100.0,29.8523,29.8523,29.8208,29.8334,12100.0
2006-06-30 13:00:00,47.33,47.45,47.32,47.44,15700.0,29.8397,29.9154,29.8334,29.9091,15700.0
2006-06-30 13:10:00,47.43,47.45,47.36,47.44,15500.0,29.9028,29.9154,29.8586,29.9091,15500.0
2006-06-30 13:20:00,47.44,47.5,47.38,47.48,45900.0,29.9091,29.9469,29.8712,29.9343,45900.0
2006-06-30 13:30:00,47.5,47.51,47.44,47.48,32900.0,29.9469,29.9532,29.9091,29.9343,32900.0
2006-06-30 13:40:00,47.47,47.54,47.45,47.52,107600.0,29.928,29.9721,29.9154,29.9595,107600.0
2006-06-30 13:50:00,47.53,47.56,47.49,47.54,20000.0,29.9658,29.9847,29.9406,29.9721,20000.0
2006-06-30 14:00:00,47.54,47.59,47.45,47.58,42800.0,29.9721,30.0036,29.9154,29.9973,42800.0
2006-06-30 14:10:00,47.61,47.61,47.5,47.5,34900.0,30.0163,30.0163,29.9469,29.9469,34900.0
2006-06-30 14:20:00,47.49,47.51,47.46,47.5,72700.0,29.9406,29.9532,29.9217,29.9469,72700.0
2006-06-30 14:30:00,47.5,47.53,47.46,47.48,145000.0,29.9469,29.9658,29.9217,29.9343,145000.0
2006-06-30 14:40:00,47.46,47.55,47.46,47.55,29200.0,29.9217,29.9784,29.9217,29.9784,29200.0
2006-06-30 14:50:00,47.55,47.63,47.55,47.6,19900.0,29.9784,30.0289,29.9784,30.0099,19900.0
2006-06-30 15:00:00,47.6,47.6,47.5,47.53,44800.0,30.0099,30.0099,29.9469,29.9658,44800.0
2006-06-30 15:10:00,47.53,47.54,47.46,47.53,38900.0,29.9658,29.9721,29.9217,29.9658,38900.0
2006-06-30 15:20:00,47.52,47.55,47.49,47.52,28400.0,29.9595,29.9784,29.9406,29.9595,28400.0
2006-06-30 15:30:00,47.51,47.52,47.46,47.5,57600.0,29.9532,29.9595,29.9217,29.9469,57600.0
2006-06-30 15:40:00,47.5,47.61,47.42,47.56,64100.0,29.9469,30.0163,29.8965,29.9847,64100.0
2006-06-30 15:50:00,47.58,47.6,47.52,47.52,83700.0,29.9973,30.0099,29.9595,29.9595,83700.0
2006-07-03 09:30:00,47.95,48.0,47.53,47.53,63100.0,30.2306,30.2621,29.9658,29.9658,63100.0
2006-07-03 09:40:00,47.57,47.68,47.54,47.64,38300.0,29.991,30.0604,29.9721,30.0352,38300.0
2006-07-03 09:50:00,47.64,47.67,47.57,47.61,25500.0,30.0352,30.0541,29.991,30.0163,25500.0
2006-07-03 10:00:00,47.59,47.62,47.55,47.59,59500.0,30.0036,30.0226,29.9784,30.0036,59500.0
2006-07-03 10:10:00,47.58,47.6,47.51,47.56,26800.0,29.9973,30.0099,29.9532,29.9847,26800.0
2006-07-03 10:20:00,47.53,47.53,47.45,47.48,25200.0,29.9658,29.9658,29.9154,29.9343,25200.0
2006-07-03 10:30:00,47.48,47.5,47.4,47.42,24900.0,29.9343,29.9469,29.8839,29.8965,24900.0
2006-07-03 10:40:00,47.42,47.45,47.41,47.42,10600.0,29.8965,29.9154,29.8902,29.8965,10600.0
2006-07-03 10:50:00,47.41,47.42,47.37,47.38,27600.0,29.8902,29.8965,29.8649,29.8712,27600.0
2006-07-03 11:00:00,47.39,47.41,47.34,47.34,23000.0,29.8775,29.8902,29.846,29.846,23000.0
2006-07-03 11:10:00,47.34,47.39,47.33,47.39,35000.0,29.846,29.8775,29.8397,29.8775,35000.0
2006-07-03 11:20:00,47.39,47.39,47.35,47.38,28000.0,29.8775,29.8775,29.8523,29.8712,28000.0
2006-07-03 11:30:00,47.38,47.41,47.35,47.41,25900.0,29.8712,29.8902,29.8523,29.8902,25900.0
2006-07-03 11:40:00,47.41,47.44,47.39,47.4,23200.0,29.8902,29.9091,29.8775,29.8839,23200.0
2006-07-03 11:50:00,47.4,47.47,47.4,47.41,38400.0,29.8839,29.928,29.8839,29.8902,38400.0
2006-07-03 12:00:00,47.4,47.42,47.39,47.39,39500.0,29.8839,29.8965,29.8775,29.8775,39500.0
2006-07-03 12:10:00,47.41,47.45,47.38,47.42,53700.0,29.8902,29.9154,29.8712,29.8965,53700.0
2006-07-03 12:20:00,47.41,47.45,47.37,47.39,57300.0,29.8902,29.9154,29.8649,29.8775,57300.0
2006-07-03 12:30:00,47.39,47.54,47.38,47.52,57200.0,29.8775,29.9721,29.8712,29.9595,57200.0
2006-07-03 12:40:00,47.52,47.65,47.52,47.61,82700.0,29.9595,30.0415,29.9595,30.0163,82700.0
2006-07-03 12:50:00,47.61,47.65,47.54,47.55,53700.0,30.0163,30.0415,29.9721,29.9784,53700.0
2006-07-03 13:00:00,47.51,47.51,47.51,47.51,62900.0,29.9532,29.9532,29.9532,29.9532,62900.0
2006-07-03 13:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 13:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 14:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:00:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:10:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:20:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:30:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:40:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-03 15:50:00,47.51,47.51,47.51,47.51,0.0,29.9532,29.9532,29.9532,29.9532,0.0
2006-07-05 09:30:00,47.52,47.53,47.27,47.33,108300.0,29.9595,29.9658,29.8019,29.8397,108300.0
2006-07-05 09:40:00,47.38,47.41,47.15,47.18,43900.0,29.8712,29.8902,29.7262,29.7452,43900.0
2006-07-05 09:50:00,47.18,47.18,47.0,47.06,35700.0,29.7452,29.7452,29.6317,29.6695,35700.0
2006-07-05 10:00:00,47.07,47.08,46.79,46.88,48200.0,29.6758,29.6821,29.4993,29.556,48200.0
2006-07-05 10:10:00,46.88,46.95,46.82,46.83,32900.0,29.556,29.6001,29.5182,29.5245,32900.0
2006-07-05 10:20:00,46.83,46.89,46.77,46.83,61000.0,29.5245,29.5623,29.4867,29.5245,61000.0
2006-07-05 10:30:00,46.82,46.91,46.82,46.85,59700.0,29.5182,29.5749,29.5182,29.5371,59700.0
2006-07-05 10:40:00,46.86,46.9,46.77,46.77,27900.0,29.5434,29.5686,29.4867,29.4867,27900.0
2006-07-05 10:50:00,46.77,46.85,46.77,46.81,29600.0,29.4867,29.5371,29.4867,29.5119,29600.0
2006-07-05 11:00:00,46.82,46.82,46.7,46.77,53800.0,29.5182,29.5182,29.4425,29.4867,53800.0
2006-07-05 11:10:00,46.79,46.84,46.77,46.8,30100.0,29.4993,29.5308,29.4867,29.5056,30100.0
2006-07-05 11:20:00,46.8,46.87,46.74,46.74,31600.0,29.5056,29.5497,29.4677,29.4677,31600.0
2006-07-05 11:30:00,46.77,46.93,46.76,46.93,28000.0,29.4867,29.5875,29.4804,29.5875,28000.0
2006-07-05 11:40:00,46.94,46.94,46.84,46.85,52700.0,29.5938,29.5938,29.5308,29.5371,52700.0
2006-07-05 11:50:00,46.86,46.89,46.83,46.88,35600.0,29.5434,29.5623,29.5245,29.556,35600.0
2006-07-05 12:00:00,46.87,46.89,46.83,46.89,76000.0,29.5497,29.5623,29.5245,29.5623,76000.0
2006-07-05 12:10:00,46.88,46.96,46.87,46.88,28100.0,29.556,29.6065,29.5497,29.556,28100.0
2006-07-05 12:20:00,46.88,46.88,46.79,46.86,24300.0,29.556,29.556,29.4993,29.5434,24300.0
2006-07-05 12:30:00,46.87,46.9,46.81,46.9,19900.0,29.5497,29.5686,29.5119,29.5686,19900.0
2006-07-05 12:40:00,46.91,46.93,46.89,46.9,33500.0,29.5749,29.5875,29.5623,29.5686,33500.0
2006-07-05 12:50:00,46.9,46.91,46.86,46.88,32000.0,29.5686,29.5749,29.5434,29.556,32000.0
2006-07-05 13:00:00,46.88,46.9,46.83,46.83,24900.0,29.556,29.5686,29.5245,29.5245,24900.0
2006-07-05 13:10:00,46.84,46.89,46.82,46.87,23900.0,29.5308,29.5623,29.5182,29.5497,23900.0
2006-07-05 13:20:00,46.9,46.9,46.85,46.87,32500.0,29.5686,29.5686,29.5371,29.5497,32500.0
2006-07-05 13:30:00,46.88,46.92,46.87,46.89,22300.0,29.556,29.5812,29.5497,29.5623,22300.0
2006-07-05 13:40:00,46.9,46.91,46.86,46.87,30500.0,29.5686,29.5749,29.5434,29.5497,30500.0
2006-07-05 13:50:00,46.89,46.91,46.85,46.88,31500.0,29.5623,29.5749,29.5371,29.556,31500.0
2006-07-05 14:00:00,46.89,46.91,46.83,46.89,22800.0,29.5623,29.5749,29.5245,29.5623,22800.0
2006-07-05 14:10:00,46.9,46.91,46.85,46.89,21700.0,29.5686,29.5749,29.5371,29.5623,21700.0
2006-07-05 14:20:00,46.88,46.91,46.81,46.81,26200.0,29.556,29.5749,29.5119,29.5119,26200.0
2006-07-05 14:30:00,46.82,46.98,46.8,46.91,52800.0,29.5182,29.6191,29.5056,29.5749,52800.0
2006-07-05 14:40:00,46.93,46.97,46.91,46.95,34500.0,29.5875,29.6128,29.5749,29.6001,34500.0
2006-07-05 14:50:00,46.97,47.03,46.96,46.98,51700.0,29.6128,29.6506,29.6065,29.6191,51700.0
2006-07-05 15:00:00,46.98,47.01,46.94,46.94,55400.0,29.6191,29.638,29.5938,29.5938,55400.0
2006-07-05 15:10:00,46.94,46.98,46.85,46.85,67300.0,29.5938,29.6191,29.5371,29.5371,67300.0
2006-07-05 15:20:00,46.85,46.86,46.81,46.83,45000.0,29.5371,29.5434,29.5119,29.5245,45000.0
2006-07-05 15:30:00,46.82,46.88,46.75,46.85,63100.0,29.5182,29.556,29.4741,29.5371,63100.0
2006-07-05 15:40:00,46.87,46.96,46.83,46.93,98100.0,29.5497,29.6065,29.5245,29.5875,98100.0
2006-07-05 15:50:00,46.93,46.93,46.85,46.86,88200.0,29.5875,29.5875,29.5371,29.5434,88200.0
2006-07-06 09:30:00,47.0,47.23,46.91,47.16,63000.0,29.6317,29.7767,29.5749,29.7325,63000.0
2006-07-06 09:40:00,47.2,47.31,47.13,47.2,44500.0,29.7578,29.8271,29.7136,29.7578,44500.0
2006-07-06 09:50:00,47.19,47.21,47.13,47.18,44900.0,29.7515,29.7641,29.7136,29.7452,44900.0
2006-07-06 10:00:00,47.2,47.24,47.14,47.16,38900.0,29.7578,29.783,29.7199,29.7325,38900.0
2006-07-06 10:10:00,47.14,47.22,47.12,47.15,28700.0,29.7199,29.7704,29.7073,29.7262,28700.0
2006-07-06 10:20:00,47.15,47.19,47.08,47.1,53100.0,29.7262,29.7515,29.6821,29.6947,53100.0
2006-07-06 10:30:00,47.1,47.15,46.99,47.04,33800.0,29.6947,29.7262,29.6254,29.6569,33800.0
2006-07-06 10:40:00,47.06,47.08,46.95,46.98,31100.0,29.6695,29.6821,29.6001,29.6191,31100.0
2006-07-06 10:50:00,46.98,47.0,46.94,46.97,28600.0,29.6191,29.6317,29.5938,29.6128,28600.0
2006-07-06 11:00:00,46.99,46.99,46.85,46.88,36100.0,29.6254,29.6254,29.5371,29.556,36100.0
2006-07-06 11:10:00,46.89,47.05,46.85,47.03,40900.0,29.5623,29.6632,29.5371,29.6506,40900.0
2006-07-06 11:20:00,47.03,47.03,46.91,46.98,27000.0,29.6506,29.6506,29.5749,29.6191,27000.0
2006-07-06 11:30:00,46.98,46.98,46.88,46.91,36300.0,29.6191,29.6191,29.556,29.5749,36300.0
2006-07-06 11:40:00,46.91,46.97,46.89,46.9,14800.0,29.5749,29.6128,29.5623,29.5686,14800.0
2006-07-06 11:50:00,46.89,46.89,46.75,46.75,41200.0,29.5623,29.5623,29.4741,29.4741,41200.0
2006-07-06 12:00:00,46.75,47.2,46.74,46.77,22800.0,29.4741,29.7578,29.4677,29.4867,22800.0
2006-07-06 12:10:00,46.77,46.8,46.61,46.61,40000.0,29.4867,29.5056,29.3858,29.3858,40000.0
2006-07-06 12:20:00,46.61,46.68,46.52,46.65,35300.0,29.3858,29.4299,29.329,29.411,35300.0
2006-07-06 12:30:00,46.65,46.73,46.63,46.73,14400.0,29.411,29.4614,29.3984,29.4614,14400.0
2006-07-06 12:40:00,46.73,46.76,46.65,46.66,21600.0,29.4614,29.4804,29.411,29.4173,21600.0
2006-07-06 12:50:00,46.66,46.77,46.65,46.69,37000.0,29.4173,29.4867,29.411,29.4362,37000.0
2006-07-06 13:00:00,46.69,46.79,46.69,46.79,19400.0,29.4362,29.4993,29.4362,29.4993,19400.0
2006-07-06 13:10:00,46.8,46.81,46.73,46.75,14600.0,29.5056,29.5119,29.4614,29.4741,14600.0
2006-07-06 13:20:00,46.76,46.76,46.65,46.65,22300.0,29.4804,29.4804,29.411,29.411,22300.0
2006-07-06 13:30:00,46.65,46.65,46.6,46.65,29200.0,29.411,29.411,29.3795,29.411,29200.0
2006-07-06 13:40:00,46.65,46.74,46.64,46.67,35700.0,29.411,29.4677,29.4047,29.4236,35700.0
2006-07-06 13:50:00,46.67,46.67,46.52,46.52,29100.0,29.4236,29.4236,29.329,29.329,29100.0
2006-07-06 14:00:00,46.52,46.53,46.45,46.45,51500.0,29.329,29.3354,29.2849,29.2849,51500.0
2006-07-06 14:10:00,46.46,46.47,46.32,46.33,69100.0,29.2912,29.2975,29.203,29.2093,69100.0
2006-07-06 14:20:00,46.33,46.38,46.29,46.38,123100.0,29.2093,29.2408,29.184,29.2408,123100.0
2006-07-06 14:30:00,46.38,46.39,46.33,46.37,79800.0,29.2408,29.2471,29.2093,29.2345,79800.0
2006-07-06 14:40:00,46.38,46.38,46.28,46.34,68900.0,29.2408,29.2408,29.1777,29.2156,68900.0
2006-07-06 14:50:00,46.34,46.37,46.31,46.33,80100.0,29.2156,29.2345,29.1967,29.2093,80100.0
2006-07-06 15:00:00,46.31,46.39,46.28,46.34,40000.0,29.1967,29.2471,29.1777,29.2156,40000.0
2006-07-06 15:10:00,46.34,46.35,46.29,46.3,58500.0,29.2156,29.2219,29.184,29.1903,58500.0
2006-07-06 15:20:00,46.3,46.31,46.22,46.22,79500.0,29.1903,29.1967,29.1399,29.1399,79500.0
2006-07-06 15:30:00,46.22,46.42,46.17,46.42,77400.0,29.1399,29.266,29.1084,29.266,77400.0
2006-07-06 15:40:00,46.42,46.52,46.42,46.47,114600.0,29.266,29.329,29.266,29.2975,114600.0
2006-07-06 15:50:00,46.47,46.51,46.43,46.44,78500.0,29.2975,29.3227,29.2723,29.2786,78500.0
2006-07-07 09:30:00,46.36,46.68,46.35,46.58,79600.0,29.2282,29.4299,29.2219,29.3669,79600.0
2006-07-07 09:40:00,46.55,46.72,46.35,46.37,61500.0,29.348,29.4551,29.2219,29.2345,61500.0
2006-07-07 09:50:00,46.37,46.52,46.33,46.51,45600.0,29.2345,29.329,29.2093,29.3227,45600.0
2006-07-07 10:00:00,46.49,46.5,46.36,46.42,59200.0,29.3101,29.3164,29.2282,29.266,59200.0
2006-07-07 10:10:00,46.41,46.61,46.41,46.54,57200.0,29.2597,29.3858,29.2597,29.3417,57200.0
2006-07-07 10:20:00,46.54,46.56,46.32,46.33,71600.0,29.3417,29.3543,29.203,29.2093,71600.0
2006-07-07 10:30:00,46.34,46.38,46.22,46.24,43900.0,29.2156,29.2408,29.1399,29.1525,43900.0
2006-07-07 10:40:00,46.26,46.35,46.26,46.32,39400.0,29.1651,29.2219,29.1651,29.203,39400.0
2006-07-07 10:50:00,46.33,46.36,46.15,46.16,69800.0,29.2093,29.2282,29.0958,29.1021,69800.0
2006-07-07 11:00:00,46.17,46.22,46.01,46.12,69100.0,29.1084,29.1399,29.0075,29.0769,69100.0
2006-07-07 11:10:00,46.12,46.14,46.05,46.13,50700.0,29.0769,29.0895,29.0327,29.0832,50700.0
2006-07-07 11:20:00,46.14,46.14,46.02,46.05,39900.0,29.0895,29.0895,29.0138,29.0327,39900.0
2006-07-07 11:30:00,46.05,46.21,46.02,46.2,51800.0,29.0327,29.1336,29.0138,29.1273,51800.0
2006-07-07 11:40:00,46.21,46.28,46.16,46.18,49600.0,29.1336,29.1777,29.1021,29.1147,49600.0
2006-07-07 11:50:00,46.18,46.22,46.08,46.08,324500.0,29.1147,29.1399,29.0516,29.0516,324500.0
2006-07-07 12:00:00,46.09,46.14,46.08,46.1,22800.0,29.0579,29.0895,29.0516,29.0643,22800.0
2006-07-07 12:10:00,46.1,46.13,46.09,46.13,17800.0,29.0643,29.0832,29.0579,29.0832,17800.0
2006-07-07 12:20:00,46.12,46.21,46.1,46.15,25400.0,29.0769,29.1336,29.0643,29.0958,25400.0
2006-07-07 12:30:00,46.15,46.17,46.11,46.15,38300.0,29.0958,29.1084,29.0706,29.0958,38300.0
2006-07-07 12:40:00,46.15,46.16,46.09,46.12,34500.0,29.0958,29.1021,29.0579,29.0769,34500.0
2006-07-07 12:50:00,46.11,46.17,46.1,46.11,51900.0,29.0706,29.1084,29.0643,29.0706,51900.0
2006-07-07 13:00:00,46.1,46.1,46.01,46.07,52000.0,29.0643,29.0643,29.0075,29.0453,52000.0
2006-07-07 13:10:00,46.06,46.08,45.85,45.86,33800.0,29.039,29.0516,28.9066,28.9129,33800.0
2006-07-07 13:20:00,45.86,45.91,45.84,45.9,24400.0,28.9129,28.9445,28.9003,28.9382,24400.0
2006-07-07 13:30:00,45.89,45.94,45.88,45.91,36300.0,28.9319,28.9634,28.9256,28.9445,36300.0
2006-07-07 13:40:00,45.91,46.0,45.89,45.99,38600.0,28.9445,29.0012,28.9319,28.9949,38600.0
2006-07-07 13:50:00,46.0,46.04,46.0,46.02,38200.0,29.0012,29.0264,29.0012,29.0138,38200.0
2006-07-07 14:00:00,46.02,46.03,45.98,46.0,65300.0,29.0138,29.0201,28.9886,29.0012,65300.0
2006-07-07 14:10:00,45.99,46.01,45.91,45.91,102600.0,28.9949,29.0075,28.9445,28.9445,102600.0
2006-07-07 14:20:00,45.9,45.95,45.9,45.9,42600.0,28.9382,28.9697,28.9382,28.9382,42600.0
2006-07-07 14:30:00,45.9,45.91,45.76,45.76,84300.0,28.9382,28.9445,28.8499,28.8499,84300.0
2006-07-07 14:40:00,45.76,45.76,45.52,45.54,143500.0,28.8499,28.8499,28.6986,28.7112,143500.0
2006-07-07 14:50:00,45.54,45.58,45.44,45.5,165900.0,28.7112,28.7364,28.6481,28.686,165900.0
2006-07-07 15:00:00,45.52,45.66,45.51,45.64,60000.0,28.6986,28.7869,28.6923,28.7742,60000.0
2006-07-07 15:10:00,45.64,45.64,45.51,45.58,66700.0,28.7742,28.7742,28.6923,28.7364,66700.0
2006-07-07 15:20:00,45.58,45.58,45.52,45.53,76900.0,28.7364,28.7364,28.6986,28.7049,76900.0
2006-07-07 15:30:00,45.53,45.56,45.45,45.51,105700.0,28.7049,28.7238,28.6545,28.6923,105700.0
2006-07-07 15:40:00,45.5,45.61,45.48,45.57,127500.0,28.686,28.7553,28.6734,28.7301,127500.0
2006-07-07 15:50:00,45.56,45.76,45.51,45.55,201100.0,28.7238,28.8499,28.6923,28.7175,201100.0
2006-07-10 09:30:00,45.7,45.83,45.55,45.69,56700.0,28.8121,28.894,28.7175,28.8058,56700.0
2006-07-10 09:40:00,45.69,45.78,45.49,45.64,77600.0,28.8058,28.8625,28.6797,28.7742,77600.0
2006-07-10 09:50:00,45.64,45.7,45.56,45.58,37200.0,28.7742,28.8121,28.7238,28.7364,37200.0
2006-07-10 10:00:00,45.6,45.63,45.54,45.57,181800.0,28.749,28.7679,28.7112,28.7301,181800.0
2006-07-10 10:10:00,45.58,45.6,45.49,45.5,105900.0,28.7364,28.749,28.6797,28.686,105900.0
2006-07-10 10:20:00,45.51,45.63,45.48,45.6,39800.0,28.6923,28.7679,28.6734,28.749,39800.0
2006-07-10 10:30:00,45.61,45.67,45.59,45.61,123300.0,28.7553,28.7932,28.7427,28.7553,123300.0
2006-07-10 10:40:00,45.61,45.69,45.61,45.67,63900.0,28.7553,28.8058,28.7553,28.7932,63900.0
2006-07-10 10:50:00,45.69,45.71,45.64,45.68,49900.0,28.8058,28.8184,28.7742,28.7995,49900.0
2006-07-10 11:00:00,45.68,45.7,45.48,45.58,152500.0,28.7995,28.8121,28.6734,28.7364,152500.0
2006-07-10 11:10:00,45.59,45.61,45.55,45.59,45400.0,28.7427,28.7553,28.7175,28.7427,45400.0
2006-07-10 11:20:00,45.6,45.64,45.55,45.6,59500.0,28.749,28.7742,28.7175,28.749,59500.0
2006-07-10 11:30:00,45.6,45.67,45.57,45.57,102000.0,28.749,28.7932,28.7301,28.7301,102000.0
2006-07-10 11:40:00,45.57,45.63,45.55,45.61,32600.0,28.7301,28.7679,28.7175,28.7553,32600.0
2006-07-10 11:50:00,45.61,45.71,45.61,45.69,44200.0,28.7553,28.8184,28.7553,28.8058,44200.0
2006-07-10 12:00:00,45.69,45.7,45.6,45.61,38600.0,28.8058,28.8121,28.749,28.7553,38600.0
2006-07-10 12:10:00,45.61,45.65,45.56,45.63,31500.0,28.7553,28.7805,28.7238,28.7679,31500.0
2006-07-10 12:20:00,45.64,45.72,45.62,45.64,58500.0,28.7742,28.8247,28.7616,28.7742,58500.0
2006-07-10 12:30:00,45.62,45.64,45.61,45.62,33900.0,28.7616,28.7742,28.7553,28.7616,33900.0
2006-07-10 12:40:00,45.62,45.65,45.59,45.65,32600.0,28.7616,28.7805,28.7427,28.7805,32600.0
2006-07-10 12:50:00,45.64,45.65,45.55,45.59,19500.0,28.7742,28.7805,28.7175,28.7427,19500.0
2006-07-10 13:00:00,45.6,45.6,45.5,45.54,20300.0,28.749,28.749,28.686,28.7112,20300.0
2006-07-10 13:10:00,45.54,45.61,45.53,45.6,29300.0,28.7112,28.7553,28.7049,28.749,29300.0
2006-07-10 13:20:00,45.6,45.66,45.6,45.65,53500.0,28.749,28.7869,28.749,28.7805,53500.0
2006-07-10 13:30:00,45.65,45.66,45.62,45.64,22900.0,28.7805,28.7869,28.7616,28.7742,22900.0
2006-07-10 13:40:00,45.64,45.73,45.63,45.73,40800.0,28.7742,28.831,28.7679,28.831,40800.0
2006-07-10 13:50:00,45.73,45.81,45.72,45.75,29300.0,28.831,28.8814,28.8247,28.8436,29300.0
2006-07-10 14:00:00,45.75,45.79,45.73,45.75,29900.0,28.8436,28.8688,28.831,28.8436,29900.0
2006-07-10 14:10:00,45.73,45.8,45.71,45.8,22600.0,28.831,28.8751,28.8184,28.8751,22600.0
2006-07-10 14:20:00,45.79,45.84,45.74,45.78,47200.0,28.8688,28.9003,28.8373,28.8625,47200.0
2006-07-10 14:30:00,45.77,45.77,45.67,45.68,45800.0,28.8562,28.8562,28.7932,28.7995,45800.0
2006-07-10 14:40:00,45.69,45.69,45.59,45.6,54600.0,28.8058,28.8058,28.7427,28.749,54600.0
2006-07-10 14:50:00,45.59,45.62,45.57,45.61,40300.0,28.7427,28.7616,28.7301,28.7553,40300.0
2006-07-10 15:00:00,45.61,45.64,45.6,45.63,104100.0,28.7553,28.7742,28.749,28.7679,104100.0
2006-07-10 15:10:00,45.64,45.7,45.64,45.69,77200.0,28.7742,28.8121,28.7742,28.8058,77200.0
2006-07-10 15:20:00,45.68,45.84,45.67,45.84,46700.0,28.7995,28.9003,28.7932,28.9003,46700.0
2006-07-10 15:30:00,45.83,45.83,45.72,45.74,55800.0,28.894,28.894,28.8247,28.8373,55800.0
2006-07-10 15:40:00,45.74,45.84,45.69,45.84,63700.0,28.8373,28.9003,28.8058,28.9003,63700.0
2006-07-10 15:50:00,45.84,45.84,45.74,45.74,93500.0,28.9003,28.9003,28.8373,28.8373,93500.0
2006-07-11 09:30:00,45.73,45.8,45.39,45.56,48400.0,28.831,28.8751,28.6166,28.7238,48400.0
2006-07-11 09:40:00,45.46,45.79,45.45,45.68,52700.0,28.6608,28.8688,28.6545,28.7995,52700.0
2006-07-11 09:50:00,45.68,45.69,45.44,45.47,39700.0,28.7995,28.8058,28.6481,28.6671,39700.0
2006-07-11 10:00:00,45.46,45.47,45.34,45.34,53000.0,28.6608,28.6671,28.5851,28.5851,53000.0
2006-07-11 10:10:00,45.35,45.46,45.26,45.4,69000.0,28.5914,28.6608,28.5347,28.6229,69000.0
2006-07-11 10:20:00,45.4,45.4,45.3,45.35,61000.0,28.6229,28.6229,28.5599,28.5914,61000.0
2006-07-11 10:30:00,45.36,45.36,45.11,45.13,60900.0,28.5977,28.5977,28.4401,28.4527,60900.0
2006-07-11 10:40:00,45.13,45.13,45.01,45.03,51600.0,28.4527,28.4527,28.3771,28.3897,51600.0
2006-07-11 10:50:00,45.03,45.07,45.01,45.03,59200.0,28.3897,28.4149,28.3771,28.3897,59200.0
2006-07-11 11:00:00,45.03,45.18,45.03,45.18,49300.0,28.3897,28.4842,28.3897,28.4842,49300.0
2006-07-11 11:10:00,45.18,45.22,45.13,45.18,52900.0,28.4842,28.5094,28.4527,28.4842,52900.0
2006-07-11 11:20:00,45.18,45.2,45.11,45.18,116000.0,28.4842,28.4968,28.4401,28.4842,116000.0
2006-07-11 11:30:00,45.16,45.19,45.1,45.12,55900.0,28.4716,28.4905,28.4338,28.4464,55900.0
2006-07-11 11:40:00,45.12,45.2,45.11,45.19,94300.0,28.4464,28.4968,28.4401,28.4905,94300.0
2006-07-11 11:50:00,45.19,45.23,45.14,45.17,48600.0,28.4905,28.5158,28.459,28.4779,48600.0
2006-07-11 12:00:00,45.16,45.16,45.07,45.13,29200.0,28.4716,28.4716,28.4149,28.4527,29200.0
2006-07-11 12:10:00,45.14,45.2,45.11,45.18,24900.0,28.459,28.4968,28.4401,28.4842,24900.0
2006-07-11 12:20:00,45.18,45.23,45.1,45.14,42500.0,28.4842,28.5158,28.4338,28.459,42500.0
2006-07-11 12:30:00,45.15,45.27,45.15,45.27,44700.0,28.4653,28.541,28.4653,28.541,44700.0
2006-07-11 12:40:00,45.27,45.27,45.17,45.2,45400.0,28.541,28.541,28.4779,28.4968,45400.0
2006-07-11 12:50:00,45.19,45.22,45.16,45.16,41800.0,28.4905,28.5094,28.4716,28.4716,41800.0
2006-07-11 13:00:00,45.16,45.18,45.13,45.16,59100.0,28.4716,28.4842,28.4527,28.4716,59100.0
2006-07-11 13:10:00,45.15,45.16,45.07,45.13,41700.0,28.4653,28.4716,28.4149,28.4527,41700.0
2006-07-11 13:20:00,45.12,45.15,45.08,45.14,27500.0,28.4464,28.4653,28.4212,28.459,27500.0
2006-07-11 13:30:00,45.13,45.17,45.11,45.13,48200.0,28.4527,28.4779,28.4401,28.4527,48200.0
2006-07-11 13:40:00,45.13,45.19,45.11,45.18,43300.0,28.4527,28.4905,28.4401,28.4842,43300.0
2006-07-11 13:50:00,45.18,45.37,45.17,45.35,83400.0,28.4842,28.604,28.4779,28.5914,83400.0
2006-07-11 14:00:00,45.34,45.36,45.22,45.29,75500.0,28.5851,28.5977,28.5094,28.5536,75500.0
2006-07-11 14:10:00,45.29,45.34,45.27,45.29,39000.0,28.5536,28.5851,28.541,28.5536,39000.0
2006-07-11 14:20:00,45.31,45.38,45.28,45.28,48400.0,28.5662,28.6103,28.5473,28.5473,48400.0
2006-07-11 14:30:00,45.28,45.31,45.2,45.25,36200.0,28.5473,28.5662,28.4968,28.5284,36200.0
2006-07-11 14:40:00,45.25,45.29,45.19,45.29,48900.0,28.5284,28.5536,28.4905,28.5536,48900.0
2006-07-11 14:50:00,45.29,45.29,45.24,45.27,38800.0,28.5536,28.5536,28.5221,28.541,38800.0
2006-07-11 15:00:00,45.26,45.31,45.23,45.29,47600.0,28.5347,28.5662,28.5158,28.5536,47600.0
2006-07-11 15:10:00,45.3,45.4,45.27,45.37,64600.0,28.5599,28.6229,28.541,28.604,64600.0
2006-07-11 15:20:00,45.38,45.53,45.37,45.51,95700.0,28.6103,28.7049,28.604,28.6923,95700.0
2006-07-11 15:30:00,45.5,45.62,45.5,45.6,108200.0,28.686,28.7616,28.686,28.749,108200.0
2006-07-11 15:40:00,45.59,45.65,45.55,45.59,89900.0,28.7427,28.7805,28.7175,28.7427,89900.0
2006-07-11 15:50:00,45.59,45.73,45.58,45.7,228400.0,28.7427,28.831,28.7364,28.8121,228400.0
2006-07-12 09:30:00,46.25,46.5,46.17,46.48,161400.0,29.1588,29.3164,29.1084,29.3038,161400.0
2006-07-12 09:40:00,46.49,46.58,46.33,46.35,196700.0,29.3101,29.3669,29.2093,29.2219,196700.0
2006-07-12 09:50:00,46.37,46.39,46.11,46.14,69500.0,29.2345,29.2471,29.0706,29.0895,69500.0
2006-07-12 10:00:00,46.12,46.4,45.88,46.02,79900.0,29.0769,29.2534,28.9256,29.0138,79900.0
2006-07-12 10:10:00,46.03,46.1,45.93,45.94,82800.0,29.0201,29.0643,28.9571,28.9634,82800.0
2006-07-12 10:20:00,45.95,46.0,45.83,45.84,33200.0,28.9697,29.0012,28.894,28.9003,33200.0
2006-07-12 10:30:00,45.84,45.85,45.67,45.73,46400.0,28.9003,28.9066,28.7932,28.831,46400.0
2006-07-12 10:40:00,45.74,45.77,45.66,45.69,29300.0,28.8373,28.8562,28.7869,28.8058,29300.0
2006-07-12 10:50:00,45.68,45.69,45.61,45.66,22300.0,28.7995,28.8058,28.7553,28.7869,22300.0
2006-07-12 11:00:00,45.67,45.77,45.63,45.73,24500.0,28.7932,28.8562,28.7679,28.831,24500.0
2006-07-12 11:10:00,45.75,45.75,45.61,45.61,26900.0,28.8436,28.8436,28.7553,28.7553,26900.0
2006-07-12 11:20:00,45.63,45.64,45.52,45.58,34600.0,28.7679,28.7742,28.6986,28.7364,34600.0
2006-07-12 11:30:00,45.55,45.61,45.51,45.56,29100.0,28.7175,28.7553,28.6923,28.7238,29100.0
2006-07-12 11:40:00,45.56,45.67,45.54,45.65,24800.0,28.7238,28.7932,28.7112,28.7805,24800.0
2006-07-12 11:50:00,45.65,45.72,45.64,45.7,22500.0,28.7805,28.8247,28.7742,28.8121,22500.0
2006-07-12 12:00:00,45.72,45.75,45.69,45.74,24600.0,28.8247,28.8436,28.8058,28.8373,24600.0
2006-07-12 12:10:00,45.74,45.76,45.58,45.58,34500.0,28.8373,28.8499,28.7364,28.7364,34500.0
2006-07-12 12:20:00,45.57,45.58,45.5,45.56,23300.0,28.7301,28.7364,28.686,28.7238,23300.0
2006-07-12 12:30:00,45.57,45.59,45.5,45.51,25700.0,28.7301,28.7427,28.686,28.6923,25700.0
2006-07-12 12:40:00,45.52,45.56,45.45,45.51,27100.0,28.6986,28.7238,28.6545,28.6923,27100.0
2006-07-12 12:50:00,45.5,45.52,45.46,45.52,22100.0,28.686,28.6986,28.6608,28.6986,22100.0
2006-07-12 13:00:00,45.52,45.52,45.35,45.37,24900.0,28.6986,28.6986,28.5914,28.604,24900.0
2006-07-12 13:10:00,45.37,45.41,45.35,45.37,26200.0,28.604,28.6292,28.5914,28.604,26200.0
2006-07-12 13:20:00,45.38,45.43,45.37,45.38,31000.0,28.6103,28.6418,28.604,28.6103,31000.0
2006-07-12 13:30:00,45.37,45.47,45.37,45.44,23400.0,28.604,28.6671,28.604,28.6481,23400.0
2006-07-12 13:40:00,45.43,45.45,45.36,45.4,64100.0,28.6418,28.6545,28.5977,28.6229,64100.0
2006-07-12 13:50:00,45.39,45.39,45.26,45.35,29400.0,28.6166,28.6166,28.5347,28.5914,29400.0
2006-07-12 14:00:00,45.35,45.39,45.33,45.35,20100.0,28.5914,28.6166,28.5788,28.5914,20100.0
2006-07-12 14:10:00,45.37,45.39,45.32,45.38,17800.0,28.604,28.6166,28.5725,28.6103,17800.0
2006-07-12 14:20:00,45.39,45.39,45.32,45.34,18200.0,28.6166,28.6166,28.5725,28.5851,18200.0
2006-07-12 14:30:00,45.35,45.42,45.3,45.4,23300.0,28.5914,28.6355,28.5599,28.6229,23300.0
2006-07-12 14:40:00,45.41,45.43,45.3,45.32,20600.0,28.6292,28.6418,28.5599,28.5725,20600.0
2006-07-12 14:50:00,45.3,45.3,45.21,45.26,26000.0,28.5599,28.5599,28.5031,28.5347,26000.0
2006-07-12 15:00:00,45.25,45.32,45.2,45.28,42100.0,28.5284,28.5725,28.4968,28.5473,42100.0
2006-07-12 15:10:00,45.29,45.33,45.22,45.3,47600.0,28.5536,28.5788,28.5094,28.5599,47600.0
2006-07-12 15:20:00,45.28,45.4,45.27,45.36,40000.0,28.5473,28.6229,28.541,28.5977,40000.0
2006-07-12 15:30:00,45.36,45.39,45.32,45.33,26300.0,28.5977,28.6166,28.5725,28.5788,26300.0
2006-07-12 15:40:00,45.32,45.32,45.19,45.22,79700.0,28.5725,28.5725,28.4905,28.5094,79700.0
2006-07-12 15:50:00,45.21,45.26,45.19,45.21,72300.0,28.5031,28.5347,28.4905,28.5031,72300.0
2006-07-13 09:30:00,44.84,44.95,44.68,44.7,65900.0,28.2699,28.3392,28.169,28.1816,65900.0
2006-07-13 09:40:00,44.72,44.8,44.53,44.59,68400.0,28.1942,28.2447,28.0744,28.1123,68400.0
2006-07-13 09:50:00,44.59,44.62,44.49,44.53,103200.0,28.1123,28.1312,28.0492,28.0744,103200.0
2006-07-13 10:00:00,44.53,44.59,44.51,44.56,45400.0,28.0744,28.1123,28.0618,28.0933,45400.0
2006-07-13 10:10:00,44.57,44.61,44.53,44.56,43100.0,28.0996,28.1249,28.0744,28.0933,43100.0
2006-07-13 10:20:00,44.57,44.58,44.35,44.5,50400.0,28.0996,28.106,27.9609,28.0555,50400.0
2006-07-13 10:30:00,44.5,44.74,44.48,44.7,42500.0,28.0555,28.2068,28.0429,28.1816,42500.0
2006-07-13 10:40:00,44.71,44.82,44.63,44.63,30200.0,28.1879,28.2573,28.1375,28.1375,30200.0
2006-07-13 10:50:00,44.63,44.72,44.58,44.6,27400.0,28.1375,28.1942,28.106,28.1186,27400.0
2006-07-13 11:00:00,44.59,44.71,44.53,44.66,36500.0,28.1123,28.1879,28.0744,28.1564,36500.0
2006-07-13 11:10:00,44.65,44.71,44.53,44.6,30900.0,28.1501,28.1879,28.0744,28.1186,30900.0
2006-07-13 11:20:00,44.6,44.79,44.58,44.76,22100.0,28.1186,28.2384,28.106,28.2194,22100.0
2006-07-13 11:30:00,44.77,44.88,44.68,44.83,31200.0,28.2257,28.2951,28.169,28.2636,31200.0
2006-07-13 11:40:00,44.83,44.84,44.68,44.75,33600.0,28.2636,28.2699,28.169,28.2131,33600.0
2006-07-13 11:50:00,44.75,44.89,44.75,44.82,39500.0,28.2131,28.3014,28.2131,28.2573,39500.0
2006-07-13 12:00:00,44.83,44.92,44.79,44.92,32700.0,28.2636,28.3203,28.2384,28.3203,32700.0
2006-07-13 12:10:00,44.91,45.01,44.86,45.01,46000.0,28.314,28.3771,28.2825,28.3771,46000.0
2006-07-13 12:20:00,45.01,45.02,44.9,44.92,33600.0,28.3771,28.3834,28.3077,28.3203,33600.0
2006-07-13 12:30:00,44.91,44.93,44.88,44.92,16800.0,28.314,28.3266,28.2951,28.3203,16800.0
2006-07-13 12:40:00,44.92,45.06,44.9,44.96,40700.0,28.3203,28.4086,28.3077,28.3455,40700.0
2006-07-13 12:50:00,44.95,44.95,44.87,44.9,37900.0,28.3392,28.3392,28.2888,28.3077,37900.0
2006-07-13 13:00:00,44.92,44.99,44.8,44.83,36000.0,28.3203,28.3644,28.2447,28.2636,36000.0
2006-07-13 13:10:00,44.82,44.9,44.81,44.86,30800.0,28.2573,28.3077,28.251,28.2825,30800.0
2006-07-13 13:20:00,44.87,44.91,44.79,44.81,35900.0,28.2888,28.314,28.2384,28.251,35900.0
2006-07-13 13:30:00,44.81,44.86,44.75,44.77,42800.0,28.251,28.2825,28.2131,28.2257,42800.0
2006-07-13 13:40:00,44.77,44.86,44.68,44.8,40100.0,28.2257,28.2825,28.169,28.2447,40100.0
2006-07-13 13:50:00,44.8,44.8,44.65,44.65,34800.0,28.2447,28.2447,28.1501,28.1501,34800.0
2006-07-13 14:00:00,44.66,44.71,44.62,44.68,30100.0,28.1564,28.1879,28.1312,28.169,30100.0
2006-07-13 14:10:00,44.68,44.74,44.64,44.68,39400.0,28.169,28.2068,28.1438,28.169,39400.0
2006-07-13 14:20:00,44.68,44.72,44.6,44.61,42000.0,28.169,28.1942,28.1186,28.1249,42000.0
2006-07-13 14:30:00,44.62,44.62,44.5,44.58,53400.0,28.1312,28.1312,28.0555,28.106,53400.0
2006-07-13 14:40:00,44.6,44.64,44.51,44.55,53200.0,28.1186,28.1438,28.0618,28.087,53200.0
2006-07-13 14:50:00,44.54,44.57,44.52,44.57,65200.0,28.0807,28.0996,28.0681,28.0996,65200.0
2006-07-13 15:00:00,44.58,44.59,44.39,44.48,68500.0,28.106,28.1123,27.9862,28.0429,68500.0
2006-07-13 15:10:00,44.49,44.49,44.43,44.44,33000.0,28.0492,28.0492,28.0114,28.0177,33000.0
2006-07-13 15:20:00,44.44,44.54,44.43,44.54,59200.0,28.0177,28.0807,28.0114,28.0807,59200.0
2006-07-13 15:30:00,44.53,44.62,44.49,44.5,70900.0,28.0744,28.1312,28.0492,28.0555,70900.0
2006-07-13 15:40:00,44.5,44.55,44.45,44.49,80700.0,28.0555,28.087,28.024,28.0492,80700.0
2006-07-13 15:50:00,44.5,44.6,44.49,44.51,97800.0,28.0555,28.1186,28.0492,28.0618,97800.0
2006-07-14 09:30:00,44.29,44.43,44.12,44.14,151400.0,27.9231,28.0114,27.8159,27.8286,151400.0
2006-07-14 09:40:00,44.14,44.27,44.1,44.1,46300.0,27.8286,27.9105,27.8033,27.8033,46300.0
2006-07-14 09:50:00,44.08,44.1,43.79,43.84,68600.0,27.7907,27.8033,27.6079,27.6394,68600.0
2006-07-14 10:00:00,43.83,44.02,43.77,43.81,34500.0,27.6331,27.7529,27.5953,27.6205,34500.0
2006-07-14 10:10:00,43.77,43.92,43.77,43.88,62000.0,27.5953,27.6898,27.5953,27.6646,62000.0
2006-07-14 10:20:00,43.87,43.99,43.85,43.99,106200.0,27.6583,27.734,27.6457,27.734,106200.0
2006-07-14 10:30:00,43.99,44.0,43.93,43.99,30200.0,27.734,27.7403,27.6962,27.734,30200.0
2006-07-14 10:40:00,43.99,44.1,43.99,44.08,78700.0,27.734,27.8033,27.734,27.7907,78700.0
2006-07-14 10:50:00,44.08,44.08,43.99,44.01,83800.0,27.7907,27.7907,27.734,27.7466,83800.0
2006-07-14 11:00:00,44.02,44.04,43.97,44.02,145500.0,27.7529,27.7655,27.7214,27.7529,145500.0
2006-07-14 11:10:00,44.02,44.05,43.9,43.93,111600.0,27.7529,27.7718,27.6772,27.6962,111600.0
2006-07-14 11:20:00,43.92,44.02,43.9,44.0,192600.0,27.6898,27.7529,27.6772,27.7403,192600.0
2006-07-14 11:30:00,44.0,44.01,43.9,43.91,103300.0,27.7403,27.7466,27.6772,27.6835,103300.0
2006-07-14 11:40:00,43.91,43.98,43.91,43.94,49200.0,27.6835,27.7277,27.6835,27.7025,49200.0
2006-07-14 11:50:00,43.93,44.06,43.92,44.06,58800.0,27.6962,27.7781,27.6898,27.7781,58800.0
2006-07-14 12:00:00,44.04,44.05,43.97,44.0,51500.0,27.7655,27.7718,27.7214,27.7403,51500.0
2006-07-14 12:10:00,43.99,44.02,43.94,44.02,28600.0,27.734,27.7529,27.7025,27.7529,28600.0
2006-07-14 12:20:00,44.01,44.02,43.96,44.0,58300.0,27.7466,27.7529,27.7151,27.7403,58300.0
2006-07-14 12:30:00,44.0,44.06,44.0,44.04,38100.0,27.7403,27.7781,27.7403,27.7655,38100.0
2006-07-14 12:40:00,44.04,44.19,44.03,44.17,86100.0,27.7655,27.8601,27.7592,27.8475,86100.0
2006-07-14 12:50:00,44.17,44.26,44.15,44.18,50800.0,27.8475,27.9042,27.8349,27.8538,50800.0
2006-07-14 13:00:00,44.18,44.18,44.0,44.01,36800.0,27.8538,27.8538,27.7403,27.7466,36800.0
2006-07-14 13:10:00,44.0,44.07,44.0,44.06,37700.0,27.7403,27.7844,27.7403,27.7781,37700.0
2006-07-14 13:20:00,44.07,44.23,44.06,44.23,69400.0,27.7844,27.8853,27.7781,27.8853,69400.0
2006-07-14 13:30:00,44.22,44.25,44.15,44.21,53100.0,27.879,27.8979,27.8349,27.8727,53100.0
2006-07-14 13:40:00,44.23,44.23,44.12,44.2,122000.0,27.8853,27.8853,27.8159,27.8664,122000.0
2006-07-14 13:50:00,44.21,44.25,44.18,44.18,60900.0,27.8727,27.8979,27.8538,27.8538,60900.0
2006-07-14 14:00:00,44.18,44.18,43.93,44.09,113100.0,27.8538,27.8538,27.6962,27.797,113100.0
2006-07-14 14:10:00,44.09,44.19,44.07,44.15,99900.0,27.797,27.8601,27.7844,27.8349,99900.0
2006-07-14 14:20:00,44.15,44.16,44.03,44.05,56300.0,27.8349,27.8412,27.7592,27.7718,56300.0
2006-07-14 14:30:00,44.05,44.12,44.03,44.07,93300.0,27.7718,27.8159,27.7592,27.7844,93300.0
2006-07-14 14:40:00,44.06,44.15,44.05,44.09,122900.0,27.7781,27.8349,27.7718,27.797,122900.0
2006-07-14 14:50:00,44.1,44.14,44.06,44.09,53100.0,27.8033,27.8286,27.7781,27.797,53100.0
2006-07-14 15:00:00,44.1,44.23,44.1,44.15,126000.0,27.8033,27.8853,27.8033,27.8349,126000.0
2006-07-14 15:10:00,44.16,44.16,44.06,44.08,68100.0,27.8412,27.8412,27.7781,27.7907,68100.0
2006-07-14 15:20:00,44.09,44.17,44.08,44.13,98200.0,27.797,27.8475,27.7907,27.8222,98200.0
2006-07-14 15:30:00,44.13,44.23,44.06,44.22,119100.0,27.8222,27.8853,27.7781,27.879,119100.0
2006-07-14 15:40:00,44.21,44.34,44.2,44.32,100400.0,27.8727,27.9546,27.8664,27.942,100400.0
2006-07-14 15:50:00,44.34,44.34,44.21,44.21,110900.0,27.9546,27.9546,27.8727,27.8727,110900.0
2006-07-17 09:30:00,44.1,44.44,44.1,44.32,97100.0,27.8033,28.0177,27.8033,27.942,97100.0
2006-07-17 09:40:00,44.32,44.42,44.19,44.19,70900.0,27.942,28.0051,27.8601,27.8601,70900.0
2006-07-17 09:50:00,44.19,44.19,43.94,43.99,66400.0,27.8601,27.8601,27.7025,27.734,66400.0
2006-07-17 10:00:00,43.97,43.98,43.82,43.82,53900.0,27.7214,27.7277,27.6268,27.6268,53900.0
2006-07-17 10:10:00,43.82,43.98,43.75,43.94,50700.0,27.6268,27.7277,27.5827,27.7025,50700.0
2006-07-17 10:20:00,43.92,43.95,43.7,43.76,43200.0,27.6898,27.7088,27.5511,27.589,43200.0
2006-07-17 10:30:00,43.75,43.75,43.61,43.61,61100.0,27.5827,27.5827,27.4944,27.4944,61100.0
2006-07-17 10:40:00,43.61,43.74,43.57,43.7,34000.0,27.4944,27.5764,27.4692,27.5511,34000.0
2006-07-17 10:50:00,43.68,43.86,43.67,43.83,36100.0,27.5385,27.652,27.5322,27.6331,36100.0
2006-07-17 11:00:00,43.83,43.93,43.76,43.86,27700.0,27.6331,27.6962,27.589,27.652,27700.0
2006-07-17 11:10:00,43.86,43.91,43.8,43.83,43600.0,27.652,27.6835,27.6142,27.6331,43600.0
2006-07-17 11:20:00,43.83,43.84,43.65,43.7,48100.0,27.6331,27.6394,27.5196,27.5511,48100.0
2006-07-17 11:30:00,43.69,43.75,43.6,43.67,41600.0,27.5448,27.5827,27.4881,27.5322,41600.0
2006-07-17 11:40:00,43.68,43.74,43.67,43.71,51700.0,27.5385,27.5764,27.5322,27.5575,51700.0
2006-07-17 11:50:00,43.71,43.72,43.59,43.62,39200.0,27.5575,27.5638,27.4818,27.5007,39200.0
2006-07-17 12:00:00,43.61,43.68,43.56,43.67,53900.0,27.4944,27.5385,27.4629,27.5322,53900.0
2006-07-17 12:10:00,43.67,43.68,43.59,43.68,37500.0,27.5322,27.5385,27.4818,27.5385,37500.0
2006-07-17 12:20:00,43.68,43.68,43.57,43.63,25700.0,27.5385,27.5385,27.4692,27.507,25700.0
2006-07-17 12:30:00,43.63,43.67,43.58,43.58,37100.0,27.507,27.5322,27.4755,27.4755,37100.0
2006-07-17 12:40:00,43.58,43.6,43.5,43.54,49500.0,27.4755,27.4881,27.4251,27.4503,49500.0
2006-07-17 12:50:00,43.51,43.59,43.5,43.53,34700.0,27.4314,27.4818,27.4251,27.444,34700.0
2006-07-17 13:00:00,43.54,43.54,43.45,43.51,52200.0,27.4503,27.4503,27.3935,27.4314,52200.0
2006-07-17 13:10:00,43.49,43.61,43.47,43.6,38300.0,27.4188,27.4944,27.4061,27.4881,38300.0
2006-07-17 13:20:00,43.6,43.62,43.51,43.54,33900.0,27.4881,27.5007,27.4314,27.4503,33900.0
2006-07-17 13:30:00,43.54,43.55,43.48,43.49,37800.0,27.4503,27.4566,27.4124,27.4188,37800.0
2006-07-17 13:40:00,43.51,43.56,43.47,43.53,45600.0,27.4314,27.4629,27.4061,27.444,45600.0
2006-07-17 13:50:00,43.51,43.58,43.48,43.57,42200.0,27.4314,27.4755,27.4124,27.4692,42200.0
2006-07-17 14:00:00,43.57,43.59,43.46,43.46,41700.0,27.4692,27.4818,27.3998,27.3998,41700.0
2006-07-17 14:10:00,43.45,43.5,43.39,43.49,55700.0,27.3935,27.4251,27.3557,27.4188,55700.0
2006-07-17 14:20:00,43.49,43.5,43.41,43.44,32600.0,27.4188,27.4251,27.3683,27.3872,32600.0
2006-07-17 14:30:00,43.44,43.46,43.41,43.44,35100.0,27.3872,27.3998,27.3683,27.3872,35100.0
2006-07-17 14:40:00,43.45,43.45,43.29,43.33,60300.0,27.3935,27.3935,27.2927,27.3179,60300.0
2006-07-17 14:50:00,43.33,43.34,43.29,43.3,44200.0,27.3179,27.3242,27.2927,27.299,44200.0
2006-07-17 15:00:00,43.29,43.37,43.23,43.25,86300.0,27.2927,27.3431,27.2548,27.2674,86300.0
2006-07-17 15:10:00,43.24,43.35,43.21,43.31,70500.0,27.2611,27.3305,27.2422,27.3053,70500.0
2006-07-17 15:20:00,43.32,43.34,43.2,43.22,56500.0,27.3116,27.3242,27.2359,27.2485,56500.0
2006-07-17 15:30:00,43.2,43.4,43.19,43.38,106600.0,27.2359,27.362,27.2296,27.3494,106600.0
2006-07-17 15:40:00,43.4,43.48,43.35,43.4,114300.0,27.362,27.4124,27.3305,27.362,114300.0
2006-07-17 15:50:00,43.37,43.41,43.28,43.3,139600.0,27.3431,27.3683,27.2864,27.299,139600.0
2006-07-18 09:30:00,43.3,43.7,43.3,43.64,48200.0,27.299,27.5511,27.299,27.5133,48200.0
2006-07-18 09:40:00,43.68,43.71,43.42,43.42,29900.0,27.5385,27.5575,27.3746,27.3746,29900.0
2006-07-18 09:50:00,43.42,43.45,43.3,43.31,79100.0,27.3746,27.3935,27.299,27.3053,79100.0
2006-07-18 10:00:00,43.31,43.32,43.04,43.1,83500.0,27.3053,27.3116,27.135,27.1729,83500.0
2006-07-18 10:10:00,43.1,43.18,43.0,43.04,93300.0,27.1729,27.2233,27.1098,27.135,93300.0
2006-07-18 10:20:00,43.04,43.12,42.97,43.11,55200.0,27.135,27.1855,27.0909,27.1792,55200.0
2006-07-18 10:30:00,43.11,43.14,43.0,43.04,35300.0,27.1792,27.1981,27.1098,27.135,35300.0
2006-07-18 10:40:00,43.03,43.14,43.0,43.09,34900.0,27.1287,27.1981,27.1098,27.1666,34900.0
2006-07-18 10:50:00,43.08,43.11,42.95,43.01,30600.0,27.1603,27.1792,27.0783,27.1161,30600.0
2006-07-18 11:00:00,43.02,43.16,42.98,43.12,75300.0,27.1224,27.2107,27.0972,27.1855,75300.0
2006-07-18 11:10:00,43.11,43.12,42.83,42.86,84800.0,27.1792,27.1855,27.0026,27.0216,84800.0
2006-07-18 11:20:00,42.87,43.13,42.86,42.97,57300.0,27.0279,27.1918,27.0216,27.0909,57300.0
2006-07-18 11:30:00,42.99,43.01,42.86,42.9,41600.0,27.1035,27.1161,27.0216,27.0468,41600.0
2006-07-18 11:40:00,42.9,42.97,42.86,42.93,27900.0,27.0468,27.0909,27.0216,27.0657,27900.0
2006-07-18 11:50:00,42.93,43.0,42.79,42.83,79700.0,27.0657,27.1098,26.9774,27.0026,79700.0
2006-07-18 12:00:00,42.85,42.85,42.66,42.71,53900.0,27.0153,27.0153,26.8955,26.927,53900.0
2006-07-18 12:10:00,42.7,42.77,42.66,42.75,69800.0,26.9207,26.9648,26.8955,26.9522,69800.0
2006-07-18 12:20:00,42.75,42.86,42.69,42.83,31500.0,26.9522,27.0216,26.9144,27.0026,31500.0
2006-07-18 12:30:00,42.83,42.83,42.61,42.8,49000.0,27.0026,27.0026,26.8639,26.9837,49000.0
2006-07-18 12:40:00,42.79,42.87,42.67,42.69,80000.0,26.9774,27.0279,26.9018,26.9144,80000.0
2006-07-18 12:50:00,42.68,42.71,42.48,42.65,79300.0,26.9081,26.927,26.782,26.8892,79300.0
2006-07-18 13:00:00,42.64,42.64,42.39,42.55,90300.0,26.8829,26.8829,26.7252,26.8261,90300.0
2006-07-18 13:10:00,42.55,42.6,42.26,42.28,205400.0,26.8261,26.8576,26.6433,26.6559,205400.0
2006-07-18 13:20:00,42.28,42.54,42.23,42.5,83200.0,26.6559,26.8198,26.6244,26.7946,83200.0
2006-07-18 13:30:00,42.5,42.5,42.38,42.48,84400.0,26.7946,26.7946,26.7189,26.782,84400.0
2006-07-18 13:40:00,42.5,42.53,42.35,42.47,68300.0,26.7946,26.8135,26.7,26.7757,68300.0
2006-07-18 13:50:00,42.47,42.5,42.4,42.44,42800.0,26.7757,26.7946,26.7315,26.7568,42800.0
2006-07-18 14:00:00,42.44,42.51,42.4,42.47,77900.0,26.7568,26.8009,26.7315,26.7757,77900.0
2006-07-18 14:10:00,42.45,42.48,42.38,42.41,40900.0,26.7631,26.782,26.7189,26.7379,40900.0
2006-07-18 14:20:00,42.43,42.5,42.35,42.43,70100.0,26.7505,26.7946,26.7,26.7505,70100.0
2006-07-18 14:30:00,42.42,42.68,42.42,42.68,123200.0,26.7442,26.9081,26.7442,26.9081,123200.0
2006-07-18 14:40:00,42.68,42.71,42.55,42.6,76200.0,26.9081,26.927,26.8261,26.8576,76200.0
2006-07-18 14:50:00,42.6,42.62,42.47,42.58,65800.0,26.8576,26.8702,26.7757,26.845,65800.0
2006-07-18 15:00:00,42.58,42.59,42.42,42.46,74600.0,26.845,26.8513,26.7442,26.7694,74600.0
2006-07-18 15:10:00,42.44,42.51,42.28,42.5,110600.0,26.7568,26.8009,26.6559,26.7946,110600.0
2006-07-18 15:20:00,42.49,42.53,42.33,42.53,73300.0,26.7883,26.8135,26.6874,26.8135,73300.0
2006-07-18 15:30:00,42.52,42.62,42.45,42.62,123800.0,26.8072,26.8702,26.7631,26.8702,123800.0
2006-07-18 15:40:00,42.63,43.05,42.63,42.99,248400.0,26.8766,27.1413,26.8766,27.1035,248400.0
2006-07-18 15:50:00,42.99,43.0,42.87,42.9,173800.0,27.1035,27.1098,27.0279,27.0468,173800.0
2006-07-19 09:30:00,43.04,43.36,43.04,43.35,79100.0,27.135,27.3368,27.135,27.3305,79100.0
2006-07-19 09:40:00,43.34,43.56,43.32,43.41,67400.0,27.3242,27.4629,27.3116,27.3683,67400.0
2006-07-19 09:50:00,43.44,43.57,43.3,43.55,58900.0,27.3872,27.4692,27.299,27.4566,58900.0
2006-07-19 10:00:00,43.58,43.98,43.58,43.85,135900.0,27.4755,27.7277,27.4755,27.6457,135900.0
2006-07-19 10:10:00,43.92,44.02,43.62,43.69,56400.0,27.6898,27.7529,27.5007,27.5448,56400.0
2006-07-19 10:20:00,43.67,43.78,43.44,43.7,59800.0,27.5322,27.6016,27.3872,27.5511,59800.0
2006-07-19 10:30:00,43.69,44.25,43.66,44.19,127700.0,27.5448,27.8979,27.5259,27.8601,127700.0
2006-07-19 10:40:00,44.19,44.4,44.15,44.15,125900.0,27.8601,27.9925,27.8349,27.8349,125900.0
2006-07-19 10:50:00,44.14,44.17,44.01,44.14,73900.0,27.8286,27.8475,27.7466,27.8286,73900.0
2006-07-19 11:00:00,44.15,44.26,44.12,44.18,82200.0,27.8349,27.9042,27.8159,27.8538,82200.0
2006-07-19 11:10:00,44.14,44.22,44.02,44.14,44700.0,27.8286,27.879,27.7529,27.8286,44700.0
2006-07-19 11:20:00,44.18,44.18,44.06,44.06,33100.0,27.8538,27.8538,27.7781,27.7781,33100.0
2006-07-19 11:30:00,44.11,44.17,44.0,44.17,45300.0,27.8096,27.8475,27.7403,27.8475,45300.0
2006-07-19 11:40:00,44.18,44.3,44.16,44.24,31600.0,27.8538,27.9294,27.8412,27.8916,31600.0
2006-07-19 11:50:00,44.24,44.38,44.23,44.28,27800.0,27.8916,27.9799,27.8853,27.9168,27800.0
2006-07-19 12:00:00,44.3,44.3,44.12,44.22,36100.0,27.9294,27.9294,27.8159,27.879,36100.0
2006-07-19 12:10:00,44.22,44.22,43.92,43.99,34700.0,27.879,27.879,27.6898,27.734,34700.0
2006-07-19 12:20:00,43.98,44.1,43.96,44.01,49400.0,27.7277,27.8033,27.7151,27.7466,49400.0
2006-07-19 12:30:00,44.01,44.09,43.94,44.04,24000.0,27.7466,27.797,27.7025,27.7655,24000.0
2006-07-19 12:40:00,44.07,44.19,44.06,44.19,20100.0,27.7844,27.8601,27.7781,27.8601,20100.0
2006-07-19 12:50:00,44.19,44.37,44.11,44.31,49200.0,27.8601,27.9736,27.8096,27.9357,49200.0
2006-07-19 13:00:00,44.32,44.38,44.13,44.16,53700.0,27.942,27.9799,27.8222,27.8412,53700.0
2006-07-19 13:10:00,44.17,44.28,44.12,44.25,85000.0,27.8475,27.9168,27.8159,27.8979,85000.0
2006-07-19 13:20:00,44.25,44.4,44.22,44.33,50400.0,27.8979,27.9925,27.879,27.9483,50400.0
2006-07-19 13:30:00,44.32,44.4,44.2,44.23,44800.0,27.942,27.9925,27.8664,27.8853,44800.0
2006-07-19 13:40:00,44.23,44.47,44.2,44.39,62000.0,27.8853,28.0366,27.8664,27.9862,62000.0
2006-07-19 13:50:00,44.38,44.42,44.34,44.35,21100.0,27.9799,28.0051,27.9546,27.9609,21100.0
2006-07-19 14:00:00,44.37,44.44,44.29,44.31,55700.0,27.9736,28.0177,27.9231,27.9357,55700.0
2006-07-19 14:10:00,44.3,44.36,44.26,44.3,59400.0,27.9294,27.9673,27.9042,27.9294,59400.0
2006-07-19 14:20:00,44.3,44.36,44.28,44.32,50400.0,27.9294,27.9673,27.9168,27.942,50400.0
2006-07-19 14:30:00,44.33,44.37,44.28,44.35,41200.0,27.9483,27.9736,27.9168,27.9609,41200.0
2006-07-19 14:40:00,44.35,44.54,44.35,44.51,59900.0,27.9609,28.0807,27.9609,28.0618,59900.0
2006-07-19 14:50:00,44.49,44.5,44.37,44.39,55500.0,28.0492,28.0555,27.9736,27.9862,55500.0
2006-07-19 15:00:00,44.39,44.41,44.25,44.25,36000.0,27.9862,27.9988,27.8979,27.8979,36000.0
2006-07-19 15:10:00,44.25,44.25,44.14,44.19,69600.0,27.8979,27.8979,27.8286,27.8601,69600.0
2006-07-19 15:20:00,44.19,44.24,44.12,44.23,96400.0,27.8601,27.8916,27.8159,27.8853,96400.0
2006-07-19 15:30:00,44.23,44.34,44.18,44.18,77600.0,27.8853,27.9546,27.8538,27.8538,77600.0
2006-07-19 15:40:00,44.18,44.28,44.17,44.24,75500.0,27.8538,27.9168,27.8475,27.8916,75500.0
2006-07-19 15:50:00,44.25,44.27,44.17,44.27,110800.0,27.8979,27.9105,27.8475,27.9105,110800.0
2006-07-20 09:30:00,45.6,45.65,45.47,45.64,89300.0,28.749,28.7805,28.6671,28.7742,89300.0
2006-07-20 09:40:00,45.65,46.0,45.14,45.22,208000.0,28.7805,29.0012,28.459,28.5094,208000.0
2006-07-20 09:50:00,45.22,45.42,44.96,45.41,157000.0,28.5094,28.6355,28.3455,28.6292,157000.0
2006-07-20 10:00:00,45.4,45.4,44.81,44.89,65300.0,28.6229,28.6229,28.251,28.3014,65300.0
2006-07-20 10:10:00,44.92,45.1,44.79,45.0,138600.0,28.3203,28.4338,28.2384,28.3707,138600.0
2006-07-20 10:20:00,45.03,45.06,44.89,44.98,164100.0,28.3897,28.4086,28.3014,28.3581,164100.0
2006-07-20 10:30:00,45.0,45.0,44.75,44.75,83100.0,28.3707,28.3707,28.2131,28.2131,83100.0
2006-07-20 10:40:00,44.76,44.91,44.56,44.68,54700.0,28.2194,28.314,28.0933,28.169,54700.0
2006-07-20 10:50:00,44.68,44.84,44.55,44.8,48200.0,28.169,28.2699,28.087,28.2447,48200.0
2006-07-20 11:00:00,44.83,44.88,44.58,44.81,49600.0,28.2636,28.2951,28.106,28.251,49600.0
2006-07-20 11:10:00,44.82,44.89,44.66,44.68,51500.0,28.2573,28.3014,28.1564,28.169,51500.0
2006-07-20 11:20:00,44.69,44.73,44.5,44.59,57400.0,28.1753,28.2005,28.0555,28.1123,57400.0
2006-07-20 11:30:00,44.57,44.64,44.48,44.53,38300.0,28.0996,28.1438,28.0429,28.0744,38300.0
2006-07-20 11:40:00,44.54,44.58,44.44,44.51,33800.0,28.0807,28.106,28.0177,28.0618,33800.0
2006-07-20 11:50:00,44.53,44.62,44.47,44.5,27700.0,28.0744,28.1312,28.0366,28.0555,27700.0
2006-07-20 12:00:00,44.5,44.59,44.41,44.48,46900.0,28.0555,28.1123,27.9988,28.0429,46900.0
2006-07-20 12:10:00,44.47,44.54,44.37,44.37,28800.0,28.0366,28.0807,27.9736,27.9736,28800.0
2006-07-20 12:20:00,44.37,44.47,44.2,44.2,42800.0,27.9736,28.0366,27.8664,27.8664,42800.0
2006-07-20 12:30:00,44.2,44.21,44.07,44.13,55000.0,27.8664,27.8727,27.7844,27.8222,55000.0
2006-07-20 12:40:00,44.12,44.14,43.91,43.95,98200.0,27.8159,27.8286,27.6835,27.7088,98200.0
2006-07-20 12:50:00,43.95,44.05,43.85,44.01,58400.0,27.7088,27.7718,27.6457,27.7466,58400.0
2006-07-20 13:00:00,44.03,44.18,43.96,44.04,44300.0,27.7592,27.8538,27.7151,27.7655,44300.0
2006-07-20 13:10:00,44.03,44.05,43.92,44.0,30100.0,27.7592,27.7718,27.6898,27.7403,30100.0
2006-07-20 13:20:00,44.0,44.09,43.96,44.0,23400.0,27.7403,27.797,27.7151,27.7403,23400.0
2006-07-20 13:30:00,43.99,44.0,43.86,43.87,35700.0,27.734,27.7403,27.652,27.6583,35700.0
2006-07-20 13:40:00,43.86,43.92,43.54,43.71,77000.0,27.652,27.6898,27.4503,27.5575,77000.0
2006-07-20 13:50:00,43.71,43.75,43.61,43.61,51800.0,27.5575,27.5827,27.4944,27.4944,51800.0
2006-07-20 14:00:00,43.63,43.96,43.43,43.45,76400.0,27.507,27.7151,27.3809,27.3935,76400.0
2006-07-20 14:10:00,43.44,43.57,43.36,43.44,71300.0,27.3872,27.4692,27.3368,27.3872,71300.0
2006-07-20 14:20:00,43.42,43.52,43.37,43.49,46300.0,27.3746,27.4377,27.3431,27.4188,46300.0
2006-07-20 14:30:00,43.49,43.67,43.41,43.64,60100.0,27.4188,27.5322,27.3683,27.5133,60100.0
2006-07-20 14:40:00,43.59,43.95,43.55,43.92,60300.0,27.4818,27.7088,27.4566,27.6898,60300.0
2006-07-20 14:50:00,43.92,43.92,43.69,43.69,37700.0,27.6898,27.6898,27.5448,27.5448,37700.0
2006-07-20 15:00:00,43.7,43.78,43.64,43.69,53000.0,27.5511,27.6016,27.5133,27.5448,53000.0
2006-07-20 15:10:00,43.71,43.79,43.7,43.75,66700.0,27.5575,27.6079,27.5511,27.5827,66700.0
2006-07-20 15:20:00,43.75,43.8,43.6,43.72,89900.0,27.5827,27.6142,27.4881,27.5638,89900.0
2006-07-20 15:30:00,43.73,43.93,43.72,43.88,142900.0,27.5701,27.6962,27.5638,27.6646,142900.0
2006-07-20 15:40:00,43.88,43.9,43.7,43.81,148800.0,27.6646,27.6772,27.5511,27.6205,148800.0
2006-07-20 15:50:00,43.82,43.85,43.61,43.74,140000.0,27.6268,27.6457,27.4944,27.5764,140000.0
2006-07-21 09:30:00,44.03,44.07,43.61,43.67,292700.0,27.7592,27.7844,27.4944,27.5322,292700.0
2006-07-21 09:40:00,43.67,43.74,43.1,43.15,69900.0,27.5322,27.5764,27.1729,27.2044,69900.0
2006-07-21 09:50:00,43.17,43.36,42.78,42.83,151300.0,27.217,27.3368,26.9711,27.0026,151300.0
2006-07-21 10:00:00,42.83,42.9,42.65,42.76,144900.0,27.0026,27.0468,26.8892,26.9585,144900.0
2006-07-21 10:10:00,42.76,42.83,42.52,42.53,113900.0,26.9585,27.0026,26.8072,26.8135,113900.0
2006-07-21 10:20:00,42.51,42.83,42.51,42.82,128600.0,26.8009,27.0026,26.8009,26.9963,128600.0
2006-07-21 10:30:00,42.81,42.81,42.5,42.66,132800.0,26.99,26.99,26.7946,26.8955,132800.0
2006-07-21 10:40:00,42.66,42.88,42.63,42.88,64400.0,26.8955,27.0342,26.8766,27.0342,64400.0
2006-07-21 10:50:00,42.88,43.05,42.87,42.99,75200.0,27.0342,27.1413,27.0279,27.1035,75200.0
2006-07-21 11:00:00,43.02,43.05,42.89,42.95,54500.0,27.1224,27.1413,27.0405,27.0783,54500.0
2006-07-21 11:10:00,42.97,43.02,42.86,42.89,31300.0,27.0909,27.1224,27.0216,27.0405,31300.0
2006-07-21 11:20:00,42.89,43.03,42.86,42.88,28100.0,27.0405,27.1287,27.0216,27.0342,28100.0
2006-07-21 11:30:00,42.89,42.98,42.75,42.8,37400.0,27.0405,27.0972,26.9522,26.9837,37400.0
2006-07-21 11:40:00,42.79,42.89,42.75,42.85,52500.0,26.9774,27.0405,26.9522,27.0153,52500.0
2006-07-21 11:50:00,42.85,43.06,42.84,43.03,53900.0,27.0153,27.1477,27.009,27.1287,53900.0
2006-07-21 12:00:00,43.04,43.04,42.81,42.83,44900.0,27.135,27.135,26.99,27.0026,44900.0
2006-07-21 12:10:00,42.82,42.92,42.7,42.86,34300.0,26.9963,27.0594,26.9207,27.0216,34300.0
2006-07-21 12:20:00,42.86,43.02,42.86,42.98,37100.0,27.0216,27.1224,27.0216,27.0972,37100.0
2006-07-21 12:30:00,42.99,43.02,42.61,42.68,50700.0,27.1035,27.1224,26.8639,26.9081,50700.0
2006-07-21 12:40:00,42.68,42.94,42.68,42.81,34400.0,26.9081,27.072,26.9081,26.99,34400.0
2006-07-21 12:50:00,42.81,43.02,42.73,43.02,62700.0,26.99,27.1224,26.9396,27.1224,62700.0
2006-07-21 13:00:00,43.02,43.02,42.8,42.95,82000.0,27.1224,27.1224,26.9837,27.0783,82000.0
2006-07-21 13:10:00,42.95,43.08,42.91,43.03,59000.0,27.0783,27.1603,27.0531,27.1287,59000.0
2006-07-21 13:20:00,43.03,43.1,43.0,43.05,28500.0,27.1287,27.1729,27.1098,27.1413,28500.0
2006-07-21 13:30:00,43.03,43.13,43.01,43.07,31800.0,27.1287,27.1918,27.1161,27.154,31800.0
2006-07-21 13:40:00,43.07,43.25,43.05,43.15,67300.0,27.154,27.2674,27.1413,27.2044,67300.0
2006-07-21 13:50:00,43.17,43.18,43.05,43.17,61800.0,27.217,27.2233,27.1413,27.217,61800.0
2006-07-21 14:00:00,43.16,43.31,43.06,43.3,117900.0,27.2107,27.3053,27.1477,27.299,117900.0
2006-07-21 14:10:00,43.3,43.3,43.13,43.23,79700.0,27.299,27.299,27.1918,27.2548,79700.0
2006-07-21 14:20:00,43.23,43.4,43.22,43.4,92000.0,27.2548,27.362,27.2485,27.362,92000.0
2006-07-21 14:30:00,43.4,43.43,43.14,43.26,94200.0,27.362,27.3809,27.1981,27.2737,94200.0
2006-07-21 14:40:00,43.24,43.31,43.09,43.21,56100.0,27.2611,27.3053,27.1666,27.2422,56100.0
2006-07-21 14:50:00,43.23,43.25,43.15,43.15,37800.0,27.2548,27.2674,27.2044,27.2044,37800.0
2006-07-21 15:00:00,43.14,43.27,43.11,43.14,87100.0,27.1981,27.28,27.1792,27.1981,87100.0
2006-07-21 15:10:00,43.13,43.33,43.1,43.2,65500.0,27.1918,27.3179,27.1729,27.2359,65500.0
2006-07-21 15:20:00,43.19,43.3,43.1,43.3,66700.0,27.2296,27.299,27.1729,27.299,66700.0
2006-07-21 15:30:00,43.3,43.47,43.18,43.3,138400.0,27.299,27.4061,27.2233,27.299,138400.0
2006-07-21 15:40:00,43.31,43.36,43.24,43.25,172900.0,27.3053,27.3368,27.2611,27.2674,172900.0
2006-07-21 15:50:00,43.25,43.31,43.18,43.3,160700.0,27.2674,27.3053,27.2233,27.299,160700.0
2006-07-24 09:30:00,43.37,43.74,43.37,43.63,90700.0,27.3431,27.5764,27.3431,27.507,90700.0
2006-07-24 09:40:00,43.62,43.97,43.53,43.84,84900.0,27.5007,27.7214,27.444,27.6394,84900.0
2006-07-24 09:50:00,43.77,43.8,43.52,43.56,72800.0,27.5953,27.6142,27.4377,27.4629,72800.0
2006-07-24 10:00:00,43.52,43.6,43.36,43.47,64800.0,27.4377,27.4881,27.3368,27.4061,64800.0
2006-07-24 10:10:00,43.46,43.65,43.44,43.64,47700.0,27.3998,27.5196,27.3872,27.5133,47700.0
2006-07-24 10:20:00,43.64,43.92,43.64,43.89,76700.0,27.5133,27.6898,27.5133,27.6709,76700.0
2006-07-24 10:30:00,43.91,44.19,43.9,43.9,101600.0,27.6835,27.8601,27.6772,27.6772,101600.0
2006-07-24 10:40:00,43.91,43.91,43.68,43.8,71700.0,27.6835,27.6835,27.5385,27.6142,71700.0
2006-07-24 10:50:00,43.8,43.97,43.8,43.89,43300.0,27.6142,27.7214,27.6142,27.6709,43300.0
2006-07-24 11:00:00,43.89,43.94,43.73,43.73,32100.0,27.6709,27.7025,27.5701,27.5701,32100.0
2006-07-24 11:10:00,43.72,43.76,43.68,43.71,86900.0,27.5638,27.589,27.5385,27.5575,86900.0
2006-07-24 11:20:00,43.71,43.73,43.65,43.67,65500.0,27.5575,27.5701,27.5196,27.5322,65500.0
2006-07-24 11:30:00,43.67,44.02,43.67,43.77,68700.0,27.5322,27.7529,27.5322,27.5953,68700.0
2006-07-24 11:40:00,43.77,43.94,43.73,43.92,36400.0,27.5953,27.7025,27.5701,27.6898,36400.0
2006-07-24 11:50:00,43.93,43.93,43.74,43.81,25400.0,27.6962,27.6962,27.5764,27.6205,25400.0
2006-07-24 12:00:00,43.81,43.83,43.59,43.59,23500.0,27.6205,27.6331,27.4818,27.4818,23500.0
2006-07-24 12:10:00,43.59,43.66,43.58,43.66,28300.0,27.4818,27.5259,27.4755,27.5259,28300.0
2006-07-24 12:20:00,43.66,43.83,43.66,43.81,36900.0,27.5259,27.6331,27.5259,27.6205,36900.0
2006-07-24 12:30:00,43.81,43.85,43.79,43.83,35000.0,27.6205,27.6457,27.6079,27.6331,35000.0
2006-07-24 12:40:00,43.84,43.84,43.76,43.76,31400.0,27.6394,27.6394,27.589,27.589,31400.0
2006-07-24 12:50:00,43.78,43.86,43.75,43.75,48500.0,27.6016,27.652,27.5827,27.5827,48500.0
2006-07-24 13:00:00,43.77,43.79,43.72,43.75,22700.0,27.5953,27.6079,27.5638,27.5827,22700.0
2006-07-24 13:10:00,43.75,43.76,43.68,43.7,25800.0,27.5827,27.589,27.5385,27.5511,25800.0
2006-07-24 13:20:00,43.71,43.72,43.63,43.66,20000.0,27.5575,27.5638,27.507,27.5259,20000.0
2006-07-24 13:30:00,43.67,43.82,43.65,43.81,25000.0,27.5322,27.6268,27.5196,27.6205,25000.0
2006-07-24 13:40:00,43.8,43.86,43.79,43.84,29600.0,27.6142,27.652,27.6079,27.6394,29600.0
2006-07-24 13:50:00,43.84,43.89,43.84,43.85,35000.0,27.6394,27.6709,27.6394,27.6457,35000.0
2006-07-24 14:00:00,43.85,43.88,43.78,43.8,46700.0,27.6457,27.6646,27.6016,27.6142,46700.0
2006-07-24 14:10:00,43.78,43.78,43.69,43.76,24300.0,27.6016,27.6016,27.5448,27.589,24300.0
2006-07-24 14:20:00,43.75,43.79,43.7,43.75,19700.0,27.5827,27.6079,27.5511,27.5827,19700.0
2006-07-24 14:30:00,43.75,43.85,43.74,43.78,37800.0,27.5827,27.6457,27.5764,27.6016,37800.0
2006-07-24 14:40:00,43.79,43.83,43.75,43.76,36400.0,27.6079,27.6331,27.5827,27.589,36400.0
2006-07-24 14:50:00,43.76,43.84,43.75,43.8,22100.0,27.589,27.6394,27.5827,27.6142,22100.0
2006-07-24 15:00:00,43.8,43.84,43.78,43.81,22500.0,27.6142,27.6394,27.6016,27.6205,22500.0
2006-07-24 15:10:00,43.81,43.95,43.8,43.89,57200.0,27.6205,27.7088,27.6142,27.6709,57200.0
2006-07-24 15:20:00,43.89,44.05,43.89,44.01,63700.0,27.6709,27.7718,27.6709,27.7466,63700.0
2006-07-24 15:30:00,44.02,44.05,43.9,43.97,65100.0,27.7529,27.7718,27.6772,27.7214,65100.0
2006-07-24 15:40:00,43.96,44.1,43.93,44.07,100100.0,27.7151,27.8033,27.6962,27.7844,100100.0
2006-07-24 15:50:00,44.08,44.08,43.83,43.93,169600.0,27.7907,27.7907,27.6331,27.6962,169600.0
2006-07-25 09:30:00,44.35,44.4,43.98,43.98,107400.0,27.9609,27.9925,27.7277,27.7277,107400.0
2006-07-25 09:40:00,43.98,44.28,43.9,44.28,78000.0,27.7277,27.9168,27.6772,27.9168,78000.0
2006-07-25 09:50:00,44.28,44.53,44.25,44.49,119000.0,27.9168,28.0744,27.8979,28.0492,119000.0
2006-07-25 10:00:00,44.49,44.78,44.49,44.73,115800.0,28.0492,28.232,28.0492,28.2005,115800.0
2006-07-25 10:10:00,44.75,44.88,44.71,44.87,77100.0,28.2131,28.2951,28.1879,28.2888,77100.0
2006-07-25 10:20:00,44.86,44.91,44.83,44.87,91700.0,28.2825,28.314,28.2636,28.2888,91700.0
2006-07-25 10:30:00,44.88,44.89,44.55,44.6,105300.0,28.2951,28.3014,28.087,28.1186,105300.0
2006-07-25 10:40:00,44.6,44.67,44.53,44.61,101800.0,28.1186,28.1627,28.0744,28.1249,101800.0
2006-07-25 10:50:00,44.62,44.65,44.55,44.61,52000.0,28.1312,28.1501,28.087,28.1249,52000.0
2006-07-25 11:00:00,44.61,44.63,44.47,44.5,78100.0,28.1249,28.1375,28.0366,28.0555,78100.0
2006-07-25 11:10:00,44.52,44.53,44.32,44.33,51200.0,28.0681,28.0744,27.942,27.9483,51200.0
2006-07-25 11:20:00,44.33,44.56,44.26,44.56,47300.0,27.9483,28.0933,27.9042,28.0933,47300.0
2006-07-25 11:30:00,44.55,44.59,44.49,44.5,31600.0,28.087,28.1123,28.0492,28.0555,31600.0
2006-07-25 11:40:00,44.49,44.49,44.3,44.39,30500.0,28.0492,28.0492,27.9294,27.9862,30500.0
2006-07-25 11:50:00,44.4,44.46,44.33,44.42,31300.0,27.9925,28.0303,27.9483,28.0051,31300.0
2006-07-25 12:00:00,44.43,44.43,44.32,44.38,21900.0,28.0114,28.0114,27.942,27.9799,21900.0
2006-07-25 12:10:00,44.39,44.49,44.39,44.43,17000.0,27.9862,28.0492,27.9862,28.0114,17000.0
2006-07-25 12:20:00,44.43,44.54,44.43,44.54,29700.0,28.0114,28.0807,28.0114,28.0807,29700.0
2006-07-25 12:30:00,44.55,44.63,44.5,44.52,52300.0,28.087,28.1375,28.0555,28.0681,52300.0
2006-07-25 12:40:00,44.53,44.6,44.49,44.57,48600.0,28.0744,28.1186,28.0492,28.0996,48600.0
2006-07-25 12:50:00,44.58,44.6,44.48,44.49,21100.0,28.106,28.1186,28.0429,28.0492,21100.0
2006-07-25 13:00:00,44.49,44.51,44.4,44.46,42500.0,28.0492,28.0618,27.9925,28.0303,42500.0
2006-07-25 13:10:00,44.48,44.59,44.45,44.55,54600.0,28.0429,28.1123,28.024,28.087,54600.0
2006-07-25 13:20:00,44.55,44.59,44.51,44.53,33600.0,28.087,28.1123,28.0618,28.0744,33600.0
2006-07-25 13:30:00,44.53,44.55,44.44,44.44,25100.0,28.0744,28.087,28.0177,28.0177,25100.0
2006-07-25 13:40:00,44.43,44.49,44.4,44.44,49600.0,28.0114,28.0492,27.9925,28.0177,49600.0
2006-07-25 13:50:00,44.44,44.55,44.44,44.53,123100.0,28.0177,28.087,28.0177,28.0744,123100.0
2006-07-25 14:00:00,44.53,44.58,44.45,44.48,30900.0,28.0744,28.106,28.024,28.0429,30900.0
2006-07-25 14:10:00,44.49,44.55,44.35,44.38,49500.0,28.0492,28.087,27.9609,27.9799,49500.0
2006-07-25 14:20:00,44.4,44.49,44.36,44.46,31300.0,27.9925,28.0492,27.9673,28.0303,31300.0
2006-07-25 14:30:00,44.45,44.54,44.37,44.43,54200.0,28.024,28.0807,27.9736,28.0114,54200.0
2006-07-25 14:40:00,44.44,44.54,44.37,44.47,65200.0,28.0177,28.0807,27.9736,28.0366,65200.0
2006-07-25 14:50:00,44.48,44.53,44.42,44.46,117700.0,28.0429,28.0744,28.0051,28.0303,117700.0
2006-07-25 15:00:00,44.46,44.6,44.45,44.54,88900.0,28.0303,28.1186,28.024,28.0807,88900.0
2006-07-25 15:10:00,44.54,44.69,44.47,44.67,132700.0,28.0807,28.1753,28.0366,28.1627,132700.0
2006-07-25 15:20:00,44.67,44.76,44.54,44.66,101600.0,28.1627,28.2194,28.0807,28.1564,101600.0
2006-07-25 15:30:00,44.66,44.7,44.58,44.65,140000.0,28.1564,28.1816,28.106,28.1501,140000.0
2006-07-25 15:40:00,44.65,44.66,44.45,44.46,123600.0,28.1501,28.1564,28.024,28.0303,123600.0
2006-07-25 15:50:00,44.47,44.64,44.47,44.57,110300.0,28.0366,28.1438,28.0366,28.0996,110300.0
2006-07-26 09:30:00,44.5,44.51,44.21,44.21,74100.0,28.0555,28.0618,27.8727,27.8727,74100.0
2006-07-26 09:40:00,44.21,44.23,44.06,44.12,32500.0,27.8727,27.8853,27.7781,27.8159,32500.0
2006-07-26 09:50:00,44.12,44.26,44.08,44.08,28900.0,27.8159,27.9042,27.7907,27.7907,28900.0
2006-07-26 10:00:00,44.08,44.09,43.88,44.07,69900.0,27.7907,27.797,27.6646,27.7844,69900.0
2006-07-26 10:10:00,44.07,44.09,43.94,43.96,41200.0,27.7844,27.797,27.7025,27.7151,41200.0
2006-07-26 10:20:00,43.96,44.09,43.91,44.06,49600.0,27.7151,27.797,27.6835,27.7781,49600.0
2006-07-26 10:30:00,44.05,44.21,43.9,43.92,102700.0,27.7718,27.8727,27.6772,27.6898,102700.0
2006-07-26 10:40:00,43.92,44.08,43.83,43.9,95400.0,27.6898,27.7907,27.6331,27.6772,95400.0
2006-07-26 10:50:00,43.9,44.04,43.89,44.03,61000.0,27.6772,27.7655,27.6709,27.7592,61000.0
2006-07-26 11:00:00,44.03,44.12,43.82,44.09,120900.0,27.7592,27.8159,27.6268,27.797,120900.0
2006-07-26 11:10:00,44.09,44.19,44.09,44.19,96700.0,27.797,27.8601,27.797,27.8601,96700.0
2006-07-26 11:20:00,44.17,44.25,44.07,44.13,62800.0,27.8475,27.8979,27.7844,27.8222,62800.0
2006-07-26 11:30:00,44.1,44.13,44.0,44.0,34000.0,27.8033,27.8222,27.7403,27.7403,34000.0
2006-07-26 11:40:00,43.98,44.05,43.95,43.99,21100.0,27.7277,27.7718,27.7088,27.734,21100.0
2006-07-26 11:50:00,44.0,44.08,44.0,44.06,32900.0,27.7403,27.7907,27.7403,27.7781,32900.0
2006-07-26 12:00:00,44.06,44.18,44.04,44.18,30600.0,27.7781,27.8538,27.7655,27.8538,30600.0
2006-07-26 12:10:00,44.18,44.39,44.13,44.34,47400.0,27.8538,27.9862,27.8222,27.9546,47400.0
2006-07-26 12:20:00,44.34,44.4,44.32,44.38,19700.0,27.9546,27.9925,27.942,27.9799,19700.0
2006-07-26 12:30:00,44.38,44.43,44.38,44.42,61000.0,27.9799,28.0114,27.9799,28.0051,61000.0
2006-07-26 12:40:00,44.4,44.48,44.35,44.47,61400.0,27.9925,28.0429,27.9609,28.0366,61400.0
2006-07-26 12:50:00,44.48,44.58,44.47,44.58,72900.0,28.0429,28.106,28.0366,28.106,72900.0
2006-07-26 13:00:00,44.57,44.63,44.48,44.48,69300.0,28.0996,28.1375,28.0429,28.0429,69300.0
2006-07-26 13:10:00,44.48,44.49,44.45,44.47,30700.0,28.0429,28.0492,28.024,28.0366,30700.0
2006-07-26 13:20:00,44.47,44.5,44.37,44.37,33700.0,28.0366,28.0555,27.9736,27.9736,33700.0
2006-07-26 13:30:00,44.37,44.41,44.32,44.34,44700.0,27.9736,27.9988,27.942,27.9546,44700.0
2006-07-26 13:40:00,44.35,44.43,44.32,44.38,108900.0,27.9609,28.0114,27.942,27.9799,108900.0
2006-07-26 13:50:00,44.39,44.43,44.34,44.38,149700.0,27.9862,28.0114,27.9546,27.9799,149700.0
2006-07-26 14:00:00,44.37,44.39,44.2,44.27,64100.0,27.9736,27.9862,27.8664,27.9105,64100.0
2006-07-26 14:10:00,44.27,44.45,44.27,44.44,115000.0,27.9105,28.024,27.9105,28.0177,115000.0
2006-07-26 14:20:00,44.43,44.46,44.27,44.28,53700.0,28.0114,28.0303,27.9105,27.9168,53700.0
2006-07-26 14:30:00,44.29,44.46,44.29,44.36,63500.0,27.9231,28.0303,27.9231,27.9673,63500.0
2006-07-26 14:40:00,44.38,44.39,44.25,44.27,53000.0,27.9799,27.9862,27.8979,27.9105,53000.0
2006-07-26 14:50:00,44.28,44.39,44.26,44.38,134700.0,27.9168,27.9862,27.9042,27.9799,134700.0
2006-07-26 15:00:00,44.37,44.42,44.35,44.39,150800.0,27.9736,28.0051,27.9609,27.9862,150800.0
2006-07-26 15:10:00,44.39,44.41,44.34,44.37,95000.0,27.9862,27.9988,27.9546,27.9736,95000.0
2006-07-26 15:20:00,44.36,44.53,44.34,44.49,69200.0,27.9673,28.0744,27.9546,28.0492,69200.0
2006-07-26 15:30:00,44.5,44.57,44.5,44.57,103600.0,28.0555,28.0996,28.0555,28.0996,103600.0
2006-07-26 15:40:00,44.57,44.58,44.49,44.56,112700.0,28.0996,28.106,28.0492,28.0933,112700.0
2006-07-26 15:50:00,44.56,44.57,44.4,44.43,70500.0,28.0933,28.0996,27.9925,28.0114,70500.0
2006-07-27 09:30:00,44.74,44.95,44.7,44.94,83600.0,28.2068,28.3392,28.1816,28.3329,83600.0
2006-07-27 09:40:00,44.95,45.18,44.94,45.07,87200.0,28.3392,28.4842,28.3329,28.4149,87200.0
2006-07-27 09:50:00,45.05,45.08,44.95,44.98,55000.0,28.4023,28.4212,28.3392,28.3581,55000.0
2006-07-27 10:00:00,44.94,45.19,44.94,45.15,73400.0,28.3329,28.4905,28.3329,28.4653,73400.0
2006-07-27 10:10:00,45.18,45.43,45.14,45.25,79200.0,28.4842,28.6418,28.459,28.5284,79200.0
2006-07-27 10:20:00,45.26,45.44,45.26,45.37,107900.0,28.5347,28.6481,28.5347,28.604,107900.0
2006-07-27 10:30:00,45.38,45.38,45.03,45.04,81500.0,28.6103,28.6103,28.3897,28.396,81500.0
2006-07-27 10:40:00,45.04,45.06,44.83,44.94,130000.0,28.396,28.4086,28.2636,28.3329,130000.0
2006-07-27 10:50:00,44.94,45.19,44.94,45.17,97300.0,28.3329,28.4905,28.3329,28.4779,97300.0
2006-07-27 11:00:00,45.18,45.23,45.05,45.16,54200.0,28.4842,28.5158,28.4023,28.4716,54200.0
2006-07-27 11:10:00,45.16,45.32,45.1,45.27,53800.0,28.4716,28.5725,28.4338,28.541,53800.0
2006-07-27 11:20:00,45.26,45.33,45.23,45.29,47400.0,28.5347,28.5788,28.5158,28.5536,47400.0
2006-07-27 11:30:00,45.29,45.38,45.26,45.35,78800.0,28.5536,28.6103,28.5347,28.5914,78800.0
2006-07-27 11:40:00,45.34,45.4,45.3,45.38,140800.0,28.5851,28.6229,28.5599,28.6103,140800.0
2006-07-27 11:50:00,45.38,45.41,45.34,45.4,61300.0,28.6103,28.6292,28.5851,28.6229,61300.0
2006-07-27 12:00:00,45.38,45.49,45.36,45.48,67700.0,28.6103,28.6797,28.5977,28.6734,67700.0
2006-07-27 12:10:00,45.48,45.57,45.48,45.57,67300.0,28.6734,28.7301,28.6734,28.7301,67300.0
2006-07-27 12:20:00,45.55,45.56,45.5,45.5,65500.0,28.7175,28.7238,28.686,28.686,65500.0
2006-07-27 12:30:00,45.51,45.54,45.5,45.5,88100.0,28.6923,28.7112,28.686,28.686,88100.0
2006-07-27 12:40:00,45.5,45.53,45.49,45.51,73500.0,28.686,28.7049,28.6797,28.6923,73500.0
2006-07-27 12:50:00,45.51,45.54,45.5,45.52,99100.0,28.6923,28.7112,28.686,28.6986,99100.0
2006-07-27 13:00:00,45.52,45.54,45.47,45.5,44800.0,28.6986,28.7112,28.6671,28.686,44800.0
2006-07-27 13:10:00,45.52,45.53,45.5,45.51,69300.0,28.6986,28.7049,28.686,28.6923,69300.0
2006-07-27 13:20:00,45.51,45.56,45.49,45.52,33000.0,28.6923,28.7238,28.6797,28.6986,33000.0
2006-07-27 13:30:00,45.52,45.52,45.2,45.24,60800.0,28.6986,28.6986,28.4968,28.5221,60800.0
2006-07-27 13:40:00,45.24,45.36,45.23,45.36,59100.0,28.5221,28.5977,28.5158,28.5977,59100.0
2006-07-27 13:50:00,45.36,45.42,45.35,45.4,105800.0,28.5977,28.6355,28.5914,28.6229,105800.0
2006-07-27 14:00:00,45.4,45.51,45.32,45.35,124500.0,28.6229,28.6923,28.5725,28.5914,124500.0
2006-07-27 14:10:00,45.35,45.43,45.32,45.42,87400.0,28.5914,28.6418,28.5725,28.6355,87400.0
2006-07-27 14:20:00,45.42,45.42,45.34,45.4,64200.0,28.6355,28.6355,28.5851,28.6229,64200.0
2006-07-27 14:30:00,45.4,45.43,45.32,45.36,69100.0,28.6229,28.6418,28.5725,28.5977,69100.0
2006-07-27 14:40:00,45.36,45.36,45.32,45.35,62500.0,28.5977,28.5977,28.5725,28.5914,62500.0
2006-07-27 14:50:00,45.35,45.4,45.34,45.39,88000.0,28.5914,28.6229,28.5851,28.6166,88000.0
2006-07-27 15:00:00,45.39,45.41,45.33,45.34,97900.0,28.6166,28.6292,28.5788,28.5851,97900.0
2006-07-27 15:10:00,45.34,45.4,45.28,45.35,74100.0,28.5851,28.6229,28.5473,28.5914,74100.0
2006-07-27 15:20:00,45.34,45.36,45.3,45.31,72600.0,28.5851,28.5977,28.5599,28.5662,72600.0
2006-07-27 15:30:00,45.32,45.45,45.3,45.42,168900.0,28.5725,28.6545,28.5599,28.6355,168900.0
2006-07-27 15:40:00,45.43,45.44,45.39,45.39,115500.0,28.6418,28.6481,28.6166,28.6166,115500.0
2006-07-27 15:50:00,45.41,45.45,45.4,45.4,110800.0,28.6292,28.6545,28.6229,28.6229,110800.0
2006-07-28 09:30:00,45.6,45.75,45.4,45.41,268400.0,28.749,28.8436,28.6229,28.6292,268400.0
2006-07-28 09:40:00,45.41,45.74,45.36,45.67,71300.0,28.6292,28.8373,28.5977,28.7932,71300.0
2006-07-28 09:50:00,45.67,45.82,45.65,45.7,99600.0,28.7932,28.8877,28.7805,28.8121,99600.0
2006-07-28 10:00:00,45.7,45.77,45.69,45.69,93700.0,28.8121,28.8562,28.8058,28.8058,93700.0
2006-07-28 10:10:00,45.69,45.69,45.55,45.6,84500.0,28.8058,28.8058,28.7175,28.749,84500.0
2006-07-28 10:20:00,45.59,45.59,45.31,45.31,60300.0,28.7427,28.7427,28.5662,28.5662,60300.0
2006-07-28 10:30:00,45.31,45.37,45.28,45.35,56200.0,28.5662,28.604,28.5473,28.5914,56200.0
2006-07-28 10:40:00,45.36,45.62,45.36,45.61,53600.0,28.5977,28.7616,28.5977,28.7553,53600.0
2006-07-28 10:50:00,45.62,45.69,45.55,45.64,53700.0,28.7616,28.8058,28.7175,28.7742,53700.0
2006-07-28 11:00:00,45.65,45.77,45.62,45.62,37400.0,28.7805,28.8562,28.7616,28.7616,37400.0
2006-07-28 11:10:00,45.62,45.72,45.61,45.67,41800.0,28.7616,28.8247,28.7553,28.7932,41800.0
2006-07-28 11:20:00,45.66,45.67,45.51,45.65,31900.0,28.7869,28.7932,28.6923,28.7805,31900.0
2006-07-28 11:30:00,45.66,45.71,45.65,45.65,21700.0,28.7869,28.8184,28.7805,28.7805,21700.0
2006-07-28 11:40:00,45.64,45.7,45.58,45.7,53400.0,28.7742,28.8121,28.7364,28.8121,53400.0
2006-07-28 11:50:00,45.69,45.74,45.69,45.71,23300.0,28.8058,28.8373,28.8058,28.8184,23300.0
2006-07-28 12:00:00,45.71,45.72,45.6,45.67,36800.0,28.8184,28.8247,28.749,28.7932,36800.0
2006-07-28 12:10:00,45.67,45.81,45.67,45.81,33000.0,28.7932,28.8814,28.7932,28.8814,33000.0
2006-07-28 12:20:00,45.8,45.81,45.7,45.73,15200.0,28.8751,28.8814,28.8121,28.831,15200.0
2006-07-28 12:30:00,45.71,45.77,45.7,45.76,16400.0,28.8184,28.8562,28.8121,28.8499,16400.0
2006-07-28 12:40:00,45.76,45.83,45.76,45.8,78800.0,28.8499,28.894,28.8499,28.8751,78800.0
2006-07-28 12:50:00,45.78,45.83,45.76,45.82,42000.0,28.8625,28.894,28.8499,28.8877,42000.0
2006-07-28 13:00:00,45.83,45.85,45.72,45.78,35300.0,28.894,28.9066,28.8247,28.8625,35300.0
2006-07-28 13:10:00,45.79,45.79,45.58,45.65,48600.0,28.8688,28.8688,28.7364,28.7805,48600.0
2006-07-28 13:20:00,45.65,45.71,45.64,45.7,53000.0,28.7805,28.8184,28.7742,28.8121,53000.0
2006-07-28 13:30:00,45.69,45.76,45.66,45.67,34800.0,28.8058,28.8499,28.7869,28.7932,34800.0
2006-07-28 13:40:00,45.66,45.66,45.52,45.6,30300.0,28.7869,28.7869,28.6986,28.749,30300.0
2006-07-28 13:50:00,45.58,45.68,45.58,45.6,38800.0,28.7364,28.7995,28.7364,28.749,38800.0
2006-07-28 14:00:00,45.6,45.7,45.6,45.67,48900.0,28.749,28.8121,28.749,28.7932,48900.0
2006-07-28 14:10:00,45.67,45.71,45.64,45.7,17800.0,28.7932,28.8184,28.7742,28.8121,17800.0
2006-07-28 14:20:00,45.69,45.74,45.69,45.7,25100.0,28.8058,28.8373,28.8058,28.8121,25100.0
2006-07-28 14:30:00,45.71,45.72,45.61,45.7,34900.0,28.8184,28.8247,28.7553,28.8121,34900.0
2006-07-28 14:40:00,45.7,45.72,45.66,45.68,31800.0,28.8121,28.8247,28.7869,28.7995,31800.0
2006-07-28 14:50:00,45.66,45.71,45.63,45.63,41100.0,28.7869,28.8184,28.7679,28.7679,41100.0
2006-07-28 15:00:00,45.65,45.69,45.62,45.64,71500.0,28.7805,28.8058,28.7616,28.7742,71500.0
2006-07-28 15:10:00,45.63,45.69,45.61,45.62,28500.0,28.7679,28.8058,28.7553,28.7616,28500.0
2006-07-28 15:20:00,45.62,45.65,45.57,45.62,33200.0,28.7616,28.7805,28.7301,28.7616,33200.0
2006-07-28 15:30:00,45.63,45.64,45.6,45.61,47700.0,28.7679,28.7742,28.749,28.7553,47700.0
2006-07-28 15:40:00,45.61,45.67,45.61,45.64,35100.0,28.7553,28.7932,28.7553,28.7742,35100.0
2006-07-28 15:50:00,45.63,45.65,45.58,45.63,95200.0,28.7679,28.7805,28.7364,28.7679,95200.0
2006-07-31 09:30:00,45.7,45.73,45.51,45.65,60500.0,28.8121,28.831,28.6923,28.7805,60500.0
2006-07-31 09:40:00,45.59,45.75,45.59,45.68,38900.0,28.7427,28.8436,28.7427,28.7995,38900.0
2006-07-31 09:50:00,45.68,45.75,45.5,45.58,38000.0,28.7995,28.8436,28.686,28.7364,38000.0
2006-07-31 10:00:00,45.58,45.75,45.58,45.73,88400.0,28.7364,28.8436,28.7364,28.831,88400.0
2006-07-31 10:10:00,45.72,45.73,45.55,45.62,70700.0,28.8247,28.831,28.7175,28.7616,70700.0
2006-07-31 10:20:00,45.61,45.89,45.57,45.84,29600.0,28.7553,28.9319,28.7301,28.9003,29600.0
2006-07-31 10:30:00,45.85,45.85,45.69,45.73,25900.0,28.9066,28.9066,28.8058,28.831,25900.0
2006-07-31 10:40:00,45.76,45.81,45.64,45.65,19300.0,28.8499,28.8814,28.7742,28.7805,19300.0
2006-07-31 10:50:00,45.64,45.64,45.56,45.59,28500.0,28.7742,28.7742,28.7238,28.7427,28500.0
2006-07-31 11:00:00,45.62,45.69,45.62,45.66,13700.0,28.7616,28.8058,28.7616,28.7869,13700.0
2006-07-31 11:10:00,45.66,45.69,45.62,45.65,36700.0,28.7869,28.8058,28.7616,28.7805,36700.0
2006-07-31 11:20:00,45.65,45.67,45.59,45.61,27800.0,28.7805,28.7932,28.7427,28.7553,27800.0
2006-07-31 11:30:00,45.6,45.62,45.59,45.61,21600.0,28.749,28.7616,28.7427,28.7553,21600.0
2006-07-31 11:40:00,45.61,45.65,45.57,45.65,27100.0,28.7553,28.7805,28.7301,28.7805,27100.0
2006-07-31 11:50:00,45.67,45.68,45.64,45.65,19000.0,28.7932,28.7995,28.7742,28.7805,19000.0
2006-07-31 12:00:00,45.65,45.74,45.6,45.71,41100.0,28.7805,28.8373,28.749,28.8184,41100.0
2006-07-31 12:10:00,45.69,45.79,45.69,45.79,41800.0,28.8058,28.8688,28.8058,28.8688,41800.0
2006-07-31 12:20:00,45.78,45.8,45.76,45.79,15500.0,28.8625,28.8751,28.8499,28.8688,15500.0
2006-07-31 12:30:00,45.78,45.81,45.73,45.78,38500.0,28.8625,28.8814,28.831,28.8625,38500.0
2006-07-31 12:40:00,45.78,45.81,45.76,45.79,27100.0,28.8625,28.8814,28.8499,28.8688,27100.0
2006-07-31 12:50:00,45.78,45.83,45.74,45.8,39900.0,28.8625,28.894,28.8373,28.8751,39900.0
2006-07-31 13:00:00,45.81,45.85,45.79,45.84,47500.0,28.8814,28.9066,28.8688,28.9003,47500.0
2006-07-31 13:10:00,45.83,45.87,45.79,45.79,41100.0,28.894,28.9192,28.8688,28.8688,41100.0
2006-07-31 13:20:00,45.79,45.81,45.74,45.74,33800.0,28.8688,28.8814,28.8373,28.8373,33800.0
2006-07-31 13:30:00,45.77,45.83,45.74,45.76,23200.0,28.8562,28.894,28.8373,28.8499,23200.0
2006-07-31 13:40:00,45.76,45.81,45.71,45.78,42900.0,28.8499,28.8814,28.8184,28.8625,42900.0
2006-07-31 13:50:00,45.78,45.79,45.7,45.73,46400.0,28.8625,28.8688,28.8121,28.831,46400.0
2006-07-31 14:00:00,45.72,45.73,45.64,45.68,26200.0,28.8247,28.831,28.7742,28.7995,26200.0
2006-07-31 14:10:00,45.7,45.81,45.67,45.73,42900.0,28.8121,28.8814,28.7932,28.831,42900.0
2006-07-31 14:20:00,45.71,45.81,45.7,45.77,28500.0,28.8184,28.8814,28.8121,28.8562,28500.0
2006-07-31 14:30:00,45.79,45.8,45.7,45.77,40800.0,28.8688,28.8751,28.8121,28.8562,40800.0
2006-07-31 14:40:00,45.77,45.8,45.69,45.7,23700.0,28.8562,28.8751,28.8058,28.8121,23700.0
2006-07-31 14:50:00,45.7,45.75,45.68,45.7,24900.0,28.8121,28.8436,28.7995,28.8121,24900.0
2006-07-31 15:00:00,45.7,45.81,45.7,45.76,67000.0,28.8121,28.8814,28.8121,28.8499,67000.0
2006-07-31 15:10:00,45.79,45.84,45.75,45.77,41000.0,28.8688,28.9003,28.8436,28.8562,41000.0
2006-07-31 15:20:00,45.75,45.84,45.73,45.75,42900.0,28.8436,28.9003,28.831,28.8436,42900.0
2006-07-31 15:30:00,45.76,45.85,45.74,45.83,54000.0,28.8499,28.9066,28.8373,28.894,54000.0
2006-07-31 15:40:00,45.82,45.84,45.7,45.7,53900.0,28.8877,28.9003,28.8121,28.8121,53900.0
2006-07-31 15:50:00,45.72,45.8,45.69,45.79,70200.0,28.8247,28.8751,28.8058,28.8688,70200.0
2006-08-01 09:30:00,45.45,45.5,45.31,45.39,129800.0,28.6545,28.686,28.5662,28.6166,129800.0
2006-08-01 09:40:00,45.38,45.38,45.18,45.19,56400.0,28.6103,28.6103,28.4842,28.4905,56400.0
2006-08-01 09:50:00,45.19,45.29,45.13,45.25,70700.0,28.4905,28.5536,28.4527,28.5284,70700.0
2006-08-01 10:00:00,45.26,45.28,44.92,44.99,48600.0,28.5347,28.5473,28.3203,28.3644,48600.0
2006-08-01 10:10:00,44.96,45.07,44.9,44.99,41700.0,28.3455,28.4149,28.3077,28.3644,41700.0
2006-08-01 10:20:00,44.99,45.23,44.99,45.21,42000.0,28.3644,28.5158,28.3644,28.5031,42000.0
2006-08-01 10:30:00,45.22,45.26,45.16,45.18,33200.0,28.5094,28.5347,28.4716,28.4842,33200.0
2006-08-01 10:40:00,45.16,45.26,45.16,45.25,33100.0,28.4716,28.5347,28.4716,28.5284,33100.0
2006-08-01 10:50:00,45.23,45.24,45.02,45.04,37500.0,28.5158,28.5221,28.3834,28.396,37500.0
2006-08-01 11:00:00,45.02,45.14,45.0,45.08,48200.0,28.3834,28.459,28.3707,28.4212,48200.0
2006-08-01 11:10:00,45.09,45.1,45.03,45.09,20700.0,28.4275,28.4338,28.3897,28.4275,20700.0
2006-08-01 11:20:00,45.06,45.09,45.03,45.09,16900.0,28.4086,28.4275,28.3897,28.4275,16900.0
2006-08-01 11:30:00,45.07,45.09,45.06,45.08,17000.0,28.4149,28.4275,28.4086,28.4212,17000.0
2006-08-01 11:40:00,45.08,45.09,44.97,44.99,23000.0,28.4212,28.4275,28.3518,28.3644,23000.0
2006-08-01 11:50:00,44.99,45.08,44.98,45.06,21500.0,28.3644,28.4212,28.3581,28.4086,21500.0
2006-08-01 12:00:00,45.06,45.07,45.0,45.02,21500.0,28.4086,28.4149,28.3707,28.3834,21500.0
2006-08-01 12:10:00,45.02,45.09,45.0,45.07,25600.0,28.3834,28.4275,28.3707,28.4149,25600.0
2006-08-01 12:20:00,45.09,45.18,45.07,45.09,47300.0,28.4275,28.4842,28.4149,28.4275,47300.0
2006-08-01 12:30:00,45.09,45.09,45.01,45.08,17100.0,28.4275,28.4275,28.3771,28.4212,17100.0
2006-08-01 12:40:00,45.07,45.08,45.01,45.04,108200.0,28.4149,28.4212,28.3771,28.396,108200.0
2006-08-01 12:50:00,45.04,45.07,45.0,45.07,12300.0,28.396,28.4149,28.3707,28.4149,12300.0
2006-08-01 13:00:00,45.03,45.04,44.84,44.84,42000.0,28.3897,28.396,28.2699,28.2699,42000.0
2006-08-01 13:10:00,44.85,44.92,44.84,44.89,46500.0,28.2762,28.3203,28.2699,28.3014,46500.0
2006-08-01 13:20:00,44.89,44.9,44.82,44.84,16900.0,28.3014,28.3077,28.2573,28.2699,16900.0
2006-08-01 13:30:00,44.84,44.84,44.77,44.81,31100.0,28.2699,28.2699,28.2257,28.251,31100.0
2006-08-01 13:40:00,44.81,44.95,44.81,44.95,17700.0,28.251,28.3392,28.251,28.3392,17700.0
2006-08-01 13:50:00,44.94,45.0,44.89,44.94,27800.0,28.3329,28.3707,28.3014,28.3329,27800.0
2006-08-01 14:00:00,44.94,45.01,44.91,44.93,33300.0,28.3329,28.3771,28.314,28.3266,33300.0
2006-08-01 14:10:00,44.92,44.98,44.89,44.95,14300.0,28.3203,28.3581,28.3014,28.3392,14300.0
2006-08-01 14:20:00,44.96,44.96,44.88,44.93,27700.0,28.3455,28.3455,28.2951,28.3266,27700.0
2006-08-01 14:30:00,44.93,44.93,44.85,44.86,24700.0,28.3266,28.3266,28.2762,28.2825,24700.0
2006-08-01 14:40:00,44.86,44.89,44.8,44.88,15400.0,28.2825,28.3014,28.2447,28.2951,15400.0
2006-08-01 14:50:00,44.87,45.0,44.86,44.98,23100.0,28.2888,28.3707,28.2825,28.3581,23100.0
2006-08-01 15:00:00,44.94,44.98,44.87,44.9,25300.0,28.3329,28.3581,28.2888,28.3077,25300.0
2006-08-01 15:10:00,44.88,44.91,44.83,44.86,23300.0,28.2951,28.314,28.2636,28.2825,23300.0
2006-08-01 15:20:00,44.86,44.99,44.86,44.98,31100.0,28.2825,28.3644,28.2825,28.3581,31100.0
2006-08-01 15:30:00,44.97,45.0,44.91,44.97,45700.0,28.3518,28.3707,28.314,28.3518,45700.0
2006-08-01 15:40:00,44.98,45.01,44.93,45.0,62500.0,28.3581,28.3771,28.3266,28.3707,62500.0
2006-08-01 15:50:00,45.02,45.07,45.0,45.01,102800.0,28.3834,28.4149,28.3707,28.3771,102800.0
2006-08-02 09:30:00,45.08,45.17,44.78,45.13,59200.0,28.4212,28.4779,28.232,28.4527,59200.0
2006-08-02 09:40:00,45.13,45.35,45.0,45.16,103000.0,28.4527,28.5914,28.3707,28.4716,103000.0
2006-08-02 09:50:00,45.19,45.26,45.16,45.18,72300.0,28.4905,28.5347,28.4716,28.4842,72300.0
2006-08-02 10:00:00,45.16,45.21,45.13,45.18,32700.0,28.4716,28.5031,28.4527,28.4842,32700.0
2006-08-02 10:10:00,45.16,45.17,44.96,44.96,59700.0,28.4716,28.4779,28.3455,28.3455,59700.0
2006-08-02 10:20:00,44.97,45.12,44.95,45.12,83500.0,28.3518,28.4464,28.3392,28.4464,83500.0
2006-08-02 10:30:00,45.12,45.12,44.96,45.01,81300.0,28.4464,28.4464,28.3455,28.3771,81300.0
2006-08-02 10:40:00,45.0,45.04,44.94,45.01,40500.0,28.3707,28.396,28.3329,28.3771,40500.0
2006-08-02 10:50:00,45.01,45.06,44.98,45.03,46300.0,28.3771,28.4086,28.3581,28.3897,46300.0
2006-08-02 11:00:00,45.02,45.14,45.02,45.11,26500.0,28.3834,28.459,28.3834,28.4401,26500.0
2006-08-02 11:10:00,45.13,45.35,45.13,45.31,32900.0,28.4527,28.5914,28.4527,28.5662,32900.0
2006-08-02 11:20:00,45.31,45.42,45.31,45.32,26400.0,28.5662,28.6355,28.5662,28.5725,26400.0
2006-08-02 11:30:00,45.32,45.33,45.21,45.21,43400.0,28.5725,28.5788,28.5031,28.5031,43400.0
2006-08-02 11:40:00,45.21,45.26,45.19,45.26,27800.0,28.5031,28.5347,28.4905,28.5347,27800.0
2006-08-02 11:50:00,45.25,45.51,45.25,45.5,62600.0,28.5284,28.6923,28.5284,28.686,62600.0
2006-08-02 12:00:00,45.52,45.6,45.48,45.59,39600.0,28.6986,28.749,28.6734,28.7427,39600.0
2006-08-02 12:10:00,45.6,45.69,45.56,45.66,47800.0,28.749,28.8058,28.7238,28.7869,47800.0
2006-08-02 12:20:00,45.68,45.74,45.64,45.71,42300.0,28.7995,28.8373,28.7742,28.8184,42300.0
2006-08-02 12:30:00,45.71,45.71,45.64,45.67,21300.0,28.8184,28.8184,28.7742,28.7932,21300.0
2006-08-02 12:40:00,45.65,45.73,45.65,45.65,38200.0,28.7805,28.831,28.7805,28.7805,38200.0
2006-08-02 12:50:00,45.64,45.66,45.61,45.65,29200.0,28.7742,28.7869,28.7553,28.7805,29200.0
2006-08-02 13:00:00,45.66,45.66,45.59,45.59,20300.0,28.7869,28.7869,28.7427,28.7427,20300.0
2006-08-02 13:10:00,45.59,45.65,45.57,45.62,19500.0,28.7427,28.7805,28.7301,28.7616,19500.0
2006-08-02 13:20:00,45.61,45.66,45.54,45.64,20500.0,28.7553,28.7869,28.7112,28.7742,20500.0
2006-08-02 13:30:00,45.64,45.66,45.54,45.54,25600.0,28.7742,28.7869,28.7112,28.7112,25600.0
2006-08-02 13:40:00,45.54,45.56,45.5,45.52,32700.0,28.7112,28.7238,28.686,28.6986,32700.0
2006-08-02 13:50:00,45.53,45.54,45.5,45.5,22900.0,28.7049,28.7112,28.686,28.686,22900.0
2006-08-02 14:00:00,45.5,45.61,45.47,45.61,27200.0,28.686,28.7553,28.6671,28.7553,27200.0
2006-08-02 14:10:00,45.6,45.68,45.6,45.61,51100.0,28.749,28.7995,28.749,28.7553,51100.0
2006-08-02 14:20:00,45.61,45.61,45.42,45.5,38400.0,28.7553,28.7553,28.6355,28.686,38400.0
2006-08-02 14:30:00,45.5,45.55,45.45,45.5,36100.0,28.686,28.7175,28.6545,28.686,36100.0
2006-08-02 14:40:00,45.5,45.57,45.48,45.55,40000.0,28.686,28.7301,28.6734,28.7175,40000.0
2006-08-02 14:50:00,45.55,45.59,45.53,45.55,26400.0,28.7175,28.7427,28.7049,28.7175,26400.0
2006-08-02 15:00:00,45.55,45.57,45.5,45.52,32800.0,28.7175,28.7301,28.686,28.6986,32800.0
2006-08-02 15:10:00,45.55,45.55,45.37,45.52,30900.0,28.7175,28.7175,28.604,28.6986,30900.0
2006-08-02 15:20:00,45.54,45.59,45.5,45.51,46800.0,28.7112,28.7427,28.686,28.6923,46800.0
2006-08-02 15:30:00,45.51,45.64,45.5,45.54,79500.0,28.6923,28.7742,28.686,28.7112,79500.0
2006-08-02 15:40:00,45.54,45.59,45.37,45.39,59900.0,28.7112,28.7427,28.604,28.6166,59900.0
2006-08-02 15:50:00,45.39,45.53,45.38,45.48,82200.0,28.6166,28.7049,28.6103,28.6734,82200.0
2006-08-03 09:30:00,45.3,45.8,45.24,45.37,51900.0,28.5599,28.8751,28.5221,28.604,51900.0
2006-08-03 09:40:00,45.38,45.82,45.36,45.68,39600.0,28.6103,28.8877,28.5977,28.7995,39600.0
2006-08-03 09:50:00,45.67,45.77,45.62,45.63,49000.0,28.7932,28.8562,28.7616,28.7679,49000.0
2006-08-03 10:00:00,45.65,45.73,45.56,45.61,49700.0,28.7805,28.831,28.7238,28.7553,49700.0
2006-08-03 10:10:00,45.59,45.77,45.56,45.77,26100.0,28.7427,28.8562,28.7238,28.8562,26100.0
2006-08-03 10:20:00,45.77,45.79,45.68,45.72,37100.0,28.8562,28.8688,28.7995,28.8247,37100.0
2006-08-03 10:30:00,45.7,45.71,45.61,45.63,27900.0,28.8121,28.8184,28.7553,28.7679,27900.0
2006-08-03 10:40:00,45.63,45.7,45.61,45.64,7200.0,28.7679,28.8121,28.7553,28.7742,7200.0
2006-08-03 10:50:00,45.64,45.8,45.64,45.8,26600.0,28.7742,28.8751,28.7742,28.8751,26600.0
2006-08-03 11:00:00,45.81,45.93,45.81,45.83,25700.0,28.8814,28.9571,28.8814,28.894,25700.0
2006-08-03 11:10:00,45.85,45.87,45.7,45.71,14700.0,28.9066,28.9192,28.8121,28.8184,14700.0
2006-08-03 11:20:00,45.73,45.73,45.62,45.69,21000.0,28.831,28.831,28.7616,28.8058,21000.0
2006-08-03 11:30:00,45.7,45.76,45.67,45.7,35600.0,28.8121,28.8499,28.7932,28.8121,35600.0
2006-08-03 11:40:00,45.69,45.76,45.67,45.74,20100.0,28.8058,28.8499,28.7932,28.8373,20100.0
2006-08-03 11:50:00,45.73,45.78,45.73,45.76,11000.0,28.831,28.8625,28.831,28.8499,11000.0
2006-08-03 12:00:00,45.77,45.79,45.72,45.78,13800.0,28.8562,28.8688,28.8247,28.8625,13800.0
2006-08-03 12:10:00,45.78,45.92,45.78,45.9,45700.0,28.8625,28.9508,28.8625,28.9382,45700.0
2006-08-03 12:20:00,45.9,46.07,45.9,46.05,55600.0,28.9382,29.0453,28.9382,29.0327,55600.0
2006-08-03 12:30:00,46.06,46.19,46.01,46.15,48200.0,29.039,29.121,29.0075,29.0958,48200.0
2006-08-03 12:40:00,46.16,46.18,46.05,46.12,38300.0,29.1021,29.1147,29.0327,29.0769,38300.0
2006-08-03 12:50:00,46.13,46.22,46.13,46.2,60400.0,29.0832,29.1399,29.0832,29.1273,60400.0
2006-08-03 13:00:00,46.21,46.31,46.21,46.25,61000.0,29.1336,29.1967,29.1336,29.1588,61000.0
2006-08-03 13:10:00,46.26,46.48,46.25,46.43,55000.0,29.1651,29.3038,29.1588,29.2723,55000.0
2006-08-03 13:20:00,46.43,46.48,46.42,46.43,34400.0,29.2723,29.3038,29.266,29.2723,34400.0
2006-08-03 13:30:00,46.43,46.53,46.43,46.5,90800.0,29.2723,29.3354,29.2723,29.3164,90800.0
2006-08-03 13:40:00,46.49,46.55,46.49,46.54,82000.0,29.3101,29.348,29.3101,29.3417,82000.0
2006-08-03 13:50:00,46.54,46.56,46.5,46.5,48900.0,29.3417,29.3543,29.3164,29.3164,48900.0
2006-08-03 14:00:00,46.51,46.52,46.42,46.43,35500.0,29.3227,29.329,29.266,29.2723,35500.0
2006-08-03 14:10:00,46.45,46.52,46.43,46.5,62300.0,29.2849,29.329,29.2723,29.3164,62300.0
2006-08-03 14:20:00,46.49,46.5,46.34,46.47,63000.0,29.3101,29.3164,29.2156,29.2975,63000.0
2006-08-03 14:30:00,46.48,46.52,46.42,46.52,68700.0,29.3038,29.329,29.266,29.329,68700.0
2006-08-03 14:40:00,46.52,46.54,46.47,46.51,59600.0,29.329,29.3417,29.2975,29.3227,59600.0
2006-08-03 14:50:00,46.5,46.62,46.5,46.6,98600.0,29.3164,29.3921,29.3164,29.3795,98600.0
2006-08-03 15:00:00,46.6,46.6,46.52,46.52,30900.0,29.3795,29.3795,29.329,29.329,30900.0
2006-08-03 15:10:00,46.52,46.58,46.48,46.57,32200.0,29.329,29.3669,29.3038,29.3606,32200.0
2006-08-03 15:20:00,46.58,46.58,46.52,46.52,122400.0,29.3669,29.3669,29.329,29.329,122400.0
2006-08-03 15:30:00,46.53,46.53,46.36,46.39,80400.0,29.3354,29.3354,29.2282,29.2471,80400.0
2006-08-03 15:40:00,46.39,46.47,46.36,46.36,67800.0,29.2471,29.2975,29.2282,29.2282,67800.0
2006-08-03 15:50:00,46.37,46.4,46.28,46.39,82300.0,29.2345,29.2534,29.1777,29.2471,82300.0
2006-08-04 09:30:00,47.3,47.3,47.3,47.3,0.0,29.8208,29.8208,29.8208,29.8208,0.0
2006-08-04 09:40:00,47.07,47.35,47.03,47.1,267300.0,29.6758,29.8523,29.6506,29.6947,267300.0
2006-08-04 09:50:00,47.1,47.13,46.79,46.95,67900.0,29.6947,29.7136,29.4993,29.6001,67900.0
2006-08-04 10:00:00,46.92,47.01,46.83,46.87,46800.0,29.5812,29.638,29.5245,29.5497,46800.0
2006-08-04 10:10:00,46.85,46.88,46.7,46.82,35000.0,29.5371,29.556,29.4425,29.5182,35000.0
2006-08-04 10:20:00,46.78,46.85,46.68,46.72,30800.0,29.493,29.5371,29.4299,29.4551,30800.0
2006-08-04 10:30:00,46.74,46.86,46.71,46.74,44200.0,29.4677,29.5434,29.4488,29.4677,44200.0
2006-08-04 10:40:00,46.74,46.74,46.64,46.7,34000.0,29.4677,29.4677,29.4047,29.4425,34000.0
2006-08-04 10:50:00,46.73,46.73,46.57,46.6,21000.0,29.4614,29.4614,29.3606,29.3795,21000.0
2006-08-04 11:00:00,46.59,46.61,46.48,46.51,37700.0,29.3732,29.3858,29.3038,29.3227,37700.0
2006-08-04 11:10:00,46.49,46.49,46.4,46.46,27900.0,29.3101,29.3101,29.2534,29.2912,27900.0
2006-08-04 11:20:00,46.47,46.59,46.45,46.58,24400.0,29.2975,29.3732,29.2849,29.3669,24400.0
2006-08-04 11:30:00,46.53,46.57,46.44,46.46,20500.0,29.3354,29.3606,29.2786,29.2912,20500.0
2006-08-04 11:40:00,46.46,46.6,46.34,46.38,88000.0,29.2912,29.3795,29.2156,29.2408,88000.0
2006-08-04 11:50:00,46.38,46.38,46.2,46.28,44600.0,29.2408,29.2408,29.1273,29.1777,44600.0
2006-08-04 12:00:00,46.29,46.38,46.23,46.36,56500.0,29.184,29.2408,29.1462,29.2282,56500.0
2006-08-04 12:10:00,46.37,46.39,46.21,46.29,57600.0,29.2345,29.2471,29.1336,29.184,57600.0
2006-08-04 12:20:00,46.26,46.32,46.1,46.13,79300.0,29.1651,29.203,29.0643,29.0832,79300.0
2006-08-04 12:30:00,46.13,46.13,45.95,45.96,88200.0,29.0832,29.0832,28.9697,28.976,88200.0
2006-08-04 12:40:00,45.99,46.03,45.95,45.98,51200.0,28.9949,29.0201,28.9697,28.9886,51200.0
2006-08-04 12:50:00,45.98,46.06,45.93,46.06,32700.0,28.9886,29.039,28.9571,29.039,32700.0
2006-08-04 13:00:00,46.04,46.15,46.01,46.11,27100.0,29.0264,29.0958,29.0075,29.0706,27100.0
2006-08-04 13:10:00,46.1,46.13,45.76,45.87,48400.0,29.0643,29.0832,28.8499,28.9192,48400.0
2006-08-04 13:20:00,45.84,45.88,45.71,45.86,41900.0,28.9003,28.9256,28.8184,28.9129,41900.0
2006-08-04 13:30:00,45.83,45.85,45.7,45.7,32400.0,28.894,28.9066,28.8121,28.8121,32400.0
2006-08-04 13:40:00,45.73,45.89,45.71,45.86,25900.0,28.831,28.9319,28.8184,28.9129,25900.0
2006-08-04 13:50:00,45.88,45.88,45.77,45.87,31400.0,28.9256,28.9256,28.8562,28.9192,31400.0
2006-08-04 14:00:00,45.86,46.04,45.82,45.99,36800.0,28.9129,29.0264,28.8877,28.9949,36800.0
2006-08-04 14:10:00,46.0,46.03,45.82,45.88,29900.0,29.0012,29.0201,28.8877,28.9256,29900.0
2006-08-04 14:20:00,45.89,45.94,45.73,45.87,36300.0,28.9319,28.9634,28.831,28.9192,36300.0
2006-08-04 14:30:00,45.87,45.97,45.81,45.95,26400.0,28.9192,28.9823,28.8814,28.9697,26400.0
2006-08-04 14:40:00,45.96,45.99,45.85,45.92,29300.0,28.976,28.9949,28.9066,28.9508,29300.0
2006-08-04 14:50:00,45.93,45.93,45.74,45.8,28300.0,28.9571,28.9571,28.8373,28.8751,28300.0
2006-08-04 15:00:00,45.81,45.91,45.72,45.9,30000.0,28.8814,28.9445,28.8247,28.9382,30000.0
2006-08-04 15:10:00,45.89,45.98,45.87,45.91,38500.0,28.9319,28.9886,28.9192,28.9445,38500.0
2006-08-04 15:20:00,45.94,46.13,45.87,46.11,44400.0,28.9634,29.0832,28.9192,29.0706,44400.0
2006-08-04 15:30:00,46.09,46.16,45.99,46.0,48300.0,29.0579,29.1021,28.9949,29.0012,48300.0
2006-08-04 15:40:00,46.0,46.21,45.98,46.21,141900.0,29.0012,29.1336,28.9886,29.1336,141900.0
2006-08-04 15:50:00,46.21,46.6,46.21,46.44,376100.0,29.1336,29.3795,29.1336,29.2786,376100.0
2006-08-07 09:30:00,46.52,46.52,46.23,46.36,61900.0,29.329,29.329,29.1462,29.2282,61900.0
2006-08-07 09:40:00,46.36,46.39,46.09,46.38,84500.0,29.2282,29.2471,29.0579,29.2408,84500.0
2006-08-07 09:50:00,46.37,46.54,46.31,46.53,79200.0,29.2345,29.3417,29.1967,29.3354,79200.0
2006-08-07 10:00:00,46.53,46.55,46.36,46.44,52900.0,29.3354,29.348,29.2282,29.2786,52900.0
2006-08-07 10:10:00,46.46,46.53,46.4,46.46,36200.0,29.2912,29.3354,29.2534,29.2912,36200.0
2006-08-07 10:20:00,46.46,46.52,46.33,46.33,34600.0,29.2912,29.329,29.2093,29.2093,34600.0
2006-08-07 10:30:00,46.33,46.42,46.22,46.3,37600.0,29.2093,29.266,29.1399,29.1903,37600.0
2006-08-07 10:40:00,46.29,46.36,46.28,46.33,36600.0,29.184,29.2282,29.1777,29.2093,36600.0
2006-08-07 10:50:00,46.33,46.41,46.28,46.28,40300.0,29.2093,29.2597,29.1777,29.1777,40300.0
2006-08-07 11:00:00,46.28,46.29,46.16,46.16,39300.0,29.1777,29.184,29.1021,29.1021,39300.0
2006-08-07 11:10:00,46.16,46.16,46.1,46.12,16000.0,29.1021,29.1021,29.0643,29.0769,16000.0
2006-08-07 11:20:00,46.11,46.19,46.1,46.13,20300.0,29.0706,29.121,29.0643,29.0832,20300.0
2006-08-07 11:30:00,46.12,46.24,46.12,46.24,20600.0,29.0769,29.1525,29.0769,29.1525,20600.0
2006-08-07 11:40:00,46.24,46.32,46.23,46.32,14200.0,29.1525,29.203,29.1462,29.203,14200.0
2006-08-07 11:50:00,46.33,46.33,46.27,46.31,19700.0,29.2093,29.2093,29.1714,29.1967,19700.0
2006-08-07 12:00:00,46.33,46.39,46.33,46.34,22700.0,29.2093,29.2471,29.2093,29.2156,22700.0
2006-08-07 12:10:00,46.34,46.36,46.28,46.3,23800.0,29.2156,29.2282,29.1777,29.1903,23800.0
2006-08-07 12:20:00,46.29,46.39,46.29,46.39,15700.0,29.184,29.2471,29.184,29.2471,15700.0
2006-08-07 12:30:00,46.37,46.4,46.35,46.36,26500.0,29.2345,29.2534,29.2219,29.2282,26500.0
2006-08-07 12:40:00,46.38,46.55,46.38,46.5,34400.0,29.2408,29.348,29.2408,29.3164,34400.0
2006-08-07 12:50:00,46.49,46.49,46.36,46.4,19600.0,29.3101,29.3101,29.2282,29.2534,19600.0
2006-08-07 13:00:00,46.4,46.42,46.35,46.4,23600.0,29.2534,29.266,29.2219,29.2534,23600.0
2006-08-07 13:10:00,46.42,46.51,46.42,46.5,22200.0,29.266,29.3227,29.266,29.3164,22200.0
2006-08-07 13:20:00,46.5,46.6,46.5,46.58,31000.0,29.3164,29.3795,29.3164,29.3669,31000.0
2006-08-07 13:30:00,46.59,46.67,46.57,46.62,36300.0,29.3732,29.4236,29.3606,29.3921,36300.0
2006-08-07 13:40:00,46.62,46.62,46.46,46.5,21800.0,29.3921,29.3921,29.2912,29.3164,21800.0
2006-08-07 13:50:00,46.48,46.51,46.43,46.43,13000.0,29.3038,29.3227,29.2723,29.2723,13000.0
2006-08-07 14:00:00,46.43,46.43,46.29,46.34,18100.0,29.2723,29.2723,29.184,29.2156,18100.0
2006-08-07 14:10:00,46.34,46.44,46.31,46.43,16300.0,29.2156,29.2786,29.1967,29.2723,16300.0
2006-08-07 14:20:00,46.45,46.48,46.4,46.41,34000.0,29.2849,29.3038,29.2534,29.2597,34000.0
2006-08-07 14:30:00,46.41,46.43,46.4,46.4,38900.0,29.2597,29.2723,29.2534,29.2534,38900.0
2006-08-07 14:40:00,46.41,46.5,46.4,46.42,26200.0,29.2597,29.3164,29.2534,29.266,26200.0
2006-08-07 14:50:00,46.43,46.47,46.34,46.34,47000.0,29.2723,29.2975,29.2156,29.2156,47000.0
2006-08-07 15:00:00,46.34,46.35,46.19,46.28,33000.0,29.2156,29.2219,29.121,29.1777,33000.0
2006-08-07 15:10:00,46.29,46.4,46.25,46.36,21700.0,29.184,29.2534,29.1588,29.2282,21700.0
2006-08-07 15:20:00,46.36,46.47,46.36,46.41,40000.0,29.2282,29.2975,29.2282,29.2597,40000.0
2006-08-07 15:30:00,46.4,46.53,46.35,46.47,58900.0,29.2534,29.3354,29.2219,29.2975,58900.0
2006-08-07 15:40:00,46.47,46.47,46.36,46.43,46600.0,29.2975,29.2975,29.2282,29.2723,46600.0
2006-08-07 15:50:00,46.43,46.43,46.35,46.36,75600.0,29.2723,29.2723,29.2219,29.2282,75600.0
2006-08-08 09:30:00,46.39,46.6,46.2,46.3,67200.0,29.2471,29.3795,29.1273,29.1903,67200.0
2006-08-08 09:40:00,46.32,46.32,46.15,46.25,28500.0,29.203,29.203,29.0958,29.1588,28500.0
2006-08-08 09:50:00,46.22,46.28,46.18,46.21,14600.0,29.1399,29.1777,29.1147,29.1336,14600.0
2006-08-08 10:00:00,46.27,46.3,46.14,46.22,33600.0,29.1714,29.1903,29.0895,29.1399,33600.0
2006-08-08 10:10:00,46.27,46.33,46.21,46.31,21100.0,29.1714,29.2093,29.1336,29.1967,21100.0
2006-08-08 10:20:00,46.31,46.37,46.3,46.36,16200.0,29.1967,29.2345,29.1903,29.2282,16200.0
2006-08-08 10:30:00,46.34,46.38,46.2,46.21,28300.0,29.2156,29.2408,29.1273,29.1336,28300.0
2006-08-08 10:40:00,46.21,46.22,46.05,46.12,34200.0,29.1336,29.1399,29.0327,29.0769,34200.0
2006-08-08 10:50:00,46.12,46.16,46.1,46.12,26500.0,29.0769,29.1021,29.0643,29.0769,26500.0
2006-08-08 11:00:00,46.13,46.14,46.05,46.08,28500.0,29.0832,29.0895,29.0327,29.0516,28500.0
2006-08-08 11:10:00,46.08,46.11,46.05,46.05,24600.0,29.0516,29.0706,29.0327,29.0327,24600.0
2006-08-08 11:20:00,46.08,46.15,46.06,46.11,23500.0,29.0516,29.0958,29.039,29.0706,23500.0
2006-08-08 11:30:00,46.12,46.14,46.07,46.08,25400.0,29.0769,29.0895,29.0453,29.0516,25400.0
2006-08-08 11:40:00,46.11,46.11,46.03,46.03,13500.0,29.0706,29.0706,29.0201,29.0201,13500.0
2006-08-08 11:50:00,46.03,46.03,45.96,45.96,9700.0,29.0201,29.0201,28.976,28.976,9700.0
2006-08-08 12:00:00,45.96,45.98,45.92,45.96,16500.0,28.976,28.9886,28.9508,28.976,16500.0
2006-08-08 12:10:00,45.93,45.96,45.89,45.94,13900.0,28.9571,28.976,28.9319,28.9634,13900.0
2006-08-08 12:20:00,45.97,46.0,45.92,45.94,16600.0,28.9823,29.0012,28.9508,28.9634,16600.0
2006-08-08 12:30:00,45.92,45.94,45.81,45.86,19400.0,28.9508,28.9634,28.8814,28.9129,19400.0
2006-08-08 12:40:00,45.87,45.88,45.82,45.85,13600.0,28.9192,28.9256,28.8877,28.9066,13600.0
2006-08-08 12:50:00,45.85,45.91,45.85,45.91,12300.0,28.9066,28.9445,28.9066,28.9445,12300.0
2006-08-08 13:00:00,45.88,45.9,45.85,45.87,42700.0,28.9256,28.9382,28.9066,28.9192,42700.0
2006-08-08 13:10:00,45.85,45.91,45.84,45.9,14100.0,28.9066,28.9445,28.9003,28.9382,14100.0
2006-08-08 13:20:00,45.9,45.91,45.79,45.84,25500.0,28.9382,28.9445,28.8688,28.9003,25500.0
2006-08-08 13:30:00,45.84,45.88,45.82,45.85,11700.0,28.9003,28.9256,28.8877,28.9066,11700.0
2006-08-08 13:40:00,45.85,45.87,45.75,45.79,15100.0,28.9066,28.9192,28.8436,28.8688,15100.0
2006-08-08 13:50:00,45.79,45.8,45.64,45.67,45100.0,28.8688,28.8751,28.7742,28.7932,45100.0
2006-08-08 14:00:00,45.67,45.73,45.62,45.69,50400.0,28.7932,28.831,28.7616,28.8058,50400.0
2006-08-08 14:10:00,45.72,46.0,45.72,45.88,67600.0,28.8247,29.0012,28.8247,28.9256,67600.0
2006-08-08 14:20:00,45.88,45.96,45.4,45.52,130600.0,28.9256,28.976,28.6229,28.6986,130600.0
2006-08-08 14:30:00,45.52,45.52,45.35,45.39,149100.0,28.6986,28.6986,28.5914,28.6166,149100.0
2006-08-08 14:40:00,45.41,45.53,45.33,45.44,100800.0,28.6292,28.7049,28.5788,28.6481,100800.0
2006-08-08 14:50:00,45.44,45.5,45.33,45.36,51800.0,28.6481,28.686,28.5788,28.5977,51800.0
2006-08-08 15:00:00,45.36,45.46,45.25,45.31,63900.0,28.5977,28.6608,28.5284,28.5662,63900.0
2006-08-08 15:10:00,45.31,45.34,45.19,45.19,55500.0,28.5662,28.5851,28.4905,28.4905,55500.0
2006-08-08 15:20:00,45.17,45.25,45.13,45.19,63300.0,28.4779,28.5284,28.4527,28.4905,63300.0
2006-08-08 15:30:00,45.19,45.2,45.09,45.13,73600.0,28.4905,28.4968,28.4275,28.4527,73600.0
2006-08-08 15:40:00,45.13,45.38,45.12,45.31,148700.0,28.4527,28.6103,28.4464,28.5662,148700.0
2006-08-08 15:50:00,45.31,45.32,45.17,45.23,177500.0,28.5662,28.5725,28.4779,28.5158,177500.0
2006-08-09 09:30:00,45.75,45.75,45.46,45.46,44400.0,28.8436,28.8436,28.6608,28.6608,44400.0
2006-08-09 09:40:00,45.41,45.64,45.38,45.45,46300.0,28.6292,28.7742,28.6103,28.6545,46300.0
2006-08-09 09:50:00,45.45,45.45,45.22,45.22,38900.0,28.6545,28.6545,28.5094,28.5094,38900.0
2006-08-09 10:00:00,45.24,45.3,45.19,45.3,45500.0,28.5221,28.5599,28.4905,28.5599,45500.0
2006-08-09 10:10:00,45.3,45.4,45.2,45.25,36200.0,28.5599,28.6229,28.4968,28.5284,36200.0
2006-08-09 10:20:00,45.24,45.32,45.18,45.21,43500.0,28.5221,28.5725,28.4842,28.5031,43500.0
2006-08-09 10:30:00,45.2,45.2,44.92,44.99,55500.0,28.4968,28.4968,28.3203,28.3644,55500.0
2006-08-09 10:40:00,44.99,45.01,44.95,44.99,39300.0,28.3644,28.3771,28.3392,28.3644,39300.0
2006-08-09 10:50:00,44.96,45.06,44.94,44.97,30000.0,28.3455,28.4086,28.3329,28.3518,30000.0
2006-08-09 11:00:00,44.97,45.1,44.96,45.09,30700.0,28.3518,28.4338,28.3455,28.4275,30700.0
2006-08-09 11:10:00,45.1,45.15,45.07,45.1,25100.0,28.4338,28.4653,28.4149,28.4338,25100.0
2006-08-09 11:20:00,45.09,45.14,45.03,45.14,24400.0,28.4275,28.459,28.3897,28.459,24400.0
2006-08-09 11:30:00,45.13,45.22,45.12,45.19,24500.0,28.4527,28.5094,28.4464,28.4905,24500.0
2006-08-09 11:40:00,45.19,45.26,45.12,45.16,44300.0,28.4905,28.5347,28.4464,28.4716,44300.0
2006-08-09 11:50:00,45.16,45.16,44.98,45.01,31800.0,28.4716,28.4716,28.3581,28.3771,31800.0
2006-08-09 12:00:00,45.02,45.04,44.99,45.04,37300.0,28.3834,28.396,28.3644,28.396,37300.0
2006-08-09 12:10:00,45.04,45.06,44.93,44.95,31100.0,28.396,28.4086,28.3266,28.3392,31100.0
2006-08-09 12:20:00,44.94,44.95,44.84,44.88,35000.0,28.3329,28.3392,28.2699,28.2951,35000.0
2006-08-09 12:30:00,44.86,44.86,44.82,44.82,29900.0,28.2825,28.2825,28.2573,28.2573,29900.0
2006-08-09 12:40:00,44.82,44.84,44.65,44.65,37600.0,28.2573,28.2699,28.1501,28.1501,37600.0
2006-08-09 12:50:00,44.64,44.75,44.58,44.75,59300.0,28.1438,28.2131,28.106,28.2131,59300.0
2006-08-09 13:00:00,44.72,44.78,44.64,44.74,45200.0,28.1942,28.232,28.1438,28.2068,45200.0
2006-08-09 13:10:00,44.74,44.76,44.56,44.59,39100.0,28.2068,28.2194,28.0933,28.1123,39100.0
2006-08-09 13:20:00,44.58,44.65,44.52,44.6,45300.0,28.106,28.1501,28.0681,28.1186,45300.0
2006-08-09 13:30:00,44.6,44.63,44.49,44.6,45200.0,28.1186,28.1375,28.0492,28.1186,45200.0
2006-08-09 13:40:00,44.6,44.69,44.6,44.63,28200.0,28.1186,28.1753,28.1186,28.1375,28200.0
2006-08-09 13:50:00,44.63,44.68,44.58,44.58,29200.0,28.1375,28.169,28.106,28.106,29200.0
2006-08-09 14:00:00,44.58,44.78,44.58,44.75,34800.0,28.106,28.232,28.106,28.2131,34800.0
2006-08-09 14:10:00,44.77,44.78,44.63,44.66,33700.0,28.2257,28.232,28.1375,28.1564,33700.0
2006-08-09 14:20:00,44.64,44.75,44.64,44.71,25100.0,28.1438,28.2131,28.1438,28.1879,25100.0
2006-08-09 14:30:00,44.7,44.76,44.64,44.65,37100.0,28.1816,28.2194,28.1438,28.1501,37100.0
2006-08-09 14:40:00,44.66,44.69,44.4,44.41,50300.0,28.1564,28.1753,27.9925,27.9988,50300.0
2006-08-09 14:50:00,44.4,44.44,44.24,44.25,76500.0,27.9925,28.0177,27.8916,27.8979,76500.0
2006-08-09 15:00:00,44.26,44.3,44.19,44.19,96000.0,27.9042,27.9294,27.8601,27.8601,96000.0
2006-08-09 15:10:00,44.19,44.26,44.14,44.21,90100.0,27.8601,27.9042,27.8286,27.8727,90100.0
2006-08-09 15:20:00,44.23,44.25,44.1,44.14,60700.0,27.8853,27.8979,27.8033,27.8286,60700.0
2006-08-09 15:30:00,44.13,44.17,44.06,44.14,66300.0,27.8222,27.8475,27.7781,27.8286,66300.0
2006-08-09 15:40:00,44.14,44.15,43.99,44.03,87200.0,27.8286,27.8349,27.734,27.7592,87200.0
2006-08-09 15:50:00,44.04,44.06,43.98,44.03,153500.0,27.7655,27.7781,27.7277,27.7592,153500.0
2006-08-10 09:30:00,44.04,44.35,44.0,44.06,51600.0,27.7655,27.9609,27.7403,27.7781,51600.0
2006-08-10 09:40:00,44.06,44.15,43.97,44.11,68400.0,27.7781,27.8349,27.7214,27.8096,68400.0
2006-08-10 09:50:00,44.1,44.11,43.98,43.98,56900.0,27.8033,27.8096,27.7277,27.7277,56900.0
2006-08-10 10:00:00,43.98,44.0,43.67,43.7,87200.0,27.7277,27.7403,27.5322,27.5511,87200.0
2006-08-10 10:10:00,43.69,43.78,43.62,43.68,101100.0,27.5448,27.6016,27.5007,27.5385,101100.0
2006-08-10 10:20:00,43.68,43.77,43.61,43.76,71400.0,27.5385,27.5953,27.4944,27.589,71400.0
2006-08-10 10:30:00,43.75,44.02,43.75,43.99,46800.0,27.5827,27.7529,27.5827,27.734,46800.0
2006-08-10 10:40:00,43.98,44.18,43.96,44.1,59700.0,27.7277,27.8538,27.7151,27.8033,59700.0
2006-08-10 10:50:00,44.1,44.15,44.02,44.11,50900.0,27.8033,27.8349,27.7529,27.8096,50900.0
2006-08-10 11:00:00,44.13,44.32,44.07,44.31,32200.0,27.8222,27.942,27.7844,27.9357,32200.0
2006-08-10 11:10:00,44.33,44.4,44.3,44.35,30900.0,27.9483,27.9925,27.9294,27.9609,30900.0
2006-08-10 11:20:00,44.36,44.38,44.25,44.25,20400.0,27.9673,27.9799,27.8979,27.8979,20400.0
2006-08-10 11:30:00,44.25,44.28,44.12,44.12,22400.0,27.8979,27.9168,27.8159,27.8159,22400.0
2006-08-10 11:40:00,44.1,44.16,44.09,44.11,30400.0,27.8033,27.8412,27.797,27.8096,30400.0
2006-08-10 11:50:00,44.13,44.32,44.12,44.31,29700.0,27.8222,27.942,27.8159,27.9357,29700.0
2006-08-10 12:00:00,44.31,44.49,44.3,44.37,86100.0,27.9357,28.0492,27.9294,27.9736,86100.0
2006-08-10 12:10:00,44.37,44.44,44.3,44.3,29800.0,27.9736,28.0177,27.9294,27.9294,29800.0
2006-08-10 12:20:00,44.3,44.33,44.25,44.25,25700.0,27.9294,27.9483,27.8979,27.8979,25700.0
2006-08-10 12:30:00,44.27,44.36,44.27,44.31,14600.0,27.9105,27.9673,27.9105,27.9357,14600.0
2006-08-10 12:40:00,44.32,44.36,44.2,44.32,16800.0,27.942,27.9673,27.8664,27.942,16800.0
2006-08-10 12:50:00,44.32,44.41,44.31,44.4,21700.0,27.942,27.9988,27.9357,27.9925,21700.0
2006-08-10 13:00:00,44.43,44.43,44.21,44.22,33400.0,28.0114,28.0114,27.8727,27.879,33400.0
2006-08-10 13:10:00,44.2,44.35,44.2,44.32,31900.0,27.8664,27.9609,27.8664,27.942,31900.0
2006-08-10 13:20:00,44.31,44.34,44.28,44.29,13900.0,27.9357,27.9546,27.9168,27.9231,13900.0
2006-08-10 13:30:00,44.3,44.43,44.28,44.42,20200.0,27.9294,28.0114,27.9168,28.0051,20200.0
2006-08-10 13:40:00,44.42,44.6,44.41,44.52,20900.0,28.0051,28.1186,27.9988,28.0681,20900.0
2006-08-10 13:50:00,44.5,44.5,44.41,44.41,11900.0,28.0555,28.0555,27.9988,27.9988,11900.0
2006-08-10 14:00:00,44.43,44.5,44.4,44.44,36700.0,28.0114,28.0555,27.9925,28.0177,36700.0
2006-08-10 14:10:00,44.44,44.49,44.43,44.48,19900.0,28.0177,28.0492,28.0114,28.0429,19900.0
2006-08-10 14:20:00,44.48,44.53,44.42,44.5,13200.0,28.0429,28.0744,28.0051,28.0555,13200.0
2006-08-10 14:30:00,44.5,44.56,44.45,44.53,22700.0,28.0555,28.0933,28.024,28.0744,22700.0
2006-08-10 14:40:00,44.53,44.6,44.33,44.37,15800.0,28.0744,28.1186,27.9483,27.9736,15800.0
2006-08-10 14:50:00,44.36,44.46,44.36,44.43,20700.0,27.9673,28.0303,27.9673,28.0114,20700.0
2006-08-10 15:00:00,44.42,44.47,44.38,44.42,29000.0,28.0051,28.0366,27.9799,28.0051,29000.0
2006-08-10 15:10:00,44.42,44.52,44.37,44.47,29800.0,28.0051,28.0681,27.9736,28.0366,29800.0
2006-08-10 15:20:00,44.47,44.51,44.38,44.43,34100.0,28.0366,28.0618,27.9799,28.0114,34100.0
2006-08-10 15:30:00,44.43,44.57,44.41,44.57,32400.0,28.0114,28.0996,27.9988,28.0996,32400.0
2006-08-10 15:40:00,44.53,44.72,44.53,44.7,62900.0,28.0744,28.1942,28.0744,28.1816,62900.0
2006-08-10 15:50:00,44.69,44.71,44.52,44.55,62900.0,28.1753,28.1879,28.0681,28.087,62900.0
2006-08-11 09:30:00,44.6,44.73,44.51,44.62,46800.0,28.1186,28.2005,28.0618,28.1312,46800.0
2006-08-11 09:40:00,44.63,44.69,44.56,44.66,22400.0,28.1375,28.1753,28.0933,28.1564,22400.0
2006-08-11 09:50:00,44.66,44.74,44.6,44.7,35700.0,28.1564,28.2068,28.1186,28.1816,35700.0
2006-08-11 10:00:00,44.71,44.73,44.5,44.5,39000.0,28.1879,28.2005,28.0555,28.0555,39000.0
2006-08-11 10:10:00,44.52,44.71,44.51,44.68,31700.0,28.0681,28.1879,28.0618,28.169,31700.0
2006-08-11 10:20:00,44.69,44.73,44.68,44.69,14900.0,28.1753,28.2005,28.169,28.1753,14900.0
2006-08-11 10:30:00,44.69,44.71,44.62,44.66,21900.0,28.1753,28.1879,28.1312,28.1564,21900.0
2006-08-11 10:40:00,44.66,44.67,44.59,44.61,34400.0,28.1564,28.1627,28.1123,28.1249,34400.0
2006-08-11 10:50:00,44.61,44.73,44.6,44.68,17900.0,28.1249,28.2005,28.1186,28.169,17900.0
2006-08-11 11:00:00,44.68,44.68,44.61,44.64,20100.0,28.169,28.169,28.1249,28.1438,20100.0
2006-08-11 11:10:00,44.65,44.69,44.64,44.67,21800.0,28.1501,28.1753,28.1438,28.1627,21800.0
2006-08-11 11:20:00,44.67,44.69,44.61,44.69,30200.0,28.1627,28.1753,28.1249,28.1753,30200.0
2006-08-11 11:30:00,44.7,44.79,44.68,44.79,23100.0,28.1816,28.2384,28.169,28.2384,23100.0
2006-08-11 11:40:00,44.78,44.79,44.72,44.74,16800.0,28.232,28.2384,28.1942,28.2068,16800.0
2006-08-11 11:50:00,44.72,44.75,44.65,44.66,47300.0,28.1942,28.2131,28.1501,28.1564,47300.0
2006-08-11 12:00:00,44.66,44.67,44.57,44.57,26300.0,28.1564,28.1627,28.0996,28.0996,26300.0
2006-08-11 12:10:00,44.58,44.58,44.39,44.4,37300.0,28.106,28.106,27.9862,27.9925,37300.0
2006-08-11 12:20:00,44.4,44.46,44.33,44.4,42700.0,27.9925,28.0303,27.9483,27.9925,42700.0
2006-08-11 12:30:00,44.4,44.5,44.38,44.49,22200.0,27.9925,28.0555,27.9799,28.0492,22200.0
2006-08-11 12:40:00,44.5,44.51,44.46,44.46,40200.0,28.0555,28.0618,28.0303,28.0303,40200.0
2006-08-11 12:50:00,44.46,44.5,44.42,44.44,71800.0,28.0303,28.0555,28.0051,28.0177,71800.0
2006-08-11 13:00:00,44.46,44.5,44.44,44.45,53800.0,28.0303,28.0555,28.0177,28.024,53800.0
2006-08-11 13:10:00,44.46,44.53,44.41,44.44,70000.0,28.0303,28.0744,27.9988,28.0177,70000.0
2006-08-11 13:20:00,44.45,44.45,44.39,44.44,18100.0,28.024,28.024,27.9862,28.0177,18100.0
2006-08-11 13:30:00,44.43,44.46,44.39,44.45,62300.0,28.0114,28.0303,27.9862,28.024,62300.0
2006-08-11 13:40:00,44.43,44.47,44.41,44.44,26000.0,28.0114,28.0366,27.9988,28.0177,26000.0
2006-08-11 13:50:00,44.43,44.52,44.42,44.5,36600.0,28.0114,28.0681,28.0051,28.0555,36600.0
2006-08-11 14:00:00,44.5,44.54,44.45,44.49,39000.0,28.0555,28.0807,28.024,28.0492,39000.0
2006-08-11 14:10:00,44.5,44.5,44.42,44.45,31200.0,28.0555,28.0555,28.0051,28.024,31200.0
2006-08-11 14:20:00,44.45,44.45,44.3,44.3,36100.0,28.024,28.024,27.9294,27.9294,36100.0
2006-08-11 14:30:00,44.3,44.42,44.26,44.39,24200.0,27.9294,28.0051,27.9042,27.9862,24200.0
2006-08-11 14:40:00,44.4,44.45,44.35,44.36,46700.0,27.9925,28.024,27.9609,27.9673,46700.0
2006-08-11 14:50:00,44.35,44.4,44.35,44.4,28700.0,27.9609,27.9925,27.9609,27.9925,28700.0
2006-08-11 15:00:00,44.38,44.38,44.26,44.35,45600.0,27.9799,27.9799,27.9042,27.9609,45600.0
2006-08-11 15:10:00,44.34,44.34,44.24,44.27,37500.0,27.9546,27.9546,27.8916,27.9105,37500.0
2006-08-11 15:20:00,44.27,44.33,44.24,44.29,84100.0,27.9105,27.9483,27.8916,27.9231,84100.0
2006-08-11 15:30:00,44.29,44.37,44.27,44.37,91700.0,27.9231,27.9736,27.9105,27.9736,91700.0
2006-08-11 15:40:00,44.37,44.38,44.25,44.27,64700.0,27.9736,27.9799,27.8979,27.9105,64700.0
2006-08-11 15:50:00,44.26,44.34,44.25,44.27,95800.0,27.9042,27.9546,27.8979,27.9105,95800.0
2006-08-14 09:30:00,44.6,44.79,44.52,44.78,44700.0,28.1186,28.2384,28.0681,28.232,44700.0
2006-08-14 09:40:00,44.76,44.9,44.73,44.81,20700.0,28.2194,28.3077,28.2005,28.251,20700.0
2006-08-14 09:50:00,44.79,44.95,44.79,44.92,33700.0,28.2384,28.3392,28.2384,28.3203,33700.0
2006-08-14 10:00:00,44.9,45.0,44.89,44.97,28900.0,28.3077,28.3707,28.3014,28.3518,28900.0
2006-08-14 10:10:00,44.96,45.06,44.84,44.9,32500.0,28.3455,28.4086,28.2699,28.3077,32500.0
2006-08-14 10:20:00,44.89,44.94,44.86,44.89,8800.0,28.3014,28.3329,28.2825,28.3014,8800.0
2006-08-14 10:30:00,44.87,44.95,44.84,44.84,16200.0,28.2888,28.3392,28.2699,28.2699,16200.0
2006-08-14 10:40:00,44.86,44.86,44.8,44.82,14000.0,28.2825,28.2825,28.2447,28.2573,14000.0
2006-08-14 10:50:00,44.81,44.83,44.76,44.78,18800.0,28.251,28.2636,28.2194,28.232,18800.0
2006-08-14 11:00:00,44.78,45.02,44.78,44.99,21600.0,28.232,28.3834,28.232,28.3644,21600.0
2006-08-14 11:10:00,45.0,45.14,44.97,45.07,16300.0,28.3707,28.459,28.3518,28.4149,16300.0
2006-08-14 11:20:00,45.07,45.07,44.94,44.94,22500.0,28.4149,28.4149,28.3329,28.3329,22500.0
2006-08-14 11:30:00,44.94,44.97,44.86,44.87,21400.0,28.3329,28.3518,28.2825,28.2888,21400.0
2006-08-14 11:40:00,44.87,44.94,44.85,44.89,26500.0,28.2888,28.3329,28.2762,28.3014,26500.0
2006-08-14 11:50:00,44.89,44.97,44.88,44.96,17500.0,28.3014,28.3518,28.2951,28.3455,17500.0
2006-08-14 12:00:00,44.96,44.99,44.94,44.97,24100.0,28.3455,28.3644,28.3329,28.3518,24100.0
2006-08-14 12:10:00,44.97,45.1,44.97,45.07,16300.0,28.3518,28.4338,28.3518,28.4149,16300.0
2006-08-14 12:20:00,45.06,45.11,45.05,45.09,29900.0,28.4086,28.4401,28.4023,28.4275,29900.0
2006-08-14 12:30:00,45.05,45.08,44.98,45.0,17900.0,28.4023,28.4212,28.3581,28.3707,17900.0
2006-08-14 12:40:00,45.0,45.01,44.91,44.94,22100.0,28.3707,28.3771,28.314,28.3329,22100.0
2006-08-14 12:50:00,44.91,44.95,44.84,44.87,15600.0,28.314,28.3392,28.2699,28.2888,15600.0
2006-08-14 13:00:00,44.84,44.88,44.83,44.83,12100.0,28.2699,28.2951,28.2636,28.2636,12100.0
2006-08-14 13:10:00,44.83,44.86,44.81,44.81,8700.0,28.2636,28.2825,28.251,28.251,8700.0
2006-08-14 13:20:00,44.83,44.83,44.75,44.8,17900.0,28.2636,28.2636,28.2131,28.2447,17900.0
2006-08-14 13:30:00,44.8,44.81,44.74,44.77,17400.0,28.2447,28.251,28.2068,28.2257,17400.0
2006-08-14 13:40:00,44.75,44.77,44.67,44.69,23300.0,28.2131,28.2257,28.1627,28.1753,23300.0
2006-08-14 13:50:00,44.69,44.69,44.55,44.59,27400.0,28.1753,28.1753,28.087,28.1123,27400.0
2006-08-14 14:00:00,44.56,44.57,44.44,44.47,40500.0,28.0933,28.0996,28.0177,28.0366,40500.0
2006-08-14 14:10:00,44.45,44.52,44.45,44.49,37900.0,28.024,28.0681,28.024,28.0492,37900.0
2006-08-14 14:20:00,44.48,44.51,44.42,44.47,24500.0,28.0429,28.0618,28.0051,28.0366,24500.0
2006-08-14 14:30:00,44.45,44.51,44.42,44.49,35900.0,28.024,28.0618,28.0051,28.0492,35900.0
2006-08-14 14:40:00,44.49,44.49,44.31,44.39,34900.0,28.0492,28.0492,27.9357,27.9862,34900.0
2006-08-14 14:50:00,44.38,44.4,44.15,44.22,42500.0,27.9799,27.9925,27.8349,27.879,42500.0
2006-08-14 15:00:00,44.22,44.22,44.14,44.16,36000.0,27.879,27.879,27.8286,27.8412,36000.0
2006-08-14 15:10:00,44.16,44.19,44.13,44.15,26100.0,27.8412,27.8601,27.8222,27.8349,26100.0
2006-08-14 15:20:00,44.14,44.23,44.12,44.19,42900.0,27.8286,27.8853,27.8159,27.8601,42900.0
2006-08-14 15:30:00,44.19,44.2,44.08,44.15,40200.0,27.8601,27.8664,27.7907,27.8349,40200.0
2006-08-14 15:40:00,44.14,44.23,44.12,44.19,43200.0,27.8286,27.8853,27.8159,27.8601,43200.0
2006-08-14 15:50:00,44.19,44.24,44.16,44.2,128700.0,27.8601,27.8916,27.8412,27.8664,128700.0
2006-08-15 09:30:00,44.65,44.69,44.56,44.57,51300.0,28.1501,28.1753,28.0933,28.0996,51300.0
2006-08-15 09:40:00,44.57,44.68,44.57,44.59,63900.0,28.0996,28.169,28.0996,28.1123,63900.0
2006-08-15 09:50:00,44.59,44.66,44.47,44.5,22400.0,28.1123,28.1564,28.0366,28.0555,22400.0
2006-08-15 10:00:00,44.52,44.56,44.44,44.54,43700.0,28.0681,28.0933,28.0177,28.0807,43700.0
2006-08-15 10:10:00,44.55,44.6,44.51,44.57,20100.0,28.087,28.1186,28.0618,28.0996,20100.0
2006-08-15 10:20:00,44.54,44.69,44.54,44.59,56500.0,28.0807,28.1753,28.0807,28.1123,56500.0
2006-08-15 10:30:00,44.6,44.74,44.58,44.74,16000.0,28.1186,28.2068,28.106,28.2068,16000.0
2006-08-15 10:40:00,44.74,44.93,44.74,44.8,58300.0,28.2068,28.3266,28.2068,28.2447,58300.0
2006-08-15 10:50:00,44.8,44.81,44.73,44.76,14600.0,28.2447,28.251,28.2005,28.2194,14600.0
2006-08-15 11:00:00,44.77,44.84,44.77,44.84,20500.0,28.2257,28.2699,28.2257,28.2699,20500.0
2006-08-15 11:10:00,44.84,44.89,44.81,44.82,15200.0,28.2699,28.3014,28.251,28.2573,15200.0
2006-08-15 11:20:00,44.82,44.84,44.64,44.73,26900.0,28.2573,28.2699,28.1438,28.2005,26900.0
2006-08-15 11:30:00,44.73,44.73,44.61,44.61,19600.0,28.2005,28.2005,28.1249,28.1249,19600.0
2006-08-15 11:40:00,44.61,44.66,44.61,44.64,9800.0,28.1249,28.1564,28.1249,28.1438,9800.0
2006-08-15 11:50:00,44.66,44.74,44.64,44.65,14800.0,28.1564,28.2068,28.1438,28.1501,14800.0
2006-08-15 12:00:00,44.65,44.69,44.64,44.65,4700.0,28.1501,28.1753,28.1438,28.1501,4700.0
2006-08-15 12:10:00,44.66,44.74,44.66,44.67,12800.0,28.1564,28.2068,28.1564,28.1627,12800.0
2006-08-15 12:20:00,44.67,44.69,44.62,44.63,8500.0,28.1627,28.1753,28.1312,28.1375,8500.0
2006-08-15 12:30:00,44.62,44.65,44.61,44.64,5000.0,28.1312,28.1501,28.1249,28.1438,5000.0
2006-08-15 12:40:00,44.65,44.72,44.65,44.68,10700.0,28.1501,28.1942,28.1501,28.169,10700.0
2006-08-15 12:50:00,44.67,44.72,44.67,44.67,5100.0,28.1627,28.1942,28.1627,28.1627,5100.0
2006-08-15 13:00:00,44.67,44.67,44.55,44.55,8500.0,28.1627,28.1627,28.087,28.087,8500.0
2006-08-15 13:10:00,44.54,44.54,44.48,44.48,9700.0,28.0807,28.0807,28.0429,28.0429,9700.0
2006-08-15 13:20:00,44.48,44.6,44.48,44.55,8300.0,28.0429,28.1186,28.0429,28.087,8300.0
2006-08-15 13:30:00,44.53,44.66,44.52,44.6,11400.0,28.0744,28.1564,28.0681,28.1186,11400.0
2006-08-15 13:40:00,44.6,44.62,44.52,44.59,19200.0,28.1186,28.1312,28.0681,28.1123,19200.0
2006-08-15 13:50:00,44.57,44.63,44.57,44.6,9300.0,28.0996,28.1375,28.0996,28.1186,9300.0
2006-08-15 14:00:00,44.6,44.69,44.58,44.64,32800.0,28.1186,28.1753,28.106,28.1438,32800.0
2006-08-15 14:10:00,44.64,44.74,44.63,44.72,13700.0,28.1438,28.2068,28.1375,28.1942,13700.0
2006-08-15 14:20:00,44.68,44.75,44.64,44.68,11800.0,28.169,28.2131,28.1438,28.169,11800.0
2006-08-15 14:30:00,44.68,44.75,44.67,44.7,25000.0,28.169,28.2131,28.1627,28.1816,25000.0
2006-08-15 14:40:00,44.72,44.76,44.69,44.75,10000.0,28.1942,28.2194,28.1753,28.2131,10000.0
2006-08-15 14:50:00,44.75,44.84,44.73,44.83,15100.0,28.2131,28.2699,28.2005,28.2636,15100.0
2006-08-15 15:00:00,44.83,44.86,44.82,44.83,24200.0,28.2636,28.2825,28.2573,28.2636,24200.0
2006-08-15 15:10:00,44.83,44.85,44.82,44.83,15500.0,28.2636,28.2762,28.2573,28.2636,15500.0
2006-08-15 15:20:00,44.83,44.9,44.82,44.89,26700.0,28.2636,28.3077,28.2573,28.3014,26700.0
2006-08-15 15:30:00,44.89,44.89,44.83,44.85,24800.0,28.3014,28.3014,28.2636,28.2762,24800.0
2006-08-15 15:40:00,44.87,44.94,44.87,44.9,42900.0,28.2888,28.3329,28.2888,28.3077,42900.0
2006-08-15 15:50:00,44.91,44.92,44.83,44.89,53900.0,28.314,28.3203,28.2636,28.3014,53900.0
2006-08-16 09:30:00,45.2,45.2,44.89,45.0,57200.0,28.4968,28.4968,28.3014,28.3707,57200.0
2006-08-16 09:40:00,45.01,45.21,45.01,45.08,37000.0,28.3771,28.5031,28.3771,28.4212,37000.0
2006-08-16 09:50:00,45.04,45.07,44.97,44.97,17100.0,28.396,28.4149,28.3518,28.3518,17100.0
2006-08-16 10:00:00,44.97,45.01,44.86,44.88,36100.0,28.3518,28.3771,28.2825,28.2951,36100.0
2006-08-16 10:10:00,44.88,45.08,44.87,44.98,32800.0,28.2951,28.4212,28.2888,28.3581,32800.0
2006-08-16 10:20:00,44.97,44.97,44.83,44.87,17900.0,28.3518,28.3518,28.2636,28.2888,17900.0
2006-08-16 10:30:00,44.88,44.96,44.8,44.9,45800.0,28.2951,28.3455,28.2447,28.3077,45800.0
2006-08-16 10:40:00,44.9,44.98,44.88,44.95,25000.0,28.3077,28.3581,28.2951,28.3392,25000.0
2006-08-16 10:50:00,44.94,45.08,44.91,45.07,33600.0,28.3329,28.4212,28.314,28.4149,33600.0
2006-08-16 11:00:00,45.07,45.08,44.93,44.93,17700.0,28.4149,28.4212,28.3266,28.3266,17700.0
2006-08-16 11:10:00,44.93,44.95,44.87,44.92,22400.0,28.3266,28.3392,28.2888,28.3203,22400.0
2006-08-16 11:20:00,44.9,44.92,44.78,44.78,20100.0,28.3077,28.3203,28.232,28.232,20100.0
2006-08-16 11:30:00,44.77,44.88,44.77,44.84,19500.0,28.2257,28.2951,28.2257,28.2699,19500.0
2006-08-16 11:40:00,44.83,44.83,44.74,44.79,34900.0,28.2636,28.2636,28.2068,28.2384,34900.0
2006-08-16 11:50:00,44.79,44.84,44.77,44.77,36700.0,28.2384,28.2699,28.2257,28.2257,36700.0
2006-08-16 12:00:00,44.77,44.84,44.77,44.83,23700.0,28.2257,28.2699,28.2257,28.2636,23700.0
2006-08-16 12:10:00,44.84,45.04,44.83,45.04,61400.0,28.2699,28.396,28.2636,28.396,61400.0
2006-08-16 12:20:00,45.02,45.09,45.02,45.07,25300.0,28.3834,28.4275,28.3834,28.4149,25300.0
2006-08-16 12:30:00,45.05,45.08,44.99,45.0,22200.0,28.4023,28.4212,28.3644,28.3707,22200.0
2006-08-16 12:40:00,45.0,45.14,45.0,45.12,31600.0,28.3707,28.459,28.3707,28.4464,31600.0
2006-08-16 12:50:00,45.11,45.14,45.08,45.12,19300.0,28.4401,28.459,28.4212,28.4464,19300.0
2006-08-16 13:00:00,45.1,45.15,45.08,45.15,20700.0,28.4338,28.4653,28.4212,28.4653,20700.0
2006-08-16 13:10:00,45.15,45.2,45.15,45.2,14100.0,28.4653,28.4968,28.4653,28.4968,14100.0
2006-08-16 13:20:00,45.19,45.19,45.04,45.05,20300.0,28.4905,28.4905,28.396,28.4023,20300.0
2006-08-16 13:30:00,45.05,45.1,45.02,45.1,13000.0,28.4023,28.4338,28.3834,28.4338,13000.0
2006-08-16 13:40:00,45.1,45.11,44.99,45.04,32100.0,28.4338,28.4401,28.3644,28.396,32100.0
2006-08-16 13:50:00,45.04,45.04,44.98,44.99,21000.0,28.396,28.396,28.3581,28.3644,21000.0
2006-08-16 14:00:00,45.0,45.03,44.94,44.97,32200.0,28.3707,28.3897,28.3329,28.3518,32200.0
2006-08-16 14:10:00,44.97,45.14,44.96,45.09,22400.0,28.3518,28.459,28.3455,28.4275,22400.0
2006-08-16 14:20:00,45.09,45.13,45.08,45.11,16700.0,28.4275,28.4527,28.4212,28.4401,16700.0
2006-08-16 14:30:00,45.12,45.3,45.11,45.28,31000.0,28.4464,28.5599,28.4401,28.5473,31000.0
2006-08-16 14:40:00,45.27,45.37,45.26,45.29,34900.0,28.541,28.604,28.5347,28.5536,34900.0
2006-08-16 14:50:00,45.31,45.47,45.3,45.47,41800.0,28.5662,28.6671,28.5599,28.6671,41800.0
2006-08-16 15:00:00,45.47,45.56,45.47,45.54,39900.0,28.6671,28.7238,28.6671,28.7112,39900.0
2006-08-16 15:10:00,45.56,45.56,45.47,45.52,35000.0,28.7238,28.7238,28.6671,28.6986,35000.0
2006-08-16 15:20:00,45.52,45.52,45.34,45.43,39000.0,28.6986,28.6986,28.5851,28.6418,39000.0
2006-08-16 15:30:00,45.43,45.49,45.42,45.47,30400.0,28.6418,28.6797,28.6355,28.6671,30400.0
2006-08-16 15:40:00,45.47,45.47,45.34,45.35,75500.0,28.6671,28.6671,28.5851,28.5914,75500.0
2006-08-16 15:50:00,45.35,45.37,45.31,45.34,67100.0,28.5914,28.604,28.5662,28.5851,67100.0
2006-08-17 09:30:00,44.94,45.02,44.94,44.94,40700.0,28.3329,28.3834,28.3329,28.3329,40700.0
2006-08-17 09:40:00,44.97,45.19,44.97,45.09,48000.0,28.3518,28.4905,28.3518,28.4275,48000.0
2006-08-17 09:50:00,45.09,45.1,44.93,45.0,31500.0,28.4275,28.4338,28.3266,28.3707,31500.0
2006-08-17 10:00:00,45.0,45.13,44.98,45.13,48100.0,28.3707,28.4527,28.3581,28.4527,48100.0
2006-08-17 10:10:00,45.13,45.14,44.95,45.09,58500.0,28.4527,28.459,28.3392,28.4275,58500.0
2006-08-17 10:20:00,45.09,45.12,45.05,45.05,42500.0,28.4275,28.4464,28.4023,28.4023,42500.0
2006-08-17 10:30:00,45.04,45.09,44.99,45.03,46800.0,28.396,28.4275,28.3644,28.3897,46800.0
2006-08-17 10:40:00,45.03,45.07,44.96,45.0,38700.0,28.3897,28.4149,28.3455,28.3707,38700.0
2006-08-17 10:50:00,45.0,45.05,44.97,45.05,68700.0,28.3707,28.4023,28.3518,28.4023,68700.0
2006-08-17 11:00:00,45.04,45.12,45.03,45.07,24900.0,28.396,28.4464,28.3897,28.4149,24900.0
2006-08-17 11:10:00,45.07,45.19,45.07,45.19,29500.0,28.4149,28.4905,28.4149,28.4905,29500.0
2006-08-17 11:20:00,45.19,45.28,45.17,45.26,24400.0,28.4905,28.5473,28.4779,28.5347,24400.0
2006-08-17 11:30:00,45.26,45.34,45.26,45.28,24500.0,28.5347,28.5851,28.5347,28.5473,24500.0
2006-08-17 11:40:00,45.28,45.4,45.27,45.39,17600.0,28.5473,28.6229,28.541,28.6166,17600.0
2006-08-17 11:50:00,45.4,45.4,45.17,45.19,29700.0,28.6229,28.6229,28.4779,28.4905,29700.0
2006-08-17 12:00:00,45.18,45.26,45.15,45.25,31700.0,28.4842,28.5347,28.4653,28.5284,31700.0
2006-08-17 12:10:00,45.23,45.31,45.21,45.31,17700.0,28.5158,28.5662,28.5031,28.5662,17700.0
2006-08-17 12:20:00,45.31,45.42,45.31,45.42,22300.0,28.5662,28.6355,28.5662,28.6355,22300.0
2006-08-17 12:30:00,45.42,45.43,45.3,45.31,13100.0,28.6355,28.6418,28.5599,28.5662,13100.0
2006-08-17 12:40:00,45.32,45.37,45.3,45.31,18900.0,28.5725,28.604,28.5599,28.5662,18900.0
2006-08-17 12:50:00,45.28,45.29,45.22,45.26,38600.0,28.5473,28.5536,28.5094,28.5347,38600.0
2006-08-17 13:00:00,45.27,45.27,45.17,45.23,32500.0,28.541,28.541,28.4779,28.5158,32500.0
2006-08-17 13:10:00,45.22,45.28,45.18,45.28,24500.0,28.5094,28.5473,28.4842,28.5473,24500.0
2006-08-17 13:20:00,45.27,45.28,45.17,45.18,24100.0,28.541,28.5473,28.4779,28.4842,24100.0
2006-08-17 13:30:00,45.18,45.24,45.18,45.23,23100.0,28.4842,28.5221,28.4842,28.5158,23100.0
2006-08-17 13:40:00,45.23,45.31,45.2,45.27,32200.0,28.5158,28.5662,28.4968,28.541,32200.0
2006-08-17 13:50:00,45.27,45.28,45.12,45.14,29100.0,28.541,28.5473,28.4464,28.459,29100.0
2006-08-17 14:00:00,45.15,45.2,45.14,45.18,28200.0,28.4653,28.4968,28.459,28.4842,28200.0
2006-08-17 14:10:00,45.18,45.18,45.09,45.09,56700.0,28.4842,28.4842,28.4275,28.4275,56700.0
2006-08-17 14:20:00,45.09,45.12,45.08,45.09,44300.0,28.4275,28.4464,28.4212,28.4275,44300.0
2006-08-17 14:30:00,45.09,45.18,45.07,45.17,47400.0,28.4275,28.4842,28.4149,28.4779,47400.0
2006-08-17 14:40:00,45.17,45.19,45.16,45.18,39300.0,28.4779,28.4905,28.4716,28.4842,39300.0
2006-08-17 14:50:00,45.18,45.29,45.18,45.2,33400.0,28.4842,28.5536,28.4842,28.4968,33400.0
2006-08-17 15:00:00,45.21,45.35,45.21,45.35,36900.0,28.5031,28.5914,28.5031,28.5914,36900.0
2006-08-17 15:10:00,45.35,45.35,45.3,45.34,28800.0,28.5914,28.5914,28.5599,28.5851,28800.0
2006-08-17 15:20:00,45.33,45.37,45.27,45.27,20600.0,28.5788,28.604,28.541,28.541,20600.0
2006-08-17 15:30:00,45.27,45.34,45.27,45.31,32800.0,28.541,28.5851,28.541,28.5662,32800.0
2006-08-17 15:40:00,45.3,45.34,45.27,45.27,30700.0,28.5599,28.5851,28.541,28.541,30700.0
2006-08-17 15:50:00,45.26,45.29,45.22,45.25,50700.0,28.5347,28.5536,28.5094,28.5284,50700.0
2006-08-18 09:30:00,45.35,45.5,45.27,45.46,149100.0,28.5914,28.686,28.541,28.6608,149100.0
2006-08-18 09:40:00,45.46,45.5,45.25,45.25,77700.0,28.6608,28.686,28.5284,28.5284,77700.0
2006-08-18 09:50:00,45.23,45.45,44.9,44.94,39900.0,28.5158,28.6545,28.3077,28.3329,39900.0
2006-08-18 10:00:00,44.94,45.09,44.94,44.99,68600.0,28.3329,28.4275,28.3329,28.3644,68600.0
2006-08-18 10:10:00,44.99,45.09,44.94,44.99,37400.0,28.3644,28.4275,28.3329,28.3644,37400.0
2006-08-18 10:20:00,44.99,45.01,44.93,44.99,15200.0,28.3644,28.3771,28.3266,28.3644,15200.0
2006-08-18 10:30:00,44.99,45.09,44.98,45.04,60900.0,28.3644,28.4275,28.3581,28.396,60900.0
2006-08-18 10:40:00,45.05,45.11,45.04,45.04,43000.0,28.4023,28.4401,28.396,28.396,43000.0
2006-08-18 10:50:00,45.04,45.08,44.99,44.99,14700.0,28.396,28.4212,28.3644,28.3644,14700.0
2006-08-18 11:00:00,45.0,45.12,45.0,45.09,15500.0,28.3707,28.4464,28.3707,28.4275,15500.0
2006-08-18 11:10:00,45.07,45.11,45.03,45.06,14200.0,28.4149,28.4401,28.3897,28.4086,14200.0
2006-08-18 11:20:00,45.06,45.08,45.02,45.03,14700.0,28.4086,28.4212,28.3834,28.3897,14700.0
2006-08-18 11:30:00,45.05,45.06,44.96,44.97,30800.0,28.4023,28.4086,28.3455,28.3518,30800.0
2006-08-18 11:40:00,44.97,45.0,44.96,44.97,32800.0,28.3518,28.3707,28.3455,28.3518,32800.0
2006-08-18 11:50:00,44.98,45.01,44.96,44.98,17700.0,28.3581,28.3771,28.3455,28.3581,17700.0
2006-08-18 12:00:00,44.98,45.0,44.96,45.0,6300.0,28.3581,28.3707,28.3455,28.3707,6300.0
2006-08-18 12:10:00,44.99,44.99,44.93,44.95,32000.0,28.3644,28.3644,28.3266,28.3392,32000.0
2006-08-18 12:20:00,44.94,45.04,44.94,45.0,75300.0,28.3329,28.396,28.3329,28.3707,75300.0
2006-08-18 12:30:00,44.99,45.0,44.94,44.95,7400.0,28.3644,28.3707,28.3329,28.3392,7400.0
2006-08-18 12:40:00,44.95,44.98,44.91,44.96,19000.0,28.3392,28.3581,28.314,28.3455,19000.0
2006-08-18 12:50:00,44.97,44.97,44.89,44.89,20700.0,28.3518,28.3518,28.3014,28.3014,20700.0
2006-08-18 13:00:00,44.89,44.92,44.88,44.88,11500.0,28.3014,28.3203,28.2951,28.2951,11500.0
2006-08-18 13:10:00,44.9,44.9,44.86,44.89,18000.0,28.3077,28.3077,28.2825,28.3014,18000.0
2006-08-18 13:20:00,44.9,44.96,44.88,44.9,25700.0,28.3077,28.3455,28.2951,28.3077,25700.0
2006-08-18 13:30:00,44.9,44.94,44.87,44.94,31700.0,28.3077,28.3329,28.2888,28.3329,31700.0
2006-08-18 13:40:00,44.93,44.98,44.9,44.92,15400.0,28.3266,28.3581,28.3077,28.3203,15400.0
2006-08-18 13:50:00,44.92,44.92,44.89,44.9,29500.0,28.3203,28.3203,28.3014,28.3077,29500.0
2006-08-18 14:00:00,44.9,44.94,44.88,44.94,13500.0,28.3077,28.3329,28.2951,28.3329,13500.0
2006-08-18 14:10:00,44.92,44.99,44.92,44.97,27600.0,28.3203,28.3644,28.3203,28.3518,27600.0
2006-08-18 14:20:00,44.98,45.01,44.95,44.97,26600.0,28.3581,28.3771,28.3392,28.3518,26600.0
2006-08-18 14:30:00,44.97,44.98,44.85,44.89,75000.0,28.3518,28.3581,28.2762,28.3014,75000.0
2006-08-18 14:40:00,44.91,44.93,44.83,44.83,23300.0,28.314,28.3266,28.2636,28.2636,23300.0
2006-08-18 14:50:00,44.83,44.85,44.8,44.81,16900.0,28.2636,28.2762,28.2447,28.251,16900.0
2006-08-18 15:00:00,44.82,44.89,44.8,44.88,57200.0,28.2573,28.3014,28.2447,28.2951,57200.0
2006-08-18 15:10:00,44.88,45.0,44.87,45.0,54000.0,28.2951,28.3707,28.2888,28.3707,54000.0
2006-08-18 15:20:00,45.0,45.02,44.98,45.0,59700.0,28.3707,28.3834,28.3581,28.3707,59700.0
2006-08-18 15:30:00,45.0,45.04,45.0,45.03,63900.0,28.3707,28.396,28.3707,28.3897,63900.0
2006-08-18 15:40:00,45.02,45.05,44.95,44.97,42300.0,28.3834,28.4023,28.3392,28.3518,42300.0
2006-08-18 15:50:00,44.98,44.99,44.93,44.97,55900.0,28.3581,28.3644,28.3266,28.3518,55900.0
2006-08-21 09:30:00,44.88,44.88,44.61,44.63,36000.0,28.2951,28.2951,28.1249,28.1375,36000.0
2006-08-21 09:40:00,44.6,44.69,44.3,44.4,33900.0,28.1186,28.1753,27.9294,27.9925,33900.0
2006-08-21 09:50:00,44.4,44.4,44.21,44.32,46000.0,27.9925,27.9925,27.8727,27.942,46000.0
2006-08-21 10:00:00,44.35,44.49,44.34,44.45,53700.0,27.9609,28.0492,27.9546,28.024,53700.0
2006-08-21 10:10:00,44.47,44.57,44.45,44.57,79000.0,28.0366,28.0996,28.024,28.0996,79000.0
2006-08-21 10:20:00,44.54,44.61,44.45,44.5,80600.0,28.0807,28.1249,28.024,28.0555,80600.0
2006-08-21 10:30:00,44.47,44.58,44.46,44.54,75100.0,28.0366,28.106,28.0303,28.0807,75100.0
2006-08-21 10:40:00,44.53,44.62,44.52,44.57,53900.0,28.0744,28.1312,28.0681,28.0996,53900.0
2006-08-21 10:50:00,44.57,44.63,44.54,44.61,34000.0,28.0996,28.1375,28.0807,28.1249,34000.0
2006-08-21 11:00:00,44.62,44.63,44.53,44.59,42700.0,28.1312,28.1375,28.0744,28.1123,42700.0
2006-08-21 11:10:00,44.6,44.6,44.55,44.58,46000.0,28.1186,28.1186,28.087,28.106,46000.0
2006-08-21 11:20:00,44.56,44.6,44.56,44.6,47700.0,28.0933,28.1186,28.0933,28.1186,47700.0
2006-08-21 11:30:00,44.6,44.67,44.6,44.64,30000.0,28.1186,28.1627,28.1186,28.1438,30000.0
2006-08-21 11:40:00,44.63,44.64,44.51,44.52,42700.0,28.1375,28.1438,28.0618,28.0681,42700.0
2006-08-21 11:50:00,44.53,44.59,44.51,44.56,38100.0,28.0744,28.1123,28.0618,28.0933,38100.0
2006-08-21 12:00:00,44.54,44.58,44.52,44.58,31500.0,28.0807,28.106,28.0681,28.106,31500.0
2006-08-21 12:10:00,44.57,44.66,44.57,44.57,50400.0,28.0996,28.1564,28.0996,28.0996,50400.0
2006-08-21 12:20:00,44.56,44.6,44.55,44.58,13400.0,28.0933,28.1186,28.087,28.106,13400.0
2006-08-21 12:30:00,44.58,44.62,44.57,44.58,19000.0,28.106,28.1312,28.0996,28.106,19000.0
2006-08-21 12:40:00,44.6,44.6,44.55,44.57,16900.0,28.1186,28.1186,28.087,28.0996,16900.0
2006-08-21 12:50:00,44.58,44.64,44.57,44.61,11800.0,28.106,28.1438,28.0996,28.1249,11800.0
2006-08-21 13:00:00,44.57,44.59,44.52,44.59,7700.0,28.0996,28.1123,28.0681,28.1123,7700.0
2006-08-21 13:10:00,44.57,44.6,44.5,44.5,17500.0,28.0996,28.1186,28.0555,28.0555,17500.0
2006-08-21 13:20:00,44.52,44.52,44.45,44.47,11200.0,28.0681,28.0681,28.024,28.0366,11200.0
2006-08-21 13:30:00,44.48,44.48,44.43,44.43,26100.0,28.0429,28.0429,28.0114,28.0114,26100.0
2006-08-21 13:40:00,44.44,44.46,44.41,44.41,18800.0,28.0177,28.0303,27.9988,27.9988,18800.0
2006-08-21 13:50:00,44.41,44.48,44.4,44.48,11000.0,27.9988,28.0429,27.9925,28.0429,11000.0
2006-08-21 14:00:00,44.48,44.54,44.45,44.54,11100.0,28.0429,28.0807,28.024,28.0807,11100.0
2006-08-21 14:10:00,44.52,44.52,44.4,44.43,14400.0,28.0681,28.0681,27.9925,28.0114,14400.0
2006-08-21 14:20:00,44.43,44.45,44.41,44.43,14800.0,28.0114,28.024,27.9988,28.0114,14800.0
2006-08-21 14:30:00,44.43,44.48,44.42,44.47,28200.0,28.0114,28.0429,28.0051,28.0366,28200.0
2006-08-21 14:40:00,44.47,44.47,44.27,44.36,47200.0,28.0366,28.0366,27.9105,27.9673,47200.0
2006-08-21 14:50:00,44.35,44.35,44.23,44.35,75000.0,27.9609,27.9609,27.8853,27.9609,75000.0
2006-08-21 15:00:00,44.33,44.38,44.3,44.37,36600.0,27.9483,27.9799,27.9294,27.9736,36600.0
2006-08-21 15:10:00,44.38,44.42,44.37,44.42,31600.0,27.9799,28.0051,27.9736,28.0051,31600.0
2006-08-21 15:20:00,44.39,44.49,44.38,44.38,47700.0,27.9862,28.0492,27.9799,27.9799,47700.0
2006-08-21 15:30:00,44.38,44.46,44.33,44.45,42300.0,27.9799,28.0303,27.9483,28.024,42300.0
2006-08-21 15:40:00,44.45,44.45,44.39,44.39,44200.0,28.024,28.024,27.9862,27.9862,44200.0
2006-08-21 15:50:00,44.39,44.41,44.34,44.41,78100.0,27.9862,27.9988,27.9546,27.9988,78100.0
2006-08-22 09:30:00,44.29,44.59,44.27,44.57,42800.0,27.9231,28.1123,27.9105,28.0996,42800.0
2006-08-22 09:40:00,44.6,44.74,44.53,44.53,27100.0,28.1186,28.2068,28.0744,28.0744,27100.0
2006-08-22 09:50:00,44.59,44.59,44.46,44.53,11100.0,28.1123,28.1123,28.0303,28.0744,11100.0
2006-08-22 10:00:00,44.5,44.58,44.44,44.51,20800.0,28.0555,28.106,28.0177,28.0618,20800.0
2006-08-22 10:10:00,44.52,44.62,44.5,44.61,19100.0,28.0681,28.1312,28.0555,28.1249,19100.0
2006-08-22 10:20:00,44.61,44.69,44.54,44.56,48700.0,28.1249,28.1753,28.0807,28.0933,48700.0
2006-08-22 10:30:00,44.57,44.6,44.51,44.55,9000.0,28.0996,28.1186,28.0618,28.087,9000.0
2006-08-22 10:40:00,44.57,44.57,44.5,44.53,4800.0,28.0996,28.0996,28.0555,28.0744,4800.0
2006-08-22 10:50:00,44.52,44.58,44.49,44.55,52700.0,28.0681,28.106,28.0492,28.087,52700.0
2006-08-22 11:00:00,44.55,44.57,44.49,44.57,14000.0,28.087,28.0996,28.0492,28.0996,14000.0
2006-08-22 11:10:00,44.56,44.68,44.55,44.66,35200.0,28.0933,28.169,28.087,28.1564,35200.0
2006-08-22 11:20:00,44.65,44.71,44.64,44.7,11500.0,28.1501,28.1879,28.1438,28.1816,11500.0
2006-08-22 11:30:00,44.71,44.76,44.62,44.63,17400.0,28.1879,28.2194,28.1312,28.1375,17400.0
2006-08-22 11:40:00,44.63,44.63,44.53,44.53,12600.0,28.1375,28.1375,28.0744,28.0744,12600.0
2006-08-22 11:50:00,44.53,44.58,44.51,44.57,20700.0,28.0744,28.106,28.0618,28.0996,20700.0
2006-08-22 12:00:00,44.56,44.59,44.44,44.46,21400.0,28.0933,28.1123,28.0177,28.0303,21400.0
2006-08-22 12:10:00,44.46,44.52,44.44,44.46,32500.0,28.0303,28.0681,28.0177,28.0303,32500.0
2006-08-22 12:20:00,44.45,44.51,44.43,44.45,10400.0,28.024,28.0618,28.0114,28.024,10400.0
2006-08-22 12:30:00,44.45,44.48,44.43,44.48,9500.0,28.024,28.0429,28.0114,28.0429,9500.0
2006-08-22 12:40:00,44.48,44.52,44.47,44.51,6600.0,28.0429,28.0681,28.0366,28.0618,6600.0
2006-08-22 12:50:00,44.5,44.53,44.47,44.53,8300.0,28.0555,28.0744,28.0366,28.0744,8300.0
2006-08-22 13:00:00,44.51,44.51,44.31,44.31,16600.0,28.0618,28.0618,27.9357,27.9357,16600.0
2006-08-22 13:10:00,44.32,44.4,44.31,44.32,8300.0,27.942,27.9925,27.9357,27.942,8300.0
2006-08-22 13:20:00,44.31,44.32,44.22,44.29,21000.0,27.9357,27.942,27.879,27.9231,21000.0
2006-08-22 13:30:00,44.29,44.31,44.25,44.31,28600.0,27.9231,27.9357,27.8979,27.9357,28600.0
2006-08-22 13:40:00,44.29,44.29,44.19,44.21,22300.0,27.9231,27.9231,27.8601,27.8727,22300.0
2006-08-22 13:50:00,44.24,44.32,44.19,44.28,19800.0,27.8916,27.942,27.8601,27.9168,19800.0
2006-08-22 14:00:00,44.29,44.32,44.23,44.25,32700.0,27.9231,27.942,27.8853,27.8979,32700.0
2006-08-22 14:10:00,44.28,44.38,44.24,44.38,17400.0,27.9168,27.9799,27.8916,27.9799,17400.0
2006-08-22 14:20:00,44.38,44.38,44.3,44.35,9800.0,27.9799,27.9799,27.9294,27.9609,9800.0
2006-08-22 14:30:00,44.36,44.37,44.34,44.34,16000.0,27.9673,27.9736,27.9546,27.9546,16000.0
2006-08-22 14:40:00,44.36,44.41,44.31,44.33,25500.0,27.9673,27.9988,27.9357,27.9483,25500.0
2006-08-22 14:50:00,44.29,44.4,44.29,44.38,11300.0,27.9231,27.9925,27.9231,27.9799,11300.0
2006-08-22 15:00:00,44.38,44.43,44.37,44.4,15800.0,27.9799,28.0114,27.9736,27.9925,15800.0
2006-08-22 15:10:00,44.4,44.48,44.4,44.41,19300.0,27.9925,28.0429,27.9925,27.9988,19300.0
2006-08-22 15:20:00,44.39,44.45,44.29,44.29,24900.0,27.9862,28.024,27.9231,27.9231,24900.0
2006-08-22 15:30:00,44.28,44.3,44.23,44.27,40700.0,27.9168,27.9294,27.8853,27.9105,40700.0
2006-08-22 15:40:00,44.27,44.31,44.21,44.22,61800.0,27.9105,27.9357,27.8727,27.879,61800.0
2006-08-22 15:50:00,44.22,44.26,44.18,44.21,83000.0,27.879,27.9042,27.8538,27.8727,83000.0
2006-08-23 09:30:00,44.19,44.51,44.19,44.46,46200.0,27.8601,28.0618,27.8601,28.0303,46200.0
2006-08-23 09:40:00,44.46,44.49,44.41,44.42,17800.0,28.0303,28.0492,27.9988,28.0051,17800.0
2006-08-23 09:50:00,44.41,44.45,44.34,44.38,20600.0,27.9988,28.024,27.9546,27.9799,20600.0
2006-08-23 10:00:00,44.38,44.4,44.18,44.18,28000.0,27.9799,27.9925,27.8538,27.8538,28000.0
2006-08-23 10:10:00,44.18,44.18,44.07,44.15,45100.0,27.8538,27.8538,27.7844,27.8349,45100.0
2006-08-23 10:20:00,44.16,44.16,44.1,44.1,38200.0,27.8412,27.8412,27.8033,27.8033,38200.0
2006-08-23 10:30:00,44.1,44.25,44.1,44.15,30600.0,27.8033,27.8979,27.8033,27.8349,30600.0
2006-08-23 10:40:00,44.13,44.19,44.1,44.13,25200.0,27.8222,27.8601,27.8033,27.8222,25200.0
2006-08-23 10:50:00,44.12,44.18,44.11,44.18,69800.0,27.8159,27.8538,27.8096,27.8538,69800.0
2006-08-23 11:00:00,44.18,44.2,44.14,44.17,49300.0,27.8538,27.8664,27.8286,27.8475,49300.0
2006-08-23 11:10:00,44.16,44.21,44.14,44.18,87000.0,27.8412,27.8727,27.8286,27.8538,87000.0
2006-08-23 11:20:00,44.19,44.28,44.18,44.28,26800.0,27.8601,27.9168,27.8538,27.9168,26800.0
2006-08-23 11:30:00,44.27,44.28,44.22,44.25,17400.0,27.9105,27.9168,27.879,27.8979,17400.0
2006-08-23 11:40:00,44.23,44.32,44.23,44.27,28600.0,27.8853,27.942,27.8853,27.9105,28600.0
2006-08-23 11:50:00,44.27,44.28,44.23,44.23,26400.0,27.9105,27.9168,27.8853,27.8853,26400.0
2006-08-23 12:00:00,44.25,44.27,44.21,44.22,46500.0,27.8979,27.9105,27.8727,27.879,46500.0
2006-08-23 12:10:00,44.22,44.28,44.19,44.19,16200.0,27.879,27.9168,27.8601,27.8601,16200.0
2006-08-23 12:20:00,44.19,44.29,44.19,44.28,50100.0,27.8601,27.9231,27.8601,27.9168,50100.0
2006-08-23 12:30:00,44.28,44.32,44.24,44.25,22700.0,27.9168,27.942,27.8916,27.8979,22700.0
2006-08-23 12:40:00,44.24,44.26,44.22,44.25,15100.0,27.8916,27.9042,27.879,27.8979,15100.0
2006-08-23 12:50:00,44.25,44.38,44.25,44.35,21300.0,27.8979,27.9799,27.8979,27.9609,21300.0
2006-08-23 13:00:00,44.38,44.39,44.29,44.29,9100.0,27.9799,27.9862,27.9231,27.9231,9100.0
2006-08-23 13:10:00,44.32,44.35,44.29,44.33,14000.0,27.942,27.9609,27.9231,27.9483,14000.0
2006-08-23 13:20:00,44.35,44.43,44.34,44.37,30900.0,27.9609,28.0114,27.9546,27.9736,30900.0
2006-08-23 13:30:00,44.4,44.4,44.29,44.31,7600.0,27.9925,27.9925,27.9231,27.9357,7600.0
2006-08-23 13:40:00,44.31,44.31,44.19,44.19,25100.0,27.9357,27.9357,27.8601,27.8601,25100.0
2006-08-23 13:50:00,44.2,44.23,44.16,44.2,18100.0,27.8664,27.8853,27.8412,27.8664,18100.0
2006-08-23 14:00:00,44.19,44.26,44.19,44.23,16400.0,27.8601,27.9042,27.8601,27.8853,16400.0
2006-08-23 14:10:00,44.24,44.29,44.24,44.26,20500.0,27.8916,27.9231,27.8916,27.9042,20500.0
2006-08-23 14:20:00,44.27,44.31,44.24,44.26,29800.0,27.9105,27.9357,27.8916,27.9042,29800.0
2006-08-23 14:30:00,44.25,44.28,44.23,44.25,77800.0,27.8979,27.9168,27.8853,27.8979,77800.0
2006-08-23 14:40:00,44.25,44.27,44.13,44.17,10400.0,27.8979,27.9105,27.8222,27.8475,10400.0
2006-08-23 14:50:00,44.16,44.18,44.07,44.07,15400.0,27.8412,27.8538,27.7844,27.7844,15400.0
2006-08-23 15:00:00,44.09,44.09,43.98,43.99,41300.0,27.797,27.797,27.7277,27.734,41300.0
2006-08-23 15:10:00,43.99,43.99,43.86,43.93,25400.0,27.734,27.734,27.652,27.6962,25400.0
2006-08-23 15:20:00,43.94,44.11,43.93,44.0,85900.0,27.7025,27.8096,27.6962,27.7403,85900.0
2006-08-23 15:30:00,43.99,44.05,43.92,44.0,68000.0,27.734,27.7718,27.6898,27.7403,68000.0
2006-08-23 15:40:00,44.0,44.03,43.95,43.96,45100.0,27.7403,27.7592,27.7088,27.7151,45100.0
2006-08-23 15:50:00,43.96,44.09,43.96,44.08,66400.0,27.7151,27.797,27.7151,27.7907,66400.0
2006-08-24 09:30:00,44.48,44.48,44.23,44.32,44100.0,28.0429,28.0429,27.8853,27.942,44100.0
2006-08-24 09:40:00,44.23,44.44,44.17,44.29,25500.0,27.8853,28.0177,27.8475,27.9231,25500.0
2006-08-24 09:50:00,44.28,44.3,44.17,44.21,31800.0,27.9168,27.9294,27.8475,27.8727,31800.0
2006-08-24 10:00:00,44.2,44.2,44.07,44.14,37300.0,27.8664,27.8664,27.7844,27.8286,37300.0
2006-08-24 10:10:00,44.14,44.25,44.14,44.22,35400.0,27.8286,27.8979,27.8286,27.879,35400.0
2006-08-24 10:20:00,44.23,44.23,44.14,44.16,27400.0,27.8853,27.8853,27.8286,27.8412,27400.0
2006-08-24 10:30:00,44.16,44.17,44.02,44.03,19800.0,27.8412,27.8475,27.7529,27.7592,19800.0
2006-08-24 10:40:00,44.02,44.05,43.94,43.99,37000.0,27.7529,27.7718,27.7025,27.734,37000.0
2006-08-24 10:50:00,43.97,44.01,43.96,43.97,22100.0,27.7214,27.7466,27.7151,27.7214,22100.0
2006-08-24 11:00:00,43.94,44.0,43.93,43.96,17100.0,27.7025,27.7403,27.6962,27.7151,17100.0
2006-08-24 11:10:00,43.97,43.98,43.86,43.87,20200.0,27.7214,27.7277,27.652,27.6583,20200.0
2006-08-24 11:20:00,43.86,43.86,43.72,43.82,39100.0,27.652,27.652,27.5638,27.6268,39100.0
2006-08-24 11:30:00,43.82,43.82,43.7,43.73,19600.0,27.6268,27.6268,27.5511,27.5701,19600.0
2006-08-24 11:40:00,43.71,43.82,43.71,43.76,31100.0,27.5575,27.6268,27.5575,27.589,31100.0
2006-08-24 11:50:00,43.76,43.8,43.73,43.76,36400.0,27.589,27.6142,27.5701,27.589,36400.0
2006-08-24 12:00:00,43.74,43.75,43.6,43.6,20600.0,27.5764,27.5827,27.4881,27.4881,20600.0
2006-08-24 12:10:00,43.6,43.62,43.54,43.59,47500.0,27.4881,27.5007,27.4503,27.4818,47500.0
2006-08-24 12:20:00,43.59,43.64,43.52,43.64,34100.0,27.4818,27.5133,27.4377,27.5133,34100.0
2006-08-24 12:30:00,43.64,43.67,43.61,43.67,9600.0,27.5133,27.5322,27.4944,27.5322,9600.0
2006-08-24 12:40:00,43.67,43.68,43.65,43.65,7600.0,27.5322,27.5385,27.5196,27.5196,7600.0
2006-08-24 12:50:00,43.64,43.75,43.64,43.74,10800.0,27.5133,27.5827,27.5133,27.5764,10800.0
2006-08-24 13:00:00,43.73,43.75,43.69,43.7,10100.0,27.5701,27.5827,27.5448,27.5511,10100.0
2006-08-24 13:10:00,43.7,43.75,43.7,43.75,10800.0,27.5511,27.5827,27.5511,27.5827,10800.0
2006-08-24 13:20:00,43.75,43.77,43.69,43.69,38400.0,27.5827,27.5953,27.5448,27.5448,38400.0
2006-08-24 13:30:00,43.69,43.75,43.67,43.69,20200.0,27.5448,27.5827,27.5322,27.5448,20200.0
2006-08-24 13:40:00,43.69,43.7,43.64,43.64,14500.0,27.5448,27.5511,27.5133,27.5133,14500.0
2006-08-24 13:50:00,43.65,43.72,43.65,43.69,14000.0,27.5196,27.5638,27.5196,27.5448,14000.0
2006-08-24 14:00:00,43.69,43.81,43.68,43.78,20800.0,27.5448,27.6205,27.5385,27.6016,20800.0
2006-08-24 14:10:00,43.78,43.94,43.78,43.92,15000.0,27.6016,27.7025,27.6016,27.6898,15000.0
2006-08-24 14:20:00,43.92,43.93,43.77,43.77,25800.0,27.6898,27.6962,27.5953,27.5953,25800.0
2006-08-24 14:30:00,43.77,43.78,43.74,43.75,61000.0,27.5953,27.6016,27.5764,27.5827,61000.0
2006-08-24 14:40:00,43.77,43.77,43.65,43.7,19800.0,27.5953,27.5953,27.5196,27.5511,19800.0
2006-08-24 14:50:00,43.71,43.78,43.7,43.78,18400.0,27.5575,27.6016,27.5511,27.6016,18400.0
2006-08-24 15:00:00,43.78,43.79,43.71,43.75,31100.0,27.6016,27.6079,27.5575,27.5827,31100.0
2006-08-24 15:10:00,43.72,43.72,43.59,43.61,27100.0,27.5638,27.5638,27.4818,27.4944,27100.0
2006-08-24 15:20:00,43.61,43.73,43.6,43.73,20300.0,27.4944,27.5701,27.4881,27.5701,20300.0
2006-08-24 15:30:00,43.73,43.79,43.69,43.77,23900.0,27.5701,27.6079,27.5448,27.5953,23900.0
2006-08-24 15:40:00,43.79,43.79,43.65,43.72,32300.0,27.6079,27.6079,27.5196,27.5638,32300.0
2006-08-24 15:50:00,43.69,43.75,43.67,43.74,40200.0,27.5448,27.5827,27.5322,27.5764,40200.0
2006-08-25 09:30:00,43.45,43.72,43.44,43.53,59700.0,27.3935,27.5638,27.3872,27.444,59700.0
2006-08-25 09:40:00,43.49,43.56,43.46,43.53,23100.0,27.4188,27.4629,27.3998,27.444,23100.0
2006-08-25 09:50:00,43.53,43.55,43.44,43.49,30300.0,27.444,27.4566,27.3872,27.4188,30300.0
2006-08-25 10:00:00,43.48,43.66,43.47,43.53,72100.0,27.4124,27.5259,27.4061,27.444,72100.0
2006-08-25 10:10:00,43.52,43.6,43.47,43.5,47700.0,27.4377,27.4881,27.4061,27.4251,47700.0
2006-08-25 10:20:00,43.5,43.53,43.48,43.5,10500.0,27.4251,27.444,27.4124,27.4251,10500.0
2006-08-25 10:30:00,43.5,43.53,43.46,43.49,26200.0,27.4251,27.444,27.3998,27.4188,26200.0
2006-08-25 10:40:00,43.46,43.51,43.45,43.45,11400.0,27.3998,27.4314,27.3935,27.3935,11400.0
2006-08-25 10:50:00,43.47,43.49,43.34,43.39,21300.0,27.4061,27.4188,27.3242,27.3557,21300.0
2006-08-25 11:00:00,43.38,43.38,43.27,43.35,134000.0,27.3494,27.3494,27.28,27.3305,134000.0
2006-08-25 11:10:00,43.35,43.38,43.32,43.34,7500.0,27.3305,27.3494,27.3116,27.3242,7500.0
2006-08-25 11:20:00,43.33,43.34,43.26,43.31,18300.0,27.3179,27.3242,27.2737,27.3053,18300.0
2006-08-25 11:30:00,43.28,43.28,43.11,43.11,43600.0,27.2864,27.2864,27.1792,27.1792,43600.0
2006-08-25 11:40:00,43.13,43.15,42.96,43.05,71000.0,27.1918,27.2044,27.0846,27.1413,71000.0
2006-08-25 11:50:00,43.05,43.22,43.04,43.2,32800.0,27.1413,27.2485,27.135,27.2359,32800.0
2006-08-25 12:00:00,43.21,43.24,43.13,43.17,36200.0,27.2422,27.2611,27.1918,27.217,36200.0
2006-08-25 12:10:00,43.18,43.27,43.15,43.27,80600.0,27.2233,27.28,27.2044,27.28,80600.0
2006-08-25 12:20:00,43.26,43.28,43.24,43.28,5400.0,27.2737,27.2864,27.2611,27.2864,5400.0
2006-08-25 12:30:00,43.28,43.34,43.26,43.27,11000.0,27.2864,27.3242,27.2737,27.28,11000.0
2006-08-25 12:40:00,43.27,43.29,43.24,43.24,5100.0,27.28,27.2927,27.2611,27.2611,5100.0
2006-08-25 12:50:00,43.26,43.33,43.25,43.33,12600.0,27.2737,27.3179,27.2674,27.3179,12600.0
2006-08-25 13:00:00,43.33,43.38,43.33,43.38,12600.0,27.3179,27.3494,27.3179,27.3494,12600.0
2006-08-25 13:10:00,43.37,43.43,43.35,43.37,14500.0,27.3431,27.3809,27.3305,27.3431,14500.0
2006-08-25 13:20:00,43.38,43.49,43.36,43.45,41500.0,27.3494,27.4188,27.3368,27.3935,41500.0
2006-08-25 13:30:00,43.45,43.55,43.41,43.45,35600.0,27.3935,27.4566,27.3683,27.3935,35600.0
2006-08-25 13:40:00,43.45,43.57,43.4,43.56,35500.0,27.3935,27.4692,27.362,27.4629,35500.0
2006-08-25 13:50:00,43.55,43.56,43.49,43.49,10100.0,27.4566,27.4629,27.4188,27.4188,10100.0
2006-08-25 14:00:00,43.51,43.59,43.49,43.57,24600.0,27.4314,27.4818,27.4188,27.4692,24600.0
2006-08-25 14:10:00,43.56,43.58,43.43,43.53,27500.0,27.4629,27.4755,27.3809,27.444,27500.0
2006-08-25 14:20:00,43.53,43.58,43.5,43.57,20900.0,27.444,27.4755,27.4251,27.4692,20900.0
2006-08-25 14:30:00,43.58,43.63,43.56,43.58,48100.0,27.4755,27.507,27.4629,27.4755,48100.0
2006-08-25 14:40:00,43.6,43.62,43.54,43.61,18700.0,27.4881,27.5007,27.4503,27.4944,18700.0
2006-08-25 14:50:00,43.59,43.64,43.58,43.64,20200.0,27.4818,27.5133,27.4755,27.5133,20200.0
2006-08-25 15:00:00,43.63,43.64,43.57,43.6,33700.0,27.507,27.5133,27.4692,27.4881,33700.0
2006-08-25 15:10:00,43.6,43.69,43.52,43.67,90700.0,27.4881,27.5448,27.4377,27.5322,90700.0
2006-08-25 15:20:00,43.67,43.71,43.64,43.68,17900.0,27.5322,27.5575,27.5133,27.5385,17900.0
2006-08-25 15:30:00,43.68,43.7,43.59,43.61,40700.0,27.5385,27.5511,27.4818,27.4944,40700.0
2006-08-25 15:40:00,43.61,43.61,43.4,43.52,67000.0,27.4944,27.4944,27.362,27.4377,67000.0
2006-08-25 15:50:00,43.53,43.57,43.47,43.53,67200.0,27.444,27.4692,27.4061,27.444,67200.0
2006-08-28 09:30:00,43.5,43.72,43.5,43.54,38100.0,27.4251,27.5638,27.4251,27.4503,38100.0
2006-08-28 09:40:00,43.54,43.62,43.53,43.62,19600.0,27.4503,27.5007,27.444,27.5007,19600.0
2006-08-28 09:50:00,43.64,43.76,43.59,43.74,11900.0,27.5133,27.589,27.4818,27.5764,11900.0
2006-08-28 10:00:00,43.75,43.79,43.7,43.73,77900.0,27.5827,27.6079,27.5511,27.5701,77900.0
2006-08-28 10:10:00,43.73,43.79,43.73,43.78,10400.0,27.5701,27.6079,27.5701,27.6016,10400.0
2006-08-28 10:20:00,43.78,43.97,43.77,43.97,20000.0,27.6016,27.7214,27.5953,27.7214,20000.0
2006-08-28 10:30:00,43.98,44.06,43.96,44.0,17400.0,27.7277,27.7781,27.7151,27.7403,17400.0
2006-08-28 10:40:00,44.01,44.01,43.87,43.88,20700.0,27.7466,27.7466,27.6583,27.6646,20700.0
2006-08-28 10:50:00,43.88,43.88,43.78,43.84,18500.0,27.6646,27.6646,27.6016,27.6394,18500.0
2006-08-28 11:00:00,43.84,43.89,43.81,43.81,24600.0,27.6394,27.6709,27.6205,27.6205,24600.0
2006-08-28 11:10:00,43.83,43.87,43.82,43.85,15900.0,27.6331,27.6583,27.6268,27.6457,15900.0
2006-08-28 11:20:00,43.86,43.86,43.7,43.7,30300.0,27.652,27.652,27.5511,27.5511,30300.0
2006-08-28 11:30:00,43.7,43.7,43.68,43.7,19700.0,27.5511,27.5511,27.5385,27.5511,19700.0
2006-08-28 11:40:00,43.7,43.72,43.65,43.72,22200.0,27.5511,27.5638,27.5196,27.5638,22200.0
2006-08-28 11:50:00,43.72,43.83,43.7,43.8,28000.0,27.5638,27.6331,27.5511,27.6142,28000.0
2006-08-28 12:00:00,43.8,43.8,43.7,43.72,19100.0,27.6142,27.6142,27.5511,27.5638,19100.0
2006-08-28 12:10:00,43.72,43.8,43.72,43.78,12000.0,27.5638,27.6142,27.5638,27.6016,12000.0
2006-08-28 12:20:00,43.78,43.84,43.74,43.74,9200.0,27.6016,27.6394,27.5764,27.5764,9200.0
2006-08-28 12:30:00,43.75,43.75,43.7,43.7,11500.0,27.5827,27.5827,27.5511,27.5511,11500.0
2006-08-28 12:40:00,43.7,43.72,43.66,43.69,38000.0,27.5511,27.5638,27.5259,27.5448,38000.0
2006-08-28 12:50:00,43.7,43.72,43.67,43.68,19500.0,27.5511,27.5638,27.5322,27.5385,19500.0
2006-08-28 13:00:00,43.69,43.69,43.64,43.67,18100.0,27.5448,27.5448,27.5133,27.5322,18100.0
2006-08-28 13:10:00,43.66,43.74,43.66,43.69,31600.0,27.5259,27.5764,27.5259,27.5448,31600.0
2006-08-28 13:20:00,43.7,43.73,43.68,43.73,11900.0,27.5511,27.5701,27.5385,27.5701,11900.0
2006-08-28 13:30:00,43.73,43.74,43.7,43.72,18700.0,27.5701,27.5764,27.5511,27.5638,18700.0
2006-08-28 13:40:00,43.72,43.72,43.64,43.68,31200.0,27.5638,27.5638,27.5133,27.5385,31200.0
2006-08-28 13:50:00,43.68,43.81,43.67,43.75,31400.0,27.5385,27.6205,27.5322,27.5827,31400.0
2006-08-28 14:00:00,43.74,43.79,43.72,43.77,27900.0,27.5764,27.6079,27.5638,27.5953,27900.0
2006-08-28 14:10:00,43.75,43.82,43.75,43.75,16700.0,27.5827,27.6268,27.5827,27.5827,16700.0
2006-08-28 14:20:00,43.76,43.88,43.75,43.87,29100.0,27.589,27.6646,27.5827,27.6583,29100.0
2006-08-28 14:30:00,43.86,43.87,43.8,43.85,23800.0,27.652,27.6583,27.6142,27.6457,23800.0
2006-08-28 14:40:00,43.83,43.84,43.78,43.79,25200.0,27.6331,27.6394,27.6016,27.6079,25200.0
2006-08-28 14:50:00,43.8,43.92,43.8,43.89,31700.0,27.6142,27.6898,27.6142,27.6709,31700.0
2006-08-28 15:00:00,43.87,43.98,43.83,43.85,51000.0,27.6583,27.7277,27.6331,27.6457,51000.0
2006-08-28 15:10:00,43.86,43.86,43.74,43.79,53100.0,27.652,27.652,27.5764,27.6079,53100.0
2006-08-28 15:20:00,43.8,43.83,43.75,43.78,41500.0,27.6142,27.6331,27.5827,27.6016,41500.0
2006-08-28 15:30:00,43.77,43.8,43.66,43.67,65700.0,27.5953,27.6142,27.5259,27.5322,65700.0
2006-08-28 15:40:00,43.69,43.69,43.62,43.64,76200.0,27.5448,27.5448,27.5007,27.5133,76200.0
2006-08-28 15:50:00,43.64,43.73,43.63,43.73,98500.0,27.5133,27.5701,27.507,27.5701,98500.0
2006-08-29 09:30:00,43.72,43.95,43.65,43.68,169600.0,27.5638,27.7088,27.5196,27.5385,169600.0
2006-08-29 09:40:00,43.7,43.82,43.53,43.7,134900.0,27.5511,27.6268,27.444,27.5511,134900.0
2006-08-29 09:50:00,43.7,43.8,43.64,43.75,133800.0,27.5511,27.6142,27.5133,27.5827,133800.0
2006-08-29 10:00:00,43.75,43.85,43.68,43.7,93300.0,27.5827,27.6457,27.5385,27.5511,93300.0
2006-08-29 10:10:00,43.7,43.78,43.42,43.49,88800.0,27.5511,27.6016,27.3746,27.4188,88800.0
2006-08-29 10:20:00,43.44,43.68,43.44,43.51,100100.0,27.3872,27.5385,27.3872,27.4314,100100.0
2006-08-29 10:30:00,43.57,43.61,43.47,43.59,69900.0,27.4692,27.4944,27.4061,27.4818,69900.0
2006-08-29 10:40:00,43.58,43.63,43.55,43.59,11700.0,27.4755,27.507,27.4566,27.4818,11700.0
2006-08-29 10:50:00,43.59,43.61,43.51,43.61,36500.0,27.4818,27.4944,27.4314,27.4944,36500.0
2006-08-29 11:00:00,43.61,43.64,43.57,43.58,24600.0,27.4944,27.5133,27.4692,27.4755,24600.0
2006-08-29 11:10:00,43.58,43.64,43.57,43.61,45900.0,27.4755,27.5133,27.4692,27.4944,45900.0
2006-08-29 11:20:00,43.61,43.62,43.54,43.57,20500.0,27.4944,27.5007,27.4503,27.4692,20500.0
2006-08-29 11:30:00,43.56,43.56,43.51,43.51,9000.0,27.4629,27.4629,27.4314,27.4314,9000.0
2006-08-29 11:40:00,43.5,43.51,43.41,43.46,8800.0,27.4251,27.4314,27.3683,27.3998,8800.0
2006-08-29 11:50:00,43.44,43.52,43.44,43.52,9100.0,27.3872,27.4377,27.3872,27.4377,9100.0
2006-08-29 12:00:00,43.52,43.53,43.51,43.53,3100.0,27.4377,27.444,27.4314,27.444,3100.0
2006-08-29 12:10:00,43.54,43.59,43.54,43.56,14200.0,27.4503,27.4818,27.4503,27.4629,14200.0
2006-08-29 12:20:00,43.56,43.58,43.53,43.56,24200.0,27.4629,27.4755,27.444,27.4629,24200.0
2006-08-29 12:30:00,43.58,43.6,43.57,43.6,30600.0,27.4755,27.4881,27.4692,27.4881,30600.0
2006-08-29 12:40:00,43.61,43.7,43.6,43.69,77500.0,27.4944,27.5511,27.4881,27.5448,77500.0
2006-08-29 12:50:00,43.7,43.7,43.66,43.69,36300.0,27.5511,27.5511,27.5259,27.5448,36300.0
2006-08-29 13:00:00,43.66,43.73,43.65,43.71,26600.0,27.5259,27.5701,27.5196,27.5575,26600.0
2006-08-29 13:10:00,43.7,43.8,43.69,43.77,49800.0,27.5511,27.6142,27.5448,27.5953,49800.0
2006-08-29 13:20:00,43.76,43.77,43.72,43.76,38500.0,27.589,27.5953,27.5638,27.589,38500.0
2006-08-29 13:30:00,43.75,43.75,43.7,43.72,8800.0,27.5827,27.5827,27.5511,27.5638,8800.0
2006-08-29 13:40:00,43.72,43.73,43.7,43.71,16800.0,27.5638,27.5701,27.5511,27.5575,16800.0
2006-08-29 13:50:00,43.7,43.71,43.67,43.67,10700.0,27.5511,27.5575,27.5322,27.5322,10700.0
2006-08-29 14:00:00,43.66,43.84,43.61,43.84,58700.0,27.5259,27.6394,27.4944,27.6394,58700.0
2006-08-29 14:10:00,43.83,43.96,43.81,43.94,56400.0,27.6331,27.7151,27.6205,27.7025,56400.0
2006-08-29 14:20:00,43.93,43.96,43.85,43.87,62600.0,27.6962,27.7151,27.6457,27.6583,62600.0
2006-08-29 14:30:00,43.87,43.96,43.87,43.9,50000.0,27.6583,27.7151,27.6583,27.6772,50000.0
2006-08-29 14:40:00,43.9,43.94,43.87,43.94,111100.0,27.6772,27.7025,27.6583,27.7025,111100.0
2006-08-29 14:50:00,43.95,43.99,43.87,43.88,85800.0,27.7088,27.734,27.6583,27.6646,85800.0
2006-08-29 15:00:00,43.89,43.91,43.79,43.8,42900.0,27.6709,27.6835,27.6079,27.6142,42900.0
2006-08-29 15:10:00,43.8,43.88,43.79,43.87,28900.0,27.6142,27.6646,27.6079,27.6583,28900.0
2006-08-29 15:20:00,43.87,43.96,43.86,43.93,80700.0,27.6583,27.7151,27.652,27.6962,80700.0
2006-08-29 15:30:00,43.94,44.0,43.94,43.99,63000.0,27.7025,27.7403,27.7025,27.734,63000.0
2006-08-29 15:40:00,44.0,44.0,43.96,43.97,47400.0,27.7403,27.7403,27.7151,27.7214,47400.0
2006-08-29 15:50:00,43.97,43.97,43.87,43.92,72300.0,27.7214,27.7214,27.6583,27.6898,72300.0
2006-08-30 09:30:00,43.91,44.09,43.9,43.93,55300.0,27.6835,27.797,27.6772,27.6962,55300.0
2006-08-30 09:40:00,43.93,44.11,43.9,43.94,59100.0,27.6962,27.8096,27.6772,27.7025,59100.0
2006-08-30 09:50:00,43.95,43.95,43.76,43.8,49500.0,27.7088,27.7088,27.589,27.6142,49500.0
2006-08-30 10:00:00,43.83,43.98,43.76,43.95,40500.0,27.6331,27.7277,27.589,27.7088,40500.0
2006-08-30 10:10:00,43.94,44.02,43.93,43.94,73500.0,27.7025,27.7529,27.6962,27.7025,73500.0
2006-08-30 10:20:00,43.94,44.0,43.84,43.84,54800.0,27.7025,27.7403,27.6394,27.6394,54800.0
2006-08-30 10:30:00,43.85,43.89,43.82,43.85,83000.0,27.6457,27.6709,27.6268,27.6457,83000.0
2006-08-30 10:40:00,43.85,43.98,43.85,43.94,42800.0,27.6457,27.7277,27.6457,27.7025,42800.0
2006-08-30 10:50:00,43.96,43.96,43.9,43.94,21200.0,27.7151,27.7151,27.6772,27.7025,21200.0
2006-08-30 11:00:00,43.93,44.0,43.9,44.0,14500.0,27.6962,27.7403,27.6772,27.7403,14500.0
2006-08-30 11:10:00,43.98,44.03,43.95,44.0,18200.0,27.7277,27.7592,27.7088,27.7403,18200.0
2006-08-30 11:20:00,44.02,44.08,44.0,44.01,31900.0,27.7529,27.7907,27.7403,27.7466,31900.0
2006-08-30 11:30:00,44.01,44.01,43.87,43.87,20600.0,27.7466,27.7466,27.6583,27.6583,20600.0
2006-08-30 11:40:00,43.88,43.88,43.74,43.74,33600.0,27.6646,27.6646,27.5764,27.5764,33600.0
2006-08-30 11:50:00,43.73,43.84,43.73,43.84,24800.0,27.5701,27.6394,27.5701,27.6394,24800.0
2006-08-30 12:00:00,43.84,43.91,43.83,43.85,18000.0,27.6394,27.6835,27.6331,27.6457,18000.0
2006-08-30 12:10:00,43.86,43.87,43.83,43.83,38400.0,27.652,27.6583,27.6331,27.6331,38400.0
2006-08-30 12:20:00,43.84,43.91,43.84,43.88,20900.0,27.6394,27.6835,27.6394,27.6646,20900.0
2006-08-30 12:30:00,43.91,44.04,43.9,44.04,11600.0,27.6835,27.7655,27.6772,27.7655,11600.0
2006-08-30 12:40:00,44.02,44.07,44.02,44.03,13700.0,27.7529,27.7844,27.7529,27.7592,13700.0
2006-08-30 12:50:00,44.02,44.09,44.01,44.07,12000.0,27.7529,27.797,27.7466,27.7844,12000.0
2006-08-30 13:00:00,44.08,44.1,44.04,44.09,22900.0,27.7907,27.8033,27.7655,27.797,22900.0
2006-08-30 13:10:00,44.09,44.14,44.08,44.1,36300.0,27.797,27.8286,27.7907,27.8033,36300.0
2006-08-30 13:20:00,44.1,44.14,44.05,44.08,26800.0,27.8033,27.8286,27.7718,27.7907,26800.0
2006-08-30 13:30:00,44.07,44.15,44.07,44.14,15100.0,27.7844,27.8349,27.7844,27.8286,15100.0
2006-08-30 13:40:00,44.15,44.15,44.08,44.11,16100.0,27.8349,27.8349,27.7907,27.8096,16100.0
2006-08-30 13:50:00,44.11,44.13,44.09,44.11,9600.0,27.8096,27.8222,27.797,27.8096,9600.0
2006-08-30 14:00:00,44.1,44.1,44.03,44.03,10100.0,27.8033,27.8033,27.7592,27.7592,10100.0
2006-08-30 14:10:00,44.05,44.07,44.03,44.06,8100.0,27.7718,27.7844,27.7592,27.7781,8100.0
2006-08-30 14:20:00,44.06,44.06,44.03,44.05,6600.0,27.7781,27.7781,27.7592,27.7718,6600.0
2006-08-30 14:30:00,44.06,44.06,43.97,43.99,20200.0,27.7781,27.7781,27.7214,27.734,20200.0
2006-08-30 14:40:00,43.98,43.99,43.91,43.93,25800.0,27.7277,27.734,27.6835,27.6962,25800.0
2006-08-30 14:50:00,43.92,43.97,43.89,43.92,22400.0,27.6898,27.7214,27.6709,27.6898,22400.0
2006-08-30 15:00:00,43.92,43.99,43.91,43.96,18600.0,27.6898,27.734,27.6835,27.7151,18600.0
2006-08-30 15:10:00,43.96,43.97,43.93,43.95,19700.0,27.7151,27.7214,27.6962,27.7088,19700.0
2006-08-30 15:20:00,43.95,43.98,43.94,43.98,27300.0,27.7088,27.7277,27.7025,27.7277,27300.0
2006-08-30 15:30:00,43.98,43.99,43.94,43.95,18400.0,27.7277,27.734,27.7025,27.7088,18400.0
2006-08-30 15:40:00,43.95,43.98,43.91,43.95,34500.0,27.7088,27.7277,27.6835,27.7088,34500.0
2006-08-30 15:50:00,43.94,43.96,43.85,43.86,63300.0,27.7025,27.7151,27.6457,27.652,63300.0
2006-08-31 09:30:00,44.04,44.08,43.93,43.96,40300.0,27.7655,27.7907,27.6962,27.7151,40300.0
2006-08-31 09:40:00,43.97,44.14,43.97,44.01,20100.0,27.7214,27.8286,27.7214,27.7466,20100.0
2006-08-31 09:50:00,44.02,44.11,43.99,44.11,16300.0,27.7529,27.8096,27.734,27.8096,16300.0
2006-08-31 10:00:00,44.11,44.25,44.05,44.22,30900.0,27.8096,27.8979,27.7718,27.879,30900.0
2006-08-31 10:10:00,44.23,44.23,44.11,44.11,27500.0,27.8853,27.8853,27.8096,27.8096,27500.0
2006-08-31 10:20:00,44.1,44.13,44.01,44.01,18500.0,27.8033,27.8222,27.7466,27.7466,18500.0
2006-08-31 10:30:00,44.01,44.02,43.9,43.93,22100.0,27.7466,27.7529,27.6772,27.6962,22100.0
2006-08-31 10:40:00,43.94,44.01,43.94,43.98,25700.0,27.7025,27.7466,27.7025,27.7277,25700.0
2006-08-31 10:50:00,43.98,44.1,43.98,44.04,21400.0,27.7277,27.8033,27.7277,27.7655,21400.0
2006-08-31 11:00:00,44.06,44.07,43.99,44.0,122700.0,27.7781,27.7844,27.734,27.7403,122700.0
2006-08-31 11:10:00,44.02,44.02,43.93,43.95,17600.0,27.7529,27.7529,27.6962,27.7088,17600.0
2006-08-31 11:20:00,43.96,43.97,43.9,43.91,16500.0,27.7151,27.7214,27.6772,27.6835,16500.0
2006-08-31 11:30:00,43.91,43.95,43.8,43.8,37000.0,27.6835,27.7088,27.6142,27.6142,37000.0
2006-08-31 11:40:00,43.82,43.85,43.8,43.84,20300.0,27.6268,27.6457,27.6142,27.6394,20300.0
2006-08-31 11:50:00,43.89,43.9,43.82,43.82,93900.0,27.6709,27.6772,27.6268,27.6268,93900.0
2006-08-31 12:00:00,43.83,43.86,43.78,43.82,29800.0,27.6331,27.652,27.6016,27.6268,29800.0
2006-08-31 12:10:00,43.82,43.83,43.75,43.77,20400.0,27.6268,27.6331,27.5827,27.5953,20400.0
2006-08-31 12:20:00,43.77,43.81,43.76,43.8,16800.0,27.5953,27.6205,27.589,27.6142,16800.0
2006-08-31 12:30:00,43.8,43.89,43.79,43.85,36200.0,27.6142,27.6709,27.6079,27.6457,36200.0
2006-08-31 12:40:00,43.84,43.89,43.84,43.85,40700.0,27.6394,27.6709,27.6394,27.6457,40700.0
2006-08-31 12:50:00,43.86,43.9,43.86,43.89,39400.0,27.652,27.6772,27.652,27.6709,39400.0
2006-08-31 13:00:00,43.88,43.91,43.86,43.89,62900.0,27.6646,27.6835,27.652,27.6709,62900.0
2006-08-31 13:10:00,43.9,43.95,43.86,43.94,18800.0,27.6772,27.7088,27.652,27.7025,18800.0
2006-08-31 13:20:00,43.95,43.99,43.94,43.97,17200.0,27.7088,27.734,27.7025,27.7214,17200.0
2006-08-31 13:30:00,43.98,44.04,43.97,43.99,35700.0,27.7277,27.7655,27.7214,27.734,35700.0
2006-08-31 13:40:00,43.99,44.02,43.95,43.96,36400.0,27.734,27.7529,27.7088,27.7151,36400.0
2006-08-31 13:50:00,43.98,44.0,43.93,43.99,49800.0,27.7277,27.7403,27.6962,27.734,49800.0
2006-08-31 14:00:00,43.99,44.06,43.97,44.05,22200.0,27.734,27.7781,27.7214,27.7718,22200.0
2006-08-31 14:10:00,44.04,44.05,43.95,43.95,45100.0,27.7655,27.7718,27.7088,27.7088,45100.0
2006-08-31 14:20:00,43.96,44.0,43.95,43.99,19100.0,27.7151,27.7403,27.7088,27.734,19100.0
2006-08-31 14:30:00,43.98,43.98,43.95,43.97,20400.0,27.7277,27.7277,27.7088,27.7214,20400.0
2006-08-31 14:40:00,43.97,43.99,43.94,43.97,35700.0,27.7214,27.734,27.7025,27.7214,35700.0
2006-08-31 14:50:00,43.97,43.99,43.95,43.99,32900.0,27.7214,27.734,27.7088,27.734,32900.0
2006-08-31 15:00:00,43.99,44.0,43.96,43.99,45200.0,27.734,27.7403,27.7151,27.734,45200.0
2006-08-31 15:10:00,43.99,44.01,43.97,43.98,33200.0,27.734,27.7466,27.7214,27.7277,33200.0
2006-08-31 15:20:00,43.98,44.0,43.96,43.98,35500.0,27.7277,27.7403,27.7151,27.7277,35500.0
2006-08-31 15:30:00,43.99,43.99,43.92,43.92,44500.0,27.734,27.734,27.6898,27.6898,44500.0
2006-08-31 15:40:00,43.92,43.98,43.88,43.88,37600.0,27.6898,27.7277,27.6646,27.6646,37600.0
2006-08-31 15:50:00,43.9,43.9,43.82,43.83,55400.0,27.6772,27.6772,27.6268,27.6331,55400.0
2006-09-01 09:30:00,44.1,44.24,44.08,44.21,58900.0,27.8033,27.8916,27.7907,27.8727,58900.0
2006-09-01 09:40:00,44.19,44.25,44.14,44.17,23200.0,27.8601,27.8979,27.8286,27.8475,23200.0
2006-09-01 09:50:00,44.17,44.27,44.12,44.25,49100.0,27.8475,27.9105,27.8159,27.8979,49100.0
2006-09-01 10:00:00,44.25,44.25,44.03,44.04,31900.0,27.8979,27.8979,27.7592,27.7655,31900.0
2006-09-01 10:10:00,44.04,44.06,43.94,44.0,34600.0,27.7655,27.7781,27.7025,27.7403,34600.0
2006-09-01 10:20:00,44.01,44.01,43.94,44.01,13500.0,27.7466,27.7466,27.7025,27.7466,13500.0
2006-09-01 10:30:00,44.03,44.06,43.98,43.99,28600.0,27.7592,27.7781,27.7277,27.734,28600.0
2006-09-01 10:40:00,44.0,44.1,43.98,44.07,34800.0,27.7403,27.8033,27.7277,27.7844,34800.0
2006-09-01 10:50:00,44.07,44.14,44.04,44.08,42400.0,27.7844,27.8286,27.7655,27.7907,42400.0
2006-09-01 11:00:00,44.09,44.18,44.08,44.15,20700.0,27.797,27.8538,27.7907,27.8349,20700.0
2006-09-01 11:10:00,44.13,44.17,44.1,44.1,17700.0,27.8222,27.8475,27.8033,27.8033,17700.0
2006-09-01 11:20:00,44.13,44.2,44.11,44.2,16700.0,27.8222,27.8664,27.8096,27.8664,16700.0
2006-09-01 11:30:00,44.17,44.22,44.16,44.2,14900.0,27.8475,27.879,27.8412,27.8664,14900.0
2006-09-01 11:40:00,44.18,44.25,44.17,44.22,14700.0,27.8538,27.8979,27.8475,27.879,14700.0
2006-09-01 11:50:00,44.23,44.28,44.22,44.27,32100.0,27.8853,27.9168,27.879,27.9105,32100.0
2006-09-01 12:00:00,44.28,44.28,44.2,44.25,12200.0,27.9168,27.9168,27.8664,27.8979,12200.0
2006-09-01 12:10:00,44.25,44.26,44.24,44.25,10200.0,27.8979,27.9042,27.8916,27.8979,10200.0
2006-09-01 12:20:00,44.26,44.3,44.24,44.29,12500.0,27.9042,27.9294,27.8916,27.9231,12500.0
2006-09-01 12:30:00,44.29,44.33,44.28,44.32,30700.0,27.9231,27.9483,27.9168,27.942,30700.0
2006-09-01 12:40:00,44.32,44.33,44.28,44.28,10700.0,27.942,27.9483,27.9168,27.9168,10700.0
2006-09-01 12:50:00,44.29,44.31,44.28,44.31,13900.0,27.9231,27.9357,27.9168,27.9357,13900.0
2006-09-01 13:00:00,44.31,44.35,44.29,44.32,20500.0,27.9357,27.9609,27.9231,27.942,20500.0
2006-09-01 13:10:00,44.33,44.34,44.31,44.31,12100.0,27.9483,27.9546,27.9357,27.9357,12100.0
2006-09-01 13:20:00,44.33,44.33,44.28,44.28,12200.0,27.9483,27.9483,27.9168,27.9168,12200.0
2006-09-01 13:30:00,44.29,44.31,44.28,44.3,17100.0,27.9231,27.9357,27.9168,27.9294,17100.0
2006-09-01 13:40:00,44.3,44.3,44.24,44.25,11300.0,27.9294,27.9294,27.8916,27.8979,11300.0
2006-09-01 13:50:00,44.24,44.26,44.19,44.2,10700.0,27.8916,27.9042,27.8601,27.8664,10700.0
2006-09-01 14:00:00,44.23,44.23,44.18,44.21,11600.0,27.8853,27.8853,27.8538,27.8727,11600.0
2006-09-01 14:10:00,44.22,44.29,44.22,44.29,11100.0,27.879,27.9231,27.879,27.9231,11100.0
2006-09-01 14:20:00,44.28,44.28,44.23,44.25,32400.0,27.9168,27.9168,27.8853,27.8979,32400.0
2006-09-01 14:30:00,44.24,44.25,44.19,44.21,25400.0,27.8916,27.8979,27.8601,27.8727,25400.0
2006-09-01 14:40:00,44.21,44.24,44.2,44.22,15400.0,27.8727,27.8916,27.8664,27.879,15400.0
2006-09-01 14:50:00,44.21,44.24,44.2,44.21,56600.0,27.8727,27.8916,27.8664,27.8727,56600.0
2006-09-01 15:00:00,44.21,44.21,44.18,44.2,30600.0,27.8727,27.8727,27.8538,27.8664,30600.0
2006-09-01 15:10:00,44.19,44.23,44.18,44.21,58600.0,27.8601,27.8853,27.8538,27.8727,58600.0
2006-09-01 15:20:00,44.23,44.25,44.18,44.2,32800.0,27.8853,27.8979,27.8538,27.8664,32800.0
2006-09-01 15:30:00,44.18,44.2,44.14,44.16,23000.0,27.8538,27.8664,27.8286,27.8412,23000.0
2006-09-01 15:40:00,44.17,44.19,44.14,44.19,26700.0,27.8475,27.8601,27.8286,27.8601,26700.0
2006-09-01 15:50:00,44.19,44.19,44.1,44.17,48400.0,27.8601,27.8601,27.8033,27.8475,48400.0
2006-09-05 09:30:00,44.17,44.5,44.01,44.06,90100.0,27.8475,28.0555,27.7466,27.7781,90100.0
2006-09-05 09:40:00,44.05,44.1,43.86,43.86,61600.0,27.7718,27.8033,27.652,27.652,61600.0
2006-09-05 09:50:00,43.9,43.95,43.81,43.95,46100.0,27.6772,27.7088,27.6205,27.7088,46100.0
2006-09-05 10:00:00,43.92,44.0,43.87,44.0,41300.0,27.6898,27.7403,27.6583,27.7403,41300.0
2006-09-05 10:10:00,44.01,44.04,43.96,44.0,29300.0,27.7466,27.7655,27.7151,27.7403,29300.0
2006-09-05 10:20:00,44.0,44.06,43.91,43.95,32800.0,27.7403,27.7781,27.6835,27.7088,32800.0
2006-09-05 10:30:00,43.92,43.98,43.86,43.87,30900.0,27.6898,27.7277,27.652,27.6583,30900.0
2006-09-05 10:40:00,43.88,43.92,43.82,43.91,45000.0,27.6646,27.6898,27.6268,27.6835,45000.0
2006-09-05 10:50:00,43.91,43.98,43.89,43.96,34600.0,27.6835,27.7277,27.6709,27.7151,34600.0
2006-09-05 11:00:00,43.98,44.05,43.96,44.03,48800.0,27.7277,27.7718,27.7151,27.7592,48800.0
2006-09-05 11:10:00,44.0,44.04,43.99,44.03,53400.0,27.7403,27.7655,27.734,27.7592,53400.0
2006-09-05 11:20:00,44.02,44.06,44.01,44.04,46400.0,27.7529,27.7781,27.7466,27.7655,46400.0
2006-09-05 11:30:00,44.04,44.08,43.97,43.98,54300.0,27.7655,27.7907,27.7214,27.7277,54300.0
2006-09-05 11:40:00,43.97,44.07,43.95,44.07,103400.0,27.7214,27.7844,27.7088,27.7844,103400.0
2006-09-05 11:50:00,44.05,44.1,44.03,44.09,32100.0,27.7718,27.8033,27.7592,27.797,32100.0
2006-09-05 12:00:00,44.09,44.1,44.0,44.0,40400.0,27.797,27.8033,27.7403,27.7403,40400.0
2006-09-05 12:10:00,43.98,44.02,43.98,44.0,14600.0,27.7277,27.7529,27.7277,27.7403,14600.0
2006-09-05 12:20:00,43.99,44.02,43.99,44.0,25700.0,27.734,27.7529,27.734,27.7403,25700.0
2006-09-05 12:30:00,44.0,44.0,43.95,43.95,18900.0,27.7403,27.7403,27.7088,27.7088,18900.0
2006-09-05 12:40:00,43.96,44.0,43.92,43.93,34000.0,27.7151,27.7403,27.6898,27.6962,34000.0
2006-09-05 12:50:00,43.94,44.03,43.93,43.99,23600.0,27.7025,27.7592,27.6962,27.734,23600.0
2006-09-05 13:00:00,43.99,44.01,43.93,43.95,14300.0,27.734,27.7466,27.6962,27.7088,14300.0
2006-09-05 13:10:00,43.94,44.04,43.93,44.02,26600.0,27.7025,27.7655,27.6962,27.7529,26600.0
2006-09-05 13:20:00,44.03,44.07,44.0,44.0,30500.0,27.7592,27.7844,27.7403,27.7403,30500.0
2006-09-05 13:30:00,44.0,44.01,43.88,43.9,26300.0,27.7403,27.7466,27.6646,27.6772,26300.0
2006-09-05 13:40:00,43.89,44.0,43.89,43.97,25800.0,27.6709,27.7403,27.6709,27.7214,25800.0
2006-09-05 13:50:00,43.98,44.0,43.95,43.98,56800.0,27.7277,27.7403,27.7088,27.7277,56800.0
2006-09-05 14:00:00,43.99,44.05,43.98,44.04,41400.0,27.734,27.7718,27.7277,27.7655,41400.0
2006-09-05 14:10:00,44.04,44.16,44.04,44.15,62500.0,27.7655,27.8412,27.7655,27.8349,62500.0
2006-09-05 14:20:00,44.14,44.14,44.07,44.08,46000.0,27.8286,27.8286,27.7844,27.7907,46000.0
2006-09-05 14:30:00,44.08,44.08,44.0,44.01,49800.0,27.7907,27.7907,27.7403,27.7466,49800.0
2006-09-05 14:40:00,44.01,44.11,44.0,44.11,38800.0,27.7466,27.8096,27.7403,27.8096,38800.0
2006-09-05 14:50:00,44.11,44.16,44.03,44.13,66800.0,27.8096,27.8412,27.7592,27.8222,66800.0
2006-09-05 15:00:00,44.13,44.13,43.99,44.01,37000.0,27.8222,27.8222,27.734,27.7466,37000.0
2006-09-05 15:10:00,44.01,44.12,43.99,44.11,26300.0,27.7466,27.8159,27.734,27.8096,26300.0
2006-09-05 15:20:00,44.1,44.16,44.08,44.14,35200.0,27.8033,27.8412,27.7907,27.8286,35200.0
2006-09-05 15:30:00,44.15,44.18,44.12,44.15,34800.0,27.8349,27.8538,27.8159,27.8349,34800.0
2006-09-05 15:40:00,44.15,44.21,44.13,44.2,38600.0,27.8349,27.8727,27.8222,27.8664,38600.0
2006-09-05 15:50:00,44.21,44.21,44.14,44.17,45200.0,27.8727,27.8727,27.8286,27.8475,45200.0
2006-09-06 09:30:00,43.9,43.9,43.66,43.66,52400.0,27.6772,27.6772,27.5259,27.5259,52400.0
2006-09-06 09:40:00,43.7,43.74,43.57,43.59,53400.0,27.5511,27.5764,27.4692,27.4818,53400.0
2006-09-06 09:50:00,43.58,43.91,43.4,43.61,78300.0,27.4755,27.6835,27.362,27.4944,78300.0
2006-09-06 10:00:00,43.61,43.66,43.52,43.6,104900.0,27.4944,27.5259,27.4377,27.4881,104900.0
2006-09-06 10:10:00,43.61,43.65,43.57,43.6,123200.0,27.4944,27.5196,27.4692,27.4881,123200.0
2006-09-06 10:20:00,43.6,43.61,43.54,43.6,59300.0,27.4881,27.4944,27.4503,27.4881,59300.0
2006-09-06 10:30:00,43.59,43.59,43.4,43.45,66300.0,27.4818,27.4818,27.362,27.3935,66300.0
2006-09-06 10:40:00,43.45,43.46,43.4,43.41,57600.0,27.3935,27.3998,27.362,27.3683,57600.0
2006-09-06 10:50:00,43.42,43.5,43.4,43.44,59600.0,27.3746,27.4251,27.362,27.3872,59600.0
2006-09-06 11:00:00,43.44,43.55,43.44,43.53,61400.0,27.3872,27.4566,27.3872,27.444,61400.0
2006-09-06 11:10:00,43.55,43.57,43.42,43.46,61600.0,27.4566,27.4692,27.3746,27.3998,61600.0
2006-09-06 11:20:00,43.46,43.49,43.42,43.45,57400.0,27.3998,27.4188,27.3746,27.3935,57400.0
2006-09-06 11:30:00,43.45,43.45,43.29,43.29,38500.0,27.3935,27.3935,27.2927,27.2927,38500.0
2006-09-06 11:40:00,43.29,43.31,43.21,43.3,54000.0,27.2927,27.3053,27.2422,27.299,54000.0
2006-09-06 11:50:00,43.3,43.32,43.27,43.29,40700.0,27.299,27.3116,27.28,27.2927,40700.0
2006-09-06 12:00:00,43.29,43.37,43.28,43.37,46700.0,27.2927,27.3431,27.2864,27.3431,46700.0
2006-09-06 12:10:00,43.38,43.41,43.35,43.37,34200.0,27.3494,27.3683,27.3305,27.3431,34200.0
2006-09-06 12:20:00,43.39,43.4,43.33,43.4,29800.0,27.3557,27.362,27.3179,27.362,29800.0
2006-09-06 12:30:00,43.4,43.43,43.35,43.4,61800.0,27.362,27.3809,27.3305,27.362,61800.0
2006-09-06 12:40:00,43.4,43.46,43.37,43.45,74000.0,27.362,27.3998,27.3431,27.3935,74000.0
2006-09-06 12:50:00,43.44,43.45,43.34,43.4,65100.0,27.3872,27.3935,27.3242,27.362,65100.0
2006-09-06 13:00:00,43.4,43.45,43.37,43.42,97700.0,27.362,27.3935,27.3431,27.3746,97700.0
2006-09-06 13:10:00,43.41,43.47,43.4,43.44,104600.0,27.3683,27.4061,27.362,27.3872,104600.0
2006-09-06 13:20:00,43.44,43.51,43.43,43.5,17300.0,27.3872,27.4314,27.3809,27.4251,17300.0
2006-09-06 13:30:00,43.51,43.54,43.49,43.5,28700.0,27.4314,27.4503,27.4188,27.4251,28700.0
2006-09-06 13:40:00,43.51,43.57,43.5,43.56,66900.0,27.4314,27.4692,27.4251,27.4629,66900.0
2006-09-06 13:50:00,43.57,43.58,43.51,43.53,55800.0,27.4692,27.4755,27.4314,27.444,55800.0
2006-09-06 14:00:00,43.55,43.6,43.52,43.58,49500.0,27.4566,27.4881,27.4377,27.4755,49500.0
2006-09-06 14:10:00,43.58,43.59,43.46,43.49,58100.0,27.4755,27.4818,27.3998,27.4188,58100.0
2006-09-06 14:20:00,43.48,43.62,43.46,43.6,49200.0,27.4124,27.5007,27.3998,27.4881,49200.0
2006-09-06 14:30:00,43.58,43.64,43.47,43.49,75500.0,27.4755,27.5133,27.4061,27.4188,75500.0
2006-09-06 14:40:00,43.46,43.51,43.4,43.5,84900.0,27.3998,27.4314,27.362,27.4251,84900.0
2006-09-06 14:50:00,43.51,43.56,43.41,43.51,59700.0,27.4314,27.4629,27.3683,27.4314,59700.0
2006-09-06 15:00:00,43.5,43.51,43.4,43.5,58900.0,27.4251,27.4314,27.362,27.4251,58900.0
2006-09-06 15:10:00,43.49,43.55,43.46,43.48,40900.0,27.4188,27.4566,27.3998,27.4124,40900.0
2006-09-06 15:20:00,43.47,43.49,43.4,43.4,58600.0,27.4061,27.4188,27.362,27.362,58600.0
2006-09-06 15:30:00,43.43,43.46,43.37,43.39,121900.0,27.3809,27.3998,27.3431,27.3557,121900.0
2006-09-06 15:40:00,43.37,43.49,43.31,43.48,117000.0,27.3431,27.4188,27.3053,27.4124,117000.0
2006-09-06 15:50:00,43.49,43.49,43.36,43.39,76700.0,27.4188,27.4188,27.3368,27.3557,76700.0
2006-09-07 09:30:00,43.15,43.24,43.08,43.08,72200.0,27.2044,27.2611,27.1603,27.1603,72200.0
2006-09-07 09:40:00,43.1,43.38,43.08,43.35,157000.0,27.1729,27.3494,27.1603,27.3305,157000.0
2006-09-07 09:50:00,43.37,43.45,43.3,43.45,166700.0,27.3431,27.3935,27.299,27.3935,166700.0
2006-09-07 10:00:00,43.46,43.51,43.32,43.5,167800.0,27.3998,27.4314,27.3116,27.4251,167800.0
2006-09-07 10:10:00,43.5,43.51,43.3,43.39,98300.0,27.4251,27.4314,27.299,27.3557,98300.0
2006-09-07 10:20:00,43.39,43.44,43.25,43.37,85700.0,27.3557,27.3872,27.2674,27.3431,85700.0
2006-09-07 10:30:00,43.37,43.51,43.35,43.51,71000.0,27.3431,27.4314,27.3305,27.4314,71000.0
2006-09-07 10:40:00,43.51,43.54,43.4,43.4,133800.0,27.4314,27.4503,27.362,27.362,133800.0
2006-09-07 10:50:00,43.4,43.46,43.35,43.45,124600.0,27.362,27.3998,27.3305,27.3935,124600.0
2006-09-07 11:00:00,43.46,43.69,43.45,43.69,83500.0,27.3998,27.5448,27.3935,27.5448,83500.0
2006-09-07 11:10:00,43.69,43.72,43.58,43.65,67900.0,27.5448,27.5638,27.4755,27.5196,67900.0
2006-09-07 11:20:00,43.64,43.67,43.56,43.6,38600.0,27.5133,27.5322,27.4629,27.4881,38600.0
2006-09-07 11:30:00,43.58,43.61,43.53,43.57,78800.0,27.4755,27.4944,27.444,27.4692,78800.0
2006-09-07 11:40:00,43.56,43.63,43.54,43.59,23700.0,27.4629,27.507,27.4503,27.4818,23700.0
2006-09-07 11:50:00,43.6,43.74,43.56,43.74,66400.0,27.4881,27.5764,27.4629,27.5764,66400.0
2006-09-07 12:00:00,43.74,43.75,43.65,43.72,70000.0,27.5764,27.5827,27.5196,27.5638,70000.0
2006-09-07 12:10:00,43.73,43.73,43.58,43.6,49600.0,27.5701,27.5701,27.4755,27.4881,49600.0
2006-09-07 12:20:00,43.61,43.66,43.6,43.65,26500.0,27.4944,27.5259,27.4881,27.5196,26500.0
2006-09-07 12:30:00,43.66,43.69,43.62,43.66,47100.0,27.5259,27.5448,27.5007,27.5259,47100.0
2006-09-07 12:40:00,43.66,43.66,43.54,43.56,66800.0,27.5259,27.5259,27.4503,27.4629,66800.0
2006-09-07 12:50:00,43.56,43.64,43.55,43.62,48800.0,27.4629,27.5133,27.4566,27.5007,48800.0
2006-09-07 13:00:00,43.63,43.65,43.61,43.63,16000.0,27.507,27.5196,27.4944,27.507,16000.0
2006-09-07 13:10:00,43.61,43.71,43.61,43.71,19100.0,27.4944,27.5575,27.4944,27.5575,19100.0
2006-09-07 13:20:00,43.71,43.73,43.6,43.6,23100.0,27.5575,27.5701,27.4881,27.4881,23100.0
2006-09-07 13:30:00,43.61,43.67,43.57,43.65,25100.0,27.4944,27.5322,27.4692,27.5196,25100.0
2006-09-07 13:40:00,43.65,43.8,43.62,43.77,66700.0,27.5196,27.6142,27.5007,27.5953,66700.0
2006-09-07 13:50:00,43.77,43.8,43.7,43.73,30100.0,27.5953,27.6142,27.5511,27.5701,30100.0
2006-09-07 14:00:00,43.74,43.74,43.56,43.57,39000.0,27.5764,27.5764,27.4629,27.4692,39000.0
2006-09-07 14:10:00,43.58,43.62,43.44,43.47,58100.0,27.4755,27.5007,27.3872,27.4061,58100.0
2006-09-07 14:20:00,43.45,43.46,43.39,43.4,19500.0,27.3935,27.3998,27.3557,27.362,19500.0
2006-09-07 14:30:00,43.43,43.43,43.34,43.42,51500.0,27.3809,27.3809,27.3242,27.3746,51500.0
2006-09-07 14:40:00,43.42,43.46,43.29,43.46,79000.0,27.3746,27.3998,27.2927,27.3998,79000.0
2006-09-07 14:50:00,43.46,43.53,43.42,43.53,20900.0,27.3998,27.444,27.3746,27.444,20900.0
2006-09-07 15:00:00,43.52,43.53,43.42,43.45,49000.0,27.4377,27.444,27.3746,27.3935,49000.0
2006-09-07 15:10:00,43.45,43.48,43.43,43.45,41400.0,27.3935,27.4124,27.3809,27.3935,41400.0
2006-09-07 15:20:00,43.45,43.5,43.41,43.49,70900.0,27.3935,27.4251,27.3683,27.4188,70900.0
2006-09-07 15:30:00,43.48,43.48,43.4,43.41,87900.0,27.4124,27.4124,27.362,27.3683,87900.0
2006-09-07 15:40:00,43.41,43.51,43.4,43.49,96000.0,27.3683,27.4314,27.362,27.4188,96000.0
2006-09-07 15:50:00,43.49,43.52,43.47,43.5,106600.0,27.4188,27.4377,27.4061,27.4251,106600.0
2006-09-08 09:30:00,43.87,43.93,43.7,43.84,97700.0,27.6583,27.6962,27.5511,27.6394,97700.0
2006-09-08 09:40:00,43.84,44.13,43.84,44.07,194800.0,27.6394,27.8222,27.6394,27.7844,194800.0
2006-09-08 09:50:00,44.08,44.27,44.02,44.26,66300.0,27.7907,27.9105,27.7529,27.9042,66300.0
2006-09-08 10:00:00,44.27,44.31,44.16,44.18,51400.0,27.9105,27.9357,27.8412,27.8538,51400.0
2006-09-08 10:10:00,44.16,44.18,43.86,43.97,198600.0,27.8412,27.8538,27.652,27.7214,198600.0
2006-09-08 10:20:00,43.98,44.15,43.95,44.15,67100.0,27.7277,27.8349,27.7088,27.8349,67100.0
2006-09-08 10:30:00,44.15,44.19,44.08,44.09,83900.0,27.8349,27.8601,27.7907,27.797,83900.0
2006-09-08 10:40:00,44.08,44.1,44.0,44.05,55800.0,27.7907,27.8033,27.7403,27.7718,55800.0
2006-09-08 10:50:00,44.06,44.07,43.99,44.01,44300.0,27.7781,27.7844,27.734,27.7466,44300.0
2006-09-08 11:00:00,44.02,44.04,43.95,44.0,79200.0,27.7529,27.7655,27.7088,27.7403,79200.0
2006-09-08 11:10:00,44.0,44.04,43.98,44.01,29500.0,27.7403,27.7655,27.7277,27.7466,29500.0
2006-09-08 11:20:00,44.03,44.06,43.99,44.01,132300.0,27.7592,27.7781,27.734,27.7466,132300.0
2006-09-08 11:30:00,44.01,44.03,44.0,44.01,104000.0,27.7466,27.7592,27.7403,27.7466,104000.0
2006-09-08 11:40:00,44.02,44.03,43.99,44.01,29600.0,27.7529,27.7592,27.734,27.7466,29600.0
2006-09-08 11:50:00,44.01,44.03,43.99,44.02,63200.0,27.7466,27.7592,27.734,27.7529,63200.0
2006-09-08 12:00:00,44.01,44.03,43.99,44.02,44100.0,27.7466,27.7592,27.734,27.7529,44100.0
2006-09-08 12:10:00,44.02,44.02,43.98,44.0,27800.0,27.7529,27.7529,27.7277,27.7403,27800.0
2006-09-08 12:20:00,43.99,44.01,43.99,44.0,25100.0,27.734,27.7466,27.734,27.7403,25100.0
2006-09-08 12:30:00,43.99,44.02,43.99,44.02,143500.0,27.734,27.7529,27.734,27.7529,143500.0
2006-09-08 12:40:00,44.01,44.02,44.0,44.01,16600.0,27.7466,27.7529,27.7403,27.7466,16600.0
2006-09-08 12:50:00,44.0,44.03,43.99,43.99,121300.0,27.7403,27.7592,27.734,27.734,121300.0
2006-09-08 13:00:00,43.99,44.01,43.98,43.98,21600.0,27.734,27.7466,27.7277,27.7277,21600.0
2006-09-08 13:10:00,43.98,44.02,43.98,44.01,166800.0,27.7277,27.7529,27.7277,27.7466,166800.0
2006-09-08 13:20:00,44.01,44.1,44.01,44.08,38600.0,27.7466,27.8033,27.7466,27.7907,38600.0
2006-09-08 13:30:00,44.1,44.11,44.06,44.09,23100.0,27.8033,27.8096,27.7781,27.797,23100.0
2006-09-08 13:40:00,44.07,44.09,44.01,44.03,25200.0,27.7844,27.797,27.7466,27.7592,25200.0
2006-09-08 13:50:00,44.02,44.08,43.93,44.08,67000.0,27.7529,27.7907,27.6962,27.7907,67000.0
2006-09-08 14:00:00,44.07,44.14,44.03,44.05,45300.0,27.7844,27.8286,27.7592,27.7718,45300.0
2006-09-08 14:10:00,44.02,44.06,43.96,44.05,41500.0,27.7529,27.7781,27.7151,27.7718,41500.0
2006-09-08 14:20:00,44.05,44.06,43.99,44.04,42000.0,27.7718,27.7781,27.734,27.7655,42000.0
2006-09-08 14:30:00,44.04,44.04,44.0,44.03,40000.0,27.7655,27.7655,27.7403,27.7592,40000.0
2006-09-08 14:40:00,44.03,44.04,43.98,44.01,71200.0,27.7592,27.7655,27.7277,27.7466,71200.0
2006-09-08 14:50:00,44.01,44.02,43.99,44.0,22600.0,27.7466,27.7529,27.734,27.7403,22600.0
2006-09-08 15:00:00,44.0,44.03,43.95,43.99,60700.0,27.7403,27.7592,27.7088,27.734,60700.0
2006-09-08 15:10:00,43.99,44.11,43.99,44.05,42100.0,27.734,27.8096,27.734,27.7718,42100.0
2006-09-08 15:20:00,44.05,44.07,44.0,44.02,34000.0,27.7718,27.7844,27.7403,27.7529,34000.0
2006-09-08 15:30:00,44.03,44.04,43.99,44.0,41800.0,27.7592,27.7655,27.734,27.7403,41800.0
2006-09-08 15:40:00,44.0,44.05,43.96,43.96,56000.0,27.7403,27.7718,27.7151,27.7151,56000.0
2006-09-08 15:50:00,43.96,43.97,43.89,43.91,119800.0,27.7151,27.7214,27.6709,27.6835,119800.0
2006-09-11 09:30:00,43.96,43.96,43.65,43.78,59400.0,27.7151,27.7151,27.5196,27.6016,59400.0
2006-09-11 09:40:00,43.75,43.85,43.69,43.77,53600.0,27.5827,27.6457,27.5448,27.5953,53600.0
2006-09-11 09:50:00,43.76,43.76,43.6,43.72,39400.0,27.589,27.589,27.4881,27.5638,39400.0
2006-09-11 10:00:00,43.72,43.72,43.62,43.62,42700.0,27.5638,27.5638,27.5007,27.5007,42700.0
2006-09-11 10:10:00,43.62,43.64,43.53,43.56,39900.0,27.5007,27.5133,27.444,27.4629,39900.0
2006-09-11 10:20:00,43.53,43.57,43.47,43.52,78300.0,27.444,27.4692,27.4061,27.4377,78300.0
2006-09-11 10:30:00,43.49,43.54,43.39,43.54,62900.0,27.4188,27.4503,27.3557,27.4503,62900.0
2006-09-11 10:40:00,43.54,43.77,43.47,43.68,106600.0,27.4503,27.5953,27.4061,27.5385,106600.0
2006-09-11 10:50:00,43.68,43.78,43.66,43.69,57400.0,27.5385,27.6016,27.5259,27.5448,57400.0
2006-09-11 11:00:00,43.68,43.72,43.65,43.72,36800.0,27.5385,27.5638,27.5196,27.5638,36800.0
2006-09-11 11:10:00,43.72,43.79,43.66,43.79,42200.0,27.5638,27.6079,27.5259,27.6079,42200.0
2006-09-11 11:20:00,43.79,43.88,43.78,43.87,26900.0,27.6079,27.6646,27.6016,27.6583,26900.0
2006-09-11 11:30:00,43.86,43.97,43.85,43.95,48300.0,27.652,27.7214,27.6457,27.7088,48300.0
2006-09-11 11:40:00,43.95,43.98,43.87,43.9,63400.0,27.7088,27.7277,27.6583,27.6772,63400.0
2006-09-11 11:50:00,43.88,43.88,43.8,43.82,46400.0,27.6646,27.6646,27.6142,27.6268,46400.0
2006-09-11 12:00:00,43.84,43.9,43.78,43.88,59300.0,27.6394,27.6772,27.6016,27.6646,59300.0
2006-09-11 12:10:00,43.88,43.96,43.88,43.94,51100.0,27.6646,27.7151,27.6646,27.7025,51100.0
2006-09-11 12:20:00,43.94,44.05,43.92,44.03,66300.0,27.7025,27.7718,27.6898,27.7592,66300.0
2006-09-11 12:30:00,44.04,44.05,43.99,44.04,36100.0,27.7655,27.7718,27.734,27.7655,36100.0
2006-09-11 12:40:00,44.02,44.05,44.01,44.03,24000.0,27.7529,27.7718,27.7466,27.7592,24000.0
2006-09-11 12:50:00,44.02,44.03,43.96,43.98,23900.0,27.7529,27.7592,27.7151,27.7277,23900.0
2006-09-11 13:00:00,44.0,44.1,43.98,44.0,50500.0,27.7403,27.8033,27.7277,27.7403,50500.0
2006-09-11 13:10:00,44.0,44.04,43.98,44.02,28800.0,27.7403,27.7655,27.7277,27.7529,28800.0
2006-09-11 13:20:00,44.02,44.13,44.0,44.13,94500.0,27.7529,27.8222,27.7403,27.8222,94500.0
2006-09-11 13:30:00,44.12,44.16,44.1,44.12,39000.0,27.8159,27.8412,27.8033,27.8159,39000.0
2006-09-11 13:40:00,44.12,44.16,44.03,44.03,38500.0,27.8159,27.8412,27.7592,27.7592,38500.0
2006-09-11 13:50:00,44.04,44.06,43.96,43.97,24100.0,27.7655,27.7781,27.7151,27.7214,24100.0
2006-09-11 14:00:00,43.97,44.0,43.95,44.0,28000.0,27.7214,27.7403,27.7088,27.7403,28000.0
2006-09-11 14:10:00,43.99,44.01,43.97,43.97,56000.0,27.734,27.7466,27.7214,27.7214,56000.0
2006-09-11 14:20:00,43.97,43.98,43.85,43.85,25900.0,27.7214,27.7277,27.6457,27.6457,25900.0
2006-09-11 14:30:00,43.85,43.87,43.82,43.85,33100.0,27.6457,27.6583,27.6268,27.6457,33100.0
2006-09-11 14:40:00,43.85,44.01,43.85,44.0,38300.0,27.6457,27.7466,27.6457,27.7403,38300.0
2006-09-11 14:50:00,44.0,44.07,43.99,44.04,23700.0,27.7403,27.7844,27.734,27.7655,23700.0
2006-09-11 15:00:00,44.04,44.04,43.85,43.85,30700.0,27.7655,27.7655,27.6457,27.6457,30700.0
2006-09-11 15:10:00,43.87,43.87,43.82,43.83,97800.0,27.6583,27.6583,27.6268,27.6331,97800.0
2006-09-11 15:20:00,43.82,43.85,43.78,43.82,32400.0,27.6268,27.6457,27.6016,27.6268,32400.0
2006-09-11 15:30:00,43.83,43.85,43.76,43.76,103100.0,27.6331,27.6457,27.589,27.589,103100.0
2006-09-11 15:40:00,43.77,43.77,43.68,43.76,55500.0,27.5953,27.5953,27.5385,27.589,55500.0
2006-09-11 15:50:00,43.76,43.8,43.74,43.8,61200.0,27.589,27.6142,27.5764,27.6142,61200.0
2006-09-12 09:30:00,44.0,44.0,43.68,43.73,141000.0,27.7403,27.7403,27.5385,27.5701,141000.0
2006-09-12 09:40:00,43.73,43.85,43.68,43.85,85500.0,27.5701,27.6457,27.5385,27.6457,85500.0
2006-09-12 09:50:00,43.83,43.83,43.73,43.77,59200.0,27.6331,27.6331,27.5701,27.5953,59200.0
2006-09-12 10:00:00,43.74,43.88,43.74,43.8,45400.0,27.5764,27.6646,27.5764,27.6142,45400.0
2006-09-12 10:10:00,43.8,43.84,43.71,43.84,38500.0,27.6142,27.6394,27.5575,27.6394,38500.0
2006-09-12 10:20:00,43.84,44.03,43.82,44.03,31300.0,27.6394,27.7592,27.6268,27.7592,31300.0
2006-09-12 10:30:00,44.01,44.01,43.96,43.96,28100.0,27.7466,27.7466,27.7151,27.7151,28100.0
2006-09-12 10:40:00,43.97,44.0,43.95,43.95,51600.0,27.7214,27.7403,27.7088,27.7088,51600.0
2006-09-12 10:50:00,43.95,43.97,43.84,43.85,57900.0,27.7088,27.7214,27.6394,27.6457,57900.0
2006-09-12 11:00:00,43.85,43.9,43.82,43.84,88400.0,27.6457,27.6772,27.6268,27.6394,88400.0
2006-09-12 11:10:00,43.85,43.96,43.79,43.96,60500.0,27.6457,27.7151,27.6079,27.7151,60500.0
2006-09-12 11:20:00,43.94,43.97,43.93,43.95,29900.0,27.7025,27.7214,27.6962,27.7088,29900.0
2006-09-12 11:30:00,43.97,44.01,43.92,44.0,57000.0,27.7214,27.7466,27.6898,27.7403,57000.0
2006-09-12 11:40:00,44.0,44.02,43.89,43.98,38300.0,27.7403,27.7529,27.6709,27.7277,38300.0
2006-09-12 11:50:00,43.99,44.06,43.97,43.99,51400.0,27.734,27.7781,27.7214,27.734,51400.0
2006-09-12 12:00:00,43.99,44.03,43.93,43.94,70100.0,27.734,27.7592,27.6962,27.7025,70100.0
2006-09-12 12:10:00,43.94,43.99,43.94,43.94,50800.0,27.7025,27.734,27.7025,27.7025,50800.0
2006-09-12 12:20:00,43.94,43.94,43.86,43.86,18000.0,27.7025,27.7025,27.652,27.652,18000.0
2006-09-12 12:30:00,43.87,43.88,43.78,43.81,30700.0,27.6583,27.6646,27.6016,27.6205,30700.0
2006-09-12 12:40:00,43.81,43.84,43.71,43.83,32900.0,27.6205,27.6394,27.5575,27.6331,32900.0
2006-09-12 12:50:00,43.85,43.89,43.72,43.74,103000.0,27.6457,27.6709,27.5638,27.5764,103000.0
2006-09-12 13:00:00,43.73,43.77,43.71,43.72,45900.0,27.5701,27.5953,27.5575,27.5638,45900.0
2006-09-12 13:10:00,43.72,43.76,43.71,43.71,25200.0,27.5638,27.589,27.5575,27.5575,25200.0
2006-09-12 13:20:00,43.71,43.75,43.67,43.69,102100.0,27.5575,27.5827,27.5322,27.5448,102100.0
2006-09-12 13:30:00,43.69,43.7,43.66,43.7,26600.0,27.5448,27.5511,27.5259,27.5511,26600.0
2006-09-12 13:40:00,43.7,43.72,43.68,43.72,60500.0,27.5511,27.5638,27.5385,27.5638,60500.0
2006-09-12 13:50:00,43.7,43.83,43.7,43.8,55400.0,27.5511,27.6331,27.5511,27.6142,55400.0
2006-09-12 14:00:00,43.8,43.8,43.71,43.72,24600.0,27.6142,27.6142,27.5575,27.5638,24600.0
2006-09-12 14:10:00,43.72,43.75,43.69,43.75,61300.0,27.5638,27.5827,27.5448,27.5827,61300.0
2006-09-12 14:20:00,43.75,43.87,43.74,43.87,37500.0,27.5827,27.6583,27.5764,27.6583,37500.0
2006-09-12 14:30:00,43.87,43.89,43.76,43.77,129200.0,27.6583,27.6709,27.589,27.5953,129200.0
2006-09-12 14:40:00,43.78,43.8,43.69,43.75,43500.0,27.6016,27.6142,27.5448,27.5827,43500.0
2006-09-12 14:50:00,43.76,43.8,43.75,43.78,51100.0,27.589,27.6142,27.5827,27.6016,51100.0
2006-09-12 15:00:00,43.78,43.78,43.72,43.74,74000.0,27.6016,27.6016,27.5638,27.5764,74000.0
2006-09-12 15:10:00,43.73,43.74,43.68,43.72,44900.0,27.5701,27.5764,27.5385,27.5638,44900.0
2006-09-12 15:20:00,43.72,43.72,43.63,43.68,73300.0,27.5638,27.5638,27.507,27.5385,73300.0
2006-09-12 15:30:00,43.68,43.7,43.66,43.7,79300.0,27.5385,27.5511,27.5259,27.5511,79300.0
2006-09-12 15:40:00,43.7,43.72,43.66,43.67,78700.0,27.5511,27.5638,27.5259,27.5322,78700.0
2006-09-12 15:50:00,43.67,43.68,43.62,43.66,95800.0,27.5322,27.5385,27.5007,27.5259,95800.0
2006-09-13 09:30:00,43.73,43.82,43.62,43.77,107400.0,27.5701,27.6268,27.5007,27.5953,107400.0
2006-09-13 09:40:00,43.77,43.85,43.66,43.73,75800.0,27.5953,27.6457,27.5259,27.5701,75800.0
2006-09-13 09:50:00,43.72,43.77,43.6,43.76,37600.0,27.5638,27.5953,27.4881,27.589,37600.0
2006-09-13 10:00:00,43.75,43.88,43.69,43.82,136100.0,27.5827,27.6646,27.5448,27.6268,136100.0
2006-09-13 10:10:00,43.83,43.88,43.76,43.84,129300.0,27.6331,27.6646,27.589,27.6394,129300.0
2006-09-13 10:20:00,43.84,43.84,43.78,43.82,90500.0,27.6394,27.6394,27.6016,27.6268,90500.0
2006-09-13 10:30:00,43.82,43.83,43.72,43.76,57800.0,27.6268,27.6331,27.5638,27.589,57800.0
2006-09-13 10:40:00,43.78,43.87,43.72,43.87,74000.0,27.6016,27.6583,27.5638,27.6583,74000.0
2006-09-13 10:50:00,43.87,44.0,43.84,43.94,240500.0,27.6583,27.7403,27.6394,27.7025,240500.0
2006-09-13 11:00:00,43.94,44.06,43.94,43.97,75100.0,27.7025,27.7781,27.7025,27.7214,75100.0
2006-09-13 11:10:00,43.97,43.99,43.9,43.92,68300.0,27.7214,27.734,27.6772,27.6898,68300.0
2006-09-13 11:20:00,43.93,43.96,43.9,43.9,75000.0,27.6962,27.7151,27.6772,27.6772,75000.0
2006-09-13 11:30:00,43.92,43.92,43.83,43.88,36900.0,27.6898,27.6898,27.6331,27.6646,36900.0
2006-09-13 11:40:00,43.88,43.93,43.73,43.79,69600.0,27.6646,27.6962,27.5701,27.6079,69600.0
2006-09-13 11:50:00,43.79,43.8,43.71,43.75,56900.0,27.6079,27.6142,27.5575,27.5827,56900.0
2006-09-13 12:00:00,43.75,43.8,43.69,43.8,28600.0,27.5827,27.6142,27.5448,27.6142,28600.0
2006-09-13 12:10:00,43.79,43.83,43.76,43.77,34200.0,27.6079,27.6331,27.589,27.5953,34200.0
2006-09-13 12:20:00,43.78,43.84,43.78,43.79,24800.0,27.6016,27.6394,27.6016,27.6079,24800.0
2006-09-13 12:30:00,43.81,43.82,43.79,43.8,57200.0,27.6205,27.6268,27.6079,27.6142,57200.0
2006-09-13 12:40:00,43.8,43.8,43.77,43.79,47100.0,27.6142,27.6142,27.5953,27.6079,47100.0
2006-09-13 12:50:00,43.79,43.79,43.71,43.72,36900.0,27.6079,27.6079,27.5575,27.5638,36900.0
2006-09-13 13:00:00,43.72,43.77,43.72,43.74,35200.0,27.5638,27.5953,27.5638,27.5764,35200.0
2006-09-13 13:10:00,43.74,43.75,43.69,43.69,22400.0,27.5764,27.5827,27.5448,27.5448,22400.0
2006-09-13 13:20:00,43.69,43.71,43.67,43.7,27200.0,27.5448,27.5575,27.5322,27.5511,27200.0
2006-09-13 13:30:00,43.7,43.77,43.69,43.77,28400.0,27.5511,27.5953,27.5448,27.5953,28400.0
2006-09-13 13:40:00,43.77,43.77,43.71,43.75,33300.0,27.5953,27.5953,27.5575,27.5827,33300.0
2006-09-13 13:50:00,43.75,43.76,43.74,43.75,37200.0,27.5827,27.589,27.5764,27.5827,37200.0
2006-09-13 14:00:00,43.73,43.75,43.73,43.75,39500.0,27.5701,27.5827,27.5701,27.5827,39500.0
2006-09-13 14:10:00,43.75,43.75,43.71,43.72,38400.0,27.5827,27.5827,27.5575,27.5638,38400.0
2006-09-13 14:20:00,43.71,43.75,43.71,43.75,23000.0,27.5575,27.5827,27.5575,27.5827,23000.0
2006-09-13 14:30:00,43.74,43.79,43.73,43.78,66100.0,27.5764,27.6079,27.5701,27.6016,66100.0
2006-09-13 14:40:00,43.78,43.81,43.76,43.8,53800.0,27.6016,27.6205,27.589,27.6142,53800.0
2006-09-13 14:50:00,43.8,43.9,43.79,43.9,46900.0,27.6142,27.6772,27.6079,27.6772,46900.0
2006-09-13 15:00:00,43.89,44.01,43.84,43.85,123500.0,27.6709,27.7466,27.6394,27.6457,123500.0
2006-09-13 15:10:00,43.86,43.89,43.77,43.81,64400.0,27.652,27.6709,27.5953,27.6205,64400.0
2006-09-13 15:20:00,43.8,43.88,43.79,43.85,77000.0,27.6142,27.6646,27.6079,27.6457,77000.0
2006-09-13 15:30:00,43.86,43.93,43.84,43.92,83300.0,27.652,27.6962,27.6394,27.6898,83300.0
2006-09-13 15:40:00,43.93,43.96,43.89,43.94,100400.0,27.6962,27.7151,27.6709,27.7025,100400.0
2006-09-13 15:50:00,43.94,43.94,43.87,43.89,66500.0,27.7025,27.7025,27.6583,27.6709,66500.0
2006-09-14 09:30:00,43.9,44.18,43.9,43.96,73300.0,27.6772,27.8538,27.6772,27.7151,73300.0
2006-09-14 09:40:00,43.96,44.08,43.93,43.99,71500.0,27.7151,27.7907,27.6962,27.734,71500.0
2006-09-14 09:50:00,43.97,43.99,43.86,43.92,42400.0,27.7214,27.734,27.652,27.6898,42400.0
2006-09-14 10:00:00,43.9,43.94,43.77,43.8,33100.0,27.6772,27.7025,27.5953,27.6142,33100.0
2006-09-14 10:10:00,43.77,43.83,43.73,43.73,37300.0,27.5953,27.6331,27.5701,27.5701,37300.0
2006-09-14 10:20:00,43.75,43.87,43.72,43.78,51600.0,27.5827,27.6583,27.5638,27.6016,51600.0
2006-09-14 10:30:00,43.79,43.85,43.75,43.78,33600.0,27.6079,27.6457,27.5827,27.6016,33600.0
2006-09-14 10:40:00,43.78,43.83,43.74,43.74,21500.0,27.6016,27.6331,27.5764,27.5764,21500.0
2006-09-14 10:50:00,43.75,43.83,43.73,43.82,46300.0,27.5827,27.6331,27.5701,27.6268,46300.0
2006-09-14 11:00:00,43.83,43.98,43.81,43.96,45200.0,27.6331,27.7277,27.6205,27.7151,45200.0
2006-09-14 11:10:00,43.96,44.17,43.95,44.16,36900.0,27.7151,27.8475,27.7088,27.8412,36900.0
2006-09-14 11:20:00,44.16,44.23,44.12,44.22,55000.0,27.8412,27.8853,27.8159,27.879,55000.0
2006-09-14 11:30:00,44.22,44.25,44.17,44.25,70200.0,27.879,27.8979,27.8475,27.8979,70200.0
2006-09-14 11:40:00,44.25,44.27,44.2,44.24,46900.0,27.8979,27.9105,27.8664,27.8916,46900.0
2006-09-14 11:50:00,44.24,44.34,44.22,44.3,33200.0,27.8916,27.9546,27.879,27.9294,33200.0
2006-09-14 12:00:00,44.3,44.31,44.19,44.22,26700.0,27.9294,27.9357,27.8601,27.879,26700.0
2006-09-14 12:10:00,44.24,44.25,44.17,44.23,33100.0,27.8916,27.8979,27.8475,27.8853,33100.0
2006-09-14 12:20:00,44.23,44.29,44.21,44.24,23300.0,27.8853,27.9231,27.8727,27.8916,23300.0
2006-09-14 12:30:00,44.24,44.32,44.21,44.32,30000.0,27.8916,27.942,27.8727,27.942,30000.0
2006-09-14 12:40:00,44.3,44.35,44.27,44.34,22300.0,27.9294,27.9609,27.9105,27.9546,22300.0
2006-09-14 12:50:00,44.36,44.37,44.3,44.36,20100.0,27.9673,27.9736,27.9294,27.9673,20100.0
2006-09-14 13:00:00,44.37,44.37,44.27,44.29,21100.0,27.9736,27.9736,27.9105,27.9231,21100.0
2006-09-14 13:10:00,44.29,44.35,44.27,44.32,31200.0,27.9231,27.9609,27.9105,27.942,31200.0
2006-09-14 13:20:00,44.32,44.43,44.32,44.42,49200.0,27.942,28.0114,27.942,28.0051,49200.0
2006-09-14 13:30:00,44.42,44.53,44.4,44.52,54200.0,28.0051,28.0744,27.9925,28.0681,54200.0
2006-09-14 13:40:00,44.51,44.61,44.51,44.6,68900.0,28.0618,28.1249,28.0618,28.1186,68900.0
2006-09-14 13:50:00,44.58,44.68,44.55,44.66,53300.0,28.106,28.169,28.087,28.1564,53300.0
2006-09-14 14:00:00,44.66,44.67,44.53,44.61,49400.0,28.1564,28.1627,28.0744,28.1249,49400.0
2006-09-14 14:10:00,44.61,44.71,44.58,44.68,47400.0,28.1249,28.1879,28.106,28.169,47400.0
2006-09-14 14:20:00,44.68,44.68,44.61,44.63,58900.0,28.169,28.169,28.1249,28.1375,58900.0
2006-09-14 14:30:00,44.62,44.69,44.57,44.61,50500.0,28.1312,28.1753,28.0996,28.1249,50500.0
2006-09-14 14:40:00,44.62,44.65,44.57,44.65,62600.0,28.1312,28.1501,28.0996,28.1501,62600.0
2006-09-14 14:50:00,44.64,44.68,44.61,44.65,51500.0,28.1438,28.169,28.1249,28.1501,51500.0
2006-09-14 15:00:00,44.64,44.69,44.59,44.69,96900.0,28.1438,28.1753,28.1123,28.1753,96900.0
2006-09-14 15:10:00,44.69,44.75,44.65,44.74,118200.0,28.1753,28.2131,28.1501,28.2068,118200.0
2006-09-14 15:20:00,44.75,44.78,44.72,44.77,75000.0,28.2131,28.232,28.1942,28.2257,75000.0
2006-09-14 15:30:00,44.77,44.8,44.71,44.74,116500.0,28.2257,28.2447,28.1879,28.2068,116500.0
2006-09-14 15:40:00,44.73,44.73,44.61,44.67,227800.0,28.2005,28.2005,28.1249,28.1627,227800.0
2006-09-14 15:50:00,44.66,44.73,44.6,44.62,298100.0,28.1564,28.2005,28.1186,28.1312,298100.0
2006-09-15 09:30:00,44.75,44.75,44.37,44.38,493800.0,28.2131,28.2131,27.9736,27.9799,493800.0
2006-09-15 09:40:00,44.38,44.42,43.63,43.63,278600.0,27.9799,28.0051,27.507,27.507,278600.0
2006-09-15 09:50:00,43.64,43.85,43.5,43.71,272300.0,27.5133,27.6457,27.4251,27.5575,272300.0
2006-09-15 10:00:00,43.72,44.34,43.72,44.2,182700.0,27.5638,27.9546,27.5638,27.8664,182700.0
2006-09-15 10:10:00,44.21,44.36,43.99,44.36,118900.0,27.8727,27.9673,27.734,27.9673,118900.0
2006-09-15 10:20:00,44.34,44.7,44.34,44.67,154300.0,27.9546,28.1816,27.9546,28.1627,154300.0
2006-09-15 10:30:00,44.67,44.74,44.49,44.49,183800.0,28.1627,28.2068,28.0492,28.0492,183800.0
2006-09-15 10:40:00,44.49,44.69,44.48,44.57,112900.0,28.0492,28.1753,28.0429,28.0996,112900.0
2006-09-15 10:50:00,44.58,44.59,44.32,44.32,142400.0,28.106,28.1123,27.942,27.942,142400.0
2006-09-15 11:00:00,44.35,44.37,44.22,44.22,94100.0,27.9609,27.9736,27.879,27.879,94100.0
2006-09-15 11:10:00,44.22,44.25,44.1,44.12,139900.0,27.879,27.8979,27.8033,27.8159,139900.0
2006-09-15 11:20:00,44.13,44.13,44.06,44.08,79000.0,27.8222,27.8222,27.7781,27.7907,79000.0
2006-09-15 11:30:00,44.08,44.2,44.06,44.17,146100.0,27.7907,27.8664,27.7781,27.8475,146100.0
2006-09-15 11:40:00,44.16,44.16,44.1,44.13,42600.0,27.8412,27.8412,27.8033,27.8222,42600.0
2006-09-15 11:50:00,44.13,44.23,44.12,44.2,73100.0,27.8222,27.8853,27.8159,27.8664,73100.0
2006-09-15 12:00:00,44.19,44.2,44.14,44.18,112000.0,27.8601,27.8664,27.8286,27.8538,112000.0
2006-09-15 12:10:00,44.18,44.25,44.16,44.22,70500.0,27.8538,27.8979,27.8412,27.879,70500.0
2006-09-15 12:20:00,44.22,44.22,44.11,44.16,56600.0,27.879,27.879,27.8096,27.8412,56600.0
2006-09-15 12:30:00,44.16,44.17,44.09,44.1,129100.0,27.8412,27.8475,27.797,27.8033,129100.0
2006-09-15 12:40:00,44.09,44.1,44.06,44.08,68800.0,27.797,27.8033,27.7781,27.7907,68800.0
2006-09-15 12:50:00,44.08,44.11,44.04,44.08,109700.0,27.7907,27.8096,27.7655,27.7907,109700.0
2006-09-15 13:00:00,44.09,44.12,44.07,44.1,83000.0,27.797,27.8159,27.7844,27.8033,83000.0
2006-09-15 13:10:00,44.1,44.11,44.08,44.1,99900.0,27.8033,27.8096,27.7907,27.8033,99900.0
2006-09-15 13:20:00,44.1,44.11,44.05,44.08,101600.0,27.8033,27.8096,27.7718,27.7907,101600.0
2006-09-15 13:30:00,44.06,44.11,44.04,44.1,77000.0,27.7781,27.8096,27.7655,27.8033,77000.0
2006-09-15 13:40:00,44.1,44.11,44.05,44.05,96100.0,27.8033,27.8096,27.7718,27.7718,96100.0
2006-09-15 13:50:00,44.06,44.06,44.02,44.03,90800.0,27.7781,27.7781,27.7529,27.7592,90800.0
2006-09-15 14:00:00,44.03,44.04,43.98,44.0,82100.0,27.7592,27.7655,27.7277,27.7403,82100.0
2006-09-15 14:10:00,44.0,44.0,43.74,43.94,288000.0,27.7403,27.7403,27.5764,27.7025,288000.0
2006-09-15 14:20:00,43.93,43.95,43.9,43.94,227800.0,27.6962,27.7088,27.6772,27.7025,227800.0
2006-09-15 14:30:00,43.94,43.99,43.8,43.81,209400.0,27.7025,27.734,27.6142,27.6205,209400.0
2006-09-15 14:40:00,43.81,43.82,43.74,43.74,99700.0,27.6205,27.6268,27.5764,27.5764,99700.0
2006-09-15 14:50:00,43.75,43.81,43.74,43.77,98200.0,27.5827,27.6205,27.5764,27.5953,98200.0
2006-09-15 15:00:00,43.77,43.78,43.69,43.72,101000.0,27.5953,27.6016,27.5448,27.5638,101000.0
2006-09-15 15:10:00,43.71,43.75,43.64,43.64,113300.0,27.5575,27.5827,27.5133,27.5133,113300.0
2006-09-15 15:20:00,43.64,43.68,43.5,43.52,187600.0,27.5133,27.5385,27.4251,27.4377,187600.0
2006-09-15 15:30:00,43.53,43.54,43.47,43.52,146200.0,27.444,27.4503,27.4061,27.4377,146200.0
2006-09-15 15:40:00,43.52,43.57,43.5,43.51,111200.0,27.4377,27.4692,27.4251,27.4314,111200.0
2006-09-15 15:50:00,43.52,43.52,43.42,43.5,283700.0,27.4377,27.4377,27.3746,27.4251,283700.0
2006-09-18 09:30:00,42.98,43.18,42.96,43.18,220600.0,27.0972,27.2233,27.0846,27.2233,220600.0
2006-09-18 09:40:00,43.16,43.21,43.15,43.18,260900.0,27.2107,27.2422,27.2044,27.2233,260900.0
2006-09-18 09:50:00,43.18,43.41,43.12,43.38,424200.0,27.2233,27.3683,27.1855,27.3494,424200.0
2006-09-18 10:00:00,43.38,43.47,43.21,43.47,217300.0,27.3494,27.4061,27.2422,27.4061,217300.0
2006-09-18 10:10:00,43.47,43.54,43.4,43.49,182700.0,27.4061,27.4503,27.362,27.4188,182700.0
2006-09-18 10:20:00,43.49,43.63,43.48,43.54,102500.0,27.4188,27.507,27.4124,27.4503,102500.0
2006-09-18 10:30:00,43.57,43.64,43.52,43.58,156500.0,27.4692,27.5133,27.4377,27.4755,156500.0
2006-09-18 10:40:00,43.57,43.59,43.5,43.55,81600.0,27.4692,27.4818,27.4251,27.4566,81600.0
2006-09-18 10:50:00,43.54,43.55,43.51,43.54,143800.0,27.4503,27.4566,27.4314,27.4503,143800.0
2006-09-18 11:00:00,43.55,43.55,43.5,43.51,245500.0,27.4566,27.4566,27.4251,27.4314,245500.0
2006-09-18 11:10:00,43.51,43.53,43.43,43.5,104600.0,27.4314,27.444,27.3809,27.4251,104600.0
2006-09-18 11:20:00,43.5,43.53,43.45,43.5,115400.0,27.4251,27.444,27.3935,27.4251,115400.0
2006-09-18 11:30:00,43.51,43.55,43.5,43.53,36500.0,27.4314,27.4566,27.4251,27.444,36500.0
2006-09-18 11:40:00,43.52,43.55,43.49,43.54,49500.0,27.4377,27.4566,27.4188,27.4503,49500.0
2006-09-18 11:50:00,43.55,43.55,43.49,43.49,155400.0,27.4566,27.4566,27.4188,27.4188,155400.0
2006-09-18 12:00:00,43.49,43.55,43.49,43.53,64000.0,27.4188,27.4566,27.4188,27.444,64000.0
2006-09-18 12:10:00,43.52,43.55,43.5,43.53,43200.0,27.4377,27.4566,27.4251,27.444,43200.0
2006-09-18 12:20:00,43.53,43.53,43.5,43.52,93700.0,27.444,27.444,27.4251,27.4377,93700.0
2006-09-18 12:30:00,43.52,43.54,43.5,43.52,46100.0,27.4377,27.4503,27.4251,27.4377,46100.0
2006-09-18 12:40:00,43.53,43.57,43.52,43.54,68600.0,27.444,27.4692,27.4377,27.4503,68600.0
2006-09-18 12:50:00,43.55,43.62,43.53,43.62,95200.0,27.4566,27.5007,27.444,27.5007,95200.0
2006-09-18 13:00:00,43.6,43.61,43.52,43.58,50800.0,27.4881,27.4944,27.4377,27.4755,50800.0
2006-09-18 13:10:00,43.59,43.77,43.58,43.75,46600.0,27.4818,27.5953,27.4755,27.5827,46600.0
2006-09-18 13:20:00,43.75,43.85,43.75,43.85,102500.0,27.5827,27.6457,27.5827,27.6457,102500.0
2006-09-18 13:30:00,43.84,43.89,43.8,43.85,95300.0,27.6394,27.6709,27.6142,27.6457,95300.0
2006-09-18 13:40:00,43.85,43.87,43.76,43.81,96900.0,27.6457,27.6583,27.589,27.6205,96900.0
2006-09-18 13:50:00,43.81,43.85,43.73,43.83,102300.0,27.6205,27.6457,27.5701,27.6331,102300.0
2006-09-18 14:00:00,43.83,43.84,43.71,43.72,67000.0,27.6331,27.6394,27.5575,27.5638,67000.0
2006-09-18 14:10:00,43.72,43.8,43.7,43.76,61400.0,27.5638,27.6142,27.5511,27.589,61400.0
2006-09-18 14:20:00,43.75,43.78,43.66,43.66,88800.0,27.5827,27.6016,27.5259,27.5259,88800.0
2006-09-18 14:30:00,43.68,43.7,43.64,43.69,95100.0,27.5385,27.5511,27.5133,27.5448,95100.0
2006-09-18 14:40:00,43.69,43.91,43.69,43.89,115600.0,27.5448,27.6835,27.5448,27.6709,115600.0
2006-09-18 14:50:00,43.89,43.98,43.88,43.95,105400.0,27.6709,27.7277,27.6646,27.7088,105400.0
2006-09-18 15:00:00,43.95,44.05,43.95,43.98,99500.0,27.7088,27.7718,27.7088,27.7277,99500.0
2006-09-18 15:10:00,43.98,43.99,43.91,43.96,84500.0,27.7277,27.734,27.6835,27.7151,84500.0
2006-09-18 15:20:00,43.97,44.07,43.95,44.04,120200.0,27.7214,27.7844,27.7088,27.7655,120200.0
2006-09-18 15:30:00,44.04,44.13,43.91,43.95,108100.0,27.7655,27.8222,27.6835,27.7088,108100.0
2006-09-18 15:40:00,43.96,44.03,43.87,44.01,151500.0,27.7151,27.7592,27.6583,27.7466,151500.0
2006-09-18 15:50:00,44.0,44.02,43.92,43.99,321400.0,27.7403,27.7529,27.6898,27.734,321400.0
2006-09-19 09:30:00,44.0,44.08,43.89,43.97,100100.0,27.7403,27.7907,27.6709,27.7214,100100.0
2006-09-19 09:40:00,44.0,44.01,43.86,43.99,100800.0,27.7403,27.7466,27.652,27.734,100800.0
2006-09-19 09:50:00,43.99,44.08,43.94,43.95,82100.0,27.734,27.7907,27.7025,27.7088,82100.0
2006-09-19 10:00:00,43.94,44.09,43.94,44.09,117100.0,27.7025,27.797,27.7025,27.797,117100.0
2006-09-19 10:10:00,44.08,44.26,44.08,44.18,223700.0,27.7907,27.9042,27.7907,27.8538,223700.0
2006-09-19 10:20:00,44.17,44.19,44.1,44.19,54000.0,27.8475,27.8601,27.8033,27.8601,54000.0
2006-09-19 10:30:00,44.2,44.38,44.2,44.33,129200.0,27.8664,27.9799,27.8664,27.9483,129200.0
2006-09-19 10:40:00,44.34,44.34,44.19,44.23,63200.0,27.9546,27.9546,27.8601,27.8853,63200.0
2006-09-19 10:50:00,44.23,44.32,44.23,44.28,30800.0,27.8853,27.942,27.8853,27.9168,30800.0
2006-09-19 11:00:00,44.27,44.48,44.25,44.47,71200.0,27.9105,28.0429,27.8979,28.0366,71200.0
2006-09-19 11:10:00,44.47,44.5,44.43,44.48,72100.0,28.0366,28.0555,28.0114,28.0429,72100.0
2006-09-19 11:20:00,44.48,44.63,44.48,44.57,93100.0,28.0429,28.1375,28.0429,28.0996,93100.0
2006-09-19 11:30:00,44.57,44.58,44.47,44.49,66200.0,28.0996,28.106,28.0366,28.0492,66200.0
2006-09-19 11:40:00,44.47,44.53,44.47,44.52,63000.0,28.0366,28.0744,28.0366,28.0681,63000.0
2006-09-19 11:50:00,44.5,44.51,44.47,44.51,88000.0,28.0555,28.0618,28.0366,28.0618,88000.0
2006-09-19 12:00:00,44.52,44.55,44.45,44.48,93200.0,28.0681,28.087,28.024,28.0429,93200.0
2006-09-19 12:10:00,44.46,44.48,44.4,44.44,110500.0,28.0303,28.0429,27.9925,28.0177,110500.0
2006-09-19 12:20:00,44.45,44.45,44.38,44.4,47400.0,28.024,28.024,27.9799,27.9925,47400.0
2006-09-19 12:30:00,44.39,44.47,44.38,44.44,41700.0,27.9862,28.0366,27.9799,28.0177,41700.0
2006-09-19 12:40:00,44.44,44.57,44.39,44.57,67800.0,28.0177,28.0996,27.9862,28.0996,67800.0
2006-09-19 12:50:00,44.55,44.58,44.52,44.52,27100.0,28.087,28.106,28.0681,28.0681,27100.0
2006-09-19 13:00:00,44.52,44.53,44.43,44.46,42500.0,28.0681,28.0744,28.0114,28.0303,42500.0
2006-09-19 13:10:00,44.45,44.47,44.39,44.47,42600.0,28.024,28.0366,27.9862,28.0366,42600.0
2006-09-19 13:20:00,44.48,44.54,44.43,44.49,46600.0,28.0429,28.0807,28.0114,28.0492,46600.0
2006-09-19 13:30:00,44.48,44.5,44.39,44.44,54100.0,28.0429,28.0555,27.9862,28.0177,54100.0
2006-09-19 13:40:00,44.44,44.49,44.38,44.48,82000.0,28.0177,28.0492,27.9799,28.0429,82000.0
2006-09-19 13:50:00,44.48,44.48,44.42,44.42,50500.0,28.0429,28.0429,28.0051,28.0051,50500.0
2006-09-19 14:00:00,44.42,44.47,44.37,44.38,123000.0,28.0051,28.0366,27.9736,27.9799,123000.0
2006-09-19 14:10:00,44.37,44.38,44.27,44.29,73900.0,27.9736,27.9799,27.9105,27.9231,73900.0
2006-09-19 14:20:00,44.3,44.34,44.29,44.32,56300.0,27.9294,27.9546,27.9231,27.942,56300.0
2006-09-19 14:30:00,44.31,44.31,44.27,44.27,70700.0,27.9357,27.9357,27.9105,27.9105,70700.0
2006-09-19 14:40:00,44.26,44.28,44.19,44.21,60500.0,27.9042,27.9168,27.8601,27.8727,60500.0
2006-09-19 14:50:00,44.22,44.29,44.2,44.25,111400.0,27.879,27.9231,27.8664,27.8979,111400.0
2006-09-19 15:00:00,44.25,44.33,44.25,44.33,39500.0,27.8979,27.9483,27.8979,27.9483,39500.0
2006-09-19 15:10:00,44.34,44.44,44.33,44.41,53900.0,27.9546,28.0177,27.9483,27.9988,53900.0
2006-09-19 15:20:00,44.4,44.42,44.33,44.37,62500.0,27.9925,28.0051,27.9483,27.9736,62500.0
2006-09-19 15:30:00,44.38,44.44,44.36,44.44,50200.0,27.9799,28.0177,27.9673,28.0177,50200.0
2006-09-19 15:40:00,44.44,44.49,44.4,44.48,94000.0,28.0177,28.0492,27.9925,28.0429,94000.0
2006-09-19 15:50:00,44.48,44.62,44.48,44.53,133000.0,28.0429,28.1312,28.0429,28.0744,133000.0
2006-09-20 09:30:00,44.83,44.84,44.55,44.71,168500.0,28.2636,28.2699,28.087,28.1879,168500.0
2006-09-20 09:40:00,44.71,44.72,44.56,44.7,145500.0,28.1879,28.1942,28.0933,28.1816,145500.0
2006-09-20 09:50:00,44.7,44.76,44.64,44.68,69600.0,28.1816,28.2194,28.1438,28.169,69600.0
2006-09-20 10:00:00,44.69,44.7,44.49,44.49,80900.0,28.1753,28.1816,28.0492,28.0492,80900.0
2006-09-20 10:10:00,44.5,44.5,44.4,44.42,38600.0,28.0555,28.0555,27.9925,28.0051,38600.0
2006-09-20 10:20:00,44.42,44.58,44.37,44.57,48500.0,28.0051,28.106,27.9736,28.0996,48500.0
2006-09-20 10:30:00,44.58,44.62,44.5,44.62,71300.0,28.106,28.1312,28.0555,28.1312,71300.0
2006-09-20 10:40:00,44.62,44.8,44.62,44.78,49700.0,28.1312,28.2447,28.1312,28.232,49700.0
2006-09-20 10:50:00,44.79,44.8,44.68,44.68,67800.0,28.2384,28.2447,28.169,28.169,67800.0
2006-09-20 11:00:00,44.67,44.67,44.6,44.62,67900.0,28.1627,28.1627,28.1186,28.1312,67900.0
2006-09-20 11:10:00,44.62,44.65,44.58,44.64,31700.0,28.1312,28.1501,28.106,28.1438,31700.0
2006-09-20 11:20:00,44.63,44.63,44.6,44.62,22000.0,28.1375,28.1375,28.1186,28.1312,22000.0
2006-09-20 11:30:00,44.62,44.64,44.6,44.6,23600.0,28.1312,28.1438,28.1186,28.1186,23600.0
2006-09-20 11:40:00,44.61,44.61,44.56,44.61,45300.0,28.1249,28.1249,28.0933,28.1249,45300.0
2006-09-20 11:50:00,44.61,44.62,44.57,44.59,29400.0,28.1249,28.1312,28.0996,28.1123,29400.0
2006-09-20 12:00:00,44.59,44.59,44.52,44.52,27700.0,28.1123,28.1123,28.0681,28.0681,27700.0
2006-09-20 12:10:00,44.52,44.55,44.49,44.54,30900.0,28.0681,28.087,28.0492,28.0807,30900.0
2006-09-20 12:20:00,44.54,44.56,44.53,44.55,78100.0,28.0807,28.0933,28.0744,28.087,78100.0
2006-09-20 12:30:00,44.55,44.62,44.55,44.59,31000.0,28.087,28.1312,28.087,28.1123,31000.0
2006-09-20 12:40:00,44.59,44.6,44.55,44.59,17500.0,28.1123,28.1186,28.087,28.1123,17500.0
2006-09-20 12:50:00,44.59,44.59,44.54,44.55,15000.0,28.1123,28.1123,28.0807,28.087,15000.0
2006-09-20 13:00:00,44.55,44.57,44.54,44.56,22200.0,28.087,28.0996,28.0807,28.0933,22200.0
2006-09-20 13:10:00,44.55,44.58,44.54,44.55,35200.0,28.087,28.106,28.0807,28.087,35200.0
2006-09-20 13:20:00,44.55,44.59,44.54,44.55,21100.0,28.087,28.1123,28.0807,28.087,21100.0
2006-09-20 13:30:00,44.55,44.61,44.54,44.57,20900.0,28.087,28.1249,28.0807,28.0996,20900.0
2006-09-20 13:40:00,44.57,44.59,44.54,44.54,16100.0,28.0996,28.1123,28.0807,28.0807,16100.0
2006-09-20 13:50:00,44.54,44.58,44.53,44.54,24500.0,28.0807,28.106,28.0744,28.0807,24500.0
2006-09-20 14:00:00,44.54,44.59,44.5,44.55,38500.0,28.0807,28.1123,28.0555,28.087,38500.0
2006-09-20 14:10:00,44.54,44.61,44.45,44.47,72100.0,28.0807,28.1249,28.024,28.0366,72100.0
2006-09-20 14:20:00,44.47,44.59,44.42,44.45,42100.0,28.0366,28.1123,28.0051,28.024,42100.0
2006-09-20 14:30:00,44.42,44.54,44.41,44.45,32500.0,28.0051,28.0807,27.9988,28.024,32500.0
2006-09-20 14:40:00,44.41,44.46,44.31,44.35,34200.0,27.9988,28.0303,27.9357,27.9609,34200.0
2006-09-20 14:50:00,44.35,44.59,44.32,44.59,52600.0,27.9609,28.1123,27.942,28.1123,52600.0
2006-09-20 15:00:00,44.57,44.65,44.53,44.57,49700.0,28.0996,28.1501,28.0744,28.0996,49700.0
2006-09-20 15:10:00,44.58,44.66,44.55,44.65,52900.0,28.106,28.1564,28.087,28.1501,52900.0
2006-09-20 15:20:00,44.63,44.7,44.59,44.66,50700.0,28.1375,28.1816,28.1123,28.1564,50700.0
2006-09-20 15:30:00,44.67,44.72,44.62,44.66,53900.0,28.1627,28.1942,28.1312,28.1564,53900.0
2006-09-20 15:40:00,44.66,44.79,44.66,44.76,80700.0,28.1564,28.2384,28.1564,28.2194,80700.0
2006-09-20 15:50:00,44.76,44.86,44.74,44.81,197900.0,28.2194,28.2825,28.2068,28.251,197900.0
2006-09-21 09:30:00,44.69,44.94,44.67,44.69,91900.0,28.1753,28.3329,28.1627,28.1753,91900.0
2006-09-21 09:40:00,44.71,44.78,44.56,44.68,81400.0,28.1879,28.232,28.0933,28.169,81400.0
2006-09-21 09:50:00,44.66,44.66,44.53,44.57,70300.0,28.1564,28.1564,28.0744,28.0996,70300.0
2006-09-21 10:00:00,44.57,44.57,44.3,44.41,87100.0,28.0996,28.0996,27.9294,27.9988,87100.0
2006-09-21 10:10:00,44.41,44.42,44.31,44.37,47500.0,27.9988,28.0051,27.9357,27.9736,47500.0
2006-09-21 10:20:00,44.37,44.4,44.33,44.35,33100.0,27.9736,27.9925,27.9483,27.9609,33100.0
2006-09-21 10:30:00,44.36,44.47,44.31,44.47,51700.0,27.9673,28.0366,27.9357,28.0366,51700.0
2006-09-21 10:40:00,44.46,44.59,44.46,44.57,69600.0,28.0303,28.1123,28.0303,28.0996,69600.0
2006-09-21 10:50:00,44.58,44.61,44.57,44.57,54000.0,28.106,28.1249,28.0996,28.0996,54000.0
2006-09-21 11:00:00,44.57,44.73,44.57,44.72,51200.0,28.0996,28.2005,28.0996,28.1942,51200.0
2006-09-21 11:10:00,44.73,44.73,44.63,44.65,55100.0,28.2005,28.2005,28.1375,28.1501,55100.0
2006-09-21 11:20:00,44.65,44.65,44.54,44.55,35600.0,28.1501,28.1501,28.0807,28.087,35600.0
2006-09-21 11:30:00,44.55,44.59,44.53,44.55,35300.0,28.087,28.1123,28.0744,28.087,35300.0
2006-09-21 11:40:00,44.55,44.56,44.48,44.52,42600.0,28.087,28.0933,28.0429,28.0681,42600.0
2006-09-21 11:50:00,44.52,44.74,44.5,44.71,68400.0,28.0681,28.2068,28.0555,28.1879,68400.0
2006-09-21 12:00:00,44.72,44.73,44.56,44.71,88200.0,28.1942,28.2005,28.0933,28.1879,88200.0
2006-09-21 12:10:00,44.71,44.72,44.62,44.66,42800.0,28.1879,28.1942,28.1312,28.1564,42800.0
2006-09-21 12:20:00,44.66,44.66,44.44,44.45,47300.0,28.1564,28.1564,28.0177,28.024,47300.0
2006-09-21 12:30:00,44.45,44.48,44.39,44.46,50400.0,28.024,28.0429,27.9862,28.0303,50400.0
2006-09-21 12:40:00,44.47,44.5,44.31,44.32,45000.0,28.0366,28.0555,27.9357,27.942,45000.0
2006-09-21 12:50:00,44.32,44.32,44.19,44.2,45700.0,27.942,27.942,27.8601,27.8664,45700.0
2006-09-21 13:00:00,44.19,44.2,44.06,44.07,63100.0,27.8601,27.8664,27.7781,27.7844,63100.0
2006-09-21 13:10:00,44.08,44.17,44.08,44.16,39000.0,27.7907,27.8475,27.7907,27.8412,39000.0
2006-09-21 13:20:00,44.16,44.21,44.12,44.21,38600.0,27.8412,27.8727,27.8159,27.8727,38600.0
2006-09-21 13:30:00,44.21,44.31,44.21,44.29,35100.0,27.8727,27.9357,27.8727,27.9231,35100.0
2006-09-21 13:40:00,44.27,44.32,44.24,44.31,29800.0,27.9105,27.942,27.8916,27.9357,29800.0
2006-09-21 13:50:00,44.3,44.31,44.17,44.19,25200.0,27.9294,27.9357,27.8475,27.8601,25200.0
2006-09-21 14:00:00,44.2,44.21,44.11,44.11,42300.0,27.8664,27.8727,27.8096,27.8096,42300.0
2006-09-21 14:10:00,44.11,44.19,44.11,44.13,24700.0,27.8096,27.8601,27.8096,27.8222,24700.0
2006-09-21 14:20:00,44.11,44.14,44.03,44.06,45200.0,27.8096,27.8286,27.7592,27.7781,45200.0
2006-09-21 14:30:00,44.05,44.09,44.04,44.07,32200.0,27.7718,27.797,27.7655,27.7844,32200.0
2006-09-21 14:40:00,44.07,44.16,44.0,44.14,45000.0,27.7844,27.8412,27.7403,27.8286,45000.0
2006-09-21 14:50:00,44.14,44.17,44.07,44.12,37300.0,27.8286,27.8475,27.7844,27.8159,37300.0
2006-09-21 15:00:00,44.08,44.1,43.99,43.99,107500.0,27.7907,27.8033,27.734,27.734,107500.0
2006-09-21 15:10:00,43.98,43.98,43.87,43.91,63700.0,27.7277,27.7277,27.6583,27.6835,63700.0
2006-09-21 15:20:00,43.91,43.91,43.75,43.78,77600.0,27.6835,27.6835,27.5827,27.6016,77600.0
2006-09-21 15:30:00,43.77,43.9,43.75,43.79,94900.0,27.5953,27.6772,27.5827,27.6079,94900.0
2006-09-21 15:40:00,43.8,43.84,43.69,43.73,92500.0,27.6142,27.6394,27.5448,27.5701,92500.0
2006-09-21 15:50:00,43.74,43.96,43.73,43.95,151200.0,27.5764,27.7151,27.5701,27.7088,151200.0
2006-09-22 09:30:00,44.16,44.16,43.87,43.87,122200.0,27.8412,27.8412,27.6583,27.6583,122200.0
2006-09-22 09:40:00,43.88,44.05,43.75,43.91,60000.0,27.6646,27.7718,27.5827,27.6835,60000.0
2006-09-22 09:50:00,43.9,43.98,43.62,43.62,56500.0,27.6772,27.7277,27.5007,27.5007,56500.0
2006-09-22 10:00:00,43.62,43.69,43.48,43.51,99200.0,27.5007,27.5448,27.4124,27.4314,99200.0
2006-09-22 10:10:00,43.51,43.64,43.5,43.6,139900.0,27.4314,27.5133,27.4251,27.4881,139900.0
2006-09-22 10:20:00,43.65,43.8,43.65,43.71,102300.0,27.5196,27.6142,27.5196,27.5575,102300.0
2006-09-22 10:30:00,43.71,43.77,43.7,43.76,57800.0,27.5575,27.5953,27.5511,27.589,57800.0
2006-09-22 10:40:00,43.75,44.08,43.75,44.02,141500.0,27.5827,27.7907,27.5827,27.7529,141500.0
2006-09-22 10:50:00,44.01,44.03,43.91,43.92,56200.0,27.7466,27.7592,27.6835,27.6898,56200.0
2006-09-22 11:00:00,43.92,43.95,43.89,43.94,37700.0,27.6898,27.7088,27.6709,27.7025,37700.0
2006-09-22 11:10:00,43.95,44.05,43.95,44.02,53600.0,27.7088,27.7718,27.7088,27.7529,53600.0
2006-09-22 11:20:00,44.03,44.11,44.02,44.11,43500.0,27.7592,27.8096,27.7529,27.8096,43500.0
2006-09-22 11:30:00,44.1,44.21,44.1,44.21,65600.0,27.8033,27.8727,27.8033,27.8727,65600.0
2006-09-22 11:40:00,44.22,44.26,44.19,44.26,60100.0,27.879,27.9042,27.8601,27.9042,60100.0
2006-09-22 11:50:00,44.26,44.32,44.25,44.3,39200.0,27.9042,27.942,27.8979,27.9294,39200.0
2006-09-22 12:00:00,44.31,44.33,44.22,44.24,94700.0,27.9357,27.9483,27.879,27.8916,94700.0
2006-09-22 12:10:00,44.23,44.23,44.15,44.2,36000.0,27.8853,27.8853,27.8349,27.8664,36000.0
2006-09-22 12:20:00,44.21,44.21,44.15,44.15,21000.0,27.8727,27.8727,27.8349,27.8349,21000.0
2006-09-22 12:30:00,44.15,44.16,44.08,44.09,34000.0,27.8349,27.8412,27.7907,27.797,34000.0
2006-09-22 12:40:00,44.09,44.16,44.07,44.14,41100.0,27.797,27.8412,27.7844,27.8286,41100.0
2006-09-22 12:50:00,44.13,44.13,44.07,44.08,19300.0,27.8222,27.8222,27.7844,27.7907,19300.0
2006-09-22 13:00:00,44.08,44.14,44.06,44.09,33900.0,27.7907,27.8286,27.7781,27.797,33900.0
2006-09-22 13:10:00,44.09,44.1,44.01,44.08,23100.0,27.797,27.8033,27.7466,27.7907,23100.0
2006-09-22 13:20:00,44.08,44.14,43.99,44.13,163800.0,27.7907,27.8286,27.734,27.8222,163800.0
2006-09-22 13:30:00,44.12,44.17,44.08,44.08,33300.0,27.8159,27.8475,27.7907,27.7907,33300.0
2006-09-22 13:40:00,44.08,44.11,44.06,44.08,28400.0,27.7907,27.8096,27.7781,27.7907,28400.0
2006-09-22 13:50:00,44.08,44.14,44.06,44.12,45100.0,27.7907,27.8286,27.7781,27.8159,45100.0
2006-09-22 14:00:00,44.11,44.12,44.05,44.07,36400.0,27.8096,27.8159,27.7718,27.7844,36400.0
2006-09-22 14:10:00,44.07,44.07,44.02,44.03,29000.0,27.7844,27.7844,27.7529,27.7592,29000.0
2006-09-22 14:20:00,44.04,44.12,44.04,44.11,34200.0,27.7655,27.8159,27.7655,27.8096,34200.0
2006-09-22 14:30:00,44.12,44.13,43.99,44.03,40100.0,27.8159,27.8222,27.734,27.7592,40100.0
2006-09-22 14:40:00,44.02,44.08,43.99,44.08,73600.0,27.7529,27.7907,27.734,27.7907,73600.0
2006-09-22 14:50:00,44.08,44.11,44.05,44.1,45200.0,27.7907,27.8096,27.7718,27.8033,45200.0
2006-09-22 15:00:00,44.09,44.11,44.08,44.1,77500.0,27.797,27.8096,27.7907,27.8033,77500.0
2006-09-22 15:10:00,44.1,44.18,44.07,44.17,66300.0,27.8033,27.8538,27.7844,27.8475,66300.0
2006-09-22 15:20:00,44.17,44.22,44.13,44.17,42200.0,27.8475,27.879,27.8222,27.8475,42200.0
2006-09-22 15:30:00,44.17,44.17,44.02,44.03,56300.0,27.8475,27.8475,27.7529,27.7592,56300.0
2006-09-22 15:40:00,44.03,44.06,44.0,44.04,74300.0,27.7592,27.7781,27.7403,27.7655,74300.0
2006-09-22 15:50:00,44.04,44.06,44.0,44.04,116600.0,27.7655,27.7781,27.7403,27.7655,116600.0
2006-09-25 09:30:00,44.25,44.26,44.08,44.16,58000.0,27.8979,27.9042,27.7907,27.8412,58000.0
2006-09-25 09:40:00,44.18,44.18,44.03,44.04,60500.0,27.8538,27.8538,27.7592,27.7655,60500.0
2006-09-25 09:50:00,44.03,44.06,43.92,44.0,76000.0,27.7592,27.7781,27.6898,27.7403,76000.0
2006-09-25 10:00:00,44.0,44.27,43.99,44.03,65400.0,27.7403,27.9105,27.734,27.7592,65400.0
2006-09-25 10:10:00,44.02,44.02,43.86,43.9,62100.0,27.7529,27.7529,27.652,27.6772,62100.0
2006-09-25 10:20:00,43.89,43.94,43.83,43.88,67900.0,27.6709,27.7025,27.6331,27.6646,67900.0
2006-09-25 10:30:00,43.87,43.89,43.75,43.75,60600.0,27.6583,27.6709,27.5827,27.5827,60600.0
2006-09-25 10:40:00,43.76,43.77,43.63,43.66,82600.0,27.589,27.5953,27.507,27.5259,82600.0
2006-09-25 10:50:00,43.66,43.79,43.65,43.77,92900.0,27.5259,27.6079,27.5196,27.5953,92900.0
2006-09-25 11:00:00,43.77,43.82,43.75,43.78,40200.0,27.5953,27.6268,27.5827,27.6016,40200.0
2006-09-25 11:10:00,43.79,43.8,43.71,43.71,28100.0,27.6079,27.6142,27.5575,27.5575,28100.0
2006-09-25 11:20:00,43.71,43.89,43.7,43.89,40300.0,27.5575,27.6709,27.5511,27.6709,40300.0
2006-09-25 11:30:00,43.88,43.95,43.88,43.93,164900.0,27.6646,27.7088,27.6646,27.6962,164900.0
2006-09-25 11:40:00,43.93,43.93,43.86,43.87,70700.0,27.6962,27.6962,27.652,27.6583,70700.0
2006-09-25 11:50:00,43.87,43.94,43.86,43.88,93100.0,27.6583,27.7025,27.652,27.6646,93100.0
2006-09-25 12:00:00,43.88,43.88,43.79,43.86,74800.0,27.6646,27.6646,27.6079,27.652,74800.0
2006-09-25 12:10:00,43.86,43.88,43.83,43.87,22600.0,27.652,27.6646,27.6331,27.6583,22600.0
2006-09-25 12:20:00,43.88,44.05,43.88,44.05,43900.0,27.6646,27.7718,27.6646,27.7718,43900.0
2006-09-25 12:30:00,44.04,44.08,44.03,44.05,50600.0,27.7655,27.7907,27.7592,27.7718,50600.0
2006-09-25 12:40:00,44.05,44.07,44.04,44.04,33200.0,27.7718,27.7844,27.7655,27.7655,33200.0
2006-09-25 12:50:00,44.06,44.13,44.03,44.12,70300.0,27.7781,27.8222,27.7592,27.8159,70300.0
2006-09-25 13:00:00,44.12,44.19,44.08,44.11,40000.0,27.8159,27.8601,27.7907,27.8096,40000.0
2006-09-25 13:10:00,44.11,44.12,44.04,44.05,50800.0,27.8096,27.8159,27.7655,27.7718,50800.0
2006-09-25 13:20:00,44.03,44.06,44.0,44.03,43700.0,27.7592,27.7781,27.7403,27.7592,43700.0
2006-09-25 13:30:00,44.03,44.08,44.03,44.06,59200.0,27.7592,27.7907,27.7592,27.7781,59200.0
2006-09-25 13:40:00,44.06,44.12,44.05,44.09,43900.0,27.7781,27.8159,27.7718,27.797,43900.0
2006-09-25 13:50:00,44.08,44.12,44.07,44.08,18500.0,27.7907,27.8159,27.7844,27.7907,18500.0
2006-09-25 14:00:00,44.05,44.2,44.05,44.19,29600.0,27.7718,27.8664,27.7718,27.8601,29600.0
2006-09-25 14:10:00,44.18,44.2,44.08,44.14,42100.0,27.8538,27.8664,27.7907,27.8286,42100.0
2006-09-25 14:20:00,44.15,44.24,44.13,44.16,48700.0,27.8349,27.8916,27.8222,27.8412,48700.0
2006-09-25 14:30:00,44.17,44.45,44.17,44.44,49600.0,27.8475,28.024,27.8475,28.0177,49600.0
2006-09-25 14:40:00,44.43,44.47,44.39,44.45,42000.0,28.0114,28.0366,27.9862,28.024,42000.0
2006-09-25 14:50:00,44.45,44.5,44.39,44.5,61800.0,28.024,28.0555,27.9862,28.0555,61800.0
2006-09-25 15:00:00,44.5,44.53,44.47,44.5,82200.0,28.0555,28.0744,28.0366,28.0555,82200.0
2006-09-25 15:10:00,44.49,44.62,44.49,44.55,73100.0,28.0492,28.1312,28.0492,28.087,73100.0
2006-09-25 15:20:00,44.54,44.58,44.5,44.53,37100.0,28.0807,28.106,28.0555,28.0744,37100.0
2006-09-25 15:30:00,44.53,44.54,44.42,44.44,48200.0,28.0744,28.0807,28.0051,28.0177,48200.0
2006-09-25 15:40:00,44.44,44.55,44.42,44.55,85300.0,28.0177,28.087,28.0051,28.087,85300.0
2006-09-25 15:50:00,44.54,44.58,44.48,44.53,184200.0,28.0807,28.106,28.0429,28.0744,184200.0
2006-09-26 09:30:00,44.31,44.46,44.31,44.39,85000.0,27.9357,28.0303,27.9357,27.9862,85000.0
2006-09-26 09:40:00,44.4,44.48,44.36,44.4,142900.0,27.9925,28.0429,27.9673,27.9925,142900.0
2006-09-26 09:50:00,44.38,44.46,44.33,44.46,72600.0,27.9799,28.0303,27.9483,28.0303,72600.0
2006-09-26 10:00:00,44.46,44.94,44.43,44.9,146900.0,28.0303,28.3329,28.0114,28.3077,146900.0
2006-09-26 10:10:00,44.9,45.01,44.9,45.0,167900.0,28.3077,28.3771,28.3077,28.3707,167900.0
2006-09-26 10:20:00,45.0,45.17,45.0,45.02,208100.0,28.3707,28.4779,28.3707,28.3834,208100.0
2006-09-26 10:30:00,45.02,45.07,45.0,45.03,121400.0,28.3834,28.4149,28.3707,28.3897,121400.0
2006-09-26 10:40:00,45.01,45.03,44.92,44.92,52300.0,28.3771,28.3897,28.3203,28.3203,52300.0
2006-09-26 10:50:00,44.92,44.93,44.78,44.84,60800.0,28.3203,28.3266,28.232,28.2699,60800.0
2006-09-26 11:00:00,44.85,45.06,44.84,45.05,79200.0,28.2762,28.4086,28.2699,28.4023,79200.0
2006-09-26 11:10:00,45.06,45.13,45.04,45.06,62500.0,28.4086,28.4527,28.396,28.4086,62500.0
2006-09-26 11:20:00,45.05,45.08,45.0,45.01,50100.0,28.4023,28.4212,28.3707,28.3771,50100.0
2006-09-26 11:30:00,45.02,45.12,45.01,45.09,42300.0,28.3834,28.4464,28.3771,28.4275,42300.0
2006-09-26 11:40:00,45.1,45.11,44.93,44.96,42000.0,28.4338,28.4401,28.3266,28.3455,42000.0
2006-09-26 11:50:00,44.95,45.0,44.9,44.9,42000.0,28.3392,28.3707,28.3077,28.3077,42000.0
2006-09-26 12:00:00,44.9,45.01,44.87,45.0,62100.0,28.3077,28.3771,28.2888,28.3707,62100.0
2006-09-26 12:10:00,45.0,45.06,44.97,45.05,43900.0,28.3707,28.4086,28.3518,28.4023,43900.0
2006-09-26 12:20:00,45.05,45.12,45.04,45.08,36400.0,28.4023,28.4464,28.396,28.4212,36400.0
2006-09-26 12:30:00,45.08,45.13,45.04,45.07,35600.0,28.4212,28.4527,28.396,28.4149,35600.0
2006-09-26 12:40:00,45.07,45.15,45.04,45.09,49400.0,28.4149,28.4653,28.396,28.4275,49400.0
2006-09-26 12:50:00,45.1,45.17,45.1,45.17,40200.0,28.4338,28.4779,28.4338,28.4779,40200.0
2006-09-26 13:00:00,45.17,45.18,45.1,45.11,43000.0,28.4779,28.4842,28.4338,28.4401,43000.0
2006-09-26 13:10:00,45.1,45.15,45.08,45.15,54300.0,28.4338,28.4653,28.4212,28.4653,54300.0
2006-09-26 13:20:00,45.14,45.24,45.14,45.2,33100.0,28.459,28.5221,28.459,28.4968,33100.0
2006-09-26 13:30:00,45.2,45.25,45.15,45.16,31700.0,28.4968,28.5284,28.4653,28.4716,31700.0
2006-09-26 13:40:00,45.15,45.16,45.11,45.11,27000.0,28.4653,28.4716,28.4401,28.4401,27000.0
2006-09-26 13:50:00,45.11,45.22,45.11,45.17,52500.0,28.4401,28.5094,28.4401,28.4779,52500.0
2006-09-26 14:00:00,45.17,45.29,45.16,45.16,77600.0,28.4779,28.5536,28.4716,28.4716,77600.0
2006-09-26 14:10:00,45.16,45.18,45.12,45.14,51100.0,28.4716,28.4842,28.4464,28.459,51100.0
2006-09-26 14:20:00,45.12,45.26,45.12,45.21,49700.0,28.4464,28.5347,28.4464,28.5031,49700.0
2006-09-26 14:30:00,45.21,45.31,45.21,45.22,64900.0,28.5031,28.5662,28.5031,28.5094,64900.0
2006-09-26 14:40:00,45.21,45.21,45.12,45.13,49500.0,28.5031,28.5031,28.4464,28.4527,49500.0
2006-09-26 14:50:00,45.12,45.22,45.1,45.18,64700.0,28.4464,28.5094,28.4338,28.4842,64700.0
2006-09-26 15:00:00,45.17,45.18,45.08,45.11,61400.0,28.4779,28.4842,28.4212,28.4401,61400.0
2006-09-26 15:10:00,45.11,45.13,45.06,45.1,44300.0,28.4401,28.4527,28.4086,28.4338,44300.0
2006-09-26 15:20:00,45.11,45.17,45.07,45.16,58500.0,28.4401,28.4779,28.4149,28.4716,58500.0
2006-09-26 15:30:00,45.15,45.21,45.15,45.2,68100.0,28.4653,28.5031,28.4653,28.4968,68100.0
2006-09-26 15:40:00,45.19,45.33,45.19,45.28,102600.0,28.4905,28.5788,28.4905,28.5473,102600.0
2006-09-26 15:50:00,45.28,45.37,45.2,45.36,210300.0,28.5473,28.604,28.4968,28.5977,210300.0
2006-09-27 09:30:00,45.11,45.24,45.06,45.1,63200.0,28.572,28.6543,28.5403,28.5656,63200.0
2006-09-27 09:40:00,45.1,45.28,45.08,45.21,47900.0,28.5656,28.6796,28.553,28.6353,47900.0
2006-09-27 09:50:00,45.21,45.21,45.02,45.08,57400.0,28.6353,28.6353,28.515,28.553,57400.0
2006-09-27 10:00:00,45.07,45.25,45.07,45.19,57500.0,28.5466,28.6606,28.5466,28.6226,57500.0
2006-09-27 10:10:00,45.19,45.21,45.11,45.15,42600.0,28.6226,28.6353,28.572,28.5973,42600.0
2006-09-27 10:20:00,45.15,45.2,45.13,45.15,36000.0,28.5973,28.629,28.5846,28.5973,36000.0
2006-09-27 10:30:00,45.15,45.31,45.15,45.22,58200.0,28.5973,28.6986,28.5973,28.6416,58200.0
2006-09-27 10:40:00,45.22,45.31,45.17,45.23,83700.0,28.6416,28.6986,28.61,28.648,83700.0
2006-09-27 10:50:00,45.23,45.33,45.21,45.28,47700.0,28.648,28.7113,28.6353,28.6796,47700.0
2006-09-27 11:00:00,45.35,45.37,45.21,45.37,76700.0,28.724,28.7366,28.6353,28.7366,76700.0
2006-09-27 11:10:00,45.38,45.49,45.27,45.38,41600.0,28.743,28.8127,28.6733,28.743,41600.0
2006-09-27 11:20:00,45.47,45.54,45.36,45.39,150700.0,28.8,28.8443,28.7303,28.7493,150700.0
2006-09-27 11:30:00,45.39,45.59,45.39,45.55,201900.0,28.7493,28.876,28.7493,28.8507,201900.0
2006-09-27 11:40:00,45.55,45.56,45.37,45.42,82400.0,28.8507,28.857,28.7366,28.7683,82400.0
2006-09-27 11:50:00,45.4,45.41,45.29,45.3,33700.0,28.7556,28.762,28.686,28.6923,33700.0
2006-09-27 12:00:00,45.3,45.34,45.27,45.32,42100.0,28.6923,28.7176,28.6733,28.705,42100.0
2006-09-27 12:10:00,45.31,45.34,45.23,45.34,50400.0,28.6986,28.7176,28.648,28.7176,50400.0
2006-09-27 12:20:00,45.34,45.37,45.33,45.34,59400.0,28.7176,28.7366,28.7113,28.7176,59400.0
2006-09-27 12:30:00,45.33,45.39,45.3,45.32,39100.0,28.7113,28.7493,28.6923,28.705,39100.0
2006-09-27 12:40:00,45.33,45.35,45.3,45.3,22300.0,28.7113,28.724,28.6923,28.6923,22300.0
2006-09-27 12:50:00,45.3,45.35,45.3,45.33,53400.0,28.6923,28.724,28.6923,28.7113,53400.0
2006-09-27 13:00:00,45.31,45.39,45.31,45.39,46100.0,28.6986,28.7493,28.6986,28.7493,46100.0
2006-09-27 13:10:00,45.39,45.49,45.35,45.45,42700.0,28.7493,28.8127,28.724,28.7873,42700.0
2006-09-27 13:20:00,45.45,45.47,45.43,45.45,35100.0,28.7873,28.8,28.7747,28.7873,35100.0
2006-09-27 13:30:00,45.45,45.46,45.36,45.4,50100.0,28.7873,28.7937,28.7303,28.7556,50100.0
2006-09-27 13:40:00,45.39,45.5,45.37,45.39,78700.0,28.7493,28.819,28.7366,28.7493,78700.0
2006-09-27 13:50:00,45.39,45.42,45.34,45.38,26400.0,28.7493,28.7683,28.7176,28.743,26400.0
2006-09-27 14:00:00,45.4,45.47,45.34,45.47,42100.0,28.7556,28.8,28.7176,28.8,42100.0
2006-09-27 14:10:00,45.47,45.47,45.34,45.36,56200.0,28.8,28.8,28.7176,28.7303,56200.0
2006-09-27 14:20:00,45.36,45.38,45.29,45.31,57900.0,28.7303,28.743,28.686,28.6986,57900.0
2006-09-27 14:30:00,45.31,45.37,45.27,45.34,44600.0,28.6986,28.7366,28.6733,28.7176,44600.0
2006-09-27 14:40:00,45.32,45.35,45.27,45.34,55600.0,28.705,28.724,28.6733,28.7176,55600.0
2006-09-27 14:50:00,45.34,45.5,45.34,45.5,43100.0,28.7176,28.819,28.7176,28.819,43100.0
2006-09-27 15:00:00,45.49,45.5,45.32,45.34,48700.0,28.8127,28.819,28.705,28.7176,48700.0
2006-09-27 15:10:00,45.34,45.52,45.29,45.41,77900.0,28.7176,28.8317,28.686,28.762,77900.0
2006-09-27 15:20:00,45.42,45.47,45.38,45.4,72600.0,28.7683,28.8,28.743,28.7556,72600.0
2006-09-27 15:30:00,45.41,45.51,45.41,45.47,239900.0,28.762,28.8253,28.762,28.8,239900.0
2006-09-27 15:40:00,45.47,45.47,45.37,45.4,92300.0,28.8,28.8,28.7366,28.7556,92300.0
2006-09-27 15:50:00,45.39,45.39,45.28,45.35,115800.0,28.7493,28.7493,28.6796,28.724,115800.0
2006-09-28 09:30:00,45.45,45.69,45.45,45.64,56800.0,28.7873,28.9393,28.7873,28.9077,56800.0
2006-09-28 09:40:00,45.65,45.66,45.44,45.45,83800.0,28.914,28.9203,28.781,28.7873,83800.0
2006-09-28 09:50:00,45.45,45.46,45.28,45.35,60000.0,28.7873,28.7937,28.6796,28.724,60000.0
2006-09-28 10:00:00,45.33,45.35,45.3,45.32,78700.0,28.7113,28.724,28.6923,28.705,78700.0
2006-09-28 10:10:00,45.33,45.4,45.3,45.32,84500.0,28.7113,28.7556,28.6923,28.705,84500.0
2006-09-28 10:20:00,45.34,45.35,45.3,45.3,40300.0,28.7176,28.724,28.6923,28.6923,40300.0
2006-09-28 10:30:00,45.3,45.33,45.25,45.26,46700.0,28.6923,28.7113,28.6606,28.667,46700.0
2006-09-28 10:40:00,45.26,45.32,45.21,45.27,121600.0,28.667,28.705,28.6353,28.6733,121600.0
2006-09-28 10:50:00,45.27,45.3,45.24,45.3,56700.0,28.6733,28.6923,28.6543,28.6923,56700.0
2006-09-28 11:00:00,45.29,45.36,45.29,45.3,41400.0,28.686,28.7303,28.686,28.6923,41400.0
2006-09-28 11:10:00,45.3,45.35,45.26,45.34,124200.0,28.6923,28.724,28.667,28.7176,124200.0
2006-09-28 11:20:00,45.35,45.41,45.34,45.38,36300.0,28.724,28.762,28.7176,28.743,36300.0
2006-09-28 11:30:00,45.38,45.39,45.35,45.37,20100.0,28.743,28.7493,28.724,28.7366,20100.0
2006-09-28 11:40:00,45.37,45.38,45.28,45.28,48600.0,28.7366,28.743,28.6796,28.6796,48600.0
2006-09-28 11:50:00,45.29,45.29,45.2,45.2,23900.0,28.686,28.686,28.629,28.629,23900.0
2006-09-28 12:00:00,45.21,45.21,45.13,45.14,28300.0,28.6353,28.6353,28.5846,28.591,28300.0
2006-09-28 12:10:00,45.15,45.21,45.13,45.2,108000.0,28.5973,28.6353,28.5846,28.629,108000.0
2006-09-28 12:20:00,45.22,45.22,45.17,45.18,29700.0,28.6416,28.6416,28.61,28.6163,29700.0
2006-09-28 12:30:00,45.18,45.21,45.15,45.15,52000.0,28.6163,28.6353,28.5973,28.5973,52000.0
2006-09-28 12:40:00,45.15,45.15,45.06,45.07,44200.0,28.5973,28.5973,28.5403,28.5466,44200.0
2006-09-28 12:50:00,45.07,45.23,45.07,45.23,45500.0,28.5466,28.648,28.5466,28.648,45500.0
2006-09-28 13:00:00,45.24,45.31,45.23,45.31,86300.0,28.6543,28.6986,28.648,28.6986,86300.0
2006-09-28 13:10:00,45.29,45.31,45.26,45.28,39200.0,28.686,28.6986,28.667,28.6796,39200.0
2006-09-28 13:20:00,45.28,45.39,45.28,45.37,66300.0,28.6796,28.7493,28.6796,28.7366,66300.0
2006-09-28 13:30:00,45.35,45.47,45.3,45.44,125800.0,28.724,28.8,28.6923,28.781,125800.0
2006-09-28 13:40:00,45.43,45.44,45.38,45.41,69000.0,28.7747,28.781,28.743,28.762,69000.0
2006-09-28 13:50:00,45.41,45.49,45.4,45.41,41200.0,28.762,28.8127,28.7556,28.762,41200.0
2006-09-28 14:00:00,45.42,45.45,45.39,45.45,53200.0,28.7683,28.7873,28.7493,28.7873,53200.0
2006-09-28 14:10:00,45.45,45.5,45.42,45.47,55700.0,28.7873,28.819,28.7683,28.8,55700.0
2006-09-28 14:20:00,45.48,45.48,45.42,45.45,42100.0,28.8063,28.8063,28.7683,28.7873,42100.0
2006-09-28 14:30:00,45.45,45.45,45.38,45.44,60900.0,28.7873,28.7873,28.743,28.781,60900.0
2006-09-28 14:40:00,45.43,45.55,45.43,45.5,127800.0,28.7747,28.8507,28.7747,28.819,127800.0
2006-09-28 14:50:00,45.51,45.56,45.48,45.54,32000.0,28.8253,28.857,28.8063,28.8443,32000.0
2006-09-28 15:00:00,45.53,45.55,45.42,45.44,75800.0,28.838,28.8507,28.7683,28.781,75800.0
2006-09-28 15:10:00,45.43,45.46,45.42,45.45,48800.0,28.7747,28.7937,28.7683,28.7873,48800.0
2006-09-28 15:20:00,45.46,45.49,45.4,45.4,49700.0,28.7937,28.8127,28.7556,28.7556,49700.0
2006-09-28 15:30:00,45.4,45.44,45.39,45.4,31000.0,28.7556,28.781,28.7493,28.7556,31000.0
2006-09-28 15:40:00,45.4,45.46,45.39,45.41,113800.0,28.7556,28.7937,28.7493,28.762,113800.0
2006-09-28 15:50:00,45.4,45.47,45.38,45.38,89300.0,28.7556,28.8,28.743,28.743,89300.0
2006-09-29 09:30:00,45.15,45.23,45.04,45.1,78500.0,28.5973,28.648,28.5276,28.5656,78500.0
2006-09-29 09:40:00,45.11,45.13,45.0,45.09,41900.0,28.572,28.5846,28.5023,28.5593,41900.0
2006-09-29 09:50:00,45.09,45.09,44.95,44.96,60900.0,28.5593,28.5593,28.4706,28.477,60900.0
2006-09-29 10:00:00,44.96,45.17,44.96,45.14,67400.0,28.477,28.61,28.477,28.591,67400.0
2006-09-29 10:10:00,45.14,45.15,45.06,45.13,33100.0,28.591,28.5973,28.5403,28.5846,33100.0
2006-09-29 10:20:00,45.13,45.15,44.98,45.01,102900.0,28.5846,28.5973,28.4896,28.5086,102900.0
2006-09-29 10:30:00,45.0,45.05,44.91,44.91,46500.0,28.5023,28.534,28.4453,28.4453,46500.0
2006-09-29 10:40:00,44.91,45.02,44.91,44.97,40800.0,28.4453,28.515,28.4453,28.4833,40800.0
2006-09-29 10:50:00,44.97,45.0,44.87,44.92,85700.0,28.4833,28.5023,28.42,28.4516,85700.0
2006-09-29 11:00:00,44.92,45.02,44.92,45.01,33600.0,28.4516,28.515,28.4516,28.5086,33600.0
2006-09-29 11:10:00,45.01,45.04,44.99,45.03,28600.0,28.5086,28.5276,28.496,28.5213,28600.0
2006-09-29 11:20:00,45.03,45.05,44.96,44.97,70500.0,28.5213,28.534,28.477,28.4833,70500.0
2006-09-29 11:30:00,44.97,45.08,44.96,45.07,37600.0,28.4833,28.553,28.477,28.5466,37600.0
2006-09-29 11:40:00,45.06,45.08,45.04,45.08,22900.0,28.5403,28.553,28.5276,28.553,22900.0
2006-09-29 11:50:00,45.08,45.1,45.04,45.05,28600.0,28.553,28.5656,28.5276,28.534,28600.0
2006-09-29 12:00:00,45.05,45.06,45.03,45.03,26100.0,28.534,28.5403,28.5213,28.5213,26100.0
2006-09-29 12:10:00,45.03,45.04,45.0,45.02,30100.0,28.5213,28.5276,28.5023,28.515,30100.0
2006-09-29 12:20:00,45.01,45.04,44.99,45.04,23900.0,28.5086,28.5276,28.496,28.5276,23900.0
2006-09-29 12:30:00,45.03,45.04,45.02,45.03,17000.0,28.5213,28.5276,28.515,28.5213,17000.0
2006-09-29 12:40:00,45.03,45.04,45.01,45.03,15500.0,28.5213,28.5276,28.5086,28.5213,15500.0
2006-09-29 12:50:00,45.02,45.07,45.01,45.05,21400.0,28.515,28.5466,28.5086,28.534,21400.0
2006-09-29 13:00:00,45.05,45.07,45.05,45.05,35900.0,28.534,28.5466,28.534,28.534,35900.0
2006-09-29 13:10:00,45.06,45.07,45.04,45.06,26300.0,28.5403,28.5466,28.5276,28.5403,26300.0
2006-09-29 13:20:00,45.06,45.07,44.86,44.88,35100.0,28.5403,28.5466,28.4136,28.4263,35100.0
2006-09-29 13:30:00,44.88,44.92,44.86,44.9,33200.0,28.4263,28.4516,28.4136,28.439,33200.0
2006-09-29 13:40:00,44.9,44.92,44.84,44.89,15600.0,28.439,28.4516,28.401,28.4326,15600.0
2006-09-29 13:50:00,44.89,44.91,44.85,44.85,25900.0,28.4326,28.4453,28.4073,28.4073,25900.0
2006-09-29 14:00:00,44.85,44.93,44.85,44.91,28400.0,28.4073,28.458,28.4073,28.4453,28400.0
2006-09-29 14:10:00,44.91,44.94,44.89,44.91,18500.0,28.4453,28.4643,28.4326,28.4453,18500.0
2006-09-29 14:20:00,44.9,44.95,44.9,44.95,27000.0,28.439,28.4706,28.439,28.4706,27000.0
2006-09-29 14:30:00,44.95,45.0,44.93,44.99,29900.0,28.4706,28.5023,28.458,28.496,29900.0
2006-09-29 14:40:00,44.99,45.02,44.97,45.0,29600.0,28.496,28.515,28.4833,28.5023,29600.0
2006-09-29 14:50:00,45.01,45.03,44.98,45.03,44000.0,28.5086,28.5213,28.4896,28.5213,44000.0
2006-09-29 15:00:00,45.03,45.09,44.99,45.06,44300.0,28.5213,28.5593,28.496,28.5403,44300.0
2006-09-29 15:10:00,45.08,45.09,44.99,45.06,61900.0,28.553,28.5593,28.496,28.5403,61900.0
2006-09-29 15:20:00,45.08,45.08,45.01,45.03,32500.0,28.553,28.553,28.5086,28.5213,32500.0
2006-09-29 15:30:00,45.03,45.03,44.96,44.96,37900.0,28.5213,28.5213,28.477,28.477,37900.0
2006-09-29 15:40:00,44.97,44.97,44.9,44.94,41500.0,28.4833,28.4833,28.439,28.4643,41500.0
2006-09-29 15:50:00,44.94,44.95,44.87,44.89,66100.0,28.4643,28.4706,28.42,28.4326,66100.0
2006-10-02 09:30:00,44.8,44.8,44.63,44.63,68200.0,28.3756,28.3756,28.2679,28.2679,68200.0
2006-10-02 09:40:00,44.6,44.61,44.34,44.41,87400.0,28.2489,28.2553,28.0843,28.1286,87400.0
2006-10-02 09:50:00,44.43,44.53,44.32,44.53,49700.0,28.1413,28.2046,28.0716,28.2046,49700.0
2006-10-02 10:00:00,44.53,44.67,44.5,44.63,48200.0,28.2046,28.2933,28.1856,28.2679,48200.0
2006-10-02 10:10:00,44.64,44.65,44.52,44.64,42800.0,28.2743,28.2806,28.1983,28.2743,42800.0
2006-10-02 10:20:00,44.64,44.8,44.64,44.8,55100.0,28.2743,28.3756,28.2743,28.3756,55100.0
2006-10-02 10:30:00,44.81,44.95,44.8,44.95,47300.0,28.382,28.4706,28.3756,28.4706,47300.0
2006-10-02 10:40:00,44.93,45.03,44.93,45.01,51900.0,28.458,28.5213,28.458,28.5086,51900.0
2006-10-02 10:50:00,45.01,45.11,44.95,45.1,63400.0,28.5086,28.572,28.4706,28.5656,63400.0
2006-10-02 11:00:00,45.07,45.15,45.07,45.14,56600.0,28.5466,28.5973,28.5466,28.591,56600.0
2006-10-02 11:10:00,45.13,45.19,45.11,45.19,53800.0,28.5846,28.6226,28.572,28.6226,53800.0
2006-10-02 11:20:00,45.2,45.26,45.19,45.23,54800.0,28.629,28.667,28.6226,28.648,54800.0
2006-10-02 11:30:00,45.23,45.38,45.23,45.35,54000.0,28.648,28.743,28.648,28.724,54000.0
2006-10-02 11:40:00,45.34,45.46,45.32,45.43,59200.0,28.7176,28.7937,28.705,28.7747,59200.0
2006-10-02 11:50:00,45.42,45.44,45.37,45.41,40500.0,28.7683,28.781,28.7366,28.762,40500.0
2006-10-02 12:00:00,45.4,45.43,45.32,45.39,69200.0,28.7556,28.7747,28.705,28.7493,69200.0
2006-10-02 12:10:00,45.39,45.42,45.31,45.33,43700.0,28.7493,28.7683,28.6986,28.7113,43700.0
2006-10-02 12:20:00,45.34,45.35,45.27,45.29,29400.0,28.7176,28.724,28.6733,28.686,29400.0
2006-10-02 12:30:00,45.28,45.33,45.28,45.3,35900.0,28.6796,28.7113,28.6796,28.6923,35900.0
2006-10-02 12:40:00,45.31,45.37,45.31,45.37,21800.0,28.6986,28.7366,28.6986,28.7366,21800.0
2006-10-02 12:50:00,45.36,45.39,45.35,45.36,35300.0,28.7303,28.7493,28.724,28.7303,35300.0
2006-10-02 13:00:00,45.35,45.35,45.24,45.25,44300.0,28.724,28.724,28.6543,28.6606,44300.0
2006-10-02 13:10:00,45.25,45.33,45.25,45.3,25000.0,28.6606,28.7113,28.6606,28.6923,25000.0
2006-10-02 13:20:00,45.3,45.3,45.25,45.27,33200.0,28.6923,28.6923,28.6606,28.6733,33200.0
2006-10-02 13:30:00,45.28,45.28,45.16,45.21,41100.0,28.6796,28.6796,28.6036,28.6353,41100.0
2006-10-02 13:40:00,45.19,45.19,45.06,45.08,98400.0,28.6226,28.6226,28.5403,28.553,98400.0
2006-10-02 13:50:00,45.06,45.08,44.98,45.03,85700.0,28.5403,28.553,28.4896,28.5213,85700.0
2006-10-02 14:00:00,45.01,45.05,44.99,45.04,39200.0,28.5086,28.534,28.496,28.5276,39200.0
2006-10-02 14:10:00,45.05,45.18,45.05,45.17,50500.0,28.534,28.6163,28.534,28.61,50500.0
2006-10-02 14:20:00,45.17,45.22,45.14,45.2,51100.0,28.61,28.6416,28.591,28.629,51100.0
2006-10-02 14:30:00,45.2,45.25,45.19,45.25,48700.0,28.629,28.6606,28.6226,28.6606,48700.0
2006-10-02 14:40:00,45.25,45.34,45.22,45.34,79000.0,28.6606,28.7176,28.6416,28.7176,79000.0
2006-10-02 14:50:00,45.34,45.34,45.21,45.25,49600.0,28.7176,28.7176,28.6353,28.6606,49600.0
2006-10-02 15:00:00,45.25,45.27,45.06,45.06,43600.0,28.6606,28.6733,28.5403,28.5403,43600.0
2006-10-02 15:10:00,45.06,45.18,45.02,45.18,41700.0,28.5403,28.6163,28.515,28.6163,41700.0
2006-10-02 15:20:00,45.18,45.29,45.12,45.29,44500.0,28.6163,28.686,28.5783,28.686,44500.0
2006-10-02 15:30:00,45.29,45.38,45.28,45.34,63300.0,28.686,28.743,28.6796,28.7176,63300.0
2006-10-02 15:40:00,45.35,45.35,45.29,45.35,62000.0,28.724,28.724,28.686,28.724,62000.0
2006-10-02 15:50:00,45.34,45.34,45.21,45.21,74900.0,28.7176,28.7176,28.6353,28.6353,74900.0
2006-10-03 09:30:00,45.2,45.21,44.77,44.77,134000.0,28.629,28.6353,28.3566,28.3566,134000.0
2006-10-03 09:40:00,44.79,44.79,44.57,44.58,99400.0,28.3693,28.3693,28.2299,28.2363,99400.0
2006-10-03 09:50:00,44.6,44.7,44.57,44.63,81300.0,28.2489,28.3123,28.2299,28.2679,81300.0
2006-10-03 10:00:00,44.63,44.85,44.6,44.82,125300.0,28.2679,28.4073,28.2489,28.3883,125300.0
2006-10-03 10:10:00,44.82,44.9,44.75,44.9,49200.0,28.3883,28.439,28.344,28.439,49200.0
2006-10-03 10:20:00,44.92,44.99,44.85,44.94,31000.0,28.4516,28.496,28.4073,28.4643,31000.0
2006-10-03 10:30:00,44.94,45.03,44.93,45.01,20600.0,28.4643,28.5213,28.458,28.5086,20600.0
2006-10-03 10:40:00,45.01,45.07,44.99,45.05,36600.0,28.5086,28.5466,28.496,28.534,36600.0
2006-10-03 10:50:00,45.04,45.14,45.02,45.13,49100.0,28.5276,28.591,28.515,28.5846,49100.0
2006-10-03 11:00:00,45.13,45.21,45.09,45.2,46100.0,28.5846,28.6353,28.5593,28.629,46100.0
2006-10-03 11:10:00,45.2,45.39,45.18,45.39,62600.0,28.629,28.7493,28.6163,28.7493,62600.0
2006-10-03 11:20:00,45.39,45.56,45.38,45.52,53800.0,28.7493,28.857,28.743,28.8317,53800.0
2006-10-03 11:30:00,45.51,45.59,45.48,45.49,44900.0,28.8253,28.876,28.8063,28.8127,44900.0
2006-10-03 11:40:00,45.48,45.49,45.36,45.39,55300.0,28.8063,28.8127,28.7303,28.7493,55300.0
2006-10-03 11:50:00,45.36,45.36,45.25,45.29,43600.0,28.7303,28.7303,28.6606,28.686,43600.0
2006-10-03 12:00:00,45.29,45.43,45.26,45.4,43500.0,28.686,28.7747,28.667,28.7556,43500.0
2006-10-03 12:10:00,45.41,45.61,45.39,45.61,89400.0,28.762,28.8887,28.7493,28.8887,89400.0
2006-10-03 12:20:00,45.6,45.62,45.56,45.58,118100.0,28.8823,28.895,28.857,28.8697,118100.0
2006-10-03 12:30:00,45.57,45.67,45.55,45.59,97700.0,28.8633,28.9267,28.8507,28.876,97700.0
2006-10-03 12:40:00,45.6,45.61,45.52,45.52,51400.0,28.8823,28.8887,28.8317,28.8317,51400.0
2006-10-03 12:50:00,45.53,45.6,45.52,45.6,46700.0,28.838,28.8823,28.8317,28.8823,46700.0
2006-10-03 13:00:00,45.6,45.65,45.49,45.5,20200.0,28.8823,28.914,28.8127,28.819,20200.0
2006-10-03 13:10:00,45.5,45.51,45.38,45.39,19800.0,28.819,28.8253,28.743,28.7493,19800.0
2006-10-03 13:20:00,45.4,45.52,45.39,45.49,36600.0,28.7556,28.8317,28.7493,28.8127,36600.0
2006-10-03 13:30:00,45.49,45.55,45.49,45.55,26100.0,28.8127,28.8507,28.8127,28.8507,26100.0
2006-10-03 13:40:00,45.56,45.7,45.56,45.66,57100.0,28.857,28.9457,28.857,28.9203,57100.0
2006-10-03 13:50:00,45.66,45.73,45.63,45.71,52300.0,28.9203,28.9647,28.9013,28.952,52300.0
2006-10-03 14:00:00,45.73,45.85,45.72,45.77,159500.0,28.9647,29.0407,28.9583,28.99,159500.0
2006-10-03 14:10:00,45.78,45.79,45.7,45.74,42000.0,28.9963,29.0027,28.9457,28.971,42000.0
2006-10-03 14:20:00,45.74,45.78,45.56,45.57,44900.0,28.971,28.9963,28.857,28.8633,44900.0
2006-10-03 14:30:00,45.57,45.58,45.48,45.56,104900.0,28.8633,28.8697,28.8063,28.857,104900.0
2006-10-03 14:40:00,45.58,45.64,45.55,45.59,41200.0,28.8697,28.9077,28.8507,28.876,41200.0
2006-10-03 14:50:00,45.6,45.62,45.41,45.43,49700.0,28.8823,28.895,28.762,28.7747,49700.0
2006-10-03 15:00:00,45.44,45.48,45.39,45.4,41900.0,28.781,28.8063,28.7493,28.7556,41900.0
2006-10-03 15:10:00,45.4,45.44,45.37,45.38,46400.0,28.7556,28.781,28.7366,28.743,46400.0
2006-10-03 15:20:00,45.38,45.46,45.37,45.43,72400.0,28.743,28.7937,28.7366,28.7747,72400.0
2006-10-03 15:30:00,45.43,45.52,45.42,45.51,53200.0,28.7747,28.8317,28.7683,28.8253,53200.0
2006-10-03 15:40:00,45.51,45.56,45.44,45.48,161600.0,28.8253,28.857,28.781,28.8063,161600.0
2006-10-03 15:50:00,45.48,45.49,45.42,45.49,199500.0,28.8063,28.8127,28.7683,28.8127,199500.0
2006-10-04 09:30:00,45.48,45.59,45.37,45.48,65200.0,28.8063,28.876,28.7366,28.8063,65200.0
2006-10-04 09:40:00,45.51,45.55,45.42,45.48,33000.0,28.8253,28.8507,28.7683,28.8063,33000.0
2006-10-04 09:50:00,45.48,45.51,45.34,45.4,51100.0,28.8063,28.8253,28.7176,28.7556,51100.0
2006-10-04 10:00:00,45.39,45.39,45.26,45.34,38100.0,28.7493,28.7493,28.667,28.7176,38100.0
2006-10-04 10:10:00,45.34,45.52,45.34,45.5,44600.0,28.7176,28.8317,28.7176,28.819,44600.0
2006-10-04 10:20:00,45.51,45.67,45.5,45.63,63500.0,28.8253,28.9267,28.819,28.9013,63500.0
2006-10-04 10:30:00,45.62,45.67,45.54,45.57,61300.0,28.895,28.9267,28.8443,28.8633,61300.0
2006-10-04 10:40:00,45.57,45.59,45.49,45.54,34100.0,28.8633,28.876,28.8127,28.8443,34100.0
2006-10-04 10:50:00,45.53,45.63,45.52,45.61,42700.0,28.838,28.9013,28.8317,28.8887,42700.0
2006-10-04 11:00:00,45.62,45.69,45.6,45.63,49300.0,28.895,28.9393,28.8823,28.9013,49300.0
2006-10-04 11:10:00,45.62,45.69,45.59,45.67,70800.0,28.895,28.9393,28.876,28.9267,70800.0
2006-10-04 11:20:00,45.65,45.77,45.64,45.75,35800.0,28.914,28.99,28.9077,28.9773,35800.0
2006-10-04 11:30:00,45.76,45.85,45.75,45.85,37800.0,28.9837,29.0407,28.9773,29.0407,37800.0
2006-10-04 11:40:00,45.85,45.86,45.79,45.81,85300.0,29.0407,29.047,29.0027,29.0153,85300.0
2006-10-04 11:50:00,45.8,45.9,45.8,45.89,107500.0,29.009,29.0723,29.009,29.066,107500.0
2006-10-04 12:00:00,45.9,45.91,45.77,45.77,85500.0,29.0723,29.0787,28.99,28.99,85500.0
2006-10-04 12:10:00,45.76,45.77,45.72,45.73,45400.0,28.9837,28.99,28.9583,28.9647,45400.0
2006-10-04 12:20:00,45.73,45.77,45.73,45.74,37800.0,28.9647,28.99,28.9647,28.971,37800.0
2006-10-04 12:30:00,45.74,45.74,45.65,45.68,29100.0,28.971,28.971,28.914,28.933,29100.0
2006-10-04 12:40:00,45.67,45.7,45.65,45.66,30100.0,28.9267,28.9457,28.914,28.9203,30100.0
2006-10-04 12:50:00,45.66,45.69,45.62,45.68,36300.0,28.9203,28.9393,28.895,28.933,36300.0
2006-10-04 13:00:00,45.67,45.68,45.61,45.62,21600.0,28.9267,28.933,28.8887,28.895,21600.0
2006-10-04 13:10:00,45.61,45.64,45.59,45.64,43800.0,28.8887,28.9077,28.876,28.9077,43800.0
2006-10-04 13:20:00,45.64,45.66,45.55,45.65,60500.0,28.9077,28.9203,28.8507,28.914,60500.0
2006-10-04 13:30:00,45.65,45.8,45.65,45.71,54700.0,28.914,29.009,28.914,28.952,54700.0
2006-10-04 13:40:00,45.71,45.73,45.67,45.69,19000.0,28.952,28.9647,28.9267,28.9393,19000.0
2006-10-04 13:50:00,45.69,45.77,45.68,45.73,56300.0,28.9393,28.99,28.933,28.9647,56300.0
2006-10-04 14:00:00,45.74,45.81,45.73,45.8,36600.0,28.971,29.0153,28.9647,29.009,36600.0
2006-10-04 14:10:00,45.79,45.9,45.79,45.88,60100.0,29.0027,29.0723,29.0027,29.0597,60100.0
2006-10-04 14:20:00,45.86,45.93,45.85,45.88,53600.0,29.047,29.0913,29.0407,29.0597,53600.0
2006-10-04 14:30:00,45.88,45.94,45.84,45.9,58900.0,29.0597,29.0977,29.0343,29.0723,58900.0
2006-10-04 14:40:00,45.9,45.92,45.86,45.89,51000.0,29.0723,29.085,29.047,29.066,51000.0
2006-10-04 14:50:00,45.89,45.96,45.89,45.94,44700.0,29.066,29.1103,29.066,29.0977,44700.0
2006-10-04 15:00:00,45.93,45.94,45.9,45.9,45600.0,29.0913,29.0977,29.0723,29.0723,45600.0
2006-10-04 15:10:00,45.9,46.03,45.9,46.0,80300.0,29.0723,29.1547,29.0723,29.1357,80300.0
2006-10-04 15:20:00,46.0,46.05,45.98,46.01,69700.0,29.1357,29.1673,29.123,29.142,69700.0
2006-10-04 15:30:00,45.99,46.03,45.97,46.01,69700.0,29.1293,29.1547,29.1167,29.142,69700.0
2006-10-04 15:40:00,46.01,46.13,46.01,46.12,85600.0,29.142,29.218,29.142,29.2117,85600.0
2006-10-04 15:50:00,46.12,46.15,46.07,46.08,64300.0,29.2117,29.2307,29.18,29.1864,64300.0
2006-10-05 09:30:00,46.0,46.17,45.97,46.14,101300.0,29.1357,29.2434,29.1167,29.2244,101300.0
2006-10-05 09:40:00,46.12,46.21,46.06,46.2,25500.0,29.2117,29.2687,29.1737,29.2624,25500.0
2006-10-05 09:50:00,46.2,46.5,46.2,46.36,101300.0,29.2624,29.4524,29.2624,29.3637,101300.0
2006-10-05 10:00:00,46.36,46.41,46.32,46.4,69700.0,29.3637,29.3954,29.3384,29.389,69700.0
2006-10-05 10:10:00,46.4,46.5,46.37,46.5,61500.0,29.389,29.4524,29.37,29.4524,61500.0
2006-10-05 10:20:00,46.49,46.5,46.37,46.39,93700.0,29.446,29.4524,29.37,29.3827,93700.0
2006-10-05 10:30:00,46.4,46.4,46.28,46.35,113100.0,29.389,29.389,29.313,29.3574,113100.0
2006-10-05 10:40:00,46.34,46.45,46.33,46.41,47600.0,29.351,29.4207,29.3447,29.3954,47600.0
2006-10-05 10:50:00,46.4,46.47,46.4,46.42,68600.0,29.389,29.4334,29.389,29.4017,68600.0
2006-10-05 11:00:00,46.43,46.52,46.35,46.52,55800.0,29.408,29.465,29.3574,29.465,55800.0
2006-10-05 11:10:00,46.5,46.57,46.5,46.55,56700.0,29.4524,29.4967,29.4524,29.484,56700.0
2006-10-05 11:20:00,46.55,46.77,46.55,46.74,82800.0,29.484,29.6234,29.484,29.6044,82800.0
2006-10-05 11:30:00,46.75,46.8,46.72,46.79,90500.0,29.6107,29.6424,29.5917,29.6361,90500.0
2006-10-05 11:40:00,46.8,46.88,46.78,46.81,65600.0,29.6424,29.6931,29.6297,29.6487,65600.0
2006-10-05 11:50:00,46.81,47.06,46.81,46.9,129900.0,29.6487,29.8071,29.6487,29.7057,129900.0
2006-10-05 12:00:00,46.91,47.09,46.9,47.09,92400.0,29.7121,29.8261,29.7057,29.8261,92400.0
2006-10-05 12:10:00,47.1,47.27,47.09,47.14,158900.0,29.8324,29.9401,29.8261,29.8577,158900.0
2006-10-05 12:20:00,47.13,47.16,47.09,47.13,76900.0,29.8514,29.8704,29.8261,29.8514,76900.0
2006-10-05 12:30:00,47.14,47.14,46.97,46.97,29700.0,29.8577,29.8577,29.7501,29.7501,29700.0
2006-10-05 12:40:00,46.97,47.09,46.97,47.04,85100.0,29.7501,29.8261,29.7501,29.7944,85100.0
2006-10-05 12:50:00,47.04,47.1,47.0,47.04,117500.0,29.7944,29.8324,29.7691,29.7944,117500.0
2006-10-05 13:00:00,47.03,47.04,46.94,47.04,67600.0,29.7881,29.7944,29.7311,29.7944,67600.0
2006-10-05 13:10:00,47.04,47.09,47.03,47.08,38000.0,29.7944,29.8261,29.7881,29.8197,38000.0
2006-10-05 13:20:00,47.09,47.26,47.08,47.26,116800.0,29.8261,29.9337,29.8197,29.9337,116800.0
2006-10-05 13:30:00,47.26,47.32,47.2,47.21,129400.0,29.9337,29.9717,29.8957,29.9021,129400.0
2006-10-05 13:40:00,47.22,47.36,47.2,47.22,116200.0,29.9084,29.9971,29.8957,29.9084,116200.0
2006-10-05 13:50:00,47.23,47.24,47.15,47.2,82600.0,29.9147,29.9211,29.8641,29.8957,82600.0
2006-10-05 14:00:00,47.2,47.22,47.2,47.2,83600.0,29.8957,29.9084,29.8957,29.8957,83600.0
2006-10-05 14:10:00,47.2,47.34,47.2,47.33,115700.0,29.8957,29.9844,29.8957,29.9781,115700.0
2006-10-05 14:20:00,47.33,47.37,47.28,47.31,65800.0,29.9781,30.0034,29.9464,29.9654,65800.0
2006-10-05 14:30:00,47.32,47.45,47.3,47.44,54400.0,29.9717,30.0541,29.9591,30.0478,54400.0
2006-10-05 14:40:00,47.44,47.54,47.43,47.52,75200.0,30.0478,30.1111,30.0414,30.0984,75200.0
2006-10-05 14:50:00,47.52,47.57,47.5,47.53,84800.0,30.0984,30.1301,30.0858,30.1048,84800.0
2006-10-05 15:00:00,47.53,47.7,47.5,47.63,157700.0,30.1048,30.2124,30.0858,30.1681,157700.0
2006-10-05 15:10:00,47.64,47.7,47.58,47.64,161700.0,30.1744,30.2124,30.1364,30.1744,161700.0
2006-10-05 15:20:00,47.66,47.66,47.46,47.48,181800.0,30.1871,30.1871,30.0604,30.0731,181800.0
2006-10-05 15:30:00,47.47,47.55,47.42,47.55,175200.0,30.0668,30.1174,30.0351,30.1174,175200.0
2006-10-05 15:40:00,47.54,47.55,47.4,47.48,311500.0,30.1111,30.1174,30.0224,30.0731,311500.0
2006-10-05 15:50:00,47.47,47.56,47.44,47.47,255100.0,30.0668,30.1238,30.0478,30.0668,255100.0
2006-10-06 09:30:00,47.36,47.36,47.12,47.21,151000.0,29.9971,29.9971,29.8451,29.9021,151000.0
2006-10-06 09:40:00,47.22,47.58,47.17,47.53,239500.0,29.9084,30.1364,29.8767,30.1048,239500.0
2006-10-06 09:50:00,47.53,47.72,47.49,47.67,173200.0,30.1048,30.2251,30.0794,30.1934,173200.0
2006-10-06 10:00:00,47.69,47.83,47.56,47.83,133300.0,30.2061,30.2948,30.1238,30.2948,133300.0
2006-10-06 10:10:00,47.83,47.93,47.81,47.83,150700.0,30.2948,30.3581,30.2821,30.2948,150700.0
2006-10-06 10:20:00,47.83,47.86,47.68,47.68,115500.0,30.2948,30.3138,30.1998,30.1998,115500.0
2006-10-06 10:30:00,47.69,47.77,47.66,47.69,160600.0,30.2061,30.2568,30.1871,30.2061,160600.0
2006-10-06 10:40:00,47.7,47.97,47.7,47.9,136100.0,30.2124,30.3834,30.2124,30.3391,136100.0
2006-10-06 10:50:00,47.9,47.97,47.86,47.96,103600.0,30.3391,30.3834,30.3138,30.3771,103600.0
2006-10-06 11:00:00,47.95,48.09,47.87,48.02,175600.0,30.3708,30.4595,30.3201,30.4151,175600.0
2006-10-06 11:10:00,48.02,48.1,47.99,48.08,208600.0,30.4151,30.4658,30.3961,30.4531,208600.0
2006-10-06 11:20:00,48.08,48.11,48.04,48.11,49900.0,30.4531,30.4721,30.4278,30.4721,49900.0
2006-10-06 11:30:00,48.1,48.16,48.07,48.11,97900.0,30.4658,30.5038,30.4468,30.4721,97900.0
2006-10-06 11:40:00,48.13,48.16,48.03,48.05,91000.0,30.4848,30.5038,30.4215,30.4341,91000.0
2006-10-06 11:50:00,48.05,48.11,47.95,47.98,131500.0,30.4341,30.4721,30.3708,30.3898,131500.0
2006-10-06 12:00:00,47.99,48.07,47.98,48.04,107000.0,30.3961,30.4468,30.3898,30.4278,107000.0
2006-10-06 12:10:00,48.04,48.07,48.01,48.04,35000.0,30.4278,30.4468,30.4088,30.4278,35000.0
2006-10-06 12:20:00,48.04,48.04,47.83,47.83,68700.0,30.4278,30.4278,30.2948,30.2948,68700.0
2006-10-06 12:30:00,47.83,47.92,47.82,47.91,140900.0,30.2948,30.3518,30.2884,30.3454,140900.0
2006-10-06 12:40:00,47.9,47.95,47.85,47.9,138800.0,30.3391,30.3708,30.3074,30.3391,138800.0
2006-10-06 12:50:00,47.9,47.91,47.83,47.89,67500.0,30.3391,30.3454,30.2948,30.3328,67500.0
2006-10-06 13:00:00,47.89,47.9,47.78,47.8,97500.0,30.3328,30.3391,30.2631,30.2758,97500.0
2006-10-06 13:10:00,47.8,47.87,47.8,47.84,33400.0,30.2758,30.3201,30.2758,30.3011,33400.0
2006-10-06 13:20:00,47.85,47.85,47.71,47.71,46000.0,30.3074,30.3074,30.2188,30.2188,46000.0
2006-10-06 13:30:00,47.72,47.72,47.67,47.72,37000.0,30.2251,30.2251,30.1934,30.2251,37000.0
2006-10-06 13:40:00,47.72,47.73,47.65,47.72,40100.0,30.2251,30.2314,30.1808,30.2251,40100.0
2006-10-06 13:50:00,47.72,47.83,47.71,47.82,42900.0,30.2251,30.2948,30.2188,30.2884,42900.0
2006-10-06 14:00:00,47.82,47.85,47.67,47.67,44600.0,30.2884,30.3074,30.1934,30.1934,44600.0
2006-10-06 14:10:00,47.67,47.76,47.67,47.74,36800.0,30.1934,30.2504,30.1934,30.2378,36800.0
2006-10-06 14:20:00,47.74,47.74,47.67,47.67,37400.0,30.2378,30.2378,30.1934,30.1934,37400.0
2006-10-06 14:30:00,47.67,47.69,47.63,47.68,62100.0,30.1934,30.2061,30.1681,30.1998,62100.0
2006-10-06 14:40:00,47.68,47.71,47.58,47.61,82100.0,30.1998,30.2188,30.1364,30.1554,82100.0
2006-10-06 14:50:00,47.62,47.69,47.61,47.63,66200.0,30.1618,30.2061,30.1554,30.1681,66200.0
2006-10-06 15:00:00,47.63,47.65,47.56,47.63,73900.0,30.1681,30.1808,30.1238,30.1681,73900.0
2006-10-06 15:10:00,47.62,47.67,47.55,47.67,61900.0,30.1618,30.1934,30.1174,30.1934,61900.0
2006-10-06 15:20:00,47.67,47.77,47.6,47.62,102400.0,30.1934,30.2568,30.1491,30.1618,102400.0
2006-10-06 15:30:00,47.63,47.78,47.62,47.77,81500.0,30.1681,30.2631,30.1618,30.2568,81500.0
2006-10-06 15:40:00,47.77,47.78,47.61,47.64,97600.0,30.2568,30.2631,30.1554,30.1744,97600.0
2006-10-06 15:50:00,47.64,47.76,47.64,47.72,108000.0,30.1744,30.2504,30.1744,30.2251,108000.0
2006-10-09 09:30:00,47.7,47.78,47.63,47.77,138900.0,30.2124,30.2631,30.1681,30.2568,138900.0
2006-10-09 09:40:00,47.77,47.77,47.55,47.7,123300.0,30.2568,30.2568,30.1174,30.2124,123300.0
2006-10-09 09:50:00,47.7,47.72,47.6,47.6,74500.0,30.2124,30.2251,30.1491,30.1491,74500.0
2006-10-09 10:00:00,47.6,47.7,47.57,47.66,87400.0,30.1491,30.2124,30.1301,30.1871,87400.0
2006-10-09 10:10:00,47.68,47.71,47.59,47.63,51600.0,30.1998,30.2188,30.1428,30.1681,51600.0
2006-10-09 10:20:00,47.66,47.67,47.58,47.58,58800.0,30.1871,30.1934,30.1364,30.1364,58800.0
2006-10-09 10:30:00,47.56,47.56,47.38,47.53,69800.0,30.1238,30.1238,30.0098,30.1048,69800.0
2006-10-09 10:40:00,47.53,47.55,47.5,47.53,56900.0,30.1048,30.1174,30.0858,30.1048,56900.0
2006-10-09 10:50:00,47.53,47.7,47.53,47.61,36700.0,30.1048,30.2124,30.1048,30.1554,36700.0
2006-10-09 11:00:00,47.61,47.66,47.56,47.63,48600.0,30.1554,30.1871,30.1238,30.1681,48600.0
2006-10-09 11:10:00,47.64,47.65,47.6,47.62,41600.0,30.1744,30.1808,30.1491,30.1618,41600.0
2006-10-09 11:20:00,47.61,47.69,47.59,47.66,45500.0,30.1554,30.2061,30.1428,30.1871,45500.0
2006-10-09 11:30:00,47.65,47.67,47.61,47.66,35500.0,30.1808,30.1934,30.1554,30.1871,35500.0
2006-10-09 11:40:00,47.65,47.67,47.62,47.66,37900.0,30.1808,30.1934,30.1618,30.1871,37900.0
2006-10-09 11:50:00,47.67,47.68,47.62,47.64,43100.0,30.1934,30.1998,30.1618,30.1744,43100.0
2006-10-09 12:00:00,47.65,47.65,47.6,47.61,21300.0,30.1808,30.1808,30.1491,30.1554,21300.0
2006-10-09 12:10:00,47.61,47.67,47.61,47.65,30400.0,30.1554,30.1934,30.1554,30.1808,30400.0
2006-10-09 12:20:00,47.65,47.67,47.64,47.64,13200.0,30.1808,30.1934,30.1744,30.1744,13200.0
2006-10-09 12:30:00,47.64,47.67,47.63,47.65,23400.0,30.1744,30.1934,30.1681,30.1808,23400.0
2006-10-09 12:40:00,47.65,47.65,47.6,47.61,51100.0,30.1808,30.1808,30.1491,30.1554,51100.0
2006-10-09 12:50:00,47.61,47.66,47.6,47.62,23300.0,30.1554,30.1871,30.1491,30.1618,23300.0
2006-10-09 13:00:00,47.61,47.62,47.56,47.58,28800.0,30.1554,30.1618,30.1238,30.1364,28800.0
2006-10-09 13:10:00,47.59,47.65,47.59,47.61,33800.0,30.1428,30.1808,30.1428,30.1554,33800.0
2006-10-09 13:20:00,47.6,47.65,47.58,47.65,44300.0,30.1491,30.1808,30.1364,30.1808,44300.0
2006-10-09 13:30:00,47.65,47.65,47.6,47.6,25300.0,30.1808,30.1808,30.1491,30.1491,25300.0
2006-10-09 13:40:00,47.6,47.61,47.58,47.59,45400.0,30.1491,30.1554,30.1364,30.1428,45400.0
2006-10-09 13:50:00,47.59,47.59,47.52,47.52,30400.0,30.1428,30.1428,30.0984,30.0984,30400.0
2006-10-09 14:00:00,47.53,47.57,47.5,47.57,29100.0,30.1048,30.1301,30.0858,30.1301,29100.0
2006-10-09 14:10:00,47.57,47.74,47.57,47.74,61300.0,30.1301,30.2378,30.1301,30.2378,61300.0
2006-10-09 14:20:00,47.74,47.82,47.74,47.82,37200.0,30.2378,30.2884,30.2378,30.2884,37200.0
2006-10-09 14:30:00,47.82,47.85,47.79,47.83,67200.0,30.2884,30.3074,30.2694,30.2948,67200.0
2006-10-09 14:40:00,47.84,47.89,47.8,47.89,36500.0,30.3011,30.3328,30.2758,30.3328,36500.0
2006-10-09 14:50:00,47.9,47.9,47.82,47.84,33200.0,30.3391,30.3391,30.2884,30.3011,33200.0
2006-10-09 15:00:00,47.83,47.84,47.68,47.7,37800.0,30.2948,30.3011,30.1998,30.2124,37800.0
2006-10-09 15:10:00,47.69,47.8,47.66,47.79,56800.0,30.2061,30.2758,30.1871,30.2694,56800.0
2006-10-09 15:20:00,47.79,47.8,47.67,47.7,35400.0,30.2694,30.2758,30.1934,30.2124,35400.0
2006-10-09 15:30:00,47.7,47.79,47.66,47.68,55100.0,30.2124,30.2694,30.1871,30.1998,55100.0
2006-10-09 15:40:00,47.69,47.71,47.65,47.68,63700.0,30.2061,30.2188,30.1808,30.1998,63700.0
2006-10-09 15:50:00,47.69,47.7,47.64,47.66,141400.0,30.2061,30.2124,30.1744,30.1871,141400.0
2006-10-10 09:30:00,47.58,47.8,47.58,47.8,48200.0,30.1364,30.2758,30.1364,30.2758,48200.0
2006-10-10 09:40:00,47.79,47.84,47.69,47.8,125600.0,30.2694,30.3011,30.2061,30.2758,125600.0
2006-10-10 09:50:00,47.8,47.81,47.7,47.74,82600.0,30.2758,30.2821,30.2124,30.2378,82600.0
2006-10-10 10:00:00,47.75,47.8,47.73,47.76,48500.0,30.2441,30.2758,30.2314,30.2504,48500.0
2006-10-10 10:10:00,47.75,47.88,47.75,47.79,36800.0,30.2441,30.3264,30.2441,30.2694,36800.0
2006-10-10 10:20:00,47.79,47.97,47.76,47.93,113800.0,30.2694,30.3834,30.2504,30.3581,113800.0
2006-10-10 10:30:00,47.94,48.04,47.92,48.0,31900.0,30.3644,30.4278,30.3518,30.4024,31900.0
2006-10-10 10:40:00,47.99,48.03,47.95,47.98,73400.0,30.3961,30.4215,30.3708,30.3898,73400.0
2006-10-10 10:50:00,47.97,48.02,47.95,47.99,36100.0,30.3834,30.4151,30.3708,30.3961,36100.0
2006-10-10 11:00:00,48.0,48.04,47.96,48.0,36500.0,30.4024,30.4278,30.3771,30.4024,36500.0
2006-10-10 11:10:00,48.0,48.18,47.97,48.16,39000.0,30.4024,30.5165,30.3834,30.5038,39000.0
2006-10-10 11:20:00,48.16,48.35,48.16,48.28,115600.0,30.5038,30.6241,30.5038,30.5798,115600.0
2006-10-10 11:30:00,48.28,48.36,48.25,48.25,79400.0,30.5798,30.6305,30.5608,30.5608,79400.0
2006-10-10 11:40:00,48.25,48.35,48.23,48.31,62700.0,30.5608,30.6241,30.5481,30.5988,62700.0
2006-10-10 11:50:00,48.3,48.38,48.26,48.37,99100.0,30.5925,30.6431,30.5671,30.6368,99100.0
2006-10-10 12:00:00,48.37,48.48,48.35,48.46,82600.0,30.6368,30.7065,30.6241,30.6938,82600.0
2006-10-10 12:10:00,48.46,48.5,48.41,48.49,139500.0,30.6938,30.7191,30.6621,30.7128,139500.0
2006-10-10 12:20:00,48.48,48.51,48.44,48.44,64800.0,30.7065,30.7255,30.6811,30.6811,64800.0
2006-10-10 12:30:00,48.44,48.44,48.35,48.35,59600.0,30.6811,30.6811,30.6241,30.6241,59600.0
2006-10-10 12:40:00,48.35,48.43,48.35,48.4,64800.0,30.6241,30.6748,30.6241,30.6558,64800.0
2006-10-10 12:50:00,48.39,48.42,48.37,48.41,23600.0,30.6495,30.6685,30.6368,30.6621,23600.0
2006-10-10 13:00:00,48.41,48.43,48.39,48.4,27100.0,30.6621,30.6748,30.6495,30.6558,27100.0
2006-10-10 13:10:00,48.41,48.41,48.35,48.35,24100.0,30.6621,30.6621,30.6241,30.6241,24100.0
2006-10-10 13:20:00,48.35,48.36,48.32,48.32,27000.0,30.6241,30.6305,30.6051,30.6051,27000.0
2006-10-10 13:30:00,48.31,48.31,48.17,48.17,133200.0,30.5988,30.5988,30.5101,30.5101,133200.0
2006-10-10 13:40:00,48.17,48.27,48.14,48.25,71000.0,30.5101,30.5735,30.4911,30.5608,71000.0
2006-10-10 13:50:00,48.25,48.3,48.25,48.27,114800.0,30.5608,30.5925,30.5608,30.5735,114800.0
2006-10-10 14:00:00,48.28,48.32,48.24,48.29,37800.0,30.5798,30.6051,30.5545,30.5861,37800.0
2006-10-10 14:10:00,48.3,48.35,48.21,48.32,81300.0,30.5925,30.6241,30.5355,30.6051,81300.0
2006-10-10 14:20:00,48.32,48.32,48.21,48.27,276700.0,30.6051,30.6051,30.5355,30.5735,276700.0
2006-10-10 14:30:00,48.28,48.3,48.14,48.19,157700.0,30.5798,30.5925,30.4911,30.5228,157700.0
2006-10-10 14:40:00,48.19,48.2,48.13,48.2,281200.0,30.5228,30.5291,30.4848,30.5291,281200.0
2006-10-10 14:50:00,48.19,48.24,48.19,48.22,25100.0,30.5228,30.5545,30.5228,30.5418,25100.0
2006-10-10 15:00:00,48.21,48.25,48.2,48.2,29700.0,30.5355,30.5608,30.5291,30.5291,29700.0
2006-10-10 15:10:00,48.23,48.23,48.17,48.21,127200.0,30.5481,30.5481,30.5101,30.5355,127200.0
2006-10-10 15:20:00,48.2,48.25,48.19,48.23,564900.0,30.5291,30.5608,30.5228,30.5481,564900.0
2006-10-10 15:30:00,48.23,48.26,48.19,48.23,44000.0,30.5481,30.5671,30.5228,30.5481,44000.0
2006-10-10 15:40:00,48.25,48.36,48.22,48.35,40300.0,30.5608,30.6305,30.5418,30.6241,40300.0
2006-10-10 15:50:00,48.35,48.38,48.24,48.25,61900.0,30.6241,30.6431,30.5545,30.5608,61900.0
2006-10-11 09:30:00,48.22,48.51,48.1,48.43,63400.0,30.5418,30.7255,30.4658,30.6748,63400.0
2006-10-11 09:40:00,48.44,48.58,48.35,48.38,49000.0,30.6811,30.7698,30.6241,30.6431,49000.0
2006-10-11 09:50:00,48.38,48.43,48.32,48.38,59100.0,30.6431,30.6748,30.6051,30.6431,59100.0
2006-10-11 10:00:00,48.37,48.5,48.34,48.45,57900.0,30.6368,30.7191,30.6178,30.6875,57900.0
2006-10-11 10:10:00,48.45,48.48,48.35,48.39,26000.0,30.6875,30.7065,30.6241,30.6495,26000.0
2006-10-11 10:20:00,48.39,48.44,48.32,48.39,55600.0,30.6495,30.6811,30.6051,30.6495,55600.0
2006-10-11 10:30:00,48.37,48.46,48.35,48.38,62100.0,30.6368,30.6938,30.6241,30.6431,62100.0
2006-10-11 10:40:00,48.39,48.42,48.33,48.37,49400.0,30.6495,30.6685,30.6115,30.6368,49400.0
2006-10-11 10:50:00,48.37,48.54,48.35,48.47,42500.0,30.6368,30.7445,30.6241,30.7001,42500.0
2006-10-11 11:00:00,48.48,48.57,48.42,48.43,41900.0,30.7065,30.7635,30.6685,30.6748,41900.0
2006-10-11 11:10:00,48.43,48.51,48.4,48.48,24500.0,30.6748,30.7255,30.6558,30.7065,24500.0
2006-10-11 11:20:00,48.49,48.55,48.44,48.44,26800.0,30.7128,30.7508,30.6811,30.6811,26800.0
2006-10-11 11:30:00,48.44,48.47,48.37,48.47,26000.0,30.6811,30.7001,30.6368,30.7001,26000.0
2006-10-11 11:40:00,48.49,48.54,48.47,48.52,15700.0,30.7128,30.7445,30.7001,30.7318,15700.0
2006-10-11 11:50:00,48.51,48.52,48.44,48.48,11200.0,30.7255,30.7318,30.6811,30.7065,11200.0
2006-10-11 12:00:00,48.47,48.49,48.46,48.47,14200.0,30.7001,30.7128,30.6938,30.7001,14200.0
2006-10-11 12:10:00,48.46,48.51,48.43,48.43,14400.0,30.6938,30.7255,30.6748,30.6748,14400.0
2006-10-11 12:20:00,48.42,48.43,48.39,48.4,43100.0,30.6685,30.6748,30.6495,30.6558,43100.0
2006-10-11 12:30:00,48.4,48.45,48.39,48.45,13800.0,30.6558,30.6875,30.6495,30.6875,13800.0
2006-10-11 12:40:00,48.42,48.55,48.42,48.55,18000.0,30.6685,30.7508,30.6685,30.7508,18000.0
2006-10-11 12:50:00,48.56,48.64,48.55,48.57,17600.0,30.7571,30.8078,30.7508,30.7635,17600.0
2006-10-11 13:00:00,48.57,48.63,48.55,48.62,22700.0,30.7635,30.8015,30.7508,30.7951,22700.0
2006-10-11 13:10:00,48.62,48.67,48.58,48.58,20100.0,30.7951,30.8268,30.7698,30.7698,20100.0
2006-10-11 13:20:00,48.59,48.6,48.55,48.55,16100.0,30.7761,30.7825,30.7508,30.7508,16100.0
2006-10-11 13:30:00,48.55,48.57,48.5,48.56,22300.0,30.7508,30.7635,30.7191,30.7571,22300.0
2006-10-11 13:40:00,48.55,48.59,48.55,48.57,17900.0,30.7508,30.7761,30.7508,30.7635,17900.0
2006-10-11 13:50:00,48.56,48.58,48.53,48.58,12400.0,30.7571,30.7698,30.7381,30.7698,12400.0
2006-10-11 14:00:00,48.59,48.6,48.41,48.48,55100.0,30.7761,30.7825,30.6621,30.7065,55100.0
2006-10-11 14:10:00,48.47,48.6,48.44,48.46,26000.0,30.7001,30.7825,30.6811,30.6938,26000.0
2006-10-11 14:20:00,48.46,48.48,48.39,48.45,152400.0,30.6938,30.7065,30.6495,30.6875,152400.0
2006-10-11 14:30:00,48.43,48.46,48.4,48.42,78900.0,30.6748,30.6938,30.6558,30.6685,78900.0
2006-10-11 14:40:00,48.42,48.47,48.41,48.45,31100.0,30.6685,30.7001,30.6621,30.6875,31100.0
2006-10-11 14:50:00,48.47,48.48,48.3,48.45,55900.0,30.7001,30.7065,30.5925,30.6875,55900.0
2006-10-11 15:00:00,48.43,48.48,48.34,48.45,40800.0,30.6748,30.7065,30.6178,30.6875,40800.0
2006-10-11 15:10:00,48.44,48.52,48.39,48.51,57500.0,30.6811,30.7318,30.6495,30.7255,57500.0
2006-10-11 15:20:00,48.51,48.55,48.45,48.5,37200.0,30.7255,30.7508,30.6875,30.7191,37200.0
2006-10-11 15:30:00,48.52,48.59,48.49,48.55,74700.0,30.7318,30.7761,30.7128,30.7508,74700.0
2006-10-11 15:40:00,48.54,48.6,48.5,48.56,70000.0,30.7445,30.7825,30.7191,30.7571,70000.0
2006-10-11 15:50:00,48.56,48.58,48.53,48.54,36000.0,30.7571,30.7698,30.7381,30.7445,36000.0
2006-10-12 09:30:00,48.56,48.79,48.56,48.75,61200.0,30.7571,30.9028,30.7571,30.8775,61200.0
2006-10-12 09:40:00,48.7,48.79,48.65,48.73,54000.0,30.8458,30.9028,30.8141,30.8648,54000.0
2006-10-12 09:50:00,48.69,48.93,48.69,48.8,58300.0,30.8395,30.9915,30.8395,30.9092,58300.0
2006-10-12 10:00:00,48.8,48.89,48.72,48.86,63700.0,30.9092,30.9662,30.8585,30.9472,63700.0
2006-10-12 10:10:00,48.86,49.07,48.86,48.97,119800.0,30.9472,31.0802,30.9472,31.0168,119800.0
2006-10-12 10:20:00,48.95,49.04,48.92,49.04,36400.0,31.0042,31.0612,30.9852,31.0612,36400.0
2006-10-12 10:30:00,49.04,49.11,48.99,49.07,143600.0,31.0612,31.1055,31.0295,31.0802,143600.0
2006-10-12 10:40:00,49.07,49.22,49.03,49.14,36800.0,31.0802,31.1752,31.0548,31.1245,36800.0
2006-10-12 10:50:00,49.16,49.19,49.04,49.05,23400.0,31.1372,31.1562,31.0612,31.0675,23400.0
2006-10-12 11:00:00,49.05,49.07,48.97,49.02,46000.0,31.0675,31.0802,31.0168,31.0485,46000.0
2006-10-12 11:10:00,49.03,49.1,48.99,49.04,56600.0,31.0548,31.0992,31.0295,31.0612,56600.0
2006-10-12 11:20:00,49.04,49.09,49.02,49.05,33400.0,31.0612,31.0928,31.0485,31.0675,33400.0
2006-10-12 11:30:00,49.06,49.11,49.04,49.1,37900.0,31.0738,31.1055,31.0612,31.0992,37900.0
2006-10-12 11:40:00,49.09,49.13,49.07,49.1,23000.0,31.0928,31.1182,31.0802,31.0992,23000.0
2006-10-12 11:50:00,49.1,49.12,49.06,49.07,40400.0,31.0992,31.1118,31.0738,31.0802,40400.0
2006-10-12 12:00:00,49.07,49.11,49.03,49.09,42600.0,31.0802,31.1055,31.0548,31.0928,42600.0
2006-10-12 12:10:00,49.09,49.13,49.08,49.1,126800.0,31.0928,31.1182,31.0865,31.0992,126800.0
2006-10-12 12:20:00,49.1,49.12,49.03,49.03,44500.0,31.0992,31.1118,31.0548,31.0548,44500.0
2006-10-12 12:30:00,49.06,49.07,49.0,49.04,20900.0,31.0738,31.0802,31.0358,31.0612,20900.0
2006-10-12 12:40:00,49.04,49.06,49.02,49.02,11000.0,31.0612,31.0738,31.0485,31.0485,11000.0
2006-10-12 12:50:00,49.01,49.03,48.95,48.99,103200.0,31.0422,31.0548,31.0042,31.0295,103200.0
2006-10-12 13:00:00,48.98,48.99,48.93,48.95,15400.0,31.0232,31.0295,30.9915,31.0042,15400.0
2006-10-12 13:10:00,48.97,48.97,48.9,48.95,85000.0,31.0168,31.0168,30.9725,31.0042,85000.0
2006-10-12 13:20:00,48.95,49.0,48.92,48.95,44100.0,31.0042,31.0358,30.9852,31.0042,44100.0
2006-10-12 13:30:00,48.95,48.97,48.91,48.93,112300.0,31.0042,31.0168,30.9788,30.9915,112300.0
2006-10-12 13:40:00,48.93,48.99,48.93,48.94,24800.0,30.9915,31.0295,30.9915,30.9978,24800.0
2006-10-12 13:50:00,48.94,49.0,48.91,48.94,47700.0,30.9978,31.0358,30.9788,30.9978,47700.0
2006-10-12 14:00:00,48.94,49.06,48.92,49.02,24900.0,30.9978,31.0738,30.9852,31.0485,24900.0
2006-10-12 14:10:00,49.01,49.11,49.01,49.05,33200.0,31.0422,31.1055,31.0422,31.0675,33200.0
2006-10-12 14:20:00,49.05,49.09,49.02,49.03,26400.0,31.0675,31.0928,31.0485,31.0548,26400.0
2006-10-12 14:30:00,49.03,49.05,48.99,49.04,17600.0,31.0548,31.0675,31.0295,31.0612,17600.0
2006-10-12 14:40:00,49.04,49.04,48.95,48.99,35700.0,31.0612,31.0612,31.0042,31.0295,35700.0
2006-10-12 14:50:00,49.0,49.0,48.94,48.99,44300.0,31.0358,31.0358,30.9978,31.0295,44300.0
2006-10-12 15:00:00,48.99,49.03,48.97,49.01,49600.0,31.0295,31.0548,31.0168,31.0422,49600.0
2006-10-12 15:10:00,49.01,49.05,48.98,49.04,127400.0,31.0422,31.0675,31.0232,31.0612,127400.0
2006-10-12 15:20:00,49.04,49.06,49.0,49.02,56000.0,31.0612,31.0738,31.0358,31.0485,56000.0
2006-10-12 15:30:00,49.02,49.06,49.0,49.01,56700.0,31.0485,31.0738,31.0358,31.0422,56700.0
2006-10-12 15:40:00,49.02,49.03,48.95,48.97,91100.0,31.0485,31.0548,31.0042,31.0168,91100.0
2006-10-12 15:50:00,48.97,48.99,48.91,48.94,175600.0,31.0168,31.0295,30.9788,30.9978,175600.0
2006-10-13 09:30:00,48.73,48.82,48.62,48.79,62300.0,30.8648,30.9218,30.7951,30.9028,62300.0
2006-10-13 09:40:00,48.78,48.87,48.77,48.86,27000.0,30.8965,30.9535,30.8902,30.9472,27000.0
2006-10-13 09:50:00,48.86,48.91,48.78,48.81,54100.0,30.9472,30.9788,30.8965,30.9155,54100.0
2006-10-13 10:00:00,48.81,48.94,48.78,48.85,33500.0,30.9155,30.9978,30.8965,30.9408,33500.0
2006-10-13 10:10:00,48.84,48.85,48.75,48.82,28400.0,30.9345,30.9408,30.8775,30.9218,28400.0
2006-10-13 10:20:00,48.79,48.82,48.72,48.78,84400.0,30.9028,30.9218,30.8585,30.8965,84400.0
2006-10-13 10:30:00,48.78,48.93,48.78,48.9,79900.0,30.8965,30.9915,30.8965,30.9725,79900.0
2006-10-13 10:40:00,48.9,48.97,48.81,48.82,61100.0,30.9725,31.0168,30.9155,30.9218,61100.0
2006-10-13 10:50:00,48.83,48.91,48.82,48.91,53500.0,30.9282,30.9788,30.9218,30.9788,53500.0
2006-10-13 11:00:00,48.92,48.93,48.85,48.89,42700.0,30.9852,30.9915,30.9408,30.9662,42700.0
2006-10-13 11:10:00,48.89,48.92,48.87,48.9,42100.0,30.9662,30.9852,30.9535,30.9725,42100.0
2006-10-13 11:20:00,48.88,48.92,48.83,48.83,57000.0,30.9598,30.9852,30.9282,30.9282,57000.0
2006-10-13 11:30:00,48.83,48.89,48.82,48.89,66700.0,30.9282,30.9662,30.9218,30.9662,66700.0
2006-10-13 11:40:00,48.89,48.93,48.87,48.91,66300.0,30.9662,30.9915,30.9535,30.9788,66300.0
2006-10-13 11:50:00,48.92,48.95,48.86,48.9,28200.0,30.9852,31.0042,30.9472,30.9725,28200.0
2006-10-13 12:00:00,48.9,48.97,48.9,48.93,33000.0,30.9725,31.0168,30.9725,30.9915,33000.0
2006-10-13 12:10:00,48.93,49.01,48.92,49.01,38200.0,30.9915,31.0422,30.9852,31.0422,38200.0
2006-10-13 12:20:00,49.01,49.04,48.97,48.98,28300.0,31.0422,31.0612,31.0168,31.0232,28300.0
2006-10-13 12:30:00,48.98,49.1,48.98,49.1,31800.0,31.0232,31.0992,31.0232,31.0992,31800.0
2006-10-13 12:40:00,49.09,49.11,49.02,49.11,41600.0,31.0928,31.1055,31.0485,31.1055,41600.0
2006-10-13 12:50:00,49.12,49.14,48.95,49.09,56900.0,31.1118,31.1245,31.0042,31.0928,56900.0
2006-10-13 13:00:00,49.09,49.14,49.08,49.09,38900.0,31.0928,31.1245,31.0865,31.0928,38900.0
2006-10-13 13:10:00,49.08,49.12,49.08,49.11,22900.0,31.0865,31.1118,31.0865,31.1055,22900.0
2006-10-13 13:20:00,49.11,49.23,49.11,49.2,33800.0,31.1055,31.1815,31.1055,31.1625,33800.0
2006-10-13 13:30:00,49.2,49.22,49.2,49.22,15500.0,31.1625,31.1752,31.1625,31.1752,15500.0
2006-10-13 13:40:00,49.22,49.23,49.19,49.22,17900.0,31.1752,31.1815,31.1562,31.1752,17900.0
2006-10-13 13:50:00,49.21,49.22,49.19,49.21,28400.0,31.1688,31.1752,31.1562,31.1688,28400.0
2006-10-13 14:00:00,49.21,49.25,49.19,49.19,24400.0,31.1688,31.1942,31.1562,31.1562,24400.0
2006-10-13 14:10:00,49.19,49.19,49.08,49.09,46500.0,31.1562,31.1562,31.0865,31.0928,46500.0
2006-10-13 14:20:00,49.08,49.15,49.06,49.1,26100.0,31.0865,31.1308,31.0738,31.0992,26100.0
2006-10-13 14:30:00,49.11,49.12,49.04,49.06,29200.0,31.1055,31.1118,31.0612,31.0738,29200.0
2006-10-13 14:40:00,49.06,49.09,49.05,49.09,32000.0,31.0738,31.0928,31.0675,31.0928,32000.0
2006-10-13 14:50:00,49.07,49.11,49.02,49.05,33000.0,31.0802,31.1055,31.0485,31.0675,33000.0
2006-10-13 15:00:00,49.05,49.09,49.03,49.09,41600.0,31.0675,31.0928,31.0548,31.0928,41600.0
2006-10-13 15:10:00,49.08,49.16,49.06,49.12,36900.0,31.0865,31.1372,31.0738,31.1118,36900.0
2006-10-13 15:20:00,49.12,49.2,49.11,49.17,29400.0,31.1118,31.1625,31.1055,31.1435,29400.0
2006-10-13 15:30:00,49.17,49.21,49.11,49.15,56100.0,31.1435,31.1688,31.1055,31.1308,56100.0
2006-10-13 15:40:00,49.16,49.26,49.14,49.25,31000.0,31.1372,31.2005,31.1245,31.1942,31000.0
2006-10-13 15:50:00,49.24,49.26,49.15,49.16,57700.0,31.1878,31.2005,31.1308,31.1372,57700.0
2006-10-16 09:30:00,48.93,49.22,48.88,49.1,61100.0,30.9915,31.1752,30.9598,31.0992,61100.0
2006-10-16 09:40:00,49.11,49.23,49.08,49.23,28400.0,31.1055,31.1815,31.0865,31.1815,28400.0
2006-10-16 09:50:00,49.23,49.32,49.18,49.23,40700.0,31.1815,31.2385,31.1498,31.1815,40700.0
2006-10-16 10:00:00,49.25,49.38,49.21,49.31,47800.0,31.1942,31.2765,31.1688,31.2322,47800.0
2006-10-16 10:10:00,49.29,49.48,49.26,49.39,45200.0,31.2195,31.3399,31.2005,31.2829,45200.0
2006-10-16 10:20:00,49.38,49.44,49.31,49.41,20800.0,31.2765,31.3145,31.2322,31.2955,20800.0
2006-10-16 10:30:00,49.41,49.5,49.35,49.48,44800.0,31.2955,31.3525,31.2575,31.3399,44800.0
2006-10-16 10:40:00,49.48,49.52,49.44,49.51,98800.0,31.3399,31.3652,31.3145,31.3589,98800.0
2006-10-16 10:50:00,49.51,49.76,49.51,49.75,108200.0,31.3589,31.5172,31.3589,31.5109,108200.0
2006-10-16 11:00:00,49.75,49.98,49.71,49.96,164000.0,31.5109,31.6566,31.4855,31.6439,164000.0
2006-10-16 11:10:00,49.96,50.05,49.94,50.01,151900.0,31.6439,31.7009,31.6312,31.6756,151900.0
2006-10-16 11:20:00,50.01,50.11,49.99,50.06,82000.0,31.6756,31.7389,31.6629,31.7072,82000.0
2006-10-16 11:30:00,50.06,50.06,49.98,50.05,61100.0,31.7072,31.7072,31.6566,31.7009,61100.0
2006-10-16 11:40:00,50.05,50.07,49.96,50.0,79400.0,31.7009,31.7136,31.6439,31.6692,79400.0
2006-10-16 11:50:00,50.0,50.05,49.96,50.04,42300.0,31.6692,31.7009,31.6439,31.6946,42300.0
2006-10-16 12:00:00,50.04,50.07,49.97,50.0,45100.0,31.6946,31.7136,31.6502,31.6692,45100.0
2006-10-16 12:10:00,50.0,50.01,49.9,49.95,103900.0,31.6692,31.6756,31.6059,31.6375,103900.0
2006-10-16 12:20:00,49.96,49.98,49.89,49.9,66200.0,31.6439,31.6566,31.5995,31.6059,66200.0
2006-10-16 12:30:00,49.9,49.97,49.85,49.96,166900.0,31.6059,31.6502,31.5742,31.6439,166900.0
2006-10-16 12:40:00,49.95,49.96,49.84,49.89,31300.0,31.6375,31.6439,31.5679,31.5995,31300.0
2006-10-16 12:50:00,49.89,49.94,49.88,49.9,39100.0,31.5995,31.6312,31.5932,31.6059,39100.0
2006-10-16 13:00:00,49.9,49.97,49.87,49.91,82100.0,31.6059,31.6502,31.5869,31.6122,82100.0
2006-10-16 13:10:00,49.91,50.0,49.9,50.0,16100.0,31.6122,31.6692,31.6059,31.6692,16100.0
2006-10-16 13:20:00,50.0,50.04,49.99,50.0,48800.0,31.6692,31.6946,31.6629,31.6692,48800.0
2006-10-16 13:30:00,50.0,50.03,50.0,50.0,18200.0,31.6692,31.6882,31.6692,31.6692,18200.0
2006-10-16 13:40:00,50.0,50.04,49.99,50.0,19800.0,31.6692,31.6946,31.6629,31.6692,19800.0
2006-10-16 13:50:00,50.01,50.02,49.99,49.99,17700.0,31.6756,31.6819,31.6629,31.6629,17700.0
2006-10-16 14:00:00,50.0,50.02,49.95,49.99,33800.0,31.6692,31.6819,31.6375,31.6629,33800.0
2006-10-16 14:10:00,50.0,50.02,49.97,50.02,23000.0,31.6692,31.6819,31.6502,31.6819,23000.0
2006-10-16 14:20:00,50.03,50.04,49.99,50.01,20500.0,31.6882,31.6946,31.6629,31.6756,20500.0
2006-10-16 14:30:00,50.02,50.05,50.0,50.01,21900.0,31.6819,31.7009,31.6692,31.6756,21900.0
2006-10-16 14:40:00,50.01,50.03,50.0,50.01,275200.0,31.6756,31.6882,31.6692,31.6756,275200.0
2006-10-16 14:50:00,50.0,50.04,50.0,50.02,30600.0,31.6692,31.6946,31.6692,31.6819,30600.0
2006-10-16 15:00:00,50.03,50.04,50.0,50.02,49000.0,31.6882,31.6946,31.6692,31.6819,49000.0
2006-10-16 15:10:00,50.03,50.11,50.02,50.1,33900.0,31.6882,31.7389,31.6819,31.7326,33900.0
2006-10-16 15:20:00,50.09,50.1,50.01,50.05,29900.0,31.7262,31.7326,31.6756,31.7009,29900.0
2006-10-16 15:30:00,50.06,50.06,50.0,50.0,84800.0,31.7072,31.7072,31.6692,31.6692,84800.0
2006-10-16 15:40:00,50.0,50.1,49.98,50.08,169700.0,31.6692,31.7326,31.6566,31.7199,169700.0
2006-10-16 15:50:00,50.08,50.08,49.94,49.99,76500.0,31.7199,31.7199,31.6312,31.6629,76500.0
2006-10-17 09:30:00,49.4,49.48,49.09,49.45,111800.0,31.2892,31.3399,31.0928,31.3209,111800.0
2006-10-17 09:40:00,49.44,49.5,49.18,49.28,105200.0,31.3145,31.3525,31.1498,31.2132,105200.0
2006-10-17 09:50:00,49.29,49.36,49.24,49.35,69500.0,31.2195,31.2639,31.1878,31.2575,69500.0
2006-10-17 10:00:00,49.35,49.4,49.28,49.34,55000.0,31.2575,31.2892,31.2132,31.2512,55000.0
2006-10-17 10:10:00,49.36,49.47,49.34,49.46,90900.0,31.2639,31.3335,31.2512,31.3272,90900.0
2006-10-17 10:20:00,49.46,49.5,49.41,49.45,49300.0,31.3272,31.3525,31.2955,31.3209,49300.0
2006-10-17 10:30:00,49.45,49.49,49.39,49.41,75600.0,31.3209,31.3462,31.2829,31.2955,75600.0
2006-10-17 10:40:00,49.42,49.46,49.39,49.39,61200.0,31.3019,31.3272,31.2829,31.2829,61200.0
2006-10-17 10:50:00,49.38,49.44,49.36,49.38,65300.0,31.2765,31.3145,31.2639,31.2765,65300.0
2006-10-17 11:00:00,49.37,49.4,49.35,49.4,68200.0,31.2702,31.2892,31.2575,31.2892,68200.0
2006-10-17 11:10:00,49.39,49.4,49.25,49.25,77200.0,31.2829,31.2892,31.1942,31.1942,77200.0
2006-10-17 11:20:00,49.25,49.25,49.05,49.11,125600.0,31.1942,31.1942,31.0675,31.1055,125600.0
2006-10-17 11:30:00,49.11,49.19,49.03,49.04,101500.0,31.1055,31.1562,31.0548,31.0612,101500.0
2006-10-17 11:40:00,49.05,49.12,49.04,49.11,49600.0,31.0675,31.1118,31.0612,31.1055,49600.0
2006-10-17 11:50:00,49.12,49.14,48.98,49.0,109400.0,31.1118,31.1245,31.0232,31.0358,109400.0
2006-10-17 12:00:00,49.0,49.06,48.99,49.06,74100.0,31.0358,31.0738,31.0295,31.0738,74100.0
2006-10-17 12:10:00,49.06,49.09,49.04,49.05,47800.0,31.0738,31.0928,31.0612,31.0675,47800.0
2006-10-17 12:20:00,49.04,49.08,49.01,49.01,55600.0,31.0612,31.0865,31.0422,31.0422,55600.0
2006-10-17 12:30:00,49.02,49.16,49.01,49.16,32300.0,31.0485,31.1372,31.0422,31.1372,32300.0
2006-10-17 12:40:00,49.17,49.17,49.11,49.13,37300.0,31.1435,31.1435,31.1055,31.1182,37300.0
2006-10-17 12:50:00,49.12,49.19,49.09,49.17,34800.0,31.1118,31.1562,31.0928,31.1435,34800.0
2006-10-17 13:00:00,49.17,49.27,49.17,49.2,47000.0,31.1435,31.2068,31.1435,31.1625,47000.0
2006-10-17 13:10:00,49.2,49.21,49.17,49.18,27800.0,31.1625,31.1688,31.1435,31.1498,27800.0
2006-10-17 13:20:00,49.19,49.2,49.11,49.12,39700.0,31.1562,31.1625,31.1055,31.1118,39700.0
2006-10-17 13:30:00,49.11,49.15,49.09,49.13,29400.0,31.1055,31.1308,31.0928,31.1182,29400.0
2006-10-17 13:40:00,49.13,49.21,49.12,49.21,30600.0,31.1182,31.1688,31.1118,31.1688,30600.0
2006-10-17 13:50:00,49.21,49.26,49.18,49.21,53500.0,31.1688,31.2005,31.1498,31.1688,53500.0
2006-10-17 14:00:00,49.19,49.27,49.19,49.21,53500.0,31.1562,31.2068,31.1562,31.1688,53500.0
2006-10-17 14:10:00,49.2,49.32,49.19,49.28,46600.0,31.1625,31.2385,31.1562,31.2132,46600.0
2006-10-17 14:20:00,49.29,49.3,49.22,49.22,31100.0,31.2195,31.2258,31.1752,31.1752,31100.0
2006-10-17 14:30:00,49.23,49.33,49.22,49.28,30500.0,31.1815,31.2449,31.1752,31.2132,30500.0
2006-10-17 14:40:00,49.28,49.3,49.23,49.29,36700.0,31.2132,31.2258,31.1815,31.2195,36700.0
2006-10-17 14:50:00,49.29,49.45,49.29,49.43,43800.0,31.2195,31.3209,31.2195,31.3082,43800.0
2006-10-17 15:00:00,49.43,49.65,49.43,49.61,78800.0,31.3082,31.4475,31.3082,31.4222,78800.0
2006-10-17 15:10:00,49.62,49.77,49.6,49.68,97600.0,31.4285,31.5235,31.4159,31.4665,97600.0
2006-10-17 15:20:00,49.69,49.74,49.66,49.71,83300.0,31.4729,31.5045,31.4539,31.4855,83300.0
2006-10-17 15:30:00,49.73,49.76,49.48,49.51,90200.0,31.4982,31.5172,31.3399,31.3589,90200.0
2006-10-17 15:40:00,49.51,49.54,49.48,49.52,91900.0,31.3589,31.3779,31.3399,31.3652,91900.0
2006-10-17 15:50:00,49.52,49.54,49.45,49.54,133700.0,31.3652,31.3779,31.3209,31.3779,133700.0
2006-10-18 09:30:00,47.7,48.4,47.68,48.36,464600.0,30.2124,30.6558,30.1998,30.6305,464600.0
2006-10-18 09:40:00,48.31,48.94,48.21,48.52,253300.0,30.5988,30.9978,30.5355,30.7318,253300.0
2006-10-18 09:50:00,48.52,48.79,48.4,48.48,324200.0,30.7318,30.9028,30.6558,30.7065,324200.0
2006-10-18 10:00:00,48.47,48.47,47.76,48.13,351200.0,30.7001,30.7001,30.2504,30.4848,351200.0
2006-10-18 10:10:00,48.18,48.26,47.85,47.87,254400.0,30.5165,30.5671,30.3074,30.3201,254400.0
2006-10-18 10:20:00,47.89,47.91,47.5,47.7,307400.0,30.3328,30.3454,30.0858,30.2124,307400.0
2006-10-18 10:30:00,47.71,47.76,47.6,47.74,157800.0,30.2188,30.2504,30.1491,30.2378,157800.0
2006-10-18 10:40:00,47.76,47.83,47.2,47.66,217900.0,30.2504,30.2948,29.8957,30.1871,217900.0
2006-10-18 10:50:00,47.66,47.8,47.56,47.62,241800.0,30.1871,30.2758,30.1238,30.1618,241800.0
2006-10-18 11:00:00,47.62,47.68,47.57,47.65,193900.0,30.1618,30.1998,30.1301,30.1808,193900.0
2006-10-18 11:10:00,47.65,47.67,47.43,47.49,215800.0,30.1808,30.1934,30.0414,30.0794,215800.0
2006-10-18 11:20:00,47.55,47.61,47.45,47.58,184800.0,30.1174,30.1554,30.0541,30.1364,184800.0
2006-10-18 11:30:00,47.57,47.66,47.5,47.63,141300.0,30.1301,30.1871,30.0858,30.1681,141300.0
2006-10-18 11:40:00,47.66,47.67,47.55,47.56,175000.0,30.1871,30.1934,30.1174,30.1238,175000.0
2006-10-18 11:50:00,47.56,47.57,47.5,47.56,97800.0,30.1238,30.1301,30.0858,30.1238,97800.0
2006-10-18 12:00:00,47.56,47.56,47.48,47.52,157400.0,30.1238,30.1238,30.0731,30.0984,157400.0
2006-10-18 12:10:00,47.52,47.55,47.49,47.49,72600.0,30.0984,30.1174,30.0794,30.0794,72600.0
2006-10-18 12:20:00,47.5,47.6,47.5,47.57,141900.0,30.0858,30.1491,30.0858,30.1301,141900.0
2006-10-18 12:30:00,47.57,47.66,47.55,47.6,96500.0,30.1301,30.1871,30.1174,30.1491,96500.0
2006-10-18 12:40:00,47.59,47.62,47.52,47.53,82500.0,30.1428,30.1618,30.0984,30.1048,82500.0
2006-10-18 12:50:00,47.52,47.56,47.43,47.54,135300.0,30.0984,30.1238,30.0414,30.1111,135300.0
2006-10-18 13:00:00,47.53,47.67,47.5,47.66,209000.0,30.1048,30.1934,30.0858,30.1871,209000.0
2006-10-18 13:10:00,47.67,47.78,47.63,47.73,155200.0,30.1934,30.2631,30.1681,30.2314,155200.0
2006-10-18 13:20:00,47.73,47.79,47.56,47.58,93000.0,30.2314,30.2694,30.1238,30.1364,93000.0
2006-10-18 13:30:00,47.58,47.59,47.5,47.5,98200.0,30.1364,30.1428,30.0858,30.0858,98200.0
2006-10-18 13:40:00,47.5,47.57,47.19,47.26,154100.0,30.0858,30.1301,29.8894,29.9337,154100.0
2006-10-18 13:50:00,47.26,47.55,47.25,47.51,141200.0,29.9337,30.1174,29.9274,30.0921,141200.0
2006-10-18 14:00:00,47.51,47.53,47.2,47.44,120200.0,30.0921,30.1048,29.8957,30.0478,120200.0
2006-10-18 14:10:00,47.44,47.47,47.0,47.01,279200.0,30.0478,30.0668,29.7691,29.7754,279200.0
2006-10-18 14:20:00,47.01,47.36,47.01,47.16,198800.0,29.7754,29.9971,29.7754,29.8704,198800.0
2006-10-18 14:30:00,47.16,47.25,47.1,47.17,157600.0,29.8704,29.9274,29.8324,29.8767,157600.0
2006-10-18 14:40:00,47.17,47.22,46.93,47.07,180300.0,29.8767,29.9084,29.7247,29.8134,180300.0
2006-10-18 14:50:00,47.07,47.35,47.07,47.29,156400.0,29.8134,29.9907,29.8134,29.9527,156400.0
2006-10-18 15:00:00,47.29,47.3,47.18,47.2,126000.0,29.9527,29.9591,29.8831,29.8957,126000.0
2006-10-18 15:10:00,47.2,47.28,46.93,46.93,160800.0,29.8957,29.9464,29.7247,29.7247,160800.0
2006-10-18 15:20:00,46.94,47.21,46.9,47.2,206700.0,29.7311,29.9021,29.7057,29.8957,206700.0
2006-10-18 15:30:00,47.19,47.26,47.15,47.22,167400.0,29.8894,29.9337,29.8641,29.9084,167400.0
2006-10-18 15:40:00,47.22,47.5,47.21,47.49,182100.0,29.9084,30.0858,29.9021,30.0794,182100.0
2006-10-18 15:50:00,47.49,47.52,47.18,47.26,306600.0,30.0794,30.0984,29.8831,29.9337,306600.0
2006-10-19 09:30:00,46.35,47.12,46.35,46.69,151800.0,29.3574,29.8451,29.3574,29.5727,151800.0
2006-10-19 09:40:00,46.69,46.98,46.67,46.98,141900.0,29.5727,29.7564,29.56,29.7564,141900.0
2006-10-19 09:50:00,46.99,47.05,46.9,47.0,210000.0,29.7627,29.8007,29.7057,29.7691,210000.0
2006-10-19 10:00:00,47.0,47.0,46.89,46.93,142500.0,29.7691,29.7691,29.6994,29.7247,142500.0
2006-10-19 10:10:00,46.93,46.94,46.78,46.81,123800.0,29.7247,29.7311,29.6297,29.6487,123800.0
2006-10-19 10:20:00,46.81,46.9,46.74,46.75,99900.0,29.6487,29.7057,29.6044,29.6107,99900.0
2006-10-19 10:30:00,46.75,46.83,46.73,46.76,100300.0,29.6107,29.6614,29.5981,29.6171,100300.0
2006-10-19 10:40:00,46.76,46.79,46.59,46.75,299500.0,29.6171,29.6361,29.5094,29.6107,299500.0
2006-10-19 10:50:00,46.75,46.8,46.71,46.76,355900.0,29.6107,29.6424,29.5854,29.6171,355900.0
2006-10-19 11:00:00,46.75,46.76,46.64,46.75,35500.0,29.6107,29.6171,29.541,29.6107,35500.0
2006-10-19 11:10:00,46.75,46.75,46.73,46.73,62100.0,29.6107,29.6107,29.5981,29.5981,62100.0
2006-10-19 11:20:00,46.73,46.75,46.71,46.74,60200.0,29.5981,29.6107,29.5854,29.6044,60200.0
2006-10-19 11:30:00,46.74,46.75,46.69,46.73,48900.0,29.6044,29.6107,29.5727,29.5981,48900.0
2006-10-19 11:40:00,46.73,46.76,46.71,46.72,43500.0,29.5981,29.6171,29.5854,29.5917,43500.0
2006-10-19 11:50:00,46.71,46.9,46.7,46.87,56500.0,29.5854,29.7057,29.579,29.6867,56500.0
2006-10-19 12:00:00,46.89,46.9,46.8,46.89,63500.0,29.6994,29.7057,29.6424,29.6994,63500.0
2006-10-19 12:10:00,46.89,46.92,46.8,46.8,63100.0,29.6994,29.7184,29.6424,29.6424,63100.0
2006-10-19 12:20:00,46.8,46.82,46.73,46.82,39700.0,29.6424,29.6551,29.5981,29.6551,39700.0
2006-10-19 12:30:00,46.83,46.85,46.75,46.75,65400.0,29.6614,29.6741,29.6107,29.6107,65400.0
2006-10-19 12:40:00,46.75,46.83,46.73,46.8,65400.0,29.6107,29.6614,29.5981,29.6424,65400.0
2006-10-19 12:50:00,46.79,46.8,46.75,46.8,62300.0,29.6361,29.6424,29.6107,29.6424,62300.0
2006-10-19 13:00:00,46.8,46.8,46.77,46.79,37000.0,29.6424,29.6424,29.6234,29.6361,37000.0
2006-10-19 13:10:00,46.79,46.8,46.7,46.71,129800.0,29.6361,29.6424,29.579,29.5854,129800.0
2006-10-19 13:20:00,46.71,46.72,46.65,46.65,66300.0,29.5854,29.5917,29.5474,29.5474,66300.0
2006-10-19 13:30:00,46.65,46.66,46.6,46.65,132700.0,29.5474,29.5537,29.5157,29.5474,132700.0
2006-10-19 13:40:00,46.65,46.65,46.59,46.62,49000.0,29.5474,29.5474,29.5094,29.5284,49000.0
2006-10-19 13:50:00,46.62,46.62,46.56,46.6,102300.0,29.5284,29.5284,29.4904,29.5157,102300.0
2006-10-19 14:00:00,46.6,46.62,46.47,46.48,88300.0,29.5157,29.5284,29.4334,29.4397,88300.0
2006-10-19 14:10:00,46.49,46.64,46.49,46.61,162500.0,29.446,29.541,29.446,29.522,162500.0
2006-10-19 14:20:00,46.59,46.62,46.55,46.61,80800.0,29.5094,29.5284,29.484,29.522,80800.0
2006-10-19 14:30:00,46.62,46.71,46.62,46.7,100100.0,29.5284,29.5854,29.5284,29.579,100100.0
2006-10-19 14:40:00,46.69,46.74,46.67,46.74,55400.0,29.5727,29.6044,29.56,29.6044,55400.0
2006-10-19 14:50:00,46.73,46.75,46.1,46.69,123800.0,29.5981,29.6107,29.199,29.5727,123800.0
2006-10-19 15:00:00,46.69,46.77,46.68,46.76,79600.0,29.5727,29.6234,29.5664,29.6171,79600.0
2006-10-19 15:10:00,46.75,46.76,46.65,46.7,89600.0,29.6107,29.6171,29.5474,29.579,89600.0
2006-10-19 15:20:00,46.69,46.71,46.65,46.69,69400.0,29.5727,29.5854,29.5474,29.5727,69400.0
2006-10-19 15:30:00,46.69,46.72,46.68,46.7,103900.0,29.5727,29.5917,29.5664,29.579,103900.0
2006-10-19 15:40:00,46.69,46.7,46.65,46.67,95300.0,29.5727,29.579,29.5474,29.56,95300.0
2006-10-19 15:50:00,46.68,46.68,46.59,46.65,364000.0,29.5664,29.5664,29.5094,29.5474,364000.0
2006-10-20 09:30:00,46.25,46.28,45.89,46.05,303300.0,29.294,29.313,29.066,29.1673,303300.0
2006-10-20 09:40:00,46.08,46.11,45.95,45.97,124600.0,29.1864,29.2054,29.104,29.1167,124600.0
2006-10-20 09:50:00,45.95,46.03,45.75,46.01,156500.0,29.104,29.1547,28.9773,29.142,156500.0
2006-10-20 10:00:00,46.01,46.06,45.95,46.02,76000.0,29.142,29.1737,29.104,29.1483,76000.0
2006-10-20 10:10:00,46.02,46.04,45.95,45.98,50800.0,29.1483,29.161,29.104,29.123,50800.0
2006-10-20 10:20:00,45.99,46.03,45.96,45.96,30400.0,29.1293,29.1547,29.1103,29.1103,30400.0
2006-10-20 10:30:00,45.96,45.99,45.88,45.96,101800.0,29.1103,29.1293,29.0597,29.1103,101800.0
2006-10-20 10:40:00,45.96,45.99,45.91,45.92,73800.0,29.1103,29.1293,29.0787,29.085,73800.0
2006-10-20 10:50:00,45.91,46.01,45.89,46.01,89300.0,29.0787,29.142,29.066,29.142,89300.0
2006-10-20 11:00:00,46.0,46.02,45.98,45.98,102500.0,29.1357,29.1483,29.123,29.123,102500.0
2006-10-20 11:10:00,45.98,46.5,45.98,46.45,125100.0,29.123,29.4524,29.123,29.4207,125100.0
2006-10-20 11:20:00,46.48,46.49,46.33,46.4,74300.0,29.4397,29.446,29.3447,29.389,74300.0
2006-10-20 11:30:00,46.39,46.41,46.31,46.31,40200.0,29.3827,29.3954,29.332,29.332,40200.0
2006-10-20 11:40:00,46.32,46.34,46.28,46.29,41700.0,29.3384,29.351,29.313,29.3194,41700.0
2006-10-20 11:50:00,46.29,46.42,46.28,46.42,117300.0,29.3194,29.4017,29.313,29.4017,117300.0
2006-10-20 12:00:00,46.42,46.47,46.33,46.34,149200.0,29.4017,29.4334,29.3447,29.351,149200.0
2006-10-20 12:10:00,46.32,46.51,46.31,46.44,323000.0,29.3384,29.4587,29.332,29.4144,323000.0
2006-10-20 12:20:00,46.44,46.49,46.43,46.44,37500.0,29.4144,29.446,29.408,29.4144,37500.0
2006-10-20 12:30:00,46.45,46.49,46.3,46.3,918500.0,29.4207,29.446,29.3257,29.3257,918500.0
2006-10-20 12:40:00,46.31,46.34,46.28,46.3,100300.0,29.332,29.351,29.313,29.3257,100300.0
2006-10-20 12:50:00,46.3,46.31,46.15,46.18,48000.0,29.3257,29.332,29.2307,29.2497,48000.0
2006-10-20 13:00:00,46.19,46.22,46.14,46.14,84000.0,29.256,29.275,29.2244,29.2244,84000.0
2006-10-20 13:10:00,46.14,46.21,46.13,46.2,94700.0,29.2244,29.2687,29.218,29.2624,94700.0
2006-10-20 13:20:00,46.2,46.24,46.18,46.2,74700.0,29.2624,29.2877,29.2497,29.2624,74700.0
2006-10-20 13:30:00,46.19,46.22,46.19,46.2,49300.0,29.256,29.275,29.256,29.2624,49300.0
2006-10-20 13:40:00,46.21,46.24,46.2,46.22,61700.0,29.2687,29.2877,29.2624,29.275,61700.0
2006-10-20 13:50:00,46.22,46.3,46.21,46.25,64900.0,29.275,29.3257,29.2687,29.294,64900.0
2006-10-20 14:00:00,46.25,46.28,46.25,46.25,52300.0,29.294,29.313,29.294,29.294,52300.0
2006-10-20 14:10:00,46.26,46.34,46.25,46.34,56400.0,29.3004,29.351,29.294,29.351,56400.0
2006-10-20 14:20:00,46.35,46.35,46.3,46.3,29700.0,29.3574,29.3574,29.3257,29.3257,29700.0
2006-10-20 14:30:00,46.3,46.36,46.29,46.35,53200.0,29.3257,29.3637,29.3194,29.3574,53200.0
2006-10-20 14:40:00,46.35,46.38,46.33,46.36,69800.0,29.3574,29.3764,29.3447,29.3637,69800.0
2006-10-20 14:50:00,46.35,46.4,46.33,46.38,82700.0,29.3574,29.389,29.3447,29.3764,82700.0
2006-10-20 15:00:00,46.38,46.43,46.37,46.43,30000.0,29.3764,29.408,29.37,29.408,30000.0
2006-10-20 15:10:00,46.43,46.44,46.39,46.39,39600.0,29.408,29.4144,29.3827,29.3827,39600.0
2006-10-20 15:20:00,46.4,46.4,46.34,46.36,32500.0,29.389,29.389,29.351,29.3637,32500.0
2006-10-20 15:30:00,46.35,46.37,46.32,46.32,50000.0,29.3574,29.37,29.3384,29.3384,50000.0
2006-10-20 15:40:00,46.33,46.39,46.32,46.33,108700.0,29.3447,29.3827,29.3384,29.3447,108700.0
2006-10-20 15:50:00,46.33,46.44,46.33,46.36,143800.0,29.3447,29.4144,29.3447,29.3637,143800.0
2006-10-23 09:30:00,46.32,46.5,46.26,46.28,51400.0,29.3384,29.4524,29.3004,29.313,51400.0
2006-10-23 09:40:00,46.3,46.61,46.3,46.57,60500.0,29.3257,29.522,29.3257,29.4967,60500.0
2006-10-23 09:50:00,46.57,46.74,46.51,46.7,46800.0,29.4967,29.6044,29.4587,29.579,46800.0
2006-10-23 10:00:00,46.69,46.7,46.49,46.64,45900.0,29.5727,29.579,29.446,29.541,45900.0
2006-10-23 10:10:00,46.65,46.72,46.59,46.61,35300.0,29.5474,29.5917,29.5094,29.522,35300.0
2006-10-23 10:20:00,46.62,46.75,46.55,46.73,27700.0,29.5284,29.6107,29.484,29.5981,27700.0
2006-10-23 10:30:00,46.75,46.86,46.62,46.62,52100.0,29.6107,29.6804,29.5284,29.5284,52100.0
2006-10-23 10:40:00,46.63,46.7,46.59,46.66,54600.0,29.5347,29.579,29.5094,29.5537,54600.0
2006-10-23 10:50:00,46.66,46.68,46.61,46.67,50900.0,29.5537,29.5664,29.522,29.56,50900.0
2006-10-23 11:00:00,46.67,46.79,46.61,46.78,65000.0,29.56,29.6361,29.522,29.6297,65000.0
2006-10-23 11:10:00,46.79,46.88,46.75,46.78,60100.0,29.6361,29.6931,29.6107,29.6297,60100.0
2006-10-23 11:20:00,46.78,46.81,46.7,46.81,79800.0,29.6297,29.6487,29.579,29.6487,79800.0
2006-10-23 11:30:00,46.81,46.86,46.77,46.85,169000.0,29.6487,29.6804,29.6234,29.6741,169000.0
2006-10-23 11:40:00,46.85,46.89,46.8,46.83,23000.0,29.6741,29.6994,29.6424,29.6614,23000.0
2006-10-23 11:50:00,46.82,46.86,46.78,46.82,32800.0,29.6551,29.6804,29.6297,29.6551,32800.0
2006-10-23 12:00:00,46.82,47.0,46.82,46.96,107600.0,29.6551,29.7691,29.6551,29.7437,107600.0
2006-10-23 12:10:00,46.96,47.04,46.96,47.0,42300.0,29.7437,29.7944,29.7437,29.7691,42300.0
2006-10-23 12:20:00,47.02,47.08,46.99,47.03,56500.0,29.7817,29.8197,29.7627,29.7881,56500.0
2006-10-23 12:30:00,47.02,47.05,46.97,46.99,44300.0,29.7817,29.8007,29.7501,29.7627,44300.0
2006-10-23 12:40:00,46.97,47.02,46.97,47.01,65000.0,29.7501,29.7817,29.7501,29.7754,65000.0
2006-10-23 12:50:00,47.02,47.05,47.0,47.02,68700.0,29.7817,29.8007,29.7691,29.7817,68700.0
2006-10-23 13:00:00,47.04,47.06,47.0,47.04,38500.0,29.7944,29.8071,29.7691,29.7944,38500.0
2006-10-23 13:10:00,47.05,47.1,47.03,47.09,33000.0,29.8007,29.8324,29.7881,29.8261,33000.0
2006-10-23 13:20:00,47.1,47.14,47.02,47.06,24500.0,29.8324,29.8577,29.7817,29.8071,24500.0
2006-10-23 13:30:00,47.08,47.1,47.01,47.04,56400.0,29.8197,29.8324,29.7754,29.7944,56400.0
2006-10-23 13:40:00,47.06,47.06,46.92,46.93,36900.0,29.8071,29.8071,29.7184,29.7247,36900.0
2006-10-23 13:50:00,46.91,47.0,46.88,46.99,154700.0,29.7121,29.7691,29.6931,29.7627,154700.0
2006-10-23 14:00:00,46.99,46.99,46.81,46.82,69500.0,29.7627,29.7627,29.6487,29.6551,69500.0
2006-10-23 14:10:00,46.83,46.88,46.82,46.83,28800.0,29.6614,29.6931,29.6551,29.6614,28800.0
2006-10-23 14:20:00,46.82,46.92,46.79,46.86,136500.0,29.6551,29.7184,29.6361,29.6804,136500.0
2006-10-23 14:30:00,46.86,46.94,46.82,46.92,86800.0,29.6804,29.7311,29.6551,29.7184,86800.0
2006-10-23 14:40:00,46.92,47.01,46.91,47.0,158300.0,29.7184,29.7754,29.7121,29.7691,158300.0
2006-10-23 14:50:00,47.0,47.0,46.95,46.96,48400.0,29.7691,29.7691,29.7374,29.7437,48400.0
2006-10-23 15:00:00,46.97,47.02,46.96,46.99,123500.0,29.7501,29.7817,29.7437,29.7627,123500.0
2006-10-23 15:10:00,47.0,47.05,46.96,46.99,48500.0,29.7691,29.8007,29.7437,29.7627,48500.0
2006-10-23 15:20:00,47.0,47.0,46.96,47.0,39500.0,29.7691,29.7691,29.7437,29.7691,39500.0
2006-10-23 15:30:00,47.0,47.01,46.95,47.0,52800.0,29.7691,29.7754,29.7374,29.7691,52800.0
2006-10-23 15:40:00,47.01,47.04,46.98,47.02,118200.0,29.7754,29.7944,29.7564,29.7817,118200.0
2006-10-23 15:50:00,47.02,47.02,46.95,47.01,159500.0,29.7817,29.7817,29.7374,29.7754,159500.0
2006-10-24 09:30:00,47.0,47.12,46.96,47.1,106100.0,29.7691,29.8451,29.7437,29.8324,106100.0
2006-10-24 09:40:00,47.08,47.2,47.0,47.13,61300.0,29.8197,29.8957,29.7691,29.8514,61300.0
2006-10-24 09:50:00,47.13,47.24,47.04,47.13,69100.0,29.8514,29.9211,29.7944,29.8514,69100.0
2006-10-24 10:00:00,47.11,47.12,47.0,47.05,44300.0,29.8387,29.8451,29.7691,29.8007,44300.0
2006-10-24 10:10:00,47.03,47.06,46.99,47.03,63700.0,29.7881,29.8071,29.7627,29.7881,63700.0
2006-10-24 10:20:00,47.04,47.14,47.02,47.13,25000.0,29.7944,29.8577,29.7817,29.8514,25000.0
2006-10-24 10:30:00,47.12,47.12,46.99,47.02,66900.0,29.8451,29.8451,29.7627,29.7817,66900.0
2006-10-24 10:40:00,47.02,47.07,46.99,47.07,40900.0,29.7817,29.8134,29.7627,29.8134,40900.0
2006-10-24 10:50:00,47.07,47.07,46.99,47.03,52600.0,29.8134,29.8134,29.7627,29.7881,52600.0
2006-10-24 11:00:00,47.04,47.04,46.97,46.97,34300.0,29.7944,29.7944,29.7501,29.7501,34300.0
2006-10-24 11:10:00,46.96,47.04,46.9,47.03,51100.0,29.7437,29.7944,29.7057,29.7881,51100.0
2006-10-24 11:20:00,47.02,47.08,47.01,47.05,24400.0,29.7817,29.8197,29.7754,29.8007,24400.0
2006-10-24 11:30:00,47.06,47.08,47.0,47.03,22900.0,29.8071,29.8197,29.7691,29.7881,22900.0
2006-10-24 11:40:00,47.03,47.09,47.0,47.02,32800.0,29.7881,29.8261,29.7691,29.7817,32800.0
2006-10-24 11:50:00,47.02,47.06,47.01,47.02,16000.0,29.7817,29.8071,29.7754,29.7817,16000.0
2006-10-24 12:00:00,47.02,47.06,47.0,47.03,18900.0,29.7817,29.8071,29.7691,29.7881,18900.0
2006-10-24 12:10:00,47.02,47.03,47.0,47.0,23400.0,29.7817,29.7881,29.7691,29.7691,23400.0
2006-10-24 12:20:00,47.0,47.02,47.0,47.02,20500.0,29.7691,29.7817,29.7691,29.7817,20500.0
2006-10-24 12:30:00,47.01,47.04,47.0,47.03,100700.0,29.7754,29.7944,29.7691,29.7881,100700.0
2006-10-24 12:40:00,47.02,47.05,47.0,47.02,40400.0,29.7817,29.8007,29.7691,29.7817,40400.0
2006-10-24 12:50:00,47.02,47.03,46.9,46.97,73900.0,29.7817,29.7881,29.7057,29.7501,73900.0
2006-10-24 13:00:00,46.95,47.0,46.94,47.0,50200.0,29.7374,29.7691,29.7311,29.7691,50200.0
2006-10-24 13:10:00,46.99,47.01,46.98,46.99,31600.0,29.7627,29.7754,29.7564,29.7627,31600.0
2006-10-24 13:20:00,46.99,47.04,46.99,47.03,24900.0,29.7627,29.7944,29.7627,29.7881,24900.0
2006-10-24 13:30:00,47.03,47.11,47.03,47.1,29900.0,29.7881,29.8387,29.7881,29.8324,29900.0
2006-10-24 13:40:00,47.11,47.13,47.03,47.04,133700.0,29.8387,29.8514,29.7881,29.7944,133700.0
2006-10-24 13:50:00,47.05,47.05,46.96,46.98,26800.0,29.8007,29.8007,29.7437,29.7564,26800.0
2006-10-24 14:00:00,46.98,47.09,46.98,47.05,122100.0,29.7564,29.8261,29.7564,29.8007,122100.0
2006-10-24 14:10:00,47.04,47.07,46.97,47.02,184200.0,29.7944,29.8134,29.7501,29.7817,184200.0
2006-10-24 14:20:00,47.01,47.1,47.0,47.06,24300.0,29.7754,29.8324,29.7691,29.8071,24300.0
2006-10-24 14:30:00,47.06,47.08,46.99,47.01,27800.0,29.8071,29.8197,29.7627,29.7754,27800.0
2006-10-24 14:40:00,47.01,47.02,46.95,46.99,41900.0,29.7754,29.7817,29.7374,29.7627,41900.0
2006-10-24 14:50:00,47.0,47.0,46.91,46.96,36700.0,29.7691,29.7691,29.7121,29.7437,36700.0
2006-10-24 15:00:00,46.96,47.01,46.93,46.95,36700.0,29.7437,29.7754,29.7247,29.7374,36700.0
2006-10-24 15:10:00,46.95,47.01,46.95,47.01,38700.0,29.7374,29.7754,29.7374,29.7754,38700.0
2006-10-24 15:20:00,47.01,47.02,46.93,46.94,34800.0,29.7754,29.7817,29.7247,29.7311,34800.0
2006-10-24 15:30:00,46.94,47.0,46.91,47.0,47000.0,29.7311,29.7691,29.7121,29.7691,47000.0
2006-10-24 15:40:00,47.0,47.02,46.96,47.0,55900.0,29.7691,29.7817,29.7437,29.7691,55900.0
2006-10-24 15:50:00,46.99,47.02,46.98,47.02,47300.0,29.7627,29.7817,29.7564,29.7817,47300.0
2006-10-25 09:30:00,47.12,47.12,46.71,46.71,140400.0,29.8451,29.8451,29.5854,29.5854,140400.0
2006-10-25 09:40:00,46.71,46.79,46.62,46.62,58800.0,29.5854,29.6361,29.5284,29.5284,58800.0
2006-10-25 09:50:00,46.62,46.67,46.57,46.58,63400.0,29.5284,29.56,29.4967,29.503,63400.0
2006-10-25 10:00:00,46.58,46.7,46.51,46.66,101100.0,29.503,29.579,29.4587,29.5537,101100.0
2006-10-25 10:10:00,46.66,46.67,46.63,46.63,50100.0,29.5537,29.56,29.5347,29.5347,50100.0
2006-10-25 10:20:00,46.63,46.66,46.6,46.6,51400.0,29.5347,29.5537,29.5157,29.5157,51400.0
2006-10-25 10:30:00,46.61,46.62,46.55,46.62,61100.0,29.522,29.5284,29.484,29.5284,61100.0
2006-10-25 10:40:00,46.61,46.66,46.58,46.59,47200.0,29.522,29.5537,29.503,29.5094,47200.0
2006-10-25 10:50:00,46.59,46.65,46.59,46.63,25900.0,29.5094,29.5474,29.5094,29.5347,25900.0
2006-10-25 11:00:00,46.63,46.64,46.59,46.59,28900.0,29.5347,29.541,29.5094,29.5094,28900.0
2006-10-25 11:10:00,46.6,46.63,46.59,46.61,21900.0,29.5157,29.5347,29.5094,29.522,21900.0
2006-10-25 11:20:00,46.6,46.68,46.59,46.64,54500.0,29.5157,29.5664,29.5094,29.541,54500.0
2006-10-25 11:30:00,46.64,46.7,46.57,46.67,135700.0,29.541,29.579,29.4967,29.56,135700.0
2006-10-25 11:40:00,46.67,46.68,46.59,46.61,41100.0,29.56,29.5664,29.5094,29.522,41100.0
2006-10-25 11:50:00,46.6,46.62,46.57,46.59,50300.0,29.5157,29.5284,29.4967,29.5094,50300.0
2006-10-25 12:00:00,46.59,46.6,46.53,46.54,56300.0,29.5094,29.5157,29.4714,29.4777,56300.0
2006-10-25 12:10:00,46.55,46.56,46.53,46.54,35600.0,29.484,29.4904,29.4714,29.4777,35600.0
2006-10-25 12:20:00,46.54,46.63,46.53,46.59,101000.0,29.4777,29.5347,29.4714,29.5094,101000.0
2006-10-25 12:30:00,46.58,46.61,46.55,46.58,60400.0,29.503,29.522,29.484,29.503,60400.0
2006-10-25 12:40:00,46.58,46.6,46.54,46.55,33500.0,29.503,29.5157,29.4777,29.484,33500.0
2006-10-25 12:50:00,46.55,46.6,46.55,46.59,17000.0,29.484,29.5157,29.484,29.5094,17000.0
2006-10-25 13:00:00,46.58,46.59,46.54,46.58,18500.0,29.503,29.5094,29.4777,29.503,18500.0
2006-10-25 13:10:00,46.56,46.62,46.56,46.57,33600.0,29.4904,29.5284,29.4904,29.4967,33600.0
2006-10-25 13:20:00,46.57,46.57,46.53,46.55,16100.0,29.4967,29.4967,29.4714,29.484,16100.0
2006-10-25 13:30:00,46.56,46.62,46.53,46.61,129000.0,29.4904,29.5284,29.4714,29.522,129000.0
2006-10-25 13:40:00,46.62,46.65,46.6,46.6,15900.0,29.5284,29.5474,29.5157,29.5157,15900.0
2006-10-25 13:50:00,46.61,46.65,46.58,46.59,42300.0,29.522,29.5474,29.503,29.5094,42300.0
2006-10-25 14:00:00,46.59,46.63,46.53,46.53,84400.0,29.5094,29.5347,29.4714,29.4714,84400.0
2006-10-25 14:10:00,46.53,46.71,46.52,46.7,286900.0,29.4714,29.5854,29.465,29.579,286900.0
2006-10-25 14:20:00,46.7,46.75,46.52,46.52,62500.0,29.579,29.6107,29.465,29.465,62500.0
2006-10-25 14:30:00,46.52,46.62,46.5,46.57,79700.0,29.465,29.5284,29.4524,29.4967,79700.0
2006-10-25 14:40:00,46.58,46.6,46.52,46.55,72000.0,29.503,29.5157,29.465,29.484,72000.0
2006-10-25 14:50:00,46.57,46.59,46.51,46.59,49900.0,29.4967,29.5094,29.4587,29.5094,49900.0
2006-10-25 15:00:00,46.59,46.63,46.56,46.56,56300.0,29.5094,29.5347,29.4904,29.4904,56300.0
2006-10-25 15:10:00,46.55,46.61,46.51,46.61,68400.0,29.484,29.522,29.4587,29.522,68400.0
2006-10-25 15:20:00,46.61,46.66,46.58,46.62,44000.0,29.522,29.5537,29.503,29.5284,44000.0
2006-10-25 15:30:00,46.61,46.64,46.59,46.64,73900.0,29.522,29.541,29.5094,29.541,73900.0
2006-10-25 15:40:00,46.63,46.68,46.59,46.64,120600.0,29.5347,29.5664,29.5094,29.541,120600.0
2006-10-25 15:50:00,46.64,46.69,46.63,46.66,109700.0,29.541,29.5727,29.5347,29.5537,109700.0
2006-10-26 09:30:00,47.0,47.06,46.98,47.01,46400.0,29.7691,29.8071,29.7564,29.7754,46400.0
2006-10-26 09:40:00,47.0,47.03,46.82,46.91,79000.0,29.7691,29.7881,29.6551,29.7121,79000.0
2006-10-26 09:50:00,46.91,46.96,46.85,46.86,78500.0,29.7121,29.7437,29.6741,29.6804,78500.0
2006-10-26 10:00:00,46.88,46.9,46.75,46.82,50300.0,29.6931,29.7057,29.6107,29.6551,50300.0
2006-10-26 10:10:00,46.81,46.93,46.8,46.85,39500.0,29.6487,29.7247,29.6424,29.6741,39500.0
2006-10-26 10:20:00,46.84,46.86,46.68,46.68,72500.0,29.6677,29.6804,29.5664,29.5664,72500.0
2006-10-26 10:30:00,46.68,46.76,46.63,46.67,42900.0,29.5664,29.6171,29.5347,29.56,42900.0
2006-10-26 10:40:00,46.67,46.72,46.63,46.63,61300.0,29.56,29.5917,29.5347,29.5347,61300.0
2006-10-26 10:50:00,46.64,46.72,46.62,46.7,37000.0,29.541,29.5917,29.5284,29.579,37000.0
2006-10-26 11:00:00,46.69,46.72,46.54,46.68,39700.0,29.5727,29.5917,29.4777,29.5664,39700.0
2006-10-26 11:10:00,46.68,46.82,46.68,46.82,37100.0,29.5664,29.6551,29.5664,29.6551,37100.0
2006-10-26 11:20:00,46.83,46.94,46.83,46.94,50400.0,29.6614,29.7311,29.6614,29.7311,50400.0
2006-10-26 11:30:00,46.93,46.97,46.9,46.97,20300.0,29.7247,29.7501,29.7057,29.7501,20300.0
2006-10-26 11:40:00,46.96,47.03,46.96,47.0,38300.0,29.7437,29.7881,29.7437,29.7691,38300.0
2006-10-26 11:50:00,47.0,47.03,46.98,47.03,24300.0,29.7691,29.7881,29.7564,29.7881,24300.0
2006-10-26 12:00:00,47.01,47.04,46.98,47.0,28200.0,29.7754,29.7944,29.7564,29.7691,28200.0
2006-10-26 12:10:00,46.98,47.0,46.96,46.98,27900.0,29.7564,29.7691,29.7437,29.7564,27900.0
2006-10-26 12:20:00,46.98,47.08,46.98,46.99,29500.0,29.7564,29.8197,29.7564,29.7627,29500.0
2006-10-26 12:30:00,46.99,47.01,46.99,47.0,14400.0,29.7627,29.7754,29.7627,29.7691,14400.0
2006-10-26 12:40:00,47.01,47.04,47.0,47.03,19600.0,29.7754,29.7944,29.7691,29.7881,19600.0
2006-10-26 12:50:00,47.04,47.14,47.04,47.12,29700.0,29.7944,29.8577,29.7944,29.8451,29700.0
2006-10-26 13:00:00,47.13,47.15,47.1,47.1,85100.0,29.8514,29.8641,29.8324,29.8324,85100.0
2006-10-26 13:10:00,47.1,47.12,47.06,47.09,26800.0,29.8324,29.8451,29.8071,29.8261,26800.0
2006-10-26 13:20:00,47.1,47.17,47.07,47.14,25600.0,29.8324,29.8767,29.8134,29.8577,25600.0
2006-10-26 13:30:00,47.14,47.14,47.09,47.14,31900.0,29.8577,29.8577,29.8261,29.8577,31900.0
2006-10-26 13:40:00,47.15,47.18,47.09,47.14,116800.0,29.8641,29.8831,29.8261,29.8577,116800.0
2006-10-26 13:50:00,47.14,47.14,47.07,47.1,20400.0,29.8577,29.8577,29.8134,29.8324,20400.0
2006-10-26 14:00:00,47.12,47.19,47.1,47.16,48500.0,29.8451,29.8894,29.8324,29.8704,48500.0
2006-10-26 14:10:00,47.16,47.2,47.11,47.11,89200.0,29.8704,29.8957,29.8387,29.8387,89200.0
2006-10-26 14:20:00,47.11,47.26,47.1,47.26,153500.0,29.8387,29.9337,29.8324,29.9337,153500.0
2006-10-26 14:30:00,47.24,47.31,47.2,47.31,89900.0,29.9211,29.9654,29.8957,29.9654,89900.0
2006-10-26 14:40:00,47.31,47.36,47.28,47.33,155000.0,29.9654,29.9971,29.9464,29.9781,155000.0
2006-10-26 14:50:00,47.34,47.46,47.32,47.41,114700.0,29.9844,30.0604,29.9717,30.0288,114700.0
2006-10-26 15:00:00,47.39,47.47,47.35,47.42,173000.0,30.0161,30.0668,29.9907,30.0351,173000.0
2006-10-26 15:10:00,47.44,47.55,47.42,47.47,189400.0,30.0478,30.1174,30.0351,30.0668,189400.0
2006-10-26 15:20:00,47.48,47.59,47.44,47.59,219700.0,30.0731,30.1428,30.0478,30.1428,219700.0
2006-10-26 15:30:00,47.58,47.6,47.5,47.58,152900.0,30.1364,30.1491,30.0858,30.1364,152900.0
2006-10-26 15:40:00,47.58,47.6,47.53,47.56,136500.0,30.1364,30.1491,30.1048,30.1238,136500.0
2006-10-26 15:50:00,47.56,47.62,47.52,47.53,191800.0,30.1238,30.1618,30.0984,30.1048,191800.0
2006-10-27 09:30:00,47.08,47.1,46.62,46.64,79300.0,29.8197,29.8324,29.5284,29.541,79300.0
2006-10-27 09:40:00,46.68,46.68,46.5,46.63,74800.0,29.5664,29.5664,29.4524,29.5347,74800.0
2006-10-27 09:50:00,46.63,47.08,46.62,46.99,78100.0,29.5347,29.8197,29.5284,29.7627,78100.0
2006-10-27 10:00:00,46.98,47.13,46.98,47.1,61100.0,29.7564,29.8514,29.7564,29.8324,61100.0
2006-10-27 10:10:00,47.12,47.24,47.1,47.14,48300.0,29.8451,29.9211,29.8324,29.8577,48300.0
2006-10-27 10:20:00,47.13,47.13,46.86,46.9,28800.0,29.8514,29.8514,29.6804,29.7057,28800.0
2006-10-27 10:30:00,46.87,46.96,46.82,46.94,34500.0,29.6867,29.7437,29.6551,29.7311,34500.0
2006-10-27 10:40:00,46.95,47.01,46.9,47.0,49300.0,29.7374,29.7754,29.7057,29.7691,49300.0
2006-10-27 10:50:00,47.0,47.04,46.99,47.02,50500.0,29.7691,29.7944,29.7627,29.7817,50500.0
2006-10-27 11:00:00,47.02,47.03,46.97,47.01,46100.0,29.7817,29.7881,29.7501,29.7754,46100.0
2006-10-27 11:10:00,47.01,47.09,46.99,47.05,30700.0,29.7754,29.8261,29.7627,29.8007,30700.0
2006-10-27 11:20:00,47.04,47.05,47.0,47.02,17600.0,29.7944,29.8007,29.7691,29.7817,17600.0
2006-10-27 11:30:00,47.02,47.07,47.01,47.07,17400.0,29.7817,29.8134,29.7754,29.8134,17400.0
2006-10-27 11:40:00,47.07,47.1,46.99,47.0,38500.0,29.8134,29.8324,29.7627,29.7691,38500.0
2006-10-27 11:50:00,47.0,47.01,46.96,47.01,39400.0,29.7691,29.7754,29.7437,29.7754,39400.0
2006-10-27 12:00:00,47.0,47.04,46.97,46.97,39300.0,29.7691,29.7944,29.7501,29.7501,39300.0
2006-10-27 12:10:00,46.98,47.08,46.98,47.07,51900.0,29.7564,29.8197,29.7564,29.8134,51900.0
2006-10-27 12:20:00,47.08,47.1,47.0,47.0,38600.0,29.8197,29.8324,29.7691,29.7691,38600.0
2006-10-27 12:30:00,47.0,47.06,47.0,47.04,25900.0,29.7691,29.8071,29.7691,29.7944,25900.0
2006-10-27 12:40:00,47.03,47.11,47.03,47.08,51700.0,29.7881,29.8387,29.7881,29.8197,51700.0
2006-10-27 12:50:00,47.06,47.1,47.06,47.1,16200.0,29.8071,29.8324,29.8071,29.8324,16200.0
2006-10-27 13:00:00,47.1,47.15,47.07,47.15,26700.0,29.8324,29.8641,29.8134,29.8641,26700.0
2006-10-27 13:10:00,47.14,47.16,47.07,47.07,34100.0,29.8577,29.8704,29.8134,29.8134,34100.0
2006-10-27 13:20:00,47.06,47.1,47.03,47.09,40600.0,29.8071,29.8324,29.7881,29.8261,40600.0
2006-10-27 13:30:00,47.07,47.09,47.01,47.04,143100.0,29.8134,29.8261,29.7754,29.7944,143100.0
2006-10-27 13:40:00,47.04,47.05,46.96,47.0,77100.0,29.7944,29.8007,29.7437,29.7691,77100.0
2006-10-27 13:50:00,47.0,47.03,46.95,47.02,75200.0,29.7691,29.7881,29.7374,29.7817,75200.0
2006-10-27 14:00:00,47.01,47.06,46.99,47.01,24200.0,29.7754,29.8071,29.7627,29.7754,24200.0
2006-10-27 14:10:00,47.01,47.03,46.97,47.03,25300.0,29.7754,29.7881,29.7501,29.7881,25300.0
2006-10-27 14:20:00,47.02,47.02,46.92,46.96,63700.0,29.7817,29.7817,29.7184,29.7437,63700.0
2006-10-27 14:30:00,46.96,47.01,46.92,46.98,58600.0,29.7437,29.7754,29.7184,29.7564,58600.0
2006-10-27 14:40:00,46.98,47.0,46.95,46.97,71800.0,29.7564,29.7691,29.7374,29.7501,71800.0
2006-10-27 14:50:00,46.97,46.98,46.85,46.98,52300.0,29.7501,29.7564,29.6741,29.7564,52300.0
2006-10-27 15:00:00,46.98,47.01,46.95,46.99,36900.0,29.7564,29.7754,29.7374,29.7627,36900.0
2006-10-27 15:10:00,46.98,47.05,46.98,47.01,57500.0,29.7564,29.8007,29.7564,29.7754,57500.0
2006-10-27 15:20:00,47.02,47.08,47.0,47.01,39500.0,29.7817,29.8197,29.7691,29.7754,39500.0
2006-10-27 15:30:00,47.01,47.05,47.0,47.03,40100.0,29.7754,29.8007,29.7691,29.7881,40100.0
2006-10-27 15:40:00,47.03,47.06,46.98,47.01,128500.0,29.7881,29.8071,29.7564,29.7754,128500.0
2006-10-27 15:50:00,47.0,47.06,47.0,47.06,123100.0,29.7691,29.8071,29.7691,29.8071,123100.0
2006-10-30 09:30:00,46.75,46.92,46.6,46.88,104300.0,29.6107,29.7184,29.5157,29.6931,104300.0
2006-10-30 09:40:00,46.87,47.11,46.85,47.05,105900.0,29.6867,29.8387,29.6741,29.8007,105900.0
2006-10-30 09:50:00,47.05,47.05,46.96,47.02,52300.0,29.8007,29.8007,29.7437,29.7817,52300.0
2006-10-30 10:00:00,47.02,47.08,47.0,47.06,81400.0,29.7817,29.8197,29.7691,29.8071,81400.0
2006-10-30 10:10:00,47.06,47.17,47.04,47.12,146200.0,29.8071,29.8767,29.7944,29.8451,146200.0
2006-10-30 10:20:00,47.11,47.26,47.09,47.1,211000.0,29.8387,29.9337,29.8261,29.8324,211000.0
2006-10-30 10:30:00,47.1,47.29,47.09,47.27,65800.0,29.8324,29.9527,29.8261,29.9401,65800.0
2006-10-30 10:40:00,47.28,47.39,47.25,47.31,45500.0,29.9464,30.0161,29.9274,29.9654,45500.0
2006-10-30 10:50:00,47.32,47.38,47.3,47.3,43500.0,29.9717,30.0098,29.9591,29.9591,43500.0
2006-10-30 11:00:00,47.32,47.44,47.31,47.43,46600.0,29.9717,30.0478,29.9654,30.0414,46600.0
2006-10-30 11:10:00,47.44,47.47,47.38,47.45,44800.0,30.0478,30.0668,30.0098,30.0541,44800.0
2006-10-30 11:20:00,47.43,47.47,47.34,47.36,24100.0,30.0414,30.0668,29.9844,29.9971,24100.0
2006-10-30 11:30:00,47.37,47.46,47.35,47.42,72900.0,30.0034,30.0604,29.9907,30.0351,72900.0
2006-10-30 11:40:00,47.44,47.51,47.43,47.46,55100.0,30.0478,30.0921,30.0414,30.0604,55100.0
2006-10-30 11:50:00,47.46,47.55,47.46,47.47,98400.0,30.0604,30.1174,30.0604,30.0668,98400.0
2006-10-30 12:00:00,47.45,47.55,47.42,47.53,95100.0,30.0541,30.1174,30.0351,30.1048,95100.0
2006-10-30 12:10:00,47.52,47.54,47.44,47.46,128800.0,30.0984,30.1111,30.0478,30.0604,128800.0
2006-10-30 12:20:00,47.45,47.52,47.42,47.49,91500.0,30.0541,30.0984,30.0351,30.0794,91500.0
2006-10-30 12:30:00,47.48,47.55,47.44,47.54,76800.0,30.0731,30.1174,30.0478,30.1111,76800.0
2006-10-30 12:40:00,47.54,47.59,47.49,47.55,64000.0,30.1111,30.1428,30.0794,30.1174,64000.0
2006-10-30 12:50:00,47.55,47.68,47.54,47.63,104200.0,30.1174,30.1998,30.1111,30.1681,104200.0
2006-10-30 13:00:00,47.62,47.66,47.53,47.64,148300.0,30.1618,30.1871,30.1048,30.1744,148300.0
2006-10-30 13:10:00,47.63,47.73,47.63,47.67,102900.0,30.1681,30.2314,30.1681,30.1934,102900.0
2006-10-30 13:20:00,47.67,47.74,47.67,47.69,37100.0,30.1934,30.2378,30.1934,30.2061,37100.0
2006-10-30 13:30:00,47.68,47.69,47.66,47.67,25000.0,30.1998,30.2061,30.1871,30.1934,25000.0
2006-10-30 13:40:00,47.67,47.77,47.66,47.68,37500.0,30.1934,30.2568,30.1871,30.1998,37500.0
2006-10-30 13:50:00,47.7,47.76,47.66,47.73,47200.0,30.2124,30.2504,30.1871,30.2314,47200.0
2006-10-30 14:00:00,47.74,47.77,47.66,47.69,64800.0,30.2378,30.2568,30.1871,30.2061,64800.0
2006-10-30 14:10:00,47.7,47.8,47.69,47.73,136800.0,30.2124,30.2758,30.2061,30.2314,136800.0
2006-10-30 14:20:00,47.75,47.75,47.69,47.72,45100.0,30.2441,30.2441,30.2061,30.2251,45100.0
2006-10-30 14:30:00,47.73,47.77,47.69,47.73,108700.0,30.2314,30.2568,30.2061,30.2314,108700.0
2006-10-30 14:40:00,47.74,47.78,47.71,47.74,53500.0,30.2378,30.2631,30.2188,30.2378,53500.0
2006-10-30 14:50:00,47.74,47.78,47.7,47.75,53000.0,30.2378,30.2631,30.2124,30.2441,53000.0
2006-10-30 15:00:00,47.74,47.82,47.71,47.77,66700.0,30.2378,30.2884,30.2188,30.2568,66700.0
2006-10-30 15:10:00,47.77,47.87,47.76,47.84,136900.0,30.2568,30.3201,30.2504,30.3011,136900.0
2006-10-30 15:20:00,47.84,47.91,47.78,47.86,169000.0,30.3011,30.3454,30.2631,30.3138,169000.0
2006-10-30 15:30:00,47.86,47.91,47.75,47.88,202900.0,30.3138,30.3454,30.2441,30.3264,202900.0
2006-10-30 15:40:00,47.87,47.93,47.84,47.88,271400.0,30.3201,30.3581,30.3011,30.3264,271400.0
2006-10-30 15:50:00,47.88,47.95,47.85,47.91,228600.0,30.3264,30.3708,30.3074,30.3454,228600.0
2006-10-31 09:30:00,47.89,47.94,47.78,47.9,65700.0,30.3328,30.3644,30.2631,30.3391,65700.0
2006-10-31 09:40:00,47.9,47.9,47.8,47.8,69300.0,30.3391,30.3391,30.2758,30.2758,69300.0
2006-10-31 09:50:00,47.81,47.84,47.65,47.76,63900.0,30.2821,30.3011,30.1808,30.2504,63900.0
2006-10-31 10:00:00,47.76,47.91,47.58,47.87,155200.0,30.2504,30.3454,30.1364,30.3201,155200.0
2006-10-31 10:10:00,47.9,48.06,47.86,47.92,185400.0,30.3391,30.4405,30.3138,30.3518,185400.0
2006-10-31 10:20:00,47.88,47.99,47.85,47.89,84800.0,30.3264,30.3961,30.3074,30.3328,84800.0
2006-10-31 10:30:00,47.91,47.96,47.83,47.87,44900.0,30.3454,30.3771,30.2948,30.3201,44900.0
2006-10-31 10:40:00,47.88,48.11,47.87,48.05,84600.0,30.3264,30.4721,30.3201,30.4341,84600.0
2006-10-31 10:50:00,48.06,48.19,48.04,48.1,105300.0,30.4405,30.5228,30.4278,30.4658,105300.0
2006-10-31 11:00:00,48.1,48.15,47.99,48.03,103100.0,30.4658,30.4975,30.3961,30.4215,103100.0
2006-10-31 11:10:00,48.03,48.14,48.0,48.05,149200.0,30.4215,30.4911,30.4024,30.4341,149200.0
2006-10-31 11:20:00,48.06,48.19,48.06,48.14,78300.0,30.4405,30.5228,30.4405,30.4911,78300.0
2006-10-31 11:30:00,48.15,48.15,48.05,48.13,119400.0,30.4975,30.4975,30.4341,30.4848,119400.0
2006-10-31 11:40:00,48.12,48.19,48.1,48.12,124100.0,30.4785,30.5228,30.4658,30.4785,124100.0
2006-10-31 11:50:00,48.12,48.25,48.07,48.11,168300.0,30.4785,30.5608,30.4468,30.4721,168300.0
2006-10-31 12:00:00,48.1,48.18,47.98,48.01,86600.0,30.4658,30.5165,30.3898,30.4088,86600.0
2006-10-31 12:10:00,48.01,48.04,47.91,48.01,78900.0,30.4088,30.4278,30.3454,30.4088,78900.0
2006-10-31 12:20:00,48.0,48.01,47.95,47.98,57400.0,30.4024,30.4088,30.3708,30.3898,57400.0
2006-10-31 12:30:00,47.98,47.98,47.84,47.86,373900.0,30.3898,30.3898,30.3011,30.3138,373900.0
2006-10-31 12:40:00,47.86,47.91,47.83,47.89,59700.0,30.3138,30.3454,30.2948,30.3328,59700.0
2006-10-31 12:50:00,47.89,47.91,47.85,47.86,60200.0,30.3328,30.3454,30.3074,30.3138,60200.0
2006-10-31 13:00:00,47.85,47.98,47.83,47.97,106200.0,30.3074,30.3898,30.2948,30.3834,106200.0
2006-10-31 13:10:00,47.97,47.99,47.92,47.98,112400.0,30.3834,30.3961,30.3518,30.3898,112400.0
2006-10-31 13:20:00,47.98,48.06,47.94,48.05,104900.0,30.3898,30.4405,30.3644,30.4341,104900.0
2006-10-31 13:30:00,48.06,48.16,48.01,48.08,165200.0,30.4405,30.5038,30.4088,30.4531,165200.0
2006-10-31 13:40:00,48.08,48.17,48.08,48.13,113200.0,30.4531,30.5101,30.4531,30.4848,113200.0
2006-10-31 13:50:00,48.12,48.15,47.97,47.99,316800.0,30.4785,30.4975,30.3834,30.3961,316800.0
2006-10-31 14:00:00,47.98,48.0,47.89,47.91,53000.0,30.3898,30.4024,30.3328,30.3454,53000.0
2006-10-31 14:10:00,47.9,47.94,47.84,47.92,49600.0,30.3391,30.3644,30.3011,30.3518,49600.0
2006-10-31 14:20:00,47.92,47.93,47.82,47.82,48300.0,30.3518,30.3581,30.2884,30.2884,48300.0
2006-10-31 14:30:00,47.82,47.88,47.78,47.87,52200.0,30.2884,30.3264,30.2631,30.3201,52200.0
2006-10-31 14:40:00,47.87,47.88,47.79,47.82,44000.0,30.3201,30.3264,30.2694,30.2884,44000.0
2006-10-31 14:50:00,47.83,48.0,47.81,47.99,68900.0,30.2948,30.4024,30.2821,30.3961,68900.0
2006-10-31 15:00:00,47.99,48.02,47.92,48.0,81300.0,30.3961,30.4151,30.3518,30.4024,81300.0
2006-10-31 15:10:00,48.0,48.0,47.86,47.88,31500.0,30.4024,30.4024,30.3138,30.3264,31500.0
2006-10-31 15:20:00,47.88,47.99,47.87,47.93,49000.0,30.3264,30.3961,30.3201,30.3581,49000.0
2006-10-31 15:30:00,47.94,48.05,47.93,48.01,89100.0,30.3644,30.4341,30.3581,30.4088,89100.0
2006-10-31 15:40:00,48.02,48.04,47.92,47.94,47000.0,30.4151,30.4278,30.3518,30.3644,47000.0
2006-10-31 15:50:00,47.93,47.97,47.81,47.9,190200.0,30.3581,30.3834,30.2821,30.3391,190200.0
2006-11-01 09:30:00,48.0,48.06,47.93,48.02,50700.0,30.4024,30.4405,30.3581,30.4151,50700.0
2006-11-01 09:40:00,48.02,48.05,47.91,48.05,77400.0,30.4151,30.4341,30.3454,30.4341,77400.0
2006-11-01 09:50:00,48.05,48.05,47.77,47.78,160900.0,30.4341,30.4341,30.2568,30.2631,160900.0
2006-11-01 10:00:00,47.78,47.91,47.69,47.86,108900.0,30.2631,30.3454,30.2061,30.3138,108900.0
2006-11-01 10:10:00,47.86,47.89,47.7,47.81,97800.0,30.3138,30.3328,30.2124,30.2821,97800.0
2006-11-01 10:20:00,47.82,47.82,47.71,47.76,95700.0,30.2884,30.2884,30.2188,30.2504,95700.0
2006-11-01 10:30:00,47.76,47.84,47.75,47.84,61900.0,30.2504,30.3011,30.2441,30.3011,61900.0
2006-11-01 10:40:00,47.84,47.95,47.81,47.88,121900.0,30.3011,30.3708,30.2821,30.3264,121900.0
2006-11-01 10:50:00,47.88,47.99,47.88,47.9,84400.0,30.3264,30.3961,30.3264,30.3391,84400.0
2006-11-01 11:00:00,47.9,48.02,47.89,48.0,55700.0,30.3391,30.4151,30.3328,30.4024,55700.0
2006-11-01 11:10:00,48.0,48.01,47.93,48.0,73200.0,30.4024,30.4088,30.3581,30.4024,73200.0
2006-11-01 11:20:00,48.01,48.02,47.93,47.97,193500.0,30.4088,30.4151,30.3581,30.3834,193500.0
2006-11-01 11:30:00,47.98,47.98,47.79,47.88,174100.0,30.3898,30.3898,30.2694,30.3264,174100.0
2006-11-01 11:40:00,47.88,47.97,47.84,47.91,95900.0,30.3264,30.3834,30.3011,30.3454,95900.0
2006-11-01 11:50:00,47.91,47.99,47.89,47.96,108400.0,30.3454,30.3961,30.3328,30.3771,108400.0
2006-11-01 12:00:00,47.98,48.0,47.95,47.98,48400.0,30.3898,30.4024,30.3708,30.3898,48400.0
2006-11-01 12:10:00,47.98,48.05,47.93,47.98,42400.0,30.3898,30.4341,30.3581,30.3898,42400.0
2006-11-01 12:20:00,47.97,48.0,47.91,47.91,31400.0,30.3834,30.4024,30.3454,30.3454,31400.0
2006-11-01 12:30:00,47.91,47.94,47.88,47.91,38000.0,30.3454,30.3644,30.3264,30.3454,38000.0
2006-11-01 12:40:00,47.9,47.9,47.8,47.84,34300.0,30.3391,30.3391,30.2758,30.3011,34300.0
2006-11-01 12:50:00,47.83,47.86,47.82,47.83,17600.0,30.2948,30.3138,30.2884,30.2948,17600.0
2006-11-01 13:00:00,47.83,47.86,47.8,47.81,41000.0,30.2948,30.3138,30.2758,30.2821,41000.0
2006-11-01 13:10:00,47.81,47.82,47.8,47.8,38200.0,30.2821,30.2884,30.2758,30.2758,38200.0
2006-11-01 13:20:00,47.8,47.91,47.8,47.91,61200.0,30.2758,30.3454,30.2758,30.3454,61200.0
2006-11-01 13:30:00,47.91,47.91,47.8,47.84,123700.0,30.3454,30.3454,30.2758,30.3011,123700.0
2006-11-01 13:40:00,47.83,47.89,47.81,47.83,36100.0,30.2948,30.3328,30.2821,30.2948,36100.0
2006-11-01 13:50:00,47.82,47.85,47.8,47.8,23500.0,30.2884,30.3074,30.2758,30.2758,23500.0
2006-11-01 14:00:00,47.81,47.81,47.65,47.72,40200.0,30.2821,30.2821,30.1808,30.2251,40200.0
2006-11-01 14:10:00,47.7,47.71,47.61,47.62,35100.0,30.2124,30.2188,30.1554,30.1618,35100.0
2006-11-01 14:20:00,47.62,47.65,47.58,47.59,49900.0,30.1618,30.1808,30.1364,30.1428,49900.0
2006-11-01 14:30:00,47.6,47.62,47.52,47.54,69400.0,30.1491,30.1618,30.0984,30.1111,69400.0
2006-11-01 14:40:00,47.55,47.58,47.49,47.57,89300.0,30.1174,30.1364,30.0794,30.1301,89300.0
2006-11-01 14:50:00,47.57,47.65,47.55,47.65,108400.0,30.1301,30.1808,30.1174,30.1808,108400.0
2006-11-01 15:00:00,47.65,47.74,47.58,47.64,86900.0,30.1808,30.2378,30.1364,30.1744,86900.0
2006-11-01 15:10:00,47.64,47.71,47.64,47.67,59800.0,30.1744,30.2188,30.1744,30.1934,59800.0
2006-11-01 15:20:00,47.67,47.71,47.65,47.66,88000.0,30.1934,30.2188,30.1808,30.1871,88000.0
2006-11-01 15:30:00,47.66,47.76,47.62,47.69,140400.0,30.1871,30.2504,30.1618,30.2061,140400.0
2006-11-01 15:40:00,47.68,47.77,47.67,47.77,109500.0,30.1998,30.2568,30.1934,30.2568,109500.0
2006-11-01 15:50:00,47.77,47.77,47.67,47.75,140500.0,30.2568,30.2568,30.1934,30.2441,140500.0
2006-11-02 09:30:00,47.5,47.64,47.32,47.38,103500.0,30.0858,30.1744,29.9717,30.0098,103500.0
2006-11-02 09:40:00,47.38,47.38,47.25,47.34,79600.0,30.0098,30.0098,29.9274,29.9844,79600.0
2006-11-02 09:50:00,47.33,47.33,47.07,47.3,106400.0,29.9781,29.9781,29.8134,29.9591,106400.0
2006-11-02 10:00:00,47.31,47.53,47.3,47.42,112100.0,29.9654,30.1048,29.9591,30.0351,112100.0
2006-11-02 10:10:00,47.42,47.43,47.26,47.34,74700.0,30.0351,30.0414,29.9337,29.9844,74700.0
2006-11-02 10:20:00,47.35,47.43,47.33,47.42,68100.0,29.9907,30.0414,29.9781,30.0351,68100.0
2006-11-02 10:30:00,47.41,47.42,47.32,47.41,31200.0,30.0288,30.0351,29.9717,30.0288,31200.0
2006-11-02 10:40:00,47.41,47.41,47.13,47.37,71500.0,30.0288,30.0288,29.8514,30.0034,71500.0
2006-11-02 10:50:00,47.37,47.49,47.37,47.44,75000.0,30.0034,30.0794,30.0034,30.0478,75000.0
2006-11-02 11:00:00,47.44,47.52,47.43,47.46,48500.0,30.0478,30.0984,30.0414,30.0604,48500.0
2006-11-02 11:10:00,47.42,47.46,47.4,47.45,40400.0,30.0351,30.0604,30.0224,30.0541,40400.0
2006-11-02 11:20:00,47.45,47.57,47.43,47.44,58100.0,30.0541,30.1301,30.0414,30.0478,58100.0
2006-11-02 11:30:00,47.44,47.44,47.36,47.38,287200.0,30.0478,30.0478,29.9971,30.0098,287200.0
2006-11-02 11:40:00,47.37,47.37,47.21,47.23,46500.0,30.0034,30.0034,29.9021,29.9147,46500.0
2006-11-02 11:50:00,47.23,47.24,47.16,47.19,37900.0,29.9147,29.9211,29.8704,29.8894,37900.0
2006-11-02 12:00:00,47.19,47.27,47.18,47.24,37700.0,29.8894,29.9401,29.8831,29.9211,37700.0
2006-11-02 12:10:00,47.24,47.35,47.24,47.3,22700.0,29.9211,29.9907,29.9211,29.9591,22700.0
2006-11-02 12:20:00,47.29,47.3,47.2,47.27,29800.0,29.9527,29.9591,29.8957,29.9401,29800.0
2006-11-02 12:30:00,47.25,47.28,47.16,47.17,52500.0,29.9274,29.9464,29.8704,29.8767,52500.0
2006-11-02 12:40:00,47.16,47.17,47.05,47.09,48900.0,29.8704,29.8767,29.8007,29.8261,48900.0
2006-11-02 12:50:00,47.1,47.14,47.08,47.13,40700.0,29.8324,29.8577,29.8197,29.8514,40700.0
2006-11-02 13:00:00,47.11,47.13,47.02,47.03,67400.0,29.8387,29.8514,29.7817,29.7881,67400.0
2006-11-02 13:10:00,47.03,47.14,47.03,47.14,118200.0,29.7881,29.8577,29.7881,29.8577,118200.0
2006-11-02 13:20:00,47.15,47.22,47.14,47.21,65900.0,29.8641,29.9084,29.8577,29.9021,65900.0
2006-11-02 13:30:00,47.21,47.25,47.19,47.25,91000.0,29.9021,29.9274,29.8894,29.9274,91000.0
2006-11-02 13:40:00,47.25,47.25,47.16,47.16,54800.0,29.9274,29.9274,29.8704,29.8704,54800.0
2006-11-02 13:50:00,47.16,47.23,47.12,47.14,77900.0,29.8704,29.9147,29.8451,29.8577,77900.0
2006-11-02 14:00:00,47.14,47.23,47.1,47.22,38000.0,29.8577,29.9147,29.8324,29.9084,38000.0
2006-11-02 14:10:00,47.22,47.28,47.2,47.21,76500.0,29.9084,29.9464,29.8957,29.9021,76500.0
2006-11-02 14:20:00,47.2,47.25,47.18,47.23,49300.0,29.8957,29.9274,29.8831,29.9147,49300.0
2006-11-02 14:30:00,47.25,47.27,47.2,47.2,81700.0,29.9274,29.9401,29.8957,29.8957,81700.0
2006-11-02 14:40:00,47.2,47.25,47.2,47.2,32500.0,29.8957,29.9274,29.8957,29.8957,32500.0
2006-11-02 14:50:00,47.2,47.2,47.12,47.14,42800.0,29.8957,29.8957,29.8451,29.8577,42800.0
2006-11-02 15:00:00,47.15,47.19,47.1,47.17,121900.0,29.8641,29.8894,29.8324,29.8767,121900.0
2006-11-02 15:10:00,47.18,47.3,47.17,47.26,145000.0,29.8831,29.9591,29.8767,29.9337,145000.0
2006-11-02 15:20:00,47.26,47.29,47.22,47.23,71200.0,29.9337,29.9527,29.9084,29.9147,71200.0
2006-11-02 15:30:00,47.23,47.24,47.14,47.23,53000.0,29.9147,29.9211,29.8577,29.9147,53000.0
2006-11-02 15:40:00,47.24,47.29,47.24,47.24,54000.0,29.9211,29.9527,29.9211,29.9211,54000.0
2006-11-02 15:50:00,47.23,47.23,47.14,47.22,116300.0,29.9147,29.9147,29.8577,29.9084,116300.0
2006-11-03 09:30:00,47.4,47.43,47.24,47.43,39200.0,30.0224,30.0414,29.9211,30.0414,39200.0
2006-11-03 09:40:00,47.41,47.53,47.26,47.26,58900.0,30.0288,30.1048,29.9337,29.9337,58900.0
2006-11-03 09:50:00,47.26,47.26,47.15,47.15,73100.0,29.9337,29.9337,29.8641,29.8641,73100.0
2006-11-03 10:00:00,47.15,47.22,47.11,47.12,54800.0,29.8641,29.9084,29.8387,29.8451,54800.0
2006-11-03 10:10:00,47.11,47.35,47.11,47.28,33000.0,29.8387,29.9907,29.8387,29.9464,33000.0
2006-11-03 10:20:00,47.28,47.35,47.17,47.18,20600.0,29.9464,29.9907,29.8767,29.8831,20600.0
2006-11-03 10:30:00,47.16,47.18,47.01,47.01,25500.0,29.8704,29.8831,29.7754,29.7754,25500.0
2006-11-03 10:40:00,47.02,47.02,46.92,46.97,31400.0,29.7817,29.7817,29.7184,29.7501,31400.0
2006-11-03 10:50:00,46.98,47.0,46.96,46.98,26300.0,29.7564,29.7691,29.7437,29.7564,26300.0
2006-11-03 11:00:00,46.98,47.05,46.96,46.97,35600.0,29.7564,29.8007,29.7437,29.7501,35600.0
2006-11-03 11:10:00,46.97,46.99,46.85,46.91,38200.0,29.7501,29.7627,29.6741,29.7121,38200.0
2006-11-03 11:20:00,46.9,46.91,46.87,46.88,31900.0,29.7057,29.7121,29.6867,29.6931,31900.0
2006-11-03 11:30:00,46.88,46.89,46.86,46.87,40800.0,29.6931,29.6994,29.6804,29.6867,40800.0
2006-11-03 11:40:00,46.86,46.87,46.67,46.67,53600.0,29.6804,29.6867,29.56,29.56,53600.0
2006-11-03 11:50:00,46.68,46.8,46.68,46.8,40400.0,29.5664,29.6424,29.5664,29.6424,40400.0
2006-11-03 12:00:00,46.8,46.88,46.8,46.85,14100.0,29.6424,29.6931,29.6424,29.6741,14100.0
2006-11-03 12:10:00,46.85,46.85,46.71,46.74,19800.0,29.6741,29.6741,29.5854,29.6044,19800.0
2006-11-03 12:20:00,46.74,46.84,46.74,46.78,20200.0,29.6044,29.6677,29.6044,29.6297,20200.0
2006-11-03 12:30:00,46.79,46.79,46.77,46.79,7800.0,29.6361,29.6361,29.6234,29.6361,7800.0
2006-11-03 12:40:00,46.8,46.81,46.77,46.77,14200.0,29.6424,29.6487,29.6234,29.6234,14200.0
2006-11-03 12:50:00,46.78,46.79,46.74,46.74,22400.0,29.6297,29.6361,29.6044,29.6044,22400.0
2006-11-03 13:00:00,46.74,46.75,46.67,46.7,27900.0,29.6044,29.6107,29.56,29.579,27900.0
2006-11-03 13:10:00,46.7,46.75,46.69,46.74,14700.0,29.579,29.6107,29.5727,29.6044,14700.0
2006-11-03 13:20:00,46.74,46.93,46.74,46.9,37200.0,29.6044,29.7247,29.6044,29.7057,37200.0
2006-11-03 13:30:00,46.9,46.95,46.88,46.89,42600.0,29.7057,29.7374,29.6931,29.6994,42600.0
2006-11-03 13:40:00,46.89,46.91,46.84,46.88,20400.0,29.6994,29.7121,29.6677,29.6931,20400.0
2006-11-03 13:50:00,46.88,46.92,46.85,46.9,14500.0,29.6931,29.7184,29.6741,29.7057,14500.0
2006-11-03 14:00:00,46.91,46.91,46.8,46.84,19300.0,29.7121,29.7121,29.6424,29.6677,19300.0
2006-11-03 14:10:00,46.85,46.95,46.82,46.95,26400.0,29.6741,29.7374,29.6551,29.7374,26400.0
2006-11-03 14:20:00,46.96,47.01,46.95,46.95,28200.0,29.7437,29.7754,29.7374,29.7374,28200.0
2006-11-03 14:30:00,46.96,46.96,46.89,46.91,23700.0,29.7437,29.7437,29.6994,29.7121,23700.0
2006-11-03 14:40:00,46.92,46.92,46.79,46.87,27000.0,29.7184,29.7184,29.6361,29.6867,27000.0
2006-11-03 14:50:00,46.87,46.91,46.84,46.85,34800.0,29.6867,29.7121,29.6677,29.6741,34800.0
2006-11-03 15:00:00,46.83,46.88,46.76,46.86,39500.0,29.6614,29.6931,29.6171,29.6804,39500.0
2006-11-03 15:10:00,46.86,46.86,46.75,46.77,43700.0,29.6804,29.6804,29.6107,29.6234,43700.0
2006-11-03 15:20:00,46.77,46.79,46.68,46.69,64200.0,29.6234,29.6361,29.5664,29.5727,64200.0
2006-11-03 15:30:00,46.69,46.85,46.67,46.8,78500.0,29.5727,29.6741,29.56,29.6424,78500.0
2006-11-03 15:40:00,46.8,46.83,46.75,46.8,113900.0,29.6424,29.6614,29.6107,29.6424,113900.0
2006-11-03 15:50:00,46.79,46.83,46.77,46.78,75300.0,29.6361,29.6614,29.6234,29.6297,75300.0
2006-11-06 09:30:00,46.72,46.92,46.66,46.84,54600.0,29.5917,29.7184,29.5537,29.6677,54600.0
2006-11-06 09:40:00,46.79,46.84,46.56,46.66,57100.0,29.6361,29.6677,29.4904,29.5537,57100.0
2006-11-06 09:50:00,46.69,46.8,46.68,46.78,53300.0,29.5727,29.6424,29.5664,29.6297,53300.0
2006-11-06 10:00:00,46.78,46.93,46.76,46.89,78200.0,29.6297,29.7247,29.6171,29.6994,78200.0
2006-11-06 10:10:00,46.88,46.96,46.82,46.85,64400.0,29.6931,29.7437,29.6551,29.6741,64400.0
2006-11-06 10:20:00,46.86,46.88,46.82,46.82,54100.0,29.6804,29.6931,29.6551,29.6551,54100.0
2006-11-06 10:30:00,46.82,46.89,46.78,46.79,68600.0,29.6551,29.6994,29.6297,29.6361,68600.0
2006-11-06 10:40:00,46.79,46.83,46.77,46.81,51400.0,29.6361,29.6614,29.6234,29.6487,51400.0
2006-11-06 10:50:00,46.82,46.84,46.75,46.8,38900.0,29.6551,29.6677,29.6107,29.6424,38900.0
2006-11-06 11:00:00,46.8,46.92,46.78,46.78,66800.0,29.6424,29.7184,29.6297,29.6297,66800.0
2006-11-06 11:10:00,46.78,46.83,46.76,46.77,60900.0,29.6297,29.6614,29.6171,29.6234,60900.0
2006-11-06 11:20:00,46.76,46.85,46.71,46.83,53800.0,29.6171,29.6741,29.5854,29.6614,53800.0
2006-11-06 11:30:00,46.84,46.84,46.76,46.78,80700.0,29.6677,29.6677,29.6171,29.6297,80700.0
2006-11-06 11:40:00,46.78,46.82,46.75,46.78,47400.0,29.6297,29.6551,29.6107,29.6297,47400.0
2006-11-06 11:50:00,46.77,46.77,46.71,46.74,109900.0,29.6234,29.6234,29.5854,29.6044,109900.0
2006-11-06 12:00:00,46.74,46.82,46.74,46.8,50800.0,29.6044,29.6551,29.6044,29.6424,50800.0
2006-11-06 12:10:00,46.78,46.81,46.77,46.8,31900.0,29.6297,29.6487,29.6234,29.6424,31900.0
2006-11-06 12:20:00,46.81,46.89,46.78,46.85,154700.0,29.6487,29.6994,29.6297,29.6741,154700.0
2006-11-06 12:30:00,46.84,46.91,46.79,46.91,147400.0,29.6677,29.7121,29.6361,29.7121,147400.0
2006-11-06 12:40:00,46.91,46.94,46.86,46.86,64800.0,29.7121,29.7311,29.6804,29.6804,64800.0
2006-11-06 12:50:00,46.86,46.9,46.82,46.86,109800.0,29.6804,29.7057,29.6551,29.6804,109800.0
2006-11-06 13:00:00,46.86,46.86,46.79,46.86,83100.0,29.6804,29.6804,29.6361,29.6804,83100.0
2006-11-06 13:10:00,46.87,46.97,46.84,46.94,31600.0,29.6867,29.7501,29.6677,29.7311,31600.0
2006-11-06 13:20:00,46.94,46.97,46.9,46.97,34300.0,29.7311,29.7501,29.7057,29.7501,34300.0
2006-11-06 13:30:00,46.96,47.1,46.96,47.03,78000.0,29.7437,29.8324,29.7437,29.7881,78000.0
2006-11-06 13:40:00,47.03,47.07,47.01,47.07,46900.0,29.7881,29.8134,29.7754,29.8134,46900.0
2006-11-06 13:50:00,47.07,47.09,47.05,47.05,40300.0,29.8134,29.8261,29.8007,29.8007,40300.0
2006-11-06 14:00:00,47.05,47.13,47.0,47.01,149200.0,29.8007,29.8514,29.7691,29.7754,149200.0
2006-11-06 14:10:00,47.03,47.14,47.01,47.09,56200.0,29.7881,29.8577,29.7754,29.8261,56200.0
2006-11-06 14:20:00,47.09,47.12,47.06,47.12,31500.0,29.8261,29.8451,29.8071,29.8451,31500.0
2006-11-06 14:30:00,47.12,47.18,47.1,47.13,71500.0,29.8451,29.8831,29.8324,29.8514,71500.0
2006-11-06 14:40:00,47.13,47.14,47.06,47.07,27300.0,29.8514,29.8577,29.8071,29.8134,27300.0
2006-11-06 14:50:00,47.08,47.08,47.01,47.07,37500.0,29.8197,29.8197,29.7754,29.8134,37500.0
2006-11-06 15:00:00,47.07,47.17,47.06,47.15,54700.0,29.8134,29.8767,29.8071,29.8641,54700.0
2006-11-06 15:10:00,47.16,47.18,47.11,47.15,59700.0,29.8704,29.8831,29.8387,29.8641,59700.0
2006-11-06 15:20:00,47.16,47.18,47.11,47.15,73900.0,29.8704,29.8831,29.8387,29.8641,73900.0
2006-11-06 15:30:00,47.15,47.17,47.12,47.12,39500.0,29.8641,29.8767,29.8451,29.8451,39500.0
2006-11-06 15:40:00,47.12,47.19,47.08,47.11,56900.0,29.8451,29.8894,29.8197,29.8387,56900.0
2006-11-06 15:50:00,47.12,47.15,47.08,47.09,94300.0,29.8451,29.8641,29.8197,29.8261,94300.0
2006-11-07 09:30:00,47.39,47.45,47.19,47.41,67300.0,30.0161,30.0541,29.8894,30.0288,67300.0
2006-11-07 09:40:00,47.42,47.46,47.29,47.32,45700.0,30.0351,30.0604,29.9527,29.9717,45700.0
2006-11-07 09:50:00,47.32,47.38,47.27,47.33,48800.0,29.9717,30.0098,29.9401,29.9781,48800.0
2006-11-07 10:00:00,47.33,47.46,47.27,47.46,107500.0,29.9781,30.0604,29.9401,30.0604,107500.0
2006-11-07 10:10:00,47.47,47.68,47.45,47.68,51300.0,30.0668,30.1998,30.0541,30.1998,51300.0
2006-11-07 10:20:00,47.68,47.8,47.59,47.79,50600.0,30.1998,30.2758,30.1428,30.2694,50600.0
2006-11-07 10:30:00,47.78,47.8,47.65,47.65,51500.0,30.2631,30.2758,30.1808,30.1808,51500.0
2006-11-07 10:40:00,47.65,47.71,47.65,47.65,31700.0,30.1808,30.2188,30.1808,30.1808,31700.0
2006-11-07 10:50:00,47.67,47.67,47.52,47.61,22300.0,30.1934,30.1934,30.0984,30.1554,22300.0
2006-11-07 11:00:00,47.59,47.78,47.59,47.69,42600.0,30.1428,30.2631,30.1428,30.2061,42600.0
2006-11-07 11:10:00,47.69,47.77,47.64,47.64,34700.0,30.2061,30.2568,30.1744,30.1744,34700.0
2006-11-07 11:20:00,47.65,47.7,47.61,47.67,26100.0,30.1808,30.2124,30.1554,30.1934,26100.0
2006-11-07 11:30:00,47.67,47.69,47.57,47.59,48900.0,30.1934,30.2061,30.1301,30.1428,48900.0
2006-11-07 11:40:00,47.58,47.59,47.45,47.48,29600.0,30.1364,30.1428,30.0541,30.0731,29600.0
2006-11-07 11:50:00,47.48,47.57,47.46,47.57,21700.0,30.0731,30.1301,30.0604,30.1301,21700.0
2006-11-07 12:00:00,47.57,47.63,47.56,47.59,31900.0,30.1301,30.1681,30.1238,30.1428,31900.0
2006-11-07 12:10:00,47.58,47.7,47.54,47.59,86700.0,30.1364,30.2124,30.1111,30.1428,86700.0
2006-11-07 12:20:00,47.57,47.64,47.5,47.5,70400.0,30.1301,30.1744,30.0858,30.0858,70400.0
2006-11-07 12:30:00,47.5,47.54,47.48,47.53,48100.0,30.0858,30.1111,30.0731,30.1048,48100.0
2006-11-07 12:40:00,47.53,47.57,47.5,47.51,64700.0,30.1048,30.1301,30.0858,30.0921,64700.0
2006-11-07 12:50:00,47.5,47.58,47.49,47.55,59400.0,30.0858,30.1364,30.0794,30.1174,59400.0
2006-11-07 13:00:00,47.55,47.55,47.49,47.49,61100.0,30.1174,30.1174,30.0794,30.0794,61100.0
2006-11-07 13:10:00,47.49,47.51,47.44,47.45,37000.0,30.0794,30.0921,30.0478,30.0541,37000.0
2006-11-07 13:20:00,47.46,47.51,47.4,47.5,85400.0,30.0604,30.0921,30.0224,30.0858,85400.0
2006-11-07 13:30:00,47.51,47.56,47.47,47.53,92700.0,30.0921,30.1238,30.0668,30.1048,92700.0
2006-11-07 13:40:00,47.53,47.56,47.5,47.55,17600.0,30.1048,30.1238,30.0858,30.1174,17600.0
2006-11-07 13:50:00,47.56,47.65,47.54,47.56,44400.0,30.1238,30.1808,30.1111,30.1238,44400.0
2006-11-07 14:00:00,47.56,47.59,47.5,47.52,65500.0,30.1238,30.1428,30.0858,30.0984,65500.0
2006-11-07 14:10:00,47.51,47.55,47.48,47.5,51200.0,30.0921,30.1174,30.0731,30.0858,51200.0
2006-11-07 14:20:00,47.51,47.52,47.45,47.5,57600.0,30.0921,30.0984,30.0541,30.0858,57600.0
2006-11-07 14:30:00,47.51,47.54,47.48,47.52,106500.0,30.0921,30.1111,30.0731,30.0984,106500.0
2006-11-07 14:40:00,47.52,47.56,47.5,47.52,72300.0,30.0984,30.1238,30.0858,30.0984,72300.0
2006-11-07 14:50:00,47.52,47.62,47.52,47.56,38500.0,30.0984,30.1618,30.0984,30.1238,38500.0
2006-11-07 15:00:00,47.55,47.58,47.49,47.53,86900.0,30.1174,30.1364,30.0794,30.1048,86900.0
2006-11-07 15:10:00,47.54,47.57,47.46,47.51,37500.0,30.1111,30.1301,30.0604,30.0921,37500.0
2006-11-07 15:20:00,47.51,47.59,47.48,47.49,73200.0,30.0921,30.1428,30.0731,30.0794,73200.0
2006-11-07 15:30:00,47.49,47.55,47.48,47.53,162800.0,30.0794,30.1174,30.0731,30.1048,162800.0
2006-11-07 15:40:00,47.53,47.54,47.45,47.51,282400.0,30.1048,30.1111,30.0541,30.0921,282400.0
2006-11-07 15:50:00,47.52,47.66,47.5,47.64,309200.0,30.0984,30.1871,30.0858,30.1744,309200.0
2006-11-08 09:30:00,47.53,47.55,47.37,47.5,48800.0,30.1048,30.1174,30.0034,30.0858,48800.0
2006-11-08 09:40:00,47.5,47.8,47.46,47.48,77300.0,30.0858,30.2758,30.0604,30.0731,77300.0
2006-11-08 09:50:00,47.49,47.58,47.37,47.57,154200.0,30.0794,30.1364,30.0034,30.1301,154200.0
2006-11-08 10:00:00,47.58,47.77,47.53,47.74,61200.0,30.1364,30.2568,30.1048,30.2378,61200.0
2006-11-08 10:10:00,47.74,47.74,47.6,47.68,18100.0,30.2378,30.2378,30.1491,30.1998,18100.0
2006-11-08 10:20:00,47.67,47.7,47.57,47.6,19100.0,30.1934,30.2124,30.1301,30.1491,19100.0
2006-11-08 10:30:00,47.59,47.77,47.51,47.77,22400.0,30.1428,30.2568,30.0921,30.2568,22400.0
2006-11-08 10:40:00,47.77,47.89,47.76,47.84,37100.0,30.2568,30.3328,30.2504,30.3011,37100.0
2006-11-08 10:50:00,47.87,47.89,47.78,47.78,18400.0,30.3201,30.3328,30.2631,30.2631,18400.0
2006-11-08 11:00:00,47.81,47.86,47.75,47.82,23800.0,30.2821,30.3138,30.2441,30.2884,23800.0
2006-11-08 11:10:00,47.83,47.87,47.77,47.8,27000.0,30.2948,30.3201,30.2568,30.2758,27000.0
2006-11-08 11:20:00,47.8,47.82,47.79,47.81,15200.0,30.2758,30.2884,30.2694,30.2821,15200.0
2006-11-08 11:30:00,47.8,47.87,47.79,47.86,29000.0,30.2758,30.3201,30.2694,30.3138,29000.0
2006-11-08 11:40:00,47.88,47.88,47.77,47.8,57200.0,30.3264,30.3264,30.2568,30.2758,57200.0
2006-11-08 11:50:00,47.79,47.82,47.75,47.8,14500.0,30.2694,30.2884,30.2441,30.2758,14500.0
2006-11-08 12:00:00,47.79,47.9,47.79,47.87,17100.0,30.2694,30.3391,30.2694,30.3201,17100.0
2006-11-08 12:10:00,47.86,47.87,47.72,47.79,18300.0,30.3138,30.3201,30.2251,30.2694,18300.0
2006-11-08 12:20:00,47.79,47.79,47.63,47.63,14900.0,30.2694,30.2694,30.1681,30.1681,14900.0
2006-11-08 12:30:00,47.64,47.69,47.6,47.62,23400.0,30.1744,30.2061,30.1491,30.1618,23400.0
2006-11-08 12:40:00,47.61,47.74,47.58,47.74,9400.0,30.1554,30.2378,30.1364,30.2378,9400.0
2006-11-08 12:50:00,47.75,47.89,47.73,47.81,36400.0,30.2441,30.3328,30.2314,30.2821,36400.0
2006-11-08 13:00:00,47.81,47.81,47.63,47.67,37400.0,30.2821,30.2821,30.1681,30.1934,37400.0
2006-11-08 13:10:00,47.65,47.75,47.65,47.74,12500.0,30.1808,30.2441,30.1808,30.2378,12500.0
2006-11-08 13:20:00,47.74,47.75,47.69,47.72,19800.0,30.2378,30.2441,30.2061,30.2251,19800.0
2006-11-08 13:30:00,47.73,47.77,47.73,47.74,22400.0,30.2314,30.2568,30.2314,30.2378,22400.0
2006-11-08 13:40:00,47.73,47.74,47.68,47.74,28000.0,30.2314,30.2378,30.1998,30.2378,28000.0
2006-11-08 13:50:00,47.73,47.83,47.69,47.83,33600.0,30.2314,30.2948,30.2061,30.2948,33600.0
2006-11-08 14:00:00,47.82,47.94,47.79,47.94,113100.0,30.2884,30.3644,30.2694,30.3644,113100.0
2006-11-08 14:10:00,47.94,48.04,47.94,48.03,51200.0,30.3644,30.4278,30.3644,30.4215,51200.0
2006-11-08 14:20:00,48.03,48.05,47.92,47.98,65300.0,30.4215,30.4341,30.3518,30.3898,65300.0
2006-11-08 14:30:00,47.97,48.06,47.91,48.02,35800.0,30.3834,30.4405,30.3454,30.4151,35800.0
2006-11-08 14:40:00,48.01,48.04,47.96,47.98,30600.0,30.4088,30.4278,30.3771,30.3898,30600.0
2006-11-08 14:50:00,47.98,48.02,47.95,47.97,34400.0,30.3898,30.4151,30.3708,30.3834,34400.0
2006-11-08 15:00:00,47.98,48.08,47.96,48.07,33000.0,30.3898,30.4531,30.3771,30.4468,33000.0
2006-11-08 15:10:00,48.07,48.07,47.91,47.93,44700.0,30.4468,30.4468,30.3454,30.3581,44700.0
2006-11-08 15:20:00,47.92,48.0,47.92,47.98,39600.0,30.3518,30.4024,30.3518,30.3898,39600.0
2006-11-08 15:30:00,47.97,48.0,47.95,47.95,45000.0,30.3834,30.4024,30.3708,30.3708,45000.0
2006-11-08 15:40:00,47.95,47.96,47.89,47.89,37300.0,30.3708,30.3771,30.3328,30.3328,37300.0
2006-11-08 15:50:00,47.89,47.93,47.86,47.93,67500.0,30.3328,30.3581,30.3138,30.3581,67500.0
2006-11-09 09:30:00,47.8,47.9,47.64,47.78,161900.0,30.2758,30.3391,30.1744,30.2631,161900.0
2006-11-09 09:40:00,47.77,47.89,47.65,47.85,133900.0,30.2568,30.3328,30.1808,30.3074,133900.0
2006-11-09 09:50:00,47.86,47.87,47.78,47.8,43800.0,30.3138,30.3201,30.2631,30.2758,43800.0
2006-11-09 10:00:00,47.8,47.83,47.53,47.67,57600.0,30.2758,30.2948,30.1048,30.1934,57600.0
2006-11-09 10:10:00,47.67,47.73,47.42,47.42,56100.0,30.1934,30.2314,30.0351,30.0351,56100.0
2006-11-09 10:20:00,47.41,47.5,47.39,47.47,50100.0,30.0288,30.0858,30.0161,30.0668,50100.0
2006-11-09 10:30:00,47.46,47.47,47.34,47.36,70500.0,30.0604,30.0668,29.9844,29.9971,70500.0
2006-11-09 10:40:00,47.36,47.45,47.36,47.44,43800.0,29.9971,30.0541,29.9971,30.0478,43800.0
2006-11-09 10:50:00,47.45,47.45,47.35,47.37,57100.0,30.0541,30.0541,29.9907,30.0034,57100.0
2006-11-09 11:00:00,47.36,47.39,47.33,47.33,71200.0,29.9971,30.0161,29.9781,29.9781,71200.0
2006-11-09 11:10:00,47.33,47.35,47.22,47.22,62600.0,29.9781,29.9907,29.9084,29.9084,62600.0
2006-11-09 11:20:00,47.23,47.37,47.22,47.3,67100.0,29.9147,30.0034,29.9084,29.9591,67100.0
2006-11-09 11:30:00,47.32,47.47,47.31,47.38,34700.0,29.9717,30.0668,29.9654,30.0098,34700.0
2006-11-09 11:40:00,47.39,47.42,47.31,47.41,32200.0,30.0161,30.0351,29.9654,30.0288,32200.0
2006-11-09 11:50:00,47.42,47.45,47.32,47.32,29300.0,30.0351,30.0541,29.9717,29.9717,29300.0
2006-11-09 12:00:00,47.33,47.37,47.3,47.3,24900.0,29.9781,30.0034,29.9591,29.9591,24900.0
2006-11-09 12:10:00,47.29,47.43,47.26,47.43,33300.0,29.9527,30.0414,29.9337,30.0414,33300.0
2006-11-09 12:20:00,47.43,47.44,47.32,47.35,36700.0,30.0414,30.0478,29.9717,29.9907,36700.0
2006-11-09 12:30:00,47.36,47.38,47.31,47.32,32200.0,29.9971,30.0098,29.9654,29.9717,32200.0
2006-11-09 12:40:00,47.32,47.33,47.24,47.25,30900.0,29.9717,29.9781,29.9211,29.9274,30900.0
2006-11-09 12:50:00,47.25,47.37,47.24,47.37,26500.0,29.9274,30.0034,29.9211,30.0034,26500.0
2006-11-09 13:00:00,47.37,47.38,47.26,47.26,40900.0,30.0034,30.0098,29.9337,29.9337,40900.0
2006-11-09 13:10:00,47.26,47.28,47.2,47.28,41500.0,29.9337,29.9464,29.8957,29.9464,41500.0
2006-11-09 13:20:00,47.28,47.3,47.22,47.24,40100.0,29.9464,29.9591,29.9084,29.9211,40100.0
2006-11-09 13:30:00,47.23,47.4,47.23,47.4,113000.0,29.9147,30.0224,29.9147,30.0224,113000.0
2006-11-09 13:40:00,47.39,47.39,47.26,47.28,42400.0,30.0161,30.0161,29.9337,29.9464,42400.0
2006-11-09 13:50:00,47.27,47.32,47.24,47.27,45300.0,29.9401,29.9717,29.9211,29.9401,45300.0
2006-11-09 14:00:00,47.26,47.34,47.25,47.27,52300.0,29.9337,29.9844,29.9274,29.9401,52300.0
2006-11-09 14:10:00,47.27,47.3,47.2,47.24,53300.0,29.9401,29.9591,29.8957,29.9211,53300.0
2006-11-09 14:20:00,47.24,47.26,47.15,47.16,68600.0,29.9211,29.9337,29.8641,29.8704,68600.0
2006-11-09 14:30:00,47.15,47.15,47.04,47.05,75900.0,29.8641,29.8641,29.7944,29.8007,75900.0
2006-11-09 14:40:00,47.05,47.05,46.96,47.0,104800.0,29.8007,29.8007,29.7437,29.7691,104800.0
2006-11-09 14:50:00,47.0,47.14,46.98,47.14,96700.0,29.7691,29.8577,29.7564,29.8577,96700.0
2006-11-09 15:00:00,47.13,47.14,47.05,47.13,65700.0,29.8514,29.8577,29.8007,29.8514,65700.0
2006-11-09 15:10:00,47.13,47.14,47.03,47.11,64800.0,29.8514,29.8577,29.7881,29.8387,64800.0
2006-11-09 15:20:00,47.11,47.18,47.05,47.06,61100.0,29.8387,29.8831,29.8007,29.8071,61100.0
2006-11-09 15:30:00,47.06,47.12,47.05,47.08,99000.0,29.8071,29.8451,29.8007,29.8197,99000.0
2006-11-09 15:40:00,47.08,47.08,46.98,47.06,108700.0,29.8197,29.8197,29.7564,29.8071,108700.0
2006-11-09 15:50:00,47.06,47.06,47.0,47.06,148100.0,29.8071,29.8071,29.7691,29.8071,148100.0
2006-11-10 09:30:00,47.01,47.13,46.8,46.84,56600.0,29.7754,29.8514,29.6424,29.6677,56600.0
2006-11-10 09:40:00,46.83,46.92,46.6,46.62,81000.0,29.6614,29.7184,29.5157,29.5284,81000.0
2006-11-10 09:50:00,46.63,46.74,46.57,46.74,94800.0,29.5347,29.6044,29.4967,29.6044,94800.0
2006-11-10 10:00:00,46.73,46.79,46.69,46.74,93900.0,29.5981,29.6361,29.5727,29.6044,93900.0
2006-11-10 10:10:00,46.73,46.84,46.73,46.79,79500.0,29.5981,29.6677,29.5981,29.6361,79500.0
2006-11-10 10:20:00,46.79,46.8,46.63,46.65,58900.0,29.6361,29.6424,29.5347,29.5474,58900.0
2006-11-10 10:30:00,46.65,46.71,46.58,46.61,71100.0,29.5474,29.5854,29.503,29.522,71100.0
2006-11-10 10:40:00,46.61,46.66,46.58,46.65,124100.0,29.522,29.5537,29.503,29.5474,124100.0
2006-11-10 10:50:00,46.65,46.7,46.63,46.64,48400.0,29.5474,29.579,29.5347,29.541,48400.0
2006-11-10 11:00:00,46.62,46.7,46.59,46.63,69700.0,29.5284,29.579,29.5094,29.5347,69700.0
2006-11-10 11:10:00,46.63,46.63,46.51,46.6,48600.0,29.5347,29.5347,29.4587,29.5157,48600.0
2006-11-10 11:20:00,46.6,46.7,46.6,46.68,27000.0,29.5157,29.579,29.5157,29.5664,27000.0
2006-11-10 11:30:00,46.67,46.72,46.67,46.72,39500.0,29.56,29.5917,29.56,29.5917,39500.0
2006-11-10 11:40:00,46.72,46.76,46.67,46.67,27900.0,29.5917,29.6171,29.56,29.56,27900.0
2006-11-10 11:50:00,46.67,46.7,46.65,46.7,18500.0,29.56,29.579,29.5474,29.579,18500.0
2006-11-10 12:00:00,46.7,46.76,46.7,46.76,20500.0,29.579,29.6171,29.579,29.6171,20500.0
2006-11-10 12:10:00,46.76,46.78,46.75,46.78,22100.0,29.6171,29.6297,29.6107,29.6297,22100.0
2006-11-10 12:20:00,46.77,46.9,46.76,46.89,62800.0,29.6234,29.7057,29.6171,29.6994,62800.0
2006-11-10 12:30:00,46.9,46.92,46.85,46.9,136800.0,29.7057,29.7184,29.6741,29.7057,136800.0
2006-11-10 12:40:00,46.9,46.95,46.89,46.94,50000.0,29.7057,29.7374,29.6994,29.7311,50000.0
2006-11-10 12:50:00,46.93,46.93,46.88,46.91,18800.0,29.7247,29.7247,29.6931,29.7121,18800.0
2006-11-10 13:00:00,46.92,46.92,46.83,46.84,21600.0,29.7184,29.7184,29.6614,29.6677,21600.0
2006-11-10 13:10:00,46.83,46.84,46.78,46.8,18800.0,29.6614,29.6677,29.6297,29.6424,18800.0
2006-11-10 13:20:00,46.8,46.8,46.75,46.77,34700.0,29.6424,29.6424,29.6107,29.6234,34700.0
2006-11-10 13:30:00,46.77,46.79,46.69,46.76,23100.0,29.6234,29.6361,29.5727,29.6171,23100.0
2006-11-10 13:40:00,46.76,46.86,46.75,46.81,31100.0,29.6171,29.6804,29.6107,29.6487,31100.0
2006-11-10 13:50:00,46.81,46.85,46.75,46.77,23500.0,29.6487,29.6741,29.6107,29.6234,23500.0
2006-11-10 14:00:00,46.77,46.8,46.72,46.78,25300.0,29.6234,29.6424,29.5917,29.6297,25300.0
2006-11-10 14:10:00,46.78,46.88,46.74,46.87,73300.0,29.6297,29.6931,29.6044,29.6867,73300.0
2006-11-10 14:20:00,46.88,46.9,46.84,46.89,32400.0,29.6931,29.7057,29.6677,29.6994,32400.0
2006-11-10 14:30:00,46.89,46.91,46.86,46.9,45300.0,29.6994,29.7121,29.6804,29.7057,45300.0
2006-11-10 14:40:00,46.9,47.04,46.89,47.0,51000.0,29.7057,29.7944,29.6994,29.7691,51000.0
2006-11-10 14:50:00,46.99,47.02,46.97,46.98,24700.0,29.7627,29.7817,29.7501,29.7564,24700.0
2006-11-10 15:00:00,46.98,47.0,46.95,46.99,32900.0,29.7564,29.7691,29.7374,29.7627,32900.0
2006-11-10 15:10:00,46.98,46.98,46.79,46.79,90900.0,29.7564,29.7564,29.6361,29.6361,90900.0
2006-11-10 15:20:00,46.8,46.87,46.78,46.81,110100.0,29.6424,29.6867,29.6297,29.6487,110100.0
2006-11-10 15:30:00,46.83,46.88,46.8,46.86,50600.0,29.6614,29.6931,29.6424,29.6804,50600.0
2006-11-10 15:40:00,46.85,46.9,46.78,46.8,72900.0,29.6741,29.7057,29.6297,29.6424,72900.0
2006-11-10 15:50:00,46.8,46.88,46.78,46.82,131400.0,29.6424,29.6931,29.6297,29.6551,131400.0
2006-11-13 09:30:00,46.86,46.98,46.78,46.83,40100.0,29.6804,29.7564,29.6297,29.6614,40100.0
2006-11-13 09:40:00,46.83,46.96,46.73,46.73,40300.0,29.6614,29.7437,29.5981,29.5981,40300.0
2006-11-13 09:50:00,46.74,46.94,46.73,46.91,58600.0,29.6044,29.7311,29.5981,29.7121,58600.0
2006-11-13 10:00:00,46.9,47.0,46.88,46.99,63700.0,29.7057,29.7691,29.6931,29.7627,63700.0
2006-11-13 10:10:00,47.0,47.17,47.0,47.17,117800.0,29.7691,29.8767,29.7691,29.8767,117800.0
2006-11-13 10:20:00,47.17,47.29,47.17,47.24,103200.0,29.8767,29.9527,29.8767,29.9211,103200.0
2006-11-13 10:30:00,47.25,47.35,47.2,47.3,47800.0,29.9274,29.9907,29.8957,29.9591,47800.0
2006-11-13 10:40:00,47.3,47.34,47.27,47.33,48300.0,29.9591,29.9844,29.9401,29.9781,48300.0
2006-11-13 10:50:00,47.33,47.34,47.26,47.26,35600.0,29.9781,29.9844,29.9337,29.9337,35600.0
2006-11-13 11:00:00,47.23,47.27,47.1,47.1,21000.0,29.9147,29.9401,29.8324,29.8324,21000.0
2006-11-13 11:10:00,47.09,47.2,47.08,47.2,13100.0,29.8261,29.8957,29.8197,29.8957,13100.0
2006-11-13 11:20:00,47.21,47.25,47.05,47.17,24600.0,29.9021,29.9274,29.8007,29.8767,24600.0
2006-11-13 11:30:00,47.16,47.21,47.12,47.14,15800.0,29.8704,29.9021,29.8451,29.8577,15800.0
2006-11-13 11:40:00,47.14,47.14,47.07,47.13,21500.0,29.8577,29.8577,29.8134,29.8514,21500.0
2006-11-13 11:50:00,47.11,47.14,47.04,47.04,13800.0,29.8387,29.8577,29.7944,29.7944,13800.0
2006-11-13 12:00:00,47.04,47.06,46.96,46.97,55400.0,29.7944,29.8071,29.7437,29.7501,55400.0
2006-11-13 12:10:00,46.97,47.1,46.96,47.09,16500.0,29.7501,29.8324,29.7437,29.8261,16500.0
2006-11-13 12:20:00,47.09,47.24,47.08,47.24,13400.0,29.8261,29.9211,29.8197,29.9211,13400.0
2006-11-13 12:30:00,47.23,47.3,47.23,47.25,14400.0,29.9147,29.9591,29.9147,29.9274,14400.0
2006-11-13 12:40:00,47.25,47.26,47.08,47.08,10200.0,29.9274,29.9337,29.8197,29.8197,10200.0
2006-11-13 12:50:00,47.09,47.1,47.03,47.03,8600.0,29.8261,29.8324,29.7881,29.7881,8600.0
2006-11-13 13:00:00,47.03,47.05,47.01,47.05,14100.0,29.7881,29.8007,29.7754,29.8007,14100.0
2006-11-13 13:10:00,47.05,47.06,47.02,47.04,16700.0,29.8007,29.8071,29.7817,29.7944,16700.0
2006-11-13 13:20:00,47.03,47.03,47.0,47.01,6600.0,29.7881,29.7881,29.7691,29.7754,6600.0
2006-11-13 13:30:00,46.99,47.04,46.95,47.04,12500.0,29.7627,29.7944,29.7374,29.7944,12500.0
2006-11-13 13:40:00,47.02,47.03,46.97,47.01,17700.0,29.7817,29.7881,29.7501,29.7754,17700.0
2006-11-13 13:50:00,47.01,47.1,47.0,47.05,27000.0,29.7754,29.8324,29.7691,29.8007,27000.0
2006-11-13 14:00:00,47.05,47.08,47.0,47.02,18400.0,29.8007,29.8197,29.7691,29.7817,18400.0
2006-11-13 14:10:00,47.02,47.03,46.94,47.03,32700.0,29.7817,29.7881,29.7311,29.7881,32700.0
2006-11-13 14:20:00,47.03,47.06,47.0,47.03,27100.0,29.7881,29.8071,29.7691,29.7881,27100.0
2006-11-13 14:30:00,47.05,47.1,47.04,47.05,21900.0,29.8007,29.8324,29.7944,29.8007,21900.0
2006-11-13 14:40:00,47.04,47.07,47.02,47.06,19100.0,29.7944,29.8134,29.7817,29.8071,19100.0
2006-11-13 14:50:00,47.06,47.07,47.01,47.03,23100.0,29.8071,29.8134,29.7754,29.7881,23100.0
2006-11-13 15:00:00,47.03,47.06,46.95,46.97,38900.0,29.7881,29.8071,29.7374,29.7501,38900.0
2006-11-13 15:10:00,46.97,47.03,46.96,47.01,38200.0,29.7501,29.7881,29.7437,29.7754,38200.0
2006-11-13 15:20:00,47.02,47.08,47.0,47.06,57000.0,29.7817,29.8197,29.7691,29.8071,57000.0
2006-11-13 15:30:00,47.05,47.08,47.03,47.06,52000.0,29.8007,29.8197,29.7881,29.8071,52000.0
2006-11-13 15:40:00,47.06,47.06,46.98,47.03,57300.0,29.8071,29.8071,29.7564,29.7881,57300.0
2006-11-13 15:50:00,47.03,47.09,47.01,47.07,69600.0,29.7881,29.8261,29.7754,29.8134,69600.0
2006-11-14 09:30:00,47.05,47.08,46.8,46.83,56500.0,29.8007,29.8197,29.6424,29.6614,56500.0
2006-11-14 09:40:00,46.84,46.93,46.77,46.83,23000.0,29.6677,29.7247,29.6234,29.6614,23000.0
2006-11-14 09:50:00,46.84,46.84,46.67,46.77,53900.0,29.6677,29.6677,29.56,29.6234,53900.0
2006-11-14 10:00:00,46.77,46.91,46.77,46.89,18400.0,29.6234,29.7121,29.6234,29.6994,18400.0
2006-11-14 10:10:00,46.91,46.92,46.69,46.72,28800.0,29.7121,29.7184,29.5727,29.5917,28800.0
2006-11-14 10:20:00,46.69,46.69,46.55,46.59,31200.0,29.5727,29.5727,29.484,29.5094,31200.0
2006-11-14 10:30:00,46.58,46.73,46.53,46.72,21500.0,29.503,29.5981,29.4714,29.5917,21500.0
2006-11-14 10:40:00,46.74,46.78,46.7,46.74,22200.0,29.6044,29.6297,29.579,29.6044,22200.0
2006-11-14 10:50:00,46.75,46.8,46.73,46.75,15300.0,29.6107,29.6424,29.5981,29.6107,15300.0
2006-11-14 11:00:00,46.73,46.75,46.7,46.73,23300.0,29.5981,29.6107,29.579,29.5981,23300.0
2006-11-14 11:10:00,46.74,46.81,46.7,46.8,26400.0,29.6044,29.6487,29.579,29.6424,26400.0
2006-11-14 11:20:00,46.8,46.83,46.8,46.82,33900.0,29.6424,29.6614,29.6424,29.6551,33900.0
2006-11-14 11:30:00,46.81,46.85,46.73,46.74,19800.0,29.6487,29.6741,29.5981,29.6044,19800.0
2006-11-14 11:40:00,46.74,46.76,46.65,46.67,23700.0,29.6044,29.6171,29.5474,29.56,23700.0
2006-11-14 11:50:00,46.67,46.7,46.63,46.65,31300.0,29.56,29.579,29.5347,29.5474,31300.0
2006-11-14 12:00:00,46.65,46.67,46.61,46.63,38800.0,29.5474,29.56,29.522,29.5347,38800.0
2006-11-14 12:10:00,46.64,46.68,46.63,46.67,19300.0,29.541,29.5664,29.5347,29.56,19300.0
2006-11-14 12:20:00,46.66,46.66,46.6,46.62,30700.0,29.5537,29.5537,29.5157,29.5284,30700.0
2006-11-14 12:30:00,46.62,46.63,46.57,46.58,20600.0,29.5284,29.5347,29.4967,29.503,20600.0
2006-11-14 12:40:00,46.59,46.78,46.58,46.76,29900.0,29.5094,29.6297,29.503,29.6171,29900.0
2006-11-14 12:50:00,46.77,46.81,46.75,46.75,23200.0,29.6234,29.6487,29.6107,29.6107,23200.0
2006-11-14 13:00:00,46.74,46.78,46.73,46.73,21500.0,29.6044,29.6297,29.5981,29.5981,21500.0
2006-11-14 13:10:00,46.74,46.75,46.71,46.75,13500.0,29.6044,29.6107,29.5854,29.6107,13500.0
2006-11-14 13:20:00,46.75,46.77,46.7,46.71,19500.0,29.6107,29.6234,29.579,29.5854,19500.0
2006-11-14 13:30:00,46.71,46.77,46.7,46.76,23700.0,29.5854,29.6234,29.579,29.6171,23700.0
2006-11-14 13:40:00,46.77,46.78,46.73,46.75,28800.0,29.6234,29.6297,29.5981,29.6107,28800.0
2006-11-14 13:50:00,46.75,46.76,46.64,46.67,26200.0,29.6107,29.6171,29.541,29.56,26200.0
2006-11-14 14:00:00,46.66,46.76,46.64,46.75,24400.0,29.5537,29.6171,29.541,29.6107,24400.0
2006-11-14 14:10:00,46.75,46.76,46.62,46.64,44400.0,29.6107,29.6171,29.5284,29.541,44400.0
2006-11-14 14:20:00,46.65,46.72,46.63,46.69,36300.0,29.5474,29.5917,29.5347,29.5727,36300.0
2006-11-14 14:30:00,46.69,46.79,46.67,46.79,41400.0,29.5727,29.6361,29.56,29.6361,41400.0
2006-11-14 14:40:00,46.79,47.05,46.78,46.96,75600.0,29.6361,29.8007,29.6297,29.7437,75600.0
2006-11-14 14:50:00,46.96,46.99,46.83,46.94,88300.0,29.7437,29.7627,29.6614,29.7311,88300.0
2006-11-14 15:00:00,46.95,47.05,46.95,47.0,107600.0,29.7374,29.8007,29.7374,29.7691,107600.0
2006-11-14 15:10:00,46.99,47.06,46.93,46.93,88400.0,29.7627,29.8071,29.7247,29.7247,88400.0
2006-11-14 15:20:00,46.95,46.97,46.88,46.97,79300.0,29.7374,29.7501,29.6931,29.7501,79300.0
2006-11-14 15:30:00,46.96,47.04,46.96,47.0,89200.0,29.7437,29.7944,29.7437,29.7691,89200.0
2006-11-14 15:40:00,47.01,47.01,46.98,47.0,80100.0,29.7754,29.7754,29.7564,29.7691,80100.0
2006-11-14 15:50:00,47.0,47.07,46.98,47.01,76100.0,29.7691,29.8134,29.7564,29.7754,76100.0
2006-11-15 09:30:00,47.11,47.47,47.02,47.2,66100.0,29.8387,30.0668,29.7817,29.8957,66100.0
2006-11-15 09:40:00,47.21,47.32,47.16,47.18,77100.0,29.9021,29.9717,29.8704,29.8831,77100.0
2006-11-15 09:50:00,47.18,47.2,47.12,47.15,78100.0,29.8831,29.8957,29.8451,29.8641,78100.0
2006-11-15 10:00:00,47.15,47.18,47.14,47.15,126900.0,29.8641,29.8831,29.8577,29.8641,126900.0
2006-11-15 10:10:00,47.16,47.21,47.15,47.2,57700.0,29.8704,29.9021,29.8641,29.8957,57700.0
2006-11-15 10:20:00,47.19,47.2,47.12,47.14,81000.0,29.8894,29.8957,29.8451,29.8577,81000.0
2006-11-15 10:30:00,47.15,47.15,46.91,46.95,169600.0,29.8641,29.8641,29.7121,29.7374,169600.0
2006-11-15 10:40:00,46.96,47.02,46.9,46.96,103300.0,29.7437,29.7817,29.7057,29.7437,103300.0
2006-11-15 10:50:00,46.94,47.0,46.91,47.0,62900.0,29.7311,29.7691,29.7121,29.7691,62900.0
2006-11-15 11:00:00,47.0,47.06,46.98,47.01,88300.0,29.7691,29.8071,29.7564,29.7754,88300.0
2006-11-15 11:10:00,47.01,47.03,46.99,47.01,88400.0,29.7754,29.7881,29.7627,29.7754,88400.0
2006-11-15 11:20:00,47.01,47.03,46.95,47.03,68600.0,29.7754,29.7881,29.7374,29.7881,68600.0
2006-11-15 11:30:00,47.03,47.14,47.0,47.05,63800.0,29.7881,29.8577,29.7691,29.8007,63800.0
2006-11-15 11:40:00,47.05,47.09,47.02,47.08,16600.0,29.8007,29.8261,29.7817,29.8197,16600.0
2006-11-15 11:50:00,47.08,47.15,47.08,47.12,15800.0,29.8197,29.8641,29.8197,29.8451,15800.0
2006-11-15 12:00:00,47.12,47.12,47.04,47.11,27800.0,29.8451,29.8451,29.7944,29.8387,27800.0
2006-11-15 12:10:00,47.12,47.14,47.01,47.07,27500.0,29.8451,29.8577,29.7754,29.8134,27500.0
2006-11-15 12:20:00,47.06,47.06,47.0,47.02,78300.0,29.8071,29.8071,29.7691,29.7817,78300.0
2006-11-15 12:30:00,47.02,47.03,46.99,47.01,38800.0,29.7817,29.7881,29.7627,29.7754,38800.0
2006-11-15 12:40:00,47.01,47.04,47.0,47.01,58300.0,29.7754,29.7944,29.7691,29.7754,58300.0
2006-11-15 12:50:00,47.0,47.06,47.0,47.03,40000.0,29.7691,29.8071,29.7691,29.7881,40000.0
2006-11-15 13:00:00,47.02,47.06,47.02,47.06,37400.0,29.7817,29.8071,29.7817,29.8071,37400.0
2006-11-15 13:10:00,47.05,47.08,47.05,47.06,37000.0,29.8007,29.8197,29.8007,29.8071,37000.0
2006-11-15 13:20:00,47.07,47.16,47.07,47.15,28000.0,29.8134,29.8704,29.8134,29.8641,28000.0
2006-11-15 13:30:00,47.15,47.25,47.14,47.24,40900.0,29.8641,29.9274,29.8577,29.9211,40900.0
2006-11-15 13:40:00,47.24,47.31,47.24,47.3,63200.0,29.9211,29.9654,29.9211,29.9591,63200.0
2006-11-15 13:50:00,47.3,47.31,47.23,47.23,29300.0,29.9591,29.9654,29.9147,29.9147,29300.0
2006-11-15 14:00:00,47.24,47.29,47.12,47.27,43600.0,29.9211,29.9527,29.8451,29.9401,43600.0
2006-11-15 14:10:00,47.28,47.36,47.24,47.25,33200.0,29.9464,29.9971,29.9211,29.9274,33200.0
2006-11-15 14:20:00,47.24,47.25,47.05,47.05,42600.0,29.9211,29.9274,29.8007,29.8007,42600.0
2006-11-15 14:30:00,47.05,47.05,46.95,46.96,114000.0,29.8007,29.8007,29.7374,29.7437,114000.0
2006-11-15 14:40:00,46.95,47.01,46.95,47.0,80500.0,29.7374,29.7754,29.7374,29.7691,80500.0
2006-11-15 14:50:00,46.99,47.03,46.96,46.97,87300.0,29.7627,29.7881,29.7437,29.7501,87300.0
2006-11-15 15:00:00,46.98,47.02,46.95,47.0,60100.0,29.7564,29.7817,29.7374,29.7691,60100.0
2006-11-15 15:10:00,47.01,47.18,47.01,47.14,118200.0,29.7754,29.8831,29.7754,29.8577,118200.0
2006-11-15 15:20:00,47.14,47.17,47.07,47.15,59300.0,29.8577,29.8767,29.8134,29.8641,59300.0
2006-11-15 15:30:00,47.15,47.21,47.07,47.11,117500.0,29.8641,29.9021,29.8134,29.8387,117500.0
2006-11-15 15:40:00,47.11,47.16,47.06,47.12,110000.0,29.8387,29.8704,29.8071,29.8451,110000.0
2006-11-15 15:50:00,47.11,47.2,47.11,47.2,124500.0,29.8387,29.8957,29.8387,29.8957,124500.0
2006-11-16 09:30:00,47.49,47.49,47.26,47.29,41500.0,30.0794,30.0794,29.9337,29.9527,41500.0
2006-11-16 09:40:00,47.26,47.34,47.22,47.32,21600.0,29.9337,29.9844,29.9084,29.9717,21600.0
2006-11-16 09:50:00,47.32,47.4,47.27,47.3,51100.0,29.9717,30.0224,29.9401,29.9591,51100.0
2006-11-16 10:00:00,47.29,47.29,47.12,47.18,86200.0,29.9527,29.9527,29.8451,29.8831,86200.0
2006-11-16 10:10:00,47.19,47.19,47.12,47.13,78200.0,29.8894,29.8894,29.8451,29.8514,78200.0
2006-11-16 10:20:00,47.12,47.15,47.09,47.09,59700.0,29.8451,29.8641,29.8261,29.8261,59700.0
2006-11-16 10:30:00,47.09,47.18,47.07,47.13,36100.0,29.8261,29.8831,29.8134,29.8514,36100.0
2006-11-16 10:40:00,47.11,47.15,47.02,47.04,51000.0,29.8387,29.8641,29.7817,29.7944,51000.0
2006-11-16 10:50:00,47.04,47.08,47.02,47.03,37500.0,29.7944,29.8197,29.7817,29.7881,37500.0
2006-11-16 11:00:00,47.03,47.11,47.02,47.07,31200.0,29.7881,29.8387,29.7817,29.8134,31200.0
2006-11-16 11:10:00,47.07,47.07,47.01,47.02,44700.0,29.8134,29.8134,29.7754,29.7817,44700.0
2006-11-16 11:20:00,47.02,47.04,47.01,47.02,31900.0,29.7817,29.7944,29.7754,29.7817,31900.0
2006-11-16 11:30:00,47.02,47.05,46.99,47.05,45500.0,29.7817,29.8007,29.7627,29.8007,45500.0
2006-11-16 11:40:00,47.04,47.08,47.0,47.08,47100.0,29.7944,29.8197,29.7691,29.8197,47100.0
2006-11-16 11:50:00,47.08,47.1,47.0,47.02,94000.0,29.8197,29.8324,29.7691,29.7817,94000.0
2006-11-16 12:00:00,47.03,47.15,47.0,47.12,41900.0,29.7881,29.8641,29.7691,29.8451,41900.0
2006-11-16 12:10:00,47.13,47.14,47.05,47.14,18600.0,29.8514,29.8577,29.8007,29.8577,18600.0
2006-11-16 12:20:00,47.12,47.15,47.06,47.08,42100.0,29.8451,29.8641,29.8071,29.8197,42100.0
2006-11-16 12:30:00,47.08,47.08,47.0,47.0,29000.0,29.8197,29.8197,29.7691,29.7691,29000.0
2006-11-16 12:40:00,47.02,47.03,46.96,47.01,55000.0,29.7817,29.7881,29.7437,29.7754,55000.0
2006-11-16 12:50:00,47.0,47.01,46.95,47.0,52000.0,29.7691,29.7754,29.7374,29.7691,52000.0
2006-11-16 13:00:00,47.0,47.07,46.99,47.07,38300.0,29.7691,29.8134,29.7627,29.8134,38300.0
2006-11-16 13:10:00,47.06,47.07,47.03,47.06,18000.0,29.8071,29.8134,29.7881,29.8071,18000.0
2006-11-16 13:20:00,47.06,47.08,47.04,47.08,48400.0,29.8071,29.8197,29.7944,29.8197,48400.0
2006-11-16 13:30:00,47.08,47.17,47.08,47.16,48500.0,29.8197,29.8767,29.8197,29.8704,48500.0
2006-11-16 13:40:00,47.16,47.28,47.16,47.26,27100.0,29.8704,29.9464,29.8704,29.9337,27100.0
2006-11-16 13:50:00,47.27,47.3,47.21,47.21,25700.0,29.9401,29.9591,29.9021,29.9021,25700.0
2006-11-16 14:00:00,47.2,47.21,47.1,47.14,36200.0,29.8957,29.9021,29.8324,29.8577,36200.0
2006-11-16 14:10:00,47.14,47.26,47.11,47.23,97400.0,29.8577,29.9337,29.8387,29.9147,97400.0
2006-11-16 14:20:00,47.23,47.25,47.15,47.2,92000.0,29.9147,29.9274,29.8641,29.8957,92000.0
2006-11-16 14:30:00,47.21,47.21,47.07,47.09,74000.0,29.9021,29.9021,29.8134,29.8261,74000.0
2006-11-16 14:40:00,47.09,47.11,47.05,47.09,34800.0,29.8261,29.8387,29.8007,29.8261,34800.0
2006-11-16 14:50:00,47.09,47.12,47.06,47.1,28400.0,29.8261,29.8451,29.8071,29.8324,28400.0
2006-11-16 15:00:00,47.09,47.2,47.09,47.15,43700.0,29.8261,29.8957,29.8261,29.8641,43700.0
2006-11-16 15:10:00,47.15,47.37,47.15,47.33,64600.0,29.8641,30.0034,29.8641,29.9781,64600.0
2006-11-16 15:20:00,47.31,47.33,47.27,47.27,50500.0,29.9654,29.9781,29.9401,29.9401,50500.0
2006-11-16 15:30:00,47.27,47.34,47.23,47.33,46600.0,29.9401,29.9844,29.9147,29.9781,46600.0
2006-11-16 15:40:00,47.33,47.33,47.25,47.26,41300.0,29.9781,29.9781,29.9274,29.9337,41300.0
2006-11-16 15:50:00,47.25,47.28,47.22,47.25,40200.0,29.9274,29.9464,29.9084,29.9274,40200.0
2006-11-17 09:30:00,47.0,47.07,46.88,46.88,260400.0,29.7691,29.8134,29.6931,29.6931,260400.0
2006-11-17 09:40:00,46.88,46.98,46.83,46.85,78200.0,29.6931,29.7564,29.6614,29.6741,78200.0
2006-11-17 09:50:00,46.86,46.95,46.82,46.95,37100.0,29.6804,29.7374,29.6551,29.7374,37100.0
2006-11-17 10:00:00,46.93,46.98,46.91,46.97,41400.0,29.7247,29.7564,29.7121,29.7501,41400.0
2006-11-17 10:10:00,46.97,46.98,46.87,46.91,47300.0,29.7501,29.7564,29.6867,29.7121,47300.0
2006-11-17 10:20:00,46.9,46.96,46.89,46.91,43900.0,29.7057,29.7437,29.6994,29.7121,43900.0
2006-11-17 10:30:00,46.92,46.93,46.87,46.92,45600.0,29.7184,29.7247,29.6867,29.7184,45600.0
2006-11-17 10:40:00,46.92,47.0,46.92,47.0,51000.0,29.7184,29.7691,29.7184,29.7691,51000.0
2006-11-17 10:50:00,46.99,47.0,46.95,46.96,418800.0,29.7627,29.7691,29.7374,29.7437,418800.0
2006-11-17 11:00:00,46.96,46.98,46.9,46.95,63700.0,29.7437,29.7564,29.7057,29.7374,63700.0
2006-11-17 11:10:00,46.96,47.02,46.94,46.97,117900.0,29.7437,29.7817,29.7311,29.7501,117900.0
2006-11-17 11:20:00,46.97,46.98,46.95,46.95,48600.0,29.7501,29.7564,29.7374,29.7374,48600.0
2006-11-17 11:30:00,46.95,46.96,46.89,46.91,47900.0,29.7374,29.7437,29.6994,29.7121,47900.0
2006-11-17 11:40:00,46.9,46.9,46.87,46.88,30100.0,29.7057,29.7057,29.6867,29.6931,30100.0
2006-11-17 11:50:00,46.89,46.94,46.87,46.91,31800.0,29.6994,29.7311,29.6867,29.7121,31800.0
2006-11-17 12:00:00,46.91,46.96,46.89,46.96,41700.0,29.7121,29.7437,29.6994,29.7437,41700.0
2006-11-17 12:10:00,46.97,47.03,46.92,46.94,40700.0,29.7501,29.7881,29.7184,29.7311,40700.0
2006-11-17 12:20:00,46.94,46.94,46.91,46.92,23000.0,29.7311,29.7311,29.7121,29.7184,23000.0
2006-11-17 12:30:00,46.92,47.1,46.92,47.06,42600.0,29.7184,29.8324,29.7184,29.8071,42600.0
2006-11-17 12:40:00,47.06,47.06,46.98,47.0,20000.0,29.8071,29.8071,29.7564,29.7691,20000.0
2006-11-17 12:50:00,46.99,47.0,46.92,46.95,24700.0,29.7627,29.7691,29.7184,29.7374,24700.0
2006-11-17 13:00:00,46.94,46.98,46.91,46.97,21600.0,29.7311,29.7564,29.7121,29.7501,21600.0
2006-11-17 13:10:00,46.97,46.98,46.92,46.94,17800.0,29.7501,29.7564,29.7184,29.7311,17800.0
2006-11-17 13:20:00,46.94,46.96,46.93,46.94,20200.0,29.7311,29.7437,29.7247,29.7311,20200.0
2006-11-17 13:30:00,46.94,46.96,46.9,46.9,27800.0,29.7311,29.7437,29.7057,29.7057,27800.0
2006-11-17 13:40:00,46.9,46.96,46.9,46.94,22100.0,29.7057,29.7437,29.7057,29.7311,22100.0
2006-11-17 13:50:00,46.95,46.95,46.93,46.94,19400.0,29.7374,29.7374,29.7247,29.7311,19400.0
2006-11-17 14:00:00,46.95,46.95,46.82,46.83,35000.0,29.7374,29.7374,29.6551,29.6614,35000.0
2006-11-17 14:10:00,46.83,46.97,46.82,46.95,43400.0,29.6614,29.7501,29.6551,29.7374,43400.0
2006-11-17 14:20:00,46.95,47.01,46.93,47.01,27000.0,29.7374,29.7754,29.7247,29.7754,27000.0
2006-11-17 14:30:00,47.01,47.1,47.0,47.09,28800.0,29.7754,29.8324,29.7691,29.8261,28800.0
2006-11-17 14:40:00,47.09,47.2,47.07,47.17,51500.0,29.8261,29.8957,29.8134,29.8767,51500.0
2006-11-17 14:50:00,47.18,47.18,47.08,47.12,37100.0,29.8831,29.8831,29.8197,29.8451,37100.0
2006-11-17 15:00:00,47.12,47.25,47.08,47.12,47600.0,29.8451,29.9274,29.8197,29.8451,47600.0
2006-11-17 15:10:00,47.13,47.13,47.0,47.03,51800.0,29.8514,29.8514,29.7691,29.7881,51800.0
2006-11-17 15:20:00,47.04,47.1,47.03,47.09,40200.0,29.7944,29.8324,29.7881,29.8261,40200.0
2006-11-17 15:30:00,47.1,47.15,47.07,47.13,37600.0,29.8324,29.8641,29.8134,29.8514,37600.0
2006-11-17 15:40:00,47.13,47.15,47.08,47.13,63000.0,29.8514,29.8641,29.8197,29.8514,63000.0
2006-11-17 15:50:00,47.13,47.13,47.07,47.1,145900.0,29.8514,29.8514,29.8134,29.8324,145900.0
2006-11-20 09:30:00,47.85,47.85,46.96,46.96,31100.0,30.3074,30.3074,29.7437,29.7437,31100.0
2006-11-20 09:40:00,46.98,47.01,46.85,46.93,25100.0,29.7564,29.7754,29.6741,29.7247,25100.0
2006-11-20 09:50:00,46.92,47.01,46.88,46.96,13100.0,29.7184,29.7754,29.6931,29.7437,13100.0
2006-11-20 10:00:00,46.94,47.07,46.86,46.96,25600.0,29.7311,29.8134,29.6804,29.7437,25600.0
2006-11-20 10:10:00,46.96,47.07,46.9,47.05,22500.0,29.7437,29.8134,29.7057,29.8007,22500.0
2006-11-20 10:20:00,47.04,47.06,46.94,46.96,23800.0,29.7944,29.8071,29.7311,29.7437,23800.0
2006-11-20 10:30:00,46.97,47.02,46.93,46.99,33300.0,29.7501,29.7817,29.7247,29.7627,33300.0
2006-11-20 10:40:00,46.99,46.99,46.86,46.89,29700.0,29.7627,29.7627,29.6804,29.6994,29700.0
2006-11-20 10:50:00,46.89,46.95,46.89,46.95,22100.0,29.6994,29.7374,29.6994,29.7374,22100.0
2006-11-20 11:00:00,46.94,46.96,46.83,46.87,32100.0,29.7311,29.7437,29.6614,29.6867,32100.0
2006-11-20 11:10:00,46.85,46.87,46.79,46.84,47600.0,29.6741,29.6867,29.6361,29.6677,47600.0
2006-11-20 11:20:00,46.84,46.94,46.81,46.85,25700.0,29.6677,29.7311,29.6487,29.6741,25700.0
2006-11-20 11:30:00,46.84,46.94,46.81,46.81,40700.0,29.6677,29.7311,29.6487,29.6487,40700.0
2006-11-20 11:40:00,46.82,46.82,46.74,46.75,37200.0,29.6551,29.6551,29.6044,29.6107,37200.0
2006-11-20 11:50:00,46.75,46.8,46.72,46.79,38900.0,29.6107,29.6424,29.5917,29.6361,38900.0
2006-11-20 12:00:00,46.78,46.81,46.72,46.81,59000.0,29.6297,29.6487,29.5917,29.6487,59000.0
2006-11-20 12:10:00,46.81,46.89,46.8,46.87,30000.0,29.6487,29.6994,29.6424,29.6867,30000.0
2006-11-20 12:20:00,46.87,46.88,46.82,46.88,25700.0,29.6867,29.6931,29.6551,29.6931,25700.0
2006-11-20 12:30:00,46.87,46.88,46.76,46.76,70200.0,29.6867,29.6931,29.6171,29.6171,70200.0
2006-11-20 12:40:00,46.77,46.8,46.76,46.77,25600.0,29.6234,29.6424,29.6171,29.6234,25600.0
2006-11-20 12:50:00,46.78,46.8,46.75,46.78,56500.0,29.6297,29.6424,29.6107,29.6297,56500.0
2006-11-20 13:00:00,46.78,46.81,46.75,46.78,40800.0,29.6297,29.6487,29.6107,29.6297,40800.0
2006-11-20 13:10:00,46.78,46.82,46.71,46.72,25600.0,29.6297,29.6551,29.5854,29.5917,25600.0
2006-11-20 13:20:00,46.73,46.76,46.72,46.72,35600.0,29.5981,29.6171,29.5917,29.5917,35600.0
2006-11-20 13:30:00,46.72,46.73,46.69,46.71,43900.0,29.5917,29.5981,29.5727,29.5854,43900.0
2006-11-20 13:40:00,46.71,46.71,46.69,46.71,45100.0,29.5854,29.5854,29.5727,29.5854,45100.0
2006-11-20 13:50:00,46.7,46.73,46.66,46.69,36500.0,29.579,29.5981,29.5537,29.5727,36500.0
2006-11-20 14:00:00,46.7,46.71,46.66,46.66,46000.0,29.579,29.5854,29.5537,29.5537,46000.0
2006-11-20 14:10:00,46.66,46.7,46.6,46.6,57600.0,29.5537,29.579,29.5157,29.5157,57600.0
2006-11-20 14:20:00,46.6,46.6,46.5,46.54,59900.0,29.5157,29.5157,29.4524,29.4777,59900.0
2006-11-20 14:30:00,46.55,46.59,46.5,46.57,131400.0,29.484,29.5094,29.4524,29.4967,131400.0
2006-11-20 14:40:00,46.58,46.59,46.5,46.54,94300.0,29.503,29.5094,29.4524,29.4777,94300.0
2006-11-20 14:50:00,46.54,46.56,46.48,46.5,82200.0,29.4777,29.4904,29.4397,29.4524,82200.0
2006-11-20 15:00:00,46.5,46.5,46.45,46.46,54300.0,29.4524,29.4524,29.4207,29.427,54300.0
2006-11-20 15:10:00,46.46,46.55,46.46,46.55,40900.0,29.427,29.484,29.427,29.484,40900.0
2006-11-20 15:20:00,46.55,46.58,46.46,46.48,83800.0,29.484,29.503,29.427,29.4397,83800.0
2006-11-20 15:30:00,46.48,46.55,46.48,46.55,78200.0,29.4397,29.484,29.4397,29.484,78200.0
2006-11-20 15:40:00,46.53,46.55,46.45,46.49,108800.0,29.4714,29.484,29.4207,29.446,108800.0
2006-11-20 15:50:00,46.49,46.5,46.47,46.5,76600.0,29.446,29.4524,29.4334,29.4524,76600.0
2006-11-21 09:30:00,46.4,46.5,46.4,46.46,67600.0,29.389,29.4524,29.389,29.427,67600.0
2006-11-21 09:40:00,46.46,46.48,46.26,46.26,63400.0,29.427,29.4397,29.3004,29.3004,63400.0
2006-11-21 09:50:00,46.27,46.37,46.24,46.32,91300.0,29.3067,29.37,29.2877,29.3384,91300.0
2006-11-21 10:00:00,46.32,46.35,46.27,46.32,51800.0,29.3384,29.3574,29.3067,29.3384,51800.0
2006-11-21 10:10:00,46.33,46.43,46.28,46.42,58500.0,29.3447,29.408,29.313,29.4017,58500.0
2006-11-21 10:20:00,46.43,46.48,46.37,46.41,67200.0,29.408,29.4397,29.37,29.3954,67200.0
2006-11-21 10:30:00,46.4,46.45,46.37,46.37,58500.0,29.389,29.4207,29.37,29.37,58500.0
2006-11-21 10:40:00,46.37,46.49,46.37,46.48,33300.0,29.37,29.446,29.37,29.4397,33300.0
2006-11-21 10:50:00,46.48,46.49,46.37,46.43,39000.0,29.4397,29.446,29.37,29.408,39000.0
2006-11-21 11:00:00,46.43,46.45,46.38,46.42,29300.0,29.408,29.4207,29.3764,29.4017,29300.0
2006-11-21 11:10:00,46.42,46.49,46.42,46.49,55300.0,29.4017,29.446,29.4017,29.446,55300.0
2006-11-21 11:20:00,46.48,46.5,46.42,46.5,106300.0,29.4397,29.4524,29.4017,29.4524,106300.0
2006-11-21 11:30:00,46.49,46.53,46.44,46.5,284500.0,29.446,29.4714,29.4144,29.4524,284500.0
2006-11-21 11:40:00,46.5,46.51,46.45,46.49,82800.0,29.4524,29.4587,29.4207,29.446,82800.0
2006-11-21 11:50:00,46.5,46.61,46.5,46.6,36400.0,29.4524,29.522,29.4524,29.5157,36400.0
2006-11-21 12:00:00,46.6,46.79,46.6,46.78,1400800.0,29.5157,29.6361,29.5157,29.6297,1400800.0
2006-11-21 12:10:00,46.79,46.86,46.79,46.85,102500.0,29.6361,29.6804,29.6361,29.6741,102500.0
2006-11-21 12:20:00,46.84,46.89,46.81,46.84,37400.0,29.6677,29.6994,29.6487,29.6677,37400.0
2006-11-21 12:30:00,46.84,46.9,46.84,46.87,35700.0,29.6677,29.7057,29.6677,29.6867,35700.0
2006-11-21 12:40:00,46.88,46.88,46.78,46.78,84900.0,29.6931,29.6931,29.6297,29.6297,84900.0
2006-11-21 12:50:00,46.77,46.82,46.77,46.82,29000.0,29.6234,29.6551,29.6234,29.6551,29000.0
2006-11-21 13:00:00,46.82,46.85,46.82,46.84,31200.0,29.6551,29.6741,29.6551,29.6677,31200.0
2006-11-21 13:10:00,46.85,46.9,46.84,46.88,34000.0,29.6741,29.7057,29.6677,29.6931,34000.0
2006-11-21 13:20:00,46.88,46.9,46.86,46.89,28400.0,29.6931,29.7057,29.6804,29.6994,28400.0
2006-11-21 13:30:00,46.9,47.0,46.9,46.99,30900.0,29.7057,29.7691,29.7057,29.7627,30900.0
2006-11-21 13:40:00,46.99,47.06,46.99,47.05,59100.0,29.7627,29.8071,29.7627,29.8007,59100.0
2006-11-21 13:50:00,47.05,47.09,47.01,47.01,38000.0,29.8007,29.8261,29.7754,29.7754,38000.0
2006-11-21 14:00:00,47.0,47.02,46.95,47.02,34900.0,29.7691,29.7817,29.7374,29.7817,34900.0
2006-11-21 14:10:00,47.03,47.04,47.0,47.0,34600.0,29.7881,29.7944,29.7691,29.7691,34600.0
2006-11-21 14:20:00,47.0,47.11,46.99,47.1,54800.0,29.7691,29.8387,29.7627,29.8324,54800.0
2006-11-21 14:30:00,47.1,47.17,47.09,47.14,42900.0,29.8324,29.8767,29.8261,29.8577,42900.0
2006-11-21 14:40:00,47.14,47.2,47.12,47.2,35400.0,29.8577,29.8957,29.8451,29.8957,35400.0
2006-11-21 14:50:00,47.19,47.25,47.1,47.11,44200.0,29.8894,29.9274,29.8324,29.8387,44200.0
2006-11-21 15:00:00,47.1,47.16,47.05,47.16,37800.0,29.8324,29.8704,29.8007,29.8704,37800.0
2006-11-21 15:10:00,47.16,47.18,47.12,47.13,25600.0,29.8704,29.8831,29.8451,29.8514,25600.0
2006-11-21 15:20:00,47.13,47.13,47.04,47.12,45500.0,29.8514,29.8514,29.7944,29.8451,45500.0
2006-11-21 15:30:00,47.11,47.15,47.03,47.05,75200.0,29.8387,29.8641,29.7881,29.8007,75200.0
2006-11-21 15:40:00,47.05,47.09,46.95,46.99,64200.0,29.8007,29.8261,29.7374,29.7627,64200.0
2006-11-21 15:50:00,46.97,47.1,46.97,47.02,79300.0,29.7501,29.8324,29.7501,29.7817,79300.0
2006-11-22 09:30:00,47.06,47.33,46.93,47.33,49000.0,29.8071,29.9781,29.7247,29.9781,49000.0
2006-11-22 09:40:00,47.33,47.38,47.28,47.33,33300.0,29.9781,30.0098,29.9464,29.9781,33300.0
2006-11-22 09:50:00,47.33,47.33,47.2,47.28,23700.0,29.9781,29.9781,29.8957,29.9464,23700.0
2006-11-22 10:00:00,47.28,47.35,47.21,47.28,45900.0,29.9464,29.9907,29.9021,29.9464,45900.0
2006-11-22 10:10:00,47.28,47.35,47.25,47.31,95400.0,29.9464,29.9907,29.9274,29.9654,95400.0
2006-11-22 10:20:00,47.29,47.32,47.26,47.27,30000.0,29.9527,29.9717,29.9337,29.9401,30000.0
2006-11-22 10:30:00,47.28,47.34,47.21,47.3,51200.0,29.9464,29.9844,29.9021,29.9591,51200.0
2006-11-22 10:40:00,47.3,47.39,47.27,47.35,21600.0,29.9591,30.0161,29.9401,29.9907,21600.0
2006-11-22 10:50:00,47.35,47.42,47.32,47.36,42000.0,29.9907,30.0351,29.9717,29.9971,42000.0
2006-11-22 11:00:00,47.37,47.49,47.34,47.47,39700.0,30.0034,30.0794,29.9844,30.0668,39700.0
2006-11-22 11:10:00,47.47,47.48,47.43,47.45,22100.0,30.0668,30.0731,30.0414,30.0541,22100.0
2006-11-22 11:20:00,47.44,47.48,47.42,47.45,24600.0,30.0478,30.0731,30.0351,30.0541,24600.0
2006-11-22 11:30:00,47.46,47.47,47.42,47.43,20700.0,30.0604,30.0668,30.0351,30.0414,20700.0
2006-11-22 11:40:00,47.42,47.57,47.42,47.54,117100.0,30.0351,30.1301,30.0351,30.1111,117100.0
2006-11-22 11:50:00,47.54,47.56,47.49,47.5,18700.0,30.1111,30.1238,30.0794,30.0858,18700.0
2006-11-22 12:00:00,47.5,47.58,47.47,47.54,50400.0,30.0858,30.1364,30.0668,30.1111,50400.0
2006-11-22 12:10:00,47.54,47.58,47.47,47.51,41300.0,30.1111,30.1364,30.0668,30.0921,41300.0
2006-11-22 12:20:00,47.51,47.52,47.39,47.42,28400.0,30.0921,30.0984,30.0161,30.0351,28400.0
2006-11-22 12:30:00,47.42,47.44,47.39,47.39,12700.0,30.0351,30.0478,30.0161,30.0161,12700.0
2006-11-22 12:40:00,47.39,47.43,47.37,47.4,40700.0,30.0161,30.0414,30.0034,30.0224,40700.0
2006-11-22 12:50:00,47.4,47.41,47.33,47.4,19900.0,30.0224,30.0288,29.9781,30.0224,19900.0
2006-11-22 13:00:00,47.4,47.42,47.4,47.4,10900.0,30.0224,30.0351,30.0224,30.0224,10900.0
2006-11-22 13:10:00,47.4,47.41,47.37,47.37,21100.0,30.0224,30.0288,30.0034,30.0034,21100.0
2006-11-22 13:20:00,47.38,47.41,47.36,47.39,28100.0,30.0098,30.0288,29.9971,30.0161,28100.0
2006-11-22 13:30:00,47.4,47.41,47.37,47.38,42800.0,30.0224,30.0288,30.0034,30.0098,42800.0
2006-11-22 13:40:00,47.38,47.41,47.37,47.39,55100.0,30.0098,30.0288,30.0034,30.0161,55100.0
2006-11-22 13:50:00,47.38,47.41,47.36,47.39,31000.0,30.0098,30.0288,29.9971,30.0161,31000.0
2006-11-22 14:00:00,47.38,47.41,47.37,47.4,27500.0,30.0098,30.0288,30.0034,30.0224,27500.0
2006-11-22 14:10:00,47.41,47.42,47.39,47.4,31400.0,30.0288,30.0351,30.0161,30.0224,31400.0
2006-11-22 14:20:00,47.4,47.42,47.38,47.4,17600.0,30.0224,30.0351,30.0098,30.0224,17600.0
2006-11-22 14:30:00,47.38,47.41,47.34,47.39,28600.0,30.0098,30.0288,29.9844,30.0161,28600.0
2006-11-22 14:40:00,47.39,47.47,47.39,47.45,28000.0,30.0161,30.0668,30.0161,30.0541,28000.0
2006-11-22 14:50:00,47.45,47.47,47.42,47.43,21100.0,30.0541,30.0668,30.0351,30.0414,21100.0
2006-11-22 15:00:00,47.43,47.46,47.37,47.41,26300.0,30.0414,30.0604,30.0034,30.0288,26300.0
2006-11-22 15:10:00,47.41,47.41,47.35,47.37,22800.0,30.0288,30.0288,29.9907,30.0034,22800.0
2006-11-22 15:20:00,47.37,47.45,47.37,47.45,19200.0,30.0034,30.0541,30.0034,30.0541,19200.0
2006-11-22 15:30:00,47.44,47.46,47.43,47.45,24600.0,30.0478,30.0604,30.0414,30.0541,24600.0
2006-11-22 15:40:00,47.46,47.5,47.42,47.5,379500.0,30.0604,30.0858,30.0351,30.0858,379500.0
2006-11-22 15:50:00,47.49,47.58,47.47,47.53,80300.0,30.0794,30.1364,30.0668,30.1048,80300.0
2006-11-24 09:30:00,47.23,47.31,47.07,47.16,64300.0,29.9147,29.9654,29.8134,29.8704,64300.0
2006-11-24 09:40:00,47.15,47.34,47.14,47.19,60700.0,29.8641,29.9844,29.8577,29.8894,60700.0
2006-11-24 09:50:00,47.19,47.32,47.19,47.23,37200.0,29.8894,29.9717,29.8894,29.9147,37200.0
2006-11-24 10:00:00,47.23,47.41,47.23,47.33,21300.0,29.9147,30.0288,29.9147,29.9781,21300.0
2006-11-24 10:10:00,47.34,47.47,47.33,47.44,50500.0,29.9844,30.0668,29.9781,30.0478,50500.0
2006-11-24 10:20:00,47.46,47.54,47.44,47.52,37300.0,30.0604,30.1111,30.0478,30.0984,37300.0
2006-11-24 10:30:00,47.54,47.63,47.53,47.62,25700.0,30.1111,30.1681,30.1048,30.1618,25700.0
2006-11-24 10:40:00,47.65,47.69,47.64,47.68,34900.0,30.1808,30.2061,30.1744,30.1998,34900.0
2006-11-24 10:50:00,47.67,47.73,47.66,47.69,26200.0,30.1934,30.2314,30.1871,30.2061,26200.0
2006-11-24 11:00:00,47.69,47.77,47.65,47.76,43700.0,30.2061,30.2568,30.1808,30.2504,43700.0
2006-11-24 11:10:00,47.76,47.81,47.75,47.75,23400.0,30.2504,30.2821,30.2441,30.2441,23400.0
2006-11-24 11:20:00,47.76,47.82,47.75,47.75,38800.0,30.2504,30.2884,30.2441,30.2441,38800.0
2006-11-24 11:30:00,47.77,47.85,47.76,47.83,94000.0,30.2568,30.3074,30.2504,30.2948,94000.0
2006-11-24 11:40:00,47.84,47.85,47.72,47.73,29800.0,30.3011,30.3074,30.2251,30.2314,29800.0
2006-11-24 11:50:00,47.74,47.76,47.67,47.67,12200.0,30.2378,30.2504,30.1934,30.1934,12200.0
2006-11-24 12:00:00,47.67,47.67,47.58,47.6,28000.0,30.1934,30.1934,30.1364,30.1491,28000.0
2006-11-24 12:10:00,47.6,47.66,47.6,47.66,16600.0,30.1491,30.1871,30.1491,30.1871,16600.0
2006-11-24 12:20:00,47.65,47.68,47.61,47.62,25600.0,30.1808,30.1998,30.1554,30.1618,25600.0
2006-11-24 12:30:00,47.62,47.65,47.55,47.57,94800.0,30.1618,30.1808,30.1174,30.1301,94800.0
2006-11-24 12:40:00,47.57,47.57,47.48,47.5,32900.0,30.1301,30.1301,30.0731,30.0858,32900.0
2006-11-24 12:50:00,47.5,47.5,47.42,47.42,32100.0,30.0858,30.0858,30.0351,30.0351,32100.0
2006-11-24 13:00:00,47.39,47.39,47.39,47.39,44400.0,30.0161,30.0161,30.0161,30.0161,44400.0
2006-11-24 13:10:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:20:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:30:00,47.39,47.39,47.39,47.39,0.0,30.0161,30.0161,30.0161,30.0161,0.0
2006-11-24 13:40:00,46.63,46.63,46.63,46.63,100.0,29.5347,29.5347,29.5347,29.5347,100.0
2006-11-24 13:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:10:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:20:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:40:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 14:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:00:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:10:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:20:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:30:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:40:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-24 15:50:00,46.63,46.63,46.63,46.63,0.0,29.5347,29.5347,29.5347,29.5347,0.0
2006-11-27 09:30:00,47.22,47.28,47.07,47.21,58200.0,29.9084,29.9464,29.8134,29.9021,58200.0
2006-11-27 09:40:00,47.21,47.24,47.07,47.14,63400.0,29.9021,29.9211,29.8134,29.8577,63400.0
2006-11-27 09:50:00,47.14,47.18,46.99,46.99,65300.0,29.8577,29.8831,29.7627,29.7627,65300.0
2006-11-27 10:00:00,47.0,47.0,46.81,46.91,73200.0,29.7691,29.7691,29.6487,29.7121,73200.0
2006-11-27 10:10:00,46.91,46.92,46.79,46.87,47800.0,29.7121,29.7184,29.6361,29.6867,47800.0
2006-11-27 10:20:00,46.87,46.91,46.84,46.9,54900.0,29.6867,29.7121,29.6677,29.7057,54900.0
2006-11-27 10:30:00,46.88,46.98,46.83,46.96,35100.0,29.6931,29.7564,29.6614,29.7437,35100.0
2006-11-27 10:40:00,46.96,47.01,46.93,46.99,55000.0,29.7437,29.7754,29.7247,29.7627,55000.0
2006-11-27 10:50:00,46.99,47.03,46.96,47.01,46600.0,29.7627,29.7881,29.7437,29.7754,46600.0
2006-11-27 11:00:00,46.99,47.0,46.92,46.99,89400.0,29.7627,29.7691,29.7184,29.7627,89400.0
2006-11-27 11:10:00,46.99,47.03,46.92,47.0,144200.0,29.7627,29.7881,29.7184,29.7691,144200.0
2006-11-27 11:20:00,46.99,47.0,46.9,46.92,108700.0,29.7627,29.7691,29.7057,29.7184,108700.0
2006-11-27 11:30:00,46.92,47.05,46.91,47.05,48200.0,29.7184,29.8007,29.7121,29.8007,48200.0
2006-11-27 11:40:00,47.03,47.04,46.98,47.01,45800.0,29.7881,29.7944,29.7564,29.7754,45800.0
2006-11-27 11:50:00,47.01,47.02,46.97,47.0,46800.0,29.7754,29.7817,29.7501,29.7691,46800.0
2006-11-27 12:00:00,47.0,47.03,46.95,47.03,41300.0,29.7691,29.7881,29.7374,29.7881,41300.0
2006-11-27 12:10:00,47.03,47.09,47.01,47.08,27300.0,29.7881,29.8261,29.7754,29.8197,27300.0
2006-11-27 12:20:00,47.07,47.1,47.04,47.08,32100.0,29.8134,29.8324,29.7944,29.8197,32100.0
2006-11-27 12:30:00,47.08,47.09,47.02,47.05,122600.0,29.8197,29.8261,29.7817,29.8007,122600.0
2006-11-27 12:40:00,47.04,47.08,46.99,47.03,92700.0,29.7944,29.8197,29.7627,29.7881,92700.0
2006-11-27 12:50:00,47.02,47.03,46.93,46.94,71000.0,29.7817,29.7881,29.7247,29.7311,71000.0
2006-11-27 13:00:00,46.93,46.96,46.88,46.92,58400.0,29.7247,29.7437,29.6931,29.7184,58400.0
2006-11-27 13:10:00,46.92,46.96,46.91,46.95,29500.0,29.7184,29.7437,29.7121,29.7374,29500.0
2006-11-27 13:20:00,46.95,47.03,46.92,47.03,23200.0,29.7374,29.7881,29.7184,29.7881,23200.0
2006-11-27 13:30:00,47.03,47.07,46.98,47.0,45900.0,29.7881,29.8134,29.7564,29.7691,45900.0
2006-11-27 13:40:00,47.0,47.04,46.95,47.0,34800.0,29.7691,29.7944,29.7374,29.7691,34800.0
2006-11-27 13:50:00,47.0,47.0,46.93,46.94,17300.0,29.7691,29.7691,29.7247,29.7311,17300.0
2006-11-27 14:00:00,46.95,46.95,46.84,46.85,25100.0,29.7374,29.7374,29.6677,29.6741,25100.0
2006-11-27 14:10:00,46.85,46.94,46.83,46.93,41500.0,29.6741,29.7311,29.6614,29.7247,41500.0
2006-11-27 14:20:00,46.93,46.93,46.78,46.86,33700.0,29.7247,29.7247,29.6297,29.6804,33700.0
2006-11-27 14:30:00,46.86,46.89,46.77,46.77,30700.0,29.6804,29.6994,29.6234,29.6234,30700.0
2006-11-27 14:40:00,46.77,46.81,46.76,46.8,47000.0,29.6234,29.6487,29.6171,29.6424,47000.0
2006-11-27 14:50:00,46.81,46.81,46.71,46.75,45000.0,29.6487,29.6487,29.5854,29.6107,45000.0
2006-11-27 15:00:00,46.74,46.78,46.71,46.78,62600.0,29.6044,29.6297,29.5854,29.6297,62600.0
2006-11-27 15:10:00,46.78,46.85,46.77,46.85,53700.0,29.6297,29.6741,29.6234,29.6741,53700.0
2006-11-27 15:20:00,46.84,46.93,46.83,46.93,62700.0,29.6677,29.7247,29.6614,29.7247,62700.0
2006-11-27 15:30:00,46.92,46.95,46.92,46.95,123000.0,29.7184,29.7374,29.7184,29.7374,123000.0
2006-11-27 15:40:00,46.95,46.96,46.86,46.9,95800.0,29.7374,29.7437,29.6804,29.7057,95800.0
2006-11-27 15:50:00,46.9,46.9,46.84,46.9,186600.0,29.7057,29.7057,29.6677,29.7057,186600.0
2006-11-28 09:30:00,46.72,46.75,46.58,46.66,48100.0,29.5917,29.6107,29.503,29.5537,48100.0
2006-11-28 09:40:00,46.66,46.66,46.46,46.48,55000.0,29.5537,29.5537,29.427,29.4397,55000.0
2006-11-28 09:50:00,46.5,46.57,46.47,46.51,33400.0,29.4524,29.4967,29.4334,29.4587,33400.0
2006-11-28 10:00:00,46.54,46.76,46.48,46.54,65200.0,29.4777,29.6171,29.4397,29.4777,65200.0
2006-11-28 10:10:00,46.54,46.55,46.35,46.39,73600.0,29.4777,29.484,29.3574,29.3827,73600.0
2006-11-28 10:20:00,46.39,46.59,46.38,46.54,46600.0,29.3827,29.5094,29.3764,29.4777,46600.0
2006-11-28 10:30:00,46.53,46.84,46.51,46.82,61100.0,29.4714,29.6677,29.4587,29.6551,61100.0
2006-11-28 10:40:00,46.82,46.83,46.72,46.75,63600.0,29.6551,29.6614,29.5917,29.6107,63600.0
2006-11-28 10:50:00,46.74,46.8,46.65,46.68,59800.0,29.6044,29.6424,29.5474,29.5664,59800.0
2006-11-28 11:00:00,46.68,46.76,46.66,46.71,43800.0,29.5664,29.6171,29.5537,29.5854,43800.0
2006-11-28 11:10:00,46.71,46.78,46.68,46.76,103900.0,29.5854,29.6297,29.5664,29.6171,103900.0
2006-11-28 11:20:00,46.76,46.77,46.66,46.69,38900.0,29.6171,29.6234,29.5537,29.5727,38900.0
2006-11-28 11:30:00,46.7,46.72,46.65,46.69,85600.0,29.579,29.5917,29.5474,29.5727,85600.0
2006-11-28 11:40:00,46.7,46.71,46.57,46.57,73900.0,29.579,29.5854,29.4967,29.4967,73900.0
2006-11-28 11:50:00,46.57,46.59,46.48,46.52,39400.0,29.4967,29.5094,29.4397,29.465,39400.0
2006-11-28 12:00:00,46.52,46.67,46.49,46.64,50500.0,29.465,29.56,29.446,29.541,50500.0
2006-11-28 12:10:00,46.66,46.66,46.57,46.62,103500.0,29.5537,29.5537,29.4967,29.5284,103500.0
2006-11-28 12:20:00,46.61,46.66,46.57,46.62,39200.0,29.522,29.5537,29.4967,29.5284,39200.0
2006-11-28 12:30:00,46.62,46.62,46.48,46.55,55000.0,29.5284,29.5284,29.4397,29.484,55000.0
2006-11-28 12:40:00,46.55,46.57,46.48,46.57,51800.0,29.484,29.4967,29.4397,29.4967,51800.0
2006-11-28 12:50:00,46.57,46.59,46.43,46.46,26200.0,29.4967,29.5094,29.408,29.427,26200.0
2006-11-28 13:00:00,46.44,46.68,46.43,46.6,65400.0,29.4144,29.5664,29.408,29.5157,65400.0
2006-11-28 13:10:00,46.6,46.68,46.52,46.52,37200.0,29.5157,29.5664,29.465,29.465,37200.0
2006-11-28 13:20:00,46.52,46.55,46.38,46.42,31900.0,29.465,29.484,29.3764,29.4017,31900.0
2006-11-28 13:30:00,46.41,46.51,46.41,46.51,29200.0,29.3954,29.4587,29.3954,29.4587,29200.0
2006-11-28 13:40:00,46.51,46.6,46.51,46.53,31400.0,29.4587,29.5157,29.4587,29.4714,31400.0
2006-11-28 13:50:00,46.53,46.56,46.48,46.5,18900.0,29.4714,29.4904,29.4397,29.4524,18900.0
2006-11-28 14:00:00,46.48,46.54,46.44,46.53,38400.0,29.4397,29.4777,29.4144,29.4714,38400.0
2006-11-28 14:10:00,46.52,46.59,46.51,46.57,80100.0,29.465,29.5094,29.4587,29.4967,80100.0
2006-11-28 14:20:00,46.57,46.71,46.57,46.7,40300.0,29.4967,29.5854,29.4967,29.579,40300.0
2006-11-28 14:30:00,46.71,46.77,46.64,46.65,100000.0,29.5854,29.6234,29.541,29.5474,100000.0
2006-11-28 14:40:00,46.64,46.64,46.54,46.55,41000.0,29.541,29.541,29.4777,29.484,41000.0
2006-11-28 14:50:00,46.55,46.58,46.54,46.54,39900.0,29.484,29.503,29.4777,29.4777,39900.0
2006-11-28 15:00:00,46.55,46.61,46.49,46.61,89400.0,29.484,29.522,29.446,29.522,89400.0
2006-11-28 15:10:00,46.6,46.75,46.6,46.75,79600.0,29.5157,29.6107,29.5157,29.6107,79600.0
2006-11-28 15:20:00,46.76,46.78,46.71,46.72,47900.0,29.6171,29.6297,29.5854,29.5917,47900.0
2006-11-28 15:30:00,46.72,46.75,46.69,46.73,37200.0,29.5917,29.6107,29.5727,29.5981,37200.0
2006-11-28 15:40:00,46.73,46.73,46.65,46.67,45900.0,29.5981,29.5981,29.5474,29.56,45900.0
2006-11-28 15:50:00,46.66,46.7,46.64,46.7,92500.0,29.5537,29.579,29.541,29.579,92500.0
2006-11-29 09:30:00,46.88,47.02,46.69,47.02,38300.0,29.6931,29.7817,29.5727,29.7817,38300.0
2006-11-29 09:40:00,47.01,47.03,46.93,47.02,45800.0,29.7754,29.7881,29.7247,29.7817,45800.0
2006-11-29 09:50:00,47.01,47.02,46.89,46.91,63600.0,29.7754,29.7817,29.6994,29.7121,63600.0
2006-11-29 10:00:00,46.91,47.07,46.85,47.01,46600.0,29.7121,29.8134,29.6741,29.7754,46600.0
2006-11-29 10:10:00,47.01,47.05,46.95,46.99,25700.0,29.7754,29.8007,29.7374,29.7627,25700.0
2006-11-29 10:20:00,46.99,47.02,46.92,47.02,45900.0,29.7627,29.7817,29.7184,29.7817,45900.0
2006-11-29 10:30:00,47.02,47.03,46.84,46.87,45800.0,29.7817,29.7881,29.6677,29.6867,45800.0
2006-11-29 10:40:00,46.88,46.89,46.83,46.86,27600.0,29.6931,29.6994,29.6614,29.6804,27600.0
2006-11-29 10:50:00,46.86,46.86,46.78,46.82,18500.0,29.6804,29.6804,29.6297,29.6551,18500.0
2006-11-29 11:00:00,46.82,47.05,46.82,47.03,41500.0,29.6551,29.8007,29.6551,29.7881,41500.0
2006-11-29 11:10:00,47.02,47.08,46.97,46.97,30000.0,29.7817,29.8197,29.7501,29.7501,30000.0
2006-11-29 11:20:00,46.98,47.04,46.97,47.02,35200.0,29.7564,29.7944,29.7501,29.7817,35200.0
2006-11-29 11:30:00,47.03,47.09,47.01,47.08,33200.0,29.7881,29.8261,29.7754,29.8197,33200.0
2006-11-29 11:40:00,47.08,47.11,47.03,47.05,20300.0,29.8197,29.8387,29.7881,29.8007,20300.0
2006-11-29 11:50:00,47.06,47.13,47.05,47.12,32900.0,29.8071,29.8514,29.8007,29.8451,32900.0
2006-11-29 12:00:00,47.12,47.16,47.09,47.12,13700.0,29.8451,29.8704,29.8261,29.8451,13700.0
2006-11-29 12:10:00,47.12,47.15,47.08,47.11,21500.0,29.8451,29.8641,29.8197,29.8387,21500.0
2006-11-29 12:20:00,47.11,47.11,46.99,47.0,24300.0,29.8387,29.8387,29.7627,29.7691,24300.0
2006-11-29 12:30:00,47.0,47.06,46.97,47.04,93600.0,29.7691,29.8071,29.7501,29.7944,93600.0
2006-11-29 12:40:00,47.04,47.05,47.01,47.02,12800.0,29.7944,29.8007,29.7754,29.7817,12800.0
2006-11-29 12:50:00,47.02,47.03,46.99,47.0,22900.0,29.7817,29.7881,29.7627,29.7691,22900.0
2006-11-29 13:00:00,46.99,47.0,46.96,46.99,21500.0,29.7627,29.7691,29.7437,29.7627,21500.0
2006-11-29 13:10:00,46.98,46.99,46.95,46.98,29600.0,29.7564,29.7627,29.7374,29.7564,29600.0
2006-11-29 13:20:00,46.97,46.98,46.86,46.87,22500.0,29.7501,29.7564,29.6804,29.6867,22500.0
2006-11-29 13:30:00,46.86,46.87,46.79,46.84,34500.0,29.6804,29.6867,29.6361,29.6677,34500.0
2006-11-29 13:40:00,46.84,46.96,46.83,46.94,31600.0,29.6677,29.7437,29.6614,29.7311,31600.0
2006-11-29 13:50:00,46.94,46.95,46.88,46.93,27500.0,29.7311,29.7374,29.6931,29.7247,27500.0
2006-11-29 14:00:00,46.92,46.95,46.88,46.89,22000.0,29.7184,29.7374,29.6931,29.6994,22000.0
2006-11-29 14:10:00,46.89,46.94,46.88,46.91,29600.0,29.6994,29.7311,29.6931,29.7121,29600.0
2006-11-29 14:20:00,46.91,46.95,46.84,46.84,24900.0,29.7121,29.7374,29.6677,29.6677,24900.0
2006-11-29 14:30:00,46.85,47.05,46.84,47.03,29200.0,29.6741,29.8007,29.6677,29.7881,29200.0
2006-11-29 14:40:00,47.02,47.04,46.97,46.97,23500.0,29.7817,29.7944,29.7501,29.7501,23500.0
2006-11-29 14:50:00,46.98,47.13,46.98,47.07,39300.0,29.7564,29.8514,29.7564,29.8134,39300.0
2006-11-29 15:00:00,47.06,47.12,47.01,47.11,52500.0,29.8071,29.8451,29.7754,29.8387,52500.0
2006-11-29 15:10:00,47.12,47.14,47.06,47.06,29600.0,29.8451,29.8577,29.8071,29.8071,29600.0
2006-11-29 15:20:00,47.06,47.06,46.97,46.99,37300.0,29.8071,29.8071,29.7501,29.7627,37300.0
2006-11-29 15:30:00,46.99,47.13,46.99,47.13,34000.0,29.7627,29.8514,29.7627,29.8514,34000.0
2006-11-29 15:40:00,47.13,47.14,47.01,47.05,37700.0,29.8514,29.8577,29.7754,29.8007,37700.0
2006-11-29 15:50:00,47.05,47.09,47.04,47.05,36500.0,29.8007,29.8261,29.7944,29.8007,36500.0
2006-11-30 09:30:00,46.97,47.08,46.97,47.04,24700.0,29.7501,29.8197,29.7501,29.7944,24700.0
2006-11-30 09:40:00,47.02,47.08,46.93,47.05,27600.0,29.7817,29.8197,29.7247,29.8007,27600.0
2006-11-30 09:50:00,47.08,47.3,47.05,47.11,50500.0,29.8197,29.9591,29.8007,29.8387,50500.0
2006-11-30 10:00:00,47.11,47.11,46.86,46.9,56800.0,29.8387,29.8387,29.6804,29.7057,56800.0
2006-11-30 10:10:00,46.92,47.07,46.85,47.05,27200.0,29.7184,29.8134,29.6741,29.8007,27200.0
2006-11-30 10:20:00,47.04,47.08,46.88,47.02,29400.0,29.7944,29.8197,29.6931,29.7817,29400.0
2006-11-30 10:30:00,47.04,47.1,46.97,47.07,34500.0,29.7944,29.8324,29.7501,29.8134,34500.0
2006-11-30 10:40:00,47.07,47.17,47.02,47.05,33100.0,29.8134,29.8767,29.7817,29.8007,33100.0
2006-11-30 10:50:00,47.05,47.2,47.04,47.12,27900.0,29.8007,29.8957,29.7944,29.8451,27900.0
2006-11-30 11:00:00,47.11,47.15,47.01,47.07,25100.0,29.8387,29.8641,29.7754,29.8134,25100.0
2006-11-30 11:10:00,47.08,47.14,47.02,47.09,33000.0,29.8197,29.8577,29.7817,29.8261,33000.0
2006-11-30 11:20:00,47.1,47.1,46.95,47.01,50500.0,29.8324,29.8324,29.7374,29.7754,50500.0
2006-11-30 11:30:00,47.01,47.03,46.92,46.95,29900.0,29.7754,29.7881,29.7184,29.7374,29900.0
2006-11-30 11:40:00,46.96,46.98,46.84,46.84,24700.0,29.7437,29.7564,29.6677,29.6677,24700.0
2006-11-30 11:50:00,46.85,46.97,46.83,46.94,26600.0,29.6741,29.7501,29.6614,29.7311,26600.0
2006-11-30 12:00:00,46.92,46.96,46.88,46.92,23700.0,29.7184,29.7437,29.6931,29.7184,23700.0
2006-11-30 12:10:00,46.94,47.0,46.91,46.91,25400.0,29.7311,29.7691,29.7121,29.7121,25400.0
2006-11-30 12:20:00,46.91,46.96,46.9,46.95,27000.0,29.7121,29.7437,29.7057,29.7374,27000.0
2006-11-30 12:30:00,46.96,47.0,46.89,46.92,25200.0,29.7437,29.7691,29.6994,29.7184,25200.0
2006-11-30 12:40:00,46.91,46.91,46.82,46.85,16100.0,29.7121,29.7121,29.6551,29.6741,16100.0
2006-11-30 12:50:00,46.86,46.93,46.85,46.87,16000.0,29.6804,29.7247,29.6741,29.6867,16000.0
2006-11-30 13:00:00,46.87,46.91,46.85,46.89,55700.0,29.6867,29.7121,29.6741,29.6994,55700.0
2006-11-30 13:10:00,46.9,47.1,46.9,47.04,23800.0,29.7057,29.8324,29.7057,29.7944,23800.0
2006-11-30 13:20:00,47.03,47.13,46.98,47.1,29800.0,29.7881,29.8514,29.7564,29.8324,29800.0
2006-11-30 13:30:00,47.1,47.14,47.09,47.11,24300.0,29.8324,29.8577,29.8261,29.8387,24300.0
2006-11-30 13:40:00,47.11,47.18,47.09,47.13,29300.0,29.8387,29.8831,29.8261,29.8514,29300.0
2006-11-30 13:50:00,47.13,47.15,47.08,47.09,35400.0,29.8514,29.8641,29.8197,29.8261,35400.0
2006-11-30 14:00:00,47.09,47.16,47.09,47.15,28200.0,29.8261,29.8704,29.8261,29.8641,28200.0
2006-11-30 14:10:00,47.15,47.19,47.14,47.19,23400.0,29.8641,29.8894,29.8577,29.8894,23400.0
2006-11-30 14:20:00,47.18,47.3,47.18,47.28,26900.0,29.8831,29.9591,29.8831,29.9464,26900.0
2006-11-30 14:30:00,47.28,47.48,47.26,47.45,74100.0,29.9464,30.0731,29.9337,30.0541,74100.0
2006-11-30 14:40:00,47.46,47.55,47.4,47.44,42900.0,30.0604,30.1174,30.0224,30.0478,42900.0
2006-11-30 14:50:00,47.43,47.49,47.38,47.43,32000.0,30.0414,30.0794,30.0098,30.0414,32000.0
2006-11-30 15:00:00,47.44,47.48,47.37,47.46,26500.0,30.0478,30.0731,30.0034,30.0604,26500.0
2006-11-30 15:10:00,47.46,47.53,47.45,47.45,43700.0,30.0604,30.1048,30.0541,30.0541,43700.0
2006-11-30 15:20:00,47.45,47.45,47.38,47.43,97000.0,30.0541,30.0541,30.0098,30.0414,97000.0
2006-11-30 15:30:00,47.43,47.43,47.32,47.33,61100.0,30.0414,30.0414,29.9717,29.9781,61100.0
2006-11-30 15:40:00,47.33,47.34,47.2,47.24,84800.0,29.9781,29.9844,29.8957,29.9211,84800.0
2006-11-30 15:50:00,47.24,47.26,47.21,47.21,96400.0,29.9211,29.9337,29.9021,29.9021,96400.0
2006-12-01 09:30:00,47.2,47.25,47.03,47.1,51500.0,29.8957,29.9274,29.7881,29.8324,51500.0
2006-12-01 09:40:00,47.1,47.2,47.04,47.15,60200.0,29.8324,29.8957,29.7944,29.8641,60200.0
2006-12-01 09:50:00,47.14,47.35,47.13,47.34,59200.0,29.8577,29.9907,29.8514,29.9844,59200.0
2006-12-01 10:00:00,47.33,47.34,46.69,46.7,137000.0,29.9781,29.9844,29.5727,29.579,137000.0
2006-12-01 10:10:00,46.71,46.91,46.71,46.81,56900.0,29.5854,29.7121,29.5854,29.6487,56900.0
2006-12-01 10:20:00,46.82,46.87,46.69,46.79,35800.0,29.6551,29.6867,29.5727,29.6361,35800.0
2006-12-01 10:30:00,46.79,46.8,46.56,46.64,52900.0,29.6361,29.6424,29.4904,29.541,52900.0
2006-12-01 10:40:00,46.64,46.67,46.55,46.6,88500.0,29.541,29.56,29.484,29.5157,88500.0
2006-12-01 10:50:00,46.6,46.67,46.55,46.61,57300.0,29.5157,29.56,29.484,29.522,57300.0
2006-12-01 11:00:00,46.61,46.75,46.61,46.71,60700.0,29.522,29.6107,29.522,29.5854,60700.0
2006-12-01 11:10:00,46.72,46.72,46.54,46.55,31600.0,29.5917,29.5917,29.4777,29.484,31600.0
2006-12-01 11:20:00,46.55,46.55,46.41,46.47,50000.0,29.484,29.484,29.3954,29.4334,50000.0
2006-12-01 11:30:00,46.48,46.48,46.4,46.41,39300.0,29.4397,29.4397,29.389,29.3954,39300.0
2006-12-01 11:40:00,46.41,46.59,46.4,46.52,52600.0,29.3954,29.5094,29.389,29.465,52600.0
2006-12-01 11:50:00,46.52,46.67,46.5,46.67,57500.0,29.465,29.56,29.4524,29.56,57500.0
2006-12-01 12:00:00,46.68,46.74,46.57,46.57,78400.0,29.5664,29.6044,29.4967,29.4967,78400.0
2006-12-01 12:10:00,46.57,46.64,46.56,46.63,41600.0,29.4967,29.541,29.4904,29.5347,41600.0
2006-12-01 12:20:00,46.63,46.64,46.56,46.56,31100.0,29.5347,29.541,29.4904,29.4904,31100.0
2006-12-01 12:30:00,46.58,46.62,46.45,46.46,63900.0,29.503,29.5284,29.4207,29.427,63900.0
2006-12-01 12:40:00,46.46,46.49,46.43,46.47,44000.0,29.427,29.446,29.408,29.4334,44000.0
2006-12-01 12:50:00,46.47,46.54,46.43,46.5,32600.0,29.4334,29.4777,29.408,29.4524,32600.0
2006-12-01 13:00:00,46.49,46.49,46.39,46.43,61000.0,29.446,29.446,29.3827,29.408,61000.0
2006-12-01 13:10:00,46.43,46.58,46.42,46.54,40800.0,29.408,29.503,29.4017,29.4777,40800.0
2006-12-01 13:20:00,46.53,46.55,46.45,46.45,33100.0,29.4714,29.484,29.4207,29.4207,33100.0
2006-12-01 13:30:00,46.43,46.51,46.4,46.47,38100.0,29.408,29.4587,29.389,29.4334,38100.0
2006-12-01 13:40:00,46.48,46.51,46.45,46.5,45100.0,29.4397,29.4587,29.4207,29.4524,45100.0
2006-12-01 13:50:00,46.51,46.58,46.5,46.57,138800.0,29.4587,29.503,29.4524,29.4967,138800.0
2006-12-01 14:00:00,46.57,46.58,46.43,46.55,34000.0,29.4967,29.503,29.408,29.484,34000.0
2006-12-01 14:10:00,46.55,46.64,46.5,46.51,60800.0,29.484,29.541,29.4524,29.4587,60800.0
2006-12-01 14:20:00,46.51,46.62,46.49,46.57,35600.0,29.4587,29.5284,29.446,29.4967,35600.0
2006-12-01 14:30:00,46.57,46.62,46.44,46.49,43100.0,29.4967,29.5284,29.4144,29.446,43100.0
2006-12-01 14:40:00,46.49,46.6,46.46,46.6,65400.0,29.446,29.5157,29.427,29.5157,65400.0
2006-12-01 14:50:00,46.6,46.6,46.54,46.59,28800.0,29.5157,29.5157,29.4777,29.5094,28800.0
2006-12-01 15:00:00,46.59,46.73,46.56,46.72,86700.0,29.5094,29.5981,29.4904,29.5917,86700.0
2006-12-01 15:10:00,46.71,46.72,46.62,46.67,34800.0,29.5854,29.5917,29.5284,29.56,34800.0
2006-12-01 15:20:00,46.67,46.8,46.65,46.78,114900.0,29.56,29.6424,29.5474,29.6297,114900.0
2006-12-01 15:30:00,46.79,46.81,46.74,46.78,52000.0,29.6361,29.6487,29.6044,29.6297,52000.0
2006-12-01 15:40:00,46.79,46.86,46.78,46.83,67900.0,29.6361,29.6804,29.6297,29.6614,67900.0
2006-12-01 15:50:00,46.83,46.87,46.81,46.85,180700.0,29.6614,29.6867,29.6487,29.6741,180700.0
2006-12-04 09:30:00,46.7,47.1,46.33,47.08,112700.0,29.579,29.8324,29.3447,29.8197,112700.0
2006-12-04 09:40:00,47.07,47.39,46.9,47.36,112700.0,29.8134,30.0161,29.7057,29.9971,112700.0
2006-12-04 09:50:00,47.36,47.53,47.25,47.29,162600.0,29.9971,30.1048,29.9274,29.9527,162600.0
2006-12-04 10:00:00,47.29,47.53,47.2,47.21,135000.0,29.9527,30.1048,29.8957,29.9021,135000.0
2006-12-04 10:10:00,47.21,47.23,47.11,47.18,51600.0,29.9021,29.9147,29.8387,29.8831,51600.0
2006-12-04 10:20:00,47.17,47.22,47.01,47.01,63300.0,29.8767,29.9084,29.7754,29.7754,63300.0
2006-12-04 10:30:00,47.0,47.07,46.8,46.81,78600.0,29.7691,29.8134,29.6424,29.6487,78600.0
2006-12-04 10:40:00,46.82,46.99,46.8,46.82,84600.0,29.6551,29.7627,29.6424,29.6551,84600.0
2006-12-04 10:50:00,46.84,47.02,46.81,46.99,66900.0,29.6677,29.7817,29.6487,29.7627,66900.0
2006-12-04 11:00:00,46.97,47.12,46.95,47.07,79100.0,29.7501,29.8451,29.7374,29.8134,79100.0
2006-12-04 11:10:00,47.06,47.21,47.0,47.19,79000.0,29.8071,29.9021,29.7691,29.8894,79000.0
2006-12-04 11:20:00,47.17,47.23,47.14,47.17,33100.0,29.8767,29.9147,29.8577,29.8767,33100.0
2006-12-04 11:30:00,47.17,47.2,47.16,47.17,12500.0,29.8767,29.8957,29.8704,29.8767,12500.0
2006-12-04 11:40:00,47.16,47.18,47.08,47.08,47300.0,29.8704,29.8831,29.8197,29.8197,47300.0
2006-12-04 11:50:00,47.08,47.17,47.07,47.1,33800.0,29.8197,29.8767,29.8134,29.8324,33800.0
2006-12-04 12:00:00,47.1,47.13,47.06,47.11,60000.0,29.8324,29.8514,29.8071,29.8387,60000.0
2006-12-04 12:10:00,47.12,47.2,47.11,47.2,17200.0,29.8451,29.8957,29.8387,29.8957,17200.0
2006-12-04 12:20:00,47.21,47.21,47.13,47.13,16900.0,29.9021,29.9021,29.8514,29.8514,16900.0
2006-12-04 12:30:00,47.13,47.21,47.13,47.2,24400.0,29.8514,29.9021,29.8514,29.8957,24400.0
2006-12-04 12:40:00,47.21,47.21,47.15,47.15,27600.0,29.9021,29.9021,29.8641,29.8641,27600.0
2006-12-04 12:50:00,47.15,47.19,47.14,47.19,26100.0,29.8641,29.8894,29.8577,29.8894,26100.0
2006-12-04 13:00:00,47.19,47.26,47.17,47.22,26500.0,29.8894,29.9337,29.8767,29.9084,26500.0
2006-12-04 13:10:00,47.23,47.25,47.18,47.24,19400.0,29.9147,29.9274,29.8831,29.9211,19400.0
2006-12-04 13:20:00,47.26,47.28,47.24,47.26,145000.0,29.9337,29.9464,29.9211,29.9337,145000.0
2006-12-04 13:30:00,47.25,47.34,47.25,47.32,24400.0,29.9274,29.9844,29.9274,29.9717,24400.0
2006-12-04 13:40:00,47.33,47.4,47.32,47.38,42100.0,29.9781,30.0224,29.9717,30.0098,42100.0
2006-12-04 13:50:00,47.38,47.38,47.33,47.34,19400.0,30.0098,30.0098,29.9781,29.9844,19400.0
2006-12-04 14:00:00,47.34,47.35,47.25,47.34,26200.0,29.9844,29.9907,29.9274,29.9844,26200.0
2006-12-04 14:10:00,47.34,47.35,47.3,47.32,35800.0,29.9844,29.9907,29.9591,29.9717,35800.0
2006-12-04 14:20:00,47.3,47.31,47.27,47.27,37400.0,29.9591,29.9654,29.9401,29.9401,37400.0
2006-12-04 14:30:00,47.28,47.34,47.21,47.21,49400.0,29.9464,29.9844,29.9021,29.9021,49400.0
2006-12-04 14:40:00,47.22,47.29,47.21,47.29,73600.0,29.9084,29.9527,29.9021,29.9527,73600.0
2006-12-04 14:50:00,47.29,47.32,47.25,47.3,80900.0,29.9527,29.9717,29.9274,29.9591,80900.0
2006-12-04 15:00:00,47.3,47.32,47.22,47.24,67300.0,29.9591,29.9717,29.9084,29.9211,67300.0
2006-12-04 15:10:00,47.24,47.3,47.22,47.3,85600.0,29.9211,29.9591,29.9084,29.9591,85600.0
2006-12-04 15:20:00,47.3,47.33,47.26,47.27,57100.0,29.9591,29.9781,29.9337,29.9401,57100.0
2006-12-04 15:30:00,47.27,47.29,47.22,47.28,85200.0,29.9401,29.9527,29.9084,29.9464,85200.0
2006-12-04 15:40:00,47.29,47.33,47.25,47.25,126700.0,29.9527,29.9781,29.9274,29.9274,126700.0
2006-12-04 15:50:00,47.25,47.33,47.25,47.32,138600.0,29.9274,29.9781,29.9274,29.9717,138600.0
2006-12-05 09:30:00,47.11,47.23,47.07,47.2,64700.0,29.8387,29.9147,29.8134,29.8957,64700.0
2006-12-05 09:40:00,47.19,47.23,47.14,47.15,49500.0,29.8894,29.9147,29.8577,29.8641,49500.0
2006-12-05 09:50:00,47.14,47.36,47.14,47.26,37500.0,29.8577,29.9971,29.8577,29.9337,37500.0
2006-12-05 10:00:00,47.27,47.61,47.26,47.51,159200.0,29.9401,30.1554,29.9337,30.0921,159200.0
2006-12-05 10:10:00,47.52,47.67,47.46,47.65,50400.0,30.0984,30.1934,30.0604,30.1808,50400.0
2006-12-05 10:20:00,47.64,47.64,47.56,47.58,80000.0,30.1744,30.1744,30.1238,30.1364,80000.0
2006-12-05 10:30:00,47.58,47.59,47.45,47.48,46900.0,30.1364,30.1428,30.0541,30.0731,46900.0
2006-12-05 10:40:00,47.49,47.53,47.43,47.53,55800.0,30.0794,30.1048,30.0414,30.1048,55800.0
2006-12-05 10:50:00,47.52,47.81,47.52,47.78,79300.0,30.0984,30.2821,30.0984,30.2631,79300.0
2006-12-05 11:00:00,47.77,47.8,47.61,47.61,51700.0,30.2568,30.2758,30.1554,30.1554,51700.0
2006-12-05 11:10:00,47.6,47.6,47.49,47.51,38200.0,30.1491,30.1491,30.0794,30.0921,38200.0
2006-12-05 11:20:00,47.51,47.53,47.4,47.4,38200.0,30.0921,30.1048,30.0224,30.0224,38200.0
2006-12-05 11:30:00,47.41,47.49,47.4,47.49,45700.0,30.0288,30.0794,30.0224,30.0794,45700.0
2006-12-05 11:40:00,47.49,47.54,47.47,47.53,46300.0,30.0794,30.1111,30.0668,30.1048,46300.0
2006-12-05 11:50:00,47.52,47.56,47.45,47.46,32800.0,30.0984,30.1238,30.0541,30.0604,32800.0
2006-12-05 12:00:00,47.46,47.5,47.38,47.42,48100.0,30.0604,30.0858,30.0098,30.0351,48100.0
2006-12-05 12:10:00,47.42,47.43,47.4,47.43,21800.0,30.0351,30.0414,30.0224,30.0414,21800.0
2006-12-05 12:20:00,47.43,47.43,47.39,47.4,28000.0,30.0414,30.0414,30.0161,30.0224,28000.0
2006-12-05 12:30:00,47.39,47.46,47.38,47.42,49800.0,30.0161,30.0604,30.0098,30.0351,49800.0
2006-12-05 12:40:00,47.42,47.42,47.35,47.36,33000.0,30.0351,30.0351,29.9907,29.9971,33000.0
2006-12-05 12:50:00,47.37,47.46,47.35,47.46,35200.0,30.0034,30.0604,29.9907,30.0604,35200.0
2006-12-05 13:00:00,47.46,47.49,47.46,47.48,34100.0,30.0604,30.0794,30.0604,30.0731,34100.0
2006-12-05 13:10:00,47.49,47.49,47.45,47.46,21100.0,30.0794,30.0794,30.0541,30.0604,21100.0
2006-12-05 13:20:00,47.46,47.47,47.37,47.42,32300.0,30.0604,30.0668,30.0034,30.0351,32300.0
2006-12-05 13:30:00,47.43,47.44,47.38,47.38,27700.0,30.0414,30.0478,30.0098,30.0098,27700.0
2006-12-05 13:40:00,47.38,47.43,47.37,47.42,21100.0,30.0098,30.0414,30.0034,30.0351,21100.0
2006-12-05 13:50:00,47.41,47.42,47.35,47.37,29000.0,30.0288,30.0351,29.9907,30.0034,29000.0
2006-12-05 14:00:00,47.37,47.42,47.36,47.42,51600.0,30.0034,30.0351,29.9971,30.0351,51600.0
2006-12-05 14:10:00,47.43,47.44,47.39,47.4,25600.0,30.0414,30.0478,30.0161,30.0224,25600.0
2006-12-05 14:20:00,47.4,47.46,47.39,47.4,58200.0,30.0224,30.0604,30.0161,30.0224,58200.0
2006-12-05 14:30:00,47.4,47.45,47.39,47.42,64800.0,30.0224,30.0541,30.0161,30.0351,64800.0
2006-12-05 14:40:00,47.43,47.43,47.36,47.36,22200.0,30.0414,30.0414,29.9971,29.9971,22200.0
2006-12-05 14:50:00,47.37,47.4,47.35,47.36,25900.0,30.0034,30.0224,29.9907,29.9971,25900.0
2006-12-05 15:00:00,47.36,47.41,47.32,47.32,39800.0,29.9971,30.0288,29.9717,29.9717,39800.0
2006-12-05 15:10:00,47.32,47.44,47.3,47.37,59500.0,29.9717,30.0478,29.9591,30.0034,59500.0
2006-12-05 15:20:00,47.37,47.43,47.37,47.43,50100.0,30.0034,30.0414,30.0034,30.0414,50100.0
2006-12-05 15:30:00,47.43,47.46,47.4,47.45,53700.0,30.0414,30.0604,30.0224,30.0541,53700.0
2006-12-05 15:40:00,47.45,47.46,47.41,47.41,72700.0,30.0541,30.0604,30.0288,30.0288,72700.0
2006-12-05 15:50:00,47.42,47.51,47.41,47.46,89300.0,30.0351,30.0921,30.0288,30.0604,89300.0
2006-12-06 09:30:00,47.71,47.71,47.19,47.61,108100.0,30.2188,30.2188,29.8894,30.1554,108100.0
2006-12-06 09:40:00,47.6,47.79,47.58,47.72,67500.0,30.1491,30.2694,30.1364,30.2251,67500.0
2006-12-06 09:50:00,47.72,47.78,47.59,47.7,95800.0,30.2251,30.2631,30.1428,30.2124,95800.0
2006-12-06 10:00:00,47.69,47.74,47.62,47.72,66600.0,30.2061,30.2378,30.1618,30.2251,66600.0
2006-12-06 10:10:00,47.73,47.81,47.68,47.78,109900.0,30.2314,30.2821,30.1998,30.2631,109900.0
2006-12-06 10:20:00,47.78,48.0,47.75,47.92,83400.0,30.2631,30.4024,30.2441,30.3518,83400.0
2006-12-06 10:30:00,47.92,47.94,47.79,47.85,83900.0,30.3518,30.3644,30.2694,30.3074,83900.0
2006-12-06 10:40:00,47.85,47.85,47.69,47.71,85000.0,30.3074,30.3074,30.2061,30.2188,85000.0
2006-12-06 10:50:00,47.7,47.73,47.61,47.61,100300.0,30.2124,30.2314,30.1554,30.1554,100300.0
2006-12-06 11:00:00,47.59,47.69,47.57,47.65,62900.0,30.1428,30.2061,30.1301,30.1808,62900.0
2006-12-06 11:10:00,47.66,47.68,47.61,47.68,36400.0,30.1871,30.1998,30.1554,30.1998,36400.0
2006-12-06 11:20:00,47.68,47.78,47.68,47.77,79500.0,30.1998,30.2631,30.1998,30.2568,79500.0
2006-12-06 11:30:00,47.77,47.77,47.71,47.75,19500.0,30.2568,30.2568,30.2188,30.2441,19500.0
2006-12-06 11:40:00,47.75,47.82,47.75,47.77,41200.0,30.2441,30.2884,30.2441,30.2568,41200.0
2006-12-06 11:50:00,47.77,47.79,47.73,47.77,114500.0,30.2568,30.2694,30.2314,30.2568,114500.0
2006-12-06 12:00:00,47.78,47.83,47.74,47.79,73800.0,30.2631,30.2948,30.2378,30.2694,73800.0
2006-12-06 12:10:00,47.79,47.79,47.77,47.77,13900.0,30.2694,30.2694,30.2568,30.2568,13900.0
2006-12-06 12:20:00,47.79,47.79,47.76,47.79,23000.0,30.2694,30.2694,30.2504,30.2694,23000.0
2006-12-06 12:30:00,47.78,47.81,47.78,47.8,25100.0,30.2631,30.2821,30.2631,30.2758,25100.0
2006-12-06 12:40:00,47.8,47.83,47.78,47.8,73100.0,30.2758,30.2948,30.2631,30.2758,73100.0
2006-12-06 12:50:00,47.8,47.81,47.58,47.69,156900.0,30.2758,30.2821,30.1364,30.2061,156900.0
2006-12-06 13:00:00,47.69,47.79,47.69,47.74,68600.0,30.2061,30.2694,30.2061,30.2378,68600.0
2006-12-06 13:10:00,47.74,47.76,47.73,47.76,19500.0,30.2378,30.2504,30.2314,30.2504,19500.0
2006-12-06 13:20:00,47.76,47.79,47.76,47.79,32300.0,30.2504,30.2694,30.2504,30.2694,32300.0
2006-12-06 13:30:00,47.79,47.86,47.7,47.71,118600.0,30.2694,30.3138,30.2124,30.2188,118600.0
2006-12-06 13:40:00,47.71,47.72,47.65,47.68,54200.0,30.2188,30.2251,30.1808,30.1998,54200.0
2006-12-06 13:50:00,47.69,47.74,47.68,47.72,40900.0,30.2061,30.2378,30.1998,30.2251,40900.0
2006-12-06 14:00:00,47.72,47.75,47.7,47.73,82200.0,30.2251,30.2441,30.2124,30.2314,82200.0
2006-12-06 14:10:00,47.73,47.8,47.72,47.76,87500.0,30.2314,30.2758,30.2251,30.2504,87500.0
2006-12-06 14:20:00,47.76,47.77,47.72,47.74,68000.0,30.2504,30.2568,30.2251,30.2378,68000.0
2006-12-06 14:30:00,47.74,47.75,47.7,47.71,118600.0,30.2378,30.2441,30.2124,30.2188,118600.0
2006-12-06 14:40:00,47.71,47.78,47.71,47.78,48100.0,30.2188,30.2631,30.2188,30.2631,48100.0
2006-12-06 14:50:00,47.77,47.78,47.68,47.68,43800.0,30.2568,30.2631,30.1998,30.1998,43800.0
2006-12-06 15:00:00,47.67,47.67,47.61,47.63,43800.0,30.1934,30.1934,30.1554,30.1681,43800.0
2006-12-06 15:10:00,47.62,47.63,47.48,47.5,56500.0,30.1618,30.1681,30.0731,30.0858,56500.0
2006-12-06 15:20:00,47.49,47.53,47.41,47.48,92600.0,30.0794,30.1048,30.0288,30.0731,92600.0
2006-12-06 15:30:00,47.48,47.48,47.4,47.47,87600.0,30.0731,30.0731,30.0224,30.0668,87600.0
2006-12-06 15:40:00,47.47,47.5,47.37,47.38,111500.0,30.0668,30.0858,30.0034,30.0098,111500.0
2006-12-06 15:50:00,47.38,47.44,47.34,47.36,159600.0,30.0098,30.0478,29.9844,29.9971,159600.0
2006-12-07 09:30:00,47.5,47.74,47.46,47.69,67000.0,30.0858,30.2378,30.0604,30.2061,67000.0
2006-12-07 09:40:00,47.7,47.8,47.62,47.65,43000.0,30.2124,30.2758,30.1618,30.1808,43000.0
2006-12-07 09:50:00,47.65,47.68,47.63,47.63,47600.0,30.1808,30.1998,30.1681,30.1681,47600.0
2006-12-07 10:00:00,47.64,47.65,47.57,47.6,49100.0,30.1744,30.1808,30.1301,30.1491,49100.0
2006-12-07 10:10:00,47.59,47.6,47.48,47.51,49500.0,30.1428,30.1491,30.0731,30.0921,49500.0
2006-12-07 10:20:00,47.51,47.54,47.46,47.5,34400.0,30.0921,30.1111,30.0604,30.0858,34400.0
2006-12-07 10:30:00,47.5,47.57,47.46,47.57,47900.0,30.0858,30.1301,30.0604,30.1301,47900.0
2006-12-07 10:40:00,47.57,47.57,47.44,47.51,35900.0,30.1301,30.1301,30.0478,30.0921,35900.0
2006-12-07 10:50:00,47.51,47.59,47.48,47.51,41500.0,30.0921,30.1428,30.0731,30.0921,41500.0
2006-12-07 11:00:00,47.51,47.54,47.48,47.52,35500.0,30.0921,30.1111,30.0731,30.0984,35500.0
2006-12-07 11:10:00,47.51,47.55,47.48,47.48,35600.0,30.0921,30.1174,30.0731,30.0731,35600.0
2006-12-07 11:20:00,47.48,47.5,47.41,47.48,29100.0,30.0731,30.0858,30.0288,30.0731,29100.0
2006-12-07 11:30:00,47.48,47.57,47.48,47.57,74000.0,30.0731,30.1301,30.0731,30.1301,74000.0
2006-12-07 11:40:00,47.57,47.57,47.49,47.53,31300.0,30.1301,30.1301,30.0794,30.1048,31300.0
2006-12-07 11:50:00,47.54,47.59,47.5,47.5,30000.0,30.1111,30.1428,30.0858,30.0858,30000.0
2006-12-07 12:00:00,47.5,47.54,47.47,47.52,42400.0,30.0858,30.1111,30.0668,30.0984,42400.0
2006-12-07 12:10:00,47.5,47.56,47.49,47.55,19200.0,30.0858,30.1238,30.0794,30.1174,19200.0
2006-12-07 12:20:00,47.55,47.58,47.52,47.54,18800.0,30.1174,30.1364,30.0984,30.1111,18800.0
2006-12-07 12:30:00,47.54,47.56,47.51,47.55,19100.0,30.1111,30.1238,30.0921,30.1174,19100.0
2006-12-07 12:40:00,47.56,47.58,47.51,47.52,22600.0,30.1238,30.1364,30.0921,30.0984,22600.0
2006-12-07 12:50:00,47.53,47.55,47.5,47.52,16200.0,30.1048,30.1174,30.0858,30.0984,16200.0
2006-12-07 13:00:00,47.51,47.52,47.48,47.5,8300.0,30.0921,30.0984,30.0731,30.0858,8300.0
2006-12-07 13:10:00,47.51,47.52,47.46,47.5,13600.0,30.0921,30.0984,30.0604,30.0858,13600.0
2006-12-07 13:20:00,47.5,47.53,47.49,47.51,32000.0,30.0858,30.1048,30.0794,30.0921,32000.0
2006-12-07 13:30:00,47.51,47.52,47.48,47.49,23500.0,30.0921,30.0984,30.0731,30.0794,23500.0
2006-12-07 13:40:00,47.48,47.54,47.46,47.51,64500.0,30.0731,30.1111,30.0604,30.0921,64500.0
2006-12-07 13:50:00,47.5,47.54,47.42,47.42,50700.0,30.0858,30.1111,30.0351,30.0351,50700.0
2006-12-07 14:00:00,47.43,47.43,47.37,47.37,22600.0,30.0414,30.0414,30.0034,30.0034,22600.0
2006-12-07 14:10:00,47.36,47.42,47.3,47.4,39200.0,29.9971,30.0351,29.9591,30.0224,39200.0
2006-12-07 14:20:00,47.39,47.41,47.27,47.27,27300.0,30.0161,30.0288,29.9401,29.9401,27300.0
2006-12-07 14:30:00,47.27,47.36,47.25,47.29,23400.0,29.9401,29.9971,29.9274,29.9527,23400.0
2006-12-07 14:40:00,47.3,47.43,47.28,47.41,17000.0,29.9591,30.0414,29.9464,30.0288,17000.0
2006-12-07 14:50:00,47.41,47.44,47.35,47.39,61500.0,30.0288,30.0478,29.9907,30.0161,61500.0
2006-12-07 15:00:00,47.39,47.43,47.34,47.4,49700.0,30.0161,30.0414,29.9844,30.0224,49700.0
2006-12-07 15:10:00,47.4,47.44,47.36,47.42,31300.0,30.0224,30.0478,29.9971,30.0351,31300.0
2006-12-07 15:20:00,47.42,47.43,47.36,47.36,49200.0,30.0351,30.0414,29.9971,29.9971,49200.0
2006-12-07 15:30:00,47.36,47.43,47.32,47.37,38100.0,29.9971,30.0414,29.9717,30.0034,38100.0
2006-12-07 15:40:00,47.37,47.4,47.35,47.35,51800.0,30.0034,30.0224,29.9907,29.9907,51800.0
2006-12-07 15:50:00,47.35,47.35,47.26,47.33,46700.0,29.9907,29.9907,29.9337,29.9781,46700.0
2006-12-08 09:30:00,47.24,47.51,47.24,47.44,45200.0,29.9211,30.0921,29.9211,30.0478,45200.0
2006-12-08 09:40:00,47.45,47.61,47.43,47.52,46400.0,30.0541,30.1554,30.0414,30.0984,46400.0
2006-12-08 09:50:00,47.52,47.6,47.43,47.59,44600.0,30.0984,30.1491,30.0414,30.1428,44600.0
2006-12-08 10:00:00,47.58,47.59,47.32,47.36,64700.0,30.1364,30.1428,29.9717,29.9971,64700.0
2006-12-08 10:10:00,47.36,47.4,47.29,47.29,44700.0,29.9971,30.0224,29.9527,29.9527,44700.0
2006-12-08 10:20:00,47.29,47.36,47.25,47.3,29000.0,29.9527,29.9971,29.9274,29.9591,29000.0
2006-12-08 10:30:00,47.31,47.34,47.22,47.27,31500.0,29.9654,29.9844,29.9084,29.9401,31500.0
2006-12-08 10:40:00,47.28,47.42,47.28,47.38,16500.0,29.9464,30.0351,29.9464,30.0098,16500.0
2006-12-08 10:50:00,47.38,47.48,47.38,47.4,19300.0,30.0098,30.0731,30.0098,30.0224,19300.0
2006-12-08 11:00:00,47.4,47.47,47.39,47.41,38700.0,30.0224,30.0668,30.0161,30.0288,38700.0
2006-12-08 11:10:00,47.4,47.49,47.39,47.48,40500.0,30.0224,30.0794,30.0161,30.0731,40500.0
2006-12-08 11:20:00,47.48,47.65,47.47,47.64,46400.0,30.0731,30.1808,30.0668,30.1744,46400.0
2006-12-08 11:30:00,47.64,47.74,47.64,47.65,54500.0,30.1744,30.2378,30.1744,30.1808,54500.0
2006-12-08 11:40:00,47.64,47.64,47.55,47.59,21500.0,30.1744,30.1744,30.1174,30.1428,21500.0
2006-12-08 11:50:00,47.6,47.61,47.52,47.52,13800.0,30.1491,30.1554,30.0984,30.0984,13800.0
2006-12-08 12:00:00,47.52,47.57,47.49,47.51,19500.0,30.0984,30.1301,30.0794,30.0921,19500.0
2006-12-08 12:10:00,47.5,47.51,47.36,47.38,21000.0,30.0858,30.0921,29.9971,30.0098,21000.0
2006-12-08 12:20:00,47.39,47.42,47.38,47.4,8000.0,30.0161,30.0351,30.0098,30.0224,8000.0
2006-12-08 12:30:00,47.39,47.4,47.21,47.26,51600.0,30.0161,30.0224,29.9021,29.9337,51600.0
2006-12-08 12:40:00,47.26,47.27,47.25,47.26,11200.0,29.9337,29.9401,29.9274,29.9337,11200.0
2006-12-08 12:50:00,47.26,47.33,47.26,47.33,12700.0,29.9337,29.9781,29.9337,29.9781,12700.0
2006-12-08 13:00:00,47.33,47.33,47.26,47.3,19800.0,29.9781,29.9781,29.9337,29.9591,19800.0
2006-12-08 13:10:00,47.3,47.32,47.28,47.29,7900.0,29.9591,29.9717,29.9464,29.9527,7900.0
2006-12-08 13:20:00,47.29,47.3,47.26,47.27,10100.0,29.9527,29.9591,29.9337,29.9401,10100.0
2006-12-08 13:30:00,47.26,47.34,47.25,47.34,23400.0,29.9337,29.9844,29.9274,29.9844,23400.0
2006-12-08 13:40:00,47.34,47.38,47.33,47.36,28800.0,29.9844,30.0098,29.9781,29.9971,28800.0
2006-12-08 13:50:00,47.36,47.36,47.31,47.35,28900.0,29.9971,29.9971,29.9654,29.9907,28900.0
2006-12-08 14:00:00,47.35,47.35,47.31,47.31,13700.0,29.9907,29.9907,29.9654,29.9654,13700.0
2006-12-08 14:10:00,47.31,47.32,47.28,47.28,22200.0,29.9654,29.9717,29.9464,29.9464,22200.0
2006-12-08 14:20:00,47.29,47.29,47.2,47.28,34700.0,29.9527,29.9527,29.8957,29.9464,34700.0
2006-12-08 14:30:00,47.28,47.33,47.28,47.32,30500.0,29.9464,29.9781,29.9464,29.9717,30500.0
2006-12-08 14:40:00,47.32,47.38,47.32,47.36,62700.0,29.9717,30.0098,29.9717,29.9971,62700.0
2006-12-08 14:50:00,47.36,47.41,47.34,47.39,44200.0,29.9971,30.0288,29.9844,30.0161,44200.0
2006-12-08 15:00:00,47.38,47.43,47.35,47.41,49900.0,30.0098,30.0414,29.9907,30.0288,49900.0
2006-12-08 15:10:00,47.42,47.42,47.35,47.36,39300.0,30.0351,30.0351,29.9907,29.9971,39300.0
2006-12-08 15:20:00,47.36,47.43,47.36,47.4,29900.0,29.9971,30.0414,29.9971,30.0224,29900.0
2006-12-08 15:30:00,47.4,47.42,47.36,47.4,47100.0,30.0224,30.0351,29.9971,30.0224,47100.0
2006-12-08 15:40:00,47.4,47.41,47.34,47.4,72900.0,30.0224,30.0288,29.9844,30.0224,72900.0
2006-12-08 15:50:00,47.4,47.51,47.38,47.45,128000.0,30.0224,30.0921,30.0098,30.0541,128000.0
2006-12-11 09:30:00,47.44,47.5,47.13,47.16,82100.0,30.0478,30.0858,29.8514,29.8704,82100.0
2006-12-11 09:40:00,47.17,47.39,47.11,47.25,68200.0,29.8767,30.0161,29.8387,29.9274,68200.0
2006-12-11 09:50:00,47.25,47.28,47.2,47.22,94300.0,29.9274,29.9464,29.8957,29.9084,94300.0
2006-12-11 10:00:00,47.22,47.23,47.08,47.13,50400.0,29.9084,29.9147,29.8197,29.8514,50400.0
2006-12-11 10:10:00,47.14,47.28,47.07,47.19,49000.0,29.8577,29.9464,29.8134,29.8894,49000.0
2006-12-11 10:20:00,47.18,47.18,47.07,47.09,28200.0,29.8831,29.8831,29.8134,29.8261,28200.0
2006-12-11 10:30:00,47.07,47.12,47.03,47.06,31200.0,29.8134,29.8451,29.7881,29.8071,31200.0
2006-12-11 10:40:00,47.06,47.07,47.0,47.0,36900.0,29.8071,29.8134,29.7691,29.7691,36900.0
2006-12-11 10:50:00,47.01,47.02,46.93,46.93,40400.0,29.7754,29.7817,29.7247,29.7247,40400.0
2006-12-11 11:00:00,46.93,46.94,46.87,46.91,36200.0,29.7247,29.7311,29.6867,29.7121,36200.0
2006-12-11 11:10:00,46.9,46.91,46.88,46.89,13300.0,29.7057,29.7121,29.6931,29.6994,13300.0
2006-12-11 11:20:00,46.89,46.9,46.85,46.86,27400.0,29.6994,29.7057,29.6741,29.6804,27400.0
2006-12-11 11:30:00,46.86,46.88,46.83,46.83,28200.0,29.6804,29.6931,29.6614,29.6614,28200.0
2006-12-11 11:40:00,46.82,46.83,46.78,46.8,45200.0,29.6551,29.6614,29.6297,29.6424,45200.0
2006-12-11 11:50:00,46.79,46.79,46.73,46.74,27300.0,29.6361,29.6361,29.5981,29.6044,27300.0
2006-12-11 12:00:00,46.74,46.75,46.68,46.69,40100.0,29.6044,29.6107,29.5664,29.5727,40100.0
2006-12-11 12:10:00,46.69,46.7,46.64,46.64,17700.0,29.5727,29.579,29.541,29.541,17700.0
2006-12-11 12:20:00,46.65,46.77,46.62,46.77,67100.0,29.5474,29.6234,29.5284,29.6234,67100.0
2006-12-11 12:30:00,46.78,46.85,46.77,46.78,29900.0,29.6297,29.6741,29.6234,29.6297,29900.0
2006-12-11 12:40:00,46.78,46.84,46.78,46.84,38100.0,29.6297,29.6677,29.6297,29.6677,38100.0
2006-12-11 12:50:00,46.85,46.9,46.85,46.86,34700.0,29.6741,29.7057,29.6741,29.6804,34700.0
2006-12-11 13:00:00,46.86,46.86,46.8,46.82,21800.0,29.6804,29.6804,29.6424,29.6551,21800.0
2006-12-11 13:10:00,46.8,46.91,46.78,46.9,36700.0,29.6424,29.7121,29.6297,29.7057,36700.0
2006-12-11 13:20:00,46.9,46.93,46.88,46.89,29000.0,29.7057,29.7247,29.6931,29.6994,29000.0
2006-12-11 13:30:00,46.87,46.93,46.87,46.93,20200.0,29.6867,29.7247,29.6867,29.7247,20200.0
2006-12-11 13:40:00,46.92,46.98,46.91,46.96,20700.0,29.7184,29.7564,29.7121,29.7437,20700.0
2006-12-11 13:50:00,46.95,46.97,46.92,46.93,20700.0,29.7374,29.7501,29.7184,29.7247,20700.0
2006-12-11 14:00:00,46.93,46.93,46.85,46.86,19500.0,29.7247,29.7247,29.6741,29.6804,19500.0
2006-12-11 14:10:00,46.86,46.91,46.86,46.89,39500.0,29.6804,29.7121,29.6804,29.6994,39500.0
2006-12-11 14:20:00,46.88,46.89,46.86,46.86,17400.0,29.6931,29.6994,29.6804,29.6804,17400.0
2006-12-11 14:30:00,46.87,46.87,46.83,46.84,29900.0,29.6867,29.6867,29.6614,29.6677,29900.0
2006-12-11 14:40:00,46.84,46.84,46.78,46.79,29600.0,29.6677,29.6677,29.6297,29.6361,29600.0
2006-12-11 14:50:00,46.79,46.81,46.75,46.75,26000.0,29.6361,29.6487,29.6107,29.6107,26000.0
2006-12-11 15:00:00,46.75,46.82,46.74,46.78,55900.0,29.6107,29.6551,29.6044,29.6297,55900.0
2006-12-11 15:10:00,46.79,46.79,46.69,46.7,76600.0,29.6361,29.6361,29.5727,29.579,76600.0
2006-12-11 15:20:00,46.7,46.71,46.69,46.7,60800.0,29.579,29.5854,29.5727,29.579,60800.0
2006-12-11 15:30:00,46.7,46.8,46.7,46.79,73400.0,29.579,29.6424,29.579,29.6361,73400.0
2006-12-11 15:40:00,46.8,46.86,46.77,46.77,81700.0,29.6424,29.6804,29.6234,29.6234,81700.0
2006-12-11 15:50:00,46.77,46.78,46.7,46.74,102700.0,29.6234,29.6297,29.579,29.6044,102700.0
2006-12-12 09:30:00,46.52,46.62,46.5,46.53,75600.0,29.465,29.5284,29.4524,29.4714,75600.0
2006-12-12 09:40:00,46.53,46.55,46.36,46.41,93000.0,29.4714,29.484,29.3637,29.3954,93000.0
2006-12-12 09:50:00,46.41,46.43,46.35,46.42,52900.0,29.3954,29.408,29.3574,29.4017,52900.0
2006-12-12 10:00:00,46.42,46.44,46.36,46.41,93400.0,29.4017,29.4144,29.3637,29.3954,93400.0
2006-12-12 10:10:00,46.43,46.57,46.43,46.56,59600.0,29.408,29.4967,29.408,29.4904,59600.0
2006-12-12 10:20:00,46.56,46.73,46.54,46.71,81900.0,29.4904,29.5981,29.4777,29.5854,81900.0
2006-12-12 10:30:00,46.71,46.75,46.69,46.72,84200.0,29.5854,29.6107,29.5727,29.5917,84200.0
2006-12-12 10:40:00,46.72,46.86,46.72,46.75,65000.0,29.5917,29.6804,29.5917,29.6107,65000.0
2006-12-12 10:50:00,46.74,46.81,46.66,46.81,39400.0,29.6044,29.6487,29.5537,29.6487,39400.0
2006-12-12 11:00:00,46.81,46.95,46.8,46.95,42100.0,29.6487,29.7374,29.6424,29.7374,42100.0
2006-12-12 11:10:00,46.95,46.95,46.86,46.86,26800.0,29.7374,29.7374,29.6804,29.6804,26800.0
2006-12-12 11:20:00,46.87,46.87,46.81,46.83,23400.0,29.6867,29.6867,29.6487,29.6614,23400.0
2006-12-12 11:30:00,46.83,46.83,46.69,46.69,25200.0,29.6614,29.6614,29.5727,29.5727,25200.0
2006-12-12 11:40:00,46.7,46.7,46.59,46.6,51200.0,29.579,29.579,29.5094,29.5157,51200.0
2006-12-12 11:50:00,46.6,46.65,46.57,46.6,33000.0,29.5157,29.5474,29.4967,29.5157,33000.0
2006-12-12 12:00:00,46.6,46.62,46.49,46.49,45800.0,29.5157,29.5284,29.446,29.446,45800.0
2006-12-12 12:10:00,46.49,46.53,46.42,46.52,60700.0,29.446,29.4714,29.4017,29.465,60700.0
2006-12-12 12:20:00,46.53,46.54,46.47,46.53,39500.0,29.4714,29.4777,29.4334,29.4714,39500.0
2006-12-12 12:30:00,46.54,46.71,46.54,46.71,29900.0,29.4777,29.5854,29.4777,29.5854,29900.0
2006-12-12 12:40:00,46.71,46.73,46.63,46.71,26400.0,29.5854,29.5981,29.5347,29.5854,26400.0
2006-12-12 12:50:00,46.71,46.74,46.68,46.7,15500.0,29.5854,29.6044,29.5664,29.579,15500.0
2006-12-12 13:00:00,46.7,46.71,46.65,46.67,16600.0,29.579,29.5854,29.5474,29.56,16600.0
2006-12-12 13:10:00,46.66,46.67,46.65,46.66,6600.0,29.5537,29.56,29.5474,29.5537,6600.0
2006-12-12 13:20:00,46.67,46.69,46.64,46.69,11700.0,29.56,29.5727,29.541,29.5727,11700.0
2006-12-12 13:30:00,46.69,46.75,46.69,46.73,14200.0,29.5727,29.6107,29.5727,29.5981,14200.0
2006-12-12 13:40:00,46.73,46.73,46.69,46.72,11000.0,29.5981,29.5981,29.5727,29.5917,11000.0
2006-12-12 13:50:00,46.71,46.72,46.68,46.69,19100.0,29.5854,29.5917,29.5664,29.5727,19100.0
2006-12-12 14:00:00,46.7,46.72,46.67,46.7,26200.0,29.579,29.5917,29.56,29.579,26200.0
2006-12-12 14:10:00,46.7,46.88,46.65,46.84,67000.0,29.579,29.6931,29.5474,29.6677,67000.0
2006-12-12 14:20:00,46.85,46.94,46.83,46.88,44100.0,29.6741,29.7311,29.6614,29.6931,44100.0
2006-12-12 14:30:00,46.86,46.94,46.79,46.79,43800.0,29.6804,29.7311,29.6361,29.6361,43800.0
2006-12-12 14:40:00,46.79,46.86,46.72,46.72,37900.0,29.6361,29.6804,29.5917,29.5917,37900.0
2006-12-12 14:50:00,46.72,46.91,46.72,46.9,39600.0,29.5917,29.7121,29.5917,29.7057,39600.0
2006-12-12 15:00:00,46.9,46.93,46.83,46.87,36000.0,29.7057,29.7247,29.6614,29.6867,36000.0
2006-12-12 15:10:00,46.87,46.91,46.84,46.84,55700.0,29.6867,29.7121,29.6677,29.6677,55700.0
2006-12-12 15:20:00,46.85,46.85,46.79,46.83,41000.0,29.6741,29.6741,29.6361,29.6614,41000.0
2006-12-12 15:30:00,46.82,46.86,46.78,46.85,47000.0,29.6551,29.6804,29.6297,29.6741,47000.0
2006-12-12 15:40:00,46.86,46.91,46.82,46.9,33000.0,29.6804,29.7121,29.6551,29.7057,33000.0
2006-12-12 15:50:00,46.9,46.9,46.84,46.87,47400.0,29.7057,29.7057,29.6677,29.6867,47400.0
2006-12-13 09:30:00,47.01,47.25,46.22,47.0,59800.0,29.7754,29.9274,29.275,29.7691,59800.0
2006-12-13 09:40:00,47.0,47.02,46.67,46.8,74100.0,29.7691,29.7817,29.56,29.6424,74100.0
2006-12-13 09:50:00,46.82,47.05,46.77,47.03,91300.0,29.6551,29.8007,29.6234,29.7881,91300.0
2006-12-13 10:00:00,47.03,47.09,46.91,46.91,33900.0,29.7881,29.8261,29.7121,29.7121,33900.0
2006-12-13 10:10:00,46.91,46.91,46.8,46.81,44900.0,29.7121,29.7121,29.6424,29.6487,44900.0
2006-12-13 10:20:00,46.8,46.91,46.79,46.91,15300.0,29.6424,29.7121,29.6361,29.7121,15300.0
2006-12-13 10:30:00,46.9,46.9,46.76,46.88,57200.0,29.7057,29.7057,29.6171,29.6931,57200.0
2006-12-13 10:40:00,46.88,46.89,46.79,46.8,34900.0,29.6931,29.6994,29.6361,29.6424,34900.0
2006-12-13 10:50:00,46.81,46.9,46.79,46.87,32200.0,29.6487,29.7057,29.6361,29.6867,32200.0
2006-12-13 11:00:00,46.86,46.86,46.8,46.8,16000.0,29.6804,29.6804,29.6424,29.6424,16000.0
2006-12-13 11:10:00,46.8,46.88,46.8,46.86,17900.0,29.6424,29.6931,29.6424,29.6804,17900.0
2006-12-13 11:20:00,46.88,46.93,46.86,46.93,17000.0,29.6931,29.7247,29.6804,29.7247,17000.0
2006-12-13 11:30:00,46.94,46.94,46.91,46.91,14000.0,29.7311,29.7311,29.7121,29.7121,14000.0
2006-12-13 11:40:00,46.92,46.92,46.88,46.92,16100.0,29.7184,29.7184,29.6931,29.7184,16100.0
2006-12-13 11:50:00,46.92,46.97,46.9,46.92,26500.0,29.7184,29.7501,29.7057,29.7184,26500.0
2006-12-13 12:00:00,46.94,46.95,46.84,46.86,21400.0,29.7311,29.7374,29.6677,29.6804,21400.0
2006-12-13 12:10:00,46.87,46.88,46.84,46.87,18100.0,29.6867,29.6931,29.6677,29.6867,18100.0
2006-12-13 12:20:00,46.87,46.89,46.83,46.83,14400.0,29.6867,29.6994,29.6614,29.6614,14400.0
2006-12-13 12:30:00,46.85,46.86,46.84,46.86,7800.0,29.6741,29.6804,29.6677,29.6804,7800.0
2006-12-13 12:40:00,46.85,46.86,46.84,46.84,17200.0,29.6741,29.6804,29.6677,29.6677,17200.0
2006-12-13 12:50:00,46.85,46.91,46.84,46.91,25200.0,29.6741,29.7121,29.6677,29.7121,25200.0
2006-12-13 13:00:00,46.9,46.9,46.85,46.85,20800.0,29.7057,29.7057,29.6741,29.6741,20800.0
2006-12-13 13:10:00,46.85,46.86,46.8,46.83,20100.0,29.6741,29.6804,29.6424,29.6614,20100.0
2006-12-13 13:20:00,46.83,46.84,46.79,46.79,34100.0,29.6614,29.6677,29.6361,29.6361,34100.0
2006-12-13 13:30:00,46.8,46.81,46.75,46.81,64200.0,29.6424,29.6487,29.6107,29.6487,64200.0
2006-12-13 13:40:00,46.81,46.83,46.8,46.83,30700.0,29.6487,29.6614,29.6424,29.6614,30700.0
2006-12-13 13:50:00,46.84,46.85,46.8,46.82,19300.0,29.6677,29.6741,29.6424,29.6551,19300.0
2006-12-13 14:00:00,46.82,46.88,46.81,46.86,22500.0,29.6551,29.6931,29.6487,29.6804,22500.0
2006-12-13 14:10:00,46.87,46.88,46.82,46.83,6700.0,29.6867,29.6931,29.6551,29.6614,6700.0
2006-12-13 14:20:00,46.82,46.82,46.74,46.76,18700.0,29.6551,29.6551,29.6044,29.6171,18700.0
2006-12-13 14:30:00,46.76,46.77,46.72,46.75,14600.0,29.6171,29.6234,29.5917,29.6107,14600.0
2006-12-13 14:40:00,46.73,46.75,46.68,46.7,22500.0,29.5981,29.6107,29.5664,29.579,22500.0
2006-12-13 14:50:00,46.7,46.71,46.63,46.66,21000.0,29.579,29.5854,29.5347,29.5537,21000.0
2006-12-13 15:00:00,46.65,46.77,46.64,46.77,34100.0,29.5474,29.6234,29.541,29.6234,34100.0
2006-12-13 15:10:00,46.76,46.77,46.68,46.68,27800.0,29.6171,29.6234,29.5664,29.5664,27800.0
2006-12-13 15:20:00,46.68,46.73,46.53,46.55,64000.0,29.5664,29.5981,29.4714,29.484,64000.0
2006-12-13 15:30:00,46.54,46.72,46.54,46.72,96900.0,29.4777,29.5917,29.4777,29.5917,96900.0
2006-12-13 15:40:00,46.71,46.72,46.63,46.64,49600.0,29.5854,29.5917,29.5347,29.541,49600.0
2006-12-13 15:50:00,46.63,46.7,46.63,46.7,50000.0,29.5347,29.579,29.5347,29.579,50000.0
2006-12-14 09:30:00,46.58,46.71,46.45,46.6,39000.0,29.503,29.5854,29.4207,29.5157,39000.0
2006-12-14 09:40:00,46.55,46.75,46.55,46.74,45000.0,29.484,29.6107,29.484,29.6044,45000.0
2006-12-14 09:50:00,46.77,47.25,46.77,47.22,91300.0,29.6234,29.9274,29.6234,29.9084,91300.0
2006-12-14 10:00:00,47.22,47.38,47.22,47.33,172300.0,29.9084,30.0098,29.9084,29.9781,172300.0
2006-12-14 10:10:00,47.33,47.34,47.23,47.23,40800.0,29.9781,29.9844,29.9147,29.9147,40800.0
2006-12-14 10:20:00,47.24,47.24,47.07,47.18,38000.0,29.9211,29.9211,29.8134,29.8831,38000.0
2006-12-14 10:30:00,47.18,47.22,47.09,47.2,39800.0,29.8831,29.9084,29.8261,29.8957,39800.0
2006-12-14 10:40:00,47.2,47.2,47.05,47.06,36000.0,29.8957,29.8957,29.8007,29.8071,36000.0
2006-12-14 10:50:00,47.06,47.1,47.06,47.09,34100.0,29.8071,29.8324,29.8071,29.8261,34100.0
2006-12-14 11:00:00,47.09,47.21,47.08,47.17,34900.0,29.8261,29.9021,29.8197,29.8767,34900.0
2006-12-14 11:10:00,47.18,47.25,47.14,47.21,34100.0,29.8831,29.9274,29.8577,29.9021,34100.0
2006-12-14 11:20:00,47.22,47.26,47.15,47.21,78300.0,29.9084,29.9337,29.8641,29.9021,78300.0
2006-12-14 11:30:00,47.22,47.27,47.19,47.22,38900.0,29.9084,29.9401,29.8894,29.9084,38900.0
2006-12-14 11:40:00,47.22,47.25,47.18,47.23,25600.0,29.9084,29.9274,29.8831,29.9147,25600.0
2006-12-14 11:50:00,47.23,47.23,47.1,47.15,44300.0,29.9147,29.9147,29.8324,29.8641,44300.0
2006-12-14 12:00:00,47.15,47.16,47.1,47.11,18900.0,29.8641,29.8704,29.8324,29.8387,18900.0
2006-12-14 12:10:00,47.11,47.17,47.11,47.11,16600.0,29.8387,29.8767,29.8387,29.8387,16600.0
2006-12-14 12:20:00,47.11,47.18,47.11,47.18,21900.0,29.8387,29.8831,29.8387,29.8831,21900.0
2006-12-14 12:30:00,47.19,47.43,47.18,47.39,147400.0,29.8894,30.0414,29.8831,30.0161,147400.0
2006-12-14 12:40:00,47.39,47.58,47.35,47.55,126300.0,30.0161,30.1364,29.9907,30.1174,126300.0
2006-12-14 12:50:00,47.55,47.69,47.52,47.64,124600.0,30.1174,30.2061,30.0984,30.1744,124600.0
2006-12-14 13:00:00,47.64,47.74,47.6,47.73,106500.0,30.1744,30.2378,30.1491,30.2314,106500.0
2006-12-14 13:10:00,47.72,47.82,47.7,47.8,86700.0,30.2251,30.2884,30.2124,30.2758,86700.0
2006-12-14 13:20:00,47.8,47.81,47.74,47.76,62900.0,30.2758,30.2821,30.2378,30.2504,62900.0
2006-12-14 13:30:00,47.76,47.87,47.73,47.84,125000.0,30.2504,30.3201,30.2314,30.3011,125000.0
2006-12-14 13:40:00,47.84,47.93,47.81,47.91,80200.0,30.3011,30.3581,30.2821,30.3454,80200.0
2006-12-14 13:50:00,47.91,48.06,47.91,47.94,137500.0,30.3454,30.4405,30.3454,30.3644,137500.0
2006-12-14 14:00:00,47.94,47.95,47.78,47.8,68500.0,30.3644,30.3708,30.2631,30.2758,68500.0
2006-12-14 14:10:00,47.78,47.79,47.72,47.76,54300.0,30.2631,30.2694,30.2251,30.2504,54300.0
2006-12-14 14:20:00,47.77,47.86,47.76,47.85,99300.0,30.2568,30.3138,30.2504,30.3074,99300.0
2006-12-14 14:30:00,47.86,47.99,47.86,47.94,71400.0,30.3138,30.3961,30.3138,30.3644,71400.0
2006-12-14 14:40:00,47.93,48.04,47.88,48.01,100900.0,30.3581,30.4278,30.3264,30.4088,100900.0
2006-12-14 14:50:00,48.02,48.04,47.91,47.97,60600.0,30.4151,30.4278,30.3454,30.3834,60600.0
2006-12-14 15:00:00,47.97,48.06,47.93,48.05,132400.0,30.3834,30.4405,30.3581,30.4341,132400.0
2006-12-14 15:10:00,48.07,48.09,48.06,48.07,107600.0,30.4468,30.4595,30.4405,30.4468,107600.0
2006-12-14 15:20:00,48.07,48.08,48.02,48.02,161900.0,30.4468,30.4531,30.4151,30.4151,161900.0
2006-12-14 15:30:00,48.02,48.04,47.97,47.97,68300.0,30.4151,30.4278,30.3834,30.3834,68300.0
2006-12-14 15:40:00,47.97,48.02,47.96,48.0,148500.0,30.3834,30.4151,30.3771,30.4024,148500.0
2006-12-14 15:50:00,48.01,48.01,47.93,47.94,138700.0,30.4088,30.4088,30.3581,30.3644,138700.0
2006-12-15 09:30:00,47.43,47.43,46.53,46.75,854000.0,30.0414,30.0414,29.4714,29.6107,854000.0
2006-12-15 09:40:00,46.81,46.82,46.33,46.51,321800.0,29.6487,29.6551,29.3447,29.4587,321800.0
2006-12-15 09:50:00,46.52,46.66,46.38,46.63,246300.0,29.465,29.5537,29.3764,29.5347,246300.0
2006-12-15 10:00:00,46.63,46.74,46.5,46.55,153700.0,29.5347,29.6044,29.4524,29.484,153700.0
2006-12-15 10:10:00,46.54,46.64,46.52,46.63,224600.0,29.4777,29.541,29.465,29.5347,224600.0
2006-12-15 10:20:00,46.63,46.72,46.62,46.7,204700.0,29.5347,29.5917,29.5284,29.579,204700.0
2006-12-15 10:30:00,46.7,46.79,46.67,46.78,277700.0,29.579,29.6361,29.56,29.6297,277700.0
2006-12-15 10:40:00,46.78,47.02,46.78,46.94,499300.0,29.6297,29.7817,29.6297,29.7311,499300.0
2006-12-15 10:50:00,46.94,46.98,46.82,46.97,174700.0,29.7311,29.7564,29.6551,29.7501,174700.0
2006-12-15 11:00:00,46.99,47.07,46.91,46.97,278400.0,29.7627,29.8134,29.7121,29.7501,278400.0
2006-12-15 11:10:00,46.97,46.97,46.89,46.93,163700.0,29.7501,29.7501,29.6994,29.7247,163700.0
2006-12-15 11:20:00,46.91,46.92,46.48,46.5,174100.0,29.7121,29.7184,29.4397,29.4524,174100.0
2006-12-15 11:30:00,46.52,46.63,46.48,46.59,156900.0,29.465,29.5347,29.4397,29.5094,156900.0
2006-12-15 11:40:00,46.6,46.72,46.59,46.72,149100.0,29.5157,29.5917,29.5094,29.5917,149100.0
2006-12-15 11:50:00,46.71,46.75,46.67,46.74,77700.0,29.5854,29.6107,29.56,29.6044,77700.0
2006-12-15 12:00:00,46.73,46.74,46.67,46.7,110700.0,29.5981,29.6044,29.56,29.579,110700.0
2006-12-15 12:10:00,46.69,46.72,46.67,46.69,78500.0,29.5727,29.5917,29.56,29.5727,78500.0
2006-12-15 12:20:00,46.69,46.69,46.6,46.65,80900.0,29.5727,29.5727,29.5157,29.5474,80900.0
2006-12-15 12:30:00,46.65,46.66,46.55,46.55,84800.0,29.5474,29.5537,29.484,29.484,84800.0
2006-12-15 12:40:00,46.55,46.56,46.49,46.5,91300.0,29.484,29.4904,29.446,29.4524,91300.0
2006-12-15 12:50:00,46.49,46.51,46.39,46.41,95800.0,29.446,29.4587,29.3827,29.3954,95800.0
2006-12-15 13:00:00,46.41,46.42,46.3,46.31,98100.0,29.3954,29.4017,29.3257,29.332,98100.0
2006-12-15 13:10:00,46.3,46.36,46.24,46.32,146800.0,29.3257,29.3637,29.2877,29.3384,146800.0
2006-12-15 13:20:00,46.32,46.4,46.25,46.26,92600.0,29.3384,29.389,29.294,29.3004,92600.0
2006-12-15 13:30:00,46.25,46.27,46.11,46.15,148900.0,29.294,29.3067,29.2054,29.2307,148900.0
2006-12-15 13:40:00,46.16,46.27,46.15,46.25,100500.0,29.237,29.3067,29.2307,29.294,100500.0
2006-12-15 13:50:00,46.25,46.3,46.19,46.27,101900.0,29.294,29.3257,29.256,29.3067,101900.0
2006-12-15 14:00:00,46.27,46.32,46.25,46.28,142200.0,29.3067,29.3384,29.294,29.313,142200.0
2006-12-15 14:10:00,46.28,46.34,46.24,46.32,106500.0,29.313,29.351,29.2877,29.3384,106500.0
2006-12-15 14:20:00,46.33,46.47,46.32,46.47,107500.0,29.3447,29.4334,29.3384,29.4334,107500.0
2006-12-15 14:30:00,46.47,46.6,46.47,46.56,123100.0,29.4334,29.5157,29.4334,29.4904,123100.0
2006-12-15 14:40:00,46.56,46.57,46.5,46.52,123100.0,29.4904,29.4967,29.4524,29.465,123100.0
2006-12-15 14:50:00,46.51,46.68,46.51,46.67,133300.0,29.4587,29.5664,29.4587,29.56,133300.0
2006-12-15 15:00:00,46.67,46.71,46.63,46.65,120100.0,29.56,29.5854,29.5347,29.5474,120100.0
2006-12-15 15:10:00,46.65,46.8,46.65,46.78,147600.0,29.5474,29.6424,29.5474,29.6297,147600.0
2006-12-15 15:20:00,46.78,46.83,46.77,46.81,165400.0,29.6297,29.6614,29.6234,29.6487,165400.0
2006-12-15 15:30:00,46.81,46.86,46.67,46.68,157200.0,29.6487,29.6804,29.56,29.5664,157200.0
2006-12-15 15:40:00,46.68,46.7,46.63,46.68,141800.0,29.5664,29.579,29.5347,29.5664,141800.0
2006-12-15 15:50:00,46.67,46.92,46.65,46.84,529300.0,29.56,29.7184,29.5474,29.6677,529300.0
2006-12-18 09:30:00,47.0,47.15,46.95,47.13,130800.0,29.7691,29.8641,29.7374,29.8514,130800.0
2006-12-18 09:40:00,47.15,47.2,46.95,46.99,86800.0,29.8641,29.8957,29.7374,29.7627,86800.0
2006-12-18 09:50:00,46.99,47.1,46.97,47.1,83400.0,29.7627,29.8324,29.7501,29.8324,83400.0
2006-12-18 10:00:00,47.1,47.1,47.0,47.09,86800.0,29.8324,29.8324,29.7691,29.8261,86800.0
2006-12-18 10:10:00,47.09,47.15,47.04,47.15,106300.0,29.8261,29.8641,29.7944,29.8641,106300.0
2006-12-18 10:20:00,47.15,47.16,47.04,47.06,79300.0,29.8641,29.8704,29.7944,29.8071,79300.0
2006-12-18 10:30:00,47.05,47.1,47.04,47.05,88600.0,29.8007,29.8324,29.7944,29.8007,88600.0
2006-12-18 10:40:00,47.03,47.1,47.02,47.06,185800.0,29.7881,29.8324,29.7817,29.8071,185800.0
2006-12-18 10:50:00,47.06,47.12,47.05,47.09,109400.0,29.8071,29.8451,29.8007,29.8261,109400.0
2006-12-18 11:00:00,47.09,47.13,47.05,47.05,89800.0,29.8261,29.8514,29.8007,29.8007,89800.0
2006-12-18 11:10:00,47.05,47.13,47.05,47.13,35100.0,29.8007,29.8514,29.8007,29.8514,35100.0
2006-12-18 11:20:00,47.12,47.16,47.06,47.09,67500.0,29.8451,29.8704,29.8071,29.8261,67500.0
2006-12-18 11:30:00,47.09,47.1,47.05,47.06,94600.0,29.8261,29.8324,29.8007,29.8071,94600.0
2006-12-18 11:40:00,47.05,47.06,46.94,46.95,86400.0,29.8007,29.8071,29.7311,29.7374,86400.0
2006-12-18 11:50:00,46.95,46.99,46.9,46.9,43400.0,29.7374,29.7627,29.7057,29.7057,43400.0
2006-12-18 12:00:00,46.91,46.92,46.86,46.89,54000.0,29.7121,29.7184,29.6804,29.6994,54000.0
2006-12-18 12:10:00,46.89,46.93,46.88,46.91,82200.0,29.6994,29.7247,29.6931,29.7121,82200.0
2006-12-18 12:20:00,46.91,46.94,46.9,46.93,27100.0,29.7121,29.7311,29.7057,29.7247,27100.0
2006-12-18 12:30:00,46.92,47.02,46.92,47.01,87300.0,29.7184,29.7817,29.7184,29.7754,87300.0
2006-12-18 12:40:00,47.01,47.01,46.98,47.01,30300.0,29.7754,29.7754,29.7564,29.7754,30300.0
2006-12-18 12:50:00,47.01,47.02,46.95,46.96,43700.0,29.7754,29.7817,29.7374,29.7437,43700.0
2006-12-18 13:00:00,46.97,46.97,46.89,46.91,67400.0,29.7501,29.7501,29.6994,29.7121,67400.0
2006-12-18 13:10:00,46.92,46.98,46.88,46.9,59900.0,29.7184,29.7564,29.6931,29.7057,59900.0
2006-12-18 13:20:00,46.9,46.92,46.87,46.91,74300.0,29.7057,29.7184,29.6867,29.7121,74300.0
2006-12-18 13:30:00,46.92,46.93,46.89,46.89,34800.0,29.7184,29.7247,29.6994,29.6994,34800.0
2006-12-18 13:40:00,46.9,47.01,46.89,46.98,52500.0,29.7057,29.7754,29.6994,29.7564,52500.0
2006-12-18 13:50:00,46.99,47.0,46.93,47.0,67800.0,29.7627,29.7691,29.7247,29.7691,67800.0
2006-12-18 14:00:00,47.0,47.03,46.94,46.95,106600.0,29.7691,29.7881,29.7311,29.7374,106600.0
2006-12-18 14:10:00,46.95,47.01,46.93,47.0,30100.0,29.7374,29.7754,29.7247,29.7691,30100.0
2006-12-18 14:20:00,47.0,47.02,46.97,46.99,25300.0,29.7691,29.7817,29.7501,29.7627,25300.0
2006-12-18 14:30:00,46.99,47.06,46.98,47.04,24100.0,29.7627,29.8071,29.7564,29.7944,24100.0
2006-12-18 14:40:00,47.04,47.08,47.02,47.04,67600.0,29.7944,29.8197,29.7817,29.7944,67600.0
2006-12-18 14:50:00,47.04,47.05,46.98,47.03,64800.0,29.7944,29.8007,29.7564,29.7881,64800.0
2006-12-18 15:00:00,47.03,47.03,46.95,46.99,69400.0,29.7881,29.7881,29.7374,29.7627,69400.0
2006-12-18 15:10:00,47.0,47.07,46.98,47.07,134800.0,29.7691,29.8134,29.7564,29.8134,134800.0
2006-12-18 15:20:00,47.06,47.08,47.04,47.08,100000.0,29.8071,29.8197,29.7944,29.8197,100000.0
2006-12-18 15:30:00,47.08,47.11,47.06,47.08,132200.0,29.8197,29.8387,29.8071,29.8197,132200.0
2006-12-18 15:40:00,47.08,47.18,47.07,47.15,138600.0,29.8197,29.8831,29.8134,29.8641,138600.0
2006-12-18 15:50:00,47.14,47.24,47.13,47.2,211200.0,29.8577,29.9211,29.8514,29.8957,211200.0
2006-12-19 09:30:00,46.78,47.06,46.49,47.04,83300.0,29.6297,29.8071,29.446,29.7944,83300.0
2006-12-19 09:40:00,47.05,47.11,46.93,46.94,121500.0,29.8007,29.8387,29.7247,29.7311,121500.0
2006-12-19 09:50:00,46.94,46.98,46.86,46.87,76400.0,29.7311,29.7564,29.6804,29.6867,76400.0
2006-12-19 10:00:00,46.87,46.92,46.8,46.8,48700.0,29.6867,29.7184,29.6424,29.6424,48700.0
2006-12-19 10:10:00,46.79,46.91,46.78,46.85,75700.0,29.6361,29.7121,29.6297,29.6741,75700.0
2006-12-19 10:20:00,46.85,46.85,46.7,46.7,82300.0,29.6741,29.6741,29.579,29.579,82300.0
2006-12-19 10:30:00,46.71,46.84,46.71,46.82,193800.0,29.5854,29.6677,29.5854,29.6551,193800.0
2006-12-19 10:40:00,46.83,46.85,46.68,46.84,82700.0,29.6614,29.6741,29.5664,29.6677,82700.0
2006-12-19 10:50:00,46.84,46.9,46.79,46.85,75500.0,29.6677,29.7057,29.6361,29.6741,75500.0
2006-12-19 11:00:00,46.84,46.97,46.84,46.93,50000.0,29.6677,29.7501,29.6677,29.7247,50000.0
2006-12-19 11:10:00,46.93,46.94,46.8,46.88,67400.0,29.7247,29.7311,29.6424,29.6931,67400.0
2006-12-19 11:20:00,46.89,46.91,46.66,46.66,60200.0,29.6994,29.7121,29.5537,29.5537,60200.0
2006-12-19 11:30:00,46.66,46.72,46.66,46.69,49100.0,29.5537,29.5917,29.5537,29.5727,49100.0
2006-12-19 11:40:00,46.7,46.82,46.7,46.74,32700.0,29.579,29.6551,29.579,29.6044,32700.0
2006-12-19 11:50:00,46.74,46.75,46.69,46.71,24400.0,29.6044,29.6107,29.5727,29.5854,24400.0
2006-12-19 12:00:00,46.71,46.77,46.71,46.71,57100.0,29.5854,29.6234,29.5854,29.5854,57100.0
2006-12-19 12:10:00,46.71,46.74,46.65,46.67,42600.0,29.5854,29.6044,29.5474,29.56,42600.0
2006-12-19 12:20:00,46.67,46.73,46.66,46.72,48500.0,29.56,29.5981,29.5537,29.5917,48500.0
2006-12-19 12:30:00,46.71,46.77,46.67,46.68,44800.0,29.5854,29.6234,29.56,29.5664,44800.0
2006-12-19 12:40:00,46.68,46.72,46.67,46.71,50800.0,29.5664,29.5917,29.56,29.5854,50800.0
2006-12-19 12:50:00,46.7,46.73,46.67,46.68,29500.0,29.579,29.5981,29.56,29.5664,29500.0
2006-12-19 13:00:00,46.69,46.73,46.66,46.69,55000.0,29.5727,29.5981,29.5537,29.5727,55000.0
2006-12-19 13:10:00,46.68,46.72,46.63,46.66,67600.0,29.5664,29.5917,29.5347,29.5537,67600.0
2006-12-19 13:20:00,46.65,46.7,46.64,46.66,41900.0,29.5474,29.579,29.541,29.5537,41900.0
2006-12-19 13:30:00,46.66,46.7,46.65,46.68,51100.0,29.5537,29.579,29.5474,29.5664,51100.0
2006-12-19 13:40:00,46.67,46.8,46.64,46.72,85200.0,29.56,29.6424,29.541,29.5917,85200.0
2006-12-19 13:50:00,46.71,46.73,46.68,46.73,29700.0,29.5854,29.5981,29.5664,29.5981,29700.0
2006-12-19 14:00:00,46.73,46.88,46.73,46.83,45200.0,29.5981,29.6931,29.5981,29.6614,45200.0
2006-12-19 14:10:00,46.83,46.92,46.82,46.92,50200.0,29.6614,29.7184,29.6551,29.7184,50200.0
2006-12-19 14:20:00,46.91,46.98,46.91,46.93,49600.0,29.7121,29.7564,29.7121,29.7247,49600.0
2006-12-19 14:30:00,46.93,46.99,46.91,46.96,65500.0,29.7247,29.7627,29.7121,29.7437,65500.0
2006-12-19 14:40:00,46.96,46.98,46.92,46.93,44500.0,29.7437,29.7564,29.7184,29.7247,44500.0
2006-12-19 14:50:00,46.93,47.0,46.93,46.99,47000.0,29.7247,29.7691,29.7247,29.7627,47000.0
2006-12-19 15:00:00,47.0,47.07,46.97,47.06,76800.0,29.7691,29.8134,29.7501,29.8071,76800.0
2006-12-19 15:10:00,47.06,47.11,47.0,47.06,67000.0,29.8071,29.8387,29.7691,29.8071,67000.0
2006-12-19 15:20:00,47.06,47.11,47.01,47.09,63000.0,29.8071,29.8387,29.7754,29.8261,63000.0
2006-12-19 15:30:00,47.09,47.09,46.95,47.0,72400.0,29.8261,29.8261,29.7374,29.7691,72400.0
2006-12-19 15:40:00,46.99,47.0,46.87,46.89,92400.0,29.7627,29.7691,29.6867,29.6994,92400.0
2006-12-19 15:50:00,46.89,46.93,46.88,46.92,113500.0,29.6994,29.7247,29.6931,29.7184,113500.0
2006-12-20 09:30:00,46.63,46.89,46.51,46.83,117200.0,29.5347,29.6994,29.4587,29.6614,117200.0
2006-12-20 09:40:00,46.8,46.97,46.8,46.87,39900.0,29.6424,29.7501,29.6424,29.6867,39900.0
2006-12-20 09:50:00,46.85,47.01,46.84,47.01,37700.0,29.6741,29.7754,29.6677,29.7754,37700.0
2006-12-20 10:00:00,47.01,47.15,47.0,47.03,49800.0,29.7754,29.8641,29.7691,29.7881,49800.0
2006-12-20 10:10:00,47.03,47.03,46.88,46.91,54100.0,29.7881,29.7881,29.6931,29.7121,54100.0
2006-12-20 10:20:00,46.93,46.93,46.81,46.82,36400.0,29.7247,29.7247,29.6487,29.6551,36400.0
2006-12-20 10:30:00,46.81,46.81,46.71,46.76,67200.0,29.6487,29.6487,29.5854,29.6171,67200.0
2006-12-20 10:40:00,46.76,46.82,46.76,46.82,47700.0,29.6171,29.6551,29.6171,29.6551,47700.0
2006-12-20 10:50:00,46.82,46.83,46.8,46.82,35300.0,29.6551,29.6614,29.6424,29.6551,35300.0
2006-12-20 11:00:00,46.83,46.84,46.8,46.83,37300.0,29.6614,29.6677,29.6424,29.6614,37300.0
2006-12-20 11:10:00,46.82,46.82,46.76,46.77,31100.0,29.6551,29.6551,29.6171,29.6234,31100.0
2006-12-20 11:20:00,46.78,46.79,46.75,46.78,23600.0,29.6297,29.6361,29.6107,29.6297,23600.0
2006-12-20 11:30:00,46.77,46.82,46.77,46.8,37300.0,29.6234,29.6551,29.6234,29.6424,37300.0
2006-12-20 11:40:00,46.8,46.81,46.69,46.69,52900.0,29.6424,29.6487,29.5727,29.5727,52900.0
2006-12-20 11:50:00,46.7,46.71,46.66,46.7,54000.0,29.579,29.5854,29.5537,29.579,54000.0
2006-12-20 12:00:00,46.7,46.71,46.6,46.61,170000.0,29.579,29.5854,29.5157,29.522,170000.0
2006-12-20 12:10:00,46.61,46.61,46.57,46.61,38200.0,29.522,29.522,29.4967,29.522,38200.0
2006-12-20 12:20:00,46.62,46.65,46.55,46.62,29200.0,29.5284,29.5474,29.484,29.5284,29200.0
2006-12-20 12:30:00,46.63,46.65,46.61,46.63,78400.0,29.5347,29.5474,29.522,29.5347,78400.0
2006-12-20 12:40:00,46.64,46.69,46.64,46.66,26100.0,29.541,29.5727,29.541,29.5537,26100.0
2006-12-20 12:50:00,46.67,46.7,46.66,46.7,18700.0,29.56,29.579,29.5537,29.579,18700.0
2006-12-20 13:00:00,46.71,46.77,46.67,46.67,29500.0,29.5854,29.6234,29.56,29.56,29500.0
2006-12-20 13:10:00,46.67,46.67,46.6,46.63,27100.0,29.56,29.56,29.5157,29.5347,27100.0
2006-12-20 13:20:00,46.63,46.63,46.52,46.62,93600.0,29.5347,29.5347,29.465,29.5284,93600.0
2006-12-20 13:30:00,46.62,46.62,46.52,46.57,19400.0,29.5284,29.5284,29.465,29.4967,19400.0
2006-12-20 13:40:00,46.57,46.59,46.55,46.59,65900.0,29.4967,29.5094,29.484,29.5094,65900.0
2006-12-20 13:50:00,46.6,46.66,46.58,46.58,63300.0,29.5157,29.5537,29.503,29.503,63300.0
2006-12-20 14:00:00,46.58,46.6,46.54,46.54,90400.0,29.503,29.5157,29.4777,29.4777,90400.0
2006-12-20 14:10:00,46.54,46.54,46.48,46.49,77800.0,29.4777,29.4777,29.4397,29.446,77800.0
2006-12-20 14:20:00,46.49,46.55,46.49,46.51,51900.0,29.446,29.484,29.446,29.4587,51900.0
2006-12-20 14:30:00,46.52,46.56,46.48,46.49,50200.0,29.465,29.4904,29.4397,29.446,50200.0
2006-12-20 14:40:00,46.5,46.59,46.49,46.59,51200.0,29.4524,29.5094,29.446,29.5094,51200.0
2006-12-20 14:50:00,46.59,46.61,46.58,46.58,36800.0,29.5094,29.522,29.503,29.503,36800.0
2006-12-20 15:00:00,46.58,46.58,46.5,46.54,54300.0,29.503,29.503,29.4524,29.4777,54300.0
2006-12-20 15:10:00,46.54,46.61,46.54,46.59,48300.0,29.4777,29.522,29.4777,29.5094,48300.0
2006-12-20 15:20:00,46.59,46.62,46.58,46.59,69500.0,29.5094,29.5284,29.503,29.5094,69500.0
2006-12-20 15:30:00,46.58,46.64,46.58,46.63,82500.0,29.503,29.541,29.503,29.5347,82500.0
2006-12-20 15:40:00,46.63,46.64,46.57,46.6,63200.0,29.5347,29.541,29.4967,29.5157,63200.0
2006-12-20 15:50:00,46.6,46.64,46.54,46.64,65000.0,29.5157,29.541,29.4777,29.541,65000.0
2006-12-21 09:30:00,46.66,46.77,46.54,46.59,74200.0,29.5537,29.6234,29.4777,29.5094,74200.0
2006-12-21 09:40:00,46.6,46.71,46.56,46.69,54900.0,29.5157,29.5854,29.4904,29.5727,54900.0
2006-12-21 09:50:00,46.66,46.75,46.58,46.64,56300.0,29.5537,29.6107,29.503,29.541,56300.0
2006-12-21 10:00:00,46.63,46.67,46.55,46.6,81600.0,29.5347,29.56,29.484,29.5157,81600.0
2006-12-21 10:10:00,46.6,46.68,46.58,46.6,45500.0,29.5157,29.5664,29.503,29.5157,45500.0
2006-12-21 10:20:00,46.6,46.69,46.6,46.6,72600.0,29.5157,29.5727,29.5157,29.5157,72600.0
2006-12-21 10:30:00,46.61,46.69,46.58,46.6,73500.0,29.522,29.5727,29.503,29.5157,73500.0
2006-12-21 10:40:00,46.61,46.63,46.52,46.55,50800.0,29.522,29.5347,29.465,29.484,50800.0
2006-12-21 10:50:00,46.55,46.6,46.5,46.52,52000.0,29.484,29.5157,29.4524,29.465,52000.0
2006-12-21 11:00:00,46.52,46.55,46.5,46.52,60200.0,29.465,29.484,29.4524,29.465,60200.0
2006-12-21 11:10:00,46.52,46.52,46.41,46.42,49700.0,29.465,29.465,29.3954,29.4017,49700.0
2006-12-21 11:20:00,46.42,46.43,46.34,46.4,123000.0,29.4017,29.408,29.351,29.389,123000.0
2006-12-21 11:30:00,46.41,46.43,46.32,46.42,63700.0,29.3954,29.408,29.3384,29.4017,63700.0
2006-12-21 11:40:00,46.42,46.51,46.41,46.45,43300.0,29.4017,29.4587,29.3954,29.4207,43300.0
2006-12-21 11:50:00,46.44,46.46,46.41,46.43,27300.0,29.4144,29.427,29.3954,29.408,27300.0
2006-12-21 12:00:00,46.43,46.45,46.4,46.44,56100.0,29.408,29.4207,29.389,29.4144,56100.0
2006-12-21 12:10:00,46.45,46.45,46.28,46.28,66900.0,29.4207,29.4207,29.313,29.313,66900.0
2006-12-21 12:20:00,46.28,46.36,46.24,46.36,50900.0,29.313,29.3637,29.2877,29.3637,50900.0
2006-12-21 12:30:00,46.36,46.38,46.19,46.21,80600.0,29.3637,29.3764,29.256,29.2687,80600.0
2006-12-21 12:40:00,46.22,46.39,46.2,46.37,95300.0,29.275,29.3827,29.2624,29.37,95300.0
2006-12-21 12:50:00,46.36,46.36,46.27,46.3,30300.0,29.3637,29.3637,29.3067,29.3257,30300.0
2006-12-21 13:00:00,46.29,46.29,46.15,46.2,40400.0,29.3194,29.3194,29.2307,29.2624,40400.0
2006-12-21 13:10:00,46.2,46.2,46.12,46.14,31600.0,29.2624,29.2624,29.2117,29.2244,31600.0
2006-12-21 13:20:00,46.15,46.18,46.13,46.17,34700.0,29.2307,29.2497,29.218,29.2434,34700.0
2006-12-21 13:30:00,46.16,46.2,46.12,46.2,83800.0,29.237,29.2624,29.2117,29.2624,83800.0
2006-12-21 13:40:00,46.21,46.21,46.11,46.12,34000.0,29.2687,29.2687,29.2054,29.2117,34000.0
2006-12-21 13:50:00,46.11,46.16,46.06,46.09,56300.0,29.2054,29.237,29.1737,29.1927,56300.0
2006-12-21 14:00:00,46.09,46.09,46.01,46.07,57900.0,29.1927,29.1927,29.142,29.18,57900.0
2006-12-21 14:10:00,46.06,46.08,46.04,46.08,85700.0,29.1737,29.1864,29.161,29.1864,85700.0
2006-12-21 14:20:00,46.08,46.18,46.07,46.11,47800.0,29.1864,29.2497,29.18,29.2054,47800.0
2006-12-21 14:30:00,46.11,46.17,46.11,46.14,65100.0,29.2054,29.2434,29.2054,29.2244,65100.0
2006-12-21 14:40:00,46.13,46.14,46.03,46.06,73000.0,29.218,29.2244,29.1547,29.1737,73000.0
2006-12-21 14:50:00,46.06,46.11,46.02,46.11,54900.0,29.1737,29.2054,29.1483,29.2054,54900.0
2006-12-21 15:00:00,46.12,46.19,46.11,46.16,57300.0,29.2117,29.256,29.2054,29.237,57300.0
2006-12-21 15:10:00,46.15,46.2,46.11,46.11,60800.0,29.2307,29.2624,29.2054,29.2054,60800.0
2006-12-21 15:20:00,46.11,46.11,46.07,46.1,47500.0,29.2054,29.2054,29.18,29.199,47500.0
2006-12-21 15:30:00,46.1,46.24,46.09,46.13,131500.0,29.199,29.2877,29.1927,29.218,131500.0
2006-12-21 15:40:00,46.13,46.14,46.05,46.06,106200.0,29.218,29.2244,29.1673,29.1737,106200.0
2006-12-21 15:50:00,46.06,46.22,46.06,46.21,107900.0,29.1737,29.275,29.1737,29.2687,107900.0
2006-12-22 09:30:00,46.3,46.45,46.06,46.1,68300.0,29.3257,29.4207,29.1737,29.199,68300.0
2006-12-22 09:40:00,46.09,46.13,45.94,46.08,76500.0,29.1927,29.218,29.0977,29.1864,76500.0
2006-12-22 09:50:00,46.08,46.2,46.04,46.12,38100.0,29.1864,29.2624,29.161,29.2117,38100.0
2006-12-22 10:00:00,46.13,46.13,46.0,46.0,46200.0,29.218,29.218,29.1357,29.1357,46200.0
2006-12-22 10:10:00,46.01,46.06,45.94,46.03,57400.0,29.142,29.1737,29.0977,29.1547,57400.0
2006-12-22 10:20:00,46.04,46.13,45.99,46.13,59000.0,29.161,29.218,29.1293,29.218,59000.0
2006-12-22 10:30:00,46.13,46.16,46.06,46.16,91600.0,29.218,29.237,29.1737,29.237,91600.0
2006-12-22 10:40:00,46.14,46.15,46.06,46.09,47900.0,29.2244,29.2307,29.1737,29.1927,47900.0
2006-12-22 10:50:00,46.11,46.12,46.06,46.09,88600.0,29.2054,29.2117,29.1737,29.1927,88600.0
2006-12-22 11:00:00,46.1,46.2,46.09,46.15,21900.0,29.199,29.2624,29.1927,29.2307,21900.0
2006-12-22 11:10:00,46.16,46.18,46.05,46.1,88800.0,29.237,29.2497,29.1673,29.199,88800.0
2006-12-22 11:20:00,46.1,46.11,46.07,46.1,50200.0,29.199,29.2054,29.18,29.199,50200.0
2006-12-22 11:30:00,46.1,46.12,46.07,46.1,130100.0,29.199,29.2117,29.18,29.199,130100.0
2006-12-22 11:40:00,46.1,46.12,46.03,46.03,43900.0,29.199,29.2117,29.1547,29.1547,43900.0
2006-12-22 11:50:00,46.03,46.07,46.0,46.02,23100.0,29.1547,29.18,29.1357,29.1483,23100.0
2006-12-22 12:00:00,46.02,46.09,46.0,46.07,20200.0,29.1483,29.1927,29.1357,29.18,20200.0
2006-12-22 12:10:00,46.07,46.09,46.06,46.08,29000.0,29.18,29.1927,29.1737,29.1864,29000.0
2006-12-22 12:20:00,46.08,46.1,46.03,46.04,83700.0,29.1864,29.199,29.1547,29.161,83700.0
2006-12-22 12:30:00,46.04,46.07,46.04,46.07,18700.0,29.161,29.18,29.161,29.18,18700.0
2006-12-22 12:40:00,46.07,46.12,46.07,46.09,26400.0,29.18,29.2117,29.18,29.1927,26400.0
2006-12-22 12:50:00,46.1,46.12,46.01,46.08,52900.0,29.199,29.2117,29.142,29.1864,52900.0
2006-12-22 13:00:00,46.08,46.09,45.98,46.04,49700.0,29.1864,29.1927,29.123,29.161,49700.0
2006-12-22 13:10:00,46.05,46.11,46.05,46.09,22100.0,29.1673,29.2054,29.1673,29.1927,22100.0
2006-12-22 13:20:00,46.09,46.1,46.05,46.06,24100.0,29.1927,29.199,29.1673,29.1737,24100.0
2006-12-22 13:30:00,46.07,46.11,46.07,46.11,19900.0,29.18,29.2054,29.18,29.2054,19900.0
2006-12-22 13:40:00,46.11,46.11,46.04,46.1,28200.0,29.2054,29.2054,29.161,29.199,28200.0
2006-12-22 13:50:00,46.1,46.12,46.08,46.1,23200.0,29.199,29.2117,29.1864,29.199,23200.0
2006-12-22 14:00:00,46.11,46.11,46.05,46.08,35900.0,29.2054,29.2054,29.1673,29.1864,35900.0
2006-12-22 14:10:00,46.08,46.1,46.06,46.09,13800.0,29.1864,29.199,29.1737,29.1927,13800.0
2006-12-22 14:20:00,46.1,46.12,46.02,46.04,52900.0,29.199,29.2117,29.1483,29.161,52900.0
2006-12-22 14:30:00,46.04,46.04,45.96,45.97,90000.0,29.161,29.161,29.1103,29.1167,90000.0
2006-12-22 14:40:00,45.96,46.08,45.93,46.07,69200.0,29.1103,29.1864,29.0913,29.18,69200.0
2006-12-22 14:50:00,46.07,46.08,46.06,46.06,17100.0,29.18,29.1864,29.1737,29.1737,17100.0
2006-12-22 15:00:00,46.06,46.07,46.0,46.03,45200.0,29.1737,29.18,29.1357,29.1547,45200.0
2006-12-22 15:10:00,46.01,46.08,46.0,46.08,67900.0,29.142,29.1864,29.1357,29.1864,67900.0
2006-12-22 15:20:00,46.08,46.16,46.06,46.14,59300.0,29.1864,29.237,29.1737,29.2244,59300.0
2006-12-22 15:30:00,46.14,46.14,46.1,46.11,21500.0,29.2244,29.2244,29.199,29.2054,21500.0
2006-12-22 15:40:00,46.11,46.15,46.1,46.11,37400.0,29.2054,29.2307,29.199,29.2054,37400.0
2006-12-22 15:50:00,46.11,46.14,46.06,46.12,45300.0,29.2054,29.2244,29.1737,29.2117,45300.0
2006-12-26 09:30:00,46.1,46.2,46.05,46.15,29600.0,29.199,29.2624,29.1673,29.2307,29600.0
2006-12-26 09:40:00,46.15,46.25,46.11,46.23,91500.0,29.2307,29.294,29.2054,29.2814,91500.0
2006-12-26 09:50:00,46.23,46.37,46.23,46.3,74000.0,29.2814,29.37,29.2814,29.3257,74000.0
2006-12-26 10:00:00,46.28,46.29,46.22,46.22,33700.0,29.313,29.3194,29.275,29.275,33700.0
2006-12-26 10:10:00,46.23,46.24,46.1,46.16,53100.0,29.2814,29.2877,29.199,29.237,53100.0
2006-12-26 10:20:00,46.16,46.31,46.15,46.3,23200.0,29.237,29.332,29.2307,29.3257,23200.0
2006-12-26 10:30:00,46.28,46.28,46.24,46.27,11300.0,29.313,29.313,29.2877,29.3067,11300.0
2006-12-26 10:40:00,46.27,46.29,46.25,46.26,17400.0,29.3067,29.3194,29.294,29.3004,17400.0
2006-12-26 10:50:00,46.27,46.28,46.19,46.24,57500.0,29.3067,29.313,29.256,29.2877,57500.0
2006-12-26 11:00:00,46.23,46.25,46.23,46.23,14700.0,29.2814,29.294,29.2814,29.2814,14700.0
2006-12-26 11:10:00,46.24,46.26,46.22,46.25,55300.0,29.2877,29.3004,29.275,29.294,55300.0
2006-12-26 11:20:00,46.26,46.3,46.25,46.28,9300.0,29.3004,29.3257,29.294,29.313,9300.0
2006-12-26 11:30:00,46.27,46.3,46.26,46.3,11300.0,29.3067,29.3257,29.3004,29.3257,11300.0
2006-12-26 11:40:00,46.3,46.32,46.29,46.31,10300.0,29.3257,29.3384,29.3194,29.332,10300.0
2006-12-26 11:50:00,46.32,46.32,46.29,46.32,7600.0,29.3384,29.3384,29.3194,29.3384,7600.0
2006-12-26 12:00:00,46.32,46.33,46.25,46.27,12200.0,29.3384,29.3447,29.294,29.3067,12200.0
2006-12-26 12:10:00,46.27,46.3,46.27,46.29,10000.0,29.3067,29.3257,29.3067,29.3194,10000.0
2006-12-26 12:20:00,46.29,46.3,46.28,46.28,9600.0,29.3194,29.3257,29.313,29.313,9600.0
2006-12-26 12:30:00,46.28,46.31,46.28,46.29,11700.0,29.313,29.332,29.313,29.3194,11700.0
2006-12-26 12:40:00,46.29,46.29,46.27,46.28,17100.0,29.3194,29.3194,29.3067,29.313,17100.0
2006-12-26 12:50:00,46.28,46.29,46.28,46.28,12400.0,29.313,29.3194,29.313,29.313,12400.0
2006-12-26 13:00:00,46.29,46.31,46.28,46.3,19700.0,29.3194,29.332,29.313,29.3257,19700.0
2006-12-26 13:10:00,46.3,46.31,46.29,46.3,14500.0,29.3257,29.332,29.3194,29.3257,14500.0
2006-12-26 13:20:00,46.31,46.32,46.29,46.3,13000.0,29.332,29.3384,29.3194,29.3257,13000.0
2006-12-26 13:30:00,46.3,46.3,46.29,46.29,3000.0,29.3257,29.3257,29.3194,29.3194,3000.0
2006-12-26 13:40:00,46.29,46.31,46.29,46.3,15800.0,29.3194,29.332,29.3194,29.3257,15800.0
2006-12-26 13:50:00,46.3,46.31,46.29,46.31,9700.0,29.3257,29.332,29.3194,29.332,9700.0
2006-12-26 14:00:00,46.3,46.31,46.29,46.29,10900.0,29.3257,29.332,29.3194,29.3194,10900.0
2006-12-26 14:10:00,46.3,46.3,46.29,46.29,6200.0,29.3257,29.3257,29.3194,29.3194,6200.0
2006-12-26 14:20:00,46.3,46.3,46.29,46.29,3000.0,29.3257,29.3257,29.3194,29.3194,3000.0
2006-12-26 14:30:00,46.29,46.3,46.28,46.29,16500.0,29.3194,29.3257,29.313,29.3194,16500.0
2006-12-26 14:40:00,46.3,46.3,46.27,46.28,11700.0,29.3257,29.3257,29.3067,29.313,11700.0
2006-12-26 14:50:00,46.27,46.3,46.26,46.28,35400.0,29.3067,29.3257,29.3004,29.313,35400.0
2006-12-26 15:00:00,46.28,46.3,46.25,46.26,16400.0,29.313,29.3257,29.294,29.3004,16400.0
2006-12-26 15:10:00,46.26,46.28,46.25,46.26,16300.0,29.3004,29.313,29.294,29.3004,16300.0
2006-12-26 15:20:00,46.27,46.3,46.2,46.29,86600.0,29.3067,29.3257,29.2624,29.3194,86600.0
2006-12-26 15:30:00,46.29,46.37,46.25,46.35,34900.0,29.3194,29.37,29.294,29.3574,34900.0
2006-12-26 15:40:00,46.35,46.36,46.26,46.26,39900.0,29.3574,29.3637,29.3004,29.3004,39900.0
2006-12-26 15:50:00,46.26,46.32,46.26,46.28,87100.0,29.3004,29.3384,29.3004,29.313,87100.0
2006-12-27 09:30:00,46.14,46.73,46.14,46.52,83200.0,29.356,29.7314,29.356,29.5978,83200.0
2006-12-27 09:40:00,46.57,46.68,46.52,46.62,41400.0,29.6296,29.6996,29.5978,29.6614,41400.0
2006-12-27 09:50:00,46.6,46.66,46.4,46.41,59200.0,29.6487,29.6868,29.5214,29.5278,59200.0
2006-12-27 10:00:00,46.39,46.54,46.39,46.52,45900.0,29.5151,29.6105,29.5151,29.5978,45900.0
2006-12-27 10:10:00,46.51,46.51,46.44,46.47,15500.0,29.5914,29.5914,29.5469,29.566,15500.0
2006-12-27 10:20:00,46.48,46.51,46.45,46.51,23800.0,29.5723,29.5914,29.5532,29.5914,23800.0
2006-12-27 10:30:00,46.51,46.51,46.44,46.48,21000.0,29.5914,29.5914,29.5469,29.5723,21000.0
2006-12-27 10:40:00,46.47,46.51,46.45,46.47,20300.0,29.566,29.5914,29.5532,29.566,20300.0
2006-12-27 10:50:00,46.47,46.51,46.45,46.5,43800.0,29.566,29.5914,29.5532,29.585,43800.0
2006-12-27 11:00:00,46.49,46.54,46.48,46.49,42000.0,29.5787,29.6105,29.5723,29.5787,42000.0
2006-12-27 11:10:00,46.49,46.52,46.45,46.52,29400.0,29.5787,29.5978,29.5532,29.5978,29400.0
2006-12-27 11:20:00,46.52,46.52,46.48,46.52,22900.0,29.5978,29.5978,29.5723,29.5978,22900.0
2006-12-27 11:30:00,46.52,46.55,46.5,46.55,89700.0,29.5978,29.6169,29.585,29.6169,89700.0
2006-12-27 11:40:00,46.56,46.58,46.54,46.55,19900.0,29.6232,29.6359,29.6105,29.6169,19900.0
2006-12-27 11:50:00,46.55,46.58,46.54,46.58,19800.0,29.6169,29.6359,29.6105,29.6359,19800.0
2006-12-27 12:00:00,46.6,46.6,46.57,46.57,12400.0,29.6487,29.6487,29.6296,29.6296,12400.0
2006-12-27 12:10:00,46.59,46.59,46.55,46.57,30700.0,29.6423,29.6423,29.6169,29.6296,30700.0
2006-12-27 12:20:00,46.58,46.58,46.55,46.57,37600.0,29.6359,29.6359,29.6169,29.6296,37600.0
2006-12-27 12:30:00,46.57,46.59,46.56,46.58,15400.0,29.6296,29.6423,29.6232,29.6359,15400.0
2006-12-27 12:40:00,46.57,46.59,46.57,46.59,15900.0,29.6296,29.6423,29.6296,29.6423,15900.0
2006-12-27 12:50:00,46.58,46.59,46.54,46.56,28800.0,29.6359,29.6423,29.6105,29.6232,28800.0
2006-12-27 13:00:00,46.55,46.58,46.51,46.58,88600.0,29.6169,29.6359,29.5914,29.6359,88600.0
2006-12-27 13:10:00,46.58,46.58,46.54,46.56,12200.0,29.6359,29.6359,29.6105,29.6232,12200.0
2006-12-27 13:20:00,46.56,46.56,46.52,46.53,129100.0,29.6232,29.6232,29.5978,29.6041,129100.0
2006-12-27 13:30:00,46.53,46.54,46.52,46.53,24500.0,29.6041,29.6105,29.5978,29.6041,24500.0
2006-12-27 13:40:00,46.53,46.53,46.51,46.53,30000.0,29.6041,29.6041,29.5914,29.6041,30000.0
2006-12-27 13:50:00,46.53,46.56,46.52,46.56,19600.0,29.6041,29.6232,29.5978,29.6232,19600.0
2006-12-27 14:00:00,46.56,46.6,46.56,46.59,20200.0,29.6232,29.6487,29.6232,29.6423,20200.0
2006-12-27 14:10:00,46.59,46.64,46.59,46.64,23900.0,29.6423,29.6741,29.6423,29.6741,23900.0
2006-12-27 14:20:00,46.64,46.65,46.6,46.62,23500.0,29.6741,29.6805,29.6487,29.6614,23500.0
2006-12-27 14:30:00,46.63,46.68,46.62,46.66,28400.0,29.6678,29.6996,29.6614,29.6868,28400.0
2006-12-27 14:40:00,46.65,46.66,46.62,46.63,28900.0,29.6805,29.6868,29.6614,29.6678,28900.0
2006-12-27 14:50:00,46.63,46.63,46.52,46.54,55300.0,29.6678,29.6678,29.5978,29.6105,55300.0
2006-12-27 15:00:00,46.55,46.62,46.55,46.62,30900.0,29.6169,29.6614,29.6169,29.6614,30900.0
2006-12-27 15:10:00,46.62,46.65,46.6,46.62,41500.0,29.6614,29.6805,29.6487,29.6614,41500.0
2006-12-27 15:20:00,46.62,46.65,46.61,46.62,47300.0,29.6614,29.6805,29.655,29.6614,47300.0
2006-12-27 15:30:00,46.62,46.64,46.6,46.61,115700.0,29.6614,29.6741,29.6487,29.655,115700.0
2006-12-27 15:40:00,46.61,46.65,46.58,46.63,60600.0,29.655,29.6805,29.6359,29.6678,60600.0
2006-12-27 15:50:00,46.63,46.7,46.59,46.69,123200.0,29.6678,29.7123,29.6423,29.7059,123200.0
2006-12-28 09:30:00,46.45,46.74,46.45,46.55,42000.0,29.5532,29.7377,29.5532,29.6169,42000.0
2006-12-28 09:40:00,46.58,46.59,46.5,46.5,32400.0,29.6359,29.6423,29.585,29.585,32400.0
2006-12-28 09:50:00,46.51,46.59,46.46,46.57,46600.0,29.5914,29.6423,29.5596,29.6296,46600.0
2006-12-28 10:00:00,46.57,46.63,46.51,46.57,49600.0,29.6296,29.6678,29.5914,29.6296,49600.0
2006-12-28 10:10:00,46.57,46.57,46.45,46.5,87700.0,29.6296,29.6296,29.5532,29.585,87700.0
2006-12-28 10:20:00,46.51,46.62,46.51,46.61,47900.0,29.5914,29.6614,29.5914,29.655,47900.0
2006-12-28 10:30:00,46.61,46.62,46.51,46.53,30600.0,29.655,29.6614,29.5914,29.6041,30600.0
2006-12-28 10:40:00,46.53,46.59,46.53,46.59,21400.0,29.6041,29.6423,29.6041,29.6423,21400.0
2006-12-28 10:50:00,46.59,46.62,46.55,46.55,29700.0,29.6423,29.6614,29.6169,29.6169,29700.0
2006-12-28 11:00:00,46.55,46.56,46.54,46.55,31800.0,29.6169,29.6232,29.6105,29.6169,31800.0
2006-12-28 11:10:00,46.55,46.59,46.55,46.55,50500.0,29.6169,29.6423,29.6169,29.6169,50500.0
2006-12-28 11:20:00,46.55,46.6,46.55,46.59,41300.0,29.6169,29.6487,29.6169,29.6423,41300.0
2006-12-28 11:30:00,46.6,46.61,46.58,46.6,49500.0,29.6487,29.655,29.6359,29.6487,49500.0
2006-12-28 11:40:00,46.61,46.61,46.55,46.55,74500.0,29.655,29.655,29.6169,29.6169,74500.0
2006-12-28 11:50:00,46.55,46.58,46.54,46.57,26900.0,29.6169,29.6359,29.6105,29.6296,26900.0
2006-12-28 12:00:00,46.56,46.57,46.54,46.57,30300.0,29.6232,29.6296,29.6105,29.6296,30300.0
2006-12-28 12:10:00,46.57,46.59,46.56,46.59,32600.0,29.6296,29.6423,29.6232,29.6423,32600.0
2006-12-28 12:20:00,46.59,46.6,46.57,46.59,39500.0,29.6423,29.6487,29.6296,29.6423,39500.0
2006-12-28 12:30:00,46.6,46.6,46.55,46.55,50400.0,29.6487,29.6487,29.6169,29.6169,50400.0
2006-12-28 12:40:00,46.56,46.6,46.55,46.58,30100.0,29.6232,29.6487,29.6169,29.6359,30100.0
2006-12-28 12:50:00,46.58,46.6,46.55,46.57,88600.0,29.6359,29.6487,29.6169,29.6296,88600.0
2006-12-28 13:00:00,46.56,46.56,46.53,46.55,25800.0,29.6232,29.6232,29.6041,29.6169,25800.0
2006-12-28 13:10:00,46.55,46.56,46.52,46.52,16900.0,29.6169,29.6232,29.5978,29.5978,16900.0
2006-12-28 13:20:00,46.51,46.51,46.46,46.47,15800.0,29.5914,29.5914,29.5596,29.566,15800.0
2006-12-28 13:30:00,46.47,46.55,46.47,46.52,32800.0,29.566,29.6169,29.566,29.5978,32800.0
2006-12-28 13:40:00,46.52,46.53,46.48,46.5,24200.0,29.5978,29.6041,29.5723,29.585,24200.0
2006-12-28 13:50:00,46.5,46.51,46.5,46.51,18100.0,29.585,29.5914,29.585,29.5914,18100.0
2006-12-28 14:00:00,46.51,46.52,46.49,46.49,21100.0,29.5914,29.5978,29.5787,29.5787,21100.0
2006-12-28 14:10:00,46.49,46.58,46.48,46.5,35400.0,29.5787,29.6359,29.5723,29.585,35400.0
2006-12-28 14:20:00,46.5,46.51,46.46,46.46,28500.0,29.585,29.5914,29.5596,29.5596,28500.0
2006-12-28 14:30:00,46.47,46.52,46.46,46.51,26700.0,29.566,29.5978,29.5596,29.5914,26700.0
2006-12-28 14:40:00,46.51,46.53,46.49,46.5,34300.0,29.5914,29.6041,29.5787,29.585,34300.0
2006-12-28 14:50:00,46.51,46.52,46.49,46.51,21100.0,29.5914,29.5978,29.5787,29.5914,21100.0
2006-12-28 15:00:00,46.52,46.55,46.51,46.53,31400.0,29.5978,29.6169,29.5914,29.6041,31400.0
2006-12-28 15:10:00,46.54,46.55,46.51,46.51,27900.0,29.6105,29.6169,29.5914,29.5914,27900.0
2006-12-28 15:20:00,46.51,46.52,46.42,46.46,46400.0,29.5914,29.5978,29.5341,29.5596,46400.0
2006-12-28 15:30:00,46.46,46.55,46.44,46.54,42100.0,29.5596,29.6169,29.5469,29.6105,42100.0
2006-12-28 15:40:00,46.53,46.56,46.49,46.52,56200.0,29.6041,29.6232,29.5787,29.5978,56200.0
2006-12-28 15:50:00,46.51,46.53,46.49,46.51,65400.0,29.5914,29.6041,29.5787,29.5914,65400.0
2006-12-29 09:30:00,46.38,46.41,46.22,46.35,47100.0,29.5087,29.5278,29.4069,29.4896,47100.0
2006-12-29 09:40:00,46.35,46.4,46.26,46.3,28700.0,29.4896,29.5214,29.4323,29.4578,28700.0
2006-12-29 09:50:00,46.3,46.33,46.23,46.23,92600.0,29.4578,29.4769,29.4133,29.4133,92600.0
2006-12-29 10:00:00,46.23,46.26,46.2,46.24,34700.0,29.4133,29.4323,29.3942,29.4196,34700.0
2006-12-29 10:10:00,46.24,46.27,46.2,46.26,35100.0,29.4196,29.4387,29.3942,29.4323,35100.0
2006-12-29 10:20:00,46.26,46.26,46.18,46.18,20100.0,29.4323,29.4323,29.3814,29.3814,20100.0
2006-12-29 10:30:00,46.18,46.2,46.17,46.19,15600.0,29.3814,29.3942,29.3751,29.3878,15600.0
2006-12-29 10:40:00,46.19,46.24,46.19,46.22,31500.0,29.3878,29.4196,29.3878,29.4069,31500.0
2006-12-29 10:50:00,46.22,46.24,46.22,46.24,13400.0,29.4069,29.4196,29.4069,29.4196,13400.0
2006-12-29 11:00:00,46.24,46.25,46.21,46.23,16000.0,29.4196,29.426,29.4005,29.4133,16000.0
2006-12-29 11:10:00,46.23,46.28,46.22,46.27,28300.0,29.4133,29.4451,29.4069,29.4387,28300.0
2006-12-29 11:20:00,46.26,46.3,46.26,46.28,18900.0,29.4323,29.4578,29.4323,29.4451,18900.0
2006-12-29 11:30:00,46.27,46.31,46.27,46.3,30500.0,29.4387,29.4642,29.4387,29.4578,30500.0
2006-12-29 11:40:00,46.29,46.3,46.27,46.28,23900.0,29.4514,29.4578,29.4387,29.4451,23900.0
2006-12-29 11:50:00,46.28,46.3,46.28,46.3,9100.0,29.4451,29.4578,29.4451,29.4578,9100.0
2006-12-29 12:00:00,46.3,46.3,46.28,46.3,12500.0,29.4578,29.4578,29.4451,29.4578,12500.0
2006-12-29 12:10:00,46.3,46.3,46.29,46.3,11200.0,29.4578,29.4578,29.4514,29.4578,11200.0
2006-12-29 12:20:00,46.3,46.31,46.29,46.29,21100.0,29.4578,29.4642,29.4514,29.4514,21100.0
2006-12-29 12:30:00,46.3,46.3,46.28,46.3,10700.0,29.4578,29.4578,29.4451,29.4578,10700.0
2006-12-29 12:40:00,46.31,46.31,46.29,46.31,14500.0,29.4642,29.4642,29.4514,29.4642,14500.0
2006-12-29 12:50:00,46.31,46.33,46.3,46.32,13300.0,29.4642,29.4769,29.4578,29.4705,13300.0
2006-12-29 13:00:00,46.31,46.32,46.29,46.3,12700.0,29.4642,29.4705,29.4514,29.4578,12700.0
2006-12-29 13:10:00,46.29,46.3,46.28,46.28,5400.0,29.4514,29.4578,29.4451,29.4451,5400.0
2006-12-29 13:20:00,46.28,46.29,46.27,46.28,18500.0,29.4451,29.4514,29.4387,29.4451,18500.0
2006-12-29 13:30:00,46.28,46.31,46.28,46.29,17800.0,29.4451,29.4642,29.4451,29.4514,17800.0
2006-12-29 13:40:00,46.29,46.33,46.29,46.29,69100.0,29.4514,29.4769,29.4514,29.4514,69100.0
2006-12-29 13:50:00,46.29,46.3,46.29,46.29,6600.0,29.4514,29.4578,29.4514,29.4514,6600.0
2006-12-29 14:00:00,46.3,46.3,46.27,46.28,28500.0,29.4578,29.4578,29.4387,29.4451,28500.0
2006-12-29 14:10:00,46.27,46.29,46.27,46.27,18300.0,29.4387,29.4514,29.4387,29.4387,18300.0
2006-12-29 14:20:00,46.27,46.3,46.25,46.26,24200.0,29.4387,29.4578,29.426,29.4323,24200.0
2006-12-29 14:30:00,46.25,46.28,46.25,46.28,24400.0,29.426,29.4451,29.426,29.4451,24400.0
2006-12-29 14:40:00,46.27,46.28,46.25,46.26,11400.0,29.4387,29.4451,29.426,29.4323,11400.0
2006-12-29 14:50:00,46.26,46.29,46.26,46.29,11800.0,29.4323,29.4514,29.4323,29.4514,11800.0
2006-12-29 15:00:00,46.29,46.31,46.29,46.3,15200.0,29.4514,29.4642,29.4514,29.4578,15200.0
2006-12-29 15:10:00,46.3,46.31,46.3,46.3,16300.0,29.4578,29.4642,29.4578,29.4578,16300.0
2006-12-29 15:20:00,46.3,46.31,46.23,46.23,110200.0,29.4578,29.4642,29.4133,29.4133,110200.0
2006-12-29 15:30:00,46.22,46.25,46.18,46.2,65600.0,29.4069,29.426,29.3814,29.3942,65600.0
2006-12-29 15:40:00,46.21,46.26,46.21,46.24,41100.0,29.4005,29.4323,29.4005,29.4196,41100.0
2006-12-29 15:50:00,46.25,46.27,46.12,46.15,82700.0,29.426,29.4387,29.3433,29.3624,82700.0
2007-01-03 09:30:00,46.37,46.98,46.37,46.77,147400.0,29.5023,29.8904,29.5023,29.7568,147400.0
2007-01-03 09:40:00,46.77,46.77,46.53,46.54,56600.0,29.7568,29.7568,29.6041,29.6105,56600.0
2007-01-03 09:50:00,46.52,46.64,46.39,46.41,48700.0,29.5978,29.6741,29.5151,29.5278,48700.0
2007-01-03 10:00:00,46.42,46.57,46.41,46.51,65700.0,29.5341,29.6296,29.5278,29.5914,65700.0
2007-01-03 10:10:00,46.51,46.92,46.47,46.73,80200.0,29.5914,29.8523,29.566,29.7314,80200.0
2007-01-03 10:20:00,46.73,46.73,46.59,46.62,114300.0,29.7314,29.7314,29.6423,29.6614,114300.0
2007-01-03 10:30:00,46.63,46.65,46.6,46.63,68800.0,29.6678,29.6805,29.6487,29.6678,68800.0
2007-01-03 10:40:00,46.62,46.64,46.53,46.54,44000.0,29.6614,29.6741,29.6041,29.6105,44000.0
2007-01-03 10:50:00,46.54,46.55,46.51,46.52,32000.0,29.6105,29.6169,29.5914,29.5978,32000.0
2007-01-03 11:00:00,46.54,46.6,46.52,46.59,37200.0,29.6105,29.6487,29.5978,29.6423,37200.0
2007-01-03 11:10:00,46.59,46.6,46.55,46.59,41400.0,29.6423,29.6487,29.6169,29.6423,41400.0
2007-01-03 11:20:00,46.58,46.61,46.57,46.57,59600.0,29.6359,29.655,29.6296,29.6296,59600.0
2007-01-03 11:30:00,46.56,46.59,46.55,46.56,31800.0,29.6232,29.6423,29.6169,29.6232,31800.0
2007-01-03 11:40:00,46.56,46.57,46.52,46.52,34500.0,29.6232,29.6296,29.5978,29.5978,34500.0
2007-01-03 11:50:00,46.52,46.52,46.4,46.42,39000.0,29.5978,29.5978,29.5214,29.5341,39000.0
2007-01-03 12:00:00,46.42,46.42,46.34,46.36,90300.0,29.5341,29.5341,29.4832,29.496,90300.0
2007-01-03 12:10:00,46.36,46.36,46.33,46.34,43700.0,29.496,29.496,29.4769,29.4832,43700.0
2007-01-03 12:20:00,46.33,46.34,46.27,46.32,66700.0,29.4769,29.4832,29.4387,29.4705,66700.0
2007-01-03 12:30:00,46.32,46.37,46.31,46.36,35900.0,29.4705,29.5023,29.4642,29.496,35900.0
2007-01-03 12:40:00,46.36,46.45,46.36,46.42,56100.0,29.496,29.5532,29.496,29.5341,56100.0
2007-01-03 12:50:00,46.42,46.43,46.39,46.43,18600.0,29.5341,29.5405,29.5151,29.5405,18600.0
2007-01-03 13:00:00,46.44,46.45,46.38,46.39,27500.0,29.5469,29.5532,29.5087,29.5151,27500.0
2007-01-03 13:10:00,46.39,46.39,46.33,46.33,28900.0,29.5151,29.5151,29.4769,29.4769,28900.0
2007-01-03 13:20:00,46.33,46.33,46.18,46.25,35200.0,29.4769,29.4769,29.3814,29.426,35200.0
2007-01-03 13:30:00,46.24,46.25,46.2,46.21,36900.0,29.4196,29.426,29.3942,29.4005,36900.0
2007-01-03 13:40:00,46.2,46.25,46.2,46.25,29100.0,29.3942,29.426,29.3942,29.426,29100.0
2007-01-03 13:50:00,46.25,46.25,46.2,46.22,43300.0,29.426,29.426,29.3942,29.4069,43300.0
2007-01-03 14:00:00,46.21,46.26,46.03,46.06,79200.0,29.4005,29.4323,29.286,29.3051,79200.0
2007-01-03 14:10:00,46.05,46.05,45.88,45.91,55000.0,29.2987,29.2987,29.1906,29.2097,55000.0
2007-01-03 14:20:00,45.91,46.02,45.9,45.97,56400.0,29.2097,29.2796,29.2033,29.2478,56400.0
2007-01-03 14:30:00,45.97,45.99,45.88,45.92,51400.0,29.2478,29.2606,29.1906,29.216,51400.0
2007-01-03 14:40:00,45.92,45.92,45.75,45.85,62300.0,29.216,29.216,29.1079,29.1715,62300.0
2007-01-03 14:50:00,45.84,45.85,45.7,45.71,48800.0,29.1651,29.1715,29.0761,29.0824,48800.0
2007-01-03 15:00:00,45.74,45.83,45.71,45.83,37700.0,29.1015,29.1588,29.0824,29.1588,37700.0
2007-01-03 15:10:00,45.82,45.85,45.77,45.77,39800.0,29.1524,29.1715,29.1206,29.1206,39800.0
2007-01-03 15:20:00,45.77,45.83,45.7,45.7,88700.0,29.1206,29.1588,29.0761,29.0761,88700.0
2007-01-03 15:30:00,45.7,45.9,45.69,45.88,115100.0,29.0761,29.2033,29.0697,29.1906,115100.0
2007-01-03 15:40:00,45.88,45.96,45.87,45.89,86400.0,29.1906,29.2415,29.1842,29.1969,86400.0
2007-01-03 15:50:00,45.87,45.95,45.87,45.89,80200.0,29.1842,29.2351,29.1842,29.1969,80200.0
2007-01-04 09:30:00,45.6,45.85,45.6,45.79,83600.0,29.0124,29.1715,29.0124,29.1333,83600.0
2007-01-04 09:40:00,45.79,45.98,45.66,45.97,61800.0,29.1333,29.2542,29.0506,29.2478,61800.0
2007-01-04 09:50:00,45.97,46.07,45.96,46.05,143100.0,29.2478,29.3115,29.2415,29.2987,143100.0
2007-01-04 10:00:00,46.05,46.09,45.94,46.03,157600.0,29.2987,29.3242,29.2287,29.286,157600.0
2007-01-04 10:10:00,46.02,46.03,45.92,45.95,86400.0,29.2796,29.286,29.216,29.2351,86400.0
2007-01-04 10:20:00,45.94,45.96,45.89,45.93,51800.0,29.2287,29.2415,29.1969,29.2224,51800.0
2007-01-04 10:30:00,45.93,46.04,45.92,45.92,47700.0,29.2224,29.2924,29.216,29.216,47700.0
2007-01-04 10:40:00,45.93,46.03,45.92,45.96,65000.0,29.2224,29.286,29.216,29.2415,65000.0
2007-01-04 10:50:00,45.97,46.08,45.96,46.04,48600.0,29.2478,29.3178,29.2415,29.2924,48600.0
2007-01-04 11:00:00,46.04,46.15,46.03,46.13,100800.0,29.2924,29.3624,29.286,29.3496,100800.0
2007-01-04 11:10:00,46.15,46.15,46.08,46.08,43300.0,29.3624,29.3624,29.3178,29.3178,43300.0
2007-01-04 11:20:00,46.09,46.13,46.07,46.13,44300.0,29.3242,29.3496,29.3115,29.3496,44300.0
2007-01-04 11:30:00,46.13,46.14,46.1,46.14,37500.0,29.3496,29.356,29.3305,29.356,37500.0
2007-01-04 11:40:00,46.14,46.16,46.01,46.1,85900.0,29.356,29.3687,29.2733,29.3305,85900.0
2007-01-04 11:50:00,46.11,46.11,46.04,46.09,23600.0,29.3369,29.3369,29.2924,29.3242,23600.0
2007-01-04 12:00:00,46.09,46.14,46.09,46.1,26800.0,29.3242,29.356,29.3242,29.3305,26800.0
2007-01-04 12:10:00,46.11,46.12,46.06,46.11,29900.0,29.3369,29.3433,29.3051,29.3369,29900.0
2007-01-04 12:20:00,46.1,46.13,46.1,46.1,15300.0,29.3305,29.3496,29.3305,29.3305,15300.0
2007-01-04 12:30:00,46.11,46.15,46.1,46.1,28400.0,29.3369,29.3624,29.3305,29.3305,28400.0
2007-01-04 12:40:00,46.09,46.12,46.07,46.12,77200.0,29.3242,29.3433,29.3115,29.3433,77200.0
2007-01-04 12:50:00,46.11,46.15,46.11,46.15,37900.0,29.3369,29.3624,29.3369,29.3624,37900.0
2007-01-04 13:00:00,46.14,46.16,46.14,46.15,23700.0,29.356,29.3687,29.356,29.3624,23700.0
2007-01-04 13:10:00,46.15,46.19,46.13,46.17,20900.0,29.3624,29.3878,29.3496,29.3751,20900.0
2007-01-04 13:20:00,46.16,46.17,46.02,46.14,44300.0,29.3687,29.3751,29.2796,29.356,44300.0
2007-01-04 13:30:00,46.15,46.16,46.1,46.13,21000.0,29.3624,29.3687,29.3305,29.3496,21000.0
2007-01-04 13:40:00,46.13,46.14,46.05,46.11,57800.0,29.3496,29.356,29.2987,29.3369,57800.0
2007-01-04 13:50:00,46.1,46.15,46.09,46.15,29300.0,29.3305,29.3624,29.3242,29.3624,29300.0
2007-01-04 14:00:00,46.15,46.18,46.05,46.08,37500.0,29.3624,29.3814,29.2987,29.3178,37500.0
2007-01-04 14:10:00,46.08,46.15,46.08,46.12,31300.0,29.3178,29.3624,29.3178,29.3433,31300.0
2007-01-04 14:20:00,46.12,46.12,46.02,46.1,44600.0,29.3433,29.3433,29.2796,29.3305,44600.0
2007-01-04 14:30:00,46.1,46.16,46.06,46.06,42800.0,29.3305,29.3687,29.3051,29.3051,42800.0
2007-01-04 14:40:00,46.06,46.17,46.05,46.17,63500.0,29.3051,29.3751,29.2987,29.3751,63500.0
2007-01-04 14:50:00,46.18,46.26,46.15,46.2,65300.0,29.3814,29.4323,29.3624,29.3942,65300.0
2007-01-04 15:00:00,46.19,46.22,46.17,46.2,79200.0,29.3878,29.4069,29.3751,29.3942,79200.0
2007-01-04 15:10:00,46.19,46.21,46.15,46.19,37800.0,29.3878,29.4005,29.3624,29.3878,37800.0
2007-01-04 15:20:00,46.19,46.23,46.16,46.22,46200.0,29.3878,29.4133,29.3687,29.4069,46200.0
2007-01-04 15:30:00,46.21,46.28,46.19,46.28,67900.0,29.4005,29.4451,29.3878,29.4451,67900.0
2007-01-04 15:40:00,46.28,46.28,46.19,46.23,81800.0,29.4451,29.4451,29.3878,29.4133,81800.0
2007-01-04 15:50:00,46.22,46.24,46.17,46.18,71800.0,29.4069,29.4196,29.3751,29.3814,71800.0
2007-01-05 09:30:00,45.96,46.19,45.86,46.16,73700.0,29.2415,29.3878,29.1778,29.3687,73700.0
2007-01-05 09:40:00,46.18,46.28,46.04,46.19,101700.0,29.3814,29.4451,29.2924,29.3878,101700.0
2007-01-05 09:50:00,46.2,46.2,46.0,46.05,76000.0,29.3942,29.3942,29.2669,29.2987,76000.0
2007-01-05 10:00:00,46.05,46.16,46.01,46.06,49900.0,29.2987,29.3687,29.2733,29.3051,49900.0
2007-01-05 10:10:00,46.09,46.09,45.99,46.03,58300.0,29.3242,29.3242,29.2606,29.286,58300.0
2007-01-05 10:20:00,46.02,46.04,45.88,46.01,54900.0,29.2796,29.2924,29.1906,29.2733,54900.0
2007-01-05 10:30:00,46.01,46.03,45.96,45.98,24900.0,29.2733,29.286,29.2415,29.2542,24900.0
2007-01-05 10:40:00,45.97,45.98,45.82,45.9,39400.0,29.2478,29.2542,29.1524,29.2033,39400.0
2007-01-05 10:50:00,45.9,45.93,45.84,45.89,81400.0,29.2033,29.2224,29.1651,29.1969,81400.0
2007-01-05 11:00:00,45.88,45.93,45.82,45.82,32700.0,29.1906,29.2224,29.1524,29.1524,32700.0
2007-01-05 11:10:00,45.84,45.86,45.75,45.83,39000.0,29.1651,29.1778,29.1079,29.1588,39000.0
2007-01-05 11:20:00,45.82,45.83,45.68,45.71,75200.0,29.1524,29.1588,29.0633,29.0824,75200.0
2007-01-05 11:30:00,45.7,45.86,45.7,45.76,35900.0,29.0761,29.1778,29.0761,29.1142,35900.0
2007-01-05 11:40:00,45.77,45.86,45.72,45.76,36800.0,29.1206,29.1778,29.0888,29.1142,36800.0
2007-01-05 11:50:00,45.76,45.8,45.73,45.8,52000.0,29.1142,29.1397,29.0951,29.1397,52000.0
2007-01-05 12:00:00,45.81,45.91,45.8,45.88,37200.0,29.146,29.2097,29.1397,29.1906,37200.0
2007-01-05 12:10:00,45.9,45.94,45.86,45.9,39900.0,29.2033,29.2287,29.1778,29.2033,39900.0
2007-01-05 12:20:00,45.91,45.95,45.82,45.86,65000.0,29.2097,29.2351,29.1524,29.1778,65000.0
2007-01-05 12:30:00,45.87,45.89,45.85,45.89,27600.0,29.1842,29.1969,29.1715,29.1969,27600.0
2007-01-05 12:40:00,45.89,45.91,45.79,45.79,67800.0,29.1969,29.2097,29.1333,29.1333,67800.0
2007-01-05 12:50:00,45.75,45.78,45.7,45.76,21200.0,29.1079,29.127,29.0761,29.1142,21200.0
2007-01-05 13:00:00,45.77,45.78,45.69,45.75,48500.0,29.1206,29.127,29.0697,29.1079,48500.0
2007-01-05 13:10:00,45.76,45.81,45.68,45.81,32700.0,29.1142,29.146,29.0633,29.146,32700.0
2007-01-05 13:20:00,45.8,45.89,45.79,45.84,16000.0,29.1397,29.1969,29.1333,29.1651,16000.0
2007-01-05 13:30:00,45.85,45.85,45.73,45.74,17900.0,29.1715,29.1715,29.0951,29.1015,17900.0
2007-01-05 13:40:00,45.74,45.8,45.73,45.78,12600.0,29.1015,29.1397,29.0951,29.127,12600.0
2007-01-05 13:50:00,45.77,45.91,45.75,45.9,49900.0,29.1206,29.2097,29.1079,29.2033,49900.0
2007-01-05 14:00:00,45.9,45.96,45.89,45.95,58100.0,29.2033,29.2415,29.1969,29.2351,58100.0
2007-01-05 14:10:00,45.95,46.0,45.91,46.0,60800.0,29.2351,29.2669,29.2097,29.2669,60800.0
2007-01-05 14:20:00,45.99,46.01,45.94,45.96,58300.0,29.2606,29.2733,29.2287,29.2415,58300.0
2007-01-05 14:30:00,45.96,46.01,45.96,45.99,34900.0,29.2415,29.2733,29.2415,29.2606,34900.0
2007-01-05 14:40:00,45.99,46.01,45.95,46.01,37800.0,29.2606,29.2733,29.2351,29.2733,37800.0
2007-01-05 14:50:00,46.01,46.05,45.97,45.97,118800.0,29.2733,29.2987,29.2478,29.2478,118800.0
2007-01-05 15:00:00,45.98,46.04,45.95,46.01,71800.0,29.2542,29.2924,29.2351,29.2733,71800.0
2007-01-05 15:10:00,46.01,46.02,45.97,45.99,96700.0,29.2733,29.2796,29.2478,29.2606,96700.0
2007-01-05 15:20:00,46.0,46.05,45.98,46.02,74400.0,29.2669,29.2987,29.2542,29.2796,74400.0
2007-01-05 15:30:00,46.02,46.03,45.94,45.98,85800.0,29.2796,29.286,29.2287,29.2542,85800.0
2007-01-05 15:40:00,45.98,45.99,45.93,45.97,55100.0,29.2542,29.2606,29.2224,29.2478,55100.0
2007-01-05 15:50:00,45.97,46.04,45.95,46.0,108600.0,29.2478,29.2924,29.2351,29.2669,108600.0
2007-01-08 09:30:00,46.1,46.1,45.8,45.85,92400.0,29.3305,29.3305,29.1397,29.1715,92400.0
2007-01-08 09:40:00,45.86,46.02,45.78,45.94,57800.0,29.1778,29.2796,29.127,29.2287,57800.0
2007-01-08 09:50:00,45.94,45.96,45.81,45.9,79900.0,29.2287,29.2415,29.146,29.2033,79900.0
2007-01-08 10:00:00,45.9,45.98,45.84,45.9,57700.0,29.2033,29.2542,29.1651,29.2033,57700.0
2007-01-08 10:10:00,45.91,45.96,45.8,45.88,37700.0,29.2097,29.2415,29.1397,29.1906,37700.0
2007-01-08 10:20:00,45.89,45.95,45.84,45.85,29400.0,29.1969,29.2351,29.1651,29.1715,29400.0
2007-01-08 10:30:00,45.87,45.97,45.86,45.95,26300.0,29.1842,29.2478,29.1778,29.2351,26300.0
2007-01-08 10:40:00,45.97,46.05,45.97,46.01,88800.0,29.2478,29.2987,29.2478,29.2733,88800.0
2007-01-08 10:50:00,46.01,46.03,45.91,45.95,44200.0,29.2733,29.286,29.2097,29.2351,44200.0
2007-01-08 11:00:00,45.95,46.01,45.9,46.0,27200.0,29.2351,29.2733,29.2033,29.2669,27200.0
2007-01-08 11:10:00,46.0,46.11,45.99,46.08,29700.0,29.2669,29.3369,29.2606,29.3178,29700.0
2007-01-08 11:20:00,46.09,46.19,46.03,46.06,44300.0,29.3242,29.3878,29.286,29.3051,44300.0
2007-01-08 11:30:00,46.06,46.07,45.98,46.02,39500.0,29.3051,29.3115,29.2542,29.2796,39500.0
2007-01-08 11:40:00,46.01,46.1,46.01,46.05,26100.0,29.2733,29.3305,29.2733,29.2987,26100.0
2007-01-08 11:50:00,46.03,46.05,45.96,46.02,43400.0,29.286,29.2987,29.2415,29.2796,43400.0
2007-01-08 12:00:00,46.04,46.05,45.98,46.01,36900.0,29.2924,29.2987,29.2542,29.2733,36900.0
2007-01-08 12:10:00,46.01,46.02,45.99,46.01,23000.0,29.2733,29.2796,29.2606,29.2733,23000.0
2007-01-08 12:20:00,46.0,46.01,45.91,45.92,26900.0,29.2669,29.2733,29.2097,29.216,26900.0
2007-01-08 12:30:00,45.93,45.99,45.92,45.95,17300.0,29.2224,29.2606,29.216,29.2351,17300.0
2007-01-08 12:40:00,45.94,45.98,45.92,45.95,28600.0,29.2287,29.2542,29.216,29.2351,28600.0
2007-01-08 12:50:00,45.95,45.99,45.94,45.97,14100.0,29.2351,29.2606,29.2287,29.2478,14100.0
2007-01-08 13:00:00,45.96,45.97,45.9,45.94,30700.0,29.2415,29.2478,29.2033,29.2287,30700.0
2007-01-08 13:10:00,45.94,45.99,45.93,45.98,12600.0,29.2287,29.2606,29.2224,29.2542,12600.0
2007-01-08 13:20:00,45.97,46.01,45.95,45.98,58800.0,29.2478,29.2733,29.2351,29.2542,58800.0
2007-01-08 13:30:00,45.98,46.05,45.97,46.0,50200.0,29.2542,29.2987,29.2478,29.2669,50200.0
2007-01-08 13:40:00,46.01,46.14,46.0,46.12,31800.0,29.2733,29.356,29.2669,29.3433,31800.0
2007-01-08 13:50:00,46.12,46.17,46.07,46.13,74100.0,29.3433,29.3751,29.3115,29.3496,74100.0
2007-01-08 14:00:00,46.13,46.18,46.1,46.18,23100.0,29.3496,29.3814,29.3305,29.3814,23100.0
2007-01-08 14:10:00,46.17,46.22,46.13,46.19,32600.0,29.3751,29.4069,29.3496,29.3878,32600.0
2007-01-08 14:20:00,46.18,46.2,46.14,46.16,23300.0,29.3814,29.3942,29.356,29.3687,23300.0
2007-01-08 14:30:00,46.16,46.17,46.09,46.15,26900.0,29.3687,29.3751,29.3242,29.3624,26900.0
2007-01-08 14:40:00,46.14,46.17,46.09,46.13,19200.0,29.356,29.3751,29.3242,29.3496,19200.0
2007-01-08 14:50:00,46.13,46.15,46.08,46.09,14500.0,29.3496,29.3624,29.3178,29.3242,14500.0
2007-01-08 15:00:00,46.09,46.23,46.08,46.22,44100.0,29.3242,29.4133,29.3178,29.4069,44100.0
2007-01-08 15:10:00,46.22,46.33,46.18,46.19,58000.0,29.4069,29.4769,29.3814,29.3878,58000.0
2007-01-08 15:20:00,46.17,46.27,46.16,46.25,59800.0,29.3751,29.4387,29.3687,29.426,59800.0
2007-01-08 15:30:00,46.25,46.29,46.21,46.21,59100.0,29.426,29.4514,29.4005,29.4005,59100.0
2007-01-08 15:40:00,46.21,46.29,46.2,46.25,58300.0,29.4005,29.4514,29.3942,29.426,58300.0
2007-01-08 15:50:00,46.25,46.27,46.17,46.23,55600.0,29.426,29.4387,29.3751,29.4133,55600.0
2007-01-09 09:30:00,46.41,46.41,46.21,46.28,62900.0,29.5278,29.5278,29.4005,29.4451,62900.0
2007-01-09 09:40:00,46.28,46.39,46.17,46.21,49000.0,29.4451,29.5151,29.3751,29.4005,49000.0
2007-01-09 09:50:00,46.2,46.23,46.06,46.1,43800.0,29.3942,29.4133,29.3051,29.3305,43800.0
2007-01-09 10:00:00,46.1,46.19,46.06,46.18,36400.0,29.3305,29.3878,29.3051,29.3814,36400.0
2007-01-09 10:10:00,46.17,46.27,46.17,46.23,22900.0,29.3751,29.4387,29.3751,29.4133,22900.0
2007-01-09 10:20:00,46.23,46.38,46.21,46.34,34600.0,29.4133,29.5087,29.4005,29.4832,34600.0
2007-01-09 10:30:00,46.32,46.4,46.32,46.37,50900.0,29.4705,29.5214,29.4705,29.5023,50900.0
2007-01-09 10:40:00,46.38,46.39,46.32,46.35,26300.0,29.5087,29.5151,29.4705,29.4896,26300.0
2007-01-09 10:50:00,46.34,46.38,46.28,46.37,19500.0,29.4832,29.5087,29.4451,29.5023,19500.0
2007-01-09 11:00:00,46.38,46.45,46.37,46.39,26400.0,29.5087,29.5532,29.5023,29.5151,26400.0
2007-01-09 11:10:00,46.39,46.4,46.34,46.35,29400.0,29.5151,29.5214,29.4832,29.4896,29400.0
2007-01-09 11:20:00,46.35,46.36,46.23,46.24,32800.0,29.4896,29.496,29.4133,29.4196,32800.0
2007-01-09 11:30:00,46.24,46.33,46.2,46.33,55200.0,29.4196,29.4769,29.3942,29.4769,55200.0
2007-01-09 11:40:00,46.32,46.33,46.2,46.23,40400.0,29.4705,29.4769,29.3942,29.4133,40400.0
2007-01-09 11:50:00,46.23,46.23,46.08,46.11,19200.0,29.4133,29.4133,29.3178,29.3369,19200.0
2007-01-09 12:00:00,46.09,46.2,46.09,46.15,60400.0,29.3242,29.3942,29.3242,29.3624,60400.0
2007-01-09 12:10:00,46.15,46.2,46.14,46.18,18500.0,29.3624,29.3942,29.356,29.3814,18500.0
2007-01-09 12:20:00,46.19,46.19,46.12,46.13,17200.0,29.3878,29.3878,29.3433,29.3496,17200.0
2007-01-09 12:30:00,46.12,46.15,46.08,46.1,27600.0,29.3433,29.3624,29.3178,29.3305,27600.0
2007-01-09 12:40:00,46.1,46.18,46.08,46.1,34000.0,29.3305,29.3814,29.3178,29.3305,34000.0
2007-01-09 12:50:00,46.09,46.14,46.06,46.07,19700.0,29.3242,29.356,29.3051,29.3115,19700.0
2007-01-09 13:00:00,46.08,46.08,46.03,46.07,21200.0,29.3178,29.3178,29.286,29.3115,21200.0
2007-01-09 13:10:00,46.07,46.14,46.05,46.12,12800.0,29.3115,29.356,29.2987,29.3433,12800.0
2007-01-09 13:20:00,46.12,46.16,46.09,46.09,20800.0,29.3433,29.3687,29.3242,29.3242,20800.0
2007-01-09 13:30:00,46.1,46.2,46.1,46.13,31300.0,29.3305,29.3942,29.3305,29.3496,31300.0
2007-01-09 13:40:00,46.13,46.23,46.11,46.17,36600.0,29.3496,29.4133,29.3369,29.3751,36600.0
2007-01-09 13:50:00,46.17,46.2,46.15,46.19,23800.0,29.3751,29.3942,29.3624,29.3878,23800.0
2007-01-09 14:00:00,46.19,46.31,46.19,46.25,31100.0,29.3878,29.4642,29.3878,29.426,31100.0
2007-01-09 14:10:00,46.25,46.26,46.15,46.23,29900.0,29.426,29.4323,29.3624,29.4133,29900.0
2007-01-09 14:20:00,46.23,46.24,46.19,46.23,23300.0,29.4133,29.4196,29.3878,29.4133,23300.0
2007-01-09 14:30:00,46.24,46.3,46.21,46.3,27000.0,29.4196,29.4578,29.4005,29.4578,27000.0
2007-01-09 14:40:00,46.3,46.34,46.23,46.34,33400.0,29.4578,29.4832,29.4133,29.4832,33400.0
2007-01-09 14:50:00,46.32,46.39,46.29,46.38,31700.0,29.4705,29.5151,29.4514,29.5087,31700.0
2007-01-09 15:00:00,46.38,46.42,46.31,46.37,27400.0,29.5087,29.5341,29.4642,29.5023,27400.0
2007-01-09 15:10:00,46.37,46.4,46.33,46.33,44000.0,29.5023,29.5214,29.4769,29.4769,44000.0
2007-01-09 15:20:00,46.34,46.46,46.33,46.46,36500.0,29.4832,29.5596,29.4769,29.5596,36500.0
2007-01-09 15:30:00,46.47,46.52,46.46,46.51,54200.0,29.566,29.5978,29.5596,29.5914,54200.0
2007-01-09 15:40:00,46.51,46.55,46.49,46.49,92400.0,29.5914,29.6169,29.5787,29.5787,92400.0
2007-01-09 15:50:00,46.48,46.53,46.46,46.51,77500.0,29.5723,29.6041,29.5596,29.5914,77500.0
2007-01-10 09:30:00,46.22,46.34,46.03,46.26,89400.0,29.4069,29.4832,29.286,29.4323,89400.0
2007-01-10 09:40:00,46.23,46.34,46.03,46.29,112800.0,29.4133,29.4832,29.286,29.4514,112800.0
2007-01-10 09:50:00,46.3,46.41,46.27,46.4,74100.0,29.4578,29.5278,29.4387,29.5214,74100.0
2007-01-10 10:00:00,46.4,46.46,46.36,46.4,75500.0,29.5214,29.5596,29.496,29.5214,75500.0
2007-01-10 10:10:00,46.39,46.55,46.36,46.55,74800.0,29.5151,29.6169,29.496,29.6169,74800.0
2007-01-10 10:20:00,46.53,46.53,46.37,46.41,47000.0,29.6041,29.6041,29.5023,29.5278,47000.0
2007-01-10 10:30:00,46.42,46.53,46.39,46.45,77800.0,29.5341,29.6041,29.5151,29.5532,77800.0
2007-01-10 10:40:00,46.45,46.58,46.44,46.54,43300.0,29.5532,29.6359,29.5469,29.6105,43300.0
2007-01-10 10:50:00,46.53,46.56,46.4,46.46,42900.0,29.6041,29.6232,29.5214,29.5596,42900.0
2007-01-10 11:00:00,46.46,46.46,46.36,46.4,39600.0,29.5596,29.5596,29.496,29.5214,39600.0
2007-01-10 11:10:00,46.39,46.47,46.37,46.43,35500.0,29.5151,29.566,29.5023,29.5405,35500.0
2007-01-10 11:20:00,46.41,46.43,46.35,46.42,54900.0,29.5278,29.5405,29.4896,29.5341,54900.0
2007-01-10 11:30:00,46.42,46.47,46.36,46.41,38000.0,29.5341,29.566,29.496,29.5278,38000.0
2007-01-10 11:40:00,46.42,46.52,46.41,46.49,23500.0,29.5341,29.5978,29.5278,29.5787,23500.0
2007-01-10 11:50:00,46.49,46.56,46.49,46.54,12600.0,29.5787,29.6232,29.5787,29.6105,12600.0
2007-01-10 12:00:00,46.54,46.54,46.39,46.42,21300.0,29.6105,29.6105,29.5151,29.5341,21300.0
2007-01-10 12:10:00,46.42,46.5,46.42,46.47,17200.0,29.5341,29.585,29.5341,29.566,17200.0
2007-01-10 12:20:00,46.47,46.48,46.38,46.4,30800.0,29.566,29.5723,29.5087,29.5214,30800.0
2007-01-10 12:30:00,46.4,46.44,46.33,46.44,79500.0,29.5214,29.5469,29.4769,29.5469,79500.0
2007-01-10 12:40:00,46.44,46.49,46.41,46.44,21000.0,29.5469,29.5787,29.5278,29.5469,21000.0
2007-01-10 12:50:00,46.44,46.45,46.37,46.38,26500.0,29.5469,29.5532,29.5023,29.5087,26500.0
2007-01-10 13:00:00,46.37,46.52,46.36,46.5,25700.0,29.5023,29.5978,29.496,29.585,25700.0
2007-01-10 13:10:00,46.52,46.61,46.51,46.55,34600.0,29.5978,29.655,29.5914,29.6169,34600.0
2007-01-10 13:20:00,46.56,46.63,46.55,46.62,23000.0,29.6232,29.6678,29.6169,29.6614,23000.0
2007-01-10 13:30:00,46.63,46.63,46.55,46.59,46000.0,29.6678,29.6678,29.6169,29.6423,46000.0
2007-01-10 13:40:00,46.59,46.68,46.58,46.61,36300.0,29.6423,29.6996,29.6359,29.655,36300.0
2007-01-10 13:50:00,46.6,46.63,46.53,46.56,33900.0,29.6487,29.6678,29.6041,29.6232,33900.0
2007-01-10 14:00:00,46.57,46.62,46.57,46.59,37700.0,29.6296,29.6614,29.6296,29.6423,37700.0
2007-01-10 14:10:00,46.58,46.65,46.56,46.6,367400.0,29.6359,29.6805,29.6232,29.6487,367400.0
2007-01-10 14:20:00,46.58,46.63,46.53,46.59,42400.0,29.6359,29.6678,29.6041,29.6423,42400.0
2007-01-10 14:30:00,46.59,46.63,46.56,46.6,54600.0,29.6423,29.6678,29.6232,29.6487,54600.0
2007-01-10 14:40:00,46.59,46.67,46.56,46.66,36400.0,29.6423,29.6932,29.6232,29.6868,36400.0
2007-01-10 14:50:00,46.64,46.66,46.56,46.61,37800.0,29.6741,29.6868,29.6232,29.655,37800.0
2007-01-10 15:00:00,46.61,46.63,46.58,46.6,35000.0,29.655,29.6678,29.6359,29.6487,35000.0
2007-01-10 15:10:00,46.59,46.69,46.57,46.69,27200.0,29.6423,29.7059,29.6296,29.7059,27200.0
2007-01-10 15:20:00,46.69,46.71,46.58,46.6,59900.0,29.7059,29.7187,29.6359,29.6487,59900.0
2007-01-10 15:30:00,46.6,46.71,46.56,46.71,61300.0,29.6487,29.7187,29.6232,29.7187,61300.0
2007-01-10 15:40:00,46.71,46.79,46.7,46.73,53900.0,29.7187,29.7695,29.7123,29.7314,53900.0
2007-01-10 15:50:00,46.72,46.87,46.71,46.82,257300.0,29.725,29.8204,29.7187,29.7886,257300.0
2007-01-11 09:30:00,46.78,47.05,46.67,46.91,77700.0,29.7632,29.935,29.6932,29.8459,77700.0
2007-01-11 09:40:00,46.9,47.17,46.78,47.17,172700.0,29.8395,30.0113,29.7632,30.0113,172700.0
2007-01-11 09:50:00,47.16,47.25,46.97,47.03,76100.0,30.005,30.0622,29.8841,29.9222,76100.0
2007-01-11 10:00:00,47.02,47.11,46.89,47.11,55500.0,29.9159,29.9731,29.8332,29.9731,55500.0
2007-01-11 10:10:00,47.1,47.22,47.08,47.08,48200.0,29.9668,30.0431,29.9541,29.9541,48200.0
2007-01-11 10:20:00,47.08,47.13,47.03,47.07,30800.0,29.9541,29.9859,29.9222,29.9477,30800.0
2007-01-11 10:30:00,47.07,47.07,47.0,47.01,25400.0,29.9477,29.9477,29.9032,29.9095,25400.0
2007-01-11 10:40:00,47.01,47.08,46.97,47.03,48900.0,29.9095,29.9541,29.8841,29.9222,48900.0
2007-01-11 10:50:00,47.04,47.09,47.04,47.08,21000.0,29.9286,29.9604,29.9286,29.9541,21000.0
2007-01-11 11:00:00,47.08,47.25,47.06,47.19,65800.0,29.9541,30.0622,29.9413,30.024,65800.0
2007-01-11 11:10:00,47.19,47.27,47.19,47.26,35800.0,30.024,30.0749,30.024,30.0686,35800.0
2007-01-11 11:20:00,47.25,47.28,47.19,47.19,34400.0,30.0622,30.0813,30.024,30.024,34400.0
2007-01-11 11:30:00,47.18,47.27,47.18,47.22,71900.0,30.0177,30.0749,30.0177,30.0431,71900.0
2007-01-11 11:40:00,47.25,47.27,47.2,47.27,25500.0,30.0622,30.0749,30.0304,30.0749,25500.0
2007-01-11 11:50:00,47.27,47.41,47.27,47.39,59900.0,30.0749,30.164,30.0749,30.1513,59900.0
2007-01-11 12:00:00,47.4,47.41,47.35,47.35,30700.0,30.1577,30.164,30.1258,30.1258,30700.0
2007-01-11 12:10:00,47.36,47.4,47.35,47.39,33800.0,30.1322,30.1577,30.1258,30.1513,33800.0
2007-01-11 12:20:00,47.39,47.41,47.31,47.35,26700.0,30.1513,30.164,30.1004,30.1258,26700.0
2007-01-11 12:30:00,47.34,47.47,47.32,47.45,71500.0,30.1195,30.2022,30.1068,30.1895,71500.0
2007-01-11 12:40:00,47.45,47.49,47.44,47.47,43900.0,30.1895,30.2149,30.1831,30.2022,43900.0
2007-01-11 12:50:00,47.46,47.52,47.43,47.49,47900.0,30.1958,30.234,30.1767,30.2149,47900.0
2007-01-11 13:00:00,47.49,47.52,47.45,47.46,36300.0,30.2149,30.234,30.1895,30.1958,36300.0
2007-01-11 13:10:00,47.44,47.46,47.41,47.43,36400.0,30.1831,30.1958,30.164,30.1767,36400.0
2007-01-11 13:20:00,47.43,47.45,47.35,47.35,30900.0,30.1767,30.1895,30.1258,30.1258,30900.0
2007-01-11 13:30:00,47.34,47.4,47.34,47.39,27400.0,30.1195,30.1577,30.1195,30.1513,27400.0
2007-01-11 13:40:00,47.39,47.45,47.37,47.41,31900.0,30.1513,30.1895,30.1386,30.164,31900.0
2007-01-11 13:50:00,47.42,47.45,47.39,47.41,34300.0,30.1704,30.1895,30.1513,30.164,34300.0
2007-01-11 14:00:00,47.41,47.42,47.36,47.4,64100.0,30.164,30.1704,30.1322,30.1577,64100.0
2007-01-11 14:10:00,47.4,47.43,47.32,47.41,42100.0,30.1577,30.1767,30.1068,30.164,42100.0
2007-01-11 14:20:00,47.41,47.51,47.4,47.47,46600.0,30.164,30.2276,30.1577,30.2022,46600.0
2007-01-11 14:30:00,47.48,47.55,47.48,47.51,38700.0,30.2086,30.2531,30.2086,30.2276,38700.0
2007-01-11 14:40:00,47.51,47.52,47.47,47.51,50900.0,30.2276,30.234,30.2022,30.2276,50900.0
2007-01-11 14:50:00,47.51,47.55,47.45,47.49,80700.0,30.2276,30.2531,30.1895,30.2149,80700.0
2007-01-11 15:00:00,47.49,47.53,47.47,47.51,62700.0,30.2149,30.2404,30.2022,30.2276,62700.0
2007-01-11 15:10:00,47.5,47.55,47.48,47.52,60500.0,30.2213,30.2531,30.2086,30.234,60500.0
2007-01-11 15:20:00,47.52,47.54,47.37,47.42,112400.0,30.234,30.2467,30.1386,30.1704,112400.0
2007-01-11 15:30:00,47.42,47.55,47.38,47.52,94600.0,30.1704,30.2531,30.1449,30.234,94600.0
2007-01-11 15:40:00,47.52,47.55,47.5,47.52,81500.0,30.234,30.2531,30.2213,30.234,81500.0
2007-01-11 15:50:00,47.52,47.54,47.5,47.52,107800.0,30.234,30.2467,30.2213,30.234,107800.0
2007-01-12 09:30:00,47.28,47.47,46.88,47.24,98400.0,30.0813,30.2022,29.8268,30.0559,98400.0
2007-01-12 09:40:00,47.25,47.55,47.23,47.55,55400.0,30.0622,30.2531,30.0495,30.2531,55400.0
2007-01-12 09:50:00,47.54,47.56,47.48,47.51,43800.0,30.2467,30.2595,30.2086,30.2276,43800.0
2007-01-12 10:00:00,47.51,47.53,47.37,47.38,34500.0,30.2276,30.2404,30.1386,30.1449,34500.0
2007-01-12 10:10:00,47.36,47.36,47.26,47.31,29300.0,30.1322,30.1322,30.0686,30.1004,29300.0
2007-01-12 10:20:00,47.3,47.37,47.27,47.29,43400.0,30.094,30.1386,30.0749,30.0877,43400.0
2007-01-12 10:30:00,47.29,47.31,47.27,47.29,21100.0,30.0877,30.1004,30.0749,30.0877,21100.0
2007-01-12 10:40:00,47.28,47.35,47.27,47.35,31200.0,30.0813,30.1258,30.0749,30.1258,31200.0
2007-01-12 10:50:00,47.35,47.36,47.29,47.35,19300.0,30.1258,30.1322,30.0877,30.1258,19300.0
2007-01-12 11:00:00,47.35,47.37,47.3,47.31,34600.0,30.1258,30.1386,30.094,30.1004,34600.0
2007-01-12 11:10:00,47.3,47.41,47.3,47.41,12500.0,30.094,30.164,30.094,30.164,12500.0
2007-01-12 11:20:00,47.4,47.4,47.34,47.34,16300.0,30.1577,30.1577,30.1195,30.1195,16300.0
2007-01-12 11:30:00,47.35,47.47,47.3,47.42,22000.0,30.1258,30.2022,30.094,30.1704,22000.0
2007-01-12 11:40:00,47.42,47.42,47.36,47.4,13100.0,30.1704,30.1704,30.1322,30.1577,13100.0
2007-01-12 11:50:00,47.4,47.49,47.37,47.39,17300.0,30.1577,30.2149,30.1386,30.1513,17300.0
2007-01-12 12:00:00,47.37,47.45,47.36,47.36,15900.0,30.1386,30.1895,30.1322,30.1322,15900.0
2007-01-12 12:10:00,47.36,47.37,47.31,47.35,20300.0,30.1322,30.1386,30.1004,30.1258,20300.0
2007-01-12 12:20:00,47.34,47.43,47.34,47.4,20000.0,30.1195,30.1767,30.1195,30.1577,20000.0
2007-01-12 12:30:00,47.4,47.41,47.33,47.38,21700.0,30.1577,30.164,30.1131,30.1449,21700.0
2007-01-12 12:40:00,47.38,47.41,47.35,47.35,24500.0,30.1449,30.164,30.1258,30.1258,24500.0
2007-01-12 12:50:00,47.36,47.42,47.35,47.4,25800.0,30.1322,30.1704,30.1258,30.1577,25800.0
2007-01-12 13:00:00,47.4,47.4,47.35,47.37,21100.0,30.1577,30.1577,30.1258,30.1386,21100.0
2007-01-12 13:10:00,47.37,47.4,47.34,47.35,27000.0,30.1386,30.1577,30.1195,30.1258,27000.0
2007-01-12 13:20:00,47.36,47.38,47.3,47.31,33500.0,30.1322,30.1449,30.094,30.1004,33500.0
2007-01-12 13:30:00,47.31,47.35,47.3,47.33,23000.0,30.1004,30.1258,30.094,30.1131,23000.0
2007-01-12 13:40:00,47.33,47.34,47.31,47.34,9200.0,30.1131,30.1195,30.1004,30.1195,9200.0
2007-01-12 13:50:00,47.33,47.41,47.33,47.39,16800.0,30.1131,30.164,30.1131,30.1513,16800.0
2007-01-12 14:00:00,47.39,47.4,47.32,47.32,18700.0,30.1513,30.1577,30.1068,30.1068,18700.0
2007-01-12 14:10:00,47.32,47.34,47.25,47.27,34800.0,30.1068,30.1195,30.0622,30.0749,34800.0
2007-01-12 14:20:00,47.26,47.27,47.23,47.26,52300.0,30.0686,30.0749,30.0495,30.0686,52300.0
2007-01-12 14:30:00,47.27,47.27,47.2,47.23,40200.0,30.0749,30.0749,30.0304,30.0495,40200.0
2007-01-12 14:40:00,47.22,47.27,47.21,47.25,25700.0,30.0431,30.0749,30.0368,30.0622,25700.0
2007-01-12 14:50:00,47.25,47.28,47.24,47.27,48400.0,30.0622,30.0813,30.0559,30.0749,48400.0
2007-01-12 15:00:00,47.28,47.39,47.27,47.38,42700.0,30.0813,30.1513,30.0749,30.1449,42700.0
2007-01-12 15:10:00,47.38,47.43,47.38,47.41,62500.0,30.1449,30.1767,30.1449,30.164,62500.0
2007-01-12 15:20:00,47.4,47.48,47.4,47.45,50100.0,30.1577,30.2086,30.1577,30.1895,50100.0
2007-01-12 15:30:00,47.46,47.48,47.44,47.47,51700.0,30.1958,30.2086,30.1831,30.2022,51700.0
2007-01-12 15:40:00,47.47,47.53,47.46,47.52,55300.0,30.2022,30.2404,30.1958,30.234,55300.0
2007-01-12 15:50:00,47.52,47.55,47.47,47.55,130700.0,30.234,30.2531,30.2022,30.2531,130700.0
2007-01-16 09:30:00,47.6,47.6,47.41,47.47,72700.0,30.2849,30.2849,30.164,30.2022,72700.0
2007-01-16 09:40:00,47.48,47.48,47.23,47.27,61500.0,30.2086,30.2086,30.0495,30.0749,61500.0
2007-01-16 09:50:00,47.27,47.42,47.25,47.41,46700.0,30.0749,30.1704,30.0622,30.164,46700.0
2007-01-16 10:00:00,47.41,47.42,47.2,47.22,34000.0,30.164,30.1704,30.0304,30.0431,34000.0
2007-01-16 10:10:00,47.21,47.31,47.2,47.22,35700.0,30.0368,30.1004,30.0304,30.0431,35700.0
2007-01-16 10:20:00,47.23,47.24,47.18,47.2,29400.0,30.0495,30.0559,30.0177,30.0304,29400.0
2007-01-16 10:30:00,47.22,47.23,47.16,47.17,30900.0,30.0431,30.0495,30.005,30.0113,30900.0
2007-01-16 10:40:00,47.18,47.22,47.13,47.13,44300.0,30.0177,30.0431,29.9859,29.9859,44300.0
2007-01-16 10:50:00,47.13,47.16,47.07,47.1,43900.0,29.9859,30.005,29.9477,29.9668,43900.0
2007-01-16 11:00:00,47.11,47.19,47.09,47.12,47300.0,29.9731,30.024,29.9604,29.9795,47300.0
2007-01-16 11:10:00,47.12,47.14,47.03,47.07,47400.0,29.9795,29.9922,29.9222,29.9477,47400.0
2007-01-16 11:20:00,47.06,47.08,47.01,47.03,34400.0,29.9413,29.9541,29.9095,29.9222,34400.0
2007-01-16 11:30:00,47.03,47.58,47.03,47.56,248400.0,29.9222,30.2722,29.9222,30.2595,248400.0
2007-01-16 11:40:00,47.56,47.63,47.51,47.56,117900.0,30.2595,30.304,30.2276,30.2595,117900.0
2007-01-16 11:50:00,47.56,47.63,47.53,47.57,61600.0,30.2595,30.304,30.2404,30.2658,61600.0
2007-01-16 12:00:00,47.57,47.66,47.56,47.61,63500.0,30.2658,30.3231,30.2595,30.2913,63500.0
2007-01-16 12:10:00,47.62,47.66,47.6,47.64,44600.0,30.2976,30.3231,30.2849,30.3104,44600.0
2007-01-16 12:20:00,47.65,47.66,47.57,47.58,32100.0,30.3167,30.3231,30.2658,30.2722,32100.0
2007-01-16 12:30:00,47.58,47.68,47.57,47.58,35400.0,30.2722,30.3358,30.2658,30.2722,35400.0
2007-01-16 12:40:00,47.57,47.59,47.47,47.48,30300.0,30.2658,30.2785,30.2022,30.2086,30300.0
2007-01-16 12:50:00,47.49,47.52,47.4,47.51,43500.0,30.2149,30.234,30.1577,30.2276,43500.0
2007-01-16 13:00:00,47.52,47.56,47.43,47.45,30500.0,30.234,30.2595,30.1767,30.1895,30500.0
2007-01-16 13:10:00,47.45,47.47,47.39,47.46,23200.0,30.1895,30.2022,30.1513,30.1958,23200.0
2007-01-16 13:20:00,47.47,47.5,47.44,47.48,11700.0,30.2022,30.2213,30.1831,30.2086,11700.0
2007-01-16 13:30:00,47.46,47.49,47.41,47.41,16700.0,30.1958,30.2149,30.164,30.164,16700.0
2007-01-16 13:40:00,47.4,47.41,47.35,47.35,17800.0,30.1577,30.164,30.1258,30.1258,17800.0
2007-01-16 13:50:00,47.35,47.42,47.34,47.39,32800.0,30.1258,30.1704,30.1195,30.1513,32800.0
2007-01-16 14:00:00,47.38,47.4,47.36,47.39,15900.0,30.1449,30.1577,30.1322,30.1513,15900.0
2007-01-16 14:10:00,47.39,47.45,47.37,47.45,20900.0,30.1513,30.1895,30.1386,30.1895,20900.0
2007-01-16 14:20:00,47.45,47.48,47.4,47.42,15400.0,30.1895,30.2086,30.1577,30.1704,15400.0
2007-01-16 14:30:00,47.42,47.5,47.42,47.47,29900.0,30.1704,30.2213,30.1704,30.2022,29900.0
2007-01-16 14:40:00,47.47,47.5,47.46,47.5,11500.0,30.2022,30.2213,30.1958,30.2213,11500.0
2007-01-16 14:50:00,47.5,47.56,47.49,47.53,23200.0,30.2213,30.2595,30.2149,30.2404,23200.0
2007-01-16 15:00:00,47.53,47.59,47.51,47.59,34000.0,30.2404,30.2785,30.2276,30.2785,34000.0
2007-01-16 15:10:00,47.58,47.64,47.58,47.62,32200.0,30.2722,30.3104,30.2722,30.2976,32200.0
2007-01-16 15:20:00,47.61,47.65,47.59,47.65,39400.0,30.2913,30.3167,30.2785,30.3167,39400.0
2007-01-16 15:30:00,47.65,47.68,47.62,47.64,63500.0,30.3167,30.3358,30.2976,30.3104,63500.0
2007-01-16 15:40:00,47.64,47.75,47.62,47.71,134400.0,30.3104,30.3803,30.2976,30.3549,134400.0
2007-01-16 15:50:00,47.72,47.76,47.68,47.74,110100.0,30.3613,30.3867,30.3358,30.374,110100.0
2007-01-17 09:30:00,47.9,48.28,47.8,48.24,137200.0,30.4758,30.7175,30.4121,30.6921,137200.0
2007-01-17 09:40:00,48.26,48.3,48.11,48.24,132000.0,30.7048,30.7303,30.6094,30.6921,132000.0
2007-01-17 09:50:00,48.24,48.28,48.18,48.18,125300.0,30.6921,30.7175,30.6539,30.6539,125300.0
2007-01-17 10:00:00,48.18,48.18,47.88,47.98,140300.0,30.6539,30.6539,30.463,30.5267,140300.0
2007-01-17 10:10:00,47.99,48.04,47.76,47.76,104600.0,30.533,30.5648,30.3867,30.3867,104600.0
2007-01-17 10:20:00,47.78,47.94,47.77,47.85,50200.0,30.3994,30.5012,30.3931,30.444,50200.0
2007-01-17 10:30:00,47.86,47.91,47.77,47.9,48700.0,30.4503,30.4821,30.3931,30.4758,48700.0
2007-01-17 10:40:00,47.91,48.07,47.89,48.04,59400.0,30.4821,30.5839,30.4694,30.5648,59400.0
2007-01-17 10:50:00,48.04,48.04,47.89,47.91,23200.0,30.5648,30.5648,30.4694,30.4821,23200.0
2007-01-17 11:00:00,47.89,47.94,47.8,47.82,35400.0,30.4694,30.5012,30.4121,30.4249,35400.0
2007-01-17 11:10:00,47.83,47.83,47.65,47.67,54000.0,30.4312,30.4312,30.3167,30.3294,54000.0
2007-01-17 11:20:00,47.67,47.79,47.66,47.77,47200.0,30.3294,30.4058,30.3231,30.3931,47200.0
2007-01-17 11:30:00,47.77,47.82,47.75,47.76,24600.0,30.3931,30.4249,30.3803,30.3867,24600.0
2007-01-17 11:40:00,47.75,47.79,47.67,47.68,44500.0,30.3803,30.4058,30.3294,30.3358,44500.0
2007-01-17 11:50:00,47.69,47.81,47.69,47.81,40500.0,30.3422,30.4185,30.3422,30.4185,40500.0
2007-01-17 12:00:00,47.82,47.9,47.8,47.89,36300.0,30.4249,30.4758,30.4121,30.4694,36300.0
2007-01-17 12:10:00,47.9,47.95,47.88,47.9,32100.0,30.4758,30.5076,30.463,30.4758,32100.0
2007-01-17 12:20:00,47.89,47.89,47.82,47.86,32400.0,30.4694,30.4694,30.4249,30.4503,32400.0
2007-01-17 12:30:00,47.86,47.86,47.73,47.74,52000.0,30.4503,30.4503,30.3676,30.374,52000.0
2007-01-17 12:40:00,47.75,47.75,47.71,47.72,20200.0,30.3803,30.3803,30.3549,30.3613,20200.0
2007-01-17 12:50:00,47.72,47.74,47.71,47.72,24900.0,30.3613,30.374,30.3549,30.3613,24900.0
2007-01-17 13:00:00,47.71,47.72,47.66,47.66,31900.0,30.3549,30.3613,30.3231,30.3231,31900.0
2007-01-17 13:10:00,47.68,47.73,47.67,47.71,23700.0,30.3358,30.3676,30.3294,30.3549,23700.0
2007-01-17 13:20:00,47.72,47.79,47.72,47.77,42400.0,30.3613,30.4058,30.3613,30.3931,42400.0
2007-01-17 13:30:00,47.76,47.8,47.74,47.78,26800.0,30.3867,30.4121,30.374,30.3994,26800.0
2007-01-17 13:40:00,47.79,47.8,47.75,47.77,36900.0,30.4058,30.4121,30.3803,30.3931,36900.0
2007-01-17 13:50:00,47.77,47.78,47.71,47.72,18700.0,30.3931,30.3994,30.3549,30.3613,18700.0
2007-01-17 14:00:00,47.72,47.79,47.68,47.7,70900.0,30.3613,30.4058,30.3358,30.3485,70900.0
2007-01-17 14:10:00,47.7,47.7,47.52,47.56,48400.0,30.3485,30.3485,30.234,30.2595,48400.0
2007-01-17 14:20:00,47.56,47.56,47.46,47.53,33500.0,30.2595,30.2595,30.1958,30.2404,33500.0
2007-01-17 14:30:00,47.51,47.55,47.48,47.53,41000.0,30.2276,30.2531,30.2086,30.2404,41000.0
2007-01-17 14:40:00,47.52,47.54,47.42,47.44,42400.0,30.234,30.2467,30.1704,30.1831,42400.0
2007-01-17 14:50:00,47.43,47.56,47.39,47.55,54300.0,30.1767,30.2595,30.1513,30.2531,54300.0
2007-01-17 15:00:00,47.56,47.57,47.45,47.45,95400.0,30.2595,30.2658,30.1895,30.1895,95400.0
2007-01-17 15:10:00,47.45,47.54,47.4,47.52,60300.0,30.1895,30.2467,30.1577,30.234,60300.0
2007-01-17 15:20:00,47.53,47.56,47.51,47.52,43900.0,30.2404,30.2595,30.2276,30.234,43900.0
2007-01-17 15:30:00,47.52,47.67,47.51,47.65,83200.0,30.234,30.3294,30.2276,30.3167,83200.0
2007-01-17 15:40:00,47.64,47.65,47.54,47.55,42300.0,30.3104,30.3167,30.2467,30.2531,42300.0
2007-01-17 15:50:00,47.55,47.62,47.55,47.62,87200.0,30.2531,30.2976,30.2531,30.2976,87200.0
2007-01-18 09:30:00,48.37,48.37,47.53,47.61,58600.0,30.7748,30.7748,30.2404,30.2913,58600.0
2007-01-18 09:40:00,47.62,47.77,47.6,47.67,41000.0,30.2976,30.3931,30.2849,30.3294,41000.0
2007-01-18 09:50:00,47.68,47.77,47.67,47.7,46800.0,30.3358,30.3931,30.3294,30.3485,46800.0
2007-01-18 10:00:00,47.7,47.7,47.53,47.61,57200.0,30.3485,30.3485,30.2404,30.2913,57200.0
2007-01-18 10:10:00,47.59,47.62,47.51,47.54,49600.0,30.2785,30.2976,30.2276,30.2467,49600.0
2007-01-18 10:20:00,47.54,47.6,47.46,47.49,32400.0,30.2467,30.2849,30.1958,30.2149,32400.0
2007-01-18 10:30:00,47.48,47.55,47.46,47.47,36700.0,30.2086,30.2531,30.1958,30.2022,36700.0
2007-01-18 10:40:00,47.47,47.51,47.45,47.51,34000.0,30.2022,30.2276,30.1895,30.2276,34000.0
2007-01-18 10:50:00,47.51,47.53,47.42,47.45,19600.0,30.2276,30.2404,30.1704,30.1895,19600.0
2007-01-18 11:00:00,47.46,47.59,47.46,47.52,30600.0,30.1958,30.2785,30.1958,30.234,30600.0
2007-01-18 11:10:00,47.53,47.57,47.51,47.55,21900.0,30.2404,30.2658,30.2276,30.2531,21900.0
2007-01-18 11:20:00,47.55,47.55,47.43,47.44,57300.0,30.2531,30.2531,30.1767,30.1831,57300.0
2007-01-18 11:30:00,47.43,47.49,47.42,47.48,33700.0,30.1767,30.2149,30.1704,30.2086,33700.0
2007-01-18 11:40:00,47.48,47.5,47.41,47.45,29600.0,30.2086,30.2213,30.164,30.1895,29600.0
2007-01-18 11:50:00,47.44,47.47,47.41,47.41,25900.0,30.1831,30.2022,30.164,30.164,25900.0
2007-01-18 12:00:00,47.42,47.52,47.42,47.48,24300.0,30.1704,30.234,30.1704,30.2086,24300.0
2007-01-18 12:10:00,47.48,47.49,47.4,47.44,13100.0,30.2086,30.2149,30.1577,30.1831,13100.0
2007-01-18 12:20:00,47.44,47.48,47.39,47.42,20100.0,30.1831,30.2086,30.1513,30.1704,20100.0
2007-01-18 12:30:00,47.43,47.46,47.4,47.46,40100.0,30.1767,30.1958,30.1577,30.1958,40100.0
2007-01-18 12:40:00,47.46,47.61,47.44,47.6,49500.0,30.1958,30.2913,30.1831,30.2849,49500.0
2007-01-18 12:50:00,47.61,47.61,47.49,47.5,31200.0,30.2913,30.2913,30.2149,30.2213,31200.0
2007-01-18 13:00:00,47.49,47.56,47.47,47.55,37800.0,30.2149,30.2595,30.2022,30.2531,37800.0
2007-01-18 13:10:00,47.55,47.59,47.5,47.53,22900.0,30.2531,30.2785,30.2213,30.2404,22900.0
2007-01-18 13:20:00,47.53,47.56,47.5,47.54,14900.0,30.2404,30.2595,30.2213,30.2467,14900.0
2007-01-18 13:30:00,47.53,47.59,47.52,47.53,30800.0,30.2404,30.2785,30.234,30.2404,30800.0
2007-01-18 13:40:00,47.53,47.53,47.48,47.51,29200.0,30.2404,30.2404,30.2086,30.2276,29200.0
2007-01-18 13:50:00,47.51,47.55,47.45,47.54,50300.0,30.2276,30.2531,30.1895,30.2467,50300.0
2007-01-18 14:00:00,47.54,47.54,47.47,47.52,14400.0,30.2467,30.2467,30.2022,30.234,14400.0
2007-01-18 14:10:00,47.51,47.56,47.47,47.52,25200.0,30.2276,30.2595,30.2022,30.234,25200.0
2007-01-18 14:20:00,47.51,47.54,47.46,47.46,30600.0,30.2276,30.2467,30.1958,30.1958,30600.0
2007-01-18 14:30:00,47.47,47.48,47.38,47.41,37800.0,30.2022,30.2086,30.1449,30.164,37800.0
2007-01-18 14:40:00,47.4,47.47,47.38,47.44,50700.0,30.1577,30.2022,30.1449,30.1831,50700.0
2007-01-18 14:50:00,47.43,47.47,47.39,47.43,65700.0,30.1767,30.2022,30.1513,30.1767,65700.0
2007-01-18 15:00:00,47.44,47.46,47.4,47.44,35700.0,30.1831,30.1958,30.1577,30.1831,35700.0
2007-01-18 15:10:00,47.43,47.45,47.34,47.35,72500.0,30.1767,30.1895,30.1195,30.1258,72500.0
2007-01-18 15:20:00,47.35,47.48,47.35,47.44,58200.0,30.1258,30.2086,30.1258,30.1831,58200.0
2007-01-18 15:30:00,47.45,47.47,47.42,47.44,36400.0,30.1895,30.2022,30.1704,30.1831,36400.0
2007-01-18 15:40:00,47.45,47.46,47.39,47.41,64900.0,30.1895,30.1958,30.1513,30.164,64900.0
2007-01-18 15:50:00,47.4,47.42,47.36,47.41,76600.0,30.1577,30.1704,30.1322,30.164,76600.0
2007-01-19 09:30:00,47.45,47.55,47.35,47.44,186200.0,30.1895,30.2531,30.1258,30.1831,186200.0
2007-01-19 09:40:00,47.41,47.55,47.37,47.54,39500.0,30.164,30.2531,30.1386,30.2467,39500.0
2007-01-19 09:50:00,47.53,47.62,47.46,47.57,54800.0,30.2404,30.2976,30.1958,30.2658,54800.0
2007-01-19 10:00:00,47.57,47.67,47.48,47.55,56100.0,30.2658,30.3294,30.2086,30.2531,56100.0
2007-01-19 10:10:00,47.55,47.6,47.54,47.57,25600.0,30.2531,30.2849,30.2467,30.2658,25600.0
2007-01-19 10:20:00,47.55,47.6,47.48,47.52,55900.0,30.2531,30.2849,30.2086,30.234,55900.0
2007-01-19 10:30:00,47.52,47.56,47.46,47.52,59100.0,30.234,30.2595,30.1958,30.234,59100.0
2007-01-19 10:40:00,47.52,47.62,47.51,47.62,71400.0,30.234,30.2976,30.2276,30.2976,71400.0
2007-01-19 10:50:00,47.62,47.71,47.57,47.64,67700.0,30.2976,30.3549,30.2658,30.3104,67700.0
2007-01-19 11:00:00,47.64,47.66,47.58,47.61,46200.0,30.3104,30.3231,30.2722,30.2913,46200.0
2007-01-19 11:10:00,47.62,47.66,47.58,47.59,58100.0,30.2976,30.3231,30.2722,30.2785,58100.0
2007-01-19 11:20:00,47.58,47.64,47.55,47.58,70000.0,30.2722,30.3104,30.2531,30.2722,70000.0
2007-01-19 11:30:00,47.57,47.61,47.54,47.57,37400.0,30.2658,30.2913,30.2467,30.2658,37400.0
2007-01-19 11:40:00,47.56,47.58,47.5,47.55,36500.0,30.2595,30.2722,30.2213,30.2531,36500.0
2007-01-19 11:50:00,47.54,47.61,47.5,47.58,24000.0,30.2467,30.2913,30.2213,30.2722,24000.0
2007-01-19 12:00:00,47.59,47.6,47.51,47.51,32100.0,30.2785,30.2849,30.2276,30.2276,32100.0
2007-01-19 12:10:00,47.51,47.54,47.44,47.49,38200.0,30.2276,30.2467,30.1831,30.2149,38200.0
2007-01-19 12:20:00,47.49,47.54,47.46,47.53,44700.0,30.2149,30.2467,30.1958,30.2404,44700.0
2007-01-19 12:30:00,47.53,47.53,47.46,47.52,30400.0,30.2404,30.2404,30.1958,30.234,30400.0
2007-01-19 12:40:00,47.52,47.57,47.51,47.52,13200.0,30.234,30.2658,30.2276,30.234,13200.0
2007-01-19 12:50:00,47.54,47.55,47.46,47.48,16900.0,30.2467,30.2531,30.1958,30.2086,16900.0
2007-01-19 13:00:00,47.49,47.56,47.48,47.52,29600.0,30.2149,30.2595,30.2086,30.234,29600.0
2007-01-19 13:10:00,47.52,47.58,47.48,47.54,36400.0,30.234,30.2722,30.2086,30.2467,36400.0
2007-01-19 13:20:00,47.55,47.56,47.51,47.55,27800.0,30.2531,30.2595,30.2276,30.2531,27800.0
2007-01-19 13:30:00,47.55,47.56,47.47,47.5,29200.0,30.2531,30.2595,30.2022,30.2213,29200.0
2007-01-19 13:40:00,47.5,47.55,47.49,47.52,19000.0,30.2213,30.2531,30.2149,30.234,19000.0
2007-01-19 13:50:00,47.53,47.55,47.51,47.53,17300.0,30.2404,30.2531,30.2276,30.2404,17300.0
2007-01-19 14:00:00,47.52,47.55,47.49,47.54,45600.0,30.234,30.2531,30.2149,30.2467,45600.0
2007-01-19 14:10:00,47.53,47.55,47.51,47.53,72200.0,30.2404,30.2531,30.2276,30.2404,72200.0
2007-01-19 14:20:00,47.52,47.58,47.51,47.55,35800.0,30.234,30.2722,30.2276,30.2531,35800.0
2007-01-19 14:30:00,47.54,47.55,47.51,47.51,24900.0,30.2467,30.2531,30.2276,30.2276,24900.0
2007-01-19 14:40:00,47.51,47.54,47.47,47.53,64100.0,30.2276,30.2467,30.2022,30.2404,64100.0
2007-01-19 14:50:00,47.53,47.56,47.49,47.53,50200.0,30.2404,30.2595,30.2149,30.2404,50200.0
2007-01-19 15:00:00,47.53,47.58,47.51,47.52,43600.0,30.2404,30.2722,30.2276,30.234,43600.0
2007-01-19 15:10:00,47.53,47.54,47.48,47.52,48800.0,30.2404,30.2467,30.2086,30.234,48800.0
2007-01-19 15:20:00,47.53,47.53,47.38,47.46,74700.0,30.2404,30.2404,30.1449,30.1958,74700.0
2007-01-19 15:30:00,47.46,47.53,47.42,47.45,64700.0,30.1958,30.2404,30.1704,30.1895,64700.0
2007-01-19 15:40:00,47.46,47.53,47.44,47.49,127100.0,30.1958,30.2404,30.1831,30.2149,127100.0
2007-01-19 15:50:00,47.49,47.52,47.46,47.47,82600.0,30.2149,30.234,30.1958,30.2022,82600.0
2007-01-22 09:30:00,47.32,47.48,47.29,47.31,72900.0,30.1068,30.2086,30.0877,30.1004,72900.0
2007-01-22 09:40:00,47.3,47.55,47.3,47.35,111200.0,30.094,30.2531,30.094,30.1258,111200.0
2007-01-22 09:50:00,47.37,47.4,47.19,47.25,97300.0,30.1386,30.1577,30.024,30.0622,97300.0
2007-01-22 10:00:00,47.24,47.3,46.87,46.88,179200.0,30.0559,30.094,29.8204,29.8268,179200.0
2007-01-22 10:10:00,46.88,46.88,46.63,46.72,142800.0,29.8268,29.8268,29.6678,29.725,142800.0
2007-01-22 10:20:00,46.73,46.76,46.47,46.55,134400.0,29.7314,29.7505,29.566,29.6169,134400.0
2007-01-22 10:30:00,46.53,46.69,46.45,46.65,95100.0,29.6041,29.7059,29.5532,29.6805,95100.0
2007-01-22 10:40:00,46.64,46.72,46.59,46.67,121800.0,29.6741,29.725,29.6423,29.6932,121800.0
2007-01-22 10:50:00,46.68,46.8,46.67,46.74,62600.0,29.6996,29.7759,29.6932,29.7377,62600.0
2007-01-22 11:00:00,46.75,46.85,46.7,46.85,120200.0,29.7441,29.8077,29.7123,29.8077,120200.0
2007-01-22 11:10:00,46.84,46.96,46.83,46.9,103000.0,29.8014,29.8777,29.795,29.8395,103000.0
2007-01-22 11:20:00,46.89,46.94,46.83,46.89,81600.0,29.8332,29.865,29.795,29.8332,81600.0
2007-01-22 11:30:00,46.9,46.92,46.82,46.92,45800.0,29.8395,29.8523,29.7886,29.8523,45800.0
2007-01-22 11:40:00,46.92,46.98,46.88,46.93,116000.0,29.8523,29.8904,29.8268,29.8586,116000.0
2007-01-22 11:50:00,46.93,46.97,46.9,46.94,86100.0,29.8586,29.8841,29.8395,29.865,86100.0
2007-01-22 12:00:00,46.93,47.02,46.92,47.0,110900.0,29.8586,29.9159,29.8523,29.9032,110900.0
2007-01-22 12:10:00,47.01,47.03,46.91,46.94,70200.0,29.9095,29.9222,29.8459,29.865,70200.0
2007-01-22 12:20:00,46.94,46.94,46.83,46.83,33300.0,29.865,29.865,29.795,29.795,33300.0
2007-01-22 12:30:00,46.84,46.87,46.75,46.75,31200.0,29.8014,29.8204,29.7441,29.7441,31200.0
2007-01-22 12:40:00,46.75,46.83,46.75,46.81,79800.0,29.7441,29.795,29.7441,29.7823,79800.0
2007-01-22 12:50:00,46.8,46.82,46.75,46.81,67800.0,29.7759,29.7886,29.7441,29.7823,67800.0
2007-01-22 13:00:00,46.81,46.82,46.76,46.82,57700.0,29.7823,29.7886,29.7505,29.7886,57700.0
2007-01-22 13:10:00,46.82,46.87,46.8,46.85,64200.0,29.7886,29.8204,29.7759,29.8077,64200.0
2007-01-22 13:20:00,46.85,46.93,46.83,46.93,38700.0,29.8077,29.8586,29.795,29.8586,38700.0
2007-01-22 13:30:00,46.92,46.93,46.87,46.91,33400.0,29.8523,29.8586,29.8204,29.8459,33400.0
2007-01-22 13:40:00,46.91,46.92,46.85,46.91,83300.0,29.8459,29.8523,29.8077,29.8459,83300.0
2007-01-22 13:50:00,46.91,47.03,46.91,47.01,47000.0,29.8459,29.9222,29.8459,29.9095,47000.0
2007-01-22 14:00:00,47.01,47.09,47.0,47.06,36200.0,29.9095,29.9604,29.9032,29.9413,36200.0
2007-01-22 14:10:00,47.07,47.09,47.02,47.04,41700.0,29.9477,29.9604,29.9159,29.9286,41700.0
2007-01-22 14:20:00,47.04,47.05,46.98,46.99,34700.0,29.9286,29.935,29.8904,29.8968,34700.0
2007-01-22 14:30:00,46.98,47.01,46.98,46.98,32700.0,29.8904,29.9095,29.8904,29.8904,32700.0
2007-01-22 14:40:00,46.98,47.07,46.97,47.03,37700.0,29.8904,29.9477,29.8841,29.9222,37700.0
2007-01-22 14:50:00,47.03,47.04,46.99,47.02,46400.0,29.9222,29.9286,29.8968,29.9159,46400.0
2007-01-22 15:00:00,47.02,47.02,46.97,47.02,94400.0,29.9159,29.9159,29.8841,29.9159,94400.0
2007-01-22 15:10:00,47.02,47.06,47.0,47.01,75400.0,29.9159,29.9413,29.9032,29.9095,75400.0
2007-01-22 15:20:00,47.01,47.04,46.93,46.98,94100.0,29.9095,29.9286,29.8586,29.8904,94100.0
2007-01-22 15:30:00,46.98,47.01,46.93,47.01,98500.0,29.8904,29.9095,29.8586,29.9095,98500.0
2007-01-22 15:40:00,47.01,47.05,46.97,47.04,167400.0,29.9095,29.935,29.8841,29.9286,167400.0
2007-01-22 15:50:00,47.05,47.09,47.02,47.06,110000.0,29.935,29.9604,29.9159,29.9413,110000.0
2007-01-23 09:30:00,47.0,47.3,47.0,47.24,61800.0,29.9032,30.094,29.9032,30.0559,61800.0
2007-01-23 09:40:00,47.26,47.27,47.16,47.2,54400.0,30.0686,30.0749,30.005,30.0304,54400.0
2007-01-23 09:50:00,47.2,47.23,47.13,47.19,65000.0,30.0304,30.0495,29.9859,30.024,65000.0
2007-01-23 10:00:00,47.17,47.23,47.12,47.22,94100.0,30.0113,30.0495,29.9795,30.0431,94100.0
2007-01-23 10:10:00,47.21,47.25,47.13,47.21,52900.0,30.0368,30.0622,29.9859,30.0368,52900.0
2007-01-23 10:20:00,47.21,47.22,47.09,47.15,98900.0,30.0368,30.0431,29.9604,29.9986,98900.0
2007-01-23 10:30:00,47.15,47.16,47.12,47.14,37500.0,29.9986,30.005,29.9795,29.9922,37500.0
2007-01-23 10:40:00,47.15,47.18,47.12,47.15,25700.0,29.9986,30.0177,29.9795,29.9986,25700.0
2007-01-23 10:50:00,47.15,47.24,47.14,47.21,111800.0,29.9986,30.0559,29.9922,30.0368,111800.0
2007-01-23 11:00:00,47.21,47.26,47.19,47.2,60600.0,30.0368,30.0686,30.024,30.0304,60600.0
2007-01-23 11:10:00,47.2,47.27,47.16,47.2,82500.0,30.0304,30.0749,30.005,30.0304,82500.0
2007-01-23 11:20:00,47.21,47.31,47.21,47.3,56100.0,30.0368,30.1004,30.0368,30.094,56100.0
2007-01-23 11:30:00,47.31,47.31,47.26,47.28,40800.0,30.1004,30.1004,30.0686,30.0813,40800.0
2007-01-23 11:40:00,47.28,47.28,47.21,47.21,18800.0,30.0813,30.0813,30.0368,30.0368,18800.0
2007-01-23 11:50:00,47.22,47.27,47.21,47.26,75200.0,30.0431,30.0749,30.0368,30.0686,75200.0
2007-01-23 12:00:00,47.27,47.3,47.23,47.29,27400.0,30.0749,30.094,30.0495,30.0877,27400.0
2007-01-23 12:10:00,47.29,47.3,47.28,47.29,21000.0,30.0877,30.094,30.0813,30.0877,21000.0
2007-01-23 12:20:00,47.29,47.29,47.24,47.27,42800.0,30.0877,30.0877,30.0559,30.0749,42800.0
2007-01-23 12:30:00,47.27,47.3,47.25,47.27,31500.0,30.0749,30.094,30.0622,30.0749,31500.0
2007-01-23 12:40:00,47.27,47.34,47.25,47.33,41700.0,30.0749,30.1195,30.0622,30.1131,41700.0
2007-01-23 12:50:00,47.33,47.39,47.31,47.35,34600.0,30.1131,30.1513,30.1004,30.1258,34600.0
2007-01-23 13:00:00,47.36,47.39,47.34,47.37,61500.0,30.1322,30.1513,30.1195,30.1386,61500.0
2007-01-23 13:10:00,47.37,47.41,47.35,47.4,148000.0,30.1386,30.164,30.1258,30.1577,148000.0
2007-01-23 13:20:00,47.4,47.42,47.36,47.41,62800.0,30.1577,30.1704,30.1322,30.164,62800.0
2007-01-23 13:30:00,47.4,47.5,47.4,47.5,61400.0,30.1577,30.2213,30.1577,30.2213,61400.0
2007-01-23 13:40:00,47.5,47.56,47.49,47.53,44300.0,30.2213,30.2595,30.2149,30.2404,44300.0
2007-01-23 13:50:00,47.53,47.53,47.48,47.49,29500.0,30.2404,30.2404,30.2086,30.2149,29500.0
2007-01-23 14:00:00,47.49,47.55,47.47,47.55,133200.0,30.2149,30.2531,30.2022,30.2531,133200.0
2007-01-23 14:10:00,47.54,47.55,47.49,47.55,99900.0,30.2467,30.2531,30.2149,30.2531,99900.0
2007-01-23 14:20:00,47.55,47.55,47.5,47.51,35200.0,30.2531,30.2531,30.2213,30.2276,35200.0
2007-01-23 14:30:00,47.5,47.51,47.45,47.51,48000.0,30.2213,30.2276,30.1895,30.2276,48000.0
2007-01-23 14:40:00,47.5,47.51,47.44,47.51,59400.0,30.2213,30.2276,30.1831,30.2276,59400.0
2007-01-23 14:50:00,47.5,47.51,47.48,47.48,75200.0,30.2213,30.2276,30.2086,30.2086,75200.0
2007-01-23 15:00:00,47.49,47.5,47.45,47.46,36900.0,30.2149,30.2213,30.1895,30.1958,36900.0
2007-01-23 15:10:00,47.46,47.54,47.46,47.52,32400.0,30.1958,30.2467,30.1958,30.234,32400.0
2007-01-23 15:20:00,47.52,47.52,47.44,47.47,43100.0,30.234,30.234,30.1831,30.2022,43100.0
2007-01-23 15:30:00,47.47,47.5,47.44,47.49,31900.0,30.2022,30.2213,30.1831,30.2149,31900.0
2007-01-23 15:40:00,47.49,47.49,47.39,47.48,46600.0,30.2149,30.2149,30.1513,30.2086,46600.0
2007-01-23 15:50:00,47.48,47.51,47.46,47.5,143300.0,30.2086,30.2276,30.1958,30.2213,143300.0
2007-01-24 09:30:00,47.43,47.64,47.39,47.5,59900.0,30.1767,30.3104,30.1513,30.2213,59900.0
2007-01-24 09:40:00,47.49,47.66,47.45,47.66,42200.0,30.2149,30.3231,30.1895,30.3231,42200.0
2007-01-24 09:50:00,47.65,47.65,47.48,47.54,24500.0,30.3167,30.3167,30.2086,30.2467,24500.0
2007-01-24 10:00:00,47.54,47.57,47.46,47.51,42900.0,30.2467,30.2658,30.1958,30.2276,42900.0
2007-01-24 10:10:00,47.52,47.61,47.48,47.57,29700.0,30.234,30.2913,30.2086,30.2658,29700.0
2007-01-24 10:20:00,47.58,47.58,47.46,47.5,35000.0,30.2722,30.2722,30.1958,30.2213,35000.0
2007-01-24 10:30:00,47.5,47.53,47.46,47.48,47800.0,30.2213,30.2404,30.1958,30.2086,47800.0
2007-01-24 10:40:00,47.47,47.51,47.47,47.48,26100.0,30.2022,30.2276,30.2022,30.2086,26100.0
2007-01-24 10:50:00,47.49,47.54,47.46,47.49,30000.0,30.2149,30.2467,30.1958,30.2149,30000.0
2007-01-24 11:00:00,47.49,47.5,47.42,47.48,38300.0,30.2149,30.2213,30.1704,30.2086,38300.0
2007-01-24 11:10:00,47.48,47.49,47.45,47.45,19100.0,30.2086,30.2149,30.1895,30.1895,19100.0
2007-01-24 11:20:00,47.45,47.45,47.43,47.45,82000.0,30.1895,30.1895,30.1767,30.1895,82000.0
2007-01-24 11:30:00,47.46,47.46,47.43,47.46,58500.0,30.1958,30.1958,30.1767,30.1958,58500.0
2007-01-24 11:40:00,47.46,47.48,47.44,47.45,21300.0,30.1958,30.2086,30.1831,30.1895,21300.0
2007-01-24 11:50:00,47.46,47.46,47.38,47.39,35900.0,30.1958,30.1958,30.1449,30.1513,35900.0
2007-01-24 12:00:00,47.39,47.39,47.34,47.34,18200.0,30.1513,30.1513,30.1195,30.1195,18200.0
2007-01-24 12:10:00,47.34,47.36,47.32,47.33,12500.0,30.1195,30.1322,30.1068,30.1131,12500.0
2007-01-24 12:20:00,47.33,47.33,47.29,47.3,39500.0,30.1131,30.1131,30.0877,30.094,39500.0
2007-01-24 12:30:00,47.3,47.34,47.29,47.3,38400.0,30.094,30.1195,30.0877,30.094,38400.0
2007-01-24 12:40:00,47.31,47.31,47.23,47.26,102200.0,30.1004,30.1004,30.0495,30.0686,102200.0
2007-01-24 12:50:00,47.26,47.28,47.25,47.27,18200.0,30.0686,30.0813,30.0622,30.0749,18200.0
2007-01-24 13:00:00,47.26,47.27,47.19,47.26,107200.0,30.0686,30.0749,30.024,30.0686,107200.0
2007-01-24 13:10:00,47.26,47.28,47.24,47.27,21700.0,30.0686,30.0813,30.0559,30.0749,21700.0
2007-01-24 13:20:00,47.27,47.28,47.22,47.26,19000.0,30.0749,30.0813,30.0431,30.0686,19000.0
2007-01-24 13:30:00,47.25,47.36,47.23,47.35,23900.0,30.0622,30.1322,30.0495,30.1258,23900.0
2007-01-24 13:40:00,47.36,47.42,47.34,47.4,45700.0,30.1322,30.1704,30.1195,30.1577,45700.0
2007-01-24 13:50:00,47.41,47.51,47.4,47.49,45700.0,30.164,30.2276,30.1577,30.2149,45700.0
2007-01-24 14:00:00,47.5,47.54,47.48,47.54,38400.0,30.2213,30.2467,30.2086,30.2467,38400.0
2007-01-24 14:10:00,47.54,47.54,47.44,47.45,32800.0,30.2467,30.2467,30.1831,30.1895,32800.0
2007-01-24 14:20:00,47.45,47.5,47.44,47.5,46100.0,30.1895,30.2213,30.1831,30.2213,46100.0
2007-01-24 14:30:00,47.5,47.5,47.46,47.5,62500.0,30.2213,30.2213,30.1958,30.2213,62500.0
2007-01-24 14:40:00,47.5,47.5,47.44,47.46,46300.0,30.2213,30.2213,30.1831,30.1958,46300.0
2007-01-24 14:50:00,47.45,47.49,47.44,47.45,37200.0,30.1895,30.2149,30.1831,30.1895,37200.0
2007-01-24 15:00:00,47.45,47.48,47.44,47.46,33300.0,30.1895,30.2086,30.1831,30.1958,33300.0
2007-01-24 15:10:00,47.46,47.47,47.41,47.42,39100.0,30.1958,30.2022,30.164,30.1704,39100.0
2007-01-24 15:20:00,47.41,47.42,47.37,47.39,53300.0,30.164,30.1704,30.1386,30.1513,53300.0
2007-01-24 15:30:00,47.39,47.44,47.38,47.43,79200.0,30.1513,30.1831,30.1449,30.1767,79200.0
2007-01-24 15:40:00,47.43,47.45,47.42,47.44,76500.0,30.1767,30.1895,30.1704,30.1831,76500.0
2007-01-24 15:50:00,47.44,47.45,47.36,47.42,132000.0,30.1831,30.1895,30.1322,30.1704,132000.0
2007-01-25 09:30:00,47.51,47.54,47.44,47.47,19600.0,30.2276,30.2467,30.1831,30.2022,19600.0
2007-01-25 09:40:00,47.5,47.51,47.38,47.5,101700.0,30.2213,30.2276,30.1449,30.2213,101700.0
2007-01-25 09:50:00,47.49,47.68,47.47,47.68,55100.0,30.2149,30.3358,30.2022,30.3358,55100.0
2007-01-25 10:00:00,47.67,47.87,47.64,47.85,119000.0,30.3294,30.4567,30.3104,30.444,119000.0
2007-01-25 10:10:00,47.85,47.87,47.7,47.73,72600.0,30.444,30.4567,30.3485,30.3676,72600.0
2007-01-25 10:20:00,47.73,47.77,47.67,47.69,56100.0,30.3676,30.3931,30.3294,30.3422,56100.0
2007-01-25 10:30:00,47.67,47.74,47.59,47.62,36300.0,30.3294,30.374,30.2785,30.2976,36300.0
2007-01-25 10:40:00,47.62,47.62,47.52,47.55,27700.0,30.2976,30.2976,30.234,30.2531,27700.0
2007-01-25 10:50:00,47.56,47.61,47.54,47.56,33100.0,30.2595,30.2913,30.2467,30.2595,33100.0
2007-01-25 11:00:00,47.55,47.59,47.53,47.56,121300.0,30.2531,30.2785,30.2404,30.2595,121300.0
2007-01-25 11:10:00,47.56,47.6,47.55,47.58,15700.0,30.2595,30.2849,30.2531,30.2722,15700.0
2007-01-25 11:20:00,47.58,47.59,47.53,47.54,27100.0,30.2722,30.2785,30.2404,30.2467,27100.0
2007-01-25 11:30:00,47.54,47.59,47.53,47.57,38500.0,30.2467,30.2785,30.2404,30.2658,38500.0
2007-01-25 11:40:00,47.57,47.62,47.55,47.55,33000.0,30.2658,30.2976,30.2531,30.2531,33000.0
2007-01-25 11:50:00,47.56,47.56,47.46,47.46,22100.0,30.2595,30.2595,30.1958,30.1958,22100.0
2007-01-25 12:00:00,47.46,47.49,47.41,47.42,38900.0,30.1958,30.2149,30.164,30.1704,38900.0
2007-01-25 12:10:00,47.43,47.53,47.39,47.52,31200.0,30.1767,30.2404,30.1513,30.234,31200.0
2007-01-25 12:20:00,47.52,47.53,47.45,47.46,17100.0,30.234,30.2404,30.1895,30.1958,17100.0
2007-01-25 12:30:00,47.46,47.51,47.46,47.5,17900.0,30.1958,30.2276,30.1958,30.2213,17900.0
2007-01-25 12:40:00,47.49,47.5,47.48,47.48,12900.0,30.2149,30.2213,30.2086,30.2086,12900.0
2007-01-25 12:50:00,47.49,47.49,47.45,47.46,63100.0,30.2149,30.2149,30.1895,30.1958,63100.0
2007-01-25 13:00:00,47.47,47.47,47.45,47.45,25500.0,30.2022,30.2022,30.1895,30.1895,25500.0
2007-01-25 13:10:00,47.45,47.47,47.45,47.47,18600.0,30.1895,30.2022,30.1895,30.2022,18600.0
2007-01-25 13:20:00,47.46,47.49,47.45,47.45,17000.0,30.1958,30.2149,30.1895,30.1895,17000.0
2007-01-25 13:30:00,47.45,47.46,47.39,47.44,62400.0,30.1895,30.1958,30.1513,30.1831,62400.0
2007-01-25 13:40:00,47.44,47.44,47.27,47.37,59400.0,30.1831,30.1831,30.0749,30.1386,59400.0
2007-01-25 13:50:00,47.37,47.37,47.2,47.23,43500.0,30.1386,30.1386,30.0304,30.0495,43500.0
2007-01-25 14:00:00,47.23,47.25,47.16,47.21,49000.0,30.0495,30.0622,30.005,30.0368,49000.0
2007-01-25 14:10:00,47.21,47.23,47.1,47.12,31300.0,30.0368,30.0495,29.9668,29.9795,31300.0
2007-01-25 14:20:00,47.12,47.14,47.05,47.12,38600.0,29.9795,29.9922,29.935,29.9795,38600.0
2007-01-25 14:30:00,47.11,47.13,47.06,47.12,21600.0,29.9731,29.9859,29.9413,29.9795,21600.0
2007-01-25 14:40:00,47.12,47.12,47.05,47.05,23200.0,29.9795,29.9795,29.935,29.935,23200.0
2007-01-25 14:50:00,47.06,47.11,47.04,47.08,29100.0,29.9413,29.9731,29.9286,29.9541,29100.0
2007-01-25 15:00:00,47.06,47.07,46.91,46.93,54100.0,29.9413,29.9477,29.8459,29.8586,54100.0
2007-01-25 15:10:00,46.92,47.02,46.91,46.92,81500.0,29.8523,29.9159,29.8459,29.8523,81500.0
2007-01-25 15:20:00,46.92,46.94,46.85,46.89,76800.0,29.8523,29.865,29.8077,29.8332,76800.0
2007-01-25 15:30:00,46.89,46.95,46.85,46.92,50800.0,29.8332,29.8713,29.8077,29.8523,50800.0
2007-01-25 15:40:00,46.93,46.96,46.88,46.92,85800.0,29.8586,29.8777,29.8268,29.8523,85800.0
2007-01-25 15:50:00,46.93,47.09,46.93,47.08,155700.0,29.8586,29.9604,29.8586,29.9541,155700.0
2007-01-26 09:30:00,47.1,47.2,46.87,47.0,102700.0,29.9668,30.0304,29.8204,29.9032,102700.0
2007-01-26 09:40:00,47.01,47.02,46.78,46.78,48700.0,29.9095,29.9159,29.7632,29.7632,48700.0
2007-01-26 09:50:00,46.79,47.0,46.7,47.0,68900.0,29.7695,29.9032,29.7123,29.9032,68900.0
2007-01-26 10:00:00,47.0,47.08,46.87,46.96,81200.0,29.9032,29.9541,29.8204,29.8777,81200.0
2007-01-26 10:10:00,46.96,47.07,46.93,46.94,58800.0,29.8777,29.9477,29.8586,29.865,58800.0
2007-01-26 10:20:00,46.96,47.06,46.93,46.97,64600.0,29.8777,29.9413,29.8586,29.8841,64600.0
2007-01-26 10:30:00,46.99,47.03,46.95,46.97,38600.0,29.8968,29.9222,29.8713,29.8841,38600.0
2007-01-26 10:40:00,46.98,47.0,46.89,46.99,67400.0,29.8904,29.9032,29.8332,29.8968,67400.0
2007-01-26 10:50:00,46.98,47.0,46.9,46.95,139000.0,29.8904,29.9032,29.8395,29.8713,139000.0
2007-01-26 11:00:00,46.94,47.0,46.87,46.95,61500.0,29.865,29.9032,29.8204,29.8713,61500.0
2007-01-26 11:10:00,46.96,46.97,46.87,46.97,34500.0,29.8777,29.8841,29.8204,29.8841,34500.0
2007-01-26 11:20:00,46.98,46.99,46.88,46.88,51900.0,29.8904,29.8968,29.8268,29.8268,51900.0
2007-01-26 11:30:00,46.86,46.99,46.85,46.95,48500.0,29.8141,29.8968,29.8077,29.8713,48500.0
2007-01-26 11:40:00,46.95,47.01,46.95,46.99,71200.0,29.8713,29.9095,29.8713,29.8968,71200.0
2007-01-26 11:50:00,46.98,47.05,46.95,47.03,41300.0,29.8904,29.935,29.8713,29.9222,41300.0
2007-01-26 12:00:00,47.03,47.06,46.96,47.0,36000.0,29.9222,29.9413,29.8777,29.9032,36000.0
2007-01-26 12:10:00,46.99,47.05,46.98,47.04,28400.0,29.8968,29.935,29.8904,29.9286,28400.0
2007-01-26 12:20:00,47.05,47.07,47.0,47.06,22500.0,29.935,29.9477,29.9032,29.9413,22500.0
2007-01-26 12:30:00,47.05,47.07,47.0,47.02,28200.0,29.935,29.9477,29.9032,29.9159,28200.0
2007-01-26 12:40:00,47.01,47.14,47.0,47.13,38800.0,29.9095,29.9922,29.9032,29.9859,38800.0
2007-01-26 12:50:00,47.13,47.13,47.0,47.04,37000.0,29.9859,29.9859,29.9032,29.9286,37000.0
2007-01-26 13:00:00,47.03,47.05,47.0,47.03,94100.0,29.9222,29.935,29.9032,29.9222,94100.0
2007-01-26 13:10:00,47.01,47.05,46.96,46.98,47200.0,29.9095,29.935,29.8777,29.8904,47200.0
2007-01-26 13:20:00,46.99,47.04,46.96,47.01,80900.0,29.8968,29.9286,29.8777,29.9095,80900.0
2007-01-26 13:30:00,47.0,47.07,46.99,47.01,20200.0,29.9032,29.9477,29.8968,29.9095,20200.0
2007-01-26 13:40:00,47.0,47.07,47.0,47.05,31200.0,29.9032,29.9477,29.9032,29.935,31200.0
2007-01-26 13:50:00,47.05,47.09,47.0,47.03,44200.0,29.935,29.9604,29.9032,29.9222,44200.0
2007-01-26 14:00:00,47.02,47.05,47.0,47.02,78100.0,29.9159,29.935,29.9032,29.9159,78100.0
2007-01-26 14:10:00,47.02,47.16,46.98,47.09,65700.0,29.9159,30.005,29.8904,29.9604,65700.0
2007-01-26 14:20:00,47.09,47.12,47.01,47.05,38200.0,29.9604,29.9795,29.9095,29.935,38200.0
2007-01-26 14:30:00,47.04,47.04,46.91,46.91,28500.0,29.9286,29.9286,29.8459,29.8459,28500.0
2007-01-26 14:40:00,46.91,47.01,46.9,46.97,68900.0,29.8459,29.9095,29.8395,29.8841,68900.0
2007-01-26 14:50:00,46.97,46.97,46.89,46.96,55000.0,29.8841,29.8841,29.8332,29.8777,55000.0
2007-01-26 15:00:00,46.96,47.01,46.93,47.01,47200.0,29.8777,29.9095,29.8586,29.9095,47200.0
2007-01-26 15:10:00,47.02,47.06,46.96,46.97,55800.0,29.9159,29.9413,29.8777,29.8841,55800.0
2007-01-26 15:20:00,46.96,47.05,46.95,46.95,40200.0,29.8777,29.935,29.8713,29.8713,40200.0
2007-01-26 15:30:00,46.95,47.07,46.93,47.01,57200.0,29.8713,29.9477,29.8586,29.9095,57200.0
2007-01-26 15:40:00,47.01,47.01,46.94,46.95,137500.0,29.9095,29.9095,29.865,29.8713,137500.0
2007-01-26 15:50:00,46.95,47.0,46.93,47.0,90900.0,29.8713,29.9032,29.8586,29.9032,90900.0
2007-01-29 09:30:00,46.75,46.86,46.61,46.72,97500.0,29.7441,29.8141,29.655,29.725,97500.0
2007-01-29 09:40:00,46.71,46.95,46.69,46.88,74200.0,29.7187,29.8713,29.7059,29.8268,74200.0
2007-01-29 09:50:00,46.93,47.01,46.8,46.94,98400.0,29.8586,29.9095,29.7759,29.865,98400.0
2007-01-29 10:00:00,46.93,47.07,46.92,46.97,69900.0,29.8586,29.9477,29.8523,29.8841,69900.0
2007-01-29 10:10:00,46.95,46.98,46.88,46.97,23400.0,29.8713,29.8904,29.8268,29.8841,23400.0
2007-01-29 10:20:00,46.95,46.98,46.88,46.92,45700.0,29.8713,29.8904,29.8268,29.8523,45700.0
2007-01-29 10:30:00,46.92,46.94,46.85,46.91,52300.0,29.8523,29.865,29.8077,29.8459,52300.0
2007-01-29 10:40:00,46.91,46.98,46.88,46.97,137000.0,29.8459,29.8904,29.8268,29.8841,137000.0
2007-01-29 10:50:00,46.95,47.01,46.91,46.93,62800.0,29.8713,29.9095,29.8459,29.8586,62800.0
2007-01-29 11:00:00,46.93,46.97,46.82,46.91,55300.0,29.8586,29.8841,29.7886,29.8459,55300.0
2007-01-29 11:10:00,46.92,47.04,46.91,46.93,40600.0,29.8523,29.9286,29.8459,29.8586,40600.0
2007-01-29 11:20:00,46.95,46.98,46.86,46.88,67800.0,29.8713,29.8904,29.8141,29.8268,67800.0
2007-01-29 11:30:00,46.87,46.92,46.81,46.82,100700.0,29.8204,29.8523,29.7823,29.7886,100700.0
2007-01-29 11:40:00,46.82,46.82,46.7,46.71,122700.0,29.7886,29.7886,29.7123,29.7187,122700.0
2007-01-29 11:50:00,46.71,46.82,46.67,46.8,94900.0,29.7187,29.7886,29.6932,29.7759,94900.0
2007-01-29 12:00:00,46.81,46.95,46.8,46.95,39700.0,29.7823,29.8713,29.7759,29.8713,39700.0
2007-01-29 12:10:00,46.95,46.97,46.85,46.94,46300.0,29.8713,29.8841,29.8077,29.865,46300.0
2007-01-29 12:20:00,46.94,46.96,46.84,46.89,33100.0,29.865,29.8777,29.8014,29.8332,33100.0
2007-01-29 12:30:00,46.89,46.95,46.81,46.94,96800.0,29.8332,29.8713,29.7823,29.865,96800.0
2007-01-29 12:40:00,46.93,47.05,46.89,47.01,46600.0,29.8586,29.935,29.8332,29.9095,46600.0
2007-01-29 12:50:00,47.02,47.04,46.9,46.9,51000.0,29.9159,29.9286,29.8395,29.8395,51000.0
2007-01-29 13:00:00,46.93,46.95,46.81,46.87,85700.0,29.8586,29.8713,29.7823,29.8204,85700.0
2007-01-29 13:10:00,46.87,46.94,46.83,46.84,34200.0,29.8204,29.865,29.795,29.8014,34200.0
2007-01-29 13:20:00,46.85,46.93,46.84,46.91,43600.0,29.8077,29.8586,29.8014,29.8459,43600.0
2007-01-29 13:30:00,46.91,46.92,46.79,46.81,95000.0,29.8459,29.8523,29.7695,29.7823,95000.0
2007-01-29 13:40:00,46.8,46.88,46.78,46.86,58000.0,29.7759,29.8268,29.7632,29.8141,58000.0
2007-01-29 13:50:00,46.87,46.92,46.77,46.78,34300.0,29.8204,29.8523,29.7568,29.7632,34300.0
2007-01-29 14:00:00,46.81,46.94,46.76,46.87,90600.0,29.7823,29.865,29.7505,29.8204,90600.0
2007-01-29 14:10:00,46.86,46.92,46.79,46.88,64100.0,29.8141,29.8523,29.7695,29.8268,64100.0
2007-01-29 14:20:00,46.88,46.91,46.81,46.84,91600.0,29.8268,29.8459,29.7823,29.8014,91600.0
2007-01-29 14:30:00,46.84,46.92,46.8,46.83,84600.0,29.8014,29.8523,29.7759,29.795,84600.0
2007-01-29 14:40:00,46.83,46.94,46.81,46.93,38900.0,29.795,29.865,29.7823,29.8586,38900.0
2007-01-29 14:50:00,46.94,47.0,46.87,46.94,60600.0,29.865,29.9032,29.8204,29.865,60600.0
2007-01-29 15:00:00,46.95,47.03,46.93,46.97,59100.0,29.8713,29.9222,29.8586,29.8841,59100.0
2007-01-29 15:10:00,46.97,47.02,46.94,46.95,69300.0,29.8841,29.9159,29.865,29.8713,69300.0
2007-01-29 15:20:00,46.95,46.99,46.83,46.86,111200.0,29.8713,29.8968,29.795,29.8141,111200.0
2007-01-29 15:30:00,46.86,46.96,46.79,46.9,114600.0,29.8141,29.8777,29.7695,29.8395,114600.0
2007-01-29 15:40:00,46.89,46.98,46.89,46.94,57700.0,29.8332,29.8904,29.8332,29.865,57700.0
2007-01-29 15:50:00,46.95,47.01,46.89,46.95,131300.0,29.8713,29.9095,29.8332,29.8713,131300.0
2007-01-30 09:30:00,48.31,50.95,47.82,49.68,33700.0,30.7366,32.4163,30.4249,31.6083,33700.0
2007-01-30 09:40:00,49.68,50.11,49.58,49.81,786500.0,31.6083,31.8819,31.5447,31.691,786500.0
2007-01-30 09:50:00,49.8,50.1,49.75,49.93,525800.0,31.6846,31.8755,31.6528,31.7673,525800.0
2007-01-30 10:00:00,49.91,50.19,49.78,50.1,458100.0,31.7546,31.9328,31.6719,31.8755,458100.0
2007-01-30 10:10:00,50.1,50.38,50.05,50.28,573800.0,31.8755,32.0536,31.8437,31.99,573800.0
2007-01-30 10:20:00,50.28,50.38,50.15,50.35,214100.0,31.99,32.0536,31.9073,32.0346,214100.0
2007-01-30 10:30:00,50.37,50.45,50.21,50.42,173200.0,32.0473,32.0982,31.9455,32.0791,173200.0
2007-01-30 10:40:00,50.43,50.5,50.35,50.49,157500.0,32.0855,32.13,32.0346,32.1236,157500.0
2007-01-30 10:50:00,50.5,50.6,50.33,50.37,216800.0,32.13,32.1936,32.0218,32.0473,216800.0
2007-01-30 11:00:00,50.37,50.4,50.08,50.25,309900.0,32.0473,32.0664,31.8628,31.9709,309900.0
2007-01-30 11:10:00,50.23,50.49,50.06,50.48,202300.0,31.9582,32.1236,31.85,32.1173,202300.0
2007-01-30 11:20:00,50.48,50.63,50.38,50.43,137500.0,32.1173,32.2127,32.0536,32.0855,137500.0
2007-01-30 11:30:00,50.43,50.5,50.22,50.4,124200.0,32.0855,32.13,31.9518,32.0664,124200.0
2007-01-30 11:40:00,50.39,50.5,50.33,50.46,96000.0,32.06,32.13,32.0218,32.1045,96000.0
2007-01-30 11:50:00,50.46,50.63,50.35,50.53,155900.0,32.1045,32.2127,32.0346,32.1491,155900.0
2007-01-30 12:00:00,50.53,50.55,50.43,50.54,76300.0,32.1491,32.1618,32.0855,32.1554,76300.0
2007-01-30 12:10:00,50.54,50.58,50.44,50.46,120100.0,32.1554,32.1809,32.0918,32.1045,120100.0
2007-01-30 12:20:00,50.46,50.5,50.23,50.24,78900.0,32.1045,32.13,31.9582,31.9646,78900.0
2007-01-30 12:30:00,50.24,50.49,50.24,50.45,75800.0,31.9646,32.1236,31.9646,32.0982,75800.0
2007-01-30 12:40:00,50.45,50.46,50.32,50.39,106500.0,32.0982,32.1045,32.0155,32.06,106500.0
2007-01-30 12:50:00,50.39,50.5,50.37,50.45,68200.0,32.06,32.13,32.0473,32.0982,68200.0
2007-01-30 13:00:00,50.45,50.48,50.3,50.33,78800.0,32.0982,32.1173,32.0027,32.0218,78800.0
2007-01-30 13:10:00,50.31,50.41,50.3,50.39,47600.0,32.0091,32.0727,32.0027,32.06,47600.0
2007-01-30 13:20:00,50.39,50.44,50.38,50.43,34900.0,32.06,32.0918,32.0536,32.0855,34900.0
2007-01-30 13:30:00,50.44,50.49,50.36,50.41,60500.0,32.0918,32.1236,32.0409,32.0727,60500.0
2007-01-30 13:40:00,50.42,50.46,50.36,50.39,51400.0,32.0791,32.1045,32.0409,32.06,51400.0
2007-01-30 13:50:00,50.38,50.44,50.38,50.41,47700.0,32.0536,32.0918,32.0536,32.0727,47700.0
2007-01-30 14:00:00,50.4,50.4,50.05,50.06,147400.0,32.0664,32.0664,31.8437,31.85,147400.0
2007-01-30 14:10:00,50.06,50.09,49.83,49.93,156000.0,31.85,31.8691,31.7037,31.7673,156000.0
2007-01-30 14:20:00,49.93,50.09,49.88,50.0,107200.0,31.7673,31.8691,31.7355,31.8119,107200.0
2007-01-30 14:30:00,50.0,50.02,49.95,50.0,88000.0,31.8119,31.8246,31.7801,31.8119,88000.0
2007-01-30 14:40:00,50.01,50.11,49.98,50.04,83900.0,31.8182,31.8819,31.7991,31.8373,83900.0
2007-01-30 14:50:00,50.04,50.11,50.0,50.01,53200.0,31.8373,31.8819,31.8119,31.8182,53200.0
2007-01-30 15:00:00,50.02,50.06,49.89,50.02,240000.0,31.8246,31.85,31.7419,31.8246,240000.0
2007-01-30 15:10:00,50.0,50.06,49.92,50.01,139400.0,31.8119,31.85,31.761,31.8182,139400.0
2007-01-30 15:20:00,50.01,50.15,50.01,50.05,106800.0,31.8182,31.9073,31.8182,31.8437,106800.0
2007-01-30 15:30:00,50.06,50.25,50.04,50.25,136200.0,31.85,31.9709,31.8373,31.9709,136200.0
2007-01-30 15:40:00,50.25,50.3,50.11,50.2,221300.0,31.9709,32.0027,31.8819,31.9391,221300.0
2007-01-30 15:50:00,50.2,50.26,50.14,50.19,275000.0,31.9391,31.9773,31.9009,31.9328,275000.0
2007-01-31 09:30:00,49.37,50.0,48.52,49.9,206800.0,31.411,31.8119,30.8702,31.7482,206800.0
2007-01-31 09:40:00,49.93,50.09,49.87,49.92,141300.0,31.7673,31.8691,31.7292,31.761,141300.0
2007-01-31 09:50:00,49.91,49.99,49.79,49.95,101700.0,31.7546,31.8055,31.6783,31.7801,101700.0
2007-01-31 10:00:00,49.95,49.99,49.85,49.91,77600.0,31.7801,31.8055,31.7164,31.7546,77600.0
2007-01-31 10:10:00,49.89,50.0,49.75,49.77,88700.0,31.7419,31.8119,31.6528,31.6655,88700.0
2007-01-31 10:20:00,49.78,49.84,49.52,49.64,90400.0,31.6719,31.7101,31.5065,31.5828,90400.0
2007-01-31 10:30:00,49.65,49.8,49.65,49.74,131800.0,31.5892,31.6846,31.5892,31.6465,131800.0
2007-01-31 10:40:00,49.74,49.81,49.67,49.77,74000.0,31.6465,31.691,31.6019,31.6655,74000.0
2007-01-31 10:50:00,49.77,49.78,49.6,49.61,91900.0,31.6655,31.6719,31.5574,31.5637,91900.0
2007-01-31 11:00:00,49.62,49.62,49.39,49.57,86300.0,31.5701,31.5701,31.4238,31.5383,86300.0
2007-01-31 11:10:00,49.57,49.57,49.47,49.5,65300.0,31.5383,31.5383,31.4747,31.4938,65300.0
2007-01-31 11:20:00,49.51,49.61,49.48,49.59,64600.0,31.5001,31.5637,31.481,31.551,64600.0
2007-01-31 11:30:00,49.59,49.75,49.55,49.73,64800.0,31.551,31.6528,31.5256,31.6401,64800.0
2007-01-31 11:40:00,49.73,49.92,49.72,49.83,208000.0,31.6401,31.761,31.6337,31.7037,208000.0
2007-01-31 11:50:00,49.84,49.85,49.73,49.83,216000.0,31.7101,31.7164,31.6401,31.7037,216000.0
2007-01-31 12:00:00,49.84,49.94,49.84,49.93,112400.0,31.7101,31.7737,31.7101,31.7673,112400.0
2007-01-31 12:10:00,49.94,50.03,49.91,50.01,88900.0,31.7737,31.831,31.7546,31.8182,88900.0
2007-01-31 12:20:00,50.02,50.16,49.98,50.14,133000.0,31.8246,31.9137,31.7991,31.9009,133000.0
2007-01-31 12:30:00,50.13,50.31,50.1,50.25,172000.0,31.8946,32.0091,31.8755,31.9709,172000.0
2007-01-31 12:40:00,50.28,50.53,50.25,50.5,145800.0,31.99,32.1491,31.9709,32.13,145800.0
2007-01-31 12:50:00,50.48,50.66,50.46,50.65,142600.0,32.1173,32.2318,32.1045,32.2254,142600.0
2007-01-31 13:00:00,50.64,50.7,50.61,50.68,80600.0,32.2191,32.2572,32.2,32.2445,80600.0
2007-01-31 13:10:00,50.7,50.7,50.51,50.56,76600.0,32.2572,32.2572,32.1364,32.1682,76600.0
2007-01-31 13:20:00,50.55,50.61,50.41,50.59,74800.0,32.1618,32.2,32.0727,32.1873,74800.0
2007-01-31 13:30:00,50.61,50.69,50.57,50.6,71600.0,32.2,32.2509,32.1745,32.1936,71600.0
2007-01-31 13:40:00,50.59,50.59,50.52,50.54,27000.0,32.1873,32.1873,32.1427,32.1554,27000.0
2007-01-31 13:50:00,50.54,50.54,50.48,50.51,35000.0,32.1554,32.1554,32.1173,32.1364,35000.0
2007-01-31 14:00:00,50.52,50.52,50.39,50.48,46000.0,32.1427,32.1427,32.06,32.1173,46000.0
2007-01-31 14:10:00,50.45,50.57,50.35,50.56,90700.0,32.0982,32.1745,32.0346,32.1682,90700.0
2007-01-31 14:20:00,50.54,50.77,50.54,50.76,115500.0,32.1554,32.3018,32.1554,32.2954,115500.0
2007-01-31 14:30:00,50.76,50.97,50.68,50.79,129600.0,32.2954,32.429,32.2445,32.3145,129600.0
2007-01-31 14:40:00,50.8,50.85,50.75,50.79,63000.0,32.3209,32.3527,32.2891,32.3145,63000.0
2007-01-31 14:50:00,50.8,51.0,50.8,50.91,75000.0,32.3209,32.4481,32.3209,32.3908,75000.0
2007-01-31 15:00:00,50.91,51.1,50.87,51.07,129400.0,32.3908,32.5117,32.3654,32.4926,129400.0
2007-01-31 15:10:00,51.08,51.12,51.0,51.01,63800.0,32.499,32.5245,32.4481,32.4545,63800.0
2007-01-31 15:20:00,51.0,51.11,51.0,51.11,79300.0,32.4481,32.5181,32.4481,32.5181,79300.0
2007-01-31 15:30:00,51.1,51.2,51.05,51.05,156600.0,32.5117,32.5754,32.4799,32.4799,156600.0
2007-01-31 15:40:00,51.04,51.15,51.01,51.07,140000.0,32.4736,32.5435,32.4545,32.4926,140000.0
2007-01-31 15:50:00,51.07,51.07,50.98,51.01,168500.0,32.4926,32.4926,32.4354,32.4545,168500.0
2007-02-01 09:30:00,50.9,51.15,50.9,50.97,161100.0,32.3845,32.5435,32.3845,32.429,161100.0
2007-02-01 09:40:00,51.0,51.16,50.92,51.16,68000.0,32.4481,32.5499,32.3972,32.5499,68000.0
2007-02-01 09:50:00,51.16,51.37,51.13,51.14,72600.0,32.5499,32.6835,32.5308,32.5372,72600.0
2007-02-01 10:00:00,51.13,51.21,51.05,51.1,75900.0,32.5308,32.5817,32.4799,32.5117,75900.0
2007-02-01 10:10:00,51.1,51.1,50.96,50.98,71400.0,32.5117,32.5117,32.4227,32.4354,71400.0
2007-02-01 10:20:00,50.99,51.05,50.96,51.0,63600.0,32.4417,32.4799,32.4227,32.4481,63600.0
2007-02-01 10:30:00,50.99,51.08,50.98,51.02,48200.0,32.4417,32.499,32.4354,32.4608,48200.0
2007-02-01 10:40:00,51.02,51.22,51.02,51.22,78800.0,32.4608,32.5881,32.4608,32.5881,78800.0
2007-02-01 10:50:00,51.24,51.28,51.17,51.2,65400.0,32.6008,32.6263,32.5563,32.5754,65400.0
2007-02-01 11:00:00,51.19,51.23,51.11,51.13,46500.0,32.569,32.5944,32.5181,32.5308,46500.0
2007-02-01 11:10:00,51.13,51.13,51.09,51.09,56100.0,32.5308,32.5308,32.5054,32.5054,56100.0
2007-02-01 11:20:00,51.1,51.1,51.02,51.03,32300.0,32.5117,32.5117,32.4608,32.4672,32300.0
2007-02-01 11:30:00,51.04,51.13,51.02,51.07,51400.0,32.4736,32.5308,32.4608,32.4926,51400.0
2007-02-01 11:40:00,51.06,51.09,50.99,51.04,77500.0,32.4863,32.5054,32.4417,32.4736,77500.0
2007-02-01 11:50:00,51.04,51.18,51.04,51.13,52900.0,32.4736,32.5626,32.4736,32.5308,52900.0
2007-02-01 12:00:00,51.12,51.15,51.01,51.01,54000.0,32.5245,32.5435,32.4545,32.4545,54000.0
2007-02-01 12:10:00,51.02,51.05,50.82,51.0,110800.0,32.4608,32.4799,32.3336,32.4481,110800.0
2007-02-01 12:20:00,51.01,51.08,50.95,50.99,78600.0,32.4545,32.499,32.4163,32.4417,78600.0
2007-02-01 12:30:00,50.99,51.02,50.96,51.01,39500.0,32.4417,32.4608,32.4227,32.4545,39500.0
2007-02-01 12:40:00,51.01,51.11,50.99,51.08,75100.0,32.4545,32.5181,32.4417,32.499,75100.0
2007-02-01 12:50:00,51.1,51.19,51.09,51.18,37400.0,32.5117,32.569,32.5054,32.5626,37400.0
2007-02-01 13:00:00,51.17,51.3,51.17,51.29,36700.0,32.5563,32.639,32.5563,32.6326,36700.0
2007-02-01 13:10:00,51.29,51.33,51.26,51.32,53300.0,32.6326,32.6581,32.6135,32.6517,53300.0
2007-02-01 13:20:00,51.32,51.32,51.1,51.1,51500.0,32.6517,32.6517,32.5117,32.5117,51500.0
2007-02-01 13:30:00,51.1,51.14,51.07,51.12,25300.0,32.5117,32.5372,32.4926,32.5245,25300.0
2007-02-01 13:40:00,51.14,51.16,51.06,51.08,38100.0,32.5372,32.5499,32.4863,32.499,38100.0
2007-02-01 13:50:00,51.08,51.09,51.0,51.01,38800.0,32.499,32.5054,32.4481,32.4545,38800.0
2007-02-01 14:00:00,51.01,51.05,51.0,51.03,31200.0,32.4545,32.4799,32.4481,32.4672,31200.0
2007-02-01 14:10:00,51.04,51.07,50.98,51.04,47200.0,32.4736,32.4926,32.4354,32.4736,47200.0
2007-02-01 14:20:00,51.05,51.05,51.01,51.04,30400.0,32.4799,32.4799,32.4545,32.4736,30400.0
2007-02-01 14:30:00,51.04,51.06,51.02,51.06,20300.0,32.4736,32.4863,32.4608,32.4863,20300.0
2007-02-01 14:40:00,51.05,51.16,51.05,51.06,25100.0,32.4799,32.5499,32.4799,32.4863,25100.0
2007-02-01 14:50:00,51.06,51.13,51.06,51.12,20600.0,32.4863,32.5308,32.4863,32.5245,20600.0
2007-02-01 15:00:00,51.13,51.17,51.1,51.17,25400.0,32.5308,32.5563,32.5117,32.5563,25400.0
2007-02-01 15:10:00,51.17,51.27,51.07,51.18,91500.0,32.5563,32.6199,32.4926,32.5626,91500.0
2007-02-01 15:20:00,51.17,51.35,51.16,51.33,59100.0,32.5563,32.6708,32.5499,32.6581,59100.0
2007-02-01 15:30:00,51.33,51.36,51.28,51.36,72200.0,32.6581,32.6772,32.6263,32.6772,72200.0
2007-02-01 15:40:00,51.36,51.85,51.35,51.59,311900.0,32.6772,32.9889,32.6708,32.8235,311900.0
2007-02-01 15:50:00,51.6,51.9,51.5,51.84,569700.0,32.8299,33.0207,32.7662,32.9825,569700.0
2007-02-02 09:30:00,51.63,51.67,51.16,51.36,108500.0,32.8489,32.8744,32.5499,32.6772,108500.0
2007-02-02 09:40:00,51.35,51.54,51.23,51.5,141500.0,32.6708,32.7917,32.5944,32.7662,141500.0
2007-02-02 09:50:00,51.49,51.63,51.46,51.46,90500.0,32.7599,32.8489,32.7408,32.7408,90500.0
2007-02-02 10:00:00,51.46,51.56,51.43,51.45,65100.0,32.7408,32.8044,32.7217,32.7344,65100.0
2007-02-02 10:10:00,51.48,51.57,51.47,51.5,45300.0,32.7535,32.8108,32.7471,32.7662,45300.0
2007-02-02 10:20:00,51.5,51.6,51.45,51.58,86900.0,32.7662,32.8299,32.7344,32.8171,86900.0
2007-02-02 10:30:00,51.58,51.61,51.51,51.59,49600.0,32.8171,32.8362,32.7726,32.8235,49600.0
2007-02-02 10:40:00,51.59,51.61,51.56,51.59,39300.0,32.8235,32.8362,32.8044,32.8235,39300.0
2007-02-02 10:50:00,51.59,51.6,51.48,51.54,63500.0,32.8235,32.8299,32.7535,32.7917,63500.0
2007-02-02 11:00:00,51.52,51.55,51.36,51.36,59000.0,32.779,32.798,32.6772,32.6772,59000.0
2007-02-02 11:10:00,51.37,51.41,51.32,51.39,71700.0,32.6835,32.709,32.6517,32.6962,71700.0
2007-02-02 11:20:00,51.39,51.41,51.34,51.36,46800.0,32.6962,32.709,32.6644,32.6772,46800.0
2007-02-02 11:30:00,51.37,51.37,51.18,51.21,92200.0,32.6835,32.6835,32.5626,32.5817,92200.0
2007-02-02 11:40:00,51.2,51.33,51.2,51.3,73600.0,32.5754,32.6581,32.5754,32.639,73600.0
2007-02-02 11:50:00,51.27,51.32,51.26,51.29,41300.0,32.6199,32.6517,32.6135,32.6326,41300.0
2007-02-02 12:00:00,51.28,51.33,51.25,51.31,57100.0,32.6263,32.6581,32.6072,32.6453,57100.0
2007-02-02 12:10:00,51.31,51.39,51.3,51.36,26600.0,32.6453,32.6962,32.639,32.6772,26600.0
2007-02-02 12:20:00,51.36,51.39,51.35,51.38,22000.0,32.6772,32.6962,32.6708,32.6899,22000.0
2007-02-02 12:30:00,51.37,51.43,51.37,51.38,13800.0,32.6835,32.7217,32.6835,32.6899,13800.0
2007-02-02 12:40:00,51.37,51.43,51.36,51.39,27900.0,32.6835,32.7217,32.6772,32.6962,27900.0
2007-02-02 12:50:00,51.38,51.39,51.31,51.36,29800.0,32.6899,32.6962,32.6453,32.6772,29800.0
2007-02-02 13:00:00,51.35,51.44,51.35,51.39,32200.0,32.6708,32.7281,32.6708,32.6962,32200.0
2007-02-02 13:10:00,51.37,51.44,51.37,51.42,19600.0,32.6835,32.7281,32.6835,32.7153,19600.0
2007-02-02 13:20:00,51.42,51.46,51.4,51.46,29500.0,32.7153,32.7408,32.7026,32.7408,29500.0
2007-02-02 13:30:00,51.46,51.47,51.4,51.42,27800.0,32.7408,32.7471,32.7026,32.7153,27800.0
2007-02-02 13:40:00,51.44,51.49,51.4,51.43,77100.0,32.7281,32.7599,32.7026,32.7217,77100.0
2007-02-02 13:50:00,51.43,51.44,51.39,51.4,22000.0,32.7217,32.7281,32.6962,32.7026,22000.0
2007-02-02 14:00:00,51.41,51.42,51.4,51.42,27100.0,32.709,32.7153,32.7026,32.7153,27100.0
2007-02-02 14:10:00,51.41,51.41,51.29,51.31,69600.0,32.709,32.709,32.6326,32.6453,69600.0
2007-02-02 14:20:00,51.3,51.31,51.25,51.25,48000.0,32.639,32.6453,32.6072,32.6072,48000.0
2007-02-02 14:30:00,51.25,51.31,51.25,51.31,65900.0,32.6072,32.6453,32.6072,32.6453,65900.0
2007-02-02 14:40:00,51.31,51.39,51.31,51.39,55900.0,32.6453,32.6962,32.6453,32.6962,55900.0
2007-02-02 14:50:00,51.38,51.4,51.33,51.34,57800.0,32.6899,32.7026,32.6581,32.6644,57800.0
2007-02-02 15:00:00,51.34,51.37,51.33,51.36,31900.0,32.6644,32.6835,32.6581,32.6772,31900.0
2007-02-02 15:10:00,51.36,51.41,51.35,51.39,30900.0,32.6772,32.709,32.6708,32.6962,30900.0
2007-02-02 15:20:00,51.39,51.47,51.37,51.46,33900.0,32.6962,32.7471,32.6835,32.7408,33900.0
2007-02-02 15:30:00,51.46,51.5,51.45,51.49,93200.0,32.7408,32.7662,32.7344,32.7599,93200.0
2007-02-02 15:40:00,51.49,51.57,51.44,51.57,149300.0,32.7599,32.8108,32.7281,32.8108,149300.0
2007-02-02 15:50:00,51.57,51.6,51.48,51.51,225200.0,32.8108,32.8299,32.7535,32.7726,225200.0
2007-02-05 09:30:00,51.31,51.56,51.18,51.31,58400.0,32.6453,32.8044,32.5626,32.6453,58400.0
2007-02-05 09:40:00,51.33,51.46,51.31,51.38,41000.0,32.6581,32.7408,32.6453,32.6899,41000.0
2007-02-05 09:50:00,51.39,51.5,51.35,51.45,79300.0,32.6962,32.7662,32.6708,32.7344,79300.0
2007-02-05 10:00:00,51.45,51.54,51.4,51.49,76700.0,32.7344,32.7917,32.7026,32.7599,76700.0
2007-02-05 10:10:00,51.48,51.62,51.44,51.55,76000.0,32.7535,32.8426,32.7281,32.798,76000.0
2007-02-05 10:20:00,51.55,51.75,51.5,51.64,73200.0,32.798,32.9253,32.7662,32.8553,73200.0
2007-02-05 10:30:00,51.62,51.76,51.62,51.72,40600.0,32.8426,32.9317,32.8426,32.9062,40600.0
2007-02-05 10:40:00,51.72,51.73,51.61,51.72,31200.0,32.9062,32.9126,32.8362,32.9062,31200.0
2007-02-05 10:50:00,51.71,51.76,51.64,51.73,45800.0,32.8998,32.9317,32.8553,32.9126,45800.0
2007-02-05 11:00:00,51.73,51.76,51.67,51.7,44300.0,32.9126,32.9317,32.8744,32.8935,44300.0
2007-02-05 11:10:00,51.7,51.7,51.63,51.66,23800.0,32.8935,32.8935,32.8489,32.868,23800.0
2007-02-05 11:20:00,51.65,51.74,51.59,51.7,60300.0,32.8617,32.9189,32.8235,32.8935,60300.0
2007-02-05 11:30:00,51.7,51.81,51.7,51.78,69200.0,32.8935,32.9635,32.8935,32.9444,69200.0
2007-02-05 11:40:00,51.79,51.79,51.72,51.72,37400.0,32.9507,32.9507,32.9062,32.9062,37400.0
2007-02-05 11:50:00,51.72,51.78,51.72,51.73,23400.0,32.9062,32.9444,32.9062,32.9126,23400.0
2007-02-05 12:00:00,51.73,51.74,51.66,51.68,41600.0,32.9126,32.9189,32.868,32.8808,41600.0
2007-02-05 12:10:00,51.67,51.68,51.63,51.65,27500.0,32.8744,32.8808,32.8489,32.8617,27500.0
2007-02-05 12:20:00,51.65,51.65,51.61,51.62,17900.0,32.8617,32.8617,32.8362,32.8426,17900.0
2007-02-05 12:30:00,51.62,51.68,51.62,51.64,21200.0,32.8426,32.8808,32.8426,32.8553,21200.0
2007-02-05 12:40:00,51.64,51.66,51.56,51.56,20500.0,32.8553,32.868,32.8044,32.8044,20500.0
2007-02-05 12:50:00,51.59,51.59,51.55,51.59,28900.0,32.8235,32.8235,32.798,32.8235,28900.0
2007-02-05 13:00:00,51.59,51.64,51.57,51.61,42100.0,32.8235,32.8553,32.8108,32.8362,42100.0
2007-02-05 13:10:00,51.61,51.62,51.59,51.59,21500.0,32.8362,32.8426,32.8235,32.8235,21500.0
2007-02-05 13:20:00,51.59,51.63,51.59,51.62,20300.0,32.8235,32.8489,32.8235,32.8426,20300.0
2007-02-05 13:30:00,51.62,51.68,51.62,51.66,24100.0,32.8426,32.8808,32.8426,32.868,24100.0
2007-02-05 13:40:00,51.67,51.67,51.63,51.64,23900.0,32.8744,32.8744,32.8489,32.8553,23900.0
2007-02-05 13:50:00,51.64,51.7,51.64,51.69,28300.0,32.8553,32.8935,32.8553,32.8871,28300.0
2007-02-05 14:00:00,51.69,51.74,51.68,51.69,38300.0,32.8871,32.9189,32.8808,32.8871,38300.0
2007-02-05 14:10:00,51.69,51.71,51.63,51.68,47200.0,32.8871,32.8998,32.8489,32.8808,47200.0
2007-02-05 14:20:00,51.69,51.75,51.66,51.69,77100.0,32.8871,32.9253,32.868,32.8871,77100.0
2007-02-05 14:30:00,51.71,51.78,51.69,51.78,28000.0,32.8998,32.9444,32.8871,32.9444,28000.0
2007-02-05 14:40:00,51.77,51.77,51.7,51.73,22100.0,32.938,32.938,32.8935,32.9126,22100.0
2007-02-05 14:50:00,51.72,51.77,51.7,51.74,28200.0,32.9062,32.938,32.8935,32.9189,28200.0
2007-02-05 15:00:00,51.74,51.74,51.69,51.69,31300.0,32.9189,32.9189,32.8871,32.8871,31300.0
2007-02-05 15:10:00,51.7,51.72,51.7,51.71,24300.0,32.8935,32.9062,32.8935,32.8998,24300.0
2007-02-05 15:20:00,51.71,51.73,51.69,51.72,42400.0,32.8998,32.9126,32.8871,32.9062,42400.0
2007-02-05 15:30:00,51.72,51.78,51.72,51.76,58400.0,32.9062,32.9444,32.9062,32.9317,58400.0
2007-02-05 15:40:00,51.76,51.79,51.69,51.77,87600.0,32.9317,32.9507,32.8871,32.938,87600.0
2007-02-05 15:50:00,51.78,51.81,51.74,51.76,111300.0,32.9444,32.9635,32.9189,32.9317,111300.0
2007-02-06 09:30:00,51.75,51.91,51.7,51.73,138200.0,32.9253,33.0271,32.8935,32.9126,138200.0
2007-02-06 09:40:00,51.73,51.76,51.72,51.73,53800.0,32.9126,32.9317,32.9062,32.9126,53800.0
2007-02-06 09:50:00,51.74,51.8,51.72,51.74,76400.0,32.9189,32.9571,32.9062,32.9189,76400.0
2007-02-06 10:00:00,51.75,51.79,51.72,51.75,99700.0,32.9253,32.9507,32.9062,32.9253,99700.0
2007-02-06 10:10:00,51.75,51.82,51.72,51.76,116800.0,32.9253,32.9698,32.9062,32.9317,116800.0
2007-02-06 10:20:00,51.76,51.82,51.75,51.76,46800.0,32.9317,32.9698,32.9253,32.9317,46800.0
2007-02-06 10:30:00,51.76,51.81,51.75,51.76,35900.0,32.9317,32.9635,32.9253,32.9317,35900.0
2007-02-06 10:40:00,51.77,51.83,51.75,51.83,24200.0,32.938,32.9762,32.9253,32.9762,24200.0
2007-02-06 10:50:00,51.82,51.83,51.75,51.75,36300.0,32.9698,32.9762,32.9253,32.9253,36300.0
2007-02-06 11:00:00,51.75,51.76,51.74,51.75,53600.0,32.9253,32.9317,32.9189,32.9253,53600.0
2007-02-06 11:10:00,51.75,51.78,51.74,51.75,41200.0,32.9253,32.9444,32.9189,32.9253,41200.0
2007-02-06 11:20:00,51.76,51.77,51.75,51.75,37100.0,32.9317,32.938,32.9253,32.9253,37100.0
2007-02-06 11:30:00,51.76,51.8,51.74,51.8,29100.0,32.9317,32.9571,32.9189,32.9571,29100.0
2007-02-06 11:40:00,51.79,51.81,51.78,51.79,17300.0,32.9507,32.9635,32.9444,32.9507,17300.0
2007-02-06 11:50:00,51.78,51.81,51.78,51.78,22100.0,32.9444,32.9635,32.9444,32.9444,22100.0
2007-02-06 12:00:00,51.78,51.79,51.76,51.78,23200.0,32.9444,32.9507,32.9317,32.9444,23200.0
2007-02-06 12:10:00,51.78,51.81,51.77,51.81,21200.0,32.9444,32.9635,32.938,32.9635,21200.0
2007-02-06 12:20:00,51.79,51.82,51.78,51.81,22700.0,32.9507,32.9698,32.9444,32.9635,22700.0
2007-02-06 12:30:00,51.8,51.82,51.75,51.75,31800.0,32.9571,32.9698,32.9253,32.9253,31800.0
2007-02-06 12:40:00,51.75,51.77,51.75,51.77,28600.0,32.9253,32.938,32.9253,32.938,28600.0
2007-02-06 12:50:00,51.76,51.78,51.74,51.75,41100.0,32.9317,32.9444,32.9189,32.9253,41100.0
2007-02-06 13:00:00,51.75,51.83,51.75,51.81,34000.0,32.9253,32.9762,32.9253,32.9635,34000.0
2007-02-06 13:10:00,51.83,51.85,51.78,51.8,28500.0,32.9762,32.9889,32.9444,32.9571,28500.0
2007-02-06 13:20:00,51.8,51.81,51.75,51.77,20500.0,32.9571,32.9635,32.9253,32.938,20500.0
2007-02-06 13:30:00,51.78,51.8,51.76,51.79,37300.0,32.9444,32.9571,32.9317,32.9507,37300.0
2007-02-06 13:40:00,51.78,51.81,51.75,51.75,34900.0,32.9444,32.9635,32.9253,32.9253,34900.0
2007-02-06 13:50:00,51.76,51.77,51.75,51.75,39300.0,32.9317,32.938,32.9253,32.9253,39300.0
2007-02-06 14:00:00,51.75,51.76,51.73,51.74,60000.0,32.9253,32.9317,32.9126,32.9189,60000.0
2007-02-06 14:10:00,51.74,51.78,51.74,51.76,30600.0,32.9189,32.9444,32.9189,32.9317,30600.0
2007-02-06 14:20:00,51.76,51.89,51.75,51.79,49300.0,32.9317,33.0144,32.9253,32.9507,49300.0
2007-02-06 14:30:00,51.8,51.87,51.79,51.82,58700.0,32.9571,33.0016,32.9507,32.9698,58700.0
2007-02-06 14:40:00,51.82,51.83,51.76,51.77,44700.0,32.9698,32.9762,32.9317,32.938,44700.0
2007-02-06 14:50:00,51.78,51.83,51.75,51.82,51200.0,32.9444,32.9762,32.9253,32.9698,51200.0
2007-02-06 15:00:00,51.82,51.84,51.75,51.76,65100.0,32.9698,32.9825,32.9253,32.9317,65100.0
2007-02-06 15:10:00,51.75,51.82,51.75,51.81,59800.0,32.9253,32.9698,32.9253,32.9635,59800.0
2007-02-06 15:20:00,51.81,51.86,51.75,51.77,63400.0,32.9635,32.9953,32.9253,32.938,63400.0
2007-02-06 15:30:00,51.77,51.82,51.76,51.79,119400.0,32.938,32.9698,32.9317,32.9507,119400.0
2007-02-06 15:40:00,51.8,51.82,51.78,51.79,63500.0,32.9571,32.9698,32.9444,32.9507,63500.0
2007-02-06 15:50:00,51.79,51.93,51.78,51.92,207000.0,32.9507,33.0398,32.9444,33.0334,207000.0
2007-02-07 09:30:00,52.0,52.0,51.8,51.85,41200.0,33.0843,33.0843,32.9571,32.9889,41200.0
2007-02-07 09:40:00,51.84,51.99,51.84,51.87,50100.0,32.9825,33.078,32.9825,33.0016,50100.0
2007-02-07 09:50:00,51.88,51.96,51.87,51.92,23800.0,33.008,33.0589,33.0016,33.0334,23800.0
2007-02-07 10:00:00,51.93,51.95,51.88,51.9,26500.0,33.0398,33.0525,33.008,33.0207,26500.0
2007-02-07 10:10:00,51.9,51.97,51.87,51.97,29700.0,33.0207,33.0653,33.0016,33.0653,29700.0
2007-02-07 10:20:00,51.97,52.0,51.91,51.94,69100.0,33.0653,33.0843,33.0271,33.0462,69100.0
2007-02-07 10:30:00,51.96,51.97,51.89,51.97,27900.0,33.0589,33.0653,33.0144,33.0653,27900.0
2007-02-07 10:40:00,51.97,52.0,51.97,51.97,20100.0,33.0653,33.0843,33.0653,33.0653,20100.0
2007-02-07 10:50:00,51.97,51.98,51.94,51.97,16700.0,33.0653,33.0716,33.0462,33.0653,16700.0
2007-02-07 11:00:00,51.96,51.97,51.91,51.95,15600.0,33.0589,33.0653,33.0271,33.0525,15600.0
2007-02-07 11:10:00,51.95,51.99,51.93,51.99,21000.0,33.0525,33.078,33.0398,33.078,21000.0
2007-02-07 11:20:00,51.98,51.98,51.88,51.9,31400.0,33.0716,33.0716,33.008,33.0207,31400.0
2007-02-07 11:30:00,51.88,51.97,51.87,51.93,25300.0,33.008,33.0653,33.0016,33.0398,25300.0
2007-02-07 11:40:00,51.93,51.98,51.9,51.9,18900.0,33.0398,33.0716,33.0207,33.0207,18900.0
2007-02-07 11:50:00,51.9,51.96,51.86,51.91,32500.0,33.0207,33.0589,32.9953,33.0271,32500.0
2007-02-07 12:00:00,51.92,52.0,51.91,51.94,38600.0,33.0334,33.0843,33.0271,33.0462,38600.0
2007-02-07 12:10:00,51.93,52.03,51.93,52.03,27000.0,33.0398,33.1034,33.0398,33.1034,27000.0
2007-02-07 12:20:00,52.02,52.07,52.0,52.02,25600.0,33.0971,33.1289,33.0843,33.0971,25600.0
2007-02-07 12:30:00,52.02,52.06,52.01,52.01,15200.0,33.0971,33.1225,33.0907,33.0907,15200.0
2007-02-07 12:40:00,52.0,52.08,52.0,52.03,23900.0,33.0843,33.1352,33.0843,33.1034,23900.0
2007-02-07 12:50:00,52.04,52.05,52.0,52.02,12600.0,33.1098,33.1162,33.0843,33.0971,12600.0
2007-02-07 13:00:00,52.04,52.07,52.01,52.02,31100.0,33.1098,33.1289,33.0907,33.0971,31100.0
2007-02-07 13:10:00,52.03,52.07,52.01,52.04,18400.0,33.1034,33.1289,33.0907,33.1098,18400.0
2007-02-07 13:20:00,52.04,52.04,51.99,52.01,14200.0,33.1098,33.1098,33.078,33.0907,14200.0
2007-02-07 13:30:00,52.0,52.04,52.0,52.03,12700.0,33.0843,33.1098,33.0843,33.1034,12700.0
2007-02-07 13:40:00,52.03,52.06,52.01,52.03,16500.0,33.1034,33.1225,33.0907,33.1034,16500.0
2007-02-07 13:50:00,52.02,52.06,52.0,52.03,28700.0,33.0971,33.1225,33.0843,33.1034,28700.0
2007-02-07 14:00:00,52.03,52.06,51.93,51.95,27100.0,33.1034,33.1225,33.0398,33.0525,27100.0
2007-02-07 14:10:00,51.97,52.06,51.93,52.05,46400.0,33.0653,33.1225,33.0398,33.1162,46400.0
2007-02-07 14:20:00,52.02,52.09,52.02,52.08,27500.0,33.0971,33.1416,33.0971,33.1352,27500.0
2007-02-07 14:30:00,52.08,52.08,51.95,51.97,42100.0,33.1352,33.1352,33.0525,33.0653,42100.0
2007-02-07 14:40:00,51.98,52.0,51.93,51.98,35900.0,33.0716,33.0843,33.0398,33.0716,35900.0
2007-02-07 14:50:00,51.98,52.01,51.96,52.0,28100.0,33.0716,33.0907,33.0589,33.0843,28100.0
2007-02-07 15:00:00,51.99,52.05,51.99,51.99,38200.0,33.078,33.1162,33.078,33.078,38200.0
2007-02-07 15:10:00,52.0,52.05,51.99,52.01,36400.0,33.0843,33.1162,33.078,33.0907,36400.0
2007-02-07 15:20:00,52.01,52.04,52.01,52.01,24900.0,33.0907,33.1098,33.0907,33.0907,24900.0
2007-02-07 15:30:00,52.01,52.06,51.98,52.03,60500.0,33.0907,33.1225,33.0716,33.1034,60500.0
2007-02-07 15:40:00,52.03,52.04,52.01,52.02,36900.0,33.1034,33.1098,33.0907,33.0971,36900.0
2007-02-07 15:50:00,52.02,52.05,52.0,52.03,84400.0,33.0971,33.1162,33.0843,33.1034,84400.0
2007-02-09 09:30:00,52.0,52.1,51.8,51.8,73300.0,33.0843,33.148,32.9571,32.9571,73300.0
2007-02-09 09:40:00,51.77,51.9,51.68,51.69,53700.0,32.938,33.0207,32.8808,32.8871,53700.0
2007-02-09 09:50:00,51.72,51.83,51.69,51.82,19200.0,32.9062,32.9762,32.8871,32.9698,19200.0
2007-02-09 10:00:00,51.8,51.89,51.77,51.82,131900.0,32.9571,33.0144,32.938,32.9698,131900.0
2007-02-09 10:10:00,51.79,51.81,51.68,51.7,35400.0,32.9507,32.9635,32.8808,32.8935,35400.0
2007-02-09 10:20:00,51.68,51.74,51.63,51.63,19200.0,32.8808,32.9189,32.8489,32.8489,19200.0
2007-02-09 10:30:00,51.62,51.67,51.61,51.64,22700.0,32.8426,32.8744,32.8362,32.8553,22700.0
2007-02-09 10:40:00,51.64,51.69,51.62,51.67,15300.0,32.8553,32.8871,32.8426,32.8744,15300.0
2007-02-09 10:50:00,51.67,51.68,51.61,51.61,30100.0,32.8744,32.8808,32.8362,32.8362,30100.0
2007-02-09 11:00:00,51.62,51.66,51.61,51.65,22700.0,32.8426,32.868,32.8362,32.8617,22700.0
2007-02-09 11:10:00,51.65,51.67,51.61,51.62,33900.0,32.8617,32.8744,32.8362,32.8426,33900.0
2007-02-09 11:20:00,51.61,51.65,51.59,51.61,17200.0,32.8362,32.8617,32.8235,32.8362,17200.0
2007-02-09 11:30:00,51.6,51.62,51.59,51.61,15000.0,32.8299,32.8426,32.8235,32.8362,15000.0
2007-02-09 11:40:00,51.61,51.62,51.58,51.61,26700.0,32.8362,32.8426,32.8171,32.8362,26700.0
2007-02-09 11:50:00,51.61,51.63,51.59,51.61,14300.0,32.8362,32.8489,32.8235,32.8362,14300.0
2007-02-09 12:00:00,51.61,51.63,51.58,51.6,27300.0,32.8362,32.8489,32.8171,32.8299,27300.0
2007-02-09 12:10:00,51.6,51.64,51.59,51.61,12500.0,32.8299,32.8553,32.8235,32.8362,12500.0
2007-02-09 12:20:00,51.63,51.64,51.56,51.6,52500.0,32.8489,32.8553,32.8044,32.8299,52500.0
2007-02-09 12:30:00,51.61,51.62,51.51,51.56,25000.0,32.8362,32.8426,32.7726,32.8044,25000.0
2007-02-09 12:40:00,51.57,51.57,51.51,51.52,22300.0,32.8108,32.8108,32.7726,32.779,22300.0
2007-02-09 12:50:00,51.52,51.53,51.36,51.4,55800.0,32.779,32.7853,32.6772,32.7026,55800.0
2007-02-09 13:00:00,51.4,51.46,51.34,51.43,21900.0,32.7026,32.7408,32.6644,32.7217,21900.0
2007-02-09 13:10:00,51.44,51.49,51.4,51.44,17500.0,32.7281,32.7599,32.7026,32.7281,17500.0
2007-02-09 13:20:00,51.44,51.49,51.43,51.46,9400.0,32.7281,32.7599,32.7217,32.7408,9400.0
2007-02-09 13:30:00,51.46,51.47,51.35,51.37,34500.0,32.7408,32.7471,32.6708,32.6835,34500.0
2007-02-09 13:40:00,51.37,51.4,51.22,51.23,38200.0,32.6835,32.7026,32.5881,32.5944,38200.0
2007-02-09 13:50:00,51.23,51.3,51.22,51.24,28700.0,32.5944,32.639,32.5881,32.6008,28700.0
2007-02-09 14:00:00,51.23,51.28,51.18,51.2,22600.0,32.5944,32.6263,32.5626,32.5754,22600.0
2007-02-09 14:10:00,51.2,51.23,51.16,51.21,31200.0,32.5754,32.5944,32.5499,32.5817,31200.0
2007-02-09 14:20:00,51.2,51.23,51.19,51.2,17900.0,32.5754,32.5944,32.569,32.5754,17900.0
2007-02-09 14:30:00,51.2,51.26,51.15,51.26,68000.0,32.5754,32.6135,32.5435,32.6135,68000.0
2007-02-09 14:40:00,51.24,51.27,51.17,51.22,29900.0,32.6008,32.6199,32.5563,32.5881,29900.0
2007-02-09 14:50:00,51.22,51.26,51.1,51.14,92600.0,32.5881,32.6135,32.5117,32.5372,92600.0
2007-02-09 15:00:00,51.17,51.26,51.15,51.24,25600.0,32.5563,32.6135,32.5435,32.6008,25600.0
2007-02-09 15:10:00,51.24,51.31,51.24,51.27,28300.0,32.6008,32.6453,32.6008,32.6199,28300.0
2007-02-09 15:20:00,51.25,51.36,51.25,51.32,29000.0,32.6072,32.6772,32.6072,32.6517,29000.0
2007-02-09 15:30:00,51.33,51.38,51.29,51.37,22700.0,32.6581,32.6899,32.6326,32.6835,22700.0
2007-02-09 15:40:00,51.36,51.4,51.31,51.35,43900.0,32.6772,32.7026,32.6453,32.6708,43900.0
2007-02-09 15:50:00,51.37,51.4,51.34,51.37,53500.0,32.6835,32.7026,32.6644,32.6835,53500.0
2007-02-12 09:30:00,51.25,51.68,51.25,51.68,56900.0,32.6072,32.8808,32.6072,32.8808,56900.0
2007-02-12 09:40:00,51.69,51.75,51.51,51.53,22400.0,32.8871,32.9253,32.7726,32.7853,22400.0
2007-02-12 09:50:00,51.51,51.55,51.47,51.47,29200.0,32.7726,32.798,32.7471,32.7471,29200.0
2007-02-12 10:00:00,51.45,51.52,51.41,51.49,26900.0,32.7344,32.779,32.709,32.7599,26900.0
2007-02-12 10:10:00,51.48,51.59,51.44,51.55,42200.0,32.7535,32.8235,32.7281,32.798,42200.0
2007-02-12 10:20:00,51.52,51.59,51.47,51.55,50600.0,32.779,32.8235,32.7471,32.798,50600.0
2007-02-12 10:30:00,51.52,51.56,51.47,51.49,30500.0,32.779,32.8044,32.7471,32.7599,30500.0
2007-02-12 10:40:00,51.45,51.54,51.44,51.51,26100.0,32.7344,32.7917,32.7281,32.7726,26100.0
2007-02-12 10:50:00,51.5,51.55,51.41,51.45,49600.0,32.7662,32.798,32.709,32.7344,49600.0
2007-02-12 11:00:00,51.44,51.51,51.43,51.5,15400.0,32.7281,32.7726,32.7217,32.7662,15400.0
2007-02-12 11:10:00,51.49,51.49,51.4,51.43,44000.0,32.7599,32.7599,32.7026,32.7217,44000.0
2007-02-12 11:20:00,51.42,51.44,51.38,51.39,33700.0,32.7153,32.7281,32.6899,32.6962,33700.0
2007-02-12 11:30:00,51.39,51.46,51.39,51.42,24800.0,32.6962,32.7408,32.6962,32.7153,24800.0
2007-02-12 11:40:00,51.42,51.44,51.37,51.38,46300.0,32.7153,32.7281,32.6835,32.6899,46300.0
2007-02-12 11:50:00,51.39,51.39,51.34,51.37,24300.0,32.6962,32.6962,32.6644,32.6835,24300.0
2007-02-12 12:00:00,51.35,51.38,51.32,51.36,26700.0,32.6708,32.6899,32.6517,32.6772,26700.0
2007-02-12 12:10:00,51.36,51.36,51.26,51.28,42700.0,32.6772,32.6772,32.6135,32.6263,42700.0
2007-02-12 12:20:00,51.28,51.37,51.28,51.36,12400.0,32.6263,32.6835,32.6263,32.6772,12400.0
2007-02-12 12:30:00,51.36,51.37,51.32,51.35,12500.0,32.6772,32.6835,32.6517,32.6708,12500.0
2007-02-12 12:40:00,51.35,51.41,51.34,51.39,10300.0,32.6708,32.709,32.6644,32.6962,10300.0
2007-02-12 12:50:00,51.41,51.44,51.33,51.36,29900.0,32.709,32.7281,32.6581,32.6772,29900.0
2007-02-12 13:00:00,51.38,51.38,51.31,51.35,24500.0,32.6899,32.6899,32.6453,32.6708,24500.0
2007-02-12 13:10:00,51.36,51.38,51.34,51.34,11900.0,32.6772,32.6899,32.6644,32.6644,11900.0
2007-02-12 13:20:00,51.34,51.38,51.3,51.35,14200.0,32.6644,32.6899,32.639,32.6708,14200.0
2007-02-12 13:30:00,51.36,51.36,51.32,51.34,14700.0,32.6772,32.6772,32.6517,32.6644,14700.0
2007-02-12 13:40:00,51.35,51.36,51.33,51.35,9800.0,32.6708,32.6772,32.6581,32.6708,9800.0
2007-02-12 13:50:00,51.36,51.36,51.27,51.32,17600.0,32.6772,32.6772,32.6199,32.6517,17600.0
2007-02-12 14:00:00,51.3,51.33,51.3,51.31,10700.0,32.639,32.6581,32.639,32.6453,10700.0
2007-02-12 14:10:00,51.32,51.32,51.25,51.31,22000.0,32.6517,32.6517,32.6072,32.6453,22000.0
2007-02-12 14:20:00,51.31,51.32,51.27,51.3,18800.0,32.6453,32.6517,32.6199,32.639,18800.0
2007-02-12 14:30:00,51.3,51.36,51.26,51.34,54700.0,32.639,32.6772,32.6135,32.6644,54700.0
2007-02-12 14:40:00,51.34,51.35,51.33,51.33,20100.0,32.6644,32.6708,32.6581,32.6581,20100.0
2007-02-12 14:50:00,51.35,51.49,51.34,51.46,32000.0,32.6708,32.7599,32.6644,32.7408,32000.0
2007-02-12 15:00:00,51.46,51.48,51.43,51.47,28200.0,32.7408,32.7535,32.7217,32.7471,28200.0
2007-02-12 15:10:00,51.48,51.53,51.45,51.52,101200.0,32.7535,32.7853,32.7344,32.779,101200.0
2007-02-12 15:20:00,51.5,51.53,51.49,51.53,85700.0,32.7662,32.7853,32.7599,32.7853,85700.0
2007-02-12 15:30:00,51.53,51.64,51.53,51.62,71700.0,32.7853,32.8553,32.7853,32.8426,71700.0
2007-02-12 15:40:00,51.63,51.71,51.56,51.64,122800.0,32.8489,32.8998,32.8044,32.8553,122800.0
2007-02-12 15:50:00,51.63,51.71,51.55,51.66,255700.0,32.8489,32.8998,32.798,32.868,255700.0
2007-02-13 09:30:00,52.0,52.56,51.95,52.38,155100.0,33.0843,33.4406,33.0525,33.3261,155100.0
2007-02-13 09:40:00,52.36,52.47,52.31,52.36,71400.0,33.3134,33.3834,33.2816,33.3134,71400.0
2007-02-13 09:50:00,52.35,52.52,52.25,52.37,122700.0,33.307,33.4152,33.2434,33.3198,122700.0
2007-02-13 10:00:00,52.38,52.44,52.3,52.37,97900.0,33.3261,33.3643,33.2752,33.3198,97900.0
2007-02-13 10:10:00,52.38,52.42,52.34,52.36,47800.0,33.3261,33.3516,33.3007,33.3134,47800.0
2007-02-13 10:20:00,52.36,52.41,52.34,52.35,68600.0,33.3134,33.3452,33.3007,33.307,68600.0
2007-02-13 10:30:00,52.34,52.35,52.23,52.35,80900.0,33.3007,33.307,33.2307,33.307,80900.0
2007-02-13 10:40:00,52.35,52.35,52.25,52.25,50600.0,33.307,33.307,33.2434,33.2434,50600.0
2007-02-13 10:50:00,52.25,52.26,52.19,52.19,55300.0,33.2434,33.2498,33.2052,33.2052,55300.0
2007-02-13 11:00:00,52.2,52.21,52.15,52.2,83700.0,33.2116,33.218,33.1798,33.2116,83700.0
2007-02-13 11:10:00,52.2,52.2,52.11,52.12,38500.0,33.2116,33.2116,33.1543,33.1607,38500.0
2007-02-13 11:20:00,52.11,52.15,52.05,52.13,88700.0,33.1543,33.1798,33.1162,33.1671,88700.0
2007-02-13 11:30:00,52.13,52.18,52.11,52.17,61400.0,33.1671,33.1989,33.1543,33.1925,61400.0
2007-02-13 11:40:00,52.16,52.17,52.11,52.15,53100.0,33.1861,33.1925,33.1543,33.1798,53100.0
2007-02-13 11:50:00,52.15,52.18,52.11,52.14,65900.0,33.1798,33.1989,33.1543,33.1734,65900.0
2007-02-13 12:00:00,52.14,52.14,52.1,52.13,39700.0,33.1734,33.1734,33.148,33.1671,39700.0
2007-02-13 12:10:00,52.12,52.14,52.08,52.11,32700.0,33.1607,33.1734,33.1352,33.1543,32700.0
2007-02-13 12:20:00,52.09,52.16,52.05,52.12,67800.0,33.1416,33.1861,33.1162,33.1607,67800.0
2007-02-13 12:30:00,52.11,52.14,52.09,52.11,89300.0,33.1543,33.1734,33.1416,33.1543,89300.0
2007-02-13 12:40:00,52.12,52.13,52.07,52.09,54200.0,33.1607,33.1671,33.1289,33.1416,54200.0
2007-02-13 12:50:00,52.1,52.11,52.1,52.11,23500.0,33.148,33.1543,33.148,33.1543,23500.0
2007-02-13 13:00:00,52.11,52.12,52.08,52.09,63700.0,33.1543,33.1607,33.1352,33.1416,63700.0
2007-02-13 13:10:00,52.09,52.1,52.07,52.08,16600.0,33.1416,33.148,33.1289,33.1352,16600.0
2007-02-13 13:20:00,52.08,52.08,52.01,52.01,29900.0,33.1352,33.1352,33.0907,33.0907,29900.0
2007-02-13 13:30:00,52.01,52.05,52.01,52.03,37400.0,33.0907,33.1162,33.0907,33.1034,37400.0
2007-02-13 13:40:00,52.03,52.04,52.01,52.02,17300.0,33.1034,33.1098,33.0907,33.0971,17300.0
2007-02-13 13:50:00,52.03,52.07,52.01,52.01,39700.0,33.1034,33.1289,33.0907,33.0907,39700.0
2007-02-13 14:00:00,52.01,52.05,51.97,51.98,59300.0,33.0907,33.1162,33.0653,33.0716,59300.0
2007-02-13 14:10:00,51.99,52.0,51.97,52.0,43600.0,33.078,33.0843,33.0653,33.0843,43600.0
2007-02-13 14:20:00,52.0,52.01,51.97,51.97,44200.0,33.0843,33.0907,33.0653,33.0653,44200.0
2007-02-13 14:30:00,51.97,51.98,51.92,51.93,31800.0,33.0653,33.0716,33.0334,33.0398,31800.0
2007-02-13 14:40:00,51.92,51.94,51.89,51.89,31700.0,33.0334,33.0462,33.0144,33.0144,31700.0
2007-02-13 14:50:00,51.9,51.92,51.89,51.91,19800.0,33.0207,33.0334,33.0144,33.0271,19800.0
2007-02-13 15:00:00,51.92,51.97,51.91,51.95,47600.0,33.0334,33.0653,33.0271,33.0525,47600.0
2007-02-13 15:10:00,51.95,51.96,51.89,51.93,28700.0,33.0525,33.0589,33.0144,33.0398,28700.0
2007-02-13 15:20:00,51.93,52.02,51.92,52.0,77200.0,33.0398,33.0971,33.0334,33.0843,77200.0
2007-02-13 15:30:00,51.99,52.0,51.94,51.95,98400.0,33.078,33.0843,33.0462,33.0525,98400.0
2007-02-13 15:40:00,51.95,52.0,51.95,51.97,65200.0,33.0525,33.0843,33.0525,33.0653,65200.0
2007-02-13 15:50:00,51.98,51.98,51.93,51.94,115700.0,33.0716,33.0716,33.0398,33.0462,115700.0
2007-02-14 09:30:00,52.05,52.33,52.02,52.3,76700.0,33.1162,33.2943,33.0971,33.2752,76700.0
2007-02-14 09:40:00,52.3,52.43,52.3,52.39,58300.0,33.2752,33.3579,33.2752,33.3325,58300.0
2007-02-14 09:50:00,52.39,52.46,52.35,52.37,47400.0,33.3325,33.377,33.307,33.3198,47400.0
2007-02-14 10:00:00,52.38,52.88,52.37,52.83,87800.0,33.3261,33.6442,33.3198,33.6124,87800.0
2007-02-14 10:10:00,52.82,52.93,52.76,52.82,72500.0,33.6061,33.676,33.5679,33.6061,72500.0
2007-02-14 10:20:00,52.83,52.83,52.75,52.78,50700.0,33.6124,33.6124,33.5615,33.5806,50700.0
2007-02-14 10:30:00,52.77,52.78,52.67,52.67,24200.0,33.5742,33.5806,33.5106,33.5106,24200.0
2007-02-14 10:40:00,52.67,52.7,52.63,52.65,40800.0,33.5106,33.5297,33.4852,33.4979,40800.0
2007-02-14 10:50:00,52.64,52.67,52.6,52.66,42100.0,33.4915,33.5106,33.4661,33.5043,42100.0
2007-02-14 11:00:00,52.67,52.83,52.66,52.8,51100.0,33.5106,33.6124,33.5043,33.5933,51100.0
2007-02-14 11:10:00,52.79,52.91,52.75,52.9,61900.0,33.587,33.6633,33.5615,33.657,61900.0
2007-02-14 11:20:00,52.91,52.93,52.84,52.86,39200.0,33.6633,33.676,33.6188,33.6315,39200.0
2007-02-14 11:30:00,52.86,52.89,52.78,52.78,23500.0,33.6315,33.6506,33.5806,33.5806,23500.0
2007-02-14 11:40:00,52.77,52.8,52.76,52.78,22400.0,33.5742,33.5933,33.5679,33.5806,22400.0
2007-02-14 11:50:00,52.78,52.78,52.67,52.69,45400.0,33.5806,33.5806,33.5106,33.5234,45400.0
2007-02-14 12:00:00,52.69,52.72,52.67,52.69,31700.0,33.5234,33.5424,33.5106,33.5234,31700.0
2007-02-14 12:10:00,52.69,52.71,52.63,52.7,44500.0,33.5234,33.5361,33.4852,33.5297,44500.0
2007-02-14 12:20:00,52.69,52.71,52.67,52.69,17000.0,33.5234,33.5361,33.5106,33.5234,17000.0
2007-02-14 12:30:00,52.67,52.7,52.67,52.69,32900.0,33.5106,33.5297,33.5106,33.5234,32900.0
2007-02-14 12:40:00,52.69,52.77,52.69,52.71,53900.0,33.5234,33.5742,33.5234,33.5361,53900.0
2007-02-14 12:50:00,52.71,52.75,52.69,52.74,24800.0,33.5361,33.5615,33.5234,33.5552,24800.0
2007-02-14 13:00:00,52.73,52.8,52.7,52.73,34800.0,33.5488,33.5933,33.5297,33.5488,34800.0
2007-02-14 13:10:00,52.75,52.76,52.7,52.73,25400.0,33.5615,33.5679,33.5297,33.5488,25400.0
2007-02-14 13:20:00,52.72,52.74,52.68,52.69,44100.0,33.5424,33.5552,33.517,33.5234,44100.0
2007-02-14 13:30:00,52.68,52.7,52.66,52.7,21400.0,33.517,33.5297,33.5043,33.5297,21400.0
2007-02-14 13:40:00,52.7,52.7,52.65,52.7,28900.0,33.5297,33.5297,33.4979,33.5297,28900.0
2007-02-14 13:50:00,52.7,52.71,52.68,52.68,32400.0,33.5297,33.5361,33.517,33.517,32400.0
2007-02-14 14:00:00,52.68,52.71,52.67,52.7,26000.0,33.517,33.5361,33.5106,33.5297,26000.0
2007-02-14 14:10:00,52.71,52.77,52.71,52.74,37600.0,33.5361,33.5742,33.5361,33.5552,37600.0
2007-02-14 14:20:00,52.74,52.74,52.66,52.7,36100.0,33.5552,33.5552,33.5043,33.5297,36100.0
2007-02-14 14:30:00,52.7,52.7,52.67,52.69,25200.0,33.5297,33.5297,33.5106,33.5234,25200.0
2007-02-14 14:40:00,52.7,52.75,52.69,52.74,39500.0,33.5297,33.5615,33.5234,33.5552,39500.0
2007-02-14 14:50:00,52.73,52.75,52.68,52.74,19100.0,33.5488,33.5615,33.517,33.5552,19100.0
2007-02-14 15:00:00,52.74,52.8,52.72,52.79,26700.0,33.5552,33.5933,33.5424,33.587,26700.0
2007-02-14 15:10:00,52.79,52.8,52.73,52.77,33400.0,33.587,33.5933,33.5488,33.5742,33400.0
2007-02-14 15:20:00,52.76,52.85,52.75,52.8,40200.0,33.5679,33.6251,33.5615,33.5933,40200.0
2007-02-14 15:30:00,52.8,52.92,52.79,52.83,93400.0,33.5933,33.6697,33.587,33.6124,93400.0
2007-02-14 15:40:00,52.89,52.91,52.81,52.82,42900.0,33.6506,33.6633,33.5997,33.6061,42900.0
2007-02-14 15:50:00,52.83,52.84,52.78,52.82,60200.0,33.6124,33.6188,33.5806,33.6061,60200.0
2007-02-15 09:30:00,52.57,52.94,52.57,52.69,93300.0,33.447,33.6824,33.447,33.5234,93300.0
2007-02-15 09:40:00,52.66,52.87,52.65,52.8,36700.0,33.5043,33.6379,33.4979,33.5933,36700.0
2007-02-15 09:50:00,52.82,52.82,52.69,52.75,39300.0,33.6061,33.6061,33.5234,33.5615,39300.0
2007-02-15 10:00:00,52.73,52.78,52.71,52.75,61900.0,33.5488,33.5806,33.5361,33.5615,61900.0
2007-02-15 10:10:00,52.74,52.81,52.74,52.79,23500.0,33.5552,33.5997,33.5552,33.587,23500.0
2007-02-15 10:20:00,52.79,52.8,52.75,52.79,15800.0,33.587,33.5933,33.5615,33.587,15800.0
2007-02-15 10:30:00,52.79,52.83,52.77,52.79,27200.0,33.587,33.6124,33.5742,33.587,27200.0
2007-02-15 10:40:00,52.8,52.86,52.8,52.81,39800.0,33.5933,33.6315,33.5933,33.5997,39800.0
2007-02-15 10:50:00,52.81,52.86,52.79,52.83,26900.0,33.5997,33.6315,33.587,33.6124,26900.0
2007-02-15 11:00:00,52.83,52.91,52.82,52.82,29800.0,33.6124,33.6633,33.6061,33.6061,29800.0
2007-02-15 11:10:00,52.82,52.85,52.81,52.81,23600.0,33.6061,33.6251,33.5997,33.5997,23600.0
2007-02-15 11:20:00,52.8,52.82,52.75,52.82,37600.0,33.5933,33.6061,33.5615,33.6061,37600.0
2007-02-15 11:30:00,52.81,52.85,52.76,52.83,23800.0,33.5997,33.6251,33.5679,33.6124,23800.0
2007-02-15 11:40:00,52.84,52.86,52.8,52.81,14400.0,33.6188,33.6315,33.5933,33.5997,14400.0
2007-02-15 11:50:00,52.81,52.86,52.79,52.8,17500.0,33.5997,33.6315,33.587,33.5933,17500.0
2007-02-15 12:00:00,52.79,52.84,52.76,52.79,37800.0,33.587,33.6188,33.5679,33.587,37800.0
2007-02-15 12:10:00,52.78,52.78,52.72,52.77,34200.0,33.5806,33.5806,33.5424,33.5742,34200.0
2007-02-15 12:20:00,52.76,52.8,52.75,52.78,21500.0,33.5679,33.5933,33.5615,33.5806,21500.0
2007-02-15 12:30:00,52.78,52.78,52.72,52.73,47300.0,33.5806,33.5806,33.5424,33.5488,47300.0
2007-02-15 12:40:00,52.73,52.78,52.72,52.73,113100.0,33.5488,33.5806,33.5424,33.5488,113100.0
2007-02-15 12:50:00,52.73,52.77,52.72,52.73,31400.0,33.5488,33.5742,33.5424,33.5488,31400.0
2007-02-15 13:00:00,52.74,52.78,52.73,52.74,28400.0,33.5552,33.5806,33.5488,33.5552,28400.0
2007-02-15 13:10:00,52.74,52.86,52.73,52.83,38400.0,33.5552,33.6315,33.5488,33.6124,38400.0
2007-02-15 13:20:00,52.83,52.86,52.82,52.86,13100.0,33.6124,33.6315,33.6061,33.6315,13100.0
2007-02-15 13:30:00,52.86,52.87,52.83,52.83,24200.0,33.6315,33.6379,33.6124,33.6124,24200.0
2007-02-15 13:40:00,52.83,52.84,52.82,52.82,10000.0,33.6124,33.6188,33.6061,33.6061,10000.0
2007-02-15 13:50:00,52.81,52.85,52.8,52.84,16600.0,33.5997,33.6251,33.5933,33.6188,16600.0
2007-02-15 14:00:00,52.84,52.85,52.84,52.85,26000.0,33.6188,33.6251,33.6188,33.6251,26000.0
2007-02-15 14:10:00,52.85,52.96,52.84,52.95,27600.0,33.6251,33.6951,33.6188,33.6888,27600.0
2007-02-15 14:20:00,52.96,52.97,52.96,52.96,107900.0,33.6951,33.7015,33.6951,33.6951,107900.0
2007-02-15 14:30:00,52.96,52.97,52.94,52.95,24500.0,33.6951,33.7015,33.6824,33.6888,24500.0
2007-02-15 14:40:00,52.94,52.98,52.94,52.95,22800.0,33.6824,33.7079,33.6824,33.6888,22800.0
2007-02-15 14:50:00,52.95,52.97,52.95,52.96,17800.0,33.6888,33.7015,33.6888,33.6951,17800.0
2007-02-15 15:00:00,52.97,52.97,52.89,52.89,31000.0,33.7015,33.7015,33.6506,33.6506,31000.0
2007-02-15 15:10:00,52.89,52.99,52.89,52.98,47000.0,33.6506,33.7142,33.6506,33.7079,47000.0
2007-02-15 15:20:00,52.98,53.12,52.94,53.12,140900.0,33.7079,33.7969,33.6824,33.7969,140900.0
2007-02-15 15:30:00,53.11,53.19,53.09,53.18,79000.0,33.7906,33.8415,33.7778,33.8351,79000.0
2007-02-15 15:40:00,53.18,53.2,53.02,53.07,174200.0,33.8351,33.8478,33.7333,33.7651,174200.0
2007-02-15 15:50:00,53.07,53.16,53.06,53.13,107100.0,33.7651,33.8224,33.7588,33.8033,107100.0
2007-02-16 09:30:00,52.87,53.14,52.81,53.01,278000.0,33.6379,33.8097,33.5997,33.7269,278000.0
2007-02-16 09:40:00,53.02,53.03,52.76,52.81,49800.0,33.7333,33.7397,33.5679,33.5997,49800.0
2007-02-16 09:50:00,52.81,52.86,52.71,52.71,28400.0,33.5997,33.6315,33.5361,33.5361,28400.0
2007-02-16 10:00:00,52.72,52.75,52.58,52.58,46400.0,33.5424,33.5615,33.4534,33.4534,46400.0
2007-02-16 10:10:00,52.58,52.62,52.55,52.56,42800.0,33.4534,33.4788,33.4343,33.4406,42800.0
2007-02-16 10:20:00,52.56,52.67,52.56,52.58,79700.0,33.4406,33.5106,33.4406,33.4534,79700.0
2007-02-16 10:30:00,52.57,52.66,52.56,52.66,16500.0,33.447,33.5043,33.4406,33.5043,16500.0
2007-02-16 10:40:00,52.66,52.67,52.56,52.59,40200.0,33.5043,33.5106,33.4406,33.4597,40200.0
2007-02-16 10:50:00,52.59,52.64,52.52,52.63,69900.0,33.4597,33.4915,33.4152,33.4852,69900.0
2007-02-16 11:00:00,52.64,52.73,52.57,52.6,62500.0,33.4915,33.5488,33.447,33.4661,62500.0
2007-02-16 11:10:00,52.61,52.66,52.59,52.61,48700.0,33.4725,33.5043,33.4597,33.4725,48700.0
2007-02-16 11:20:00,52.6,52.62,52.6,52.61,14100.0,33.4661,33.4788,33.4661,33.4725,14100.0
2007-02-16 11:30:00,52.61,52.62,52.58,52.6,34600.0,33.4725,33.4788,33.4534,33.4661,34600.0
2007-02-16 11:40:00,52.59,52.62,52.55,52.57,31600.0,33.4597,33.4788,33.4343,33.447,31600.0
2007-02-16 11:50:00,52.57,52.58,52.53,52.56,17400.0,33.447,33.4534,33.4216,33.4406,17400.0
2007-02-16 12:00:00,52.56,52.57,52.5,52.51,17000.0,33.4406,33.447,33.4025,33.4088,17000.0
2007-02-16 12:10:00,52.51,52.52,52.45,52.46,14400.0,33.4088,33.4152,33.3707,33.377,14400.0
2007-02-16 12:20:00,52.48,52.48,52.42,52.45,20400.0,33.3897,33.3897,33.3516,33.3707,20400.0
2007-02-16 12:30:00,52.45,52.49,52.36,52.41,60200.0,33.3707,33.3961,33.3134,33.3452,60200.0
2007-02-16 12:40:00,52.41,52.48,52.38,52.48,17400.0,33.3452,33.3897,33.3261,33.3897,17400.0
2007-02-16 12:50:00,52.47,52.5,52.47,52.5,10000.0,33.3834,33.4025,33.3834,33.4025,10000.0
2007-02-16 13:00:00,52.5,52.5,52.45,52.48,22000.0,33.4025,33.4025,33.3707,33.3897,22000.0
2007-02-16 13:10:00,52.48,52.48,52.44,52.46,13100.0,33.3897,33.3897,33.3643,33.377,13100.0
2007-02-16 13:20:00,52.46,52.48,52.41,52.44,17400.0,33.377,33.3897,33.3452,33.3643,17400.0
2007-02-16 13:30:00,52.44,52.51,52.44,52.5,34800.0,33.3643,33.4088,33.3643,33.4025,34800.0
2007-02-16 13:40:00,52.48,52.51,52.46,52.51,19900.0,33.3897,33.4088,33.377,33.4088,19900.0
2007-02-16 13:50:00,52.5,52.5,52.47,52.5,10000.0,33.4025,33.4025,33.3834,33.4025,10000.0
2007-02-16 14:00:00,52.48,52.53,52.46,52.51,32900.0,33.3897,33.4216,33.377,33.4088,32900.0
2007-02-16 14:10:00,52.52,52.53,52.49,52.5,16000.0,33.4152,33.4216,33.3961,33.4025,16000.0
2007-02-16 14:20:00,52.52,52.52,52.46,52.47,17300.0,33.4152,33.4152,33.377,33.3834,17300.0
2007-02-16 14:30:00,52.48,52.51,52.46,52.48,29100.0,33.3897,33.4088,33.377,33.3897,29100.0
2007-02-16 14:40:00,52.48,52.5,52.47,52.49,11300.0,33.3897,33.4025,33.3834,33.3961,11300.0
2007-02-16 14:50:00,52.48,52.5,52.46,52.48,19300.0,33.3897,33.4025,33.377,33.3897,19300.0
2007-02-16 15:00:00,52.47,52.51,52.46,52.5,51400.0,33.3834,33.4088,33.377,33.4025,51400.0
2007-02-16 15:10:00,52.5,52.51,52.44,52.48,55300.0,33.4025,33.4088,33.3643,33.3897,55300.0
2007-02-16 15:20:00,52.47,52.52,52.46,52.51,43800.0,33.3834,33.4152,33.377,33.4088,43800.0
2007-02-16 15:30:00,52.51,52.64,52.51,52.6,79700.0,33.4088,33.4915,33.4088,33.4661,79700.0
2007-02-16 15:40:00,52.6,52.64,52.58,52.61,40600.0,33.4661,33.4915,33.4534,33.4725,40600.0
2007-02-16 15:50:00,52.62,52.63,52.54,52.55,80100.0,33.4788,33.4852,33.4279,33.4343,80100.0
2007-02-20 09:30:00,52.61,52.79,52.52,52.7,72900.0,33.4725,33.587,33.4152,33.5297,72900.0
2007-02-20 09:40:00,52.7,52.9,52.59,52.84,58800.0,33.5297,33.657,33.4597,33.6188,58800.0
2007-02-20 09:50:00,52.84,52.9,52.68,52.76,55800.0,33.6188,33.657,33.517,33.5679,55800.0
2007-02-20 10:00:00,52.74,52.76,52.54,52.62,83900.0,33.5552,33.5679,33.4279,33.4788,83900.0
2007-02-20 10:10:00,52.62,52.83,52.61,52.83,55200.0,33.4788,33.6124,33.4725,33.6124,55200.0
2007-02-20 10:20:00,52.84,52.91,52.76,52.91,48500.0,33.6188,33.6633,33.5679,33.6633,48500.0
2007-02-20 10:30:00,52.91,52.94,52.84,52.84,26000.0,33.6633,33.6824,33.6188,33.6188,26000.0
2007-02-20 10:40:00,52.84,52.85,52.73,52.78,78100.0,33.6188,33.6251,33.5488,33.5806,78100.0
2007-02-20 10:50:00,52.78,52.8,52.66,52.68,43700.0,33.5806,33.5933,33.5043,33.517,43700.0
2007-02-20 11:00:00,52.66,52.77,52.66,52.72,26400.0,33.5043,33.5742,33.5043,33.5424,26400.0
2007-02-20 11:10:00,52.72,52.8,52.7,52.8,24600.0,33.5424,33.5933,33.5297,33.5933,24600.0
2007-02-20 11:20:00,52.8,52.8,52.76,52.8,17100.0,33.5933,33.5933,33.5679,33.5933,17100.0
2007-02-20 11:30:00,52.8,52.93,52.78,52.79,119400.0,33.5933,33.676,33.5806,33.587,119400.0
2007-02-20 11:40:00,52.79,52.88,52.71,52.77,46900.0,33.587,33.6442,33.5361,33.5742,46900.0
2007-02-20 11:50:00,52.78,52.93,52.76,52.81,64500.0,33.5806,33.676,33.5679,33.5997,64500.0
2007-02-20 12:00:00,52.8,52.9,52.78,52.87,28600.0,33.5933,33.657,33.5806,33.6379,28600.0
2007-02-20 12:10:00,52.89,52.98,52.86,52.92,25900.0,33.6506,33.7079,33.6315,33.6697,25900.0
2007-02-20 12:20:00,52.91,52.95,52.79,52.83,19300.0,33.6633,33.6888,33.587,33.6124,19300.0
2007-02-20 12:30:00,52.84,52.9,52.8,52.87,26600.0,33.6188,33.657,33.5933,33.6379,26600.0
2007-02-20 12:40:00,52.88,52.9,52.83,52.88,12800.0,33.6442,33.657,33.6124,33.6442,12800.0
2007-02-20 12:50:00,52.87,52.88,52.78,52.8,18900.0,33.6379,33.6442,33.5806,33.5933,18900.0
2007-02-20 13:00:00,52.79,52.81,52.76,52.78,22000.0,33.587,33.5997,33.5679,33.5806,22000.0
2007-02-20 13:10:00,52.78,52.79,52.69,52.7,16600.0,33.5806,33.587,33.5234,33.5297,16600.0
2007-02-20 13:20:00,52.71,52.78,52.71,52.76,19400.0,33.5361,33.5806,33.5361,33.5679,19400.0
2007-02-20 13:30:00,52.76,52.85,52.74,52.85,17700.0,33.5679,33.6251,33.5552,33.6251,17700.0
2007-02-20 13:40:00,52.84,52.88,52.79,52.88,18100.0,33.6188,33.6442,33.587,33.6442,18100.0
2007-02-20 13:50:00,52.88,52.92,52.85,52.92,25000.0,33.6442,33.6697,33.6251,33.6697,25000.0
2007-02-20 14:00:00,52.91,52.91,52.83,52.86,16000.0,33.6633,33.6633,33.6124,33.6315,16000.0
2007-02-20 14:10:00,52.86,53.0,52.86,52.97,59400.0,33.6315,33.7206,33.6315,33.7015,59400.0
2007-02-20 14:20:00,52.98,53.17,52.98,53.16,69500.0,33.7079,33.8287,33.7079,33.8224,69500.0
2007-02-20 14:30:00,53.15,53.16,53.12,53.15,16200.0,33.816,33.8224,33.7969,33.816,16200.0
2007-02-20 14:40:00,53.15,53.19,53.13,53.19,19400.0,33.816,33.8415,33.8033,33.8415,19400.0
2007-02-20 14:50:00,53.18,53.23,53.16,53.22,20700.0,33.8351,33.8669,33.8224,33.8606,20700.0
2007-02-20 15:00:00,53.23,53.29,53.22,53.27,33200.0,33.8669,33.9051,33.8606,33.8924,33200.0
2007-02-20 15:10:00,53.26,53.5,53.23,53.48,153800.0,33.886,34.0387,33.8669,34.026,153800.0
2007-02-20 15:20:00,53.47,53.49,53.42,53.46,75200.0,34.0196,34.0323,33.9878,34.0133,75200.0
2007-02-20 15:30:00,53.47,53.47,53.31,53.33,60900.0,34.0196,34.0196,33.9178,33.9305,60900.0
2007-02-20 15:40:00,53.33,53.43,53.32,53.43,56600.0,33.9305,33.9942,33.9242,33.9942,56600.0
2007-02-20 15:50:00,53.43,53.43,53.33,53.35,80100.0,33.9942,33.9942,33.9305,33.9433,80100.0
2007-02-21 09:30:00,53.06,53.34,52.55,53.27,64700.0,33.7588,33.9369,33.4343,33.8924,64700.0
2007-02-21 09:40:00,53.27,53.27,53.14,53.15,17600.0,33.8924,33.8924,33.8097,33.816,17600.0
2007-02-21 09:50:00,53.15,53.23,53.09,53.21,20800.0,33.816,33.8669,33.7778,33.8542,20800.0
2007-02-21 10:00:00,53.2,53.27,53.17,53.18,20700.0,33.8478,33.8924,33.8287,33.8351,20700.0
2007-02-21 10:10:00,53.18,53.25,53.15,53.25,37600.0,33.8351,33.8796,33.816,33.8796,37600.0
2007-02-21 10:20:00,53.24,53.32,53.17,53.3,21200.0,33.8733,33.9242,33.8287,33.9115,21200.0
2007-02-21 10:30:00,53.33,53.33,53.18,53.18,17200.0,33.9305,33.9305,33.8351,33.8351,17200.0
2007-02-21 10:40:00,53.19,53.21,53.05,53.11,23600.0,33.8415,33.8542,33.7524,33.7906,23600.0
2007-02-21 10:50:00,53.1,53.16,53.07,53.15,62300.0,33.7842,33.8224,33.7651,33.816,62300.0
2007-02-21 11:00:00,53.16,53.16,53.1,53.1,17700.0,33.8224,33.8224,33.7842,33.7842,17700.0
2007-02-21 11:10:00,53.11,53.37,53.1,53.33,48500.0,33.7906,33.956,33.7842,33.9305,48500.0
2007-02-21 11:20:00,53.32,53.34,53.22,53.23,18400.0,33.9242,33.9369,33.8606,33.8669,18400.0
2007-02-21 11:30:00,53.23,53.35,53.22,53.35,29500.0,33.8669,33.9433,33.8606,33.9433,29500.0
2007-02-21 11:40:00,53.34,53.38,53.25,53.35,52000.0,33.9369,33.9624,33.8796,33.9433,52000.0
2007-02-21 11:50:00,53.34,53.34,53.25,53.29,35300.0,33.9369,33.9369,33.8796,33.9051,35300.0
2007-02-21 12:00:00,53.29,53.34,53.29,53.32,15000.0,33.9051,33.9369,33.9051,33.9242,15000.0
2007-02-21 12:10:00,53.33,53.38,53.3,53.38,12800.0,33.9305,33.9624,33.9115,33.9624,12800.0
2007-02-21 12:20:00,53.38,53.44,53.36,53.41,26800.0,33.9624,34.0005,33.9496,33.9814,26800.0
2007-02-21 12:30:00,53.42,53.47,53.38,53.4,19300.0,33.9878,34.0196,33.9624,33.9751,19300.0
2007-02-21 12:40:00,53.39,53.42,53.33,53.34,13400.0,33.9687,33.9878,33.9305,33.9369,13400.0
2007-02-21 12:50:00,53.34,53.44,53.34,53.34,23200.0,33.9369,34.0005,33.9369,33.9369,23200.0
2007-02-21 13:00:00,53.35,53.36,53.33,53.34,18200.0,33.9433,33.9496,33.9305,33.9369,18200.0
2007-02-21 13:10:00,53.34,53.34,53.27,53.31,11400.0,33.9369,33.9369,33.8924,33.9178,11400.0
2007-02-21 13:20:00,53.31,53.35,53.27,53.3,13900.0,33.9178,33.9433,33.8924,33.9115,13900.0
2007-02-21 13:30:00,53.31,53.32,53.23,53.24,10500.0,33.9178,33.9242,33.8669,33.8733,10500.0
2007-02-21 13:40:00,53.23,53.24,53.13,53.13,18600.0,33.8669,33.8733,33.8033,33.8033,18600.0
2007-02-21 13:50:00,53.14,53.14,53.06,53.11,29600.0,33.8097,33.8097,33.7588,33.7906,29600.0
2007-02-21 14:00:00,53.1,53.25,53.03,53.22,30700.0,33.7842,33.8796,33.7397,33.8606,30700.0
2007-02-21 14:10:00,53.23,53.3,53.2,53.21,15900.0,33.8669,33.9115,33.8478,33.8542,15900.0
2007-02-21 14:20:00,53.2,53.24,53.19,53.24,8300.0,33.8478,33.8733,33.8415,33.8733,8300.0
2007-02-21 14:30:00,53.23,53.29,53.21,53.24,17800.0,33.8669,33.9051,33.8542,33.8733,17800.0
2007-02-21 14:40:00,53.22,53.27,53.21,53.27,16900.0,33.8606,33.8924,33.8542,33.8924,16900.0
2007-02-21 14:50:00,53.25,53.34,53.25,53.33,11500.0,33.8796,33.9369,33.8796,33.9305,11500.0
2007-02-21 15:00:00,53.32,53.33,53.26,53.3,15000.0,33.9242,33.9305,33.886,33.9115,15000.0
2007-02-21 15:10:00,53.3,53.34,53.26,53.3,61900.0,33.9115,33.9369,33.886,33.9115,61900.0
2007-02-21 15:20:00,53.29,53.33,53.28,53.32,19200.0,33.9051,33.9305,33.8987,33.9242,19200.0
2007-02-21 15:30:00,53.32,53.41,53.31,53.33,39300.0,33.9242,33.9814,33.9178,33.9305,39300.0
2007-02-21 15:40:00,53.33,53.44,53.33,53.43,29700.0,33.9305,34.0005,33.9305,33.9942,29700.0
2007-02-21 15:50:00,53.43,53.47,53.36,53.36,48000.0,33.9942,34.0196,33.9496,33.9496,48000.0
2007-02-22 09:30:00,53.3,53.65,53.22,53.46,56400.0,33.9115,34.1341,33.8606,34.0133,56400.0
2007-02-22 09:40:00,53.47,53.6,53.41,53.56,30200.0,34.0196,34.1023,33.9814,34.0769,30200.0
2007-02-22 09:50:00,53.58,53.63,53.39,53.43,68300.0,34.0896,34.1214,33.9687,33.9942,68300.0
2007-02-22 10:00:00,53.45,53.5,53.35,53.4,46200.0,34.0069,34.0387,33.9433,33.9751,46200.0
2007-02-22 10:10:00,53.4,53.4,53.16,53.19,68800.0,33.9751,33.9751,33.8224,33.8415,68800.0
2007-02-22 10:20:00,53.18,53.21,53.11,53.13,34100.0,33.8351,33.8542,33.7906,33.8033,34100.0
2007-02-22 10:30:00,53.12,53.13,52.92,53.04,52800.0,33.7969,33.8033,33.6697,33.746,52800.0
2007-02-22 10:40:00,53.03,53.12,53.03,53.04,32000.0,33.7397,33.7969,33.7397,33.746,32000.0
2007-02-22 10:50:00,53.04,53.15,53.02,53.03,48300.0,33.746,33.816,33.7333,33.7397,48300.0
2007-02-22 11:00:00,53.03,53.06,52.95,53.04,46600.0,33.7397,33.7588,33.6888,33.746,46600.0
2007-02-22 11:10:00,53.04,53.07,52.78,52.79,60200.0,33.746,33.7651,33.5806,33.587,60200.0
2007-02-22 11:20:00,52.78,52.79,52.67,52.72,54300.0,33.5806,33.587,33.5106,33.5424,54300.0
2007-02-22 11:30:00,52.72,52.73,52.59,52.73,34900.0,33.5424,33.5488,33.4597,33.5488,34900.0
2007-02-22 11:40:00,52.73,52.75,52.6,52.62,37900.0,33.5488,33.5615,33.4661,33.4788,37900.0
2007-02-22 11:50:00,52.62,52.75,52.62,52.73,42500.0,33.4788,33.5615,33.4788,33.5488,42500.0
2007-02-22 12:00:00,52.74,52.75,52.71,52.73,34400.0,33.5552,33.5615,33.5361,33.5488,34400.0
2007-02-22 12:10:00,52.73,52.75,52.66,52.68,21700.0,33.5488,33.5615,33.5043,33.517,21700.0
2007-02-22 12:20:00,52.68,52.8,52.68,52.78,21800.0,33.517,33.5933,33.517,33.5806,21800.0
2007-02-22 12:30:00,52.79,52.87,52.78,52.83,45600.0,33.587,33.6379,33.5806,33.6124,45600.0
2007-02-22 12:40:00,52.82,52.84,52.75,52.82,12000.0,33.6061,33.6188,33.5615,33.6061,12000.0
2007-02-22 12:50:00,52.81,52.86,52.79,52.83,15900.0,33.5997,33.6315,33.587,33.6124,15900.0
2007-02-22 13:00:00,52.83,52.84,52.72,52.74,24500.0,33.6124,33.6188,33.5424,33.5552,24500.0
2007-02-22 13:10:00,52.74,52.85,52.72,52.84,22400.0,33.5552,33.6251,33.5424,33.6188,22400.0
2007-02-22 13:20:00,52.82,52.95,52.81,52.89,21200.0,33.6061,33.6888,33.5997,33.6506,21200.0
2007-02-22 13:30:00,52.88,52.98,52.87,52.96,13200.0,33.6442,33.7079,33.6379,33.6951,13200.0
2007-02-22 13:40:00,52.97,52.97,52.89,52.89,11300.0,33.7015,33.7015,33.6506,33.6506,11300.0
2007-02-22 13:50:00,52.91,53.0,52.85,53.0,19600.0,33.6633,33.7206,33.6251,33.7206,19600.0
2007-02-22 14:00:00,53.0,53.03,52.95,53.0,37400.0,33.7206,33.7397,33.6888,33.7206,37400.0
2007-02-22 14:10:00,52.99,53.03,52.93,52.93,27900.0,33.7142,33.7397,33.676,33.676,27900.0
2007-02-22 14:20:00,52.93,52.94,52.88,52.88,27600.0,33.676,33.6824,33.6442,33.6442,27600.0
2007-02-22 14:30:00,52.89,52.89,52.78,52.84,35300.0,33.6506,33.6506,33.5806,33.6188,35300.0
2007-02-22 14:40:00,52.83,52.86,52.77,52.83,16100.0,33.6124,33.6315,33.5742,33.6124,16100.0
2007-02-22 14:50:00,52.83,52.91,52.82,52.85,33800.0,33.6124,33.6633,33.6061,33.6251,33800.0
2007-02-22 15:00:00,52.85,52.92,52.84,52.89,22300.0,33.6251,33.6697,33.6188,33.6506,22300.0
2007-02-22 15:10:00,52.89,52.91,52.85,52.86,19200.0,33.6506,33.6633,33.6251,33.6315,19200.0
2007-02-22 15:20:00,52.86,52.88,52.81,52.85,16000.0,33.6315,33.6442,33.5997,33.6251,16000.0
2007-02-22 15:30:00,52.85,52.89,52.84,52.84,44700.0,33.6251,33.6506,33.6188,33.6188,44700.0
2007-02-22 15:40:00,52.85,52.87,52.82,52.84,33300.0,33.6251,33.6379,33.6061,33.6188,33300.0
2007-02-22 15:50:00,52.84,52.87,52.8,52.87,75900.0,33.6188,33.6379,33.5933,33.6379,75900.0
2007-02-23 09:30:00,52.85,52.94,52.67,52.69,43900.0,33.6251,33.6824,33.5106,33.5234,43900.0
2007-02-23 09:40:00,52.65,52.75,52.65,52.68,35300.0,33.4979,33.5615,33.4979,33.517,35300.0
2007-02-23 09:50:00,52.66,52.85,52.61,52.74,20500.0,33.5043,33.6251,33.4725,33.5552,20500.0
2007-02-23 10:00:00,52.74,52.77,52.64,52.77,19600.0,33.5552,33.5742,33.4915,33.5742,19600.0
2007-02-23 10:10:00,52.73,52.77,52.65,52.72,15200.0,33.5488,33.5742,33.4979,33.5424,15200.0
2007-02-23 10:20:00,52.73,52.73,52.43,52.52,54100.0,33.5488,33.5488,33.3579,33.4152,54100.0
2007-02-23 10:30:00,52.51,52.6,52.46,52.57,32700.0,33.4088,33.4661,33.377,33.447,32700.0
2007-02-23 10:40:00,52.57,52.68,52.55,52.61,37800.0,33.447,33.517,33.4343,33.4725,37800.0
2007-02-23 10:50:00,52.62,52.7,52.61,52.66,25700.0,33.4788,33.5297,33.4725,33.5043,25700.0
2007-02-23 11:00:00,52.64,52.66,52.5,52.54,24400.0,33.4915,33.5043,33.4025,33.4279,24400.0
2007-02-23 11:10:00,52.55,52.65,52.52,52.63,19900.0,33.4343,33.4979,33.4152,33.4852,19900.0
2007-02-23 11:20:00,52.65,52.65,52.55,52.56,15700.0,33.4979,33.4979,33.4343,33.4406,15700.0
2007-02-23 11:30:00,52.56,52.66,52.55,52.64,14000.0,33.4406,33.5043,33.4343,33.4915,14000.0
2007-02-23 11:40:00,52.64,52.7,52.64,52.69,15100.0,33.4915,33.5297,33.4915,33.5234,15100.0
2007-02-23 11:50:00,52.7,52.74,52.69,52.7,21500.0,33.5297,33.5552,33.5234,33.5297,21500.0
2007-02-23 12:00:00,52.69,52.69,52.6,52.61,22900.0,33.5234,33.5234,33.4661,33.4725,22900.0
2007-02-23 12:10:00,52.62,52.63,52.56,52.6,17400.0,33.4788,33.4852,33.4406,33.4661,17400.0
2007-02-23 12:20:00,52.63,52.71,52.63,52.71,13700.0,33.4852,33.5361,33.4852,33.5361,13700.0
2007-02-23 12:30:00,52.71,52.72,52.69,52.71,8600.0,33.5361,33.5424,33.5234,33.5361,8600.0
2007-02-23 12:40:00,52.71,52.74,52.65,52.67,17600.0,33.5361,33.5552,33.4979,33.5106,17600.0
2007-02-23 12:50:00,52.66,52.74,52.66,52.74,18100.0,33.5043,33.5552,33.5043,33.5552,18100.0
2007-02-23 13:00:00,52.74,52.8,52.71,52.75,23100.0,33.5552,33.5933,33.5361,33.5615,23100.0
2007-02-23 13:10:00,52.75,52.78,52.72,52.72,11200.0,33.5615,33.5806,33.5424,33.5424,11200.0
2007-02-23 13:20:00,52.72,52.8,52.67,52.78,24100.0,33.5424,33.5933,33.5106,33.5806,24100.0
2007-02-23 13:30:00,52.77,52.78,52.7,52.7,20600.0,33.5742,33.5806,33.5297,33.5297,20600.0
2007-02-23 13:40:00,52.7,52.73,52.7,52.71,20600.0,33.5297,33.5488,33.5297,33.5361,20600.0
2007-02-23 13:50:00,52.7,52.72,52.67,52.68,19400.0,33.5297,33.5424,33.5106,33.517,19400.0
2007-02-23 14:00:00,52.68,52.72,52.67,52.69,21900.0,33.517,33.5424,33.5106,33.5234,21900.0
2007-02-23 14:10:00,52.68,52.7,52.66,52.7,22000.0,33.517,33.5297,33.5043,33.5297,22000.0
2007-02-23 14:20:00,52.71,52.71,52.66,52.67,21400.0,33.5361,33.5361,33.5043,33.5106,21400.0
2007-02-23 14:30:00,52.67,52.71,52.65,52.66,25500.0,33.5106,33.5361,33.4979,33.5043,25500.0
2007-02-23 14:40:00,52.66,52.77,52.66,52.75,76500.0,33.5043,33.5742,33.5043,33.5615,76500.0
2007-02-23 14:50:00,52.75,52.86,52.7,52.85,48000.0,33.5615,33.6315,33.5297,33.6251,48000.0
2007-02-23 15:00:00,52.85,52.86,52.82,52.83,27500.0,33.6251,33.6315,33.6061,33.6124,27500.0
2007-02-23 15:10:00,52.84,52.9,52.83,52.87,35600.0,33.6188,33.657,33.6124,33.6379,35600.0
2007-02-23 15:20:00,52.87,52.9,52.84,52.88,27500.0,33.6379,33.657,33.6188,33.6442,27500.0
2007-02-23 15:30:00,52.87,52.87,52.82,52.85,33700.0,33.6379,33.6379,33.6061,33.6251,33700.0
2007-02-23 15:40:00,52.85,52.86,52.82,52.83,49200.0,33.6251,33.6315,33.6061,33.6124,49200.0
2007-02-23 15:50:00,52.84,52.84,52.76,52.82,97200.0,33.6188,33.6188,33.5679,33.6061,97200.0
2007-02-26 09:30:00,52.75,53.04,52.75,52.99,81900.0,33.5615,33.746,33.5615,33.7142,81900.0
2007-02-26 09:40:00,53.0,53.0,52.89,52.95,23100.0,33.7206,33.7206,33.6506,33.6888,23100.0
2007-02-26 09:50:00,52.95,52.96,52.87,52.92,22800.0,33.6888,33.6951,33.6379,33.6697,22800.0
2007-02-26 10:00:00,52.91,52.95,52.87,52.87,22300.0,33.6633,33.6888,33.6379,33.6379,22300.0
2007-02-26 10:10:00,52.89,52.9,52.83,52.83,18700.0,33.6506,33.657,33.6124,33.6124,18700.0
2007-02-26 10:20:00,52.83,52.96,52.77,52.8,43200.0,33.6124,33.6951,33.5742,33.5933,43200.0
2007-02-26 10:30:00,52.8,52.8,52.68,52.72,31000.0,33.5933,33.5933,33.517,33.5424,31000.0
2007-02-26 10:40:00,52.71,52.76,52.68,52.74,10900.0,33.5361,33.5679,33.517,33.5552,10900.0
2007-02-26 10:50:00,52.75,52.77,52.7,52.74,26400.0,33.5615,33.5742,33.5297,33.5552,26400.0
2007-02-26 11:00:00,52.73,52.75,52.68,52.69,18200.0,33.5488,33.5615,33.517,33.5234,18200.0
2007-02-26 11:10:00,52.69,52.71,52.62,52.62,12200.0,33.5234,33.5361,33.4788,33.4788,12200.0
2007-02-26 11:20:00,52.63,52.73,52.61,52.64,60200.0,33.4852,33.5488,33.4725,33.4915,60200.0
2007-02-26 11:30:00,52.64,52.66,52.57,52.6,49400.0,33.4915,33.5043,33.447,33.4661,49400.0
2007-02-26 11:40:00,52.61,52.66,52.57,52.6,30300.0,33.4725,33.5043,33.447,33.4661,30300.0
2007-02-26 11:50:00,52.59,52.68,52.59,52.67,28900.0,33.4597,33.517,33.4597,33.5106,28900.0
2007-02-26 12:00:00,52.67,52.69,52.64,52.67,15300.0,33.5106,33.5234,33.4915,33.5106,15300.0
2007-02-26 12:10:00,52.69,52.7,52.64,52.69,22300.0,33.5234,33.5297,33.4915,33.5234,22300.0
2007-02-26 12:20:00,52.69,52.71,52.64,52.66,31000.0,33.5234,33.5361,33.4915,33.5043,31000.0
2007-02-26 12:30:00,52.67,52.7,52.58,52.61,37800.0,33.5106,33.5297,33.4534,33.4725,37800.0
2007-02-26 12:40:00,52.6,52.61,52.46,52.51,27200.0,33.4661,33.4725,33.377,33.4088,27200.0
2007-02-26 12:50:00,52.52,52.53,52.41,52.46,24500.0,33.4152,33.4216,33.3452,33.377,24500.0
2007-02-26 13:00:00,52.46,52.54,52.44,52.48,25700.0,33.377,33.4279,33.3643,33.3897,25700.0
2007-02-26 13:10:00,52.49,52.54,52.49,52.54,10400.0,33.3961,33.4279,33.3961,33.4279,10400.0
2007-02-26 13:20:00,52.54,52.59,52.52,52.57,10000.0,33.4279,33.4597,33.4152,33.447,10000.0
2007-02-26 13:30:00,52.57,52.61,52.57,52.6,17800.0,33.447,33.4725,33.447,33.4661,17800.0
2007-02-26 13:40:00,52.6,52.6,52.51,52.56,34300.0,33.4661,33.4661,33.4088,33.4406,34300.0
2007-02-26 13:50:00,52.57,52.58,52.52,52.56,18000.0,33.447,33.4534,33.4152,33.4406,18000.0
2007-02-26 14:00:00,52.56,52.6,52.52,52.54,42500.0,33.4406,33.4661,33.4152,33.4279,42500.0
2007-02-26 14:10:00,52.54,52.57,52.49,52.55,22100.0,33.4279,33.447,33.3961,33.4343,22100.0
2007-02-26 14:20:00,52.56,52.59,52.51,52.53,31400.0,33.4406,33.4597,33.4088,33.4216,31400.0
2007-02-26 14:30:00,52.52,52.58,52.48,52.55,31600.0,33.4152,33.4534,33.3897,33.4343,31600.0
2007-02-26 14:40:00,52.54,52.57,52.51,52.57,18500.0,33.4279,33.447,33.4088,33.447,18500.0
2007-02-26 14:50:00,52.55,52.57,52.5,52.52,38600.0,33.4343,33.447,33.4025,33.4152,38600.0
2007-02-26 15:00:00,52.54,52.6,52.54,52.55,33000.0,33.4279,33.4661,33.4279,33.4343,33000.0
2007-02-26 15:10:00,52.54,52.55,52.51,52.55,20600.0,33.4279,33.4343,33.4088,33.4343,20600.0
2007-02-26 15:20:00,52.55,52.65,52.5,52.64,49600.0,33.4343,33.4979,33.4025,33.4915,49600.0
2007-02-26 15:30:00,52.64,52.67,52.62,52.65,40600.0,33.4915,33.5106,33.4788,33.4979,40600.0
2007-02-26 15:40:00,52.65,52.69,52.61,52.66,58400.0,33.4979,33.5234,33.4725,33.5043,58400.0
2007-02-26 15:50:00,52.65,52.66,52.58,52.62,70400.0,33.4979,33.5043,33.4534,33.4788,70400.0
2007-02-27 09:30:00,51.98,52.0,51.4,51.5,146900.0,33.0716,33.0843,32.7026,32.7662,146900.0
2007-02-27 09:40:00,51.5,51.95,51.46,51.53,93600.0,32.7662,33.0525,32.7408,32.7853,93600.0
2007-02-27 09:50:00,51.53,51.78,51.47,51.71,55000.0,32.7853,32.9444,32.7471,32.8998,55000.0
2007-02-27 10:00:00,51.75,51.95,51.63,51.91,73100.0,32.9253,33.0525,32.8489,33.0271,73100.0
2007-02-27 10:10:00,51.91,52.05,51.7,52.02,81300.0,33.0271,33.1162,32.8935,33.0971,81300.0
2007-02-27 10:20:00,51.99,52.03,51.89,52.0,57200.0,33.078,33.1034,33.0144,33.0843,57200.0
2007-02-27 10:30:00,52.03,52.06,51.95,52.0,31200.0,33.1034,33.1225,33.0525,33.0843,31200.0
2007-02-27 10:40:00,52.03,52.04,51.93,52.0,21500.0,33.1034,33.1098,33.0398,33.0843,21500.0
2007-02-27 10:50:00,52.0,52.04,51.94,51.94,37900.0,33.0843,33.1098,33.0462,33.0462,37900.0
2007-02-27 11:00:00,51.94,51.95,51.84,51.94,31100.0,33.0462,33.0525,32.9825,33.0462,31100.0
2007-02-27 11:10:00,51.92,51.97,51.91,51.91,20300.0,33.0334,33.0653,33.0271,33.0271,20300.0
2007-02-27 11:20:00,51.91,51.93,51.85,51.9,19700.0,33.0271,33.0398,32.9889,33.0207,19700.0
2007-02-27 11:30:00,51.9,52.02,51.88,52.01,74000.0,33.0207,33.0971,33.008,33.0907,74000.0
2007-02-27 11:40:00,52.01,52.06,51.98,52.05,25100.0,33.0907,33.1225,33.0716,33.1162,25100.0
2007-02-27 11:50:00,52.06,52.07,51.96,52.01,27900.0,33.1225,33.1289,33.0589,33.0907,27900.0
2007-02-27 12:00:00,52.01,52.01,51.9,51.96,43300.0,33.0907,33.0907,33.0207,33.0589,43300.0
2007-02-27 12:10:00,51.94,51.94,51.83,51.9,47700.0,33.0462,33.0462,32.9762,33.0207,47700.0
2007-02-27 12:20:00,51.92,51.93,51.86,51.91,26000.0,33.0334,33.0398,32.9953,33.0271,26000.0
2007-02-27 12:30:00,51.92,51.92,51.91,51.91,14500.0,33.0334,33.0334,33.0271,33.0271,14500.0
2007-02-27 12:40:00,51.89,52.01,51.83,52.0,132500.0,33.0144,33.0907,32.9762,33.0843,132500.0
2007-02-27 12:50:00,51.98,52.04,51.94,51.96,36900.0,33.0716,33.1098,33.0462,33.0589,36900.0
2007-02-27 13:00:00,51.97,52.05,51.97,52.03,37600.0,33.0653,33.1162,33.0653,33.1034,37600.0
2007-02-27 13:10:00,52.02,52.03,51.92,51.99,25600.0,33.0971,33.1034,33.0334,33.078,25600.0
2007-02-27 13:20:00,52.0,52.03,51.94,51.94,34200.0,33.0843,33.1034,33.0462,33.0462,34200.0
2007-02-27 13:30:00,51.94,51.98,51.83,51.91,30800.0,33.0462,33.0716,32.9762,33.0271,30800.0
2007-02-27 13:40:00,51.91,51.96,51.86,51.96,23100.0,33.0271,33.0589,32.9953,33.0589,23100.0
2007-02-27 13:50:00,51.94,52.0,51.88,51.9,70000.0,33.0462,33.0843,33.008,33.0207,70000.0
2007-02-27 14:00:00,51.88,51.9,51.65,51.66,85400.0,33.008,33.0207,32.8617,32.868,85400.0
2007-02-27 14:10:00,51.66,51.77,51.59,51.67,55500.0,32.868,32.938,32.8235,32.8744,55500.0
2007-02-27 14:20:00,51.67,51.72,51.47,51.49,63700.0,32.8744,32.9062,32.7471,32.7599,63700.0
2007-02-27 14:30:00,51.48,51.67,51.47,51.54,74200.0,32.7535,32.8744,32.7471,32.7917,74200.0
2007-02-27 14:40:00,51.66,51.67,51.43,51.47,83700.0,32.868,32.8744,32.7217,32.7471,83700.0
2007-02-27 14:50:00,51.49,51.6,51.1,51.22,117200.0,32.7599,32.8299,32.5117,32.5881,117200.0
2007-02-27 15:00:00,51.2,51.35,50.82,51.14,113700.0,32.5754,32.6708,32.3336,32.5372,113700.0
2007-02-27 15:10:00,51.15,51.36,50.84,51.32,80900.0,32.5435,32.6772,32.3463,32.6517,80900.0
2007-02-27 15:20:00,51.31,51.48,51.18,51.26,72700.0,32.6453,32.7535,32.5626,32.6135,72700.0
2007-02-27 15:30:00,51.27,51.3,51.08,51.22,84800.0,32.6199,32.639,32.499,32.5881,84800.0
2007-02-27 15:40:00,51.23,51.42,51.04,51.42,99200.0,32.5944,32.7153,32.4736,32.7153,99200.0
2007-02-27 15:50:00,51.41,51.57,51.11,51.48,169800.0,32.709,32.8108,32.5181,32.7535,169800.0
2007-02-28 09:30:00,51.47,51.92,51.4,51.88,184000.0,32.7471,33.0334,32.7026,33.008,184000.0
2007-02-28 09:40:00,51.87,51.95,51.52,51.65,104100.0,33.0016,33.0525,32.779,32.8617,104100.0
2007-02-28 09:50:00,51.62,51.67,51.29,51.38,471500.0,32.8426,32.8744,32.6326,32.6899,471500.0
2007-02-28 10:00:00,51.37,51.5,51.21,51.35,125500.0,32.6835,32.7662,32.5817,32.6708,125500.0
2007-02-28 10:10:00,51.34,51.87,51.24,51.83,110600.0,32.6644,33.0016,32.6008,32.9762,110600.0
2007-02-28 10:20:00,51.83,52.07,51.31,52.07,77800.0,32.9762,33.1289,32.6453,33.1289,77800.0
2007-02-28 10:30:00,52.04,52.11,51.68,52.05,50500.0,33.1098,33.1543,32.8808,33.1162,50500.0
2007-02-28 10:40:00,52.07,52.35,51.72,52.2,119700.0,33.1289,33.307,32.9062,33.2116,119700.0
2007-02-28 10:50:00,52.18,52.18,52.0,52.16,85800.0,33.1989,33.1989,33.0843,33.1861,85800.0
2007-02-28 11:00:00,52.17,52.35,51.91,52.22,45000.0,33.1925,33.307,33.0271,33.2243,45000.0
2007-02-28 11:10:00,51.92,52.2,51.81,52.05,67600.0,33.0334,33.2116,32.9635,33.1162,67600.0
2007-02-28 11:20:00,51.99,52.15,51.91,52.0,37900.0,33.078,33.1798,33.0271,33.0843,37900.0
2007-02-28 11:30:00,52.0,52.05,51.82,51.95,51400.0,33.0843,33.1162,32.9698,33.0525,51400.0
2007-02-28 11:40:00,51.98,52.04,51.79,51.79,50800.0,33.0716,33.1098,32.9507,32.9507,50800.0
2007-02-28 11:50:00,51.8,52.04,51.76,51.83,48700.0,32.9571,33.1098,32.9317,32.9762,48700.0
2007-02-28 12:00:00,51.83,51.91,51.72,51.8,70100.0,32.9762,33.0271,32.9062,32.9571,70100.0
2007-02-28 12:10:00,51.8,51.94,51.73,51.78,60200.0,32.9571,33.0462,32.9126,32.9444,60200.0
2007-02-28 12:20:00,51.87,51.96,51.79,51.81,44400.0,33.0016,33.0589,32.9507,32.9635,44400.0
2007-02-28 12:30:00,51.81,51.88,51.8,51.84,23100.0,32.9635,33.008,32.9571,32.9825,23100.0
2007-02-28 12:40:00,51.83,51.98,51.82,51.98,25900.0,32.9762,33.0716,32.9698,33.0716,25900.0
2007-02-28 12:50:00,51.97,52.05,51.95,51.99,21500.0,33.0653,33.1162,33.0525,33.078,21500.0
2007-02-28 13:00:00,52.01,52.02,51.92,51.93,16200.0,33.0907,33.0971,33.0334,33.0398,16200.0
2007-02-28 13:10:00,51.93,51.95,51.82,51.92,38000.0,33.0398,33.0525,32.9698,33.0334,38000.0
2007-02-28 13:20:00,51.95,52.05,51.88,52.0,22800.0,33.0525,33.1162,33.008,33.0843,22800.0
2007-02-28 13:30:00,52.0,52.07,51.96,51.97,31800.0,33.0843,33.1289,33.0589,33.0653,31800.0
2007-02-28 13:40:00,51.96,51.97,51.89,51.89,35600.0,33.0589,33.0653,33.0144,33.0144,35600.0
2007-02-28 13:50:00,51.87,51.9,51.82,51.88,50400.0,33.0016,33.0207,32.9698,33.008,50400.0
2007-02-28 14:00:00,51.88,52.01,51.82,51.96,70400.0,33.008,33.0907,32.9698,33.0589,70400.0
2007-02-28 14:10:00,51.96,51.97,51.84,51.86,58900.0,33.0589,33.0653,32.9825,32.9953,58900.0
2007-02-28 14:20:00,51.86,51.89,51.83,51.89,39900.0,32.9953,33.0144,32.9762,33.0144,39900.0
2007-02-28 14:30:00,51.89,51.97,51.85,51.9,54500.0,33.0144,33.0653,32.9889,33.0207,54500.0
2007-02-28 14:40:00,51.91,52.0,51.85,51.93,73200.0,33.0271,33.0843,32.9889,33.0398,73200.0
2007-02-28 14:50:00,51.94,51.95,51.84,51.9,75000.0,33.0462,33.0525,32.9825,33.0207,75000.0
2007-02-28 15:00:00,51.89,51.9,51.84,51.89,40500.0,33.0144,33.0207,32.9825,33.0144,40500.0
2007-02-28 15:10:00,51.89,51.98,51.87,51.95,93600.0,33.0144,33.0716,33.0016,33.0525,93600.0
2007-02-28 15:20:00,51.95,51.97,51.9,51.91,28800.0,33.0525,33.0653,33.0207,33.0271,28800.0
2007-02-28 15:30:00,51.91,51.92,51.83,51.84,48800.0,33.0271,33.0334,32.9762,32.9825,48800.0
2007-02-28 15:40:00,51.84,51.84,51.64,51.73,70500.0,32.9825,32.9825,32.8553,32.9126,70500.0
2007-02-28 15:50:00,51.65,51.72,51.64,51.67,119200.0,32.8617,32.9062,32.8553,32.8744,119200.0
2007-03-01 09:30:00,50.8,51.13,50.73,51.08,128100.0,32.3209,32.5308,32.2763,32.499,128100.0
2007-03-01 09:40:00,51.1,51.17,50.88,50.96,118000.0,32.5117,32.5563,32.3718,32.4227,118000.0
2007-03-01 09:50:00,50.92,51.13,50.79,51.11,95100.0,32.3972,32.5308,32.3145,32.5181,95100.0
2007-03-01 10:00:00,51.11,51.73,50.94,51.67,113300.0,32.5181,32.9126,32.4099,32.8744,113300.0
2007-03-01 10:10:00,51.67,51.77,51.2,51.74,71300.0,32.8744,32.938,32.5754,32.9189,71300.0
2007-03-01 10:20:00,51.75,51.77,51.36,51.54,83200.0,32.9253,32.938,32.6772,32.7917,83200.0
2007-03-01 10:30:00,51.55,51.77,51.33,51.43,61400.0,32.798,32.938,32.6581,32.7217,61400.0
2007-03-01 10:40:00,51.43,51.67,51.21,51.67,71300.0,32.7217,32.8744,32.5817,32.8744,71300.0
2007-03-01 10:50:00,51.37,51.66,51.28,51.43,65900.0,32.6835,32.868,32.6263,32.7217,65900.0
2007-03-01 11:00:00,51.42,51.56,51.26,51.27,59300.0,32.7153,32.8044,32.6135,32.6199,59300.0
2007-03-01 11:10:00,51.42,51.63,51.21,51.5,48400.0,32.7153,32.8489,32.5817,32.7662,48400.0
2007-03-01 11:20:00,51.56,51.67,51.41,51.64,73400.0,32.8044,32.8744,32.709,32.8553,73400.0
2007-03-01 11:30:00,51.65,51.76,51.36,51.5,93800.0,32.8617,32.9317,32.6772,32.7662,93800.0
2007-03-01 11:40:00,51.53,51.74,51.4,51.45,68000.0,32.7853,32.9189,32.7026,32.7344,68000.0
2007-03-01 11:50:00,51.45,51.73,51.39,51.48,45400.0,32.7344,32.9126,32.6962,32.7535,45400.0
2007-03-01 12:00:00,51.52,51.6,51.43,51.58,49200.0,32.779,32.8299,32.7217,32.8171,49200.0
2007-03-01 12:10:00,51.55,51.65,51.49,51.56,49500.0,32.798,32.8617,32.7599,32.8044,49500.0
2007-03-01 12:20:00,51.54,51.62,51.49,51.5,30700.0,32.7917,32.8426,32.7599,32.7662,30700.0
2007-03-01 12:30:00,51.52,51.56,51.43,51.47,60200.0,32.779,32.8044,32.7217,32.7471,60200.0
2007-03-01 12:40:00,51.47,51.6,51.47,51.59,23300.0,32.7471,32.8299,32.7471,32.8235,23300.0
2007-03-01 12:50:00,51.59,51.61,51.56,51.6,20400.0,32.8235,32.8362,32.8044,32.8299,20400.0
2007-03-01 13:00:00,51.61,51.65,51.56,51.58,30200.0,32.8362,32.8617,32.8044,32.8171,30200.0
2007-03-01 13:10:00,51.59,51.6,51.53,51.59,19000.0,32.8235,32.8299,32.7853,32.8235,19000.0
2007-03-01 13:20:00,51.58,51.6,51.54,51.56,18400.0,32.8171,32.8299,32.7917,32.8044,18400.0
2007-03-01 13:30:00,51.56,51.6,51.4,51.43,44300.0,32.8044,32.8299,32.7026,32.7217,44300.0
2007-03-01 13:40:00,51.43,51.49,51.4,51.49,33100.0,32.7217,32.7599,32.7026,32.7599,33100.0
2007-03-01 13:50:00,51.5,51.56,51.45,51.55,34000.0,32.7662,32.8044,32.7344,32.798,34000.0
2007-03-01 14:00:00,51.53,51.72,51.53,51.59,58900.0,32.7853,32.9062,32.7853,32.8235,58900.0
2007-03-01 14:10:00,51.59,51.65,51.57,51.59,83300.0,32.8235,32.8617,32.8108,32.8235,83300.0
2007-03-01 14:20:00,51.59,51.6,51.47,51.49,40400.0,32.8235,32.8299,32.7471,32.7599,40400.0
2007-03-01 14:30:00,51.49,51.6,51.46,51.58,54400.0,32.7599,32.8299,32.7408,32.8171,54400.0
2007-03-01 14:40:00,51.57,51.63,51.5,51.63,71500.0,32.8108,32.8489,32.7662,32.8489,71500.0
2007-03-01 14:50:00,51.63,51.65,51.53,51.59,45700.0,32.8489,32.8617,32.7853,32.8235,45700.0
2007-03-01 15:00:00,51.6,51.61,51.52,51.58,64600.0,32.8299,32.8362,32.779,32.8171,64600.0
2007-03-01 15:10:00,51.59,51.73,51.58,51.66,131800.0,32.8235,32.9126,32.8171,32.868,131800.0
2007-03-01 15:20:00,51.66,51.67,51.31,51.46,105000.0,32.868,32.8744,32.6453,32.7408,105000.0
2007-03-01 15:30:00,51.46,51.54,51.4,51.48,61700.0,32.7408,32.7917,32.7026,32.7535,61700.0
2007-03-01 15:40:00,51.48,51.48,51.4,51.46,61600.0,32.7535,32.7535,32.7026,32.7408,61600.0
2007-03-01 15:50:00,51.44,51.59,51.43,51.47,120200.0,32.7281,32.8235,32.7217,32.7471,120200.0
2007-03-02 09:30:00,52.38,52.38,51.0,51.23,58300.0,33.3261,33.3261,32.4481,32.5944,58300.0
2007-03-02 09:40:00,51.21,51.5,51.2,51.41,55700.0,32.5817,32.7662,32.5754,32.709,55700.0
2007-03-02 09:50:00,51.44,51.5,51.32,51.38,34700.0,32.7281,32.7662,32.6517,32.6899,34700.0
2007-03-02 10:00:00,51.37,51.41,51.23,51.39,41600.0,32.6835,32.709,32.5944,32.6962,41600.0
2007-03-02 10:10:00,51.38,51.5,51.35,51.45,30500.0,32.6899,32.7662,32.6708,32.7344,30500.0
2007-03-02 10:20:00,51.42,51.44,51.28,51.43,26900.0,32.7153,32.7281,32.6263,32.7217,26900.0
2007-03-02 10:30:00,51.43,51.53,51.35,51.5,40300.0,32.7217,32.7853,32.6708,32.7662,40300.0
2007-03-02 10:40:00,51.49,51.66,51.41,51.6,36000.0,32.7599,32.868,32.709,32.8299,36000.0
2007-03-02 10:50:00,51.59,51.61,51.49,51.58,28100.0,32.8235,32.8362,32.7599,32.8171,28100.0
2007-03-02 11:00:00,51.58,51.58,51.4,51.54,25300.0,32.8171,32.8171,32.7026,32.7917,25300.0
2007-03-02 11:10:00,51.53,51.61,51.47,51.6,17100.0,32.7853,32.8362,32.7471,32.8299,17100.0
2007-03-02 11:20:00,51.6,51.6,51.41,51.44,26800.0,32.8299,32.8299,32.709,32.7281,26800.0
2007-03-02 11:30:00,51.42,51.44,51.38,51.42,20100.0,32.7153,32.7281,32.6899,32.7153,20100.0
2007-03-02 11:40:00,51.43,51.59,51.42,51.53,27200.0,32.7217,32.8235,32.7153,32.7853,27200.0
2007-03-02 11:50:00,51.52,51.55,51.43,51.55,28300.0,32.779,32.798,32.7217,32.798,28300.0
2007-03-02 12:00:00,51.52,51.58,51.49,51.57,19900.0,32.779,32.8171,32.7599,32.8108,19900.0
2007-03-02 12:10:00,51.55,51.56,51.35,51.35,32900.0,32.798,32.8044,32.6708,32.6708,32900.0
2007-03-02 12:20:00,51.33,51.48,51.31,51.36,78000.0,32.6581,32.7535,32.6453,32.6772,78000.0
2007-03-02 12:30:00,51.36,51.42,51.25,51.32,59100.0,32.6772,32.7153,32.6072,32.6517,59100.0
2007-03-02 12:40:00,51.32,51.33,51.14,51.24,41800.0,32.6517,32.6581,32.5372,32.6008,41800.0
2007-03-02 12:50:00,51.25,51.3,51.2,51.26,29500.0,32.6072,32.639,32.5754,32.6135,29500.0
2007-03-02 13:00:00,51.26,51.27,51.17,51.24,64100.0,32.6135,32.6199,32.5563,32.6008,64100.0
2007-03-02 13:10:00,51.24,51.33,51.21,51.25,46500.0,32.6008,32.6581,32.5817,32.6072,46500.0
2007-03-02 13:20:00,51.26,51.28,51.0,51.03,72900.0,32.6135,32.6263,32.4481,32.4672,72900.0
2007-03-02 13:30:00,51.05,51.15,50.95,51.05,47600.0,32.4799,32.5435,32.4163,32.4799,47600.0
2007-03-02 13:40:00,51.03,51.18,51.0,51.15,38000.0,32.4672,32.5626,32.4481,32.5435,38000.0
2007-03-02 13:50:00,51.15,51.15,50.99,51.1,44200.0,32.5435,32.5435,32.4417,32.5117,44200.0
2007-03-02 14:00:00,51.1,51.1,50.99,51.05,25800.0,32.5117,32.5117,32.4417,32.4799,25800.0
2007-03-02 14:10:00,51.04,51.09,50.91,50.98,33600.0,32.4736,32.5054,32.3908,32.4354,33600.0
2007-03-02 14:20:00,50.99,50.99,50.86,50.97,42000.0,32.4417,32.4417,32.359,32.429,42000.0
2007-03-02 14:30:00,50.96,51.07,50.91,51.07,72000.0,32.4227,32.4926,32.3908,32.4926,72000.0
2007-03-02 14:40:00,51.08,51.26,51.07,51.18,47000.0,32.499,32.6135,32.4926,32.5626,47000.0
2007-03-02 14:50:00,51.18,51.24,51.11,51.15,40600.0,32.5626,32.6008,32.5181,32.5435,40600.0
2007-03-02 15:00:00,51.15,51.28,51.15,51.2,33600.0,32.5435,32.6263,32.5435,32.5754,33600.0
2007-03-02 15:10:00,51.19,51.25,51.16,51.19,40800.0,32.569,32.6072,32.5499,32.569,40800.0
2007-03-02 15:20:00,51.19,51.25,51.18,51.24,24400.0,32.569,32.6072,32.5626,32.6008,24400.0
2007-03-02 15:30:00,51.24,51.25,51.16,51.21,35900.0,32.6008,32.6072,32.5499,32.5817,35900.0
2007-03-02 15:40:00,51.21,51.24,51.13,51.16,49100.0,32.5817,32.6008,32.5308,32.5499,49100.0
2007-03-02 15:50:00,51.18,51.18,50.86,50.91,105700.0,32.5626,32.5626,32.359,32.3908,105700.0
2007-03-05 09:30:00,50.3,50.67,50.18,50.61,119900.0,32.0027,32.2382,31.9264,32.2,119900.0
2007-03-05 09:40:00,50.61,50.75,50.31,50.53,80500.0,32.2,32.2891,32.0091,32.1491,80500.0
2007-03-05 09:50:00,50.51,50.92,50.46,50.87,47500.0,32.1364,32.3972,32.1045,32.3654,47500.0
2007-03-05 10:00:00,50.85,50.94,50.72,50.9,72400.0,32.3527,32.4099,32.27,32.3845,72400.0
2007-03-05 10:10:00,50.92,51.34,50.89,51.18,91600.0,32.3972,32.6644,32.3781,32.5626,91600.0
2007-03-05 10:20:00,51.19,51.2,50.98,51.06,39000.0,32.569,32.5754,32.4354,32.4863,39000.0
2007-03-05 10:30:00,51.07,51.08,50.95,51.0,47500.0,32.4926,32.499,32.4163,32.4481,47500.0
2007-03-05 10:40:00,51.01,51.03,50.89,50.97,70000.0,32.4545,32.4672,32.3781,32.429,70000.0
2007-03-05 10:50:00,50.98,51.0,50.92,50.99,27700.0,32.4354,32.4481,32.3972,32.4417,27700.0
2007-03-05 11:00:00,51.0,51.01,50.95,51.0,29400.0,32.4481,32.4545,32.4163,32.4481,29400.0
2007-03-05 11:10:00,50.99,51.09,50.96,51.09,29600.0,32.4417,32.5054,32.4227,32.5054,29600.0
2007-03-05 11:20:00,51.11,51.15,50.98,51.04,22800.0,32.5181,32.5435,32.4354,32.4736,22800.0
2007-03-05 11:30:00,51.05,51.05,50.91,50.94,22200.0,32.4799,32.4799,32.3908,32.4099,22200.0
2007-03-05 11:40:00,50.94,50.95,50.78,50.88,38800.0,32.4099,32.4163,32.3081,32.3718,38800.0
2007-03-05 11:50:00,50.88,50.92,50.72,50.75,27900.0,32.3718,32.3972,32.27,32.2891,27900.0
2007-03-05 12:00:00,50.74,50.75,50.62,50.67,40600.0,32.2827,32.2891,32.2063,32.2382,40600.0
2007-03-05 12:10:00,50.69,50.71,50.62,50.62,17100.0,32.2509,32.2636,32.2063,32.2063,17100.0
2007-03-05 12:20:00,50.66,50.7,50.64,50.64,24000.0,32.2318,32.2572,32.2191,32.2191,24000.0
2007-03-05 12:30:00,50.65,50.66,50.51,50.55,42600.0,32.2254,32.2318,32.1364,32.1618,42600.0
2007-03-05 12:40:00,50.55,50.71,50.54,50.66,47400.0,32.1618,32.2636,32.1554,32.2318,47400.0
2007-03-05 12:50:00,50.67,50.67,50.52,50.54,24700.0,32.2382,32.2382,32.1427,32.1554,24700.0
2007-03-05 13:00:00,50.54,50.62,50.53,50.54,19000.0,32.1554,32.2063,32.1491,32.1554,19000.0
2007-03-05 13:10:00,50.54,50.68,50.54,50.6,22900.0,32.1554,32.2445,32.1554,32.1936,22900.0
2007-03-05 13:20:00,50.6,50.62,50.48,50.54,24600.0,32.1936,32.2063,32.1173,32.1554,24600.0
2007-03-05 13:30:00,50.56,50.58,50.53,50.58,26500.0,32.1682,32.1809,32.1491,32.1809,26500.0
2007-03-05 13:40:00,50.58,50.73,50.56,50.72,85200.0,32.1809,32.2763,32.1682,32.27,85200.0
2007-03-05 13:50:00,50.72,50.85,50.72,50.85,17900.0,32.27,32.3527,32.27,32.3527,17900.0
2007-03-05 14:00:00,50.86,50.96,50.79,50.79,55600.0,32.359,32.4227,32.3145,32.3145,55600.0
2007-03-05 14:10:00,50.79,50.79,50.59,50.63,38500.0,32.3145,32.3145,32.1873,32.2127,38500.0
2007-03-05 14:20:00,50.63,50.74,50.59,50.65,38200.0,32.2127,32.2827,32.1873,32.2254,38200.0
2007-03-05 14:30:00,50.63,50.69,50.59,50.64,25100.0,32.2127,32.2509,32.1873,32.2191,25100.0
2007-03-05 14:40:00,50.64,50.74,50.6,50.68,40900.0,32.2191,32.2827,32.1936,32.2445,40900.0
2007-03-05 14:50:00,50.66,50.72,50.62,50.7,37900.0,32.2318,32.27,32.2063,32.2572,37900.0
2007-03-05 15:00:00,50.7,50.72,50.47,50.47,36500.0,32.2572,32.27,32.1109,32.1109,36500.0
2007-03-05 15:10:00,50.45,50.49,50.36,50.45,49600.0,32.0982,32.1236,32.0409,32.0982,49600.0
2007-03-05 15:20:00,50.47,50.56,50.42,50.52,84800.0,32.1109,32.1682,32.0791,32.1427,84800.0
2007-03-05 15:30:00,50.53,50.58,50.47,50.48,72000.0,32.1491,32.1809,32.1109,32.1173,72000.0
2007-03-05 15:40:00,50.47,50.47,50.36,50.44,61500.0,32.1109,32.1109,32.0409,32.0918,61500.0
2007-03-05 15:50:00,50.44,50.44,50.14,50.2,114600.0,32.0918,32.0918,31.9009,31.9391,114600.0
2007-03-06 09:30:00,50.7,50.75,50.62,50.74,60100.0,32.2572,32.2891,32.2063,32.2827,60100.0
2007-03-06 09:40:00,50.74,50.84,50.6,50.64,75500.0,32.2827,32.3463,32.1936,32.2191,75500.0
2007-03-06 09:50:00,50.61,50.64,50.49,50.54,45000.0,32.2,32.2191,32.1236,32.1554,45000.0
2007-03-06 10:00:00,50.54,50.57,50.36,50.42,62400.0,32.1554,32.1745,32.0409,32.0791,62400.0
2007-03-06 10:10:00,50.43,50.5,50.38,50.48,40700.0,32.0855,32.13,32.0536,32.1173,40700.0
2007-03-06 10:20:00,50.48,50.6,50.45,50.6,37100.0,32.1173,32.1936,32.0982,32.1936,37100.0
2007-03-06 10:30:00,50.61,50.64,50.4,50.42,58600.0,32.2,32.2191,32.0664,32.0791,58600.0
2007-03-06 10:40:00,50.42,50.43,50.26,50.32,84300.0,32.0791,32.0855,31.9773,32.0155,84300.0
2007-03-06 10:50:00,50.33,50.42,50.26,50.28,23300.0,32.0218,32.0791,31.9773,31.99,23300.0
2007-03-06 11:00:00,50.27,50.41,50.27,50.32,36700.0,31.9837,32.0727,31.9837,32.0155,36700.0
2007-03-06 11:10:00,50.32,50.36,50.27,50.33,49300.0,32.0155,32.0409,31.9837,32.0218,49300.0
2007-03-06 11:20:00,50.32,50.4,50.25,50.39,55600.0,32.0155,32.0664,31.9709,32.06,55600.0
2007-03-06 11:30:00,50.39,50.43,50.28,50.28,36200.0,32.06,32.0855,31.99,31.99,36200.0
2007-03-06 11:40:00,50.28,50.4,50.28,50.34,35600.0,31.99,32.0664,31.99,32.0282,35600.0
2007-03-06 11:50:00,50.34,50.37,50.25,50.29,40200.0,32.0282,32.0473,31.9709,31.9964,40200.0
2007-03-06 12:00:00,50.29,50.35,50.25,50.29,48600.0,31.9964,32.0346,31.9709,31.9964,48600.0
2007-03-06 12:10:00,50.29,50.31,50.21,50.27,36800.0,31.9964,32.0091,31.9455,31.9837,36800.0
2007-03-06 12:20:00,50.28,50.29,50.2,50.28,24300.0,31.99,31.9964,31.9391,31.99,24300.0
2007-03-06 12:30:00,50.28,50.4,50.28,50.37,24600.0,31.99,32.0664,31.99,32.0473,24600.0
2007-03-06 12:40:00,50.37,50.46,50.35,50.45,73000.0,32.0473,32.1045,32.0346,32.0982,73000.0
2007-03-06 12:50:00,50.44,50.44,50.35,50.4,26800.0,32.0918,32.0918,32.0346,32.0664,26800.0
2007-03-06 13:00:00,50.39,50.4,50.34,50.39,30400.0,32.06,32.0664,32.0282,32.06,30400.0
2007-03-06 13:10:00,50.4,50.4,50.29,50.3,44500.0,32.0664,32.0664,31.9964,32.0027,44500.0
2007-03-06 13:20:00,50.3,50.44,50.29,50.44,38900.0,32.0027,32.0918,31.9964,32.0918,38900.0
2007-03-06 13:30:00,50.44,50.5,50.4,50.42,63200.0,32.0918,32.13,32.0664,32.0791,63200.0
2007-03-06 13:40:00,50.43,50.48,50.39,50.41,54900.0,32.0855,32.1173,32.06,32.0727,54900.0
2007-03-06 13:50:00,50.41,50.51,50.37,50.48,70500.0,32.0727,32.1364,32.0473,32.1173,70500.0
2007-03-06 14:00:00,50.48,50.49,50.37,50.39,64600.0,32.1173,32.1236,32.0473,32.06,64600.0
2007-03-06 14:10:00,50.39,50.46,50.38,50.38,67700.0,32.06,32.1045,32.0536,32.0536,67700.0
2007-03-06 14:20:00,50.39,50.54,50.39,50.47,35000.0,32.06,32.1554,32.06,32.1109,35000.0
2007-03-06 14:30:00,50.47,50.5,50.4,50.45,36200.0,32.1109,32.13,32.0664,32.0982,36200.0
2007-03-06 14:40:00,50.44,50.54,50.44,50.52,25200.0,32.0918,32.1554,32.0918,32.1427,25200.0
2007-03-06 14:50:00,50.53,50.62,50.52,50.62,26600.0,32.1491,32.2063,32.1427,32.2063,26600.0
2007-03-06 15:00:00,50.61,50.82,50.6,50.82,66200.0,32.2,32.3336,32.1936,32.3336,66200.0
2007-03-06 15:10:00,50.82,50.87,50.77,50.81,83300.0,32.3336,32.3654,32.3018,32.3272,83300.0
2007-03-06 15:20:00,50.82,50.82,50.73,50.78,30300.0,32.3336,32.3336,32.2763,32.3081,30300.0
2007-03-06 15:30:00,50.77,50.78,50.61,50.62,46400.0,32.3018,32.3081,32.2,32.2063,46400.0
2007-03-06 15:40:00,50.61,50.63,50.5,50.54,104500.0,32.2,32.2127,32.13,32.1554,104500.0
2007-03-06 15:50:00,50.55,50.6,50.5,50.6,135500.0,32.1618,32.1936,32.13,32.1936,135500.0
2007-03-07 09:30:00,50.37,50.63,50.31,50.58,44700.0,32.0473,32.2127,32.0091,32.1809,44700.0
2007-03-07 09:40:00,50.6,50.83,50.55,50.76,48800.0,32.1936,32.3399,32.1618,32.2954,48800.0
2007-03-07 09:50:00,50.76,50.82,50.61,50.67,28100.0,32.2954,32.3336,32.2,32.2382,28100.0
2007-03-07 10:00:00,50.69,50.71,50.59,50.71,20900.0,32.2509,32.2636,32.1873,32.2636,20900.0
2007-03-07 10:10:00,50.7,50.78,50.67,50.73,18000.0,32.2572,32.3081,32.2382,32.2763,18000.0
2007-03-07 10:20:00,50.77,50.8,50.65,50.67,36000.0,32.3018,32.3209,32.2254,32.2382,36000.0
2007-03-07 10:30:00,50.67,50.79,50.54,50.77,63400.0,32.2382,32.3145,32.1554,32.3018,63400.0
2007-03-07 10:40:00,50.78,50.81,50.68,50.69,30100.0,32.3081,32.3272,32.2445,32.2509,30100.0
2007-03-07 10:50:00,50.68,50.74,50.66,50.67,26300.0,32.2445,32.2827,32.2318,32.2382,26300.0
2007-03-07 11:00:00,50.68,50.72,50.63,50.7,29400.0,32.2445,32.27,32.2127,32.2572,29400.0
2007-03-07 11:10:00,50.7,50.76,50.6,50.75,34300.0,32.2572,32.2954,32.1936,32.2891,34300.0
2007-03-07 11:20:00,50.76,50.78,50.71,50.71,23100.0,32.2954,32.3081,32.2636,32.2636,23100.0
2007-03-07 11:30:00,50.68,50.71,50.53,50.56,74600.0,32.2445,32.2636,32.1491,32.1682,74600.0
2007-03-07 11:40:00,50.56,50.65,50.56,50.64,33500.0,32.1682,32.2254,32.1682,32.2191,33500.0
2007-03-07 11:50:00,50.65,50.9,50.64,50.9,37100.0,32.2254,32.3845,32.2191,32.3845,37100.0
2007-03-07 12:00:00,50.89,51.06,50.88,51.06,75100.0,32.3781,32.4863,32.3718,32.4863,75100.0
2007-03-07 12:10:00,51.06,51.06,50.96,50.97,40800.0,32.4863,32.4863,32.4227,32.429,40800.0
2007-03-07 12:20:00,50.97,51.04,50.93,51.04,32100.0,32.429,32.4736,32.4036,32.4736,32100.0
2007-03-07 12:30:00,51.03,51.05,50.96,50.99,23500.0,32.4672,32.4799,32.4227,32.4417,23500.0
2007-03-07 12:40:00,50.99,51.04,50.97,51.04,19600.0,32.4417,32.4736,32.429,32.4736,19600.0
2007-03-07 12:50:00,51.03,51.03,50.98,51.0,22900.0,32.4672,32.4672,32.4354,32.4481,22900.0
2007-03-07 13:00:00,50.99,51.1,50.99,51.1,53400.0,32.4417,32.5117,32.4417,32.5117,53400.0
2007-03-07 13:10:00,51.11,51.12,51.01,51.01,25500.0,32.5181,32.5245,32.4545,32.4545,25500.0
2007-03-07 13:20:00,51.0,51.08,50.99,51.05,19000.0,32.4481,32.499,32.4417,32.4799,19000.0
2007-03-07 13:30:00,51.06,51.23,51.05,51.19,62400.0,32.4863,32.5944,32.4799,32.569,62400.0
2007-03-07 13:40:00,51.17,51.2,51.11,51.2,20300.0,32.5563,32.5754,32.5181,32.5754,20300.0
2007-03-07 13:50:00,51.21,51.22,51.1,51.1,20800.0,32.5817,32.5881,32.5117,32.5117,20800.0
2007-03-07 14:00:00,51.1,51.13,51.04,51.07,37600.0,32.5117,32.5308,32.4736,32.4926,37600.0
2007-03-07 14:10:00,51.06,51.06,50.96,51.06,24100.0,32.4863,32.4863,32.4227,32.4863,24100.0
2007-03-07 14:20:00,51.07,51.11,50.97,50.99,29300.0,32.4926,32.5181,32.429,32.4417,29300.0
2007-03-07 14:30:00,51.01,51.07,50.97,50.98,24700.0,32.4545,32.4926,32.429,32.4354,24700.0
2007-03-07 14:40:00,50.99,51.03,50.99,51.03,18800.0,32.4417,32.4672,32.4417,32.4672,18800.0
2007-03-07 14:50:00,51.03,51.07,50.93,50.94,26100.0,32.4672,32.4926,32.4036,32.4099,26100.0
2007-03-07 15:00:00,50.96,51.08,50.96,51.01,33000.0,32.4227,32.499,32.4227,32.4545,33000.0
2007-03-07 15:10:00,51.0,51.03,50.98,51.01,25200.0,32.4481,32.4672,32.4354,32.4545,25200.0
2007-03-07 15:20:00,51.0,51.01,50.96,50.97,47900.0,32.4481,32.4545,32.4227,32.429,47900.0
2007-03-07 15:30:00,50.97,51.09,50.93,51.07,118500.0,32.429,32.5054,32.4036,32.4926,118500.0
2007-03-07 15:40:00,51.07,51.08,50.77,50.88,78900.0,32.4926,32.499,32.3018,32.3718,78900.0
2007-03-07 15:50:00,50.87,50.9,50.75,50.79,108600.0,32.3654,32.3845,32.2891,32.3145,108600.0
2007-03-08 09:30:00,51.11,51.41,50.67,51.13,102200.0,32.5181,32.709,32.2382,32.5308,102200.0
2007-03-08 09:40:00,51.13,51.34,51.11,51.31,78200.0,32.5308,32.6644,32.5181,32.6453,78200.0
2007-03-08 09:50:00,51.28,51.35,51.25,51.32,34500.0,32.6263,32.6708,32.6072,32.6517,34500.0
2007-03-08 10:00:00,51.3,51.32,51.2,51.25,68000.0,32.639,32.6517,32.5754,32.6072,68000.0
2007-03-08 10:10:00,51.27,51.32,51.13,51.25,55200.0,32.6199,32.6517,32.5308,32.6072,55200.0
2007-03-08 10:20:00,51.26,51.41,51.24,51.39,39200.0,32.6135,32.709,32.6008,32.6962,39200.0
2007-03-08 10:30:00,51.41,51.44,51.33,51.33,56500.0,32.709,32.7281,32.6581,32.6581,56500.0
2007-03-08 10:40:00,51.33,51.35,51.25,51.35,41000.0,32.6581,32.6708,32.6072,32.6708,41000.0
2007-03-08 10:50:00,51.36,51.42,51.35,51.41,21600.0,32.6772,32.7153,32.6708,32.709,21600.0
2007-03-08 11:00:00,51.42,51.53,51.4,51.5,30300.0,32.7153,32.7853,32.7026,32.7662,30300.0
2007-03-08 11:10:00,51.5,51.51,51.36,51.37,27300.0,32.7662,32.7726,32.6772,32.6835,27300.0
2007-03-08 11:20:00,51.37,51.4,51.31,51.34,22700.0,32.6835,32.7026,32.6453,32.6644,22700.0
2007-03-08 11:30:00,51.33,51.33,51.27,51.33,27700.0,32.6581,32.6581,32.6199,32.6581,27700.0
2007-03-08 11:40:00,51.32,51.46,51.31,51.44,20200.0,32.6517,32.7408,32.6453,32.7281,20200.0
2007-03-08 11:50:00,51.43,51.43,51.3,51.37,13300.0,32.7217,32.7217,32.639,32.6835,13300.0
2007-03-08 12:00:00,51.37,51.43,51.33,51.34,13300.0,32.6835,32.7217,32.6581,32.6644,13300.0
2007-03-08 12:10:00,51.33,51.35,51.26,51.35,20400.0,32.6581,32.6708,32.6135,32.6708,20400.0
2007-03-08 12:20:00,51.35,51.37,51.28,51.29,20000.0,32.6708,32.6835,32.6263,32.6326,20000.0
2007-03-08 12:30:00,51.3,51.34,51.23,51.27,13700.0,32.639,32.6644,32.5944,32.6199,13700.0
2007-03-08 12:40:00,51.27,51.28,51.17,51.19,19200.0,32.6199,32.6263,32.5563,32.569,19200.0
2007-03-08 12:50:00,51.2,51.27,51.15,51.27,13900.0,32.5754,32.6199,32.5435,32.6199,13900.0
2007-03-08 13:00:00,51.27,51.27,51.18,51.23,16300.0,32.6199,32.6199,32.5626,32.5944,16300.0
2007-03-08 13:10:00,51.24,51.3,51.23,51.26,14000.0,32.6008,32.639,32.5944,32.6135,14000.0
2007-03-08 13:20:00,51.25,51.3,51.22,51.28,10600.0,32.6072,32.639,32.5881,32.6263,10600.0
2007-03-08 13:30:00,51.28,51.31,51.22,51.3,18000.0,32.6263,32.6453,32.5881,32.639,18000.0
2007-03-08 13:40:00,51.29,51.4,51.29,51.36,16600.0,32.6326,32.7026,32.6326,32.6772,16600.0
2007-03-08 13:50:00,51.39,51.39,51.3,51.36,24300.0,32.6962,32.6962,32.639,32.6772,24300.0
2007-03-08 14:00:00,51.35,51.35,51.22,51.23,17300.0,32.6708,32.6708,32.5881,32.5944,17300.0
2007-03-08 14:10:00,51.24,51.26,51.1,51.18,21300.0,32.6008,32.6135,32.5117,32.5626,21300.0
2007-03-08 14:20:00,51.17,51.21,51.12,51.12,25500.0,32.5563,32.5817,32.5245,32.5245,25500.0
2007-03-08 14:30:00,51.12,51.15,50.87,51.02,57100.0,32.5245,32.5435,32.3654,32.4608,57100.0
2007-03-08 14:40:00,51.02,51.05,50.95,51.05,41600.0,32.4608,32.4799,32.4163,32.4799,41600.0
2007-03-08 14:50:00,51.05,51.09,50.98,51.0,30900.0,32.4799,32.5054,32.4354,32.4481,30900.0
2007-03-08 15:00:00,51.0,51.14,51.0,51.08,35300.0,32.4481,32.5372,32.4481,32.499,35300.0
2007-03-08 15:10:00,51.1,51.14,51.05,51.1,24800.0,32.5117,32.5372,32.4799,32.5117,24800.0
2007-03-08 15:20:00,51.1,51.22,51.1,51.18,39700.0,32.5117,32.5881,32.5117,32.5626,39700.0
2007-03-08 15:30:00,51.18,51.24,51.13,51.13,31000.0,32.5626,32.6008,32.5308,32.5308,31000.0
2007-03-08 15:40:00,51.14,51.21,51.06,51.09,41600.0,32.5372,32.5817,32.4863,32.5054,41600.0
2007-03-08 15:50:00,51.09,51.14,51.07,51.14,71200.0,32.5054,32.5372,32.4926,32.5372,71200.0
2007-03-09 09:30:00,51.62,51.68,51.4,51.42,39100.0,32.8426,32.8808,32.7026,32.7153,39100.0
2007-03-09 09:40:00,51.4,51.58,51.28,51.5,35600.0,32.7026,32.8171,32.6263,32.7662,35600.0
2007-03-09 09:50:00,51.51,51.51,51.16,51.18,56500.0,32.7726,32.7726,32.5499,32.5626,56500.0
2007-03-09 10:00:00,51.18,51.28,51.02,51.02,104400.0,32.5626,32.6263,32.4608,32.4608,104400.0
2007-03-09 10:10:00,51.0,51.14,50.85,50.92,84500.0,32.4481,32.5372,32.3527,32.3972,84500.0
2007-03-09 10:20:00,50.91,51.12,50.9,51.11,60700.0,32.3908,32.5245,32.3845,32.5181,60700.0
2007-03-09 10:30:00,51.12,51.19,51.05,51.19,51200.0,32.5245,32.569,32.4799,32.569,51200.0
2007-03-09 10:40:00,51.2,51.24,51.12,51.18,33600.0,32.5754,32.6008,32.5245,32.5626,33600.0
2007-03-09 10:50:00,51.18,51.28,51.18,51.2,32500.0,32.5626,32.6263,32.5626,32.5754,32500.0
2007-03-09 11:00:00,51.19,51.25,51.13,51.14,42800.0,32.569,32.6072,32.5308,32.5372,42800.0
2007-03-09 11:10:00,51.15,51.24,51.06,51.09,35300.0,32.5435,32.6008,32.4863,32.5054,35300.0
2007-03-09 11:20:00,51.07,51.09,50.98,51.01,36100.0,32.4926,32.5054,32.4354,32.4545,36100.0
2007-03-09 11:30:00,51.01,51.18,50.99,51.17,38200.0,32.4545,32.5626,32.4417,32.5563,38200.0
2007-03-09 11:40:00,51.16,51.16,51.06,51.1,34000.0,32.5499,32.5499,32.4863,32.5117,34000.0
2007-03-09 11:50:00,51.09,51.09,50.95,50.98,32800.0,32.5054,32.5054,32.4163,32.4354,32800.0
2007-03-09 12:00:00,50.99,51.03,50.97,50.98,21200.0,32.4417,32.4672,32.429,32.4354,21200.0
2007-03-09 12:10:00,50.99,51.05,50.98,51.03,17100.0,32.4417,32.4799,32.4354,32.4672,17100.0
2007-03-09 12:20:00,51.03,51.12,51.02,51.12,20600.0,32.4672,32.5245,32.4608,32.5245,20600.0
2007-03-09 12:30:00,51.11,51.11,50.95,51.0,27600.0,32.5181,32.5181,32.4163,32.4481,27600.0
2007-03-09 12:40:00,51.01,51.01,50.87,50.93,35100.0,32.4545,32.4545,32.3654,32.4036,35100.0
2007-03-09 12:50:00,50.93,50.98,50.91,50.94,25500.0,32.4036,32.4354,32.3908,32.4099,25500.0
2007-03-09 13:00:00,50.94,51.04,50.93,51.02,24400.0,32.4099,32.4736,32.4036,32.4608,24400.0
2007-03-09 13:10:00,51.02,51.02,50.9,50.96,47400.0,32.4608,32.4608,32.3845,32.4227,47400.0
2007-03-09 13:20:00,50.95,51.0,50.94,50.97,29200.0,32.4163,32.4481,32.4099,32.429,29200.0
2007-03-09 13:30:00,50.96,51.02,50.87,50.92,37700.0,32.4227,32.4608,32.3654,32.3972,37700.0
2007-03-09 13:40:00,50.92,50.99,50.92,50.98,21200.0,32.3972,32.4417,32.3972,32.4354,21200.0
2007-03-09 13:50:00,50.97,50.97,50.81,50.86,53300.0,32.429,32.429,32.3272,32.359,53300.0
2007-03-09 14:00:00,50.85,50.95,50.76,50.94,52500.0,32.3527,32.4163,32.2954,32.4099,52500.0
2007-03-09 14:10:00,50.94,50.96,50.84,50.87,35000.0,32.4099,32.4227,32.3463,32.3654,35000.0
2007-03-09 14:20:00,50.87,50.89,50.76,50.84,34600.0,32.3654,32.3781,32.2954,32.3463,34600.0
2007-03-09 14:30:00,50.84,50.9,50.68,50.87,54700.0,32.3463,32.3845,32.2445,32.3654,54700.0
2007-03-09 14:40:00,50.88,50.91,50.82,50.86,34000.0,32.3718,32.3908,32.3336,32.359,34000.0
2007-03-09 14:50:00,50.86,50.87,50.75,50.84,36200.0,32.359,32.3654,32.2891,32.3463,36200.0
2007-03-09 15:00:00,50.85,50.89,50.79,50.85,30000.0,32.3527,32.3781,32.3145,32.3527,30000.0
2007-03-09 15:10:00,50.86,50.94,50.83,50.9,26200.0,32.359,32.4099,32.3399,32.3845,26200.0
2007-03-09 15:20:00,50.9,50.93,50.82,50.91,34200.0,32.3845,32.4036,32.3336,32.3908,34200.0
2007-03-09 15:30:00,50.91,50.95,50.86,50.9,41300.0,32.3908,32.4163,32.359,32.3845,41300.0
2007-03-09 15:40:00,50.9,51.0,50.88,50.98,72800.0,32.3845,32.4481,32.3718,32.4354,72800.0
2007-03-09 15:50:00,50.99,51.0,50.87,50.92,111700.0,32.4417,32.4481,32.3654,32.3972,111700.0
2007-03-12 09:30:00,50.77,50.92,50.65,50.88,41500.0,32.3018,32.3972,32.2254,32.3718,41500.0
2007-03-12 09:40:00,50.85,50.95,50.61,50.61,152800.0,32.3527,32.4163,32.2,32.2,152800.0
2007-03-12 09:50:00,50.62,50.75,50.6,50.68,35400.0,32.2063,32.2891,32.1936,32.2445,35400.0
2007-03-12 10:00:00,50.69,50.72,50.65,50.65,25000.0,32.2509,32.27,32.2254,32.2254,25000.0
2007-03-12 10:10:00,50.66,50.73,50.58,50.62,56400.0,32.2318,32.2763,32.1809,32.2063,56400.0
2007-03-12 10:20:00,50.61,50.67,50.6,50.63,25600.0,32.2,32.2382,32.1936,32.2127,25600.0
2007-03-12 10:30:00,50.61,50.7,50.6,50.69,46100.0,32.2,32.2572,32.1936,32.2509,46100.0
2007-03-12 10:40:00,50.69,50.72,50.5,50.52,37900.0,32.2509,32.27,32.13,32.1427,37900.0
2007-03-12 10:50:00,50.52,50.61,50.49,50.61,38500.0,32.1427,32.2,32.1236,32.2,38500.0
2007-03-12 11:00:00,50.6,50.62,50.54,50.55,24300.0,32.1936,32.2063,32.1554,32.1618,24300.0
2007-03-12 11:10:00,50.55,50.56,50.54,50.54,24700.0,32.1618,32.1682,32.1554,32.1554,24700.0
2007-03-12 11:20:00,50.54,50.54,50.46,50.46,34900.0,32.1554,32.1554,32.1045,32.1045,34900.0
2007-03-12 11:30:00,50.46,50.51,50.43,50.5,42600.0,32.1045,32.1364,32.0855,32.13,42600.0
2007-03-12 11:40:00,50.5,50.51,50.42,50.48,39100.0,32.13,32.1364,32.0791,32.1173,39100.0
2007-03-12 11:50:00,50.47,50.48,50.4,50.47,38500.0,32.1109,32.1173,32.0664,32.1109,38500.0
2007-03-12 12:00:00,50.48,50.57,50.45,50.56,73600.0,32.1173,32.1745,32.0982,32.1682,73600.0
2007-03-12 12:10:00,50.55,50.6,50.54,50.6,25200.0,32.1618,32.1936,32.1554,32.1936,25200.0
2007-03-12 12:20:00,50.6,50.66,50.58,50.65,38900.0,32.1936,32.2318,32.1809,32.2254,38900.0
2007-03-12 12:30:00,50.65,50.86,50.64,50.84,54300.0,32.2254,32.359,32.2191,32.3463,54300.0
2007-03-12 12:40:00,50.85,50.88,50.82,50.84,29300.0,32.3527,32.3718,32.3336,32.3463,29300.0
2007-03-12 12:50:00,50.85,50.9,50.84,50.9,18000.0,32.3527,32.3845,32.3463,32.3845,18000.0
2007-03-12 13:00:00,50.9,50.9,50.83,50.84,17200.0,32.3845,32.3845,32.3399,32.3463,17200.0
2007-03-12 13:10:00,50.85,50.85,50.76,50.77,12200.0,32.3527,32.3527,32.2954,32.3018,12200.0
2007-03-12 13:20:00,50.77,50.86,50.77,50.8,16500.0,32.3018,32.359,32.3018,32.3209,16500.0
2007-03-12 13:30:00,50.78,50.86,50.77,50.86,13400.0,32.3081,32.359,32.3018,32.359,13400.0
2007-03-12 13:40:00,50.86,50.88,50.81,50.86,17800.0,32.359,32.3718,32.3272,32.359,17800.0
2007-03-12 13:50:00,50.86,50.92,50.85,50.9,19600.0,32.359,32.3972,32.3527,32.3845,19600.0
2007-03-12 14:00:00,50.9,50.94,50.87,50.91,23400.0,32.3845,32.4099,32.3654,32.3908,23400.0
2007-03-12 14:10:00,50.91,51.04,50.91,51.03,24800.0,32.3908,32.4736,32.3908,32.4672,24800.0
2007-03-12 14:20:00,51.03,51.13,51.02,51.11,27400.0,32.4672,32.5308,32.4608,32.5181,27400.0
2007-03-12 14:30:00,51.12,51.2,51.1,51.19,34000.0,32.5245,32.5754,32.5117,32.569,34000.0
2007-03-12 14:40:00,51.2,51.27,51.2,51.24,29300.0,32.5754,32.6199,32.5754,32.6008,29300.0
2007-03-12 14:50:00,51.24,51.26,51.19,51.21,24400.0,32.6008,32.6135,32.569,32.5817,24400.0
2007-03-12 15:00:00,51.21,51.22,51.16,51.2,23100.0,32.5817,32.5881,32.5499,32.5754,23100.0
2007-03-12 15:10:00,51.2,51.2,51.11,51.14,18300.0,32.5754,32.5754,32.5181,32.5372,18300.0
2007-03-12 15:20:00,51.14,51.14,51.08,51.08,15800.0,32.5372,32.5372,32.499,32.499,15800.0
2007-03-12 15:30:00,51.09,51.09,50.88,50.89,40400.0,32.5054,32.5054,32.3718,32.3781,40400.0
2007-03-12 15:40:00,50.9,51.0,50.9,50.99,35200.0,32.3845,32.4481,32.3845,32.4417,35200.0
2007-03-12 15:50:00,50.99,51.04,50.98,51.03,42500.0,32.4417,32.4736,32.4354,32.4672,42500.0
2007-03-13 09:30:00,50.57,50.66,50.5,50.6,79000.0,32.1745,32.2318,32.13,32.1936,79000.0
2007-03-13 09:40:00,50.6,50.66,50.5,50.6,53700.0,32.1936,32.2318,32.13,32.1936,53700.0
2007-03-13 09:50:00,50.6,50.69,50.59,50.59,49800.0,32.1936,32.2509,32.1873,32.1873,49800.0
2007-03-13 10:00:00,50.58,50.66,50.4,50.46,63400.0,32.1809,32.2318,32.0664,32.1045,63400.0
2007-03-13 10:10:00,50.49,50.56,50.44,50.53,33900.0,32.1236,32.1682,32.0918,32.1491,33900.0
2007-03-13 10:20:00,50.52,50.56,50.49,50.53,30800.0,32.1427,32.1682,32.1236,32.1491,30800.0
2007-03-13 10:30:00,50.56,50.6,50.5,50.56,26000.0,32.1682,32.1936,32.13,32.1682,26000.0
2007-03-13 10:40:00,50.57,50.67,50.56,50.66,26400.0,32.1745,32.2382,32.1682,32.2318,26400.0
2007-03-13 10:50:00,50.66,50.75,50.64,50.73,38300.0,32.2318,32.2891,32.2191,32.2763,38300.0
2007-03-13 11:00:00,50.72,50.74,50.49,50.5,54200.0,32.27,32.2827,32.1236,32.13,54200.0
2007-03-13 11:10:00,50.51,50.59,50.47,50.51,39000.0,32.1364,32.1873,32.1109,32.1364,39000.0
2007-03-13 11:20:00,50.51,50.53,50.45,50.46,23300.0,32.1364,32.1491,32.0982,32.1045,23300.0
2007-03-13 11:30:00,50.45,50.51,50.45,50.49,29300.0,32.0982,32.1364,32.0982,32.1236,29300.0
2007-03-13 11:40:00,50.48,50.5,50.4,50.4,24000.0,32.1173,32.13,32.0664,32.0664,24000.0
2007-03-13 11:50:00,50.4,50.4,50.35,50.38,32800.0,32.0664,32.0664,32.0346,32.0536,32800.0
2007-03-13 12:00:00,50.39,50.4,50.33,50.36,61900.0,32.06,32.0664,32.0218,32.0409,61900.0
2007-03-13 12:10:00,50.33,50.44,50.28,50.32,52800.0,32.0218,32.0918,31.99,32.0155,52800.0
2007-03-13 12:20:00,50.32,50.32,50.1,50.1,98500.0,32.0155,32.0155,31.8755,31.8755,98500.0
2007-03-13 12:30:00,50.11,50.17,50.05,50.08,74000.0,31.8819,31.92,31.8437,31.8628,74000.0
2007-03-13 12:40:00,50.08,50.13,50.05,50.08,76200.0,31.8628,31.8946,31.8437,31.8628,76200.0
2007-03-13 12:50:00,50.08,50.09,49.98,50.05,59200.0,31.8628,31.8691,31.7991,31.8437,59200.0
2007-03-13 13:00:00,50.05,50.13,50.01,50.04,34300.0,31.8437,31.8946,31.8182,31.8373,34300.0
2007-03-13 13:10:00,50.03,50.08,49.92,49.92,68700.0,31.831,31.8628,31.761,31.761,68700.0
2007-03-13 13:20:00,49.93,49.94,49.84,49.86,44800.0,31.7673,31.7737,31.7101,31.7228,44800.0
2007-03-13 13:30:00,49.86,49.88,49.75,49.8,54600.0,31.7228,31.7355,31.6528,31.6846,54600.0
2007-03-13 13:40:00,49.8,49.89,49.74,49.78,80800.0,31.6846,31.7419,31.6465,31.6719,80800.0
2007-03-13 13:50:00,49.78,49.93,49.77,49.92,38600.0,31.6719,31.7673,31.6655,31.761,38600.0
2007-03-13 14:00:00,49.92,49.95,49.8,49.81,32800.0,31.761,31.7801,31.6846,31.691,32800.0
2007-03-13 14:10:00,49.8,49.84,49.7,49.81,63400.0,31.6846,31.7101,31.621,31.691,63400.0
2007-03-13 14:20:00,49.8,49.83,49.77,49.82,44200.0,31.6846,31.7037,31.6655,31.6973,44200.0
2007-03-13 14:30:00,49.82,49.88,49.78,49.81,35600.0,31.6973,31.7355,31.6719,31.691,35600.0
2007-03-13 14:40:00,49.81,49.9,49.8,49.82,70700.0,31.691,31.7482,31.6846,31.6973,70700.0
2007-03-13 14:50:00,49.82,49.89,49.76,49.8,32700.0,31.6973,31.7419,31.6592,31.6846,32700.0
2007-03-13 15:00:00,49.79,49.83,49.71,49.83,68500.0,31.6783,31.7037,31.6274,31.7037,68500.0
2007-03-13 15:10:00,49.82,49.86,49.77,49.86,66700.0,31.6973,31.7228,31.6655,31.7228,66700.0
2007-03-13 15:20:00,49.86,49.95,49.82,49.86,59200.0,31.7228,31.7801,31.6973,31.7228,59200.0
2007-03-13 15:30:00,49.86,49.87,49.8,49.81,84800.0,31.7228,31.7292,31.6846,31.691,84800.0
2007-03-13 15:40:00,49.8,49.81,49.6,49.64,105800.0,31.6846,31.691,31.5574,31.5828,105800.0
2007-03-13 15:50:00,49.63,49.68,49.51,49.57,135400.0,31.5765,31.6083,31.5001,31.5383,135400.0
2007-03-14 09:30:00,50.2,50.65,50.0,50.63,129900.0,31.9391,32.2254,31.8119,32.2127,129900.0
2007-03-14 09:40:00,50.63,50.64,49.83,49.85,172800.0,32.2127,32.2191,31.7037,31.7164,172800.0
2007-03-14 09:50:00,49.83,49.86,49.34,49.47,152300.0,31.7037,31.7228,31.392,31.4747,152300.0
2007-03-14 10:00:00,49.46,49.47,49.03,49.3,173400.0,31.4683,31.4747,31.1947,31.3665,173400.0
2007-03-14 10:10:00,49.28,49.44,49.21,49.31,81100.0,31.3538,31.4556,31.3092,31.3729,81100.0
2007-03-14 10:20:00,49.29,49.51,49.27,49.36,69600.0,31.3601,31.5001,31.3474,31.4047,69600.0
2007-03-14 10:30:00,49.37,49.52,49.31,49.5,121300.0,31.411,31.5065,31.3729,31.4938,121300.0
2007-03-14 10:40:00,49.5,49.56,49.35,49.38,60000.0,31.4938,31.5319,31.3983,31.4174,60000.0
2007-03-14 10:50:00,49.39,49.47,49.34,49.39,45900.0,31.4238,31.4747,31.392,31.4238,45900.0
2007-03-14 11:00:00,49.36,49.43,49.26,49.36,41700.0,31.4047,31.4492,31.3411,31.4047,41700.0
2007-03-14 11:10:00,49.38,49.45,49.35,49.43,27700.0,31.4174,31.4619,31.3983,31.4492,27700.0
2007-03-14 11:20:00,49.42,49.43,49.26,49.28,38400.0,31.4429,31.4492,31.3411,31.3538,38400.0
2007-03-14 11:30:00,49.28,49.29,49.12,49.21,65700.0,31.3538,31.3601,31.252,31.3092,65700.0
2007-03-14 11:40:00,49.22,49.3,49.19,49.21,39400.0,31.3156,31.3665,31.2965,31.3092,39400.0
2007-03-14 11:50:00,49.2,49.21,49.07,49.17,36400.0,31.3029,31.3092,31.2202,31.2838,36400.0
2007-03-14 12:00:00,49.18,49.18,48.98,48.99,75800.0,31.2902,31.2902,31.1629,31.1693,75800.0
2007-03-14 12:10:00,49.01,49.07,48.9,48.93,52500.0,31.182,31.2202,31.112,31.1311,52500.0
2007-03-14 12:20:00,48.93,48.94,48.74,48.84,60800.0,31.1311,31.1375,31.0102,31.0738,60800.0
2007-03-14 12:30:00,48.85,49.07,48.84,49.05,50000.0,31.0802,31.2202,31.0738,31.2074,50000.0
2007-03-14 12:40:00,49.05,49.09,48.9,48.9,22200.0,31.2074,31.2329,31.112,31.112,22200.0
2007-03-14 12:50:00,48.92,48.92,48.74,48.79,65800.0,31.1247,31.1247,31.0102,31.042,65800.0
2007-03-14 13:00:00,48.79,49.05,48.77,49.0,49400.0,31.042,31.2074,31.0293,31.1756,49400.0
2007-03-14 13:10:00,49.0,49.25,48.98,49.25,49800.0,31.1756,31.3347,31.1629,31.3347,49800.0
2007-03-14 13:20:00,49.26,49.45,49.19,49.34,86500.0,31.3411,31.4619,31.2965,31.392,86500.0
2007-03-14 13:30:00,49.33,49.36,49.1,49.14,125200.0,31.3856,31.4047,31.2393,31.2647,125200.0
2007-03-14 13:40:00,49.13,49.3,49.13,49.2,69000.0,31.2583,31.3665,31.2583,31.3029,69000.0
2007-03-14 13:50:00,49.2,49.29,49.05,49.14,160900.0,31.3029,31.3601,31.2074,31.2647,160900.0
2007-03-14 14:00:00,49.14,49.2,49.06,49.18,42200.0,31.2647,31.3029,31.2138,31.2902,42200.0
2007-03-14 14:10:00,49.2,49.27,49.17,49.24,58800.0,31.3029,31.3474,31.2838,31.3283,58800.0
2007-03-14 14:20:00,49.26,49.31,49.22,49.29,82200.0,31.3411,31.3729,31.3156,31.3601,82200.0
2007-03-14 14:30:00,49.29,49.45,49.28,49.39,111100.0,31.3601,31.4619,31.3538,31.4238,111100.0
2007-03-14 14:40:00,49.39,49.46,49.3,49.34,91800.0,31.4238,31.4683,31.3665,31.392,91800.0
2007-03-14 14:50:00,49.34,49.39,49.27,49.3,71200.0,31.392,31.4238,31.3474,31.3665,71200.0
2007-03-14 15:00:00,49.3,49.36,49.27,49.31,86900.0,31.3665,31.4047,31.3474,31.3729,86900.0
2007-03-14 15:10:00,49.31,49.39,49.28,49.37,127100.0,31.3729,31.4238,31.3538,31.411,127100.0
2007-03-14 15:20:00,49.36,49.45,49.32,49.36,128100.0,31.4047,31.4619,31.3792,31.4047,128100.0
2007-03-14 15:30:00,49.36,49.46,49.3,49.45,199000.0,31.4047,31.4683,31.3665,31.4619,199000.0
2007-03-14 15:40:00,49.45,49.5,49.38,49.49,252000.0,31.4619,31.4938,31.4174,31.4874,252000.0
2007-03-14 15:50:00,49.49,49.58,49.41,49.52,266800.0,31.4874,31.5447,31.4365,31.5065,266800.0
2007-03-15 09:30:00,49.5,49.8,49.35,49.37,134900.0,31.4938,31.6846,31.3983,31.411,134900.0
2007-03-15 09:40:00,49.39,49.39,49.16,49.16,139000.0,31.4238,31.4238,31.2774,31.2774,139000.0
2007-03-15 09:50:00,49.16,49.59,49.15,49.56,109600.0,31.2774,31.551,31.2711,31.5319,109600.0
2007-03-15 10:00:00,49.54,49.55,49.26,49.4,121400.0,31.5192,31.5256,31.3411,31.4301,121400.0
2007-03-15 10:10:00,49.41,49.69,49.41,49.69,41700.0,31.4365,31.6146,31.4365,31.6146,41700.0
2007-03-15 10:20:00,49.69,49.84,49.59,49.81,48500.0,31.6146,31.7101,31.551,31.691,48500.0
2007-03-15 10:30:00,49.81,49.81,49.68,49.77,36400.0,31.691,31.691,31.6083,31.6655,36400.0
2007-03-15 10:40:00,49.77,49.93,49.77,49.92,36000.0,31.6655,31.7673,31.6655,31.761,36000.0
2007-03-15 10:50:00,49.92,49.92,49.81,49.86,41300.0,31.761,31.761,31.691,31.7228,41300.0
2007-03-15 11:00:00,49.87,49.95,49.81,49.91,44700.0,31.7292,31.7801,31.691,31.7546,44700.0
2007-03-15 11:10:00,49.92,49.97,49.86,49.91,45300.0,31.761,31.7928,31.7228,31.7546,45300.0
2007-03-15 11:20:00,49.91,50.05,49.9,50.0,34200.0,31.7546,31.8437,31.7482,31.8119,34200.0
2007-03-15 11:30:00,50.01,50.03,49.91,49.92,33300.0,31.8182,31.831,31.7546,31.761,33300.0
2007-03-15 11:40:00,49.91,49.98,49.86,49.88,32500.0,31.7546,31.7991,31.7228,31.7355,32500.0
2007-03-15 11:50:00,49.87,49.93,49.78,49.8,36300.0,31.7292,31.7673,31.6719,31.6846,36300.0
2007-03-15 12:00:00,49.78,49.96,49.75,49.88,36600.0,31.6719,31.7864,31.6528,31.7355,36600.0
2007-03-15 12:10:00,49.88,49.98,49.88,49.92,16000.0,31.7355,31.7991,31.7355,31.761,16000.0
2007-03-15 12:20:00,49.93,50.04,49.92,50.03,18700.0,31.7673,31.8373,31.761,31.831,18700.0
2007-03-15 12:30:00,50.03,50.16,50.03,50.13,44000.0,31.831,31.9137,31.831,31.8946,44000.0
2007-03-15 12:40:00,50.13,50.21,50.03,50.1,44200.0,31.8946,31.9455,31.831,31.8755,44200.0
2007-03-15 12:50:00,50.11,50.12,50.04,50.07,29100.0,31.8819,31.8882,31.8373,31.8564,29100.0
2007-03-15 13:00:00,50.08,50.22,50.05,50.19,35400.0,31.8628,31.9518,31.8437,31.9328,35400.0
2007-03-15 13:10:00,50.2,50.21,50.09,50.14,29700.0,31.9391,31.9455,31.8691,31.9009,29700.0
2007-03-15 13:20:00,50.13,50.13,50.03,50.03,23500.0,31.8946,31.8946,31.831,31.831,23500.0
2007-03-15 13:30:00,50.04,50.05,49.78,49.78,41100.0,31.8373,31.8437,31.6719,31.6719,41100.0
2007-03-15 13:40:00,49.79,49.81,49.71,49.78,38400.0,31.6783,31.691,31.6274,31.6719,38400.0
2007-03-15 13:50:00,49.78,49.97,49.78,49.84,41300.0,31.6719,31.7928,31.6719,31.7101,41300.0
2007-03-15 14:00:00,49.82,49.87,49.75,49.77,30600.0,31.6973,31.7292,31.6528,31.6655,30600.0
2007-03-15 14:10:00,49.79,49.83,49.71,49.83,26800.0,31.6783,31.7037,31.6274,31.7037,26800.0
2007-03-15 14:20:00,49.82,49.82,49.74,49.78,16800.0,31.6973,31.6973,31.6465,31.6719,16800.0
2007-03-15 14:30:00,49.77,49.86,49.76,49.85,20500.0,31.6655,31.7228,31.6592,31.7164,20500.0
2007-03-15 14:40:00,49.85,49.96,49.85,49.9,32100.0,31.7164,31.7864,31.7164,31.7482,32100.0
2007-03-15 14:50:00,49.9,49.98,49.86,49.98,20100.0,31.7482,31.7991,31.7228,31.7991,20100.0
2007-03-15 15:00:00,49.97,50.02,49.92,50.0,32600.0,31.7928,31.8246,31.761,31.8119,32600.0
2007-03-15 15:10:00,50.0,50.03,49.93,50.0,54600.0,31.8119,31.831,31.7673,31.8119,54600.0
2007-03-15 15:20:00,50.0,50.06,49.9,49.91,55800.0,31.8119,31.85,31.7482,31.7546,55800.0
2007-03-15 15:30:00,49.92,50.04,49.92,49.94,60600.0,31.761,31.8373,31.761,31.7737,60600.0
2007-03-15 15:40:00,49.94,50.02,49.9,50.02,75300.0,31.7737,31.8246,31.7482,31.8246,75300.0
2007-03-15 15:50:00,50.02,50.02,49.87,49.91,183500.0,31.8246,31.8246,31.7292,31.7546,183500.0
2007-03-16 09:30:00,50.02,50.5,50.02,50.36,784700.0,31.8246,32.13,31.8246,32.0409,784700.0
2007-03-16 09:40:00,50.4,50.45,50.33,50.44,72600.0,32.0664,32.0982,32.0218,32.0918,72600.0
2007-03-16 09:50:00,50.44,50.66,50.44,50.61,68400.0,32.0918,32.2318,32.0918,32.2,68400.0
2007-03-16 10:00:00,50.61,50.66,50.47,50.47,94900.0,32.2,32.2318,32.1109,32.1109,94900.0
2007-03-16 10:10:00,50.45,50.55,50.41,50.41,76000.0,32.0982,32.1618,32.0727,32.0727,76000.0
2007-03-16 10:20:00,50.42,50.49,50.39,50.48,21300.0,32.0791,32.1236,32.06,32.1173,21300.0
2007-03-16 10:30:00,50.49,50.5,50.44,50.48,34400.0,32.1236,32.13,32.0918,32.1173,34400.0
2007-03-16 10:40:00,50.48,50.49,50.4,50.43,24500.0,32.1173,32.1236,32.0664,32.0855,24500.0
2007-03-16 10:50:00,50.43,50.43,50.35,50.37,36100.0,32.0855,32.0855,32.0346,32.0473,36100.0
2007-03-16 11:00:00,50.36,50.36,50.27,50.3,49400.0,32.0409,32.0409,31.9837,32.0027,49400.0
2007-03-16 11:10:00,50.3,50.31,50.14,50.17,43100.0,32.0027,32.0091,31.9009,31.92,43100.0
2007-03-16 11:20:00,50.17,50.3,50.16,50.24,152000.0,31.92,32.0027,31.9137,31.9646,152000.0
2007-03-16 11:30:00,50.26,50.27,50.18,50.25,45300.0,31.9773,31.9837,31.9264,31.9709,45300.0
2007-03-16 11:40:00,50.25,50.36,50.2,50.35,20700.0,31.9709,32.0409,31.9391,32.0346,20700.0
2007-03-16 11:50:00,50.33,50.47,50.33,50.44,35300.0,32.0218,32.1109,32.0218,32.0918,35300.0
2007-03-16 12:00:00,50.43,50.46,50.4,50.44,24100.0,32.0855,32.1045,32.0664,32.0918,24100.0
2007-03-16 12:10:00,50.44,50.47,50.41,50.42,15600.0,32.0918,32.1109,32.0727,32.0791,15600.0
2007-03-16 12:20:00,50.42,50.42,50.32,50.33,18800.0,32.0791,32.0791,32.0155,32.0218,18800.0
2007-03-16 12:30:00,50.32,50.33,50.28,50.3,21500.0,32.0155,32.0218,31.99,32.0027,21500.0
2007-03-16 12:40:00,50.3,50.35,50.28,50.28,42500.0,32.0027,32.0346,31.99,31.99,42500.0
2007-03-16 12:50:00,50.28,50.33,50.27,50.3,15900.0,31.99,32.0218,31.9837,32.0027,15900.0
2007-03-16 13:00:00,50.3,50.32,50.24,50.26,13100.0,32.0027,32.0155,31.9646,31.9773,13100.0
2007-03-16 13:10:00,50.25,50.31,50.23,50.31,24500.0,31.9709,32.0091,31.9582,32.0091,24500.0
2007-03-16 13:20:00,50.31,50.35,50.3,50.33,16600.0,32.0091,32.0346,32.0027,32.0218,16600.0
2007-03-16 13:30:00,50.33,50.35,50.29,50.29,19000.0,32.0218,32.0346,31.9964,31.9964,19000.0
2007-03-16 13:40:00,50.28,50.3,50.23,50.26,24500.0,31.99,32.0027,31.9582,31.9773,24500.0
2007-03-16 13:50:00,50.27,50.33,50.27,50.28,10000.0,31.9837,32.0218,31.9837,31.99,10000.0
2007-03-16 14:00:00,50.28,50.29,50.23,50.24,25300.0,31.99,31.9964,31.9582,31.9646,25300.0
2007-03-16 14:10:00,50.24,50.25,50.14,50.2,33300.0,31.9646,31.9709,31.9009,31.9391,33300.0
2007-03-16 14:20:00,50.22,50.22,50.11,50.18,23600.0,31.9518,31.9518,31.8819,31.9264,23600.0
2007-03-16 14:30:00,50.17,50.19,50.1,50.19,20700.0,31.92,31.9328,31.8755,31.9328,20700.0
2007-03-16 14:40:00,50.19,50.22,50.08,50.2,22200.0,31.9328,31.9518,31.8628,31.9391,22200.0
2007-03-16 14:50:00,50.21,50.22,50.13,50.2,17600.0,31.9455,31.9518,31.8946,31.9391,17600.0
2007-03-16 15:00:00,50.22,50.23,50.14,50.21,18800.0,31.9518,31.9582,31.9009,31.9455,18800.0
2007-03-16 15:10:00,50.21,50.28,50.21,50.25,25700.0,31.9455,31.99,31.9455,31.9709,25700.0
2007-03-16 15:20:00,50.25,50.36,50.23,50.35,65600.0,31.9709,32.0409,31.9582,32.0346,65600.0
2007-03-16 15:30:00,50.36,50.5,50.34,50.5,72800.0,32.0409,32.13,32.0282,32.13,72800.0
2007-03-16 15:40:00,50.48,50.48,50.36,50.47,90700.0,32.1173,32.1173,32.0409,32.1109,90700.0
2007-03-16 15:50:00,50.45,50.5,50.32,50.33,200500.0,32.0982,32.13,32.0155,32.0218,200500.0
2007-03-19 09:30:00,50.9,51.18,50.9,51.17,96800.0,32.3845,32.5626,32.3845,32.5563,96800.0
2007-03-19 09:40:00,51.15,51.26,50.99,51.09,48400.0,32.5435,32.6135,32.4417,32.5054,48400.0
2007-03-19 09:50:00,51.08,51.08,50.9,51.05,63200.0,32.499,32.499,32.3845,32.4799,63200.0
2007-03-19 10:00:00,51.03,51.1,50.92,51.0,41000.0,32.4672,32.5117,32.3972,32.4481,41000.0
2007-03-19 10:10:00,51.0,51.04,50.9,50.98,54200.0,32.4481,32.4736,32.3845,32.4354,54200.0
2007-03-19 10:20:00,50.99,51.02,50.91,50.97,38000.0,32.4417,32.4608,32.3908,32.429,38000.0
2007-03-19 10:30:00,50.97,51.04,50.91,51.04,34200.0,32.429,32.4736,32.3908,32.4736,34200.0
2007-03-19 10:40:00,51.04,51.05,50.94,50.99,25300.0,32.4736,32.4799,32.4099,32.4417,25300.0
2007-03-19 10:50:00,51.01,51.23,51.0,51.21,48100.0,32.4545,32.5944,32.4481,32.5817,48100.0
2007-03-19 11:00:00,51.21,51.21,51.13,51.14,36700.0,32.5817,32.5817,32.5308,32.5372,36700.0
2007-03-19 11:10:00,51.15,51.17,51.06,51.16,36200.0,32.5435,32.5563,32.4863,32.5499,36200.0
2007-03-19 11:20:00,51.13,51.21,51.11,51.16,40200.0,32.5308,32.5817,32.5181,32.5499,40200.0
2007-03-19 11:30:00,51.16,51.24,51.1,51.22,37800.0,32.5499,32.6008,32.5117,32.5881,37800.0
2007-03-19 11:40:00,51.23,51.28,51.23,51.28,55200.0,32.5944,32.6263,32.5944,32.6263,55200.0
2007-03-19 11:50:00,51.26,51.28,51.24,51.26,34700.0,32.6135,32.6263,32.6008,32.6135,34700.0
2007-03-19 12:00:00,51.26,51.29,51.24,51.25,21700.0,32.6135,32.6326,32.6008,32.6072,21700.0
2007-03-19 12:10:00,51.25,51.35,51.25,51.31,23300.0,32.6072,32.6708,32.6072,32.6453,23300.0
2007-03-19 12:20:00,51.31,51.32,51.26,51.32,20800.0,32.6453,32.6517,32.6135,32.6517,20800.0
2007-03-19 12:30:00,51.32,51.32,51.25,51.29,27300.0,32.6517,32.6517,32.6072,32.6326,27300.0
2007-03-19 12:40:00,51.3,51.31,51.26,51.28,17500.0,32.639,32.6453,32.6135,32.6263,17500.0
2007-03-19 12:50:00,51.28,51.3,51.23,51.25,27300.0,32.6263,32.639,32.5944,32.6072,27300.0
2007-03-19 13:00:00,51.25,51.29,51.21,51.29,27500.0,32.6072,32.6326,32.5817,32.6326,27500.0
2007-03-19 13:10:00,51.28,51.29,51.23,51.26,24900.0,32.6263,32.6326,32.5944,32.6135,24900.0
2007-03-19 13:20:00,51.25,51.28,51.23,51.24,13500.0,32.6072,32.6263,32.5944,32.6008,13500.0
2007-03-19 13:30:00,51.25,51.27,51.18,51.27,27000.0,32.6072,32.6199,32.5626,32.6199,27000.0
2007-03-19 13:40:00,51.27,51.32,51.25,51.27,18500.0,32.6199,32.6517,32.6072,32.6199,18500.0
2007-03-19 13:50:00,51.27,51.37,51.25,51.35,31400.0,32.6199,32.6835,32.6072,32.6708,31400.0
2007-03-19 14:00:00,51.34,51.38,51.31,51.36,64900.0,32.6644,32.6899,32.6453,32.6772,64900.0
2007-03-19 14:10:00,51.36,51.4,51.35,51.35,26400.0,32.6772,32.7026,32.6708,32.6708,26400.0
2007-03-19 14:20:00,51.35,51.4,51.28,51.35,59300.0,32.6708,32.7026,32.6263,32.6708,59300.0
2007-03-19 14:30:00,51.35,51.41,51.32,51.41,54800.0,32.6708,32.709,32.6517,32.709,54800.0
2007-03-19 14:40:00,51.4,51.41,51.34,51.36,36000.0,32.7026,32.709,32.6644,32.6772,36000.0
2007-03-19 14:50:00,51.36,51.39,51.29,51.31,44500.0,32.6772,32.6962,32.6326,32.6453,44500.0
2007-03-19 15:00:00,51.32,51.32,51.21,51.23,56100.0,32.6517,32.6517,32.5817,32.5944,56100.0
2007-03-19 15:10:00,51.22,51.25,51.19,51.21,43100.0,32.5881,32.6072,32.569,32.5817,43100.0
2007-03-19 15:20:00,51.2,51.23,51.13,51.14,44400.0,32.5754,32.5944,32.5308,32.5372,44400.0
2007-03-19 15:30:00,51.14,51.14,51.1,51.12,56100.0,32.5372,32.5372,32.5117,32.5245,56100.0
2007-03-19 15:40:00,51.12,51.25,51.12,51.22,81900.0,32.5245,32.6072,32.5245,32.5881,81900.0
2007-03-19 15:50:00,51.21,51.26,51.19,51.26,172500.0,32.5817,32.6135,32.569,32.6135,172500.0
2007-03-20 09:30:00,51.15,51.25,51.1,51.22,53000.0,32.5435,32.6072,32.5117,32.5881,53000.0
2007-03-20 09:40:00,51.21,51.3,51.17,51.3,86800.0,32.5817,32.639,32.5563,32.639,86800.0
2007-03-20 09:50:00,51.31,51.35,51.15,51.17,34600.0,32.6453,32.6708,32.5435,32.5563,34600.0
2007-03-20 10:00:00,51.18,51.26,51.16,51.21,29900.0,32.5626,32.6135,32.5499,32.5817,29900.0
2007-03-20 10:10:00,51.21,51.31,51.19,51.19,36400.0,32.5817,32.6453,32.569,32.569,36400.0
2007-03-20 10:20:00,51.2,51.3,51.18,51.23,28000.0,32.5754,32.639,32.5626,32.5944,28000.0
2007-03-20 10:30:00,51.24,51.29,51.19,51.22,23200.0,32.6008,32.6326,32.569,32.5881,23200.0
2007-03-20 10:40:00,51.23,51.29,51.2,51.22,16600.0,32.5944,32.6326,32.5754,32.5881,16600.0
2007-03-20 10:50:00,51.22,51.3,51.2,51.25,24500.0,32.5881,32.639,32.5754,32.6072,24500.0
2007-03-20 11:00:00,51.26,51.29,51.18,51.25,37300.0,32.6135,32.6326,32.5626,32.6072,37300.0
2007-03-20 11:10:00,51.25,51.32,51.24,51.31,12400.0,32.6072,32.6517,32.6008,32.6453,12400.0
2007-03-20 11:20:00,51.31,51.32,51.26,51.3,30800.0,32.6453,32.6517,32.6135,32.639,30800.0
2007-03-20 11:30:00,51.3,51.3,51.23,51.23,17100.0,32.639,32.639,32.5944,32.5944,17100.0
2007-03-20 11:40:00,51.25,51.3,51.23,51.28,14900.0,32.6072,32.639,32.5944,32.6263,14900.0
2007-03-20 11:50:00,51.26,51.28,51.24,51.26,13000.0,32.6135,32.6263,32.6008,32.6135,13000.0
2007-03-20 12:00:00,51.27,51.3,51.24,51.26,30600.0,32.6199,32.639,32.6008,32.6135,30600.0
2007-03-20 12:10:00,51.25,51.27,51.22,51.23,18800.0,32.6072,32.6199,32.5881,32.5944,18800.0
2007-03-20 12:20:00,51.23,51.29,51.22,51.22,30500.0,32.5944,32.6326,32.5881,32.5881,30500.0
2007-03-20 12:30:00,51.23,51.27,51.2,51.24,35700.0,32.5944,32.6199,32.5754,32.6008,35700.0
2007-03-20 12:40:00,51.24,51.29,51.23,51.26,23800.0,32.6008,32.6326,32.5944,32.6135,23800.0
2007-03-20 12:50:00,51.26,51.26,51.22,51.22,13000.0,32.6135,32.6135,32.5881,32.5881,13000.0
2007-03-20 13:00:00,51.21,51.25,51.18,51.18,27000.0,32.5817,32.6072,32.5626,32.5626,27000.0
2007-03-20 13:10:00,51.17,51.2,51.13,51.16,68400.0,32.5563,32.5754,32.5308,32.5499,68400.0
2007-03-20 13:20:00,51.16,51.2,51.15,51.19,24500.0,32.5499,32.5754,32.5435,32.569,24500.0
2007-03-20 13:30:00,51.18,51.2,51.1,51.19,68600.0,32.5626,32.5754,32.5117,32.569,68600.0
2007-03-20 13:40:00,51.18,51.23,51.16,51.19,36900.0,32.5626,32.5944,32.5499,32.569,36900.0
2007-03-20 13:50:00,51.19,51.21,51.15,51.18,30100.0,32.569,32.5817,32.5435,32.5626,30100.0
2007-03-20 14:00:00,51.19,51.21,51.13,51.2,28200.0,32.569,32.5817,32.5308,32.5754,28200.0
2007-03-20 14:10:00,51.19,51.24,51.16,51.19,63200.0,32.569,32.6008,32.5499,32.569,63200.0
2007-03-20 14:20:00,51.19,51.2,51.12,51.15,23900.0,32.569,32.5754,32.5245,32.5435,23900.0
2007-03-20 14:30:00,51.15,51.17,51.1,51.14,67000.0,32.5435,32.5563,32.5117,32.5372,67000.0
2007-03-20 14:40:00,51.12,51.17,51.06,51.11,36900.0,32.5245,32.5563,32.4863,32.5181,36900.0
2007-03-20 14:50:00,51.11,51.15,51.04,51.05,41500.0,32.5181,32.5435,32.4736,32.4799,41500.0
2007-03-20 15:00:00,51.07,51.18,51.06,51.15,52300.0,32.4926,32.5626,32.4863,32.5435,52300.0
2007-03-20 15:10:00,51.15,51.17,51.02,51.05,121900.0,32.5435,32.5563,32.4608,32.4799,121900.0
2007-03-20 15:20:00,51.06,51.11,51.04,51.1,59700.0,32.4863,32.5181,32.4736,32.5117,59700.0
2007-03-20 15:30:00,51.1,51.22,51.08,51.16,49600.0,32.5117,32.5881,32.499,32.5499,49600.0
2007-03-20 15:40:00,51.16,51.23,51.13,51.21,45000.0,32.5499,32.5944,32.5308,32.5817,45000.0
2007-03-20 15:50:00,51.22,51.26,51.17,51.23,83000.0,32.5881,32.6135,32.5563,32.5944,83000.0
2007-03-21 09:30:00,51.15,51.34,51.1,51.19,48000.0,32.5435,32.6644,32.5117,32.569,48000.0
2007-03-21 09:40:00,51.21,51.37,51.19,51.33,93600.0,32.5817,32.6835,32.569,32.6581,93600.0
2007-03-21 09:50:00,51.32,51.45,51.31,51.44,51900.0,32.6517,32.7344,32.6453,32.7281,51900.0
2007-03-21 10:00:00,51.44,51.59,51.43,51.58,60100.0,32.7281,32.8235,32.7217,32.8171,60100.0
2007-03-21 10:10:00,51.59,51.75,51.57,51.69,70200.0,32.8235,32.9253,32.8108,32.8871,70200.0
2007-03-21 10:20:00,51.68,51.68,51.52,51.57,41300.0,32.8808,32.8808,32.779,32.8108,41300.0
2007-03-21 10:30:00,51.57,51.66,51.5,51.58,41500.0,32.8108,32.868,32.7662,32.8171,41500.0
2007-03-21 10:40:00,51.56,51.64,51.56,51.63,30400.0,32.8044,32.8553,32.8044,32.8489,30400.0
2007-03-21 10:50:00,51.63,51.79,51.63,51.77,35100.0,32.8489,32.9507,32.8489,32.938,35100.0
2007-03-21 11:00:00,51.78,51.79,51.64,51.67,48800.0,32.9444,32.9507,32.8553,32.8744,48800.0
2007-03-21 11:10:00,51.67,51.72,51.65,51.68,18700.0,32.8744,32.9062,32.8617,32.8808,18700.0
2007-03-21 11:20:00,51.67,51.82,51.67,51.82,33600.0,32.8744,32.9698,32.8744,32.9698,33600.0
2007-03-21 11:30:00,51.82,51.83,51.78,51.8,57700.0,32.9698,32.9762,32.9444,32.9571,57700.0
2007-03-21 11:40:00,51.8,51.86,51.8,51.83,48200.0,32.9571,32.9953,32.9571,32.9762,48200.0
2007-03-21 11:50:00,51.83,51.86,51.81,51.81,30400.0,32.9762,32.9953,32.9635,32.9635,30400.0
2007-03-21 12:00:00,51.83,51.84,51.79,51.8,44700.0,32.9762,32.9825,32.9507,32.9571,44700.0
2007-03-21 12:10:00,51.8,51.9,51.8,51.88,24600.0,32.9571,33.0207,32.9571,33.008,24600.0
2007-03-21 12:20:00,51.88,51.88,51.84,51.85,20600.0,33.008,33.008,32.9825,32.9889,20600.0
2007-03-21 12:30:00,51.84,51.88,51.8,51.86,22600.0,32.9825,33.008,32.9571,32.9953,22600.0
2007-03-21 12:40:00,51.85,51.97,51.81,51.97,46800.0,32.9889,33.0653,32.9635,33.0653,46800.0
2007-03-21 12:50:00,51.96,52.04,51.95,52.02,59000.0,33.0589,33.1098,33.0525,33.0971,59000.0
2007-03-21 13:00:00,52.02,52.04,51.95,52.0,48500.0,33.0971,33.1098,33.0525,33.0843,48500.0
2007-03-21 13:10:00,52.0,52.02,51.97,52.0,28500.0,33.0843,33.0971,33.0653,33.0843,28500.0
2007-03-21 13:20:00,52.0,52.0,51.94,51.97,16600.0,33.0843,33.0843,33.0462,33.0653,16600.0
2007-03-21 13:30:00,51.97,52.05,51.96,52.03,44500.0,33.0653,33.1162,33.0589,33.1034,44500.0
2007-03-21 13:40:00,52.02,52.08,52.01,52.06,28900.0,33.0971,33.1352,33.0907,33.1225,28900.0
2007-03-21 13:50:00,52.06,52.08,52.02,52.02,30800.0,33.1225,33.1352,33.0971,33.0971,30800.0
2007-03-21 14:00:00,52.02,52.05,51.97,52.03,33700.0,33.0971,33.1162,33.0653,33.1034,33700.0
2007-03-21 14:10:00,52.04,52.21,51.94,52.09,100700.0,33.1098,33.218,33.0462,33.1416,100700.0
2007-03-21 14:20:00,52.1,52.36,52.09,52.3,121300.0,33.148,33.3134,33.1416,33.2752,121300.0
2007-03-21 14:30:00,52.3,52.36,52.26,52.29,39500.0,33.2752,33.3134,33.2498,33.2689,39500.0
2007-03-21 14:40:00,52.29,52.51,52.27,52.38,53600.0,33.2689,33.4088,33.2561,33.3261,53600.0
2007-03-21 14:50:00,52.4,52.84,52.37,52.8,171700.0,33.3388,33.6188,33.3198,33.5933,171700.0
2007-03-21 15:00:00,52.79,52.8,52.57,52.57,67300.0,33.587,33.5933,33.447,33.447,67300.0
2007-03-21 15:10:00,52.56,52.64,52.47,52.53,77600.0,33.4406,33.4915,33.3834,33.4216,77600.0
2007-03-21 15:20:00,52.53,52.69,52.52,52.6,76200.0,33.4216,33.5234,33.4152,33.4661,76200.0
2007-03-21 15:30:00,52.61,52.69,52.46,52.46,128700.0,33.4725,33.5234,33.377,33.377,128700.0
2007-03-21 15:40:00,52.46,52.64,52.46,52.61,134900.0,33.377,33.4915,33.377,33.4725,134900.0
2007-03-21 15:50:00,52.61,52.7,52.57,52.61,139900.0,33.4725,33.5297,33.447,33.4725,139900.0
2007-03-22 09:30:00,52.54,52.83,52.31,52.7,142700.0,33.4279,33.6124,33.2816,33.5297,142700.0
2007-03-22 09:40:00,52.71,52.77,52.59,52.6,40400.0,33.5361,33.5742,33.4597,33.4661,40400.0
2007-03-22 09:50:00,52.59,52.7,52.47,52.56,60900.0,33.4597,33.5297,33.3834,33.4406,60900.0
2007-03-22 10:00:00,52.57,52.57,52.32,52.4,57200.0,33.447,33.447,33.2879,33.3388,57200.0
2007-03-22 10:10:00,52.4,52.68,52.38,52.57,103600.0,33.3388,33.517,33.3261,33.447,103600.0
2007-03-22 10:20:00,52.56,52.62,52.5,52.5,29600.0,33.4406,33.4788,33.4025,33.4025,29600.0
2007-03-22 10:30:00,52.5,52.5,52.33,52.33,41100.0,33.4025,33.4025,33.2943,33.2943,41100.0
2007-03-22 10:40:00,52.33,52.44,52.33,52.37,44000.0,33.2943,33.3643,33.2943,33.3198,44000.0
2007-03-22 10:50:00,52.37,52.47,52.3,52.36,33900.0,33.3198,33.3834,33.2752,33.3134,33900.0
2007-03-22 11:00:00,52.36,52.43,52.28,52.33,54800.0,33.3134,33.3579,33.2625,33.2943,54800.0
2007-03-22 11:10:00,52.36,52.41,52.33,52.4,28100.0,33.3134,33.3452,33.2943,33.3388,28100.0
2007-03-22 11:20:00,52.39,52.4,52.35,52.36,16800.0,33.3325,33.3388,33.307,33.3134,16800.0
2007-03-22 11:30:00,52.36,52.43,52.36,52.4,25600.0,33.3134,33.3579,33.3134,33.3388,25600.0
2007-03-22 11:40:00,52.39,52.4,52.35,52.37,14400.0,33.3325,33.3388,33.307,33.3198,14400.0
2007-03-22 11:50:00,52.37,52.53,52.33,52.53,30800.0,33.3198,33.4216,33.2943,33.4216,30800.0
2007-03-22 12:00:00,52.52,52.76,52.52,52.76,73500.0,33.4152,33.5679,33.4152,33.5679,73500.0
2007-03-22 12:10:00,52.76,52.86,52.69,52.7,53300.0,33.5679,33.6315,33.5234,33.5297,53300.0
2007-03-22 12:20:00,52.68,52.69,52.65,52.66,19000.0,33.517,33.5234,33.4979,33.5043,19000.0
2007-03-22 12:30:00,52.68,52.73,52.67,52.71,14900.0,33.517,33.5488,33.5106,33.5361,14900.0
2007-03-22 12:40:00,52.71,52.75,52.67,52.73,36600.0,33.5361,33.5615,33.5106,33.5488,36600.0
2007-03-22 12:50:00,52.73,52.74,52.6,52.6,25100.0,33.5488,33.5552,33.4661,33.4661,25100.0
2007-03-22 13:00:00,52.61,52.75,52.57,52.71,42700.0,33.4725,33.5615,33.447,33.5361,42700.0
2007-03-22 13:10:00,52.7,52.7,52.57,52.64,82900.0,33.5297,33.5297,33.447,33.4915,82900.0
2007-03-22 13:20:00,52.62,52.73,52.59,52.7,54000.0,33.4788,33.5488,33.4597,33.5297,54000.0
2007-03-22 13:30:00,52.7,52.7,52.57,52.59,14200.0,33.5297,33.5297,33.447,33.4597,14200.0
2007-03-22 13:40:00,52.58,52.67,52.57,52.57,20700.0,33.4534,33.5106,33.447,33.447,20700.0
2007-03-22 13:50:00,52.57,52.73,52.57,52.71,61000.0,33.447,33.5488,33.447,33.5361,61000.0
2007-03-22 14:00:00,52.73,52.75,52.7,52.73,14800.0,33.5488,33.5615,33.5297,33.5488,14800.0
2007-03-22 14:10:00,52.7,52.71,52.61,52.61,21800.0,33.5297,33.5361,33.4725,33.4725,21800.0
2007-03-22 14:20:00,52.61,52.71,52.58,52.62,24100.0,33.4725,33.5361,33.4534,33.4788,24100.0
2007-03-22 14:30:00,52.62,52.71,52.6,52.61,39400.0,33.4788,33.5361,33.4661,33.4725,39400.0
2007-03-22 14:40:00,52.62,52.71,52.61,52.68,33100.0,33.4788,33.5361,33.4725,33.517,33100.0
2007-03-22 14:50:00,52.68,52.73,52.61,52.7,48300.0,33.517,33.5488,33.4725,33.5297,48300.0
2007-03-22 15:00:00,52.7,52.74,52.59,52.6,31400.0,33.5297,33.5552,33.4597,33.4661,31400.0
2007-03-22 15:10:00,52.59,52.67,52.53,52.56,74600.0,33.4597,33.5106,33.4216,33.4406,74600.0
2007-03-22 15:20:00,52.56,52.66,52.55,52.64,83800.0,33.4406,33.5043,33.4343,33.4915,83800.0
2007-03-22 15:30:00,52.63,52.66,52.57,52.63,60200.0,33.4852,33.5043,33.447,33.4852,60200.0
2007-03-22 15:40:00,52.62,52.67,52.62,52.65,60100.0,33.4788,33.5106,33.4788,33.4979,60100.0
2007-03-22 15:50:00,52.65,52.72,52.62,52.67,112100.0,33.4979,33.5424,33.4788,33.5106,112100.0
2007-03-23 09:30:00,52.45,52.6,52.36,52.56,60200.0,33.3707,33.4661,33.3134,33.4406,60200.0
2007-03-23 09:40:00,52.56,52.63,52.48,52.58,61900.0,33.4406,33.4852,33.3897,33.4534,61900.0
2007-03-23 09:50:00,52.56,52.74,52.55,52.63,48900.0,33.4406,33.5552,33.4343,33.4852,48900.0
2007-03-23 10:00:00,52.65,52.97,52.65,52.85,72500.0,33.4979,33.7015,33.4979,33.6251,72500.0
2007-03-23 10:10:00,52.83,52.86,52.66,52.69,45200.0,33.6124,33.6315,33.5043,33.5234,45200.0
2007-03-23 10:20:00,52.7,52.75,52.57,52.64,24700.0,33.5297,33.5615,33.447,33.4915,24700.0
2007-03-23 10:30:00,52.62,52.72,52.59,52.7,48800.0,33.4788,33.5424,33.4597,33.5297,48800.0
2007-03-23 10:40:00,52.69,52.73,52.68,52.72,13500.0,33.5234,33.5488,33.517,33.5424,13500.0
2007-03-23 10:50:00,52.73,52.84,52.72,52.8,16200.0,33.5488,33.6188,33.5424,33.5933,16200.0
2007-03-23 11:00:00,52.8,52.8,52.67,52.7,36200.0,33.5933,33.5933,33.5106,33.5297,36200.0
2007-03-23 11:10:00,52.7,52.78,52.68,52.76,16600.0,33.5297,33.5806,33.517,33.5679,16600.0
2007-03-23 11:20:00,52.75,52.75,52.69,52.71,31900.0,33.5615,33.5615,33.5234,33.5361,31900.0
2007-03-23 11:30:00,52.7,52.83,52.69,52.83,41900.0,33.5297,33.6124,33.5234,33.6124,41900.0
2007-03-23 11:40:00,52.83,52.83,52.75,52.8,19400.0,33.6124,33.6124,33.5615,33.5933,19400.0
2007-03-23 11:50:00,52.8,52.89,52.8,52.84,17900.0,33.5933,33.6506,33.5933,33.6188,17900.0
2007-03-23 12:00:00,52.84,52.94,52.83,52.89,39200.0,33.6188,33.6824,33.6124,33.6506,39200.0
2007-03-23 12:10:00,52.9,52.95,52.88,52.95,20500.0,33.657,33.6888,33.6442,33.6888,20500.0
2007-03-23 12:20:00,52.93,52.93,52.87,52.9,8300.0,33.676,33.676,33.6379,33.657,8300.0
2007-03-23 12:30:00,52.91,52.91,52.81,52.83,13100.0,33.6633,33.6633,33.5997,33.6124,13100.0
2007-03-23 12:40:00,52.83,52.94,52.83,52.92,24700.0,33.6124,33.6824,33.6124,33.6697,24700.0
2007-03-23 12:50:00,52.92,52.92,52.88,52.9,18800.0,33.6697,33.6697,33.6442,33.657,18800.0
2007-03-23 13:00:00,52.89,52.94,52.86,52.9,19800.0,33.6506,33.6824,33.6315,33.657,19800.0
2007-03-23 13:10:00,52.91,52.91,52.84,52.87,24800.0,33.6633,33.6633,33.6188,33.6379,24800.0
2007-03-23 13:20:00,52.86,52.93,52.86,52.9,15200.0,33.6315,33.676,33.6315,33.657,15200.0
2007-03-23 13:30:00,52.89,52.92,52.85,52.89,16200.0,33.6506,33.6697,33.6251,33.6506,16200.0
2007-03-23 13:40:00,52.9,52.9,52.87,52.87,8800.0,33.657,33.657,33.6379,33.6379,8800.0
2007-03-23 13:50:00,52.88,52.9,52.86,52.86,8200.0,33.6442,33.657,33.6315,33.6315,8200.0
2007-03-23 14:00:00,52.86,52.93,52.86,52.88,10500.0,33.6315,33.676,33.6315,33.6442,10500.0
2007-03-23 14:10:00,52.89,52.91,52.84,52.86,22400.0,33.6506,33.6633,33.6188,33.6315,22400.0
2007-03-23 14:20:00,52.86,52.87,52.82,52.87,17100.0,33.6315,33.6379,33.6061,33.6379,17100.0
2007-03-23 14:30:00,52.87,52.92,52.87,52.9,108200.0,33.6379,33.6697,33.6379,33.657,108200.0
2007-03-23 14:40:00,52.9,52.92,52.88,52.9,15300.0,33.657,33.6697,33.6442,33.657,15300.0
2007-03-23 14:50:00,52.91,53.0,52.91,52.96,23600.0,33.6633,33.7206,33.6633,33.6951,23600.0
2007-03-23 15:00:00,52.95,53.0,52.93,52.95,26800.0,33.6888,33.7206,33.676,33.6888,26800.0
2007-03-23 15:10:00,52.96,53.0,52.94,52.94,39100.0,33.6951,33.7206,33.6824,33.6824,39100.0
2007-03-23 15:20:00,52.95,53.02,52.94,52.98,35600.0,33.6888,33.7333,33.6824,33.7079,35600.0
2007-03-23 15:30:00,52.98,53.0,52.96,52.96,30700.0,33.7079,33.7206,33.6951,33.6951,30700.0
2007-03-23 15:40:00,52.96,52.97,52.84,52.88,66400.0,33.6951,33.7015,33.6188,33.6442,66400.0
2007-03-23 15:50:00,52.87,52.95,52.87,52.9,78200.0,33.6379,33.6888,33.6379,33.657,78200.0
2007-03-26 09:30:00,52.69,52.78,52.54,52.58,40900.0,33.5234,33.5806,33.4279,33.4534,40900.0
2007-03-26 09:40:00,52.63,52.71,52.57,52.64,27900.0,33.4852,33.5361,33.447,33.4915,27900.0
2007-03-26 09:50:00,52.64,52.95,52.61,52.85,59300.0,33.4915,33.6888,33.4725,33.6251,59300.0
2007-03-26 10:00:00,52.84,52.84,52.27,52.42,110000.0,33.6188,33.6188,33.2561,33.3516,110000.0
2007-03-26 10:10:00,52.44,52.49,52.34,52.4,54900.0,33.3643,33.3961,33.3007,33.3388,54900.0
2007-03-26 10:20:00,52.39,52.42,52.2,52.2,70100.0,33.3325,33.3516,33.2116,33.2116,70100.0
2007-03-26 10:30:00,52.21,52.28,52.14,52.18,44900.0,33.218,33.2625,33.1734,33.1989,44900.0
2007-03-26 10:40:00,52.18,52.22,52.11,52.14,27300.0,33.1989,33.2243,33.1543,33.1734,27300.0
2007-03-26 10:50:00,52.15,52.19,52.13,52.19,27500.0,33.1798,33.2052,33.1671,33.2052,27500.0
2007-03-26 11:00:00,52.18,52.18,52.0,52.01,48200.0,33.1989,33.1989,33.0843,33.0907,48200.0
2007-03-26 11:10:00,52.01,52.05,51.93,51.97,44400.0,33.0907,33.1162,33.0398,33.0653,44400.0
2007-03-26 11:20:00,51.94,51.99,51.85,51.89,62400.0,33.0462,33.078,32.9889,33.0144,62400.0
2007-03-26 11:30:00,51.9,51.97,51.89,51.95,48800.0,33.0207,33.0653,33.0144,33.0525,48800.0
2007-03-26 11:40:00,51.95,52.04,51.95,51.98,18600.0,33.0525,33.1098,33.0525,33.0716,18600.0
2007-03-26 11:50:00,51.98,52.06,51.98,52.05,9000.0,33.0716,33.1225,33.0716,33.1162,9000.0
2007-03-26 12:00:00,52.06,52.09,52.03,52.03,22400.0,33.1225,33.1416,33.1034,33.1034,22400.0
2007-03-26 12:10:00,52.03,52.04,51.95,52.01,25700.0,33.1034,33.1098,33.0525,33.0907,25700.0
2007-03-26 12:20:00,52.02,52.17,52.01,52.16,22200.0,33.0971,33.1925,33.0907,33.1861,22200.0
2007-03-26 12:30:00,52.17,52.22,52.13,52.16,23300.0,33.1925,33.2243,33.1671,33.1861,23300.0
2007-03-26 12:40:00,52.16,52.17,52.08,52.13,25000.0,33.1861,33.1925,33.1352,33.1671,25000.0
2007-03-26 12:50:00,52.14,52.19,52.13,52.16,13600.0,33.1734,33.2052,33.1671,33.1861,13600.0
2007-03-26 13:00:00,52.16,52.21,52.1,52.12,17400.0,33.1861,33.218,33.148,33.1607,17400.0
2007-03-26 13:10:00,52.12,52.16,52.07,52.07,24700.0,33.1607,33.1861,33.1289,33.1289,24700.0
2007-03-26 13:20:00,52.07,52.09,51.97,52.0,67200.0,33.1289,33.1416,33.0653,33.0843,67200.0
2007-03-26 13:30:00,52.01,52.17,51.99,52.15,28600.0,33.0907,33.1925,33.078,33.1798,28600.0
2007-03-26 13:40:00,52.17,52.24,52.14,52.22,16400.0,33.1925,33.237,33.1734,33.2243,16400.0
2007-03-26 13:50:00,52.22,52.27,52.18,52.24,10600.0,33.2243,33.2561,33.1989,33.237,10600.0
2007-03-26 14:00:00,52.25,52.36,52.24,52.25,30200.0,33.2434,33.3134,33.237,33.2434,30200.0
2007-03-26 14:10:00,52.25,52.32,52.24,52.28,19900.0,33.2434,33.2879,33.237,33.2625,19900.0
2007-03-26 14:20:00,52.27,52.28,52.17,52.2,16700.0,33.2561,33.2625,33.1925,33.2116,16700.0
2007-03-26 14:30:00,52.2,52.25,52.2,52.21,14500.0,33.2116,33.2434,33.2116,33.218,14500.0
2007-03-26 14:40:00,52.22,52.25,52.22,52.24,23400.0,33.2243,33.2434,33.2243,33.237,23400.0
2007-03-26 14:50:00,52.23,52.25,52.22,52.25,16400.0,33.2307,33.2434,33.2243,33.2434,16400.0
2007-03-26 15:00:00,52.25,52.26,52.19,52.2,35000.0,33.2434,33.2498,33.2052,33.2116,35000.0
2007-03-26 15:10:00,52.21,52.25,52.18,52.25,18300.0,33.218,33.2434,33.1989,33.2434,18300.0
2007-03-26 15:20:00,52.26,52.4,52.25,52.36,23600.0,33.2498,33.3388,33.2434,33.3134,23600.0
2007-03-26 15:30:00,52.35,52.43,52.34,52.4,34400.0,33.307,33.3579,33.3007,33.3388,34400.0
2007-03-26 15:40:00,52.41,52.5,52.41,52.49,36600.0,33.3452,33.4025,33.3452,33.3961,36600.0
2007-03-26 15:50:00,52.48,52.5,52.42,52.5,48900.0,33.3897,33.4025,33.3516,33.4025,48900.0
2007-03-27 09:30:00,52.08,52.25,51.91,51.95,83400.0,33.1352,33.2434,33.0271,33.0525,83400.0
2007-03-27 09:40:00,51.94,51.95,51.78,51.81,87900.0,33.0462,33.0525,32.9444,32.9635,87900.0
2007-03-27 09:50:00,51.83,51.9,51.8,51.83,50500.0,32.9762,33.0207,32.9571,32.9762,50500.0
2007-03-27 10:00:00,51.83,51.91,51.75,51.77,41500.0,32.9762,33.0271,32.9253,32.938,41500.0
2007-03-27 10:10:00,51.76,51.8,51.49,51.5,127200.0,32.9317,32.9571,32.7599,32.7662,127200.0
2007-03-27 10:20:00,51.5,51.53,51.41,51.41,109200.0,32.7662,32.7853,32.709,32.709,109200.0
2007-03-27 10:30:00,51.41,51.64,51.32,51.61,73500.0,32.709,32.8553,32.6517,32.8362,73500.0
2007-03-27 10:40:00,51.61,51.68,51.57,51.65,51700.0,32.8362,32.8808,32.8108,32.8617,51700.0
2007-03-27 10:50:00,51.65,51.77,51.64,51.7,38300.0,32.8617,32.938,32.8553,32.8935,38300.0
2007-03-27 11:00:00,51.69,51.69,51.46,51.47,71700.0,32.8871,32.8871,32.7408,32.7471,71700.0
2007-03-27 11:10:00,51.46,51.48,51.35,51.37,49900.0,32.7408,32.7535,32.6708,32.6835,49900.0
2007-03-27 11:20:00,51.37,51.37,51.24,51.27,46300.0,32.6835,32.6835,32.6008,32.6199,46300.0
2007-03-27 11:30:00,51.27,51.32,51.22,51.31,75000.0,32.6199,32.6517,32.5881,32.6453,75000.0
2007-03-27 11:40:00,51.31,51.48,51.3,51.48,29600.0,32.6453,32.7535,32.639,32.7535,29600.0
2007-03-27 11:50:00,51.47,51.53,51.41,51.53,26300.0,32.7471,32.7853,32.709,32.7853,26300.0
2007-03-27 12:00:00,51.54,51.67,51.5,51.67,28600.0,32.7917,32.8744,32.7662,32.8744,28600.0
2007-03-27 12:10:00,51.67,51.69,51.59,51.62,23400.0,32.8744,32.8871,32.8235,32.8426,23400.0
2007-03-27 12:20:00,51.61,51.65,51.6,51.62,23700.0,32.8362,32.8617,32.8299,32.8426,23700.0
2007-03-27 12:30:00,51.62,51.69,51.62,51.65,37400.0,32.8426,32.8871,32.8426,32.8617,37400.0
2007-03-27 12:40:00,51.65,51.72,51.64,51.71,37300.0,32.8617,32.9062,32.8553,32.8998,37300.0
2007-03-27 12:50:00,51.71,51.8,51.7,51.76,32300.0,32.8998,32.9571,32.8935,32.9317,32300.0
2007-03-27 13:00:00,51.75,51.84,51.74,51.84,27200.0,32.9253,32.9825,32.9189,32.9825,27200.0
2007-03-27 13:10:00,51.83,51.83,51.77,51.81,28800.0,32.9762,32.9762,32.938,32.9635,28800.0
2007-03-27 13:20:00,51.81,51.85,51.8,51.85,17600.0,32.9635,32.9889,32.9571,32.9889,17600.0
2007-03-27 13:30:00,51.85,51.89,51.78,51.87,33700.0,32.9889,33.0144,32.9444,33.0016,33700.0
2007-03-27 13:40:00,51.87,51.97,51.87,51.97,29600.0,33.0016,33.0653,33.0016,33.0653,29600.0
2007-03-27 13:50:00,51.95,51.98,51.94,51.96,34600.0,33.0525,33.0716,33.0462,33.0589,34600.0
2007-03-27 14:00:00,51.96,51.97,51.89,51.92,35000.0,33.0589,33.0653,33.0144,33.0334,35000.0
2007-03-27 14:10:00,51.92,51.97,51.91,51.94,38000.0,33.0334,33.0653,33.0271,33.0462,38000.0
2007-03-27 14:20:00,51.94,51.94,51.85,51.85,19800.0,33.0462,33.0462,32.9889,32.9889,19800.0
2007-03-27 14:30:00,51.87,51.87,51.79,51.8,45500.0,33.0016,33.0016,32.9507,32.9571,45500.0
2007-03-27 14:40:00,51.81,51.91,51.8,51.88,40500.0,32.9635,33.0271,32.9571,33.008,40500.0
2007-03-27 14:50:00,51.9,52.04,51.88,52.0,82600.0,33.0207,33.1098,33.008,33.0843,82600.0
2007-03-27 15:00:00,51.98,52.08,51.96,52.05,34500.0,33.0716,33.1352,33.0589,33.1162,34500.0
2007-03-27 15:10:00,52.05,52.1,52.01,52.01,33300.0,33.1162,33.148,33.0907,33.0907,33300.0
2007-03-27 15:20:00,52.01,52.12,51.99,52.12,30700.0,33.0907,33.1607,33.078,33.1607,30700.0
2007-03-27 15:30:00,52.12,52.16,52.09,52.1,47200.0,33.1607,33.1861,33.1416,33.148,47200.0
2007-03-27 15:40:00,52.1,52.12,52.09,52.1,67200.0,33.148,33.1607,33.1416,33.148,67200.0
2007-03-27 15:50:00,52.1,52.15,52.06,52.06,105300.0,33.148,33.1798,33.1225,33.1225,105300.0
2007-03-28 09:30:00,51.7,51.71,51.26,51.38,163800.0,33.028,33.0344,32.7469,32.8236,163800.0
2007-03-28 09:40:00,51.36,51.54,51.28,51.48,41900.0,32.8108,32.9258,32.7597,32.8875,41900.0
2007-03-28 09:50:00,51.48,51.5,51.4,51.41,22300.0,32.8875,32.9002,32.8363,32.8427,22300.0
2007-03-28 10:00:00,51.4,51.49,51.4,51.45,50900.0,32.8363,32.8938,32.8363,32.8683,50900.0
2007-03-28 10:10:00,51.45,51.51,51.39,51.5,38600.0,32.8683,32.9066,32.83,32.9002,38600.0
2007-03-28 10:20:00,51.51,51.52,51.44,51.44,23800.0,32.9066,32.913,32.8619,32.8619,23800.0
2007-03-28 10:30:00,51.44,51.48,51.27,51.35,92800.0,32.8619,32.8875,32.7533,32.8044,92800.0
2007-03-28 10:40:00,51.35,51.35,51.0,51.13,71500.0,32.8044,32.8044,32.5808,32.6639,71500.0
2007-03-28 10:50:00,51.16,51.35,51.1,51.33,65400.0,32.683,32.8044,32.6447,32.7916,65400.0
2007-03-28 11:00:00,51.3,51.37,51.19,51.3,29200.0,32.7725,32.8172,32.7022,32.7725,29200.0
2007-03-28 11:10:00,51.31,51.39,51.25,51.28,44300.0,32.7788,32.83,32.7405,32.7597,44300.0
2007-03-28 11:20:00,51.28,51.28,51.17,51.19,46000.0,32.7597,32.7597,32.6894,32.7022,46000.0
2007-03-28 11:30:00,51.2,51.26,51.18,51.25,16400.0,32.7086,32.7469,32.6958,32.7405,16400.0
2007-03-28 11:40:00,51.29,51.33,51.27,51.33,25700.0,32.7661,32.7916,32.7533,32.7916,25700.0
2007-03-28 11:50:00,51.32,51.39,51.28,51.39,38400.0,32.7852,32.83,32.7597,32.83,38400.0
2007-03-28 12:00:00,51.38,51.65,51.38,51.61,57400.0,32.8236,32.9961,32.8236,32.9705,57400.0
2007-03-28 12:10:00,51.61,51.76,51.52,51.75,62000.0,32.9705,33.0663,32.913,33.0599,62000.0
2007-03-28 12:20:00,51.75,51.78,51.64,51.68,45600.0,33.0599,33.0791,32.9897,33.0152,45600.0
2007-03-28 12:30:00,51.67,51.73,51.65,51.7,24300.0,33.0088,33.0472,32.9961,33.028,24300.0
2007-03-28 12:40:00,51.72,51.75,51.64,51.68,16800.0,33.0408,33.0599,32.9897,33.0152,16800.0
2007-03-28 12:50:00,51.68,51.71,51.59,51.7,21700.0,33.0152,33.0344,32.9577,33.028,21700.0
2007-03-28 13:00:00,51.71,51.71,51.55,51.55,45200.0,33.0344,33.0344,32.9322,32.9322,45200.0
2007-03-28 13:10:00,51.54,51.58,51.49,51.55,27200.0,32.9258,32.9513,32.8938,32.9322,27200.0
2007-03-28 13:20:00,51.56,51.58,51.49,51.49,21200.0,32.9386,32.9513,32.8938,32.8938,21200.0
2007-03-28 13:30:00,51.51,51.66,51.48,51.6,25300.0,32.9066,33.0024,32.8875,32.9641,25300.0
2007-03-28 13:40:00,51.6,51.65,51.55,51.57,17800.0,32.9641,32.9961,32.9322,32.9449,17800.0
2007-03-28 13:50:00,51.57,51.59,51.46,51.49,20800.0,32.9449,32.9577,32.8747,32.8938,20800.0
2007-03-28 14:00:00,51.48,51.57,51.39,51.4,34900.0,32.8875,32.9449,32.83,32.8363,34900.0
2007-03-28 14:10:00,51.38,51.41,51.29,51.34,38500.0,32.8236,32.8427,32.7661,32.798,38500.0
2007-03-28 14:20:00,51.34,51.45,51.33,51.41,53000.0,32.798,32.8683,32.7916,32.8427,53000.0
2007-03-28 14:30:00,51.4,51.46,51.39,51.41,38000.0,32.8363,32.8747,32.83,32.8427,38000.0
2007-03-28 14:40:00,51.42,51.45,51.4,51.41,39200.0,32.8491,32.8683,32.8363,32.8427,39200.0
2007-03-28 14:50:00,51.41,51.44,51.39,51.41,46300.0,32.8427,32.8619,32.83,32.8427,46300.0
2007-03-28 15:00:00,51.42,51.44,51.34,51.42,37400.0,32.8491,32.8619,32.798,32.8491,37400.0
2007-03-28 15:10:00,51.42,51.43,51.39,51.42,52700.0,32.8491,32.8555,32.83,32.8491,52700.0
2007-03-28 15:20:00,51.41,51.52,51.39,51.48,77600.0,32.8427,32.913,32.83,32.8875,77600.0
2007-03-28 15:30:00,51.48,51.5,51.42,51.46,60300.0,32.8875,32.9002,32.8491,32.8747,60300.0
2007-03-28 15:40:00,51.46,51.52,51.41,51.5,76500.0,32.8747,32.913,32.8427,32.9002,76500.0
2007-03-28 15:50:00,51.49,51.54,51.36,51.39,82500.0,32.8938,32.9258,32.8108,32.83,82500.0
2007-03-29 09:30:00,51.82,52.04,51.62,51.93,95500.0,33.1047,33.2452,32.9769,33.1749,95500.0
2007-03-29 09:40:00,51.92,51.95,51.77,51.83,25100.0,33.1685,33.1877,33.0727,33.111,25100.0
2007-03-29 09:50:00,51.82,51.82,51.6,51.67,68900.0,33.1047,33.1047,32.9641,33.0088,68900.0
2007-03-29 10:00:00,51.68,51.72,51.63,51.65,40600.0,33.0152,33.0408,32.9833,32.9961,40600.0
2007-03-29 10:10:00,51.66,51.8,51.64,51.79,43400.0,33.0024,33.0919,32.9897,33.0855,43400.0
2007-03-29 10:20:00,51.8,51.85,51.78,51.83,29800.0,33.0919,33.1238,33.0791,33.111,29800.0
2007-03-29 10:30:00,51.84,51.86,51.74,51.82,21300.0,33.1174,33.1302,33.0535,33.1047,21300.0
2007-03-29 10:40:00,51.82,51.82,51.58,51.58,29500.0,33.1047,33.1047,32.9513,32.9513,29500.0
2007-03-29 10:50:00,51.58,51.58,51.51,51.51,42100.0,32.9513,32.9513,32.9066,32.9066,42100.0
2007-03-29 11:00:00,51.52,51.6,51.52,51.6,31500.0,32.913,32.9641,32.913,32.9641,31500.0
2007-03-29 11:10:00,51.6,51.62,51.56,51.62,46900.0,32.9641,32.9769,32.9386,32.9769,46900.0
2007-03-29 11:20:00,51.62,51.7,51.62,51.67,30200.0,32.9769,33.028,32.9769,33.0088,30200.0
2007-03-29 11:30:00,51.66,51.68,51.6,51.62,33300.0,33.0024,33.0152,32.9641,32.9769,33300.0
2007-03-29 11:40:00,51.63,51.65,51.53,51.54,17600.0,32.9833,32.9961,32.9194,32.9258,17600.0
2007-03-29 11:50:00,51.54,51.63,51.48,51.52,42100.0,32.9258,32.9833,32.8875,32.913,42100.0
2007-03-29 12:00:00,51.52,51.62,51.51,51.59,27700.0,32.913,32.9769,32.9066,32.9577,27700.0
2007-03-29 12:10:00,51.59,51.6,51.5,51.55,19400.0,32.9577,32.9641,32.9002,32.9322,19400.0
2007-03-29 12:20:00,51.55,51.56,51.4,51.41,17200.0,32.9322,32.9386,32.8363,32.8427,17200.0
2007-03-29 12:30:00,51.41,51.43,51.35,51.38,68200.0,32.8427,32.8555,32.8044,32.8236,68200.0
2007-03-29 12:40:00,51.38,51.48,51.38,51.48,23000.0,32.8236,32.8875,32.8236,32.8875,23000.0
2007-03-29 12:50:00,51.47,51.5,51.38,51.42,29300.0,32.8811,32.9002,32.8236,32.8491,29300.0
2007-03-29 13:00:00,51.42,51.46,51.34,51.46,19200.0,32.8491,32.8747,32.798,32.8747,19200.0
2007-03-29 13:10:00,51.44,51.47,51.3,51.33,27500.0,32.8619,32.8811,32.7725,32.7916,27500.0
2007-03-29 13:20:00,51.34,51.38,51.27,51.38,28000.0,32.798,32.8236,32.7533,32.8236,28000.0
2007-03-29 13:30:00,51.39,51.44,51.39,51.41,24000.0,32.83,32.8619,32.83,32.8427,24000.0
2007-03-29 13:40:00,51.38,51.38,51.25,51.25,24700.0,32.8236,32.8236,32.7405,32.7405,24700.0
2007-03-29 13:50:00,51.26,51.3,51.22,51.22,20700.0,32.7469,32.7725,32.7214,32.7214,20700.0
2007-03-29 14:00:00,51.23,51.28,51.18,51.28,48300.0,32.7277,32.7597,32.6958,32.7597,48300.0
2007-03-29 14:10:00,51.28,51.39,51.25,51.39,61400.0,32.7597,32.83,32.7405,32.83,61400.0
2007-03-29 14:20:00,51.38,51.41,51.32,51.32,64800.0,32.8236,32.8427,32.7852,32.7852,64800.0
2007-03-29 14:30:00,51.32,51.32,51.21,51.3,25900.0,32.7852,32.7852,32.715,32.7725,25900.0
2007-03-29 14:40:00,51.29,51.48,51.29,51.42,63500.0,32.7661,32.8875,32.7661,32.8491,63500.0
2007-03-29 14:50:00,51.42,51.5,51.41,51.45,63900.0,32.8491,32.9002,32.8427,32.8683,63900.0
2007-03-29 15:00:00,51.46,51.52,51.45,51.48,60300.0,32.8747,32.913,32.8683,32.8875,60300.0
2007-03-29 15:10:00,51.48,51.6,51.48,51.52,98700.0,32.8875,32.9641,32.8875,32.913,98700.0
2007-03-29 15:20:00,51.5,51.56,51.5,51.52,42900.0,32.9002,32.9386,32.9002,32.913,42900.0
2007-03-29 15:30:00,51.52,51.58,51.52,51.53,16800.0,32.913,32.9513,32.913,32.9194,16800.0
2007-03-29 15:40:00,51.54,51.69,51.54,51.65,56200.0,32.9258,33.0216,32.9258,32.9961,56200.0
2007-03-29 15:50:00,51.65,51.66,51.56,51.57,66200.0,32.9961,33.0024,32.9386,32.9449,66200.0
2007-03-30 09:30:00,51.56,51.7,51.51,51.7,25700.0,32.9386,33.028,32.9066,33.028,25700.0
2007-03-30 09:40:00,51.7,52.08,51.68,51.93,52800.0,33.028,33.2708,33.0152,33.1749,52800.0
2007-03-30 09:50:00,51.91,52.0,51.75,51.88,43900.0,33.1622,33.2196,33.0599,33.143,43900.0
2007-03-30 10:00:00,51.87,52.01,51.79,51.84,36300.0,33.1366,33.226,33.0855,33.1174,36300.0
2007-03-30 10:10:00,51.86,51.92,51.84,51.86,20300.0,33.1302,33.1685,33.1174,33.1302,20300.0
2007-03-30 10:20:00,51.86,51.93,51.83,51.92,23000.0,33.1302,33.1749,33.111,33.1685,23000.0
2007-03-30 10:30:00,51.91,51.96,51.83,51.83,29100.0,33.1622,33.1941,33.111,33.111,29100.0
2007-03-30 10:40:00,51.83,51.84,51.7,51.78,20700.0,33.111,33.1174,33.028,33.0791,20700.0
2007-03-30 10:50:00,51.78,51.8,51.7,51.79,22200.0,33.0791,33.0919,33.028,33.0855,22200.0
2007-03-30 11:00:00,51.77,51.9,51.76,51.85,38100.0,33.0727,33.1558,33.0663,33.1238,38100.0
2007-03-30 11:10:00,51.84,51.91,51.7,51.72,42000.0,33.1174,33.1622,33.028,33.0408,42000.0
2007-03-30 11:20:00,51.72,51.82,51.5,51.53,66600.0,33.0408,33.1047,32.9002,32.9194,66600.0
2007-03-30 11:30:00,51.55,51.6,51.53,51.57,25500.0,32.9322,32.9641,32.9194,32.9449,25500.0
2007-03-30 11:40:00,51.58,51.59,51.04,51.27,93300.0,32.9513,32.9577,32.6064,32.7533,93300.0
2007-03-30 11:50:00,51.28,51.52,51.22,51.4,62900.0,32.7597,32.913,32.7214,32.8363,62900.0
2007-03-30 12:00:00,51.4,51.62,51.31,51.48,41500.0,32.8363,32.9769,32.7788,32.8875,41500.0
2007-03-30 12:10:00,51.48,51.54,51.35,51.38,35400.0,32.8875,32.9258,32.8044,32.8236,35400.0
2007-03-30 12:20:00,51.4,51.41,51.31,51.32,12700.0,32.8363,32.8427,32.7788,32.7852,12700.0
2007-03-30 12:30:00,51.35,51.48,51.34,51.46,16900.0,32.8044,32.8875,32.798,32.8747,16900.0
2007-03-30 12:40:00,51.45,51.45,51.33,51.41,15600.0,32.8683,32.8683,32.7916,32.8427,15600.0
2007-03-30 12:50:00,51.41,51.42,51.36,51.41,7900.0,32.8427,32.8491,32.8108,32.8427,7900.0
2007-03-30 13:00:00,51.39,51.51,51.39,51.49,17600.0,32.83,32.9066,32.83,32.8938,17600.0
2007-03-30 13:10:00,51.49,51.57,51.48,51.56,7100.0,32.8938,32.9449,32.8875,32.9386,7100.0
2007-03-30 13:20:00,51.54,51.58,51.48,51.58,8200.0,32.9258,32.9513,32.8875,32.9513,8200.0
2007-03-30 13:30:00,51.58,51.66,51.51,51.59,19700.0,32.9513,33.0024,32.9066,32.9577,19700.0
2007-03-30 13:40:00,51.59,51.65,51.49,51.56,23800.0,32.9577,32.9961,32.8938,32.9386,23800.0
2007-03-30 13:50:00,51.57,51.64,51.54,51.58,14100.0,32.9449,32.9897,32.9258,32.9513,14100.0
2007-03-30 14:00:00,51.58,51.59,51.51,51.57,29300.0,32.9513,32.9577,32.9066,32.9449,29300.0
2007-03-30 14:10:00,51.56,51.62,51.56,51.6,21500.0,32.9386,32.9769,32.9386,32.9641,21500.0
2007-03-30 14:20:00,51.61,51.7,51.6,51.66,24500.0,32.9705,33.028,32.9641,33.0024,24500.0
2007-03-30 14:30:00,51.65,51.76,51.62,51.73,29400.0,32.9961,33.0663,32.9769,33.0472,29400.0
2007-03-30 14:40:00,51.74,51.76,51.69,51.72,26600.0,33.0535,33.0663,33.0216,33.0408,26600.0
2007-03-30 14:50:00,51.71,51.73,51.62,51.65,42700.0,33.0344,33.0472,32.9769,32.9961,42700.0
2007-03-30 15:00:00,51.65,51.67,51.61,51.61,23700.0,32.9961,33.0088,32.9705,32.9705,23700.0
2007-03-30 15:10:00,51.62,51.63,51.55,51.62,27000.0,32.9769,32.9833,32.9322,32.9769,27000.0
2007-03-30 15:20:00,51.61,51.62,51.57,51.57,19400.0,32.9705,32.9769,32.9449,32.9449,19400.0
2007-03-30 15:30:00,51.57,51.57,51.5,51.54,47300.0,32.9449,32.9449,32.9002,32.9258,47300.0
2007-03-30 15:40:00,51.55,51.63,51.54,51.62,47100.0,32.9322,32.9833,32.9258,32.9769,47100.0
2007-03-30 15:50:00,51.61,51.62,51.5,51.58,115100.0,32.9705,32.9769,32.9002,32.9513,115100.0
2007-04-02 09:30:00,51.54,51.68,51.54,51.62,20700.0,32.9258,33.0152,32.9258,32.9769,20700.0
2007-04-02 09:40:00,51.64,51.75,51.61,51.72,25800.0,32.9897,33.0599,32.9705,33.0408,25800.0
2007-04-02 09:50:00,51.71,51.79,51.69,51.73,12300.0,33.0344,33.0855,33.0216,33.0472,12300.0
2007-04-02 10:00:00,51.7,51.74,51.4,51.46,47300.0,33.028,33.0535,32.8363,32.8747,47300.0
2007-04-02 10:10:00,51.45,51.48,51.31,51.32,39100.0,32.8683,32.8875,32.7788,32.7852,39100.0
2007-04-02 10:20:00,51.34,51.4,51.24,51.36,20600.0,32.798,32.8363,32.7341,32.8108,20600.0
2007-04-02 10:30:00,51.39,51.55,51.38,51.49,24500.0,32.83,32.9322,32.8236,32.8938,24500.0
2007-04-02 10:40:00,51.51,51.54,51.47,51.47,16300.0,32.9066,32.9258,32.8811,32.8811,16300.0
2007-04-02 10:50:00,51.47,51.65,51.45,51.58,37400.0,32.8811,32.9961,32.8683,32.9513,37400.0
2007-04-02 11:00:00,51.58,51.64,51.58,51.59,25400.0,32.9513,32.9897,32.9513,32.9577,25400.0
2007-04-02 11:10:00,51.6,51.66,51.58,51.65,12400.0,32.9641,33.0024,32.9513,32.9961,12400.0
2007-04-02 11:20:00,51.66,51.66,51.6,51.61,10900.0,33.0024,33.0024,32.9641,32.9705,10900.0
2007-04-02 11:30:00,51.61,51.63,51.58,51.6,10300.0,32.9705,32.9833,32.9513,32.9641,10300.0
2007-04-02 11:40:00,51.59,51.6,51.53,51.54,5800.0,32.9577,32.9641,32.9194,32.9258,5800.0
2007-04-02 11:50:00,51.55,51.56,51.52,51.53,9000.0,32.9322,32.9386,32.913,32.9194,9000.0
2007-04-02 12:00:00,51.53,51.61,51.51,51.57,17100.0,32.9194,32.9705,32.9066,32.9449,17100.0
2007-04-02 12:10:00,51.58,51.64,51.56,51.61,17300.0,32.9513,32.9897,32.9386,32.9705,17300.0
2007-04-02 12:20:00,51.6,51.63,51.56,51.56,16500.0,32.9641,32.9833,32.9386,32.9386,16500.0
2007-04-02 12:30:00,51.57,51.57,51.49,51.53,9200.0,32.9449,32.9449,32.8938,32.9194,9200.0
2007-04-02 12:40:00,51.53,51.58,51.51,51.56,6500.0,32.9194,32.9513,32.9066,32.9386,6500.0
2007-04-02 12:50:00,51.56,51.57,51.48,51.48,10600.0,32.9386,32.9449,32.8875,32.8875,10600.0
2007-04-02 13:00:00,51.49,51.52,51.48,51.51,9000.0,32.8938,32.913,32.8875,32.9066,9000.0
2007-04-02 13:10:00,51.5,51.53,51.43,51.52,13400.0,32.9002,32.9194,32.8555,32.913,13400.0
2007-04-02 13:20:00,51.51,51.59,51.51,51.57,10000.0,32.9066,32.9577,32.9066,32.9449,10000.0
2007-04-02 13:30:00,51.56,51.57,51.49,51.51,14000.0,32.9386,32.9449,32.8938,32.9066,14000.0
2007-04-02 13:40:00,51.52,51.53,51.48,51.53,9000.0,32.913,32.9194,32.8875,32.9194,9000.0
2007-04-02 13:50:00,51.53,51.58,51.53,51.53,17500.0,32.9194,32.9513,32.9194,32.9194,17500.0
2007-04-02 14:00:00,51.54,51.54,51.45,51.47,17900.0,32.9258,32.9258,32.8683,32.8811,17900.0
2007-04-02 14:10:00,51.46,51.58,51.44,51.58,20400.0,32.8747,32.9513,32.8619,32.9513,20400.0
2007-04-02 14:20:00,51.57,51.65,51.57,51.58,40400.0,32.9449,32.9961,32.9449,32.9513,40400.0
2007-04-02 14:30:00,51.6,51.62,51.59,51.6,39200.0,32.9641,32.9769,32.9577,32.9641,39200.0
2007-04-02 14:40:00,51.6,51.64,51.56,51.63,22500.0,32.9641,32.9897,32.9386,32.9833,22500.0
2007-04-02 14:50:00,51.62,51.68,51.59,51.65,54100.0,32.9769,33.0152,32.9577,32.9961,54100.0
2007-04-02 15:00:00,51.65,51.75,51.63,51.71,52800.0,32.9961,33.0599,32.9833,33.0344,52800.0
2007-04-02 15:10:00,51.72,51.87,51.71,51.81,50000.0,33.0408,33.1366,33.0344,33.0983,50000.0
2007-04-02 15:20:00,51.81,51.82,51.76,51.78,23500.0,33.0983,33.1047,33.0663,33.0791,23500.0
2007-04-02 15:30:00,51.77,51.78,51.68,51.7,23000.0,33.0727,33.0791,33.0152,33.028,23000.0
2007-04-02 15:40:00,51.7,51.78,51.67,51.77,33100.0,33.028,33.0791,33.0088,33.0727,33100.0
2007-04-02 15:50:00,51.78,51.78,51.72,51.76,45700.0,33.0791,33.0791,33.0408,33.0663,45700.0
2007-04-03 09:30:00,52.0,52.0,51.92,51.97,31600.0,33.2196,33.2196,33.1685,33.2005,31600.0
2007-04-03 09:40:00,51.94,52.0,51.93,52.0,16400.0,33.1813,33.2196,33.1749,33.2196,16400.0
2007-04-03 09:50:00,52.0,52.04,51.95,52.0,30100.0,33.2196,33.2452,33.1877,33.2196,30100.0
2007-04-03 10:00:00,52.01,52.26,52.01,52.18,47400.0,33.226,33.3857,33.226,33.3346,47400.0
2007-04-03 10:10:00,52.19,52.2,52.06,52.06,56000.0,33.341,33.3474,33.258,33.258,56000.0
2007-04-03 10:20:00,52.06,52.11,52.02,52.09,32500.0,33.258,33.2899,33.2324,33.2771,32500.0
2007-04-03 10:30:00,52.1,52.12,52.09,52.09,27300.0,33.2835,33.2963,33.2771,33.2771,27300.0
2007-04-03 10:40:00,52.09,52.34,52.09,52.29,51200.0,33.2771,33.4369,33.2771,33.4049,51200.0
2007-04-03 10:50:00,52.26,52.29,52.21,52.25,12300.0,33.3857,33.4049,33.3538,33.3794,12300.0
2007-04-03 11:00:00,52.25,52.34,52.23,52.3,28100.0,33.3794,33.4369,33.3666,33.4113,28100.0
2007-04-03 11:10:00,52.3,52.31,52.16,52.16,29000.0,33.4113,33.4177,33.3219,33.3219,29000.0
2007-04-03 11:20:00,52.16,52.28,52.16,52.22,21800.0,33.3219,33.3985,33.3219,33.3602,21800.0
2007-04-03 11:30:00,52.21,52.25,52.2,52.24,9300.0,33.3538,33.3794,33.3474,33.373,9300.0
2007-04-03 11:40:00,52.23,52.24,52.2,52.22,7500.0,33.3666,33.373,33.3474,33.3602,7500.0
2007-04-03 11:50:00,52.22,52.28,52.21,52.27,15600.0,33.3602,33.3985,33.3538,33.3921,15600.0
2007-04-03 12:00:00,52.28,52.31,52.25,52.28,15400.0,33.3985,33.4177,33.3794,33.3985,15400.0
2007-04-03 12:10:00,52.26,52.27,52.18,52.25,33600.0,33.3857,33.3921,33.3346,33.3794,33600.0
2007-04-03 12:20:00,52.24,52.25,52.21,52.21,14000.0,33.373,33.3794,33.3538,33.3538,14000.0
2007-04-03 12:30:00,52.22,52.26,52.2,52.24,25000.0,33.3602,33.3857,33.3474,33.373,25000.0
2007-04-03 12:40:00,52.23,52.24,52.17,52.2,32000.0,33.3666,33.373,33.3283,33.3474,32000.0
2007-04-03 12:50:00,52.2,52.22,52.14,52.14,18800.0,33.3474,33.3602,33.3091,33.3091,18800.0
2007-04-03 13:00:00,52.14,52.2,52.12,52.2,19000.0,33.3091,33.3474,33.2963,33.3474,19000.0
2007-04-03 13:10:00,52.18,52.22,52.17,52.22,14700.0,33.3346,33.3602,33.3283,33.3602,14700.0
2007-04-03 13:20:00,52.23,52.24,52.18,52.24,20000.0,33.3666,33.373,33.3346,33.373,20000.0
2007-04-03 13:30:00,52.23,52.24,52.2,52.21,14400.0,33.3666,33.373,33.3474,33.3538,14400.0
2007-04-03 13:40:00,52.22,52.31,52.19,52.26,39300.0,33.3602,33.4177,33.341,33.3857,39300.0
2007-04-03 13:50:00,52.26,52.27,52.19,52.22,14500.0,33.3857,33.3921,33.341,33.3602,14500.0
2007-04-03 14:00:00,52.21,52.24,52.19,52.21,13700.0,33.3538,33.373,33.341,33.3538,13700.0
2007-04-03 14:10:00,52.22,52.22,52.11,52.16,34400.0,33.3602,33.3602,33.2899,33.3219,34400.0
2007-04-03 14:20:00,52.14,52.17,52.11,52.13,18900.0,33.3091,33.3283,33.2899,33.3027,18900.0
2007-04-03 14:30:00,52.13,52.19,52.13,52.18,24200.0,33.3027,33.341,33.3027,33.3346,24200.0
2007-04-03 14:40:00,52.18,52.2,52.13,52.14,18000.0,33.3346,33.3474,33.3027,33.3091,18000.0
2007-04-03 14:50:00,52.14,52.2,52.14,52.16,15700.0,33.3091,33.3474,33.3091,33.3219,15700.0
2007-04-03 15:00:00,52.14,52.19,52.13,52.18,24000.0,33.3091,33.341,33.3027,33.3346,24000.0
2007-04-03 15:10:00,52.18,52.2,52.13,52.13,31900.0,33.3346,33.3474,33.3027,33.3027,31900.0
2007-04-03 15:20:00,52.12,52.19,52.11,52.13,53000.0,33.2963,33.341,33.2899,33.3027,53000.0
2007-04-03 15:30:00,52.13,52.19,52.12,52.18,58800.0,33.3027,33.341,33.2963,33.3346,58800.0
2007-04-03 15:40:00,52.17,52.19,52.13,52.15,44700.0,33.3283,33.341,33.3027,33.3155,44700.0
2007-04-03 15:50:00,52.15,52.16,52.13,52.16,67200.0,33.3155,33.3219,33.3027,33.3219,67200.0
2007-04-04 09:30:00,52.26,52.39,52.16,52.35,44700.0,33.3857,33.4688,33.3219,33.4432,44700.0
2007-04-04 09:40:00,52.39,52.49,52.35,52.49,26100.0,33.4688,33.5327,33.4432,33.5327,26100.0
2007-04-04 09:50:00,52.46,52.5,52.4,52.4,25300.0,33.5135,33.5391,33.4752,33.4752,25300.0
2007-04-04 10:00:00,52.39,52.43,52.3,52.4,33000.0,33.4688,33.4943,33.4113,33.4752,33000.0
2007-04-04 10:10:00,52.38,52.43,52.35,52.39,20700.0,33.4624,33.4943,33.4432,33.4688,20700.0
2007-04-04 10:20:00,52.4,52.54,52.4,52.47,26900.0,33.4752,33.5646,33.4752,33.5199,26900.0
2007-04-04 10:30:00,52.46,52.52,52.28,52.29,39900.0,33.5135,33.5518,33.3985,33.4049,39900.0
2007-04-04 10:40:00,52.29,52.32,52.22,52.24,18900.0,33.4049,33.4241,33.3602,33.373,18900.0
2007-04-04 10:50:00,52.23,52.32,52.18,52.29,37600.0,33.3666,33.4241,33.3346,33.4049,37600.0
2007-04-04 11:00:00,52.29,52.32,52.25,52.32,11100.0,33.4049,33.4241,33.3794,33.4241,11100.0
2007-04-04 11:10:00,52.35,52.38,52.33,52.36,12900.0,33.4432,33.4624,33.4305,33.4496,12900.0
2007-04-04 11:20:00,52.36,52.37,52.33,52.35,7600.0,33.4496,33.456,33.4305,33.4432,7600.0
2007-04-04 11:30:00,52.35,52.37,52.33,52.36,9900.0,33.4432,33.456,33.4305,33.4496,9900.0
2007-04-04 11:40:00,52.36,52.36,52.33,52.33,8400.0,33.4496,33.4496,33.4305,33.4305,8400.0
2007-04-04 11:50:00,52.34,52.36,52.33,52.34,10100.0,33.4369,33.4496,33.4305,33.4369,10100.0
2007-04-04 12:00:00,52.34,52.44,52.34,52.44,14500.0,33.4369,33.5007,33.4369,33.5007,14500.0
2007-04-04 12:10:00,52.42,52.45,52.38,52.44,17600.0,33.488,33.5071,33.4624,33.5007,17600.0
2007-04-04 12:20:00,52.44,52.5,52.36,52.37,32000.0,33.5007,33.5391,33.4496,33.456,32000.0
2007-04-04 12:30:00,52.36,52.41,52.34,52.41,13800.0,33.4496,33.4816,33.4369,33.4816,13800.0
2007-04-04 12:40:00,52.41,52.42,52.4,52.42,5300.0,33.4816,33.488,33.4752,33.488,5300.0
2007-04-04 12:50:00,52.42,52.42,52.39,52.4,8000.0,33.488,33.488,33.4688,33.4752,8000.0
2007-04-04 13:00:00,52.41,52.41,52.32,52.37,24200.0,33.4816,33.4816,33.4241,33.456,24200.0
2007-04-04 13:10:00,52.37,52.41,52.36,52.4,16900.0,33.456,33.4816,33.4496,33.4752,16900.0
2007-04-04 13:20:00,52.41,52.42,52.4,52.41,9400.0,33.4816,33.488,33.4752,33.4816,9400.0
2007-04-04 13:30:00,52.4,52.42,52.4,52.4,14000.0,33.4752,33.488,33.4752,33.4752,14000.0
2007-04-04 13:40:00,52.4,52.4,52.31,52.33,15800.0,33.4752,33.4752,33.4177,33.4305,15800.0
2007-04-04 13:50:00,52.33,52.37,52.32,52.37,13400.0,33.4305,33.456,33.4241,33.456,13400.0
2007-04-04 14:00:00,52.36,52.37,52.36,52.37,15600.0,33.4496,33.456,33.4496,33.456,15600.0
2007-04-04 14:10:00,52.36,52.45,52.36,52.4,17800.0,33.4496,33.5071,33.4496,33.4752,17800.0
2007-04-04 14:20:00,52.41,52.41,52.35,52.35,18000.0,33.4816,33.4816,33.4432,33.4432,18000.0
2007-04-04 14:30:00,52.35,52.39,52.34,52.39,11700.0,33.4432,33.4688,33.4369,33.4688,11700.0
2007-04-04 14:40:00,52.4,52.41,52.36,52.38,11200.0,33.4752,33.4816,33.4496,33.4624,11200.0
2007-04-04 14:50:00,52.39,52.42,52.37,52.38,13900.0,33.4688,33.488,33.456,33.4624,13900.0
2007-04-04 15:00:00,52.38,52.38,52.36,52.37,13200.0,33.4624,33.4624,33.4496,33.456,13200.0
2007-04-04 15:10:00,52.37,52.43,52.35,52.4,26600.0,33.456,33.4943,33.4432,33.4752,26600.0
2007-04-04 15:20:00,52.41,52.42,52.37,52.4,24200.0,33.4816,33.488,33.456,33.4752,24200.0
2007-04-04 15:30:00,52.39,52.42,52.37,52.41,26000.0,33.4688,33.488,33.456,33.4816,26000.0
2007-04-04 15:40:00,52.41,52.44,52.41,52.42,31500.0,33.4816,33.5007,33.4816,33.488,31500.0
2007-04-04 15:50:00,52.41,52.43,52.37,52.41,49600.0,33.4816,33.4943,33.456,33.4816,49600.0
2007-04-05 09:30:00,52.2,52.3,51.92,52.08,56200.0,33.3474,33.4113,33.1685,33.2708,56200.0
2007-04-05 09:40:00,52.03,52.05,51.94,52.01,43000.0,33.2388,33.2516,33.1813,33.226,43000.0
2007-04-05 09:50:00,52.02,52.09,51.99,52.01,36000.0,33.2324,33.2771,33.2133,33.226,36000.0
2007-04-05 10:00:00,52.01,52.07,51.97,52.06,46100.0,33.226,33.2644,33.2005,33.258,46100.0
2007-04-05 10:10:00,52.05,52.05,51.98,52.02,35600.0,33.2516,33.2516,33.2069,33.2324,35600.0
2007-04-05 10:20:00,52.03,52.08,52.01,52.07,16500.0,33.2388,33.2708,33.226,33.2644,16500.0
2007-04-05 10:30:00,52.07,52.17,52.07,52.13,19700.0,33.2644,33.3283,33.2644,33.3027,19700.0
2007-04-05 10:40:00,52.13,52.2,52.12,52.18,16800.0,33.3027,33.3474,33.2963,33.3346,16800.0
2007-04-05 10:50:00,52.2,52.26,52.2,52.26,12900.0,33.3474,33.3857,33.3474,33.3857,12900.0
2007-04-05 11:00:00,52.27,52.27,52.25,52.25,9500.0,33.3921,33.3921,33.3794,33.3794,9500.0
2007-04-05 11:10:00,52.26,52.29,52.24,52.24,12800.0,33.3857,33.4049,33.373,33.373,12800.0
2007-04-05 11:20:00,52.24,52.3,52.23,52.25,15500.0,33.373,33.4113,33.3666,33.3794,15500.0
2007-04-05 11:30:00,52.25,52.26,52.16,52.16,35600.0,33.3794,33.3857,33.3219,33.3219,35600.0
2007-04-05 11:40:00,52.15,52.15,52.1,52.14,21200.0,33.3155,33.3155,33.2835,33.3091,21200.0
2007-04-05 11:50:00,52.14,52.15,52.05,52.09,33900.0,33.3091,33.3155,33.2516,33.2771,33900.0
2007-04-05 12:00:00,52.12,52.19,52.09,52.19,26000.0,33.2963,33.341,33.2771,33.341,26000.0
2007-04-05 12:10:00,52.17,52.19,52.15,52.18,19300.0,33.3283,33.341,33.3155,33.3346,19300.0
2007-04-05 12:20:00,52.2,52.2,52.18,52.18,5100.0,33.3474,33.3474,33.3346,33.3346,5100.0
2007-04-05 12:30:00,52.19,52.2,52.17,52.2,8500.0,33.341,33.3474,33.3283,33.3474,8500.0
2007-04-05 12:40:00,52.2,52.24,52.19,52.23,8100.0,33.3474,33.373,33.341,33.3666,8100.0
2007-04-05 12:50:00,52.23,52.31,52.22,52.31,22700.0,33.3666,33.4177,33.3602,33.4177,22700.0
2007-04-05 13:00:00,52.31,52.34,52.3,52.33,13300.0,33.4177,33.4369,33.4113,33.4305,13300.0
2007-04-05 13:10:00,52.33,52.37,52.32,52.37,9800.0,33.4305,33.456,33.4241,33.456,9800.0
2007-04-05 13:20:00,52.37,52.39,52.35,52.37,15000.0,33.456,33.4688,33.4432,33.456,15000.0
2007-04-05 13:30:00,52.37,52.38,52.3,52.33,18900.0,33.456,33.4624,33.4113,33.4305,18900.0
2007-04-05 13:40:00,52.32,52.36,52.29,52.36,15500.0,33.4241,33.4496,33.4049,33.4496,15500.0
2007-04-05 13:50:00,52.36,52.36,52.3,52.31,9300.0,33.4496,33.4496,33.4113,33.4177,9300.0
2007-04-05 14:00:00,52.34,52.39,52.32,52.38,10900.0,33.4369,33.4688,33.4241,33.4624,10900.0
2007-04-05 14:10:00,52.37,52.42,52.36,52.42,14100.0,33.456,33.488,33.4496,33.488,14100.0
2007-04-05 14:20:00,52.41,52.43,52.37,52.43,15000.0,33.4816,33.4943,33.456,33.4943,15000.0
2007-04-05 14:30:00,52.43,52.5,52.4,52.4,28800.0,33.4943,33.5391,33.4752,33.4752,28800.0
2007-04-05 14:40:00,52.4,52.43,52.4,52.4,10500.0,33.4752,33.4943,33.4752,33.4752,10500.0
2007-04-05 14:50:00,52.41,52.44,52.37,52.38,21000.0,33.4816,33.5007,33.456,33.4624,21000.0
2007-04-05 15:00:00,52.37,52.42,52.36,52.37,21200.0,33.456,33.488,33.4496,33.456,21200.0
2007-04-05 15:10:00,52.36,52.41,52.31,52.4,23500.0,33.4496,33.4816,33.4177,33.4752,23500.0
2007-04-05 15:20:00,52.39,52.39,52.35,52.36,17900.0,33.4688,33.4688,33.4432,33.4496,17900.0
2007-04-05 15:30:00,52.37,52.37,52.3,52.31,23900.0,33.456,33.456,33.4113,33.4177,23900.0
2007-04-05 15:40:00,52.3,52.34,52.3,52.34,13400.0,33.4113,33.4369,33.4113,33.4369,13400.0
2007-04-05 15:50:00,52.34,52.38,52.33,52.33,39000.0,33.4369,33.4624,33.4305,33.4305,39000.0
2007-04-09 09:30:00,52.5,52.68,52.4,52.63,33500.0,33.5391,33.6541,33.4752,33.6221,33500.0
2007-04-09 09:40:00,52.63,52.65,52.51,52.63,48400.0,33.6221,33.6349,33.5455,33.6221,48400.0
2007-04-09 09:50:00,52.65,52.69,52.52,52.6,64400.0,33.6349,33.6604,33.5518,33.603,64400.0
2007-04-09 10:00:00,52.58,52.73,52.58,52.63,50600.0,33.5902,33.686,33.5902,33.6221,50600.0
2007-04-09 10:10:00,52.62,52.64,52.54,52.55,44300.0,33.6157,33.6285,33.5646,33.571,44300.0
2007-04-09 10:20:00,52.56,52.58,52.38,52.42,72800.0,33.5774,33.5902,33.4624,33.488,72800.0
2007-04-09 10:30:00,52.42,52.5,52.4,52.5,35800.0,33.488,33.5391,33.4752,33.5391,35800.0
2007-04-09 10:40:00,52.5,52.54,52.47,52.51,32200.0,33.5391,33.5646,33.5199,33.5455,32200.0
2007-04-09 10:50:00,52.51,52.51,52.47,52.49,27200.0,33.5455,33.5455,33.5199,33.5327,27200.0
2007-04-09 11:00:00,52.5,52.52,52.48,52.49,25800.0,33.5391,33.5518,33.5263,33.5327,25800.0
2007-04-09 11:10:00,52.48,52.5,52.47,52.49,14800.0,33.5263,33.5391,33.5199,33.5327,14800.0
2007-04-09 11:20:00,52.49,52.5,52.48,52.49,13300.0,33.5327,33.5391,33.5263,33.5327,13300.0
2007-04-09 11:30:00,52.49,52.5,52.47,52.48,15900.0,33.5327,33.5391,33.5199,33.5263,15900.0
2007-04-09 11:40:00,52.48,52.5,52.43,52.43,17700.0,33.5263,33.5391,33.4943,33.4943,17700.0
2007-04-09 11:50:00,52.43,52.46,52.4,52.43,32300.0,33.4943,33.5135,33.4752,33.4943,32300.0
2007-04-09 12:00:00,52.42,52.43,52.39,52.42,22600.0,33.488,33.4943,33.4688,33.488,22600.0
2007-04-09 12:10:00,52.42,52.43,52.38,52.39,12400.0,33.488,33.4943,33.4624,33.4688,12400.0
2007-04-09 12:20:00,52.4,52.41,52.38,52.4,13200.0,33.4752,33.4816,33.4624,33.4752,13200.0
2007-04-09 12:30:00,52.4,52.49,52.39,52.49,23600.0,33.4752,33.5327,33.4688,33.5327,23600.0
2007-04-09 12:40:00,52.49,52.5,52.47,52.47,20400.0,33.5327,33.5391,33.5199,33.5199,20400.0
2007-04-09 12:50:00,52.47,52.5,52.45,52.47,11800.0,33.5199,33.5391,33.5071,33.5199,11800.0
2007-04-09 13:00:00,52.48,52.53,52.47,52.49,22200.0,33.5263,33.5582,33.5199,33.5327,22200.0
2007-04-09 13:10:00,52.5,52.52,52.48,52.5,21900.0,33.5391,33.5518,33.5263,33.5391,21900.0
2007-04-09 13:20:00,52.49,52.5,52.48,52.49,12200.0,33.5327,33.5391,33.5263,33.5327,12200.0
2007-04-09 13:30:00,52.49,52.5,52.46,52.49,17800.0,33.5327,33.5391,33.5135,33.5327,17800.0
2007-04-09 13:40:00,52.49,52.5,52.47,52.47,15700.0,33.5327,33.5391,33.5199,33.5199,15700.0
2007-04-09 13:50:00,52.48,52.49,52.37,52.37,24300.0,33.5263,33.5327,33.456,33.456,24300.0
2007-04-09 14:00:00,52.37,52.41,52.33,52.37,28200.0,33.456,33.4816,33.4305,33.456,28200.0
2007-04-09 14:10:00,52.37,52.42,52.36,52.4,26100.0,33.456,33.488,33.4496,33.4752,26100.0
2007-04-09 14:20:00,52.39,52.42,52.38,52.41,22600.0,33.4688,33.488,33.4624,33.4816,22600.0
2007-04-09 14:30:00,52.41,52.43,52.39,52.4,27400.0,33.4816,33.4943,33.4688,33.4752,27400.0
2007-04-09 14:40:00,52.39,52.4,52.33,52.33,18400.0,33.4688,33.4752,33.4305,33.4305,18400.0
2007-04-09 14:50:00,52.33,52.43,52.32,52.41,57100.0,33.4305,33.4943,33.4241,33.4816,57100.0
2007-04-09 15:00:00,52.41,52.42,52.37,52.4,25400.0,33.4816,33.488,33.456,33.4752,25400.0
2007-04-09 15:10:00,52.4,52.44,52.39,52.42,44300.0,33.4752,33.5007,33.4688,33.488,44300.0
2007-04-09 15:20:00,52.41,52.45,52.36,52.45,46200.0,33.4816,33.5071,33.4496,33.5071,46200.0
2007-04-09 15:30:00,52.43,52.51,52.43,52.47,28700.0,33.4943,33.5455,33.4943,33.5199,28700.0
2007-04-09 15:40:00,52.48,52.54,52.48,52.48,60000.0,33.5263,33.5646,33.5263,33.5263,60000.0
2007-04-09 15:50:00,52.48,52.52,52.44,52.46,73000.0,33.5263,33.5518,33.5007,33.5135,73000.0
2007-04-10 09:30:00,52.67,52.72,52.52,52.63,61400.0,33.6477,33.6796,33.5518,33.6221,61400.0
2007-04-10 09:40:00,52.61,52.68,52.56,52.59,45600.0,33.6093,33.6541,33.5774,33.5966,45600.0
2007-04-10 09:50:00,52.6,52.61,52.58,52.6,47200.0,33.603,33.6093,33.5902,33.603,47200.0
2007-04-10 10:00:00,52.6,52.61,52.56,52.6,59000.0,33.603,33.6093,33.5774,33.603,59000.0
2007-04-10 10:10:00,52.6,52.94,52.58,52.85,107800.0,33.603,33.8202,33.5902,33.7627,107800.0
2007-04-10 10:20:00,52.84,52.84,52.74,52.76,43600.0,33.7563,33.7563,33.6924,33.7052,43600.0
2007-04-10 10:30:00,52.76,52.77,52.7,52.74,27700.0,33.7052,33.7116,33.6668,33.6924,27700.0
2007-04-10 10:40:00,52.74,52.82,52.73,52.81,25800.0,33.6924,33.7435,33.686,33.7371,25800.0
2007-04-10 10:50:00,52.8,52.9,52.79,52.85,36400.0,33.7307,33.7946,33.7243,33.7627,36400.0
2007-04-10 11:00:00,52.85,52.85,52.74,52.75,45000.0,33.7627,33.7627,33.6924,33.6988,45000.0
2007-04-10 11:10:00,52.74,52.78,52.72,52.77,21600.0,33.6924,33.7179,33.6796,33.7116,21600.0
2007-04-10 11:20:00,52.77,52.8,52.72,52.75,31400.0,33.7116,33.7307,33.6796,33.6988,31400.0
2007-04-10 11:30:00,52.76,52.82,52.66,52.67,33500.0,33.7052,33.7435,33.6413,33.6477,33500.0
2007-04-10 11:40:00,52.67,52.73,52.64,52.7,30600.0,33.6477,33.686,33.6285,33.6668,30600.0
2007-04-10 11:50:00,52.7,52.7,52.54,52.55,30700.0,33.6668,33.6668,33.5646,33.571,30700.0
2007-04-10 12:00:00,52.54,52.57,52.53,52.55,31000.0,33.5646,33.5838,33.5582,33.571,31000.0
2007-04-10 12:10:00,52.54,52.56,52.49,52.5,26500.0,33.5646,33.5774,33.5327,33.5391,26500.0
2007-04-10 12:20:00,52.49,52.52,52.49,52.51,26700.0,33.5327,33.5518,33.5327,33.5455,26700.0
2007-04-10 12:30:00,52.52,52.62,52.51,52.6,24200.0,33.5518,33.6157,33.5455,33.603,24200.0
2007-04-10 12:40:00,52.61,52.63,52.6,52.61,25100.0,33.6093,33.6221,33.603,33.6093,25100.0
2007-04-10 12:50:00,52.61,52.66,52.61,52.64,20300.0,33.6093,33.6413,33.6093,33.6285,20300.0
2007-04-10 13:00:00,52.66,52.71,52.64,52.7,22700.0,33.6413,33.6732,33.6285,33.6668,22700.0
2007-04-10 13:10:00,52.71,52.71,52.69,52.7,12400.0,33.6732,33.6732,33.6604,33.6668,12400.0
2007-04-10 13:20:00,52.71,52.79,52.71,52.75,40700.0,33.6732,33.7243,33.6732,33.6988,40700.0
2007-04-10 13:30:00,52.73,52.77,52.68,52.76,30900.0,33.686,33.7116,33.6541,33.7052,30900.0
2007-04-10 13:40:00,52.77,52.78,52.73,52.75,21700.0,33.7116,33.7179,33.686,33.6988,21700.0
2007-04-10 13:50:00,52.74,52.75,52.72,52.72,15100.0,33.6924,33.6988,33.6796,33.6796,15100.0
2007-04-10 14:00:00,52.71,52.77,52.71,52.77,16400.0,33.6732,33.7116,33.6732,33.7116,16400.0
2007-04-10 14:10:00,52.77,52.81,52.73,52.81,21300.0,33.7116,33.7371,33.686,33.7371,21300.0
2007-04-10 14:20:00,52.79,52.81,52.76,52.76,28900.0,33.7243,33.7371,33.7052,33.7052,28900.0
2007-04-10 14:30:00,52.77,52.77,52.73,52.74,15800.0,33.7116,33.7116,33.686,33.6924,15800.0
2007-04-10 14:40:00,52.74,52.74,52.66,52.67,18600.0,33.6924,33.6924,33.6413,33.6477,18600.0
2007-04-10 14:50:00,52.67,52.69,52.65,52.66,21200.0,33.6477,33.6604,33.6349,33.6413,21200.0
2007-04-10 15:00:00,52.67,52.74,52.66,52.73,27000.0,33.6477,33.6924,33.6413,33.686,27000.0
2007-04-10 15:10:00,52.74,52.79,52.73,52.77,44400.0,33.6924,33.7243,33.686,33.7116,44400.0
2007-04-10 15:20:00,52.78,52.78,52.74,52.74,26100.0,33.7179,33.7179,33.6924,33.6924,26100.0
2007-04-10 15:30:00,52.74,52.76,52.73,52.75,27800.0,33.6924,33.7052,33.686,33.6988,27800.0
2007-04-10 15:40:00,52.74,52.77,52.73,52.76,41500.0,33.6924,33.7116,33.686,33.7052,41500.0
2007-04-10 15:50:00,52.76,52.8,52.73,52.77,50300.0,33.7052,33.7307,33.686,33.7116,50300.0
2007-04-11 09:30:00,52.9,52.91,52.77,52.81,52100.0,33.7946,33.801,33.7116,33.7371,52100.0
2007-04-11 09:40:00,52.81,52.85,52.76,52.79,36900.0,33.7371,33.7627,33.7052,33.7243,36900.0
2007-04-11 09:50:00,52.77,52.78,52.64,52.66,36400.0,33.7116,33.7179,33.6285,33.6413,36400.0
2007-04-11 10:00:00,52.66,52.68,52.6,52.66,30500.0,33.6413,33.6541,33.603,33.6413,30500.0
2007-04-11 10:10:00,52.66,52.67,52.5,52.54,33500.0,33.6413,33.6477,33.5391,33.5646,33500.0
2007-04-11 10:20:00,52.53,52.54,52.39,52.4,32100.0,33.5582,33.5646,33.4688,33.4752,32100.0
2007-04-11 10:30:00,52.4,52.43,52.37,52.41,22100.0,33.4752,33.4943,33.456,33.4816,22100.0
2007-04-11 10:40:00,52.4,52.42,52.25,52.28,37700.0,33.4752,33.488,33.3794,33.3985,37700.0
2007-04-11 10:50:00,52.28,52.29,52.08,52.11,56200.0,33.3985,33.4049,33.2708,33.2899,56200.0
2007-04-11 11:00:00,52.11,52.15,52.11,52.13,28100.0,33.2899,33.3155,33.2899,33.3027,28100.0
2007-04-11 11:10:00,52.13,52.16,52.12,52.16,28300.0,33.3027,33.3219,33.2963,33.3219,28300.0
2007-04-11 11:20:00,52.16,52.2,52.14,52.2,31500.0,33.3219,33.3474,33.3091,33.3474,31500.0
2007-04-11 11:30:00,52.19,52.2,52.11,52.13,58400.0,33.341,33.3474,33.2899,33.3027,58400.0
2007-04-11 11:40:00,52.14,52.14,52.08,52.1,32400.0,33.3091,33.3091,33.2708,33.2835,32400.0
2007-04-11 11:50:00,52.1,52.14,52.1,52.1,32400.0,33.2835,33.3091,33.2835,33.2835,32400.0
2007-04-11 12:00:00,52.11,52.27,52.1,52.23,30000.0,33.2899,33.3921,33.2835,33.3666,30000.0
2007-04-11 12:10:00,52.23,52.25,52.2,52.22,17100.0,33.3666,33.3794,33.3474,33.3602,17100.0
2007-04-11 12:20:00,52.22,52.23,52.19,52.22,18800.0,33.3602,33.3666,33.341,33.3602,18800.0
2007-04-11 12:30:00,52.22,52.23,52.17,52.18,13300.0,33.3602,33.3666,33.3283,33.3346,13300.0
2007-04-11 12:40:00,52.17,52.18,52.16,52.18,10200.0,33.3283,33.3346,33.3219,33.3346,10200.0
2007-04-11 12:50:00,52.19,52.21,52.19,52.19,14200.0,33.341,33.3538,33.341,33.341,14200.0
2007-04-11 13:00:00,52.18,52.29,52.16,52.28,29900.0,33.3346,33.4049,33.3219,33.3985,29900.0
2007-04-11 13:10:00,52.28,52.29,52.24,52.28,14400.0,33.3985,33.4049,33.373,33.3985,14400.0
2007-04-11 13:20:00,52.28,52.3,52.25,52.3,15000.0,33.3985,33.4113,33.3794,33.4113,15000.0
2007-04-11 13:30:00,52.3,52.34,52.3,52.32,14900.0,33.4113,33.4369,33.4113,33.4241,14900.0
2007-04-11 13:40:00,52.32,52.39,52.31,52.33,18400.0,33.4241,33.4688,33.4177,33.4305,18400.0
2007-04-11 13:50:00,52.33,52.34,52.3,52.31,26400.0,33.4305,33.4369,33.4113,33.4177,26400.0
2007-04-11 14:00:00,52.31,52.31,52.15,52.19,59600.0,33.4177,33.4177,33.3155,33.341,59600.0
2007-04-11 14:10:00,52.17,52.26,52.12,52.2,52000.0,33.3283,33.3857,33.2963,33.3474,52000.0
2007-04-11 14:20:00,52.19,52.25,52.12,52.15,61700.0,33.341,33.3794,33.2963,33.3155,61700.0
2007-04-11 14:30:00,52.14,52.15,52.02,52.09,35500.0,33.3091,33.3155,33.2324,33.2771,35500.0
2007-04-11 14:40:00,52.08,52.11,52.0,52.01,44200.0,33.2708,33.2899,33.2196,33.226,44200.0
2007-04-11 14:50:00,52.01,52.08,52.0,52.06,37100.0,33.226,33.2708,33.2196,33.258,37100.0
2007-04-11 15:00:00,52.06,52.16,52.04,52.11,52400.0,33.258,33.3219,33.2452,33.2899,52400.0
2007-04-11 15:10:00,52.11,52.17,52.09,52.15,45200.0,33.2899,33.3283,33.2771,33.3155,45200.0
2007-04-11 15:20:00,52.15,52.24,52.15,52.22,54700.0,33.3155,33.373,33.3155,33.3602,54700.0
2007-04-11 15:30:00,52.21,52.26,52.21,52.22,44100.0,33.3538,33.3857,33.3538,33.3602,44100.0
2007-04-11 15:40:00,52.23,52.24,52.18,52.22,62800.0,33.3666,33.373,33.3346,33.3602,62800.0
2007-04-11 15:50:00,52.23,52.29,52.2,52.22,48800.0,33.3666,33.4049,33.3474,33.3602,48800.0
2007-04-12 09:30:00,52.28,52.29,51.99,52.04,52000.0,33.3985,33.4049,33.2133,33.2452,52000.0
2007-04-12 09:40:00,52.04,52.1,51.91,51.98,38900.0,33.2452,33.2835,33.1622,33.2069,38900.0
2007-04-12 09:50:00,51.98,51.98,51.8,51.84,51300.0,33.2069,33.2069,33.0919,33.1174,51300.0
2007-04-12 10:00:00,51.85,51.88,51.78,51.87,63900.0,33.1238,33.143,33.0791,33.1366,63900.0
2007-04-12 10:10:00,51.88,51.9,51.8,51.9,29100.0,33.143,33.1558,33.0919,33.1558,29100.0
2007-04-12 10:20:00,51.9,52.01,51.88,51.98,55800.0,33.1558,33.226,33.143,33.2069,55800.0
2007-04-12 10:30:00,51.98,52.01,51.91,51.92,41000.0,33.2069,33.226,33.1622,33.1685,41000.0
2007-04-12 10:40:00,51.91,52.01,51.91,51.96,37000.0,33.1622,33.226,33.1622,33.1941,37000.0
2007-04-12 10:50:00,51.95,52.02,51.95,52.01,46700.0,33.1877,33.2324,33.1877,33.226,46700.0
2007-04-12 11:00:00,52.01,52.07,52.0,52.02,45500.0,33.226,33.2644,33.2196,33.2324,45500.0
2007-04-12 11:10:00,52.02,52.04,51.91,51.93,46600.0,33.2324,33.2452,33.1622,33.1749,46600.0
2007-04-12 11:20:00,51.93,51.96,51.87,51.9,42500.0,33.1749,33.1941,33.1366,33.1558,42500.0
2007-04-12 11:30:00,51.9,51.9,51.84,51.84,47100.0,33.1558,33.1558,33.1174,33.1174,47100.0
2007-04-12 11:40:00,51.85,51.85,51.79,51.82,43400.0,33.1238,33.1238,33.0855,33.1047,43400.0
2007-04-12 11:50:00,51.82,51.84,51.8,51.82,22200.0,33.1047,33.1174,33.0919,33.1047,22200.0
2007-04-12 12:00:00,51.83,51.97,51.8,51.97,60100.0,33.111,33.2005,33.0919,33.2005,60100.0
2007-04-12 12:10:00,51.97,51.98,51.88,51.89,43300.0,33.2005,33.2069,33.143,33.1494,43300.0
2007-04-12 12:20:00,51.89,51.9,51.79,51.81,58500.0,33.1494,33.1558,33.0855,33.0983,58500.0
2007-04-12 12:30:00,51.8,51.8,51.63,51.79,93800.0,33.0919,33.0919,32.9833,33.0855,93800.0
2007-04-12 12:40:00,51.79,51.84,51.78,51.78,29700.0,33.0855,33.1174,33.0791,33.0791,29700.0
2007-04-12 12:50:00,51.78,51.86,51.78,51.86,35900.0,33.0791,33.1302,33.0791,33.1302,35900.0
2007-04-12 13:00:00,51.87,51.93,51.87,51.88,49900.0,33.1366,33.1749,33.1366,33.143,49900.0
2007-04-12 13:10:00,51.89,51.9,51.83,51.84,28500.0,33.1494,33.1558,33.111,33.1174,28500.0
2007-04-12 13:20:00,51.84,51.88,51.83,51.87,34800.0,33.1174,33.143,33.111,33.1366,34800.0
2007-04-12 13:30:00,51.88,51.91,51.86,51.87,54300.0,33.143,33.1622,33.1302,33.1366,54300.0
2007-04-12 13:40:00,51.87,51.91,51.86,51.88,37700.0,33.1366,33.1622,33.1302,33.143,37700.0
2007-04-12 13:50:00,51.88,51.9,51.86,51.87,31800.0,33.143,33.1558,33.1302,33.1366,31800.0
2007-04-12 14:00:00,51.87,51.87,51.84,51.85,40000.0,33.1366,33.1366,33.1174,33.1238,40000.0
2007-04-12 14:10:00,51.85,51.87,51.8,51.8,47000.0,33.1238,33.1366,33.0919,33.0919,47000.0
2007-04-12 14:20:00,51.81,51.83,51.75,51.75,59400.0,33.0983,33.111,33.0599,33.0599,59400.0
2007-04-12 14:30:00,51.75,51.79,51.75,51.76,46700.0,33.0599,33.0855,33.0599,33.0663,46700.0
2007-04-12 14:40:00,51.75,51.79,51.75,51.78,52500.0,33.0599,33.0855,33.0599,33.0791,52500.0
2007-04-12 14:50:00,51.78,51.8,51.77,51.78,80500.0,33.0791,33.0919,33.0727,33.0791,80500.0
2007-04-12 15:00:00,51.78,51.79,51.77,51.78,40000.0,33.0791,33.0855,33.0727,33.0791,40000.0
2007-04-12 15:10:00,51.78,51.78,51.75,51.75,51000.0,33.0791,33.0791,33.0599,33.0599,51000.0
2007-04-12 15:20:00,51.76,51.81,51.76,51.79,65500.0,33.0663,33.0983,33.0663,33.0855,65500.0
2007-04-12 15:30:00,51.78,51.84,51.78,51.83,113200.0,33.0791,33.1174,33.0791,33.111,113200.0
2007-04-12 15:40:00,51.83,51.83,51.74,51.77,196400.0,33.111,33.111,33.0535,33.0727,196400.0
2007-04-12 15:50:00,51.75,51.86,51.75,51.82,161400.0,33.0599,33.1302,33.0599,33.1047,161400.0
2007-04-13 09:30:00,52.66,52.66,51.71,51.75,45400.0,33.6413,33.6413,33.0344,33.0599,45400.0
2007-04-13 09:40:00,51.75,51.9,51.73,51.88,51300.0,33.0599,33.1558,33.0472,33.143,51300.0
2007-04-13 09:50:00,51.89,51.98,51.76,51.98,60100.0,33.1494,33.2069,33.0663,33.2069,60100.0
2007-04-13 10:00:00,51.97,51.99,51.62,51.67,71000.0,33.2005,33.2133,32.9769,33.0088,71000.0
2007-04-13 10:10:00,51.69,51.7,51.58,51.61,42600.0,33.0216,33.028,32.9513,32.9705,42600.0
2007-04-13 10:20:00,51.61,51.66,51.54,51.55,42100.0,32.9705,33.0024,32.9258,32.9322,42100.0
2007-04-13 10:30:00,51.55,51.79,51.55,51.72,73100.0,32.9322,33.0855,32.9322,33.0408,73100.0
2007-04-13 10:40:00,51.73,51.85,51.73,51.77,54000.0,33.0472,33.1238,33.0472,33.0727,54000.0
2007-04-13 10:50:00,51.79,51.88,51.79,51.88,36200.0,33.0855,33.143,33.0855,33.143,36200.0
2007-04-13 11:00:00,51.89,51.95,51.84,51.88,54900.0,33.1494,33.1877,33.1174,33.143,54900.0
2007-04-13 11:10:00,51.89,51.9,51.82,51.83,33300.0,33.1494,33.1558,33.1047,33.111,33300.0
2007-04-13 11:20:00,51.83,51.89,51.83,51.89,33800.0,33.111,33.1494,33.111,33.1494,33800.0
2007-04-13 11:30:00,51.88,51.88,51.84,51.86,39100.0,33.143,33.143,33.1174,33.1302,39100.0
2007-04-13 11:40:00,51.86,51.94,51.84,51.93,38400.0,33.1302,33.1813,33.1174,33.1749,38400.0
2007-04-13 11:50:00,51.93,51.94,51.85,51.89,29100.0,33.1749,33.1813,33.1238,33.1494,29100.0
2007-04-13 12:00:00,51.89,51.95,51.86,51.94,35400.0,33.1494,33.1877,33.1302,33.1813,35400.0
2007-04-13 12:10:00,51.95,51.97,51.89,51.89,32700.0,33.1877,33.2005,33.1494,33.1494,32700.0
2007-04-13 12:20:00,51.89,51.96,51.89,51.94,34600.0,33.1494,33.1941,33.1494,33.1813,34600.0
2007-04-13 12:30:00,51.94,52.0,51.91,51.99,30000.0,33.1813,33.2196,33.1622,33.2133,30000.0
2007-04-13 12:40:00,51.99,52.03,51.98,51.99,40700.0,33.2133,33.2388,33.2069,33.2133,40700.0
2007-04-13 12:50:00,51.99,52.02,51.98,52.0,19300.0,33.2133,33.2324,33.2069,33.2196,19300.0
2007-04-13 13:00:00,52.0,52.03,51.97,52.02,40800.0,33.2196,33.2388,33.2005,33.2324,40800.0
2007-04-13 13:10:00,52.02,52.04,51.94,52.0,26900.0,33.2324,33.2452,33.1813,33.2196,26900.0
2007-04-13 13:20:00,52.01,52.02,51.96,51.98,15000.0,33.226,33.2324,33.1941,33.2069,15000.0
2007-04-13 13:30:00,51.99,52.1,51.98,52.1,30100.0,33.2133,33.2835,33.2069,33.2835,30100.0
2007-04-13 13:40:00,52.08,52.13,52.05,52.12,24100.0,33.2708,33.3027,33.2516,33.2963,24100.0
2007-04-13 13:50:00,52.12,52.13,52.07,52.13,21500.0,33.2963,33.3027,33.2644,33.3027,21500.0
2007-04-13 14:00:00,52.13,52.16,52.09,52.1,33100.0,33.3027,33.3219,33.2771,33.2835,33100.0
2007-04-13 14:10:00,52.09,52.18,52.08,52.18,35300.0,33.2771,33.3346,33.2708,33.3346,35300.0
2007-04-13 14:20:00,52.19,52.19,52.11,52.19,24200.0,33.341,33.341,33.2899,33.341,24200.0
2007-04-13 14:30:00,52.18,52.21,52.15,52.2,18800.0,33.3346,33.3538,33.3155,33.3474,18800.0
2007-04-13 14:40:00,52.19,52.22,52.16,52.19,40000.0,33.341,33.3602,33.3219,33.341,40000.0
2007-04-13 14:50:00,52.18,52.2,52.11,52.11,49100.0,33.3346,33.3474,33.2899,33.2899,49100.0
2007-04-13 15:00:00,52.11,52.2,52.07,52.2,30200.0,33.2899,33.3474,33.2644,33.3474,30200.0
2007-04-13 15:10:00,52.2,52.23,52.17,52.23,30400.0,33.3474,33.3666,33.3283,33.3666,30400.0
2007-04-13 15:20:00,52.22,52.22,52.12,52.13,29700.0,33.3602,33.3602,33.2963,33.3027,29700.0
2007-04-13 15:30:00,52.13,52.17,52.12,52.14,36300.0,33.3027,33.3283,33.2963,33.3091,36300.0
2007-04-13 15:40:00,52.14,52.25,52.13,52.24,109300.0,33.3091,33.3794,33.3027,33.373,109300.0
2007-04-13 15:50:00,52.24,52.34,52.24,52.25,159600.0,33.373,33.4369,33.373,33.3794,159600.0
2007-04-16 09:30:00,52.5,52.62,52.4,52.54,58200.0,33.5391,33.6157,33.4752,33.5646,58200.0
2007-04-16 09:40:00,52.54,52.67,52.49,52.65,66900.0,33.5646,33.6477,33.5327,33.6349,66900.0
2007-04-16 09:50:00,52.65,52.66,52.43,52.45,71900.0,33.6349,33.6413,33.4943,33.5071,71900.0
2007-04-16 10:00:00,52.44,52.51,52.44,52.46,50900.0,33.5007,33.5455,33.5007,33.5135,50900.0
2007-04-16 10:10:00,52.44,52.52,52.34,52.34,45700.0,33.5007,33.5518,33.4369,33.4369,45700.0
2007-04-16 10:20:00,52.34,52.5,52.32,52.41,48600.0,33.4369,33.5391,33.4241,33.4816,48600.0
2007-04-16 10:30:00,52.42,52.6,52.42,52.6,22300.0,33.488,33.603,33.488,33.603,22300.0
2007-04-16 10:40:00,52.6,52.71,52.6,52.7,22300.0,33.603,33.6732,33.603,33.6668,22300.0
2007-04-16 10:50:00,52.7,52.75,52.7,52.71,19400.0,33.6668,33.6988,33.6668,33.6732,19400.0
2007-04-16 11:00:00,52.71,52.8,52.71,52.78,16700.0,33.6732,33.7307,33.6732,33.7179,16700.0
2007-04-16 11:10:00,52.79,52.79,52.72,52.75,34700.0,33.7243,33.7243,33.6796,33.6988,34700.0
2007-04-16 11:20:00,52.76,52.79,52.74,52.75,14400.0,33.7052,33.7243,33.6924,33.6988,14400.0
2007-04-16 11:30:00,52.76,52.79,52.69,52.79,41200.0,33.7052,33.7243,33.6604,33.7243,41200.0
2007-04-16 11:40:00,52.78,52.85,52.76,52.84,50900.0,33.7179,33.7627,33.7052,33.7563,50900.0
2007-04-16 11:50:00,52.84,52.85,52.76,52.8,21300.0,33.7563,33.7627,33.7052,33.7307,21300.0
2007-04-16 12:00:00,52.78,52.84,52.77,52.84,20600.0,33.7179,33.7563,33.7116,33.7563,20600.0
2007-04-16 12:10:00,52.84,52.84,52.76,52.76,23700.0,33.7563,33.7563,33.7052,33.7052,23700.0
2007-04-16 12:20:00,52.77,52.81,52.77,52.81,14400.0,33.7116,33.7371,33.7116,33.7371,14400.0
2007-04-16 12:30:00,52.8,52.87,52.78,52.81,53500.0,33.7307,33.7754,33.7179,33.7371,53500.0
2007-04-16 12:40:00,52.81,52.85,52.8,52.83,15800.0,33.7371,33.7627,33.7307,33.7499,15800.0
2007-04-16 12:50:00,52.84,52.84,52.8,52.81,21400.0,33.7563,33.7563,33.7307,33.7371,21400.0
2007-04-16 13:00:00,52.81,52.87,52.79,52.81,25900.0,33.7371,33.7754,33.7243,33.7371,25900.0
2007-04-16 13:10:00,52.83,52.84,52.82,52.82,13400.0,33.7499,33.7563,33.7435,33.7435,13400.0
2007-04-16 13:20:00,52.82,52.88,52.81,52.87,20800.0,33.7435,33.7818,33.7371,33.7754,20800.0
2007-04-16 13:30:00,52.88,52.93,52.86,52.93,28500.0,33.7818,33.8138,33.769,33.8138,28500.0
2007-04-16 13:40:00,52.92,52.92,52.83,52.83,26100.0,33.8074,33.8074,33.7499,33.7499,26100.0
2007-04-16 13:50:00,52.83,52.86,52.79,52.83,43000.0,33.7499,33.769,33.7243,33.7499,43000.0
2007-04-16 14:00:00,52.83,52.85,52.79,52.84,38200.0,33.7499,33.7627,33.7243,33.7563,38200.0
2007-04-16 14:10:00,52.83,52.87,52.83,52.86,24100.0,33.7499,33.7754,33.7499,33.769,24100.0
2007-04-16 14:20:00,52.86,52.86,52.81,52.82,28200.0,33.769,33.769,33.7371,33.7435,28200.0
2007-04-16 14:30:00,52.82,52.88,52.81,52.83,31100.0,33.7435,33.7818,33.7371,33.7499,31100.0
2007-04-16 14:40:00,52.83,52.89,52.83,52.89,31400.0,33.7499,33.7882,33.7499,33.7882,31400.0
2007-04-16 14:50:00,52.89,52.92,52.86,52.9,33800.0,33.7882,33.8074,33.769,33.7946,33800.0
2007-04-16 15:00:00,52.9,52.91,52.88,52.9,34500.0,33.7946,33.801,33.7818,33.7946,34500.0
2007-04-16 15:10:00,52.91,52.95,52.88,52.94,31500.0,33.801,33.8265,33.7818,33.8202,31500.0
2007-04-16 15:20:00,52.95,52.98,52.9,52.94,50800.0,33.8265,33.8457,33.7946,33.8202,50800.0
2007-04-16 15:30:00,52.95,52.96,52.9,52.94,62000.0,33.8265,33.8329,33.7946,33.8202,62000.0
2007-04-16 15:40:00,52.95,52.99,52.94,52.97,52000.0,33.8265,33.8521,33.8202,33.8393,52000.0
2007-04-16 15:50:00,52.96,53.03,52.87,52.97,104700.0,33.8329,33.8777,33.7754,33.8393,104700.0
2007-04-17 09:30:00,53.28,53.28,52.91,52.92,119800.0,34.0374,34.0374,33.801,33.8074,119800.0
2007-04-17 09:40:00,52.9,52.95,52.83,52.89,65300.0,33.7946,33.8265,33.7499,33.7882,65300.0
2007-04-17 09:50:00,52.89,53.06,52.81,53.03,32000.0,33.7882,33.8968,33.7371,33.8777,32000.0
2007-04-17 10:00:00,53.03,53.11,52.99,53.11,40500.0,33.8777,33.9288,33.8521,33.9288,40500.0
2007-04-17 10:10:00,53.1,53.24,53.1,53.19,44500.0,33.9224,34.0118,33.9224,33.9799,44500.0
2007-04-17 10:20:00,53.19,53.24,53.12,53.13,28700.0,33.9799,34.0118,33.9351,33.9415,28700.0
2007-04-17 10:30:00,53.14,53.2,53.1,53.1,37800.0,33.9479,33.9863,33.9224,33.9224,37800.0
2007-04-17 10:40:00,53.1,53.2,53.1,53.2,22700.0,33.9224,33.9863,33.9224,33.9863,22700.0
2007-04-17 10:50:00,53.21,53.24,53.21,53.21,16300.0,33.9926,34.0118,33.9926,33.9926,16300.0
2007-04-17 11:00:00,53.21,53.24,53.2,53.24,11000.0,33.9926,34.0118,33.9863,34.0118,11000.0
2007-04-17 11:10:00,53.22,53.25,53.22,53.22,26500.0,33.999,34.0182,33.999,33.999,26500.0
2007-04-17 11:20:00,53.22,53.25,53.19,53.23,17700.0,33.999,34.0182,33.9799,34.0054,17700.0
2007-04-17 11:30:00,53.22,53.34,53.2,53.34,37700.0,33.999,34.0757,33.9863,34.0757,37700.0
2007-04-17 11:40:00,53.33,53.44,53.3,53.4,31500.0,34.0693,34.1396,34.0501,34.114,31500.0
2007-04-17 11:50:00,53.38,53.45,53.35,53.43,14600.0,34.1012,34.146,34.0821,34.1332,14600.0
2007-04-17 12:00:00,53.44,53.48,53.38,53.4,28800.0,34.1396,34.1651,34.1012,34.114,28800.0
2007-04-17 12:10:00,53.4,53.49,53.4,53.49,27000.0,34.114,34.1715,34.114,34.1715,27000.0
2007-04-17 12:20:00,53.49,53.55,53.45,53.47,55600.0,34.1715,34.2098,34.146,34.1587,55600.0
2007-04-17 12:30:00,53.46,53.46,53.37,53.41,23200.0,34.1524,34.1524,34.0949,34.1204,23200.0
2007-04-17 12:40:00,53.39,53.41,53.34,53.39,33600.0,34.1076,34.1204,34.0757,34.1076,33600.0
2007-04-17 12:50:00,53.38,53.42,53.36,53.39,16600.0,34.1012,34.1268,34.0885,34.1076,16600.0
2007-04-17 13:00:00,53.39,53.39,53.35,53.37,13200.0,34.1076,34.1076,34.0821,34.0949,13200.0
2007-04-17 13:10:00,53.37,53.37,53.28,53.3,21900.0,34.0949,34.0949,34.0374,34.0501,21900.0
2007-04-17 13:20:00,53.31,53.41,53.27,53.4,31500.0,34.0565,34.1204,34.031,34.114,31500.0
2007-04-17 13:30:00,53.4,53.41,53.37,53.38,19700.0,34.114,34.1204,34.0949,34.1012,19700.0
2007-04-17 13:40:00,53.38,53.39,53.27,53.28,34900.0,34.1012,34.1076,34.031,34.0374,34900.0
2007-04-17 13:50:00,53.27,53.33,53.27,53.31,23600.0,34.031,34.0693,34.031,34.0565,23600.0
2007-04-17 14:00:00,53.32,53.36,53.3,53.34,20600.0,34.0629,34.0885,34.0501,34.0757,20600.0
2007-04-17 14:10:00,53.32,53.46,53.32,53.43,38700.0,34.0629,34.1524,34.0629,34.1332,38700.0
2007-04-17 14:20:00,53.43,53.5,53.42,53.44,29200.0,34.1332,34.1779,34.1268,34.1396,29200.0
2007-04-17 14:30:00,53.44,53.48,53.41,53.43,43900.0,34.1396,34.1651,34.1204,34.1332,43900.0
2007-04-17 14:40:00,53.44,53.49,53.42,53.44,50500.0,34.1396,34.1715,34.1268,34.1396,50500.0
2007-04-17 14:50:00,53.44,53.45,53.34,53.37,33900.0,34.1396,34.146,34.0757,34.0949,33900.0
2007-04-17 15:00:00,53.37,53.39,53.32,53.33,33800.0,34.0949,34.1076,34.0629,34.0693,33800.0
2007-04-17 15:10:00,53.32,53.35,53.27,53.29,55300.0,34.0629,34.0821,34.031,34.0438,55300.0
2007-04-17 15:20:00,53.28,53.33,53.27,53.32,72400.0,34.0374,34.0693,34.031,34.0629,72400.0
2007-04-17 15:30:00,53.32,53.42,53.29,53.39,87500.0,34.0629,34.1268,34.0438,34.1076,87500.0
2007-04-17 15:40:00,53.39,53.44,53.37,53.37,84000.0,34.1076,34.1396,34.0949,34.0949,84000.0
2007-04-17 15:50:00,53.38,53.51,53.34,53.45,127400.0,34.1012,34.1843,34.0757,34.146,127400.0
2007-04-18 09:30:00,53.0,53.0,51.6,51.84,269900.0,33.8585,33.8585,32.9641,33.1174,269900.0
2007-04-18 09:40:00,51.86,51.97,51.38,51.43,310700.0,33.1302,33.2005,32.8236,32.8555,310700.0
2007-04-18 09:50:00,51.42,51.46,50.8,50.83,168700.0,32.8491,32.8747,32.453,32.4722,168700.0
2007-04-18 10:00:00,50.83,51.12,50.51,51.05,448600.0,32.4722,32.6575,32.2678,32.6128,448600.0
2007-04-18 10:10:00,51.05,51.56,50.94,51.56,279200.0,32.6128,32.9386,32.5425,32.9386,279200.0
2007-04-18 10:20:00,51.54,51.59,51.42,51.5,175600.0,32.9258,32.9577,32.8491,32.9002,175600.0
2007-04-18 10:30:00,51.51,51.55,51.15,51.2,105800.0,32.9066,32.9322,32.6766,32.7086,105800.0
2007-04-18 10:40:00,51.21,51.42,51.2,51.33,94800.0,32.715,32.8491,32.7086,32.7916,94800.0
2007-04-18 10:50:00,51.34,51.55,51.19,51.53,170500.0,32.798,32.9322,32.7022,32.9194,170500.0
2007-04-18 11:00:00,51.52,51.55,51.14,51.27,160800.0,32.913,32.9322,32.6702,32.7533,160800.0
2007-04-18 11:10:00,51.29,51.32,51.21,51.28,94000.0,32.7661,32.7852,32.715,32.7597,94000.0
2007-04-18 11:20:00,51.28,51.3,51.18,51.28,121000.0,32.7597,32.7725,32.6958,32.7597,121000.0
2007-04-18 11:30:00,51.27,51.31,51.2,51.26,128700.0,32.7533,32.7788,32.7086,32.7469,128700.0
2007-04-18 11:40:00,51.28,51.28,51.2,51.28,98400.0,32.7597,32.7597,32.7086,32.7597,98400.0
2007-04-18 11:50:00,51.27,51.28,51.2,51.23,221100.0,32.7533,32.7597,32.7086,32.7277,221100.0
2007-04-18 12:00:00,51.23,51.24,51.15,51.2,86000.0,32.7277,32.7341,32.6766,32.7086,86000.0
2007-04-18 12:10:00,51.17,51.26,51.16,51.23,86500.0,32.6894,32.7469,32.683,32.7277,86500.0
2007-04-18 12:20:00,51.22,51.26,51.21,51.25,57600.0,32.7214,32.7469,32.715,32.7405,57600.0
2007-04-18 12:30:00,51.25,51.44,51.2,51.25,135400.0,32.7405,32.8619,32.7086,32.7405,135400.0
2007-04-18 12:40:00,51.25,51.3,51.24,51.28,95600.0,32.7405,32.7725,32.7341,32.7597,95600.0
2007-04-18 12:50:00,51.27,51.33,51.26,51.33,79700.0,32.7533,32.7916,32.7469,32.7916,79700.0
2007-04-18 13:00:00,51.34,51.4,51.27,51.28,55700.0,32.798,32.8363,32.7533,32.7597,55700.0
2007-04-18 13:10:00,51.28,51.31,51.24,51.25,108800.0,32.7597,32.7788,32.7341,32.7405,108800.0
2007-04-18 13:20:00,51.25,51.35,51.25,51.32,72600.0,32.7405,32.8044,32.7405,32.7852,72600.0
2007-04-18 13:30:00,51.32,51.37,51.26,51.36,78000.0,32.7852,32.8172,32.7469,32.8108,78000.0
2007-04-18 13:40:00,51.36,51.59,51.32,51.53,179900.0,32.8108,32.9577,32.7852,32.9194,179900.0
2007-04-18 13:50:00,51.52,51.55,51.41,51.5,127900.0,32.913,32.9322,32.8427,32.9002,127900.0
2007-04-18 14:00:00,51.5,51.72,51.46,51.46,121000.0,32.9002,33.0408,32.8747,32.8747,121000.0
2007-04-18 14:10:00,51.45,51.61,51.45,51.59,113200.0,32.8683,32.9705,32.8683,32.9577,113200.0
2007-04-18 14:20:00,51.6,51.68,51.6,51.63,69500.0,32.9641,33.0152,32.9641,32.9833,69500.0
2007-04-18 14:30:00,51.63,51.72,51.55,51.58,129800.0,32.9833,33.0408,32.9322,32.9513,129800.0
2007-04-18 14:40:00,51.57,51.6,51.55,51.58,75200.0,32.9449,32.9641,32.9322,32.9513,75200.0
2007-04-18 14:50:00,51.58,51.62,51.52,51.57,99300.0,32.9513,32.9769,32.913,32.9449,99300.0
2007-04-18 15:00:00,51.57,51.64,51.53,51.64,72700.0,32.9449,32.9897,32.9194,32.9897,72700.0
2007-04-18 15:10:00,51.65,51.71,51.59,51.69,99900.0,32.9961,33.0344,32.9577,33.0216,99900.0
2007-04-18 15:20:00,51.69,51.94,51.66,51.88,145100.0,33.0216,33.1813,33.0024,33.143,145100.0
2007-04-18 15:30:00,51.88,51.97,51.8,51.95,163700.0,33.143,33.2005,33.0919,33.1877,163700.0
2007-04-18 15:40:00,51.95,51.98,51.87,51.92,127900.0,33.1877,33.2069,33.1366,33.1685,127900.0
2007-04-18 15:50:00,51.91,51.92,51.55,51.7,263600.0,33.1622,33.1685,32.9322,33.028,263600.0
2007-04-19 09:30:00,52.77,52.77,51.3,51.89,233400.0,33.7116,33.7116,32.7725,33.1494,233400.0
2007-04-19 09:40:00,51.89,52.37,51.86,52.26,133800.0,33.1494,33.456,33.1302,33.3857,133800.0
2007-04-19 09:50:00,52.26,52.29,52.0,52.02,90300.0,33.3857,33.4049,33.2196,33.2324,90300.0
2007-04-19 10:00:00,52.02,52.06,51.87,51.87,160500.0,33.2324,33.258,33.1366,33.1366,160500.0
2007-04-19 10:10:00,51.89,51.93,51.83,51.84,86800.0,33.1494,33.1749,33.111,33.1174,86800.0
2007-04-19 10:20:00,51.84,51.87,51.7,51.73,108100.0,33.1174,33.1366,33.028,33.0472,108100.0
2007-04-19 10:30:00,51.72,51.82,51.67,51.76,78600.0,33.0408,33.1047,33.0088,33.0663,78600.0
2007-04-19 10:40:00,51.76,51.77,51.65,51.65,96100.0,33.0663,33.0727,32.9961,32.9961,96100.0
2007-04-19 10:50:00,51.65,51.68,51.61,51.63,75400.0,32.9961,33.0152,32.9705,32.9833,75400.0
2007-04-19 11:00:00,51.63,51.68,51.6,51.65,96600.0,32.9833,33.0152,32.9641,32.9961,96600.0
2007-04-19 11:10:00,51.65,51.68,51.64,51.65,85200.0,32.9961,33.0152,32.9897,32.9961,85200.0
2007-04-19 11:20:00,51.65,51.69,51.36,51.5,266800.0,32.9961,33.0216,32.8108,32.9002,266800.0
2007-04-19 11:30:00,51.5,51.53,51.24,51.29,185300.0,32.9002,32.9194,32.7341,32.7661,185300.0
2007-04-19 11:40:00,51.29,51.49,51.28,51.49,153100.0,32.7661,32.8938,32.7597,32.8938,153100.0
2007-04-19 11:50:00,51.49,51.53,51.44,51.5,47000.0,32.8938,32.9194,32.8619,32.9002,47000.0
2007-04-19 12:00:00,51.48,51.52,51.36,51.4,101000.0,32.8875,32.913,32.8108,32.8363,101000.0
2007-04-19 12:10:00,51.4,51.43,51.39,51.4,143200.0,32.8363,32.8555,32.83,32.8363,143200.0
2007-04-19 12:20:00,51.4,51.49,51.39,51.48,61600.0,32.8363,32.8938,32.83,32.8875,61600.0
2007-04-19 12:30:00,51.48,51.48,51.38,51.4,56100.0,32.8875,32.8875,32.8236,32.8363,56100.0
2007-04-19 12:40:00,51.4,51.46,51.37,51.41,86600.0,32.8363,32.8747,32.8172,32.8427,86600.0
2007-04-19 12:50:00,51.41,51.42,51.38,51.41,55600.0,32.8427,32.8491,32.8236,32.8427,55600.0
2007-04-19 13:00:00,51.43,51.52,51.43,51.46,83200.0,32.8555,32.913,32.8555,32.8747,83200.0
2007-04-19 13:10:00,51.45,51.48,51.41,51.45,72600.0,32.8683,32.8875,32.8427,32.8683,72600.0
2007-04-19 13:20:00,51.45,51.5,51.4,51.41,62300.0,32.8683,32.9002,32.8363,32.8427,62300.0
2007-04-19 13:30:00,51.4,51.45,51.38,51.42,58800.0,32.8363,32.8683,32.8236,32.8491,58800.0
2007-04-19 13:40:00,51.42,51.43,51.36,51.41,69200.0,32.8491,32.8555,32.8108,32.8427,69200.0
2007-04-19 13:50:00,51.41,51.42,51.39,51.4,54200.0,32.8427,32.8491,32.83,32.8363,54200.0
2007-04-19 14:00:00,51.39,51.4,51.33,51.39,104400.0,32.83,32.8363,32.7916,32.83,104400.0
2007-04-19 14:10:00,51.39,51.42,51.22,51.28,85100.0,32.83,32.8491,32.7214,32.7597,85100.0
2007-04-19 14:20:00,51.26,51.27,51.17,51.25,108900.0,32.7469,32.7533,32.6894,32.7405,108900.0
2007-04-19 14:30:00,51.26,51.3,51.09,51.21,104300.0,32.7469,32.7725,32.6383,32.715,104300.0
2007-04-19 14:40:00,51.2,51.28,50.99,51.13,166600.0,32.7086,32.7597,32.5744,32.6639,166600.0
2007-04-19 14:50:00,51.13,51.31,51.13,51.2,99200.0,32.6639,32.7788,32.6639,32.7086,99200.0
2007-04-19 15:00:00,51.21,51.36,51.2,51.25,144500.0,32.715,32.8108,32.7086,32.7405,144500.0
2007-04-19 15:10:00,51.25,51.3,51.22,51.26,136900.0,32.7405,32.7725,32.7214,32.7469,136900.0
2007-04-19 15:20:00,51.27,51.34,51.24,51.3,80400.0,32.7533,32.798,32.7341,32.7725,80400.0
2007-04-19 15:30:00,51.3,51.38,51.25,51.29,299600.0,32.7725,32.8236,32.7405,32.7661,299600.0
2007-04-19 15:40:00,51.3,51.32,51.26,51.28,157200.0,32.7725,32.7852,32.7469,32.7597,157200.0
2007-04-19 15:50:00,51.28,51.43,51.22,51.29,201800.0,32.7597,32.8555,32.7214,32.7661,201800.0
2007-04-20 09:30:00,51.91,51.92,51.6,51.6,568600.0,33.1622,33.1685,32.9641,32.9641,568600.0
2007-04-20 09:40:00,51.59,51.93,51.42,51.91,145100.0,32.9577,33.1749,32.8491,33.1622,145100.0
2007-04-20 09:50:00,51.93,51.99,51.61,51.66,134500.0,33.1749,33.2133,32.9705,33.0024,134500.0
2007-04-20 10:00:00,51.64,51.76,51.61,51.63,91900.0,32.9897,33.0663,32.9705,32.9833,91900.0
2007-04-20 10:10:00,51.63,51.76,51.62,51.75,64800.0,32.9833,33.0663,32.9769,33.0599,64800.0
2007-04-20 10:20:00,51.76,51.76,51.7,51.75,74300.0,33.0663,33.0663,33.028,33.0599,74300.0
2007-04-20 10:30:00,51.75,51.75,51.64,51.7,58700.0,33.0599,33.0599,32.9897,33.028,58700.0
2007-04-20 10:40:00,51.69,51.73,51.62,51.65,55100.0,33.0216,33.0472,32.9769,32.9961,55100.0
2007-04-20 10:50:00,51.65,51.69,51.5,51.52,72400.0,32.9961,33.0216,32.9002,32.913,72400.0
2007-04-20 11:00:00,51.52,51.62,51.51,51.61,44400.0,32.913,32.9769,32.9066,32.9705,44400.0
2007-04-20 11:10:00,51.62,51.63,51.53,51.54,63400.0,32.9769,32.9833,32.9194,32.9258,63400.0
2007-04-20 11:20:00,51.52,51.54,51.49,51.49,108200.0,32.913,32.9258,32.8938,32.8938,108200.0
2007-04-20 11:30:00,51.49,51.51,51.47,51.49,113400.0,32.8938,32.9066,32.8811,32.8938,113400.0
2007-04-20 11:40:00,51.49,52.5,51.41,51.42,151200.0,32.8938,33.5391,32.8427,32.8491,151200.0
2007-04-20 11:50:00,51.42,51.47,51.38,51.47,51200.0,32.8491,32.8811,32.8236,32.8811,51200.0
2007-04-20 12:00:00,51.47,51.61,51.47,51.61,47000.0,32.8811,32.9705,32.8811,32.9705,47000.0
2007-04-20 12:10:00,51.61,51.65,51.54,51.57,90300.0,32.9705,32.9961,32.9258,32.9449,90300.0
2007-04-20 12:20:00,51.56,51.56,51.5,51.53,50300.0,32.9386,32.9386,32.9002,32.9194,50300.0
2007-04-20 12:30:00,51.54,51.54,51.45,51.47,80400.0,32.9258,32.9258,32.8683,32.8811,80400.0
2007-04-20 12:40:00,51.49,51.57,51.45,51.56,60700.0,32.8938,32.9449,32.8683,32.9386,60700.0
2007-04-20 12:50:00,51.56,51.62,51.54,51.54,50900.0,32.9386,32.9769,32.9258,32.9258,50900.0
2007-04-20 13:00:00,51.54,51.55,51.52,51.53,33400.0,32.9258,32.9322,32.913,32.9194,33400.0
2007-04-20 13:10:00,51.52,51.6,51.51,51.6,57700.0,32.913,32.9641,32.9066,32.9641,57700.0
2007-04-20 13:20:00,51.6,51.62,51.51,51.59,50900.0,32.9641,32.9769,32.9066,32.9577,50900.0
2007-04-20 13:30:00,51.59,51.61,51.54,51.6,40800.0,32.9577,32.9705,32.9258,32.9641,40800.0
2007-04-20 13:40:00,51.59,51.6,51.5,51.53,74500.0,32.9577,32.9641,32.9002,32.9194,74500.0
2007-04-20 13:50:00,51.54,51.58,51.53,51.55,32400.0,32.9258,32.9513,32.9194,32.9322,32400.0
2007-04-20 14:00:00,51.54,51.6,51.51,51.59,49400.0,32.9258,32.9641,32.9066,32.9577,49400.0
2007-04-20 14:10:00,51.59,51.63,51.54,51.61,60000.0,32.9577,32.9833,32.9258,32.9705,60000.0
2007-04-20 14:20:00,51.62,51.66,51.57,51.6,82300.0,32.9769,33.0024,32.9449,32.9641,82300.0
2007-04-20 14:30:00,51.6,51.63,51.59,51.62,59000.0,32.9641,32.9833,32.9577,32.9769,59000.0
2007-04-20 14:40:00,51.62,51.64,51.6,51.63,57200.0,32.9769,32.9897,32.9641,32.9833,57200.0
2007-04-20 14:50:00,51.63,51.66,51.62,51.64,76800.0,32.9833,33.0024,32.9769,32.9897,76800.0
2007-04-20 15:00:00,51.63,51.67,51.63,51.67,47100.0,32.9833,33.0088,32.9833,33.0088,47100.0
2007-04-20 15:10:00,51.67,51.77,51.66,51.71,77500.0,33.0088,33.0727,33.0024,33.0344,77500.0
2007-04-20 15:20:00,51.7,51.71,51.63,51.65,89500.0,33.028,33.0344,32.9833,32.9961,89500.0
2007-04-20 15:30:00,51.65,51.68,51.64,51.67,98000.0,32.9961,33.0152,32.9897,33.0088,98000.0
2007-04-20 15:40:00,51.68,51.71,51.63,51.7,148700.0,33.0152,33.0344,32.9833,33.028,148700.0
2007-04-20 15:50:00,51.7,51.74,51.65,51.7,228200.0,33.028,33.0535,32.9961,33.028,228200.0
2007-04-23 09:30:00,51.9,52.0,51.79,51.96,60200.0,33.1558,33.2196,33.0855,33.1941,60200.0
2007-04-23 09:40:00,51.94,52.15,51.93,52.14,52900.0,33.1813,33.3155,33.1749,33.3091,52900.0
2007-04-23 09:50:00,52.15,52.27,52.12,52.25,46600.0,33.3155,33.3921,33.2963,33.3794,46600.0
2007-04-23 10:00:00,52.26,52.26,52.17,52.18,50500.0,33.3857,33.3857,33.3283,33.3346,50500.0
2007-04-23 10:10:00,52.18,52.19,52.08,52.08,48800.0,33.3346,33.341,33.2708,33.2708,48800.0
2007-04-23 10:20:00,52.07,52.09,51.93,52.02,78500.0,33.2644,33.2771,33.1749,33.2324,78500.0
2007-04-23 10:30:00,52.01,52.05,51.84,51.9,54200.0,33.226,33.2516,33.1174,33.1558,54200.0
2007-04-23 10:40:00,51.9,51.97,51.86,51.94,40500.0,33.1558,33.2005,33.1302,33.1813,40500.0
2007-04-23 10:50:00,51.94,51.94,51.85,51.89,35100.0,33.1813,33.1813,33.1238,33.1494,35100.0
2007-04-23 11:00:00,51.9,51.9,51.85,51.87,55400.0,33.1558,33.1558,33.1238,33.1366,55400.0
2007-04-23 11:10:00,51.87,51.91,51.8,51.88,40900.0,33.1366,33.1622,33.0919,33.143,40900.0
2007-04-23 11:20:00,51.9,51.9,51.76,51.83,93100.0,33.1558,33.1558,33.0663,33.111,93100.0
2007-04-23 11:30:00,51.83,51.86,51.77,51.81,39700.0,33.111,33.1302,33.0727,33.0983,39700.0
2007-04-23 11:40:00,51.81,51.81,51.75,51.78,33700.0,33.0983,33.0983,33.0599,33.0791,33700.0
2007-04-23 11:50:00,51.78,51.85,51.71,51.73,93100.0,33.0791,33.1238,33.0344,33.0472,93100.0
2007-04-23 12:00:00,51.74,51.82,51.71,51.71,22600.0,33.0535,33.1047,33.0344,33.0344,22600.0
2007-04-23 12:10:00,51.73,51.8,51.71,51.75,33300.0,33.0472,33.0919,33.0344,33.0599,33300.0
2007-04-23 12:20:00,51.75,51.76,51.74,51.76,14300.0,33.0599,33.0663,33.0535,33.0663,14300.0
2007-04-23 12:30:00,51.75,51.82,51.75,51.76,49600.0,33.0599,33.1047,33.0599,33.0663,49600.0
2007-04-23 12:40:00,51.77,51.77,51.71,51.73,66800.0,33.0727,33.0727,33.0344,33.0472,66800.0
2007-04-23 12:50:00,51.73,51.75,51.72,51.75,19900.0,33.0472,33.0599,33.0408,33.0599,19900.0
2007-04-23 13:00:00,51.73,51.75,51.64,51.69,80700.0,33.0472,33.0599,32.9897,33.0216,80700.0
2007-04-23 13:10:00,51.7,51.79,51.69,51.77,40400.0,33.028,33.0855,33.0216,33.0727,40400.0
2007-04-23 13:20:00,51.78,51.8,51.7,51.74,37200.0,33.0791,33.0919,33.028,33.0535,37200.0
2007-04-23 13:30:00,51.76,51.76,51.67,51.69,53000.0,33.0663,33.0663,33.0088,33.0216,53000.0
2007-04-23 13:40:00,51.7,51.73,51.66,51.7,39700.0,33.028,33.0472,33.0024,33.028,39700.0
2007-04-23 13:50:00,51.71,51.71,51.67,51.71,13800.0,33.0344,33.0344,33.0088,33.0344,13800.0
2007-04-23 14:00:00,51.71,51.72,51.69,51.72,80900.0,33.0344,33.0408,33.0216,33.0408,80900.0
2007-04-23 14:10:00,51.7,51.72,51.67,51.7,33400.0,33.028,33.0408,33.0088,33.028,33400.0
2007-04-23 14:20:00,51.7,51.7,51.69,51.7,38100.0,33.028,33.028,33.0216,33.028,38100.0
2007-04-23 14:30:00,51.7,51.7,51.63,51.66,77200.0,33.028,33.028,32.9833,33.0024,77200.0
2007-04-23 14:40:00,51.65,51.72,51.65,51.7,38500.0,32.9961,33.0408,32.9961,33.028,38500.0
2007-04-23 14:50:00,51.69,51.72,51.69,51.71,36000.0,33.0216,33.0408,33.0216,33.0344,36000.0
2007-04-23 15:00:00,51.7,51.72,51.68,51.7,53500.0,33.028,33.0408,33.0152,33.028,53500.0
2007-04-23 15:10:00,51.71,51.71,51.68,51.7,36100.0,33.0344,33.0344,33.0152,33.028,36100.0
2007-04-23 15:20:00,51.7,51.78,51.68,51.7,104300.0,33.028,33.0791,33.0152,33.028,104300.0
2007-04-23 15:30:00,51.7,51.74,51.68,51.7,57200.0,33.028,33.0535,33.0152,33.028,57200.0
2007-04-23 15:40:00,51.69,51.7,51.65,51.66,64400.0,33.0216,33.028,32.9961,33.0024,64400.0
2007-04-23 15:50:00,51.66,51.7,51.62,51.66,154700.0,33.0024,33.028,32.9769,33.0024,154700.0
2007-04-24 09:30:00,51.81,51.94,51.51,51.7,46600.0,33.0983,33.1813,32.9066,33.028,46600.0
2007-04-24 09:40:00,51.68,51.85,51.67,51.84,39800.0,33.0152,33.1238,33.0088,33.1174,39800.0
2007-04-24 09:50:00,51.86,51.88,51.72,51.87,34100.0,33.1302,33.143,33.0408,33.1366,34100.0
2007-04-24 10:00:00,51.85,51.85,51.64,51.67,70100.0,33.1238,33.1238,32.9897,33.0088,70100.0
2007-04-24 10:10:00,51.67,51.78,51.66,51.72,32100.0,33.0088,33.0791,33.0024,33.0408,32100.0
2007-04-24 10:20:00,51.72,51.76,51.62,51.65,56700.0,33.0408,33.0663,32.9769,32.9961,56700.0
2007-04-24 10:30:00,51.66,51.7,51.54,51.66,68300.0,33.0024,33.028,32.9258,33.0024,68300.0
2007-04-24 10:40:00,51.67,51.67,51.6,51.66,24300.0,33.0088,33.0088,32.9641,33.0024,24300.0
2007-04-24 10:50:00,51.66,51.66,51.55,51.55,30800.0,33.0024,33.0024,32.9322,32.9322,30800.0
2007-04-24 11:00:00,51.57,51.59,51.49,51.55,58100.0,32.9449,32.9577,32.8938,32.9322,58100.0
2007-04-24 11:10:00,51.55,51.55,51.5,51.51,36300.0,32.9322,32.9322,32.9002,32.9066,36300.0
2007-04-24 11:20:00,51.52,51.53,51.45,51.48,56900.0,32.913,32.9194,32.8683,32.8875,56900.0
2007-04-24 11:30:00,51.49,51.53,51.47,51.5,26800.0,32.8938,32.9194,32.8811,32.9002,26800.0
2007-04-24 11:40:00,51.5,51.52,51.4,51.44,30500.0,32.9002,32.913,32.8363,32.8619,30500.0
2007-04-24 11:50:00,51.42,51.45,51.4,51.42,22300.0,32.8491,32.8683,32.8363,32.8491,22300.0
2007-04-24 12:00:00,51.41,51.49,51.4,51.44,36600.0,32.8427,32.8938,32.8363,32.8619,36600.0
2007-04-24 12:10:00,51.45,51.51,51.43,51.47,20700.0,32.8683,32.9066,32.8555,32.8811,20700.0
2007-04-24 12:20:00,51.45,51.52,51.41,51.41,32300.0,32.8683,32.913,32.8427,32.8427,32300.0
2007-04-24 12:30:00,51.42,51.49,51.4,51.45,16200.0,32.8491,32.8938,32.8363,32.8683,16200.0
2007-04-24 12:40:00,51.45,51.45,51.36,51.38,22400.0,32.8683,32.8683,32.8108,32.8236,22400.0
2007-04-24 12:50:00,51.37,51.4,51.33,51.38,30000.0,32.8172,32.8363,32.7916,32.8236,30000.0
2007-04-24 13:00:00,51.37,51.4,51.37,51.38,23500.0,32.8172,32.8363,32.8172,32.8236,23500.0
2007-04-24 13:10:00,51.38,51.38,51.33,51.35,31400.0,32.8236,32.8236,32.7916,32.8044,31400.0
2007-04-24 13:20:00,51.35,51.35,51.23,51.28,78600.0,32.8044,32.8044,32.7277,32.7597,78600.0
2007-04-24 13:30:00,51.29,51.4,51.29,51.32,34400.0,32.7661,32.8363,32.7661,32.7852,34400.0
2007-04-24 13:40:00,51.32,51.35,51.25,51.27,105500.0,32.7852,32.8044,32.7405,32.7533,105500.0
2007-04-24 13:50:00,51.27,51.29,51.23,51.25,179600.0,32.7533,32.7661,32.7277,32.7405,179600.0
2007-04-24 14:00:00,51.25,51.29,51.24,51.26,120700.0,32.7405,32.7661,32.7341,32.7469,120700.0
2007-04-24 14:10:00,51.27,51.43,51.27,51.34,73700.0,32.7533,32.8555,32.7533,32.798,73700.0
2007-04-24 14:20:00,51.34,51.41,51.34,51.41,27300.0,32.798,32.8427,32.798,32.8427,27300.0
2007-04-24 14:30:00,51.41,51.42,51.36,51.37,52300.0,32.8427,32.8491,32.8108,32.8172,52300.0
2007-04-24 14:40:00,51.37,51.39,51.29,51.37,62900.0,32.8172,32.83,32.7661,32.8172,62900.0
2007-04-24 14:50:00,51.38,51.4,51.37,51.39,43400.0,32.8236,32.8363,32.8172,32.83,43400.0
2007-04-24 15:00:00,51.39,51.4,51.38,51.38,52200.0,32.83,32.8363,32.8236,32.8236,52200.0
2007-04-24 15:10:00,51.38,51.4,51.3,51.31,38100.0,32.8236,32.8363,32.7725,32.7788,38100.0
2007-04-24 15:20:00,51.32,51.4,51.32,51.39,25800.0,32.7852,32.8363,32.7852,32.83,25800.0
2007-04-24 15:30:00,51.4,51.44,51.36,51.36,46500.0,32.8363,32.8619,32.8108,32.8108,46500.0
2007-04-24 15:40:00,51.37,51.41,51.29,51.35,88400.0,32.8172,32.8427,32.7661,32.8044,88400.0
2007-04-24 15:50:00,51.35,51.39,51.3,51.37,168300.0,32.8044,32.83,32.7725,32.8172,168300.0
2007-04-25 09:30:00,51.58,51.67,51.45,51.59,47200.0,32.9513,33.0088,32.8683,32.9577,47200.0
2007-04-25 09:40:00,51.58,51.65,51.45,51.5,59700.0,32.9513,32.9961,32.8683,32.9002,59700.0
2007-04-25 09:50:00,51.49,51.52,51.42,51.43,50100.0,32.8938,32.913,32.8491,32.8555,50100.0
2007-04-25 10:00:00,51.41,51.41,51.2,51.22,93300.0,32.8427,32.8427,32.7086,32.7214,93300.0
2007-04-25 10:10:00,51.23,51.24,51.09,51.18,115600.0,32.7277,32.7341,32.6383,32.6958,115600.0
2007-04-25 10:20:00,51.18,51.22,51.14,51.2,58700.0,32.6958,32.7214,32.6702,32.7086,58700.0
2007-04-25 10:30:00,51.2,51.22,51.17,51.17,114900.0,32.7086,32.7214,32.6894,32.6894,114900.0
2007-04-25 10:40:00,51.19,51.21,51.15,51.17,171400.0,32.7022,32.715,32.6766,32.6894,171400.0
2007-04-25 10:50:00,51.18,51.22,51.16,51.19,51000.0,32.6958,32.7214,32.683,32.7022,51000.0
2007-04-25 11:00:00,51.2,51.32,51.16,51.31,46000.0,32.7086,32.7852,32.683,32.7788,46000.0
2007-04-25 11:10:00,51.3,51.31,51.19,51.27,33300.0,32.7725,32.7788,32.7022,32.7533,33300.0
2007-04-25 11:20:00,51.27,51.32,51.25,51.27,73200.0,32.7533,32.7852,32.7405,32.7533,73200.0
2007-04-25 11:30:00,51.28,51.33,51.18,51.22,87900.0,32.7597,32.7916,32.6958,32.7214,87900.0
2007-04-25 11:40:00,51.23,51.28,51.22,51.25,20100.0,32.7277,32.7597,32.7214,32.7405,20100.0
2007-04-25 11:50:00,51.26,51.36,51.23,51.33,33000.0,32.7469,32.8108,32.7277,32.7916,33000.0
2007-04-25 12:00:00,51.34,51.36,51.3,51.31,16200.0,32.798,32.8108,32.7725,32.7788,16200.0
2007-04-25 12:10:00,51.31,51.34,51.26,51.34,12800.0,32.7788,32.798,32.7469,32.798,12800.0
2007-04-25 12:20:00,51.34,51.37,51.33,51.37,10900.0,32.798,32.8172,32.7916,32.8172,10900.0
2007-04-25 12:30:00,51.37,51.38,51.35,51.37,11200.0,32.8172,32.8236,32.8044,32.8172,11200.0
2007-04-25 12:40:00,51.37,51.4,51.34,51.36,20400.0,32.8172,32.8363,32.798,32.8108,20400.0
2007-04-25 12:50:00,51.35,51.36,51.35,51.35,8700.0,32.8044,32.8108,32.8044,32.8044,8700.0
2007-04-25 13:00:00,51.36,51.38,51.35,51.36,12000.0,32.8108,32.8236,32.8044,32.8108,12000.0
2007-04-25 13:10:00,51.36,51.41,51.36,51.4,12700.0,32.8108,32.8427,32.8108,32.8363,12700.0
2007-04-25 13:20:00,51.41,51.41,51.38,51.38,13200.0,32.8427,32.8427,32.8236,32.8236,13200.0
2007-04-25 13:30:00,51.38,51.41,51.37,51.39,15900.0,32.8236,32.8427,32.8172,32.83,15900.0
2007-04-25 13:40:00,51.39,51.42,51.37,51.42,25600.0,32.83,32.8491,32.8172,32.8491,25600.0
2007-04-25 13:50:00,51.42,51.47,51.41,51.44,30000.0,32.8491,32.8811,32.8427,32.8619,30000.0
2007-04-25 14:00:00,51.44,51.5,51.39,51.47,39000.0,32.8619,32.9002,32.83,32.8811,39000.0
2007-04-25 14:10:00,51.46,51.52,51.45,51.5,18300.0,32.8747,32.913,32.8683,32.9002,18300.0
2007-04-25 14:20:00,51.5,51.51,51.44,51.48,15800.0,32.9002,32.9066,32.8619,32.8875,15800.0
2007-04-25 14:30:00,51.48,51.57,51.47,51.51,26400.0,32.8875,32.9449,32.8811,32.9066,26400.0
2007-04-25 14:40:00,51.51,51.59,51.5,51.58,21500.0,32.9066,32.9577,32.9002,32.9513,21500.0
2007-04-25 14:50:00,51.56,51.58,51.5,51.55,25600.0,32.9386,32.9513,32.9002,32.9322,25600.0
2007-04-25 15:00:00,51.55,51.65,51.53,51.61,40200.0,32.9322,32.9961,32.9194,32.9705,40200.0
2007-04-25 15:10:00,51.61,51.64,51.58,51.59,67900.0,32.9705,32.9897,32.9513,32.9577,67900.0
2007-04-25 15:20:00,51.6,51.66,51.57,51.66,116900.0,32.9641,33.0024,32.9449,33.0024,116900.0
2007-04-25 15:30:00,51.65,51.69,51.63,51.64,124100.0,32.9961,33.0216,32.9833,32.9897,124100.0
2007-04-25 15:40:00,51.64,51.77,51.64,51.74,165500.0,32.9897,33.0727,32.9897,33.0535,165500.0
2007-04-25 15:50:00,51.74,51.75,51.66,51.7,188900.0,33.0535,33.0599,33.0024,33.028,188900.0
2007-04-26 09:30:00,50.82,51.68,50.82,51.68,68100.0,32.4658,33.0152,32.4658,33.0152,68100.0
2007-04-26 09:40:00,51.64,51.79,51.61,51.63,45300.0,32.9897,33.0855,32.9705,32.9833,45300.0
2007-04-26 09:50:00,51.61,51.63,51.42,51.42,35700.0,32.9705,32.9833,32.8491,32.8491,35700.0
2007-04-26 10:00:00,51.44,51.5,51.34,51.44,52100.0,32.8619,32.9002,32.798,32.8619,52100.0
2007-04-26 10:10:00,51.44,51.44,51.29,51.29,77100.0,32.8619,32.8619,32.7661,32.7661,77100.0
2007-04-26 10:20:00,51.3,51.3,51.16,51.19,98300.0,32.7725,32.7725,32.683,32.7022,98300.0
2007-04-26 10:30:00,51.19,51.31,51.19,51.31,31200.0,32.7022,32.7788,32.7022,32.7788,31200.0
2007-04-26 10:40:00,51.32,51.32,51.19,51.22,85600.0,32.7852,32.7852,32.7022,32.7214,85600.0
2007-04-26 10:50:00,51.22,51.22,51.14,51.18,76300.0,32.7214,32.7214,32.6702,32.6958,76300.0
2007-04-26 11:00:00,51.18,51.29,51.17,51.27,29100.0,32.6958,32.7661,32.6894,32.7533,29100.0
2007-04-26 11:10:00,51.27,51.44,51.27,51.43,46700.0,32.7533,32.8619,32.7533,32.8555,46700.0
2007-04-26 11:20:00,51.43,51.56,51.42,51.56,76600.0,32.8555,32.9386,32.8491,32.9386,76600.0
2007-04-26 11:30:00,51.57,51.64,51.56,51.64,57100.0,32.9449,32.9897,32.9386,32.9897,57100.0
2007-04-26 11:40:00,51.64,51.67,51.6,51.61,42300.0,32.9897,33.0088,32.9641,32.9705,42300.0
2007-04-26 11:50:00,51.61,51.65,51.59,51.6,130000.0,32.9705,32.9961,32.9577,32.9641,130000.0
2007-04-26 12:00:00,51.6,51.65,51.6,51.61,59500.0,32.9641,32.9961,32.9641,32.9705,59500.0
2007-04-26 12:10:00,51.62,51.65,51.58,51.59,49400.0,32.9769,32.9961,32.9513,32.9577,49400.0
2007-04-26 12:20:00,51.59,51.6,51.58,51.6,16900.0,32.9577,32.9641,32.9513,32.9641,16900.0
2007-04-26 12:30:00,51.6,51.61,51.58,51.59,17200.0,32.9641,32.9705,32.9513,32.9577,17200.0
2007-04-26 12:40:00,51.59,51.6,51.58,51.59,16800.0,32.9577,32.9641,32.9513,32.9577,16800.0
2007-04-26 12:50:00,51.58,51.6,51.54,51.56,21700.0,32.9513,32.9641,32.9258,32.9386,21700.0
2007-04-26 13:00:00,51.57,51.57,51.51,51.53,13500.0,32.9449,32.9449,32.9066,32.9194,13500.0
2007-04-26 13:10:00,51.52,51.53,51.5,51.5,18200.0,32.913,32.9194,32.9002,32.9002,18200.0
2007-04-26 13:20:00,51.5,51.5,51.35,51.37,35900.0,32.9002,32.9002,32.8044,32.8172,35900.0
2007-04-26 13:30:00,51.37,51.41,51.36,51.4,20600.0,32.8172,32.8427,32.8108,32.8363,20600.0
2007-04-26 13:40:00,51.4,51.44,51.38,51.41,24900.0,32.8363,32.8619,32.8236,32.8427,24900.0
2007-04-26 13:50:00,51.43,51.46,51.4,51.4,12900.0,32.8555,32.8747,32.8363,32.8363,12900.0
2007-04-26 14:00:00,51.4,51.45,51.37,51.45,24000.0,32.8363,32.8683,32.8172,32.8683,24000.0
2007-04-26 14:10:00,51.46,51.55,51.45,51.55,24300.0,32.8747,32.9322,32.8683,32.9322,24300.0
2007-04-26 14:20:00,51.55,51.57,51.52,51.54,28900.0,32.9322,32.9449,32.913,32.9258,28900.0
2007-04-26 14:30:00,51.53,51.54,51.49,51.54,43400.0,32.9194,32.9258,32.8938,32.9258,43400.0
2007-04-26 14:40:00,51.54,51.54,51.49,51.53,30700.0,32.9258,32.9258,32.8938,32.9194,30700.0
2007-04-26 14:50:00,51.52,51.54,51.45,51.48,45800.0,32.913,32.9258,32.8683,32.8875,45800.0
2007-04-26 15:00:00,51.48,51.5,51.44,51.47,29700.0,32.8875,32.9002,32.8619,32.8811,29700.0
2007-04-26 15:10:00,51.47,51.52,51.46,51.47,37300.0,32.8811,32.913,32.8747,32.8811,37300.0
2007-04-26 15:20:00,51.48,51.49,51.47,51.48,32500.0,32.8875,32.8938,32.8811,32.8875,32500.0
2007-04-26 15:30:00,51.49,51.52,51.48,51.48,37900.0,32.8938,32.913,32.8875,32.8875,37900.0
2007-04-26 15:40:00,51.48,51.51,51.41,51.48,77500.0,32.8875,32.9066,32.8427,32.8875,77500.0
2007-04-26 15:50:00,51.49,51.49,51.38,51.41,70800.0,32.8938,32.8938,32.8236,32.8427,70800.0
2007-04-27 09:30:00,51.43,51.63,51.31,51.55,41900.0,32.8555,32.9833,32.7788,32.9322,41900.0
2007-04-27 09:40:00,51.55,51.74,51.4,51.49,43900.0,32.9322,33.0535,32.8363,32.8938,43900.0
2007-04-27 09:50:00,51.52,51.75,51.51,51.73,41000.0,32.913,33.0599,32.9066,33.0472,41000.0
2007-04-27 10:00:00,51.75,52.11,51.75,52.03,79300.0,33.0599,33.2899,33.0599,33.2388,79300.0
2007-04-27 10:10:00,52.02,52.13,51.95,52.1,40600.0,33.2324,33.3027,33.1877,33.2835,40600.0
2007-04-27 10:20:00,52.11,52.23,52.1,52.22,51600.0,33.2899,33.3666,33.2835,33.3602,51600.0
2007-04-27 10:30:00,52.2,52.23,51.88,51.88,57000.0,33.3474,33.3666,33.143,33.143,57000.0
2007-04-27 10:40:00,51.87,51.88,51.65,51.68,50400.0,33.1366,33.143,32.9961,33.0152,50400.0
2007-04-27 10:50:00,51.69,51.71,51.63,51.68,39600.0,33.0216,33.0344,32.9833,33.0152,39600.0
2007-04-27 11:00:00,51.68,51.74,51.62,51.74,45400.0,33.0152,33.0535,32.9769,33.0535,45400.0
2007-04-27 11:10:00,51.74,51.87,51.74,51.84,27900.0,33.0535,33.1366,33.0535,33.1174,27900.0
2007-04-27 11:20:00,51.84,51.87,51.77,51.79,23000.0,33.1174,33.1366,33.0727,33.0855,23000.0
2007-04-27 11:30:00,51.79,51.79,51.67,51.69,38500.0,33.0855,33.0855,33.0088,33.0216,38500.0
2007-04-27 11:40:00,51.7,51.78,51.67,51.72,24100.0,33.028,33.0791,33.0088,33.0408,24100.0
2007-04-27 11:50:00,51.75,51.82,51.66,51.82,91800.0,33.0599,33.1047,33.0024,33.1047,91800.0
2007-04-27 12:00:00,51.82,51.87,51.75,51.85,63100.0,33.1047,33.1366,33.0599,33.1238,63100.0
2007-04-27 12:10:00,51.85,51.92,51.81,51.87,27400.0,33.1238,33.1685,33.0983,33.1366,27400.0
2007-04-27 12:20:00,51.86,51.88,51.77,51.77,76800.0,33.1302,33.143,33.0727,33.0727,76800.0
2007-04-27 12:30:00,51.78,51.96,51.78,51.87,37600.0,33.0791,33.1941,33.0791,33.1366,37600.0
2007-04-27 12:40:00,51.88,51.96,51.83,51.86,27700.0,33.143,33.1941,33.111,33.1302,27700.0
2007-04-27 12:50:00,51.87,51.97,51.87,51.93,23800.0,33.1366,33.2005,33.1366,33.1749,23800.0
2007-04-27 13:00:00,51.92,51.98,51.84,51.86,28600.0,33.1685,33.2069,33.1174,33.1302,28600.0
2007-04-27 13:10:00,51.85,51.89,51.84,51.88,20600.0,33.1238,33.1494,33.1174,33.143,20600.0
2007-04-27 13:20:00,51.89,51.96,51.86,51.94,28000.0,33.1494,33.1941,33.1302,33.1813,28000.0
2007-04-27 13:30:00,51.94,52.05,51.94,52.01,52400.0,33.1813,33.2516,33.1813,33.226,52400.0
2007-04-27 13:40:00,52.01,52.07,51.99,52.04,40300.0,33.226,33.2644,33.2133,33.2452,40300.0
2007-04-27 13:50:00,52.04,52.05,51.98,52.03,22400.0,33.2452,33.2516,33.2069,33.2388,22400.0
2007-04-27 14:00:00,52.02,52.1,52.0,52.06,29500.0,33.2324,33.2835,33.2196,33.258,29500.0
2007-04-27 14:10:00,52.07,52.15,52.02,52.13,35800.0,33.2644,33.3155,33.2324,33.3027,35800.0
2007-04-27 14:20:00,52.13,52.19,52.08,52.09,23300.0,33.3027,33.341,33.2708,33.2771,23300.0
2007-04-27 14:30:00,52.06,52.16,52.03,52.16,22600.0,33.258,33.3219,33.2388,33.3219,22600.0
2007-04-27 14:40:00,52.16,52.22,52.12,52.22,41400.0,33.3219,33.3602,33.2963,33.3602,41400.0
2007-04-27 14:50:00,52.21,52.22,52.12,52.16,23800.0,33.3538,33.3602,33.2963,33.3219,23800.0
2007-04-27 15:00:00,52.16,52.19,52.12,52.16,29900.0,33.3219,33.341,33.2963,33.3219,29900.0
2007-04-27 15:10:00,52.16,52.24,52.13,52.21,29400.0,33.3219,33.373,33.3027,33.3538,29400.0
2007-04-27 15:20:00,52.2,52.2,52.1,52.1,43000.0,33.3474,33.3474,33.2835,33.2835,43000.0
2007-04-27 15:30:00,52.11,52.14,52.0,52.01,78000.0,33.2899,33.3091,33.2196,33.226,78000.0
2007-04-27 15:40:00,52.02,52.02,51.91,51.98,105500.0,33.2324,33.2324,33.1622,33.2069,105500.0
2007-04-27 15:50:00,51.98,52.04,51.95,52.03,123100.0,33.2069,33.2452,33.1877,33.2388,123100.0
2007-04-30 09:30:00,52.05,52.05,51.65,51.84,73000.0,33.2516,33.2516,32.9961,33.1174,73000.0
2007-04-30 09:40:00,51.88,51.88,51.68,51.69,42600.0,33.143,33.143,33.0152,33.0216,42600.0
2007-04-30 09:50:00,51.68,51.75,51.65,51.7,51600.0,33.0152,33.0599,32.9961,33.028,51600.0
2007-04-30 10:00:00,51.7,51.78,51.54,51.54,33100.0,33.028,33.0791,32.9258,32.9258,33100.0
2007-04-30 10:10:00,51.54,51.74,51.54,51.74,26700.0,32.9258,33.0535,32.9258,33.0535,26700.0
2007-04-30 10:20:00,51.74,51.74,51.69,51.72,20300.0,33.0535,33.0535,33.0216,33.0408,20300.0
2007-04-30 10:30:00,51.72,51.76,51.7,51.74,18000.0,33.0408,33.0663,33.028,33.0535,18000.0
2007-04-30 10:40:00,51.75,51.79,51.67,51.7,15800.0,33.0599,33.0855,33.0088,33.028,15800.0
2007-04-30 10:50:00,51.69,51.71,51.67,51.69,14600.0,33.0216,33.0344,33.0088,33.0216,14600.0
2007-04-30 11:00:00,51.69,51.7,51.58,51.64,27700.0,33.0216,33.028,32.9513,32.9897,27700.0
2007-04-30 11:10:00,51.63,51.64,51.59,51.62,15100.0,32.9833,32.9897,32.9577,32.9769,15100.0
2007-04-30 11:20:00,51.62,51.63,51.58,51.59,9800.0,32.9769,32.9833,32.9513,32.9577,9800.0
2007-04-30 11:30:00,51.59,51.59,51.5,51.5,22000.0,32.9577,32.9577,32.9002,32.9002,22000.0
2007-04-30 11:40:00,51.49,51.51,51.45,51.5,15800.0,32.8938,32.9066,32.8683,32.9002,15800.0
2007-04-30 11:50:00,51.5,51.52,51.45,51.45,12100.0,32.9002,32.913,32.8683,32.8683,12100.0
2007-04-30 12:00:00,51.47,51.48,51.42,51.47,23900.0,32.8811,32.8875,32.8491,32.8811,23900.0
2007-04-30 12:10:00,51.46,51.52,51.45,51.48,21700.0,32.8747,32.913,32.8683,32.8875,21700.0
2007-04-30 12:20:00,51.45,51.54,51.44,51.53,12400.0,32.8683,32.9258,32.8619,32.9194,12400.0
2007-04-30 12:30:00,51.54,51.57,51.49,51.55,26200.0,32.9258,32.9449,32.8938,32.9322,26200.0
2007-04-30 12:40:00,51.56,51.58,51.53,51.55,8400.0,32.9386,32.9513,32.9194,32.9322,8400.0
2007-04-30 12:50:00,51.54,51.58,51.5,51.58,13100.0,32.9258,32.9513,32.9002,32.9513,13100.0
2007-04-30 13:00:00,51.57,51.6,51.54,51.59,12500.0,32.9449,32.9641,32.9258,32.9577,12500.0
2007-04-30 13:10:00,51.58,51.64,51.55,51.63,8700.0,32.9513,32.9897,32.9322,32.9833,8700.0
2007-04-30 13:20:00,51.64,51.66,51.57,51.59,17100.0,32.9897,33.0024,32.9449,32.9577,17100.0
2007-04-30 13:30:00,51.58,51.63,51.57,51.62,10500.0,32.9513,32.9833,32.9449,32.9769,10500.0
2007-04-30 13:40:00,51.62,51.68,51.61,51.68,9600.0,32.9769,33.0152,32.9705,33.0152,9600.0
2007-04-30 13:50:00,51.68,51.68,51.56,51.57,28700.0,33.0152,33.0152,32.9386,32.9449,28700.0
2007-04-30 14:00:00,51.56,51.66,51.53,51.62,58200.0,32.9386,33.0024,32.9194,32.9769,58200.0
2007-04-30 14:10:00,51.63,51.72,51.61,51.69,43400.0,32.9833,33.0408,32.9705,33.0216,43400.0
2007-04-30 14:20:00,51.69,51.69,51.66,51.68,33500.0,33.0216,33.0216,33.0024,33.0152,33500.0
2007-04-30 14:30:00,51.67,51.67,51.5,51.52,28800.0,33.0088,33.0088,32.9002,32.913,28800.0
2007-04-30 14:40:00,51.52,51.53,51.49,51.49,20100.0,32.913,32.9194,32.8938,32.8938,20100.0
2007-04-30 14:50:00,51.49,51.54,51.48,51.51,36100.0,32.8938,32.9258,32.8875,32.9066,36100.0
2007-04-30 15:00:00,51.51,51.55,51.47,51.48,44600.0,32.9066,32.9322,32.8811,32.8875,44600.0
2007-04-30 15:10:00,51.48,51.5,51.39,51.44,65600.0,32.8875,32.9002,32.83,32.8619,65600.0
2007-04-30 15:20:00,51.44,51.5,51.44,51.5,24600.0,32.8619,32.9002,32.8619,32.9002,24600.0
2007-04-30 15:30:00,51.49,51.51,51.41,51.42,35100.0,32.8938,32.9066,32.8427,32.8491,35100.0
2007-04-30 15:40:00,51.42,51.42,51.25,51.32,108100.0,32.8491,32.8491,32.7405,32.7852,108100.0
2007-04-30 15:50:00,51.31,51.33,51.25,51.27,96300.0,32.7788,32.7916,32.7405,32.7533,96300.0
2007-05-01 09:30:00,51.3,51.76,51.3,51.47,58100.0,32.7725,33.0663,32.7725,32.8811,58100.0
2007-05-01 09:40:00,51.5,51.5,51.31,51.45,45300.0,32.9002,32.9002,32.7788,32.8683,45300.0
2007-05-01 09:50:00,51.45,51.46,51.3,51.36,37200.0,32.8683,32.8747,32.7725,32.8108,37200.0
2007-05-01 10:00:00,51.39,51.53,51.24,51.31,50000.0,32.83,32.9194,32.7341,32.7788,50000.0
2007-05-01 10:10:00,51.32,51.45,51.24,51.29,50500.0,32.7852,32.8683,32.7341,32.7661,50500.0
2007-05-01 10:20:00,51.29,51.31,51.15,51.15,75700.0,32.7661,32.7788,32.6766,32.6766,75700.0
2007-05-01 10:30:00,51.17,51.26,51.14,51.24,35900.0,32.6894,32.7469,32.6702,32.7341,35900.0
2007-05-01 10:40:00,51.25,51.25,51.17,51.2,25100.0,32.7405,32.7405,32.6894,32.7086,25100.0
2007-05-01 10:50:00,51.19,51.28,51.18,51.27,40000.0,32.7022,32.7597,32.6958,32.7533,40000.0
2007-05-01 11:00:00,51.27,51.28,51.19,51.27,18800.0,32.7533,32.7597,32.7022,32.7533,18800.0
2007-05-01 11:10:00,51.26,51.28,51.22,51.25,20300.0,32.7469,32.7597,32.7214,32.7405,20300.0
2007-05-01 11:20:00,51.25,51.33,51.23,51.32,18300.0,32.7405,32.7916,32.7277,32.7852,18300.0
2007-05-01 11:30:00,51.33,51.47,51.31,51.37,22000.0,32.7916,32.8811,32.7788,32.8172,22000.0
2007-05-01 11:40:00,51.37,51.4,51.31,51.31,15800.0,32.8172,32.8363,32.7788,32.7788,15800.0
2007-05-01 11:50:00,51.32,51.33,51.25,51.25,15700.0,32.7852,32.7916,32.7405,32.7405,15700.0
2007-05-01 12:00:00,51.26,51.31,51.23,51.29,23500.0,32.7469,32.7788,32.7277,32.7661,23500.0
2007-05-01 12:10:00,51.28,51.28,51.23,51.26,20500.0,32.7597,32.7597,32.7277,32.7469,20500.0
2007-05-01 12:20:00,51.27,51.27,51.2,51.23,25900.0,32.7533,32.7533,32.7086,32.7277,25900.0
2007-05-01 12:30:00,51.21,51.24,51.19,51.23,27400.0,32.715,32.7341,32.7022,32.7277,27400.0
2007-05-01 12:40:00,51.23,51.27,51.21,51.23,25300.0,32.7277,32.7533,32.715,32.7277,25300.0
2007-05-01 12:50:00,51.22,51.24,51.19,51.21,24400.0,32.7214,32.7341,32.7022,32.715,24400.0
2007-05-01 13:00:00,51.21,51.21,51.15,51.18,32600.0,32.715,32.715,32.6766,32.6958,32600.0
2007-05-01 13:10:00,51.18,51.19,51.13,51.16,50400.0,32.6958,32.7022,32.6639,32.683,50400.0
2007-05-01 13:20:00,51.16,51.26,51.14,51.22,33600.0,32.683,32.7469,32.6702,32.7214,33600.0
2007-05-01 13:30:00,51.22,51.3,51.2,51.23,32400.0,32.7214,32.7725,32.7086,32.7277,32400.0
2007-05-01 13:40:00,51.28,51.36,51.24,51.35,23400.0,32.7597,32.8108,32.7341,32.8044,23400.0
2007-05-01 13:50:00,51.35,51.42,51.34,51.4,27500.0,32.8044,32.8491,32.798,32.8363,27500.0
2007-05-01 14:00:00,51.41,51.43,51.3,51.34,19700.0,32.8427,32.8555,32.7725,32.798,19700.0
2007-05-01 14:10:00,51.34,51.36,51.28,51.32,22800.0,32.798,32.8108,32.7597,32.7852,22800.0
2007-05-01 14:20:00,51.32,51.49,51.32,51.4,37700.0,32.7852,32.8938,32.7852,32.8363,37700.0
2007-05-01 14:30:00,51.38,51.51,51.38,51.49,30300.0,32.8236,32.9066,32.8236,32.8938,30300.0
2007-05-01 14:40:00,51.47,51.54,51.44,51.54,26300.0,32.8811,32.9258,32.8619,32.9258,26300.0
2007-05-01 14:50:00,51.54,51.54,51.47,51.5,26500.0,32.9258,32.9258,32.8811,32.9002,26500.0
2007-05-01 15:00:00,51.5,51.53,51.47,51.5,29800.0,32.9002,32.9194,32.8811,32.9002,29800.0
2007-05-01 15:10:00,51.5,51.56,51.49,51.52,26800.0,32.9002,32.9386,32.8938,32.913,26800.0
2007-05-01 15:20:00,51.53,51.55,51.41,51.43,39000.0,32.9194,32.9322,32.8427,32.8555,39000.0
2007-05-01 15:30:00,51.43,51.48,51.4,51.42,50700.0,32.8555,32.8875,32.8363,32.8491,50700.0
2007-05-01 15:40:00,51.42,51.55,51.42,51.5,45800.0,32.8491,32.9322,32.8491,32.9002,45800.0
2007-05-01 15:50:00,51.5,51.54,51.48,51.5,97800.0,32.9002,32.9258,32.8875,32.9002,97800.0
2007-05-02 09:30:00,51.72,51.85,51.68,51.83,44200.0,33.0408,33.1238,33.0152,33.111,44200.0
2007-05-02 09:40:00,51.84,51.97,51.81,51.97,23700.0,33.1174,33.2005,33.0983,33.2005,23700.0
2007-05-02 09:50:00,51.96,52.03,51.92,52.02,25600.0,33.1941,33.2388,33.1685,33.2324,25600.0
2007-05-02 10:00:00,52.01,52.17,51.97,52.01,73400.0,33.226,33.3283,33.2005,33.226,73400.0
2007-05-02 10:10:00,52.02,52.09,52.0,52.08,39700.0,33.2324,33.2771,33.2196,33.2708,39700.0
2007-05-02 10:20:00,52.08,52.15,52.08,52.11,17500.0,33.2708,33.3155,33.2708,33.2899,17500.0
2007-05-02 10:30:00,52.13,52.44,52.12,52.42,65900.0,33.3027,33.5007,33.2963,33.488,65900.0
2007-05-02 10:40:00,52.42,52.45,52.39,52.45,37000.0,33.488,33.5071,33.4688,33.5071,37000.0
2007-05-02 10:50:00,52.46,52.55,52.45,52.47,85400.0,33.5135,33.571,33.5071,33.5199,85400.0
2007-05-02 11:00:00,52.47,52.48,52.38,52.38,29300.0,33.5199,33.5263,33.4624,33.4624,29300.0
2007-05-02 11:10:00,52.39,52.5,52.31,52.43,54300.0,33.4688,33.5391,33.4177,33.4943,54300.0
2007-05-02 11:20:00,52.43,52.48,52.37,52.44,44700.0,33.4943,33.5263,33.456,33.5007,44700.0
2007-05-02 11:30:00,52.44,52.45,52.4,52.43,30900.0,33.5007,33.5071,33.4752,33.4943,30900.0
2007-05-02 11:40:00,52.43,52.45,52.42,52.45,25100.0,33.4943,33.5071,33.488,33.5071,25100.0
2007-05-02 11:50:00,52.44,52.46,52.3,52.33,37300.0,33.5007,33.5135,33.4113,33.4305,37300.0
2007-05-02 12:00:00,52.32,52.43,52.31,52.36,51600.0,33.4241,33.4943,33.4177,33.4496,51600.0
2007-05-02 12:10:00,52.37,52.42,52.22,52.42,64200.0,33.456,33.488,33.3602,33.488,64200.0
2007-05-02 12:20:00,52.41,52.41,52.31,52.38,40300.0,33.4816,33.4816,33.4177,33.4624,40300.0
2007-05-02 12:30:00,52.39,52.41,52.33,52.36,34300.0,33.4688,33.4816,33.4305,33.4496,34300.0
2007-05-02 12:40:00,52.36,52.44,52.35,52.44,33100.0,33.4496,33.5007,33.4432,33.5007,33100.0
2007-05-02 12:50:00,52.44,52.51,52.44,52.49,29400.0,33.5007,33.5455,33.5007,33.5327,29400.0
2007-05-02 13:00:00,52.49,52.57,52.48,52.55,90100.0,33.5327,33.5838,33.5263,33.571,90100.0
2007-05-02 13:10:00,52.55,52.56,52.52,52.56,56400.0,33.571,33.5774,33.5518,33.5774,56400.0
2007-05-02 13:20:00,52.56,52.61,52.56,52.6,46600.0,33.5774,33.6093,33.5774,33.603,46600.0
2007-05-02 13:30:00,52.61,52.61,52.52,52.54,75300.0,33.6093,33.6093,33.5518,33.5646,75300.0
2007-05-02 13:40:00,52.55,52.59,52.43,52.43,71100.0,33.571,33.5966,33.4943,33.4943,71100.0
2007-05-02 13:50:00,52.43,52.48,52.42,52.46,27900.0,33.4943,33.5263,33.488,33.5135,27900.0
2007-05-02 14:00:00,52.46,52.53,52.41,52.41,39300.0,33.5135,33.5582,33.4816,33.4816,39300.0
2007-05-02 14:10:00,52.41,52.44,52.4,52.42,27400.0,33.4816,33.5007,33.4752,33.488,27400.0
2007-05-02 14:20:00,52.41,52.46,52.41,52.42,30700.0,33.4816,33.5135,33.4816,33.488,30700.0
2007-05-02 14:30:00,52.42,52.43,52.36,52.36,31400.0,33.488,33.4943,33.4496,33.4496,31400.0
2007-05-02 14:40:00,52.36,52.39,52.35,52.35,32700.0,33.4496,33.4688,33.4432,33.4432,32700.0
2007-05-02 14:50:00,52.36,52.41,52.32,52.41,59800.0,33.4496,33.4816,33.4241,33.4816,59800.0
2007-05-02 15:00:00,52.41,52.42,52.39,52.41,101400.0,33.4816,33.488,33.4688,33.4816,101400.0
2007-05-02 15:10:00,52.41,52.46,52.4,52.44,57800.0,33.4816,33.5135,33.4752,33.5007,57800.0
2007-05-02 15:20:00,52.44,52.46,52.37,52.41,142800.0,33.5007,33.5135,33.456,33.4816,142800.0
2007-05-02 15:30:00,52.41,52.46,52.4,52.4,74800.0,33.4816,33.5135,33.4752,33.4752,74800.0
2007-05-02 15:40:00,52.4,52.44,52.39,52.4,149900.0,33.4752,33.5007,33.4688,33.4752,149900.0
2007-05-02 15:50:00,52.4,52.42,52.35,52.38,159000.0,33.4752,33.488,33.4432,33.4624,159000.0
2007-05-03 09:30:00,52.61,52.84,52.56,52.59,45800.0,33.6093,33.7563,33.5774,33.5966,45800.0
2007-05-03 09:40:00,52.58,52.73,52.54,52.56,27200.0,33.5902,33.686,33.5646,33.5774,27200.0
2007-05-03 09:50:00,52.55,52.62,52.5,52.61,16700.0,33.571,33.6157,33.5391,33.6093,16700.0
2007-05-03 10:00:00,52.62,52.75,52.57,52.69,35300.0,33.6157,33.6988,33.5838,33.6604,35300.0
2007-05-03 10:10:00,52.66,52.69,52.43,52.51,38300.0,33.6413,33.6604,33.4943,33.5455,38300.0
2007-05-03 10:20:00,52.49,52.56,52.43,52.46,27500.0,33.5327,33.5774,33.4943,33.5135,27500.0
2007-05-03 10:30:00,52.44,52.47,52.36,52.45,29400.0,33.5007,33.5199,33.4496,33.5071,29400.0
2007-05-03 10:40:00,52.45,52.63,52.45,52.55,31300.0,33.5071,33.6221,33.5071,33.571,31300.0
2007-05-03 10:50:00,52.55,52.6,52.53,52.58,16000.0,33.571,33.603,33.5582,33.5902,16000.0
2007-05-03 11:00:00,52.58,52.58,52.46,52.5,17800.0,33.5902,33.5902,33.5135,33.5391,17800.0
2007-05-03 11:10:00,52.5,52.58,52.47,52.55,33200.0,33.5391,33.5902,33.5199,33.571,33200.0
2007-05-03 11:20:00,52.54,52.72,52.51,52.66,33200.0,33.5646,33.6796,33.5455,33.6413,33200.0
2007-05-03 11:30:00,52.66,52.68,52.6,52.62,10200.0,33.6413,33.6541,33.603,33.6157,10200.0
2007-05-03 11:40:00,52.58,52.62,52.56,52.62,12200.0,33.5902,33.6157,33.5774,33.6157,12200.0
2007-05-03 11:50:00,52.62,52.65,52.61,52.65,15300.0,33.6157,33.6349,33.6093,33.6349,15300.0
2007-05-03 12:00:00,52.66,52.72,52.61,52.63,21900.0,33.6413,33.6796,33.6093,33.6221,21900.0
2007-05-03 12:10:00,52.62,52.68,52.59,52.68,9000.0,33.6157,33.6541,33.5966,33.6541,9000.0
2007-05-03 12:20:00,52.67,52.68,52.52,52.52,26100.0,33.6477,33.6541,33.5518,33.5518,26100.0
2007-05-03 12:30:00,52.53,52.55,52.5,52.52,15900.0,33.5582,33.571,33.5391,33.5518,15900.0
2007-05-03 12:40:00,52.52,52.52,52.45,52.46,12200.0,33.5518,33.5518,33.5071,33.5135,12200.0
2007-05-03 12:50:00,52.47,52.48,52.43,52.47,26900.0,33.5199,33.5263,33.4943,33.5199,26900.0
2007-05-03 13:00:00,52.47,52.49,52.44,52.45,15800.0,33.5199,33.5327,33.5007,33.5071,15800.0
2007-05-03 13:10:00,52.45,52.51,52.43,52.49,99900.0,33.5071,33.5455,33.4943,33.5327,99900.0
2007-05-03 13:20:00,52.49,52.53,52.45,52.5,31200.0,33.5327,33.5582,33.5071,33.5391,31200.0
2007-05-03 13:30:00,52.5,52.51,52.45,52.47,14700.0,33.5391,33.5455,33.5071,33.5199,14700.0
2007-05-03 13:40:00,52.48,52.66,52.48,52.62,23800.0,33.5263,33.6413,33.5263,33.6157,23800.0
2007-05-03 13:50:00,52.65,52.65,52.53,52.53,17000.0,33.6349,33.6349,33.5582,33.5582,17000.0
2007-05-03 14:00:00,52.52,52.56,52.5,52.51,24100.0,33.5518,33.5774,33.5391,33.5455,24100.0
2007-05-03 14:10:00,52.51,52.62,52.51,52.61,13500.0,33.5455,33.6157,33.5455,33.6093,13500.0
2007-05-03 14:20:00,52.62,52.62,52.5,52.53,18300.0,33.6157,33.6157,33.5391,33.5582,18300.0
2007-05-03 14:30:00,52.54,52.61,52.5,52.53,77300.0,33.5646,33.6093,33.5391,33.5582,77300.0
2007-05-03 14:40:00,52.53,52.57,52.5,52.57,26100.0,33.5582,33.5838,33.5391,33.5838,26100.0
2007-05-03 14:50:00,52.57,52.59,52.53,52.59,17100.0,33.5838,33.5966,33.5582,33.5966,17100.0
2007-05-03 15:00:00,52.6,52.63,52.54,52.57,71300.0,33.603,33.6221,33.5646,33.5838,71300.0
2007-05-03 15:10:00,52.57,52.62,52.55,52.57,66300.0,33.5838,33.6157,33.571,33.5838,66300.0
2007-05-03 15:20:00,52.58,52.61,52.54,52.58,52300.0,33.5902,33.6093,33.5646,33.5902,52300.0
2007-05-03 15:30:00,52.57,52.62,52.5,52.51,35500.0,33.5838,33.6157,33.5391,33.5455,35500.0
2007-05-03 15:40:00,52.52,52.58,52.51,52.58,26400.0,33.5518,33.5902,33.5455,33.5902,26400.0
2007-05-03 15:50:00,52.57,52.6,52.54,52.56,51700.0,33.5838,33.603,33.5646,33.5774,51700.0
2007-05-04 09:30:00,52.85,53.0,52.46,52.48,45600.0,33.7627,33.8585,33.5135,33.5263,45600.0
2007-05-04 09:40:00,52.48,52.62,52.48,52.53,12600.0,33.5263,33.6157,33.5263,33.5582,12600.0
2007-05-04 09:50:00,52.56,52.75,52.56,52.74,16100.0,33.5774,33.6988,33.5774,33.6924,16100.0
2007-05-04 10:00:00,52.75,52.83,52.63,52.68,54700.0,33.6988,33.7499,33.6221,33.6541,54700.0
2007-05-04 10:10:00,52.7,52.76,52.6,52.63,60700.0,33.6668,33.7052,33.603,33.6221,60700.0
2007-05-04 10:20:00,52.63,52.64,52.54,52.59,31700.0,33.6221,33.6285,33.5646,33.5966,31700.0
2007-05-04 10:30:00,52.6,52.6,52.48,52.51,42100.0,33.603,33.603,33.5263,33.5455,42100.0
2007-05-04 10:40:00,52.51,52.66,52.4,52.66,31100.0,33.5455,33.6413,33.4752,33.6413,31100.0
2007-05-04 10:50:00,52.66,52.73,52.65,52.71,19700.0,33.6413,33.686,33.6349,33.6732,19700.0
2007-05-04 11:00:00,52.73,52.79,52.68,52.75,18600.0,33.686,33.7243,33.6541,33.6988,18600.0
2007-05-04 11:10:00,52.74,52.78,52.72,52.76,12100.0,33.6924,33.7179,33.6796,33.7052,12100.0
2007-05-04 11:20:00,52.77,52.77,52.72,52.75,14200.0,33.7116,33.7116,33.6796,33.6988,14200.0
2007-05-04 11:30:00,52.75,52.79,52.75,52.77,11700.0,33.6988,33.7243,33.6988,33.7116,11700.0
2007-05-04 11:40:00,52.77,52.78,52.7,52.71,57400.0,33.7116,33.7179,33.6668,33.6732,57400.0
2007-05-04 11:50:00,52.7,52.73,52.69,52.7,16700.0,33.6668,33.686,33.6604,33.6668,16700.0
2007-05-04 12:00:00,52.7,52.73,52.68,52.7,24300.0,33.6668,33.686,33.6541,33.6668,24300.0
2007-05-04 12:10:00,52.71,52.73,52.65,52.67,42100.0,33.6732,33.686,33.6349,33.6477,42100.0
2007-05-04 12:20:00,52.67,52.69,52.62,52.67,35100.0,33.6477,33.6604,33.6157,33.6477,35100.0
2007-05-04 12:30:00,52.67,52.71,52.59,52.69,54200.0,33.6477,33.6732,33.5966,33.6604,54200.0
2007-05-04 12:40:00,52.68,52.71,52.68,52.7,24800.0,33.6541,33.6732,33.6541,33.6668,24800.0
2007-05-04 12:50:00,52.7,52.74,52.68,52.73,18000.0,33.6668,33.6924,33.6541,33.686,18000.0
2007-05-04 13:00:00,52.72,52.72,52.65,52.69,18200.0,33.6796,33.6796,33.6349,33.6604,18200.0
2007-05-04 13:10:00,52.69,52.78,52.69,52.72,16900.0,33.6604,33.7179,33.6604,33.6796,16900.0
2007-05-04 13:20:00,52.73,52.8,52.73,52.78,25600.0,33.686,33.7307,33.686,33.7179,25600.0
2007-05-04 13:30:00,52.77,52.81,52.75,52.78,24000.0,33.7116,33.7371,33.6988,33.7179,24000.0
2007-05-04 13:40:00,52.78,52.82,52.75,52.81,28500.0,33.7179,33.7435,33.6988,33.7371,28500.0
2007-05-04 13:50:00,52.8,52.82,52.71,52.76,41900.0,33.7307,33.7435,33.6732,33.7052,41900.0
2007-05-04 14:00:00,52.77,52.8,52.75,52.75,62600.0,33.7116,33.7307,33.6988,33.6988,62600.0
2007-05-04 14:10:00,52.76,52.82,52.74,52.82,59700.0,33.7052,33.7435,33.6924,33.7435,59700.0
2007-05-04 14:20:00,52.82,52.82,52.73,52.76,21800.0,33.7435,33.7435,33.686,33.7052,21800.0
2007-05-04 14:30:00,52.77,52.77,52.66,52.7,50600.0,33.7116,33.7116,33.6413,33.6668,50600.0
2007-05-04 14:40:00,52.7,52.7,52.61,52.62,62100.0,33.6668,33.6668,33.6093,33.6157,62100.0
2007-05-04 14:50:00,52.62,52.74,52.6,52.7,66000.0,33.6157,33.6924,33.603,33.6668,66000.0
2007-05-04 15:00:00,52.72,52.83,52.72,52.79,56000.0,33.6796,33.7499,33.6796,33.7243,56000.0
2007-05-04 15:10:00,52.8,52.85,52.77,52.8,42100.0,33.7307,33.7627,33.7116,33.7307,42100.0
2007-05-04 15:20:00,52.79,52.81,52.68,52.71,71900.0,33.7243,33.7371,33.6541,33.6732,71900.0
2007-05-04 15:30:00,52.71,52.79,52.7,52.79,85400.0,33.6732,33.7243,33.6668,33.7243,85400.0
2007-05-04 15:40:00,52.8,52.97,52.78,52.93,193600.0,33.7307,33.8393,33.7179,33.8138,193600.0
2007-05-04 15:50:00,52.93,53.1,52.91,53.02,370600.0,33.8138,33.9224,33.801,33.8713,370600.0
2007-05-07 09:30:00,53.8,53.8,52.64,52.83,40500.0,34.3696,34.3696,33.6285,33.7499,40500.0
2007-05-07 09:40:00,52.83,52.93,52.83,52.87,40600.0,33.7499,33.8138,33.7499,33.7754,40600.0
2007-05-07 09:50:00,52.89,52.92,52.78,52.88,18600.0,33.7882,33.8074,33.7179,33.7818,18600.0
2007-05-07 10:00:00,52.86,52.86,52.74,52.79,22900.0,33.769,33.769,33.6924,33.7243,22900.0
2007-05-07 10:10:00,52.8,52.8,52.72,52.73,22600.0,33.7307,33.7307,33.6796,33.686,22600.0
2007-05-07 10:20:00,52.74,52.8,52.73,52.74,16400.0,33.6924,33.7307,33.686,33.6924,16400.0
2007-05-07 10:30:00,52.74,52.76,52.67,52.67,24300.0,33.6924,33.7052,33.6477,33.6477,24300.0
2007-05-07 10:40:00,52.67,52.77,52.62,52.63,30500.0,33.6477,33.7116,33.6157,33.6221,30500.0
2007-05-07 10:50:00,52.61,52.61,52.54,52.6,31600.0,33.6093,33.6093,33.5646,33.603,31600.0
2007-05-07 11:00:00,52.6,52.61,52.52,52.53,9400.0,33.603,33.6093,33.5518,33.5582,9400.0
2007-05-07 11:10:00,52.54,52.57,52.5,52.55,15700.0,33.5646,33.5838,33.5391,33.571,15700.0
2007-05-07 11:20:00,52.55,52.63,52.54,52.56,49500.0,33.571,33.6221,33.5646,33.5774,49500.0
2007-05-07 11:30:00,52.58,52.71,52.58,52.69,17900.0,33.5902,33.6732,33.5902,33.6604,17900.0
2007-05-07 11:40:00,52.69,52.69,52.65,52.69,10900.0,33.6604,33.6604,33.6349,33.6604,10900.0
2007-05-07 11:50:00,52.67,52.68,52.6,52.6,20100.0,33.6477,33.6541,33.603,33.603,20100.0
2007-05-07 12:00:00,52.6,52.64,52.57,52.64,37000.0,33.603,33.6285,33.5838,33.6285,37000.0
2007-05-07 12:10:00,52.63,52.68,52.62,52.63,20100.0,33.6221,33.6541,33.6157,33.6221,20100.0
2007-05-07 12:20:00,52.63,52.64,52.61,52.61,20300.0,33.6221,33.6285,33.6093,33.6093,20300.0
2007-05-07 12:30:00,52.61,52.62,52.58,52.59,17200.0,33.6093,33.6157,33.5902,33.5966,17200.0
2007-05-07 12:40:00,52.58,52.62,52.55,52.61,27000.0,33.5902,33.6157,33.571,33.6093,27000.0
2007-05-07 12:50:00,52.6,52.63,52.6,52.63,23700.0,33.603,33.6221,33.603,33.6221,23700.0
2007-05-07 13:00:00,52.63,52.64,52.6,52.6,19300.0,33.6221,33.6285,33.603,33.603,19300.0
2007-05-07 13:10:00,52.6,52.63,52.59,52.61,13000.0,33.603,33.6221,33.5966,33.6093,13000.0
2007-05-07 13:20:00,52.62,52.64,52.59,52.62,16100.0,33.6157,33.6285,33.5966,33.6157,16100.0
2007-05-07 13:30:00,52.62,52.63,52.6,52.63,7100.0,33.6157,33.6221,33.603,33.6221,7100.0
2007-05-07 13:40:00,52.62,52.66,52.56,52.66,28800.0,33.6157,33.6413,33.5774,33.6413,28800.0
2007-05-07 13:50:00,52.66,52.69,52.65,52.68,15400.0,33.6413,33.6604,33.6349,33.6541,15400.0
2007-05-07 14:00:00,52.69,52.7,52.68,52.7,8100.0,33.6604,33.6668,33.6541,33.6668,8100.0
2007-05-07 14:10:00,52.69,52.75,52.69,52.7,23800.0,33.6604,33.6988,33.6604,33.6668,23800.0
2007-05-07 14:20:00,52.7,52.78,52.69,52.74,19300.0,33.6668,33.7179,33.6604,33.6924,19300.0
2007-05-07 14:30:00,52.74,52.79,52.73,52.77,29100.0,33.6924,33.7243,33.686,33.7116,29100.0
2007-05-07 14:40:00,52.76,52.84,52.73,52.82,40100.0,33.7052,33.7563,33.686,33.7435,40100.0
2007-05-07 14:50:00,52.83,52.85,52.81,52.82,11600.0,33.7499,33.7627,33.7371,33.7435,11600.0
2007-05-07 15:00:00,52.81,52.82,52.75,52.75,21400.0,33.7371,33.7435,33.6988,33.6988,21400.0
2007-05-07 15:10:00,52.76,52.85,52.75,52.84,41500.0,33.7052,33.7627,33.6988,33.7563,41500.0
2007-05-07 15:20:00,52.83,52.84,52.79,52.84,27600.0,33.7499,33.7563,33.7243,33.7563,27600.0
2007-05-07 15:30:00,52.84,52.84,52.72,52.73,55900.0,33.7563,33.7563,33.6796,33.686,55900.0
2007-05-07 15:40:00,52.72,52.77,52.71,52.71,43600.0,33.6796,33.7116,33.6732,33.6732,43600.0
2007-05-07 15:50:00,52.72,52.76,52.67,52.71,43100.0,33.6796,33.7052,33.6477,33.6732,43100.0
2007-05-08 09:30:00,52.26,52.41,52.08,52.26,69900.0,33.3857,33.4816,33.2708,33.3857,69900.0
2007-05-08 09:40:00,52.26,52.34,52.14,52.25,42500.0,33.3857,33.4369,33.3091,33.3794,42500.0
2007-05-08 09:50:00,52.26,52.3,52.24,52.3,35400.0,33.3857,33.4113,33.373,33.4113,35400.0
2007-05-08 10:00:00,52.28,52.29,52.06,52.09,45800.0,33.3985,33.4049,33.258,33.2771,45800.0
2007-05-08 10:10:00,52.1,52.22,52.08,52.16,68400.0,33.2835,33.3602,33.2708,33.3219,68400.0
2007-05-08 10:20:00,52.15,52.31,52.14,52.24,63000.0,33.3155,33.4177,33.3091,33.373,63000.0
2007-05-08 10:30:00,52.24,52.26,52.17,52.2,42900.0,33.373,33.3857,33.3283,33.3474,42900.0
2007-05-08 10:40:00,52.19,52.2,52.11,52.14,47200.0,33.341,33.3474,33.2899,33.3091,47200.0
2007-05-08 10:50:00,52.12,52.35,52.12,52.31,50000.0,33.2963,33.4432,33.2963,33.4177,50000.0
2007-05-08 11:00:00,52.31,52.32,52.27,52.29,12200.0,33.4177,33.4241,33.3921,33.4049,12200.0
2007-05-08 11:10:00,52.28,52.3,52.24,52.3,9100.0,33.3985,33.4113,33.373,33.4113,9100.0
2007-05-08 11:20:00,52.3,52.31,52.27,52.28,9800.0,33.4113,33.4177,33.3921,33.3985,9800.0
2007-05-08 11:30:00,52.28,52.31,52.23,52.24,14300.0,33.3985,33.4177,33.3666,33.373,14300.0
2007-05-08 11:40:00,52.25,52.27,52.22,52.25,57200.0,33.3794,33.3921,33.3602,33.3794,57200.0
2007-05-08 11:50:00,52.26,52.26,52.12,52.13,106400.0,33.3857,33.3857,33.2963,33.3027,106400.0
2007-05-08 12:00:00,52.15,52.18,52.12,52.18,16600.0,33.3155,33.3346,33.2963,33.3346,16600.0
2007-05-08 12:10:00,52.18,52.18,52.14,52.18,10500.0,33.3346,33.3346,33.3091,33.3346,10500.0
2007-05-08 12:20:00,52.17,52.2,52.13,52.19,11000.0,33.3283,33.3474,33.3027,33.341,11000.0
2007-05-08 12:30:00,52.21,52.3,52.21,52.3,11600.0,33.3538,33.4113,33.3538,33.4113,11600.0
2007-05-08 12:40:00,52.3,52.38,52.3,52.37,35500.0,33.4113,33.4624,33.4113,33.456,35500.0
2007-05-08 12:50:00,52.36,52.42,52.36,52.39,12900.0,33.4496,33.488,33.4496,33.4688,12900.0
2007-05-08 13:00:00,52.39,52.41,52.32,52.38,13300.0,33.4688,33.4816,33.4241,33.4624,13300.0
2007-05-08 13:10:00,52.38,52.42,52.37,52.39,7900.0,33.4624,33.488,33.456,33.4688,7900.0
2007-05-08 13:20:00,52.41,52.41,52.38,52.39,4300.0,33.4816,33.4816,33.4624,33.4688,4300.0
2007-05-08 13:30:00,52.39,52.4,52.31,52.33,10600.0,33.4688,33.4752,33.4177,33.4305,10600.0
2007-05-08 13:40:00,52.35,52.39,52.35,52.38,18000.0,33.4432,33.4688,33.4432,33.4624,18000.0
2007-05-08 13:50:00,52.38,52.39,52.35,52.38,5000.0,33.4624,33.4688,33.4432,33.4624,5000.0
2007-05-08 14:00:00,52.39,52.4,52.33,52.4,9400.0,33.4688,33.4752,33.4305,33.4752,9400.0
2007-05-08 14:10:00,52.39,52.42,52.32,52.33,24900.0,33.4688,33.488,33.4241,33.4305,24900.0
2007-05-08 14:20:00,52.32,52.37,52.31,52.32,26800.0,33.4241,33.456,33.4177,33.4241,26800.0
2007-05-08 14:30:00,52.34,52.36,52.29,52.31,21800.0,33.4369,33.4496,33.4049,33.4177,21800.0
2007-05-08 14:40:00,52.29,52.35,52.29,52.33,15900.0,33.4049,33.4432,33.4049,33.4305,15900.0
2007-05-08 14:50:00,52.32,52.33,52.27,52.28,24700.0,33.4241,33.4305,33.3921,33.3985,24700.0
2007-05-08 15:00:00,52.29,52.37,52.28,52.32,23900.0,33.4049,33.456,33.3985,33.4241,23900.0
2007-05-08 15:10:00,52.32,52.42,52.3,52.38,30900.0,33.4241,33.488,33.4113,33.4624,30900.0
2007-05-08 15:20:00,52.38,52.45,52.38,52.43,33700.0,33.4624,33.5071,33.4624,33.4943,33700.0
2007-05-08 15:30:00,52.44,52.45,52.38,52.44,60100.0,33.5007,33.5071,33.4624,33.5007,60100.0
2007-05-08 15:40:00,52.45,52.57,52.45,52.56,72600.0,33.5071,33.5838,33.5071,33.5774,72600.0
2007-05-08 15:50:00,52.55,52.58,52.52,52.56,81500.0,33.571,33.5902,33.5518,33.5774,81500.0
2007-05-09 09:30:00,52.61,52.68,52.3,52.32,51800.0,33.6093,33.6541,33.4113,33.4241,51800.0
2007-05-09 09:40:00,52.32,52.37,52.25,52.36,33300.0,33.4241,33.456,33.3794,33.4496,33300.0
2007-05-09 09:50:00,52.34,52.34,52.27,52.29,18300.0,33.4369,33.4369,33.3921,33.4049,18300.0
2007-05-09 10:00:00,52.29,52.39,52.29,52.35,16700.0,33.4049,33.4688,33.4049,33.4432,16700.0
2007-05-09 10:10:00,52.35,52.38,52.34,52.36,14800.0,33.4432,33.4624,33.4369,33.4496,14800.0
2007-05-09 10:20:00,52.36,52.36,52.31,52.31,12200.0,33.4496,33.4496,33.4177,33.4177,12200.0
2007-05-09 10:30:00,52.32,52.33,52.26,52.33,59400.0,33.4241,33.4305,33.3857,33.4305,59400.0
2007-05-09 10:40:00,52.33,52.39,52.32,52.39,43600.0,33.4305,33.4688,33.4241,33.4688,43600.0
2007-05-09 10:50:00,52.4,52.43,52.3,52.3,30800.0,33.4752,33.4943,33.4113,33.4113,30800.0
2007-05-09 11:00:00,52.28,52.38,52.28,52.37,64900.0,33.3985,33.4624,33.3985,33.456,64900.0
2007-05-09 11:10:00,52.38,52.58,52.38,52.44,52400.0,33.4624,33.5902,33.4624,33.5007,52400.0
2007-05-09 11:20:00,52.44,52.53,52.44,52.53,48200.0,33.5007,33.5582,33.5007,33.5582,48200.0
2007-05-09 11:30:00,52.51,52.53,52.49,52.53,17800.0,33.5455,33.5582,33.5327,33.5582,17800.0
2007-05-09 11:40:00,52.53,52.53,52.46,52.49,15500.0,33.5582,33.5582,33.5135,33.5327,15500.0
2007-05-09 11:50:00,52.49,52.49,52.4,52.42,22000.0,33.5327,33.5327,33.4752,33.488,22000.0
2007-05-09 12:00:00,52.44,52.55,52.44,52.54,16800.0,33.5007,33.571,33.5007,33.5646,16800.0
2007-05-09 12:10:00,52.53,52.56,52.51,52.53,33200.0,33.5582,33.5774,33.5455,33.5582,33200.0
2007-05-09 12:20:00,52.51,52.55,52.48,52.53,38400.0,33.5455,33.571,33.5263,33.5582,38400.0
2007-05-09 12:30:00,52.55,52.64,52.53,52.64,17700.0,33.571,33.6285,33.5582,33.6285,17700.0
2007-05-09 12:40:00,52.65,52.7,52.59,52.59,17600.0,33.6349,33.6668,33.5966,33.5966,17600.0
2007-05-09 12:50:00,52.62,52.64,52.56,52.6,41500.0,33.6157,33.6285,33.5774,33.603,41500.0
2007-05-09 13:00:00,52.61,52.73,52.6,52.66,28500.0,33.6093,33.686,33.603,33.6413,28500.0
2007-05-09 13:10:00,52.65,52.65,52.61,52.62,13300.0,33.6349,33.6349,33.6093,33.6157,13300.0
2007-05-09 13:20:00,52.64,52.64,52.62,52.63,10400.0,33.6285,33.6285,33.6157,33.6221,10400.0
2007-05-09 13:30:00,52.63,52.66,52.54,52.54,18500.0,33.6221,33.6413,33.5646,33.5646,18500.0
2007-05-09 13:40:00,52.53,52.6,52.53,52.6,21500.0,33.5582,33.603,33.5582,33.603,21500.0
2007-05-09 13:50:00,52.6,52.6,52.53,52.53,16200.0,33.603,33.603,33.5582,33.5582,16200.0
2007-05-09 14:00:00,52.53,52.62,52.51,52.52,27100.0,33.5582,33.6157,33.5455,33.5518,27100.0
2007-05-09 14:10:00,52.54,52.57,52.26,52.39,71200.0,33.5646,33.5838,33.3857,33.4688,71200.0
2007-05-09 14:20:00,52.42,52.57,52.33,52.45,112200.0,33.488,33.5838,33.4305,33.5071,112200.0
2007-05-09 14:30:00,52.45,52.5,52.41,52.49,75000.0,33.5071,33.5391,33.4816,33.5327,75000.0
2007-05-09 14:40:00,52.49,52.77,52.47,52.75,101800.0,33.5327,33.7116,33.5199,33.6988,101800.0
2007-05-09 14:50:00,52.75,52.78,52.61,52.61,56900.0,33.6988,33.7179,33.6093,33.6093,56900.0
2007-05-09 15:00:00,52.6,52.72,52.58,52.63,49500.0,33.603,33.6796,33.5902,33.6221,49500.0
2007-05-09 15:10:00,52.62,52.68,52.57,52.58,53500.0,33.6157,33.6541,33.5838,33.5902,53500.0
2007-05-09 15:20:00,52.58,52.68,52.58,52.66,58300.0,33.5902,33.6541,33.5902,33.6413,58300.0
2007-05-09 15:30:00,52.67,52.67,52.62,52.63,42200.0,33.6477,33.6477,33.6157,33.6221,42200.0
2007-05-09 15:40:00,52.64,52.7,52.62,52.67,44200.0,33.6285,33.6668,33.6157,33.6477,44200.0
2007-05-09 15:50:00,52.68,52.72,52.67,52.69,52300.0,33.6541,33.6796,33.6477,33.6604,52300.0
2007-05-10 09:30:00,52.25,52.49,52.25,52.32,30300.0,33.3794,33.5327,33.3794,33.4241,30300.0
2007-05-10 09:40:00,52.35,52.35,52.16,52.17,26400.0,33.4432,33.4432,33.3219,33.3283,26400.0
2007-05-10 09:50:00,52.17,52.23,52.06,52.14,53900.0,33.3283,33.3666,33.258,33.3091,53900.0
2007-05-10 10:00:00,52.12,52.14,51.93,51.95,119500.0,33.2963,33.3091,33.1749,33.1877,119500.0
2007-05-10 10:10:00,51.95,52.09,51.91,52.09,69600.0,33.1877,33.2771,33.1622,33.2771,69600.0
2007-05-10 10:20:00,52.1,52.15,52.06,52.06,26200.0,33.2835,33.3155,33.258,33.258,26200.0
2007-05-10 10:30:00,52.05,52.08,51.98,52.03,37200.0,33.2516,33.2708,33.2069,33.2388,37200.0
2007-05-10 10:40:00,52.04,52.18,52.03,52.07,47000.0,33.2452,33.3346,33.2388,33.2644,47000.0
2007-05-10 10:50:00,52.06,52.1,52.02,52.07,68300.0,33.258,33.2835,33.2324,33.2644,68300.0
2007-05-10 11:00:00,52.05,52.13,52.05,52.08,33900.0,33.2516,33.3027,33.2516,33.2708,33900.0
2007-05-10 11:10:00,52.1,52.15,52.04,52.09,59600.0,33.2835,33.3155,33.2452,33.2771,59600.0
2007-05-10 11:20:00,52.07,52.13,52.04,52.11,52700.0,33.2644,33.3027,33.2452,33.2899,52700.0
2007-05-10 11:30:00,52.11,52.19,52.06,52.18,70900.0,33.2899,33.341,33.258,33.3346,70900.0
2007-05-10 11:40:00,52.18,52.19,52.13,52.14,27800.0,33.3346,33.341,33.3027,33.3091,27800.0
2007-05-10 11:50:00,52.15,52.16,51.99,51.99,36900.0,33.3155,33.3219,33.2133,33.2133,36900.0
2007-05-10 12:00:00,51.98,51.98,51.86,51.96,66200.0,33.2069,33.2069,33.1302,33.1941,66200.0
2007-05-10 12:10:00,51.96,52.03,51.94,52.03,17500.0,33.1941,33.2388,33.1813,33.2388,17500.0
2007-05-10 12:20:00,52.02,52.07,51.93,52.02,74600.0,33.2324,33.2644,33.1749,33.2324,74600.0
2007-05-10 12:30:00,52.02,52.06,51.99,52.0,12400.0,33.2324,33.258,33.2133,33.2196,12400.0
2007-05-10 12:40:00,51.99,52.1,51.99,52.04,34900.0,33.2133,33.2835,33.2133,33.2452,34900.0
2007-05-10 12:50:00,52.03,52.1,52.01,52.07,15100.0,33.2388,33.2835,33.226,33.2644,15100.0
2007-05-10 13:00:00,52.07,52.08,51.99,52.03,20700.0,33.2644,33.2708,33.2133,33.2388,20700.0
2007-05-10 13:10:00,52.03,52.09,52.01,52.08,70200.0,33.2388,33.2771,33.226,33.2708,70200.0
2007-05-10 13:20:00,52.07,52.1,52.02,52.08,26400.0,33.2644,33.2835,33.2324,33.2708,26400.0
2007-05-10 13:30:00,52.09,52.11,51.98,52.01,53100.0,33.2771,33.2899,33.2069,33.226,53100.0
2007-05-10 13:40:00,52.01,52.01,51.95,52.01,14400.0,33.226,33.226,33.1877,33.226,14400.0
2007-05-10 13:50:00,52.01,52.06,52.0,52.0,23200.0,33.226,33.258,33.2196,33.2196,23200.0
2007-05-10 14:00:00,52.02,52.14,52.01,52.13,25000.0,33.2324,33.3091,33.226,33.3027,25000.0
2007-05-10 14:10:00,52.13,52.17,52.07,52.12,25800.0,33.3027,33.3283,33.2644,33.2963,25800.0
2007-05-10 14:20:00,52.13,52.17,52.08,52.12,25400.0,33.3027,33.3283,33.2708,33.2963,25400.0
2007-05-10 14:30:00,52.11,52.11,51.98,52.04,55200.0,33.2899,33.2899,33.2069,33.2452,55200.0
2007-05-10 14:40:00,52.02,52.06,52.01,52.04,27000.0,33.2324,33.258,33.226,33.2452,27000.0
2007-05-10 14:50:00,52.05,52.05,51.96,51.96,63400.0,33.2516,33.2516,33.1941,33.1941,63400.0
2007-05-10 15:00:00,51.96,51.97,51.88,51.89,38100.0,33.1941,33.2005,33.143,33.1494,38100.0
2007-05-10 15:10:00,51.89,51.96,51.88,51.9,87800.0,33.1494,33.1941,33.143,33.1558,87800.0
2007-05-10 15:20:00,51.9,51.9,51.85,51.86,41200.0,33.1558,33.1558,33.1238,33.1302,41200.0
2007-05-10 15:30:00,51.86,51.89,51.81,51.85,50300.0,33.1302,33.1494,33.0983,33.1238,50300.0
2007-05-10 15:40:00,51.85,51.91,51.77,51.88,69600.0,33.1238,33.1622,33.0727,33.143,69600.0
2007-05-10 15:50:00,51.88,51.91,51.8,51.84,97100.0,33.143,33.1622,33.0919,33.1174,97100.0
2007-05-11 09:30:00,52.24,52.29,52.14,52.19,31700.0,33.373,33.4049,33.3091,33.341,31700.0
2007-05-11 09:40:00,52.2,52.25,52.07,52.12,68300.0,33.3474,33.3794,33.2644,33.2963,68300.0
2007-05-11 09:50:00,52.13,52.16,51.93,51.97,83000.0,33.3027,33.3219,33.1749,33.2005,83000.0
2007-05-11 10:00:00,51.95,52.01,51.85,51.87,34300.0,33.1877,33.226,33.1238,33.1366,34300.0
2007-05-11 10:10:00,51.89,52.12,51.88,52.1,30100.0,33.1494,33.2963,33.143,33.2835,30100.0
2007-05-11 10:20:00,52.13,52.2,52.11,52.15,20100.0,33.3027,33.3474,33.2899,33.3155,20100.0
2007-05-11 10:30:00,52.15,52.22,52.14,52.21,30400.0,33.3155,33.3602,33.3091,33.3538,30400.0
2007-05-11 10:40:00,52.19,52.22,52.05,52.06,56000.0,33.341,33.3602,33.2516,33.258,56000.0
2007-05-11 10:50:00,52.08,52.25,52.07,52.21,47000.0,33.2708,33.3794,33.2644,33.3538,47000.0
2007-05-11 11:00:00,52.21,52.25,52.14,52.17,60800.0,33.3538,33.3794,33.3091,33.3283,60800.0
2007-05-11 11:10:00,52.17,52.24,52.17,52.22,30700.0,33.3283,33.373,33.3283,33.3602,30700.0
2007-05-11 11:20:00,52.22,52.23,52.17,52.18,16800.0,33.3602,33.3666,33.3283,33.3346,16800.0
2007-05-11 11:30:00,52.18,52.2,52.13,52.15,16900.0,33.3346,33.3474,33.3027,33.3155,16900.0
2007-05-11 11:40:00,52.16,52.16,52.06,52.07,14100.0,33.3219,33.3219,33.258,33.2644,14100.0
2007-05-11 11:50:00,52.07,52.15,52.03,52.14,29000.0,33.2644,33.3155,33.2388,33.3091,29000.0
2007-05-11 12:00:00,52.14,52.16,52.05,52.05,25800.0,33.3091,33.3219,33.2516,33.2516,25800.0
2007-05-11 12:10:00,52.05,52.15,52.05,52.12,11500.0,33.2516,33.3155,33.2516,33.2963,11500.0
2007-05-11 12:20:00,52.14,52.15,52.02,52.04,21700.0,33.3091,33.3155,33.2324,33.2452,21700.0
2007-05-11 12:30:00,52.03,52.08,52.03,52.03,21500.0,33.2388,33.2708,33.2388,33.2388,21500.0
2007-05-11 12:40:00,52.03,52.08,51.97,52.0,36400.0,33.2388,33.2708,33.2005,33.2196,36400.0
2007-05-11 12:50:00,52.01,52.15,52.0,52.15,22400.0,33.226,33.3155,33.2196,33.3155,22400.0
2007-05-11 13:00:00,52.14,52.16,52.06,52.07,50300.0,33.3091,33.3219,33.258,33.2644,50300.0
2007-05-11 13:10:00,52.06,52.14,52.06,52.11,10000.0,33.258,33.3091,33.258,33.2899,10000.0
2007-05-11 13:20:00,52.1,52.21,52.09,52.21,10400.0,33.2835,33.3538,33.2771,33.3538,10400.0
2007-05-11 13:30:00,52.19,52.21,52.16,52.18,6900.0,33.341,33.3538,33.3219,33.3346,6900.0
2007-05-11 13:40:00,52.17,52.19,52.09,52.09,27300.0,33.3283,33.341,33.2771,33.2771,27300.0
2007-05-11 13:50:00,52.1,52.11,52.04,52.05,26300.0,33.2835,33.2899,33.2452,33.2516,26300.0
2007-05-11 14:00:00,52.03,52.08,52.03,52.08,27500.0,33.2388,33.2708,33.2388,33.2708,27500.0
2007-05-11 14:10:00,52.1,52.12,52.04,52.04,18500.0,33.2835,33.2963,33.2452,33.2452,18500.0
2007-05-11 14:20:00,52.04,52.1,52.02,52.09,16300.0,33.2452,33.2835,33.2324,33.2771,16300.0
2007-05-11 14:30:00,52.1,52.17,52.09,52.17,25200.0,33.2835,33.3283,33.2771,33.3283,25200.0
2007-05-11 14:40:00,52.17,52.24,52.17,52.2,21100.0,33.3283,33.373,33.3283,33.3474,21100.0
2007-05-11 14:50:00,52.2,52.25,52.18,52.22,26800.0,33.3474,33.3794,33.3346,33.3602,26800.0
2007-05-11 15:00:00,52.21,52.24,52.18,52.24,30000.0,33.3538,33.373,33.3346,33.373,30000.0
2007-05-11 15:10:00,52.23,52.27,52.22,52.25,17700.0,33.3666,33.3921,33.3602,33.3794,17700.0
2007-05-11 15:20:00,52.27,52.27,52.21,52.26,22800.0,33.3921,33.3921,33.3538,33.3857,22800.0
2007-05-11 15:30:00,52.26,52.35,52.23,52.23,52600.0,33.3857,33.4432,33.3666,33.3666,52600.0
2007-05-11 15:40:00,52.23,52.28,52.16,52.27,85700.0,33.3666,33.3985,33.3219,33.3921,85700.0
2007-05-11 15:50:00,52.27,52.35,52.26,52.35,73200.0,33.3921,33.4432,33.3857,33.4432,73200.0
2007-05-14 09:30:00,52.25,52.3,52.1,52.2,40800.0,33.3794,33.4113,33.2835,33.3474,40800.0
2007-05-14 09:40:00,52.2,52.45,52.2,52.45,25500.0,33.3474,33.5071,33.3474,33.5071,25500.0
2007-05-14 09:50:00,52.45,52.59,52.44,52.57,30700.0,33.5071,33.5966,33.5007,33.5838,30700.0
2007-05-14 10:00:00,52.58,52.59,52.35,52.41,36300.0,33.5902,33.5966,33.4432,33.4816,36300.0
2007-05-14 10:10:00,52.39,52.44,52.23,52.24,64700.0,33.4688,33.5007,33.3666,33.373,64700.0
2007-05-14 10:20:00,52.24,52.37,52.21,52.31,52500.0,33.373,33.456,33.3538,33.4177,52500.0
2007-05-14 10:30:00,52.31,52.37,52.28,52.35,24400.0,33.4177,33.456,33.3985,33.4432,24400.0
2007-05-14 10:40:00,52.35,52.4,52.34,52.36,42000.0,33.4432,33.4752,33.4369,33.4496,42000.0
2007-05-14 10:50:00,52.36,52.44,52.32,52.36,27100.0,33.4496,33.5007,33.4241,33.4496,27100.0
2007-05-14 11:00:00,52.37,52.39,52.25,52.25,27300.0,33.456,33.4688,33.3794,33.3794,27300.0
2007-05-14 11:10:00,52.25,52.34,52.18,52.34,22100.0,33.3794,33.4369,33.3346,33.4369,22100.0
2007-05-14 11:20:00,52.32,52.35,52.29,52.29,12700.0,33.4241,33.4432,33.4049,33.4049,12700.0
2007-05-14 11:30:00,52.29,52.42,52.27,52.42,14900.0,33.4049,33.488,33.3921,33.488,14900.0
2007-05-14 11:40:00,52.42,52.44,52.33,52.35,25100.0,33.488,33.5007,33.4305,33.4432,25100.0
2007-05-14 11:50:00,52.37,52.4,52.26,52.32,21500.0,33.456,33.4752,33.3857,33.4241,21500.0
2007-05-14 12:00:00,52.32,52.33,52.26,52.27,15200.0,33.4241,33.4305,33.3857,33.3921,15200.0
2007-05-14 12:10:00,52.28,52.41,52.23,52.4,28600.0,33.3985,33.4816,33.3666,33.4752,28600.0
2007-05-14 12:20:00,52.41,52.41,52.36,52.37,10900.0,33.4816,33.4816,33.4496,33.456,10900.0
2007-05-14 12:30:00,52.38,52.43,52.36,52.41,16700.0,33.4624,33.4943,33.4496,33.4816,16700.0
2007-05-14 12:40:00,52.42,52.47,52.41,52.46,11900.0,33.488,33.5199,33.4816,33.5135,11900.0
2007-05-14 12:50:00,52.46,52.5,52.43,52.49,9800.0,33.5135,33.5391,33.4943,33.5327,9800.0
2007-05-14 13:00:00,52.49,52.51,52.47,52.49,22400.0,33.5327,33.5455,33.5199,33.5327,22400.0
2007-05-14 13:10:00,52.5,52.53,52.47,52.48,46500.0,33.5391,33.5582,33.5199,33.5263,46500.0
2007-05-14 13:20:00,52.49,52.58,52.47,52.52,53100.0,33.5327,33.5902,33.5199,33.5518,53100.0
2007-05-14 13:30:00,52.54,52.58,52.47,52.5,26400.0,33.5646,33.5902,33.5199,33.5391,26400.0
2007-05-14 13:40:00,52.49,52.5,52.42,52.47,45400.0,33.5327,33.5391,33.488,33.5199,45400.0
2007-05-14 13:50:00,52.46,52.53,52.44,52.48,47300.0,33.5135,33.5582,33.5007,33.5263,47300.0
2007-05-14 14:00:00,52.48,52.51,52.4,52.51,84000.0,33.5263,33.5455,33.4752,33.5455,84000.0
2007-05-14 14:10:00,52.49,52.51,52.44,52.5,74400.0,33.5327,33.5455,33.5007,33.5391,74400.0
2007-05-14 14:20:00,52.51,52.57,52.49,52.57,18900.0,33.5455,33.5838,33.5327,33.5838,18900.0
2007-05-14 14:30:00,52.58,52.59,52.48,52.5,27800.0,33.5902,33.5966,33.5263,33.5391,27800.0
2007-05-14 14:40:00,52.51,52.58,52.45,52.53,30300.0,33.5455,33.5902,33.5071,33.5582,30300.0
2007-05-14 14:50:00,52.53,52.6,52.5,52.52,24500.0,33.5582,33.603,33.5391,33.5518,24500.0
2007-05-14 15:00:00,52.52,52.58,52.47,52.51,41400.0,33.5518,33.5902,33.5199,33.5455,41400.0
2007-05-14 15:10:00,52.52,52.54,52.46,52.48,46500.0,33.5518,33.5646,33.5135,33.5263,46500.0
2007-05-14 15:20:00,52.48,52.52,52.4,52.43,30800.0,33.5263,33.5518,33.4752,33.4943,30800.0
2007-05-14 15:30:00,52.44,52.52,52.36,52.37,47800.0,33.5007,33.5518,33.4496,33.456,47800.0
2007-05-14 15:40:00,52.36,52.46,52.36,52.41,58900.0,33.4496,33.5135,33.4496,33.4816,58900.0
2007-05-14 15:50:00,52.43,52.44,52.36,52.41,68100.0,33.4943,33.5007,33.4496,33.4816,68100.0
2007-05-15 09:30:00,52.3,52.95,52.3,52.36,92000.0,33.4113,33.8265,33.4113,33.4496,92000.0
2007-05-15 09:40:00,52.35,52.44,52.22,52.32,30800.0,33.4432,33.5007,33.3602,33.4241,30800.0
2007-05-15 09:50:00,52.32,52.39,52.08,52.36,62800.0,33.4241,33.4688,33.2708,33.4496,62800.0
2007-05-15 10:00:00,52.36,52.65,52.28,52.52,46500.0,33.4496,33.6349,33.3985,33.5518,46500.0
2007-05-15 10:10:00,52.53,52.77,52.5,52.71,50200.0,33.5582,33.7116,33.5391,33.6732,50200.0
2007-05-15 10:20:00,52.75,52.75,52.6,52.61,25400.0,33.6988,33.6988,33.603,33.6093,25400.0
2007-05-15 10:30:00,52.6,52.68,52.53,52.54,25000.0,33.603,33.6541,33.5582,33.5646,25000.0
2007-05-15 10:40:00,52.53,52.73,52.53,52.7,21500.0,33.5582,33.686,33.5582,33.6668,21500.0
2007-05-15 10:50:00,52.68,52.75,52.65,52.74,42200.0,33.6541,33.6988,33.6349,33.6924,42200.0
2007-05-15 11:00:00,52.73,52.73,52.68,52.71,44500.0,33.686,33.686,33.6541,33.6732,44500.0
2007-05-15 11:10:00,52.69,52.77,52.66,52.73,36500.0,33.6604,33.7116,33.6413,33.686,36500.0
2007-05-15 11:20:00,52.73,52.74,52.66,52.69,23100.0,33.686,33.6924,33.6413,33.6604,23100.0
2007-05-15 11:30:00,52.7,52.82,52.68,52.82,27000.0,33.6668,33.7435,33.6541,33.7435,27000.0
2007-05-15 11:40:00,52.82,52.96,52.82,52.93,32800.0,33.7435,33.8329,33.7435,33.8138,32800.0
2007-05-15 11:50:00,52.94,52.96,52.87,52.9,15400.0,33.8202,33.8329,33.7754,33.7946,15400.0
2007-05-15 12:00:00,52.9,52.9,52.73,52.74,24200.0,33.7946,33.7946,33.686,33.6924,24200.0
2007-05-15 12:10:00,52.74,52.81,52.71,52.72,21000.0,33.6924,33.7371,33.6732,33.6796,21000.0
2007-05-15 12:20:00,52.72,52.81,52.71,52.81,21400.0,33.6796,33.7371,33.6732,33.7371,21400.0
2007-05-15 12:30:00,52.81,52.85,52.72,52.8,24300.0,33.7371,33.7627,33.6796,33.7307,24300.0
2007-05-15 12:40:00,52.8,52.95,52.8,52.81,47400.0,33.7307,33.8265,33.7307,33.7371,47400.0
2007-05-15 12:50:00,52.81,52.82,52.67,52.71,15200.0,33.7371,33.7435,33.6477,33.6732,15200.0
2007-05-15 13:00:00,52.69,52.71,52.57,52.58,37400.0,33.6604,33.6732,33.5838,33.5902,37400.0
2007-05-15 13:10:00,52.58,52.72,52.55,52.7,28100.0,33.5902,33.6796,33.571,33.6668,28100.0
2007-05-15 13:20:00,52.7,52.71,52.59,52.59,12700.0,33.6668,33.6732,33.5966,33.5966,12700.0
2007-05-15 13:30:00,52.61,52.61,52.52,52.56,25100.0,33.6093,33.6093,33.5518,33.5774,25100.0
2007-05-15 13:40:00,52.55,52.56,52.33,52.34,21100.0,33.571,33.5774,33.4305,33.4369,21100.0
2007-05-15 13:50:00,52.36,52.52,52.34,52.44,23900.0,33.4496,33.5518,33.4369,33.5007,23900.0
2007-05-15 14:00:00,52.46,52.53,52.41,52.53,11500.0,33.5135,33.5582,33.4816,33.5582,11500.0
2007-05-15 14:10:00,52.54,52.54,52.37,52.42,13900.0,33.5646,33.5646,33.456,33.488,13900.0
2007-05-15 14:20:00,52.43,52.54,52.4,52.48,14800.0,33.4943,33.5646,33.4752,33.5263,14800.0
2007-05-15 14:30:00,52.45,52.52,52.32,52.34,21500.0,33.5071,33.5518,33.4241,33.4369,21500.0
2007-05-15 14:40:00,52.32,52.39,52.2,52.24,58500.0,33.4241,33.4688,33.3474,33.373,58500.0
2007-05-15 14:50:00,52.25,52.35,52.25,52.28,36600.0,33.3794,33.4432,33.3794,33.3985,36600.0
2007-05-15 15:00:00,52.27,52.3,52.17,52.17,63700.0,33.3921,33.4113,33.3283,33.3283,63700.0
2007-05-15 15:10:00,52.17,52.26,52.16,52.2,28800.0,33.3283,33.3857,33.3219,33.3474,28800.0
2007-05-15 15:20:00,52.19,52.2,52.08,52.16,44200.0,33.341,33.3474,33.2708,33.3219,44200.0
2007-05-15 15:30:00,52.17,52.17,52.14,52.15,55900.0,33.3283,33.3283,33.3091,33.3155,55900.0
2007-05-15 15:40:00,52.15,52.17,52.0,52.02,73100.0,33.3155,33.3283,33.2196,33.2324,73100.0
2007-05-15 15:50:00,52.0,52.03,51.97,52.03,76700.0,33.2196,33.2388,33.2005,33.2388,76700.0
2007-05-16 09:30:00,52.05,52.26,51.87,52.0,48200.0,33.2516,33.3857,33.1366,33.2196,48200.0
2007-05-16 09:40:00,51.98,52.05,51.94,51.96,50800.0,33.2069,33.2516,33.1813,33.1941,50800.0
2007-05-16 09:50:00,51.97,52.02,51.88,51.94,25800.0,33.2005,33.2324,33.143,33.1813,25800.0
2007-05-16 10:00:00,51.95,52.0,51.93,51.98,41700.0,33.1877,33.2196,33.1749,33.2069,41700.0
2007-05-16 10:10:00,51.97,52.02,51.94,51.94,43800.0,33.2005,33.2324,33.1813,33.1813,43800.0
2007-05-16 10:20:00,51.95,51.97,51.86,51.94,24600.0,33.1877,33.2005,33.1302,33.1813,24600.0
2007-05-16 10:30:00,51.93,51.94,51.83,51.9,37400.0,33.1749,33.1813,33.111,33.1558,37400.0
2007-05-16 10:40:00,51.88,51.9,51.85,51.88,30900.0,33.143,33.1558,33.1238,33.143,30900.0
2007-05-16 10:50:00,51.88,51.88,51.75,51.79,37100.0,33.143,33.143,33.0599,33.0855,37100.0
2007-05-16 11:00:00,51.8,51.8,51.74,51.75,30600.0,33.0919,33.0919,33.0535,33.0599,30600.0
2007-05-16 11:10:00,51.76,51.86,51.64,51.84,46700.0,33.0663,33.1302,32.9897,33.1174,46700.0
2007-05-16 11:20:00,51.83,51.84,51.78,51.83,27200.0,33.111,33.1174,33.0791,33.111,27200.0
2007-05-16 11:30:00,51.82,51.94,51.8,51.93,56500.0,33.1047,33.1813,33.0919,33.1749,56500.0
2007-05-16 11:40:00,51.92,51.95,51.84,51.92,55200.0,33.1685,33.1877,33.1174,33.1685,55200.0
2007-05-16 11:50:00,51.91,51.99,51.9,51.9,36400.0,33.1622,33.2133,33.1558,33.1558,36400.0
2007-05-16 12:00:00,51.91,51.92,51.81,51.82,28200.0,33.1622,33.1685,33.0983,33.1047,28200.0
2007-05-16 12:10:00,51.82,51.86,51.81,51.83,11500.0,33.1047,33.1302,33.0983,33.111,11500.0
2007-05-16 12:20:00,51.83,51.84,51.77,51.82,20500.0,33.111,33.1174,33.0727,33.1047,20500.0
2007-05-16 12:30:00,51.83,51.87,51.83,51.84,13400.0,33.111,33.1366,33.111,33.1174,13400.0
2007-05-16 12:40:00,51.83,51.89,51.79,51.85,26700.0,33.111,33.1494,33.0855,33.1238,26700.0
2007-05-16 12:50:00,51.83,51.92,51.82,51.92,23200.0,33.111,33.1685,33.1047,33.1685,23200.0
2007-05-16 13:00:00,51.91,51.94,51.88,51.89,53100.0,33.1622,33.1813,33.143,33.1494,53100.0
2007-05-16 13:10:00,51.88,51.9,51.83,51.87,24100.0,33.143,33.1558,33.111,33.1366,24100.0
2007-05-16 13:20:00,51.87,51.9,51.75,51.77,30700.0,33.1366,33.1558,33.0599,33.0727,30700.0
2007-05-16 13:30:00,51.78,51.9,51.78,51.89,27700.0,33.0791,33.1558,33.0791,33.1494,27700.0
2007-05-16 13:40:00,51.89,51.91,51.87,51.88,42400.0,33.1494,33.1622,33.1366,33.143,42400.0
2007-05-16 13:50:00,51.88,51.9,51.85,51.9,39500.0,33.143,33.1558,33.1238,33.1558,39500.0
2007-05-16 14:00:00,51.89,51.92,51.89,51.91,45400.0,33.1494,33.1685,33.1494,33.1622,45400.0
2007-05-16 14:10:00,51.92,51.95,51.86,51.87,74700.0,33.1685,33.1877,33.1302,33.1366,74700.0
2007-05-16 14:20:00,51.89,51.9,51.82,51.86,22000.0,33.1494,33.1558,33.1047,33.1302,22000.0
2007-05-16 14:30:00,51.87,51.9,51.8,51.83,38000.0,33.1366,33.1558,33.0919,33.111,38000.0
2007-05-16 14:40:00,51.82,51.9,51.81,51.88,29200.0,33.1047,33.1558,33.0983,33.143,29200.0
2007-05-16 14:50:00,51.87,51.89,51.83,51.87,55500.0,33.1366,33.1494,33.111,33.1366,55500.0
2007-05-16 15:00:00,51.86,51.87,51.8,51.84,37600.0,33.1302,33.1366,33.0919,33.1174,37600.0
2007-05-16 15:10:00,51.84,51.9,51.79,51.87,46800.0,33.1174,33.1558,33.0855,33.1366,46800.0
2007-05-16 15:20:00,51.87,51.89,51.84,51.85,54100.0,33.1366,33.1494,33.1174,33.1238,54100.0
2007-05-16 15:30:00,51.87,51.92,51.87,51.88,82300.0,33.1366,33.1685,33.1366,33.143,82300.0
2007-05-16 15:40:00,51.88,51.91,51.87,51.9,55700.0,33.143,33.1622,33.1366,33.1558,55700.0
2007-05-16 15:50:00,51.9,51.99,51.89,51.93,151500.0,33.1558,33.2133,33.1494,33.1749,151500.0
2007-05-17 09:30:00,51.7,51.71,51.61,51.64,36500.0,33.028,33.0344,32.9705,32.9897,36500.0
2007-05-17 09:40:00,51.65,51.69,51.54,51.67,35500.0,32.9961,33.0216,32.9258,33.0088,35500.0
2007-05-17 09:50:00,51.67,51.67,51.49,51.6,59800.0,33.0088,33.0088,32.8938,32.9641,59800.0
2007-05-17 10:00:00,51.59,51.63,51.51,51.51,59700.0,32.9577,32.9833,32.9066,32.9066,59700.0
2007-05-17 10:10:00,51.51,51.52,51.45,51.45,42600.0,32.9066,32.913,32.8683,32.8683,42600.0
2007-05-17 10:20:00,51.46,51.58,51.45,51.56,27500.0,32.8747,32.9513,32.8683,32.9386,27500.0
2007-05-17 10:30:00,51.57,51.58,51.45,51.47,29600.0,32.9449,32.9513,32.8683,32.8811,29600.0
2007-05-17 10:40:00,51.47,51.5,51.4,51.46,39700.0,32.8811,32.9002,32.8363,32.8747,39700.0
2007-05-17 10:50:00,51.47,51.5,51.38,51.4,43200.0,32.8811,32.9002,32.8236,32.8363,43200.0
2007-05-17 11:00:00,51.4,51.46,51.38,51.43,35200.0,32.8363,32.8747,32.8236,32.8555,35200.0
2007-05-17 11:10:00,51.43,51.45,51.39,51.39,15100.0,32.8555,32.8683,32.83,32.83,15100.0
2007-05-17 11:20:00,51.39,51.4,51.33,51.35,23000.0,32.83,32.8363,32.7916,32.8044,23000.0
2007-05-17 11:30:00,51.34,51.39,51.34,51.37,16700.0,32.798,32.83,32.798,32.8172,16700.0
2007-05-17 11:40:00,51.37,51.44,51.32,51.4,41700.0,32.8172,32.8619,32.7852,32.8363,41700.0
2007-05-17 11:50:00,51.4,51.44,51.35,51.4,37100.0,32.8363,32.8619,32.8044,32.8363,37100.0
2007-05-17 12:00:00,51.41,51.44,51.36,51.38,27100.0,32.8427,32.8619,32.8108,32.8236,27100.0
2007-05-17 12:10:00,51.38,51.44,51.38,51.41,24700.0,32.8236,32.8619,32.8236,32.8427,24700.0
2007-05-17 12:20:00,51.39,51.4,51.34,51.34,20100.0,32.83,32.8363,32.798,32.798,20100.0
2007-05-17 12:30:00,51.35,51.36,51.29,51.3,18800.0,32.8044,32.8108,32.7661,32.7725,18800.0
2007-05-17 12:40:00,51.29,51.31,51.25,51.3,22800.0,32.7661,32.7788,32.7405,32.7725,22800.0
2007-05-17 12:50:00,51.31,51.35,51.31,51.31,17300.0,32.7788,32.8044,32.7788,32.7788,17300.0
2007-05-17 13:00:00,51.31,51.31,51.25,51.3,25500.0,32.7788,32.7788,32.7405,32.7725,25500.0
2007-05-17 13:10:00,51.3,51.3,51.24,51.28,33200.0,32.7725,32.7725,32.7341,32.7597,33200.0
2007-05-17 13:20:00,51.28,51.35,51.27,51.34,24800.0,32.7597,32.8044,32.7533,32.798,24800.0
2007-05-17 13:30:00,51.35,51.42,51.34,51.37,18200.0,32.8044,32.8491,32.798,32.8172,18200.0
2007-05-17 13:40:00,51.37,51.38,51.33,51.34,11200.0,32.8172,32.8236,32.7916,32.798,11200.0
2007-05-17 13:50:00,51.34,51.39,51.3,51.39,20700.0,32.798,32.83,32.7725,32.83,20700.0
2007-05-17 14:00:00,51.39,51.54,51.38,51.54,55600.0,32.83,32.9258,32.8236,32.9258,55600.0
2007-05-17 14:10:00,51.54,51.59,51.52,51.59,33600.0,32.9258,32.9577,32.913,32.9577,33600.0
2007-05-17 14:20:00,51.58,51.59,51.52,51.57,55500.0,32.9513,32.9577,32.913,32.9449,55500.0
2007-05-17 14:30:00,51.58,51.58,51.49,51.49,24600.0,32.9513,32.9513,32.8938,32.8938,24600.0
2007-05-17 14:40:00,51.49,51.55,51.48,51.53,22500.0,32.8938,32.9322,32.8875,32.9194,22500.0
2007-05-17 14:50:00,51.53,51.67,51.53,51.66,37900.0,32.9194,33.0088,32.9194,33.0024,37900.0
2007-05-17 15:00:00,51.66,51.74,51.64,51.7,46100.0,33.0024,33.0535,32.9897,33.028,46100.0
2007-05-17 15:10:00,51.7,51.73,51.69,51.69,25900.0,33.028,33.0472,33.0216,33.0216,25900.0
2007-05-17 15:20:00,51.7,51.71,51.64,51.64,49100.0,33.028,33.0344,32.9897,32.9897,49100.0
2007-05-17 15:30:00,51.65,51.68,51.52,51.52,72600.0,32.9961,33.0152,32.913,32.913,72600.0
2007-05-17 15:40:00,51.52,51.61,51.49,51.61,72900.0,32.913,32.9705,32.8938,32.9705,72900.0
2007-05-17 15:50:00,51.61,51.64,51.56,51.6,93900.0,32.9705,32.9897,32.9386,32.9641,93900.0
2007-05-18 09:30:00,51.7,51.7,51.4,51.49,297600.0,33.028,33.028,32.8363,32.8938,297600.0
2007-05-18 09:40:00,51.47,51.75,51.38,51.65,77600.0,32.8811,33.0599,32.8236,32.9961,77600.0
2007-05-18 09:50:00,51.65,51.7,51.63,51.67,14100.0,32.9961,33.028,32.9833,33.0088,14100.0
2007-05-18 10:00:00,51.7,51.81,51.61,51.69,38600.0,33.028,33.0983,32.9705,33.0216,38600.0
2007-05-18 10:10:00,51.7,51.83,51.7,51.73,49900.0,33.028,33.111,33.028,33.0472,49900.0
2007-05-18 10:20:00,51.72,51.74,51.64,51.74,26800.0,33.0408,33.0535,32.9897,33.0535,26800.0
2007-05-18 10:30:00,51.74,51.76,51.69,51.71,18100.0,33.0535,33.0663,33.0216,33.0344,18100.0
2007-05-18 10:40:00,51.71,51.73,51.67,51.68,14000.0,33.0344,33.0472,33.0088,33.0152,14000.0
2007-05-18 10:50:00,51.71,51.75,51.68,51.68,13300.0,33.0344,33.0599,33.0152,33.0152,13300.0
2007-05-18 11:00:00,51.7,51.7,51.63,51.66,21100.0,33.028,33.028,32.9833,33.0024,21100.0
2007-05-18 11:10:00,51.66,51.73,51.58,51.59,32300.0,33.0024,33.0472,32.9513,32.9577,32300.0
2007-05-18 11:20:00,51.6,51.62,51.57,51.57,20800.0,32.9641,32.9769,32.9449,32.9449,20800.0
2007-05-18 11:30:00,51.58,51.63,51.55,51.55,31000.0,32.9513,32.9833,32.9322,32.9322,31000.0
2007-05-18 11:40:00,51.56,51.56,51.47,51.49,42100.0,32.9386,32.9386,32.8811,32.8938,42100.0
2007-05-18 11:50:00,51.48,51.5,51.38,51.38,41200.0,32.8875,32.9002,32.8236,32.8236,41200.0
2007-05-18 12:00:00,51.39,51.47,51.31,51.39,67700.0,32.83,32.8811,32.7788,32.83,67700.0
2007-05-18 12:10:00,51.39,51.5,51.39,51.5,13800.0,32.83,32.9002,32.83,32.9002,13800.0
2007-05-18 12:20:00,51.5,51.56,51.47,51.52,22500.0,32.9002,32.9386,32.8811,32.913,22500.0
2007-05-18 12:30:00,51.51,51.53,51.46,51.47,24800.0,32.9066,32.9194,32.8747,32.8811,24800.0
2007-05-18 12:40:00,51.47,51.55,51.45,51.52,30500.0,32.8811,32.9322,32.8683,32.913,30500.0
2007-05-18 12:50:00,51.53,51.6,51.53,51.59,52300.0,32.9194,32.9641,32.9194,32.9577,52300.0
2007-05-18 13:00:00,51.6,51.61,51.58,51.59,26700.0,32.9641,32.9705,32.9513,32.9577,26700.0
2007-05-18 13:10:00,51.59,51.59,51.55,51.56,12400.0,32.9577,32.9577,32.9322,32.9386,12400.0
2007-05-18 13:20:00,51.56,51.56,51.52,51.52,19300.0,32.9386,32.9386,32.913,32.913,19300.0
2007-05-18 13:30:00,51.52,51.52,51.49,51.5,17300.0,32.913,32.913,32.8938,32.9002,17300.0
2007-05-18 13:40:00,51.49,51.62,51.49,51.6,17000.0,32.8938,32.9769,32.8938,32.9641,17000.0
2007-05-18 13:50:00,51.6,51.63,51.52,51.53,28100.0,32.9641,32.9833,32.913,32.9194,28100.0
2007-05-18 14:00:00,51.53,51.53,51.47,51.49,46000.0,32.9194,32.9194,32.8811,32.8938,46000.0
2007-05-18 14:10:00,51.5,51.53,51.48,51.51,30200.0,32.9002,32.9194,32.8875,32.9066,30200.0
2007-05-18 14:20:00,51.51,51.52,51.4,51.41,37000.0,32.9066,32.913,32.8363,32.8427,37000.0
2007-05-18 14:30:00,51.42,51.43,51.36,51.4,37700.0,32.8491,32.8555,32.8108,32.8363,37700.0
2007-05-18 14:40:00,51.41,51.46,51.34,51.45,51900.0,32.8427,32.8747,32.798,32.8683,51900.0
2007-05-18 14:50:00,51.45,51.48,51.41,51.41,38000.0,32.8683,32.8875,32.8427,32.8427,38000.0
2007-05-18 15:00:00,51.42,51.42,51.3,51.33,117300.0,32.8491,32.8491,32.7725,32.7916,117300.0
2007-05-18 15:10:00,51.33,51.37,51.3,51.37,52200.0,32.7916,32.8172,32.7725,32.8172,52200.0
2007-05-18 15:20:00,51.39,51.44,51.38,51.44,48500.0,32.83,32.8619,32.8236,32.8619,48500.0
2007-05-18 15:30:00,51.43,51.46,51.38,51.39,94500.0,32.8555,32.8747,32.8236,32.83,94500.0
2007-05-18 15:40:00,51.38,51.44,51.33,51.35,127800.0,32.8236,32.8619,32.7916,32.8044,127800.0
2007-05-18 15:50:00,51.36,51.49,51.36,51.46,103500.0,32.8108,32.8938,32.8108,32.8747,103500.0
2007-05-21 09:30:00,51.11,51.5,51.11,51.16,107500.0,32.6511,32.9002,32.6511,32.683,107500.0
2007-05-21 09:40:00,51.18,51.3,51.16,51.3,42800.0,32.6958,32.7725,32.683,32.7725,42800.0
2007-05-21 09:50:00,51.31,51.4,51.24,51.3,64600.0,32.7788,32.8363,32.7341,32.7725,64600.0
2007-05-21 10:00:00,51.3,51.42,51.28,51.41,60700.0,32.7725,32.8491,32.7597,32.8427,60700.0
2007-05-21 10:10:00,51.4,51.41,51.3,51.35,47400.0,32.8363,32.8427,32.7725,32.8044,47400.0
2007-05-21 10:20:00,51.36,51.5,51.33,51.43,55900.0,32.8108,32.9002,32.7916,32.8555,55900.0
2007-05-21 10:30:00,51.42,51.44,51.38,51.4,88500.0,32.8491,32.8619,32.8236,32.8363,88500.0
2007-05-21 10:40:00,51.41,51.43,51.37,51.38,55100.0,32.8427,32.8555,32.8172,32.8236,55100.0
2007-05-21 10:50:00,51.4,51.49,51.3,51.46,63800.0,32.8363,32.8938,32.7725,32.8747,63800.0
2007-05-21 11:00:00,51.47,51.54,51.42,51.53,36200.0,32.8811,32.9258,32.8491,32.9194,36200.0
2007-05-21 11:10:00,51.54,51.55,51.44,51.46,31800.0,32.9258,32.9322,32.8619,32.8747,31800.0
2007-05-21 11:20:00,51.46,51.5,51.46,51.49,35300.0,32.8747,32.9002,32.8747,32.8938,35300.0
2007-05-21 11:30:00,51.5,51.5,51.47,51.5,23500.0,32.9002,32.9002,32.8811,32.9002,23500.0
2007-05-21 11:40:00,51.5,51.51,51.45,51.5,36600.0,32.9002,32.9066,32.8683,32.9002,36600.0
2007-05-21 11:50:00,51.51,51.59,51.5,51.58,45300.0,32.9066,32.9577,32.9002,32.9513,45300.0
2007-05-21 12:00:00,51.58,51.75,51.58,51.74,87200.0,32.9513,33.0599,32.9513,33.0535,87200.0
2007-05-21 12:10:00,51.75,51.82,51.74,51.81,37200.0,33.0599,33.1047,33.0535,33.0983,37200.0
2007-05-21 12:20:00,51.8,51.86,51.77,51.78,29100.0,33.0919,33.1302,33.0727,33.0791,29100.0
2007-05-21 12:30:00,51.79,51.8,51.76,51.76,27400.0,33.0855,33.0919,33.0663,33.0663,27400.0
2007-05-21 12:40:00,51.76,51.81,51.74,51.81,24500.0,33.0663,33.0983,33.0535,33.0983,24500.0
2007-05-21 12:50:00,51.81,51.81,51.77,51.79,17400.0,33.0983,33.0983,33.0727,33.0855,17400.0
2007-05-21 13:00:00,51.79,51.81,51.78,51.8,26700.0,33.0855,33.0983,33.0791,33.0919,26700.0
2007-05-21 13:10:00,51.8,51.81,51.79,51.8,41000.0,33.0919,33.0983,33.0855,33.0919,41000.0
2007-05-21 13:20:00,51.79,51.81,51.77,51.77,29900.0,33.0855,33.0983,33.0727,33.0727,29900.0
2007-05-21 13:30:00,51.76,51.77,51.7,51.71,27500.0,33.0663,33.0727,33.028,33.0344,27500.0
2007-05-21 13:40:00,51.71,51.74,51.67,51.74,27300.0,33.0344,33.0535,33.0088,33.0535,27300.0
2007-05-21 13:50:00,51.75,51.8,51.74,51.8,23600.0,33.0599,33.0919,33.0535,33.0919,23600.0
2007-05-21 14:00:00,51.8,51.84,51.78,51.83,35800.0,33.0919,33.1174,33.0791,33.111,35800.0
2007-05-21 14:10:00,51.83,51.85,51.8,51.83,45200.0,33.111,33.1238,33.0919,33.111,45200.0
2007-05-21 14:20:00,51.83,51.86,51.82,51.84,46400.0,33.111,33.1302,33.1047,33.1174,46400.0
2007-05-21 14:30:00,51.84,51.87,51.83,51.86,32400.0,33.1174,33.1366,33.111,33.1302,32400.0
2007-05-21 14:40:00,51.86,51.93,51.86,51.9,33900.0,33.1302,33.1749,33.1302,33.1558,33900.0
2007-05-21 14:50:00,51.9,51.91,51.84,51.89,57000.0,33.1558,33.1622,33.1174,33.1494,57000.0
2007-05-21 15:00:00,51.89,51.91,51.78,51.85,49300.0,33.1494,33.1622,33.0791,33.1238,49300.0
2007-05-21 15:10:00,51.85,51.92,51.81,51.91,52700.0,33.1238,33.1685,33.0983,33.1622,52700.0
2007-05-21 15:20:00,51.9,51.9,51.77,51.81,62000.0,33.1558,33.1558,33.0727,33.0983,62000.0
2007-05-21 15:30:00,51.81,51.9,51.77,51.9,72300.0,33.0983,33.1558,33.0727,33.1558,72300.0
2007-05-21 15:40:00,51.89,51.94,51.87,51.94,96600.0,33.1494,33.1813,33.1366,33.1813,96600.0
2007-05-21 15:50:00,51.93,51.94,51.87,51.92,136500.0,33.1749,33.1813,33.1366,33.1685,136500.0
2007-05-22 09:30:00,51.79,51.89,51.57,51.57,54700.0,33.0855,33.1494,32.9449,32.9449,54700.0
2007-05-22 09:40:00,51.57,51.57,51.19,51.27,110800.0,32.9449,32.9449,32.7022,32.7533,110800.0
2007-05-22 09:50:00,51.27,51.33,51.16,51.19,85700.0,32.7533,32.7916,32.683,32.7022,85700.0
2007-05-22 10:00:00,51.18,51.48,51.13,51.33,40400.0,32.6958,32.8875,32.6639,32.7916,40400.0
2007-05-22 10:10:00,51.33,51.49,51.33,51.44,23900.0,32.7916,32.8938,32.7916,32.8619,23900.0
2007-05-22 10:20:00,51.43,51.51,51.37,51.51,41500.0,32.8555,32.9066,32.8172,32.9066,41500.0
2007-05-22 10:30:00,51.52,51.55,51.34,51.4,52100.0,32.913,32.9322,32.798,32.8363,52100.0
2007-05-22 10:40:00,51.41,51.52,51.37,51.47,45300.0,32.8427,32.913,32.8172,32.8811,45300.0
2007-05-22 10:50:00,51.48,53.24,51.44,53.2,1013100.0,32.8875,34.0118,32.8619,33.9863,1013100.0
2007-05-22 11:00:00,53.2,53.79,53.0,53.5,834400.0,33.9863,34.3632,33.8585,34.1779,834400.0
2007-05-22 11:10:00,53.52,54.94,53.46,54.59,802200.0,34.1907,35.0978,34.1524,34.8742,802200.0
2007-05-22 11:20:00,54.61,55.14,54.06,54.09,981800.0,34.887,35.2256,34.5357,34.5548,981800.0
2007-05-22 11:30:00,54.08,54.28,53.85,53.91,368200.0,34.5484,34.6762,34.4015,34.4398,368200.0
2007-05-22 11:40:00,53.91,54.43,53.9,54.01,192000.0,34.4398,34.772,34.4334,34.5037,192000.0
2007-05-22 11:50:00,54.01,54.06,53.75,53.9,149200.0,34.5037,34.5357,34.3376,34.4334,149200.0
2007-05-22 12:00:00,53.9,54.14,53.88,54.01,98600.0,34.4334,34.5868,34.4207,34.5037,98600.0
2007-05-22 12:10:00,54.0,54.03,53.94,53.95,45600.0,34.4973,34.5165,34.459,34.4654,45600.0
2007-05-22 12:20:00,53.95,53.98,53.15,53.49,450200.0,34.4654,34.4846,33.9543,34.1715,450200.0
2007-05-22 12:30:00,53.51,53.88,53.4,53.8,228300.0,34.1843,34.4207,34.114,34.3696,228300.0
2007-05-22 12:40:00,53.81,54.0,53.78,53.92,79200.0,34.3759,34.4973,34.3568,34.4462,79200.0
2007-05-22 12:50:00,53.91,54.24,53.9,54.16,143300.0,34.4398,34.6506,34.4334,34.5995,143300.0
2007-05-22 13:00:00,54.16,54.16,54.04,54.16,70800.0,34.5995,34.5995,34.5229,34.5995,70800.0
2007-05-22 13:10:00,54.16,54.19,54.1,54.15,64600.0,34.5995,34.6187,34.5612,34.5932,64600.0
2007-05-22 13:20:00,54.15,54.42,54.15,54.41,118000.0,34.5932,34.7656,34.5932,34.7593,118000.0
2007-05-22 13:30:00,54.41,54.41,54.25,54.29,78600.0,34.7593,34.7593,34.657,34.6826,78600.0
2007-05-22 13:40:00,54.29,54.31,54.1,54.12,63500.0,34.6826,34.6954,34.5612,34.574,63500.0
2007-05-22 13:50:00,54.12,54.26,54.12,54.23,57100.0,34.574,34.6634,34.574,34.6443,57100.0
2007-05-22 14:00:00,54.21,54.21,54.13,54.14,89600.0,34.6315,34.6315,34.5804,34.5868,89600.0
2007-05-22 14:10:00,54.15,54.18,54.05,54.07,78300.0,34.5932,34.6123,34.5293,34.542,78300.0
2007-05-22 14:20:00,54.05,54.05,53.96,54.0,71000.0,34.5293,34.5293,34.4718,34.4973,71000.0
2007-05-22 14:30:00,54.01,54.17,53.98,54.01,89500.0,34.5037,34.6059,34.4846,34.5037,89500.0
2007-05-22 14:40:00,54.0,54.02,53.9,53.91,82100.0,34.4973,34.5101,34.4334,34.4398,82100.0
2007-05-22 14:50:00,53.91,53.94,53.86,53.9,65300.0,34.4398,34.459,34.4079,34.4334,65300.0
2007-05-22 15:00:00,53.9,53.9,53.8,53.85,101400.0,34.4334,34.4334,34.3696,34.4015,101400.0
2007-05-22 15:10:00,53.86,53.86,53.59,53.64,103200.0,34.4079,34.4079,34.2354,34.2673,103200.0
2007-05-22 15:20:00,53.64,53.69,53.6,53.62,141200.0,34.2673,34.2993,34.2418,34.2546,141200.0
2007-05-22 15:30:00,53.61,53.66,53.49,53.52,141800.0,34.2482,34.2801,34.1715,34.1907,141800.0
2007-05-22 15:40:00,53.52,53.72,53.51,53.67,152500.0,34.1907,34.3185,34.1843,34.2865,152500.0
2007-05-22 15:50:00,53.66,53.79,53.66,53.7,342200.0,34.2801,34.3632,34.2801,34.3057,342200.0
2007-05-23 09:30:00,53.96,54.0,53.41,53.41,79300.0,34.4718,34.4973,34.1204,34.1204,79300.0
2007-05-23 09:40:00,53.42,53.44,53.24,53.41,75500.0,34.1268,34.1396,34.0118,34.1204,75500.0
2007-05-23 09:50:00,53.41,53.62,53.38,53.59,70900.0,34.1204,34.2546,34.1012,34.2354,70900.0
2007-05-23 10:00:00,53.58,53.58,53.31,53.31,149900.0,34.229,34.229,34.0565,34.0565,149900.0
2007-05-23 10:10:00,53.31,53.32,53.04,53.17,94000.0,34.0565,34.0629,33.884,33.9671,94000.0
2007-05-23 10:20:00,53.17,53.22,53.0,53.19,90000.0,33.9671,33.999,33.8585,33.9799,90000.0
2007-05-23 10:30:00,53.18,53.38,53.17,53.28,127000.0,33.9735,34.1012,33.9671,34.0374,127000.0
2007-05-23 10:40:00,53.28,53.38,53.11,53.13,101900.0,34.0374,34.1012,33.9288,33.9415,101900.0
2007-05-23 10:50:00,53.11,53.16,53.04,53.1,69700.0,33.9288,33.9607,33.884,33.9224,69700.0
2007-05-23 11:00:00,53.11,53.12,53.02,53.04,43400.0,33.9288,33.9351,33.8713,33.884,43400.0
2007-05-23 11:10:00,53.06,53.1,52.99,53.05,57300.0,33.8968,33.9224,33.8521,33.8904,57300.0
2007-05-23 11:20:00,53.05,53.2,53.05,53.19,27900.0,33.8904,33.9863,33.8904,33.9799,27900.0
2007-05-23 11:30:00,53.18,53.25,53.12,53.25,52400.0,33.9735,34.0182,33.9351,34.0182,52400.0
2007-05-23 11:40:00,53.25,53.35,53.23,53.32,41000.0,34.0182,34.0821,34.0054,34.0629,41000.0
2007-05-23 11:50:00,53.33,53.42,53.22,53.22,75100.0,34.0693,34.1268,33.999,33.999,75100.0
2007-05-23 12:00:00,53.21,53.3,53.21,53.25,35700.0,33.9926,34.0501,33.9926,34.0182,35700.0
2007-05-23 12:10:00,53.27,53.38,53.26,53.35,20500.0,34.031,34.1012,34.0246,34.0821,20500.0
2007-05-23 12:20:00,53.35,53.54,53.32,53.44,156300.0,34.0821,34.2035,34.0629,34.1396,156300.0
2007-05-23 12:30:00,53.43,53.46,53.31,53.34,103400.0,34.1332,34.1524,34.0565,34.0757,103400.0
2007-05-23 12:40:00,53.34,53.48,53.33,53.46,52300.0,34.0757,34.1651,34.0693,34.1524,52300.0
2007-05-23 12:50:00,53.47,53.6,53.46,53.6,63500.0,34.1587,34.2418,34.1524,34.2418,63500.0
2007-05-23 13:00:00,53.6,53.63,53.55,53.6,58000.0,34.2418,34.261,34.2098,34.2418,58000.0
2007-05-23 13:10:00,53.62,53.65,53.53,53.65,66600.0,34.2546,34.2737,34.1971,34.2737,66600.0
2007-05-23 13:20:00,53.65,53.74,53.63,53.73,53500.0,34.2737,34.3312,34.261,34.3248,53500.0
2007-05-23 13:30:00,53.72,53.88,53.72,53.74,56300.0,34.3185,34.4207,34.3185,34.3312,56300.0
2007-05-23 13:40:00,53.74,53.75,53.6,53.66,54600.0,34.3312,34.3376,34.2418,34.2801,54600.0
2007-05-23 13:50:00,53.67,53.68,53.55,53.58,63400.0,34.2865,34.2929,34.2098,34.229,63400.0
2007-05-23 14:00:00,53.6,53.68,53.6,53.66,69400.0,34.2418,34.2929,34.2418,34.2801,69400.0
2007-05-23 14:10:00,53.66,53.74,53.6,53.6,45800.0,34.2801,34.3312,34.2418,34.2418,45800.0
2007-05-23 14:20:00,53.6,53.62,53.31,53.37,136700.0,34.2418,34.2546,34.0565,34.0949,136700.0
2007-05-23 14:30:00,53.37,53.45,53.28,53.29,46600.0,34.0949,34.146,34.0374,34.0438,46600.0
2007-05-23 14:40:00,53.29,53.39,53.23,53.31,63500.0,34.0438,34.1076,34.0054,34.0565,63500.0
2007-05-23 14:50:00,53.31,53.54,53.31,53.43,34100.0,34.0565,34.2035,34.0565,34.1332,34100.0
2007-05-23 15:00:00,53.43,53.49,53.35,53.35,68800.0,34.1332,34.1715,34.0821,34.0821,68800.0
2007-05-23 15:10:00,53.35,53.41,53.32,53.4,47000.0,34.0821,34.1204,34.0629,34.114,47000.0
2007-05-23 15:20:00,53.38,53.44,53.31,53.35,62500.0,34.1012,34.1396,34.0565,34.0821,62500.0
2007-05-23 15:30:00,53.36,53.41,53.28,53.39,75000.0,34.0885,34.1204,34.0374,34.1076,75000.0
2007-05-23 15:40:00,53.38,53.38,53.25,53.29,124400.0,34.1012,34.1012,34.0182,34.0438,124400.0
2007-05-23 15:50:00,53.29,53.3,53.15,53.15,174400.0,34.0438,34.0501,33.9543,33.9543,174400.0
2007-05-24 09:30:00,53.61,54.0,53.21,53.61,119700.0,34.2482,34.4973,33.9926,34.2482,119700.0
2007-05-24 09:40:00,53.66,53.67,53.41,53.46,38100.0,34.2801,34.2865,34.1204,34.1524,38100.0
2007-05-24 09:50:00,53.46,53.49,53.35,53.36,72500.0,34.1524,34.1715,34.0821,34.0885,72500.0
2007-05-24 10:00:00,53.37,53.57,53.36,53.5,128400.0,34.0949,34.2226,34.0885,34.1779,128400.0
2007-05-24 10:10:00,53.51,53.55,53.46,53.51,87900.0,34.1843,34.2098,34.1524,34.1843,87900.0
2007-05-24 10:20:00,53.51,53.55,53.47,53.53,42600.0,34.1843,34.2098,34.1587,34.1971,42600.0
2007-05-24 10:30:00,53.53,53.53,53.16,53.17,60000.0,34.1971,34.1971,33.9607,33.9671,60000.0
2007-05-24 10:40:00,53.14,53.21,53.08,53.09,45200.0,33.9479,33.9926,33.9096,33.916,45200.0
2007-05-24 10:50:00,53.1,53.27,52.95,52.99,82400.0,33.9224,34.031,33.8265,33.8521,82400.0
2007-05-24 11:00:00,52.98,53.13,52.95,53.11,24600.0,33.8457,33.9415,33.8265,33.9288,24600.0
2007-05-24 11:10:00,53.11,53.11,52.8,52.82,31400.0,33.9288,33.9288,33.7307,33.7435,31400.0
2007-05-24 11:20:00,52.81,52.84,52.6,52.65,157800.0,33.7371,33.7563,33.603,33.6349,157800.0
2007-05-24 11:30:00,52.67,52.8,52.65,52.74,57400.0,33.6477,33.7307,33.6349,33.6924,57400.0
2007-05-24 11:40:00,52.75,52.78,52.61,52.78,65800.0,33.6988,33.7179,33.6093,33.7179,65800.0
2007-05-24 11:50:00,52.78,52.92,52.74,52.83,42400.0,33.7179,33.8074,33.6924,33.7499,42400.0
2007-05-24 12:00:00,52.84,52.85,52.7,52.74,38700.0,33.7563,33.7627,33.6668,33.6924,38700.0
2007-05-24 12:10:00,52.74,52.79,52.65,52.65,31500.0,33.6924,33.7243,33.6349,33.6349,31500.0
2007-05-24 12:20:00,52.65,52.69,52.59,52.59,50700.0,33.6349,33.6604,33.5966,33.5966,50700.0
2007-05-24 12:30:00,52.61,52.64,52.45,52.48,76100.0,33.6093,33.6285,33.5071,33.5263,76100.0
2007-05-24 12:40:00,52.49,52.61,52.41,52.61,23000.0,33.5327,33.6093,33.4816,33.6093,23000.0
2007-05-24 12:50:00,52.6,52.65,52.54,52.64,15800.0,33.603,33.6349,33.5646,33.6285,15800.0
2007-05-24 13:00:00,52.65,52.66,52.58,52.58,14800.0,33.6349,33.6413,33.5902,33.5902,14800.0
2007-05-24 13:10:00,52.61,52.79,52.59,52.7,37200.0,33.6093,33.7243,33.5966,33.6668,37200.0
2007-05-24 13:20:00,52.71,52.86,52.68,52.69,37500.0,33.6732,33.769,33.6541,33.6604,37500.0
2007-05-24 13:30:00,52.68,52.7,52.56,52.63,24100.0,33.6541,33.6668,33.5774,33.6221,24100.0
2007-05-24 13:40:00,52.64,52.79,52.64,52.7,37900.0,33.6285,33.7243,33.6285,33.6668,37900.0
2007-05-24 13:50:00,52.72,52.8,52.66,52.78,60100.0,33.6796,33.7307,33.6413,33.7179,60100.0
2007-05-24 14:00:00,52.76,52.77,52.65,52.65,35800.0,33.7052,33.7116,33.6349,33.6349,35800.0
2007-05-24 14:10:00,52.68,52.73,52.61,52.69,37800.0,33.6541,33.686,33.6093,33.6604,37800.0
2007-05-24 14:20:00,52.69,52.75,52.64,52.7,21000.0,33.6604,33.6988,33.6285,33.6668,21000.0
2007-05-24 14:30:00,52.7,52.73,52.53,52.61,31900.0,33.6668,33.686,33.5582,33.6093,31900.0
2007-05-24 14:40:00,52.61,52.75,52.58,52.67,80800.0,33.6093,33.6988,33.5902,33.6477,80800.0
2007-05-24 14:50:00,52.65,52.71,52.59,52.61,22900.0,33.6349,33.6732,33.5966,33.6093,22900.0
2007-05-24 15:00:00,52.61,52.67,52.5,52.62,57600.0,33.6093,33.6477,33.5391,33.6157,57600.0
2007-05-24 15:10:00,52.63,52.66,52.53,52.57,49900.0,33.6221,33.6413,33.5582,33.5838,49900.0
2007-05-24 15:20:00,52.6,52.65,52.49,52.53,53700.0,33.603,33.6349,33.5327,33.5582,53700.0
2007-05-24 15:30:00,52.55,52.59,52.43,52.5,70500.0,33.571,33.5966,33.4943,33.5391,70500.0
2007-05-24 15:40:00,52.46,52.56,52.45,52.5,78800.0,33.5135,33.5774,33.5071,33.5391,78800.0
2007-05-24 15:50:00,52.5,52.5,52.44,52.5,60000.0,33.5391,33.5391,33.5007,33.5391,60000.0
2007-05-25 09:30:00,52.04,52.75,52.04,52.63,24200.0,33.2452,33.6988,33.2452,33.6221,24200.0
2007-05-25 09:40:00,52.62,52.81,52.55,52.68,39300.0,33.6157,33.7371,33.571,33.6541,39300.0
2007-05-25 09:50:00,52.69,52.78,52.63,52.69,18000.0,33.6604,33.7179,33.6221,33.6604,18000.0
2007-05-25 10:00:00,52.67,52.75,52.59,52.66,28500.0,33.6477,33.6988,33.5966,33.6413,28500.0
2007-05-25 10:10:00,52.67,52.78,52.67,52.71,45100.0,33.6477,33.7179,33.6477,33.6732,45100.0
2007-05-25 10:20:00,52.72,52.74,52.59,52.72,27200.0,33.6796,33.6924,33.5966,33.6796,27200.0
2007-05-25 10:30:00,52.73,52.79,52.69,52.79,24300.0,33.686,33.7243,33.6604,33.7243,24300.0
2007-05-25 10:40:00,52.79,52.9,52.78,52.81,38500.0,33.7243,33.7946,33.7179,33.7371,38500.0
2007-05-25 10:50:00,52.79,52.8,52.75,52.79,9300.0,33.7243,33.7307,33.6988,33.7243,9300.0
2007-05-25 11:00:00,52.79,52.8,52.68,52.72,18900.0,33.7243,33.7307,33.6541,33.6796,18900.0
2007-05-25 11:10:00,52.71,52.75,52.7,52.73,24500.0,33.6732,33.6988,33.6668,33.686,24500.0
2007-05-25 11:20:00,52.73,52.78,52.72,52.75,26400.0,33.686,33.7179,33.6796,33.6988,26400.0
2007-05-25 11:30:00,52.75,52.84,52.73,52.8,45400.0,33.6988,33.7563,33.686,33.7307,45400.0
2007-05-25 11:40:00,52.79,52.8,52.73,52.75,23600.0,33.7243,33.7307,33.686,33.6988,23600.0
2007-05-25 11:50:00,52.76,52.83,52.76,52.83,10100.0,33.7052,33.7499,33.7052,33.7499,10100.0
2007-05-25 12:00:00,52.82,52.82,52.7,52.7,13300.0,33.7435,33.7435,33.6668,33.6668,13300.0
2007-05-25 12:10:00,52.69,52.69,52.62,52.66,14000.0,33.6604,33.6604,33.6157,33.6413,14000.0
2007-05-25 12:20:00,52.66,52.66,52.55,52.58,15900.0,33.6413,33.6413,33.571,33.5902,15900.0
2007-05-25 12:30:00,52.57,52.64,52.55,52.64,10000.0,33.5838,33.6285,33.571,33.6285,10000.0
2007-05-25 12:40:00,52.63,52.64,52.58,52.64,17800.0,33.6221,33.6285,33.5902,33.6285,17800.0
2007-05-25 12:50:00,52.63,52.65,52.61,52.62,12400.0,33.6221,33.6349,33.6093,33.6157,12400.0
2007-05-25 13:00:00,52.65,52.74,52.65,52.68,13100.0,33.6349,33.6924,33.6349,33.6541,13100.0
2007-05-25 13:10:00,52.67,52.81,52.67,52.76,19100.0,33.6477,33.7371,33.6477,33.7052,19100.0
2007-05-25 13:20:00,52.76,52.78,52.71,52.72,19200.0,33.7052,33.7179,33.6732,33.6796,19200.0
2007-05-25 13:30:00,52.72,52.78,52.71,52.74,13500.0,33.6796,33.7179,33.6732,33.6924,13500.0
2007-05-25 13:40:00,52.74,52.74,52.71,52.71,13700.0,33.6924,33.6924,33.6732,33.6732,13700.0
2007-05-25 13:50:00,52.7,52.77,52.69,52.76,15200.0,33.6668,33.7116,33.6604,33.7052,15200.0
2007-05-25 14:00:00,52.75,52.8,52.71,52.74,20600.0,33.6988,33.7307,33.6732,33.6924,20600.0
2007-05-25 14:10:00,52.74,52.79,52.72,52.79,39500.0,33.6924,33.7243,33.6796,33.7243,39500.0
2007-05-25 14:20:00,52.78,52.79,52.75,52.75,18300.0,33.7179,33.7243,33.6988,33.6988,18300.0
2007-05-25 14:30:00,52.76,52.77,52.71,52.74,27900.0,33.7052,33.7116,33.6732,33.6924,27900.0
2007-05-25 14:40:00,52.74,52.77,52.74,52.76,21900.0,33.6924,33.7116,33.6924,33.7052,21900.0
2007-05-25 14:50:00,52.76,52.78,52.7,52.71,23600.0,33.7052,33.7179,33.6668,33.6732,23600.0
2007-05-25 15:00:00,52.71,52.76,52.7,52.75,23800.0,33.6732,33.7052,33.6668,33.6988,23800.0
2007-05-25 15:10:00,52.75,52.77,52.7,52.7,35800.0,33.6988,33.7116,33.6668,33.6668,35800.0
2007-05-25 15:20:00,52.7,52.74,52.67,52.71,21700.0,33.6668,33.6924,33.6477,33.6732,21700.0
2007-05-25 15:30:00,52.7,52.73,52.68,52.71,32600.0,33.6668,33.686,33.6541,33.6732,32600.0
2007-05-25 15:40:00,52.72,52.72,52.69,52.72,26700.0,33.6796,33.6796,33.6604,33.6796,26700.0
2007-05-25 15:50:00,52.72,52.79,52.71,52.73,37200.0,33.6796,33.7243,33.6732,33.686,37200.0
2007-05-29 09:30:00,52.49,52.55,52.28,52.31,99400.0,33.5327,33.571,33.3985,33.4177,99400.0
2007-05-29 09:40:00,52.34,52.62,52.27,52.62,54900.0,33.4369,33.6157,33.3921,33.6157,54900.0
2007-05-29 09:50:00,52.6,52.69,52.54,52.6,68900.0,33.603,33.6604,33.5646,33.603,68900.0
2007-05-29 10:00:00,52.63,52.66,52.4,52.44,73200.0,33.6221,33.6413,33.4752,33.5007,73200.0
2007-05-29 10:10:00,52.44,52.68,52.42,52.64,85600.0,33.5007,33.6541,33.488,33.6285,85600.0
2007-05-29 10:20:00,52.63,52.65,52.51,52.55,26800.0,33.6221,33.6349,33.5455,33.571,26800.0
2007-05-29 10:30:00,52.57,52.6,52.52,52.58,29900.0,33.5838,33.603,33.5518,33.5902,29900.0
2007-05-29 10:40:00,52.58,52.59,52.51,52.51,37200.0,33.5902,33.5966,33.5455,33.5455,37200.0
2007-05-29 10:50:00,52.51,52.56,52.5,52.51,39800.0,33.5455,33.5774,33.5391,33.5455,39800.0
2007-05-29 11:00:00,52.5,52.53,52.47,52.5,21700.0,33.5391,33.5582,33.5199,33.5391,21700.0
2007-05-29 11:10:00,52.51,52.57,52.47,52.49,20100.0,33.5455,33.5838,33.5199,33.5327,20100.0
2007-05-29 11:20:00,52.49,52.71,52.47,52.67,69300.0,33.5327,33.6732,33.5199,33.6477,69300.0
2007-05-29 11:30:00,52.7,52.75,52.67,52.67,37400.0,33.6668,33.6988,33.6477,33.6477,37400.0
2007-05-29 11:40:00,52.68,52.71,52.62,52.63,14200.0,33.6541,33.6732,33.6157,33.6221,14200.0
2007-05-29 11:50:00,52.62,52.63,52.56,52.58,38900.0,33.6157,33.6221,33.5774,33.5902,38900.0
2007-05-29 12:00:00,52.57,52.59,52.53,52.54,32600.0,33.5838,33.5966,33.5582,33.5646,32600.0
2007-05-29 12:10:00,52.53,52.56,52.43,52.43,26500.0,33.5582,33.5774,33.4943,33.4943,26500.0
2007-05-29 12:20:00,52.44,52.49,52.4,52.4,30900.0,33.5007,33.5327,33.4752,33.4752,30900.0
2007-05-29 12:30:00,52.4,52.54,52.37,52.49,52200.0,33.4752,33.5646,33.456,33.5327,52200.0
2007-05-29 12:40:00,52.51,52.56,52.46,52.48,84900.0,33.5455,33.5774,33.5135,33.5263,84900.0
2007-05-29 12:50:00,52.49,52.54,52.48,52.53,66600.0,33.5327,33.5646,33.5263,33.5582,66600.0
2007-05-29 13:00:00,52.54,52.56,52.52,52.55,34000.0,33.5646,33.5774,33.5518,33.571,34000.0
2007-05-29 13:10:00,52.55,52.57,52.52,52.52,29700.0,33.571,33.5838,33.5518,33.5518,29700.0
2007-05-29 13:20:00,52.54,52.54,52.35,52.44,111200.0,33.5646,33.5646,33.4432,33.5007,111200.0
2007-05-29 13:30:00,52.43,52.45,52.29,52.29,38200.0,33.4943,33.5071,33.4049,33.4049,38200.0
2007-05-29 13:40:00,52.3,52.34,52.26,52.31,52400.0,33.4113,33.4369,33.3857,33.4177,52400.0
2007-05-29 13:50:00,52.3,52.45,52.3,52.4,72500.0,33.4113,33.5071,33.4113,33.4752,72500.0
2007-05-29 14:00:00,52.4,52.46,52.39,52.45,66800.0,33.4752,33.5135,33.4688,33.5071,66800.0
2007-05-29 14:10:00,52.44,52.51,52.4,52.45,52500.0,33.5007,33.5455,33.4752,33.5071,52500.0
2007-05-29 14:20:00,52.48,52.51,52.42,52.43,24200.0,33.5263,33.5455,33.488,33.4943,24200.0
2007-05-29 14:30:00,52.44,52.49,52.37,52.45,26600.0,33.5007,33.5327,33.456,33.5071,26600.0
2007-05-29 14:40:00,52.44,52.51,52.44,52.49,18000.0,33.5007,33.5455,33.5007,33.5327,18000.0
2007-05-29 14:50:00,52.49,52.51,52.46,52.49,15100.0,33.5327,33.5455,33.5135,33.5327,15100.0
2007-05-29 15:00:00,52.49,52.51,52.43,52.51,64100.0,33.5327,33.5455,33.4943,33.5455,64100.0
2007-05-29 15:10:00,52.5,52.62,52.48,52.58,127700.0,33.5391,33.6157,33.5263,33.5902,127700.0
2007-05-29 15:20:00,52.58,52.61,52.51,52.57,68200.0,33.5902,33.6093,33.5455,33.5838,68200.0
2007-05-29 15:30:00,52.58,52.62,52.56,52.57,139200.0,33.5902,33.6157,33.5774,33.5838,139200.0
2007-05-29 15:40:00,52.57,52.66,52.57,52.6,72600.0,33.5838,33.6413,33.5838,33.603,72600.0
2007-05-29 15:50:00,52.6,52.78,52.6,52.77,219600.0,33.603,33.7179,33.603,33.7116,219600.0
2007-05-30 09:30:00,52.64,52.93,52.43,52.74,103000.0,33.6285,33.8138,33.4943,33.6924,103000.0
2007-05-30 09:40:00,52.74,52.9,52.46,52.48,103500.0,33.6924,33.7946,33.5135,33.5263,103500.0
2007-05-30 09:50:00,52.48,52.78,52.44,52.73,102600.0,33.5263,33.7179,33.5007,33.686,102600.0
2007-05-30 10:00:00,52.72,53.03,52.65,53.03,123500.0,33.6796,33.8777,33.6349,33.8777,123500.0
2007-05-30 10:10:00,53.03,53.16,52.97,53.14,78500.0,33.8777,33.9607,33.8393,33.9479,78500.0
2007-05-30 10:20:00,53.12,53.13,52.97,53.05,52400.0,33.9351,33.9415,33.8393,33.8904,52400.0
2007-05-30 10:30:00,53.04,53.05,52.83,52.88,51400.0,33.884,33.8904,33.7499,33.7818,51400.0
2007-05-30 10:40:00,52.86,52.88,52.73,52.81,337400.0,33.769,33.7818,33.686,33.7371,337400.0
2007-05-30 10:50:00,52.83,52.83,52.7,52.74,181600.0,33.7499,33.7499,33.6668,33.6924,181600.0
2007-05-30 11:00:00,52.74,52.76,52.7,52.7,19500.0,33.6924,33.7052,33.6668,33.6668,19500.0
2007-05-30 11:10:00,52.71,52.72,52.64,52.68,30200.0,33.6732,33.6796,33.6285,33.6541,30200.0
2007-05-30 11:20:00,52.7,52.78,52.67,52.69,26800.0,33.6668,33.7179,33.6477,33.6604,26800.0
2007-05-30 11:30:00,52.7,52.73,52.63,52.66,112500.0,33.6668,33.686,33.6221,33.6413,112500.0
2007-05-30 11:40:00,52.67,52.74,52.64,52.66,22000.0,33.6477,33.6924,33.6285,33.6413,22000.0
2007-05-30 11:50:00,52.66,52.71,52.62,52.67,35700.0,33.6413,33.6732,33.6157,33.6477,35700.0
2007-05-30 12:00:00,52.66,52.72,52.64,52.64,30900.0,33.6413,33.6796,33.6285,33.6285,30900.0
2007-05-30 12:10:00,52.66,52.76,52.66,52.71,26400.0,33.6413,33.7052,33.6413,33.6732,26400.0
2007-05-30 12:20:00,52.7,52.79,52.66,52.76,137100.0,33.6668,33.7243,33.6413,33.7052,137100.0
2007-05-30 12:30:00,52.76,52.79,52.65,52.72,112400.0,33.7052,33.7243,33.6349,33.6796,112400.0
2007-05-30 12:40:00,52.71,52.82,52.67,52.71,86400.0,33.6732,33.7435,33.6477,33.6732,86400.0
2007-05-30 12:50:00,52.7,52.72,52.65,52.67,17300.0,33.6668,33.6796,33.6349,33.6477,17300.0
2007-05-30 13:00:00,52.68,52.72,52.65,52.7,20500.0,33.6541,33.6796,33.6349,33.6668,20500.0
2007-05-30 13:10:00,52.7,52.71,52.65,52.67,26200.0,33.6668,33.6732,33.6349,33.6477,26200.0
2007-05-30 13:20:00,52.68,52.79,52.68,52.79,39100.0,33.6541,33.7243,33.6541,33.7243,39100.0
2007-05-30 13:30:00,52.76,52.82,52.71,52.71,40600.0,33.7052,33.7435,33.6732,33.6732,40600.0
2007-05-30 13:40:00,52.71,52.71,52.58,52.67,35000.0,33.6732,33.6732,33.5902,33.6477,35000.0
2007-05-30 13:50:00,52.67,52.7,52.64,52.68,15900.0,33.6477,33.6668,33.6285,33.6541,15900.0
2007-05-30 14:00:00,52.68,52.76,52.52,52.66,81400.0,33.6541,33.7052,33.5518,33.6413,81400.0
2007-05-30 14:10:00,52.67,52.78,52.66,52.72,54300.0,33.6477,33.7179,33.6413,33.6796,54300.0
2007-05-30 14:20:00,52.7,52.86,52.62,52.79,68200.0,33.6668,33.769,33.6157,33.7243,68200.0
2007-05-30 14:30:00,52.77,52.92,52.7,52.8,308800.0,33.7116,33.8074,33.6668,33.7307,308800.0
2007-05-30 14:40:00,52.82,52.91,52.8,52.8,36300.0,33.7435,33.801,33.7307,33.7307,36300.0
2007-05-30 14:50:00,52.8,52.86,52.77,52.8,73300.0,33.7307,33.769,33.7116,33.7307,73300.0
2007-05-30 15:00:00,52.81,52.85,52.78,52.81,77700.0,33.7371,33.7627,33.7179,33.7371,77700.0
2007-05-30 15:10:00,52.8,52.82,52.77,52.8,50900.0,33.7307,33.7435,33.7116,33.7307,50900.0
2007-05-30 15:20:00,52.79,52.87,52.76,52.78,134100.0,33.7243,33.7754,33.7052,33.7179,134100.0
2007-05-30 15:30:00,52.78,52.9,52.76,52.8,86400.0,33.7179,33.7946,33.7052,33.7307,86400.0
2007-05-30 15:40:00,52.8,52.83,52.74,52.75,138600.0,33.7307,33.7499,33.6924,33.6988,138600.0
2007-05-30 15:50:00,52.76,52.83,52.75,52.8,103000.0,33.7052,33.7499,33.6988,33.7307,103000.0
2007-05-31 09:30:00,52.65,52.85,52.61,52.73,77000.0,33.6349,33.7627,33.6093,33.686,77000.0
2007-05-31 09:40:00,52.72,52.85,52.61,52.82,97800.0,33.6796,33.7627,33.6093,33.7435,97800.0
2007-05-31 09:50:00,52.82,53.01,52.81,52.91,73500.0,33.7435,33.8649,33.7371,33.801,73500.0
2007-05-31 10:00:00,52.89,53.0,52.89,52.9,68700.0,33.7882,33.8585,33.7882,33.7946,68700.0
2007-05-31 10:10:00,52.9,52.95,52.81,52.92,60400.0,33.7946,33.8265,33.7371,33.8074,60400.0
2007-05-31 10:20:00,52.92,52.95,52.87,52.93,38500.0,33.8074,33.8265,33.7754,33.8138,38500.0
2007-05-31 10:30:00,52.92,52.94,52.89,52.9,29700.0,33.8074,33.8202,33.7882,33.7946,29700.0
2007-05-31 10:40:00,52.92,52.92,52.81,52.83,31000.0,33.8074,33.8074,33.7371,33.7499,31000.0
2007-05-31 10:50:00,52.84,52.89,52.82,52.84,122800.0,33.7563,33.7882,33.7435,33.7563,122800.0
2007-05-31 11:00:00,52.84,52.85,52.78,52.79,39000.0,33.7563,33.7627,33.7179,33.7243,39000.0
2007-05-31 11:10:00,52.81,52.84,52.69,52.73,31100.0,33.7371,33.7563,33.6604,33.686,31100.0
2007-05-31 11:20:00,52.75,52.78,52.69,52.69,28300.0,33.6988,33.7179,33.6604,33.6604,28300.0
2007-05-31 11:30:00,52.69,52.77,52.68,52.69,22400.0,33.6604,33.7116,33.6541,33.6604,22400.0
2007-05-31 11:40:00,52.68,52.71,52.67,52.68,20000.0,33.6541,33.6732,33.6477,33.6541,20000.0
2007-05-31 11:50:00,52.7,52.73,52.67,52.69,13700.0,33.6668,33.686,33.6477,33.6604,13700.0
2007-05-31 12:00:00,52.69,52.75,52.69,52.74,13300.0,33.6604,33.6988,33.6604,33.6924,13300.0
2007-05-31 12:10:00,52.73,52.85,52.73,52.84,15100.0,33.686,33.7627,33.686,33.7563,15100.0
2007-05-31 12:20:00,52.84,52.85,52.79,52.8,14100.0,33.7563,33.7627,33.7243,33.7307,14100.0
2007-05-31 12:30:00,52.78,52.8,52.68,52.75,42000.0,33.7179,33.7307,33.6541,33.6988,42000.0
2007-05-31 12:40:00,52.75,52.78,52.72,52.76,21400.0,33.6988,33.7179,33.6796,33.7052,21400.0
2007-05-31 12:50:00,52.78,52.79,52.72,52.72,25700.0,33.7179,33.7243,33.6796,33.6796,25700.0
2007-05-31 13:00:00,52.73,52.76,52.61,52.63,38100.0,33.686,33.7052,33.6093,33.6221,38100.0
2007-05-31 13:10:00,52.63,52.64,52.54,52.59,36800.0,33.6221,33.6285,33.5646,33.5966,36800.0
2007-05-31 13:20:00,52.6,52.6,52.43,52.51,74800.0,33.603,33.603,33.4943,33.5455,74800.0
2007-05-31 13:30:00,52.5,52.54,52.44,52.49,23000.0,33.5391,33.5646,33.5007,33.5327,23000.0
2007-05-31 13:40:00,52.49,52.5,52.43,52.5,38500.0,33.5327,33.5391,33.4943,33.5391,38500.0
2007-05-31 13:50:00,52.48,52.59,52.47,52.51,42100.0,33.5263,33.5966,33.5199,33.5455,42100.0
2007-05-31 14:00:00,52.51,52.57,52.5,52.57,30100.0,33.5455,33.5838,33.5391,33.5838,30100.0
2007-05-31 14:10:00,52.57,52.75,52.55,52.62,140700.0,33.5838,33.6988,33.571,33.6157,140700.0
2007-05-31 14:20:00,52.61,52.86,52.61,52.69,89400.0,33.6093,33.769,33.6093,33.6604,89400.0
2007-05-31 14:30:00,52.69,52.76,52.65,52.73,88200.0,33.6604,33.7052,33.6349,33.686,88200.0
2007-05-31 14:40:00,52.73,52.85,52.69,52.75,78400.0,33.686,33.7627,33.6604,33.6988,78400.0
2007-05-31 14:50:00,52.75,52.8,52.74,52.76,60500.0,33.6988,33.7307,33.6924,33.7052,60500.0
2007-05-31 15:00:00,52.75,52.8,52.69,52.78,71200.0,33.6988,33.7307,33.6604,33.7179,71200.0
2007-05-31 15:10:00,52.78,52.79,52.73,52.79,65600.0,33.7179,33.7243,33.686,33.7243,65600.0
2007-05-31 15:20:00,52.79,52.81,52.74,52.76,55100.0,33.7243,33.7371,33.6924,33.7052,55100.0
2007-05-31 15:30:00,52.75,52.78,52.73,52.76,51300.0,33.6988,33.7179,33.686,33.7052,51300.0
2007-05-31 15:40:00,52.75,52.77,52.71,52.74,83000.0,33.6988,33.7116,33.6732,33.6924,83000.0
2007-05-31 15:50:00,52.73,52.8,52.71,52.78,150900.0,33.686,33.7307,33.6732,33.7179,150900.0
2007-06-01 09:30:00,52.75,53.08,52.75,53.06,85500.0,33.6988,33.9096,33.6988,33.8968,85500.0
2007-06-01 09:40:00,53.03,53.06,52.72,52.77,48900.0,33.8777,33.8968,33.6796,33.7116,48900.0
2007-06-01 09:50:00,52.74,52.85,52.72,52.74,102100.0,33.6924,33.7627,33.6796,33.6924,102100.0
2007-06-01 10:00:00,52.74,53.0,52.68,52.97,64000.0,33.6924,33.8585,33.6541,33.8393,64000.0
2007-06-01 10:10:00,52.96,52.97,52.77,52.85,45400.0,33.8329,33.8393,33.7116,33.7627,45400.0
2007-06-01 10:20:00,52.84,52.9,52.66,52.69,57700.0,33.7563,33.7946,33.6413,33.6604,57700.0
2007-06-01 10:30:00,52.66,52.82,52.63,52.78,38600.0,33.6413,33.7435,33.6221,33.7179,38600.0
2007-06-01 10:40:00,52.78,52.79,52.66,52.67,127400.0,33.7179,33.7243,33.6413,33.6477,127400.0
2007-06-01 10:50:00,52.67,52.98,52.67,52.81,52900.0,33.6477,33.8457,33.6477,33.7371,52900.0
2007-06-01 11:00:00,52.83,52.92,52.81,52.88,13600.0,33.7499,33.8074,33.7371,33.7818,13600.0
2007-06-01 11:10:00,52.9,52.92,52.85,52.9,17500.0,33.7946,33.8074,33.7627,33.7946,17500.0
2007-06-01 11:20:00,52.9,52.94,52.85,52.88,20600.0,33.7946,33.8202,33.7627,33.7818,20600.0
2007-06-01 11:30:00,52.88,52.91,52.84,52.84,20000.0,33.7818,33.801,33.7563,33.7563,20000.0
2007-06-01 11:40:00,52.84,52.84,52.74,52.75,25700.0,33.7563,33.7563,33.6924,33.6988,25700.0
2007-06-01 11:50:00,52.76,52.76,52.72,52.73,22700.0,33.7052,33.7052,33.6796,33.686,22700.0
2007-06-01 12:00:00,52.73,52.76,52.67,52.69,23000.0,33.686,33.7052,33.6477,33.6604,23000.0
2007-06-01 12:10:00,52.69,52.7,52.63,52.65,17200.0,33.6604,33.6668,33.6221,33.6349,17200.0
2007-06-01 12:20:00,52.66,52.67,52.54,52.58,18300.0,33.6413,33.6477,33.5646,33.5902,18300.0
2007-06-01 12:30:00,52.58,52.62,52.54,52.61,13700.0,33.5902,33.6157,33.5646,33.6093,13700.0
2007-06-01 12:40:00,52.62,52.65,52.45,52.45,23800.0,33.6157,33.6349,33.5071,33.5071,23800.0
2007-06-01 12:50:00,52.47,52.53,52.45,52.53,26800.0,33.5199,33.5582,33.5071,33.5582,26800.0
2007-06-01 13:00:00,52.52,52.53,52.46,52.49,31100.0,33.5518,33.5582,33.5135,33.5327,31100.0
2007-06-01 13:10:00,52.49,52.64,52.48,52.59,26300.0,33.5327,33.6285,33.5263,33.5966,26300.0
2007-06-01 13:20:00,52.58,52.6,52.5,52.53,63400.0,33.5902,33.603,33.5391,33.5582,63400.0
2007-06-01 13:30:00,52.55,52.59,52.49,52.56,24500.0,33.571,33.5966,33.5327,33.5774,24500.0
2007-06-01 13:40:00,52.58,52.61,52.56,52.58,12900.0,33.5902,33.6093,33.5774,33.5902,12900.0
2007-06-01 13:50:00,52.56,52.63,52.56,52.63,22300.0,33.5774,33.6221,33.5774,33.6221,22300.0
2007-06-01 14:00:00,52.62,52.71,52.61,52.66,22400.0,33.6157,33.6732,33.6093,33.6413,22400.0
2007-06-01 14:10:00,52.66,52.69,52.63,52.65,18100.0,33.6413,33.6604,33.6221,33.6349,18100.0
2007-06-01 14:20:00,52.65,52.66,52.55,52.64,36100.0,33.6349,33.6413,33.571,33.6285,36100.0
2007-06-01 14:30:00,52.64,52.68,52.64,52.65,46200.0,33.6285,33.6541,33.6285,33.6349,46200.0
2007-06-01 14:40:00,52.65,52.67,52.63,52.63,42200.0,33.6349,33.6477,33.6221,33.6221,42200.0
2007-06-01 14:50:00,52.62,52.65,52.58,52.61,39000.0,33.6157,33.6349,33.5902,33.6093,39000.0
2007-06-01 15:00:00,52.61,52.62,52.57,52.6,40300.0,33.6093,33.6157,33.5838,33.603,40300.0
2007-06-01 15:10:00,52.61,52.61,52.56,52.56,22800.0,33.6093,33.6093,33.5774,33.5774,22800.0
2007-06-01 15:20:00,52.56,52.58,52.54,52.57,25300.0,33.5774,33.5902,33.5646,33.5838,25300.0
2007-06-01 15:30:00,52.57,52.59,52.55,52.59,37000.0,33.5838,33.5966,33.571,33.5966,37000.0
2007-06-01 15:40:00,52.59,52.61,52.54,52.57,56800.0,33.5966,33.6093,33.5646,33.5838,56800.0
2007-06-01 15:50:00,52.57,52.58,52.53,52.56,90200.0,33.5838,33.5902,33.5582,33.5774,90200.0
2007-06-04 09:30:00,52.24,52.47,52.21,52.23,75800.0,33.373,33.5199,33.3538,33.3666,75800.0
2007-06-04 09:40:00,52.27,52.34,51.99,52.11,99300.0,33.3921,33.4369,33.2133,33.2899,99300.0
2007-06-04 09:50:00,52.12,52.17,52.03,52.14,64800.0,33.2963,33.3283,33.2388,33.3091,64800.0
2007-06-04 10:00:00,52.16,52.25,52.13,52.2,52200.0,33.3219,33.3794,33.3027,33.3474,52200.0
2007-06-04 10:10:00,52.23,52.29,52.2,52.2,31200.0,33.3666,33.4049,33.3474,33.3474,31200.0
2007-06-04 10:20:00,52.21,52.34,52.2,52.32,30100.0,33.3538,33.4369,33.3474,33.4241,30100.0
2007-06-04 10:30:00,52.3,52.34,52.29,52.33,30400.0,33.4113,33.4369,33.4049,33.4305,30400.0
2007-06-04 10:40:00,52.32,52.36,52.28,52.28,19600.0,33.4241,33.4496,33.3985,33.3985,19600.0
2007-06-04 10:50:00,52.28,52.31,52.25,52.3,14100.0,33.3985,33.4177,33.3794,33.4113,14100.0
2007-06-04 11:00:00,52.3,52.4,52.28,52.39,21500.0,33.4113,33.4752,33.3985,33.4688,21500.0
2007-06-04 11:10:00,52.39,52.4,52.35,52.38,11700.0,33.4688,33.4752,33.4432,33.4624,11700.0
2007-06-04 11:20:00,52.38,52.4,52.35,52.37,18100.0,33.4624,33.4752,33.4432,33.456,18100.0
2007-06-04 11:30:00,52.39,52.44,52.35,52.43,9900.0,33.4688,33.5007,33.4432,33.4943,9900.0
2007-06-04 11:40:00,52.43,52.43,52.39,52.43,18000.0,33.4943,33.4943,33.4688,33.4943,18000.0
2007-06-04 11:50:00,52.43,52.43,52.3,52.4,35000.0,33.4943,33.4943,33.4113,33.4752,35000.0
2007-06-04 12:00:00,52.38,52.41,52.25,52.27,35300.0,33.4624,33.4816,33.3794,33.3921,35300.0
2007-06-04 12:10:00,52.25,52.28,52.25,52.26,21800.0,33.3794,33.3985,33.3794,33.3857,21800.0
2007-06-04 12:20:00,52.27,52.31,52.26,52.27,26300.0,33.3921,33.4177,33.3857,33.3921,26300.0
2007-06-04 12:30:00,52.27,52.31,52.27,52.31,17700.0,33.3921,33.4177,33.3921,33.4177,17700.0
2007-06-04 12:40:00,52.31,52.31,52.24,52.26,15000.0,33.4177,33.4177,33.373,33.3857,15000.0
2007-06-04 12:50:00,52.26,52.27,52.25,52.27,11400.0,33.3857,33.3921,33.3794,33.3921,11400.0
2007-06-04 13:00:00,52.27,52.29,52.26,52.26,11800.0,33.3921,33.4049,33.3857,33.3857,11800.0
2007-06-04 13:10:00,52.26,52.29,52.25,52.25,19000.0,33.3857,33.4049,33.3794,33.3794,19000.0
2007-06-04 13:20:00,52.25,52.29,52.24,52.29,16200.0,33.3794,33.4049,33.373,33.4049,16200.0
2007-06-04 13:30:00,52.28,52.29,52.23,52.25,15700.0,33.3985,33.4049,33.3666,33.3794,15700.0
2007-06-04 13:40:00,52.26,52.3,52.26,52.27,12000.0,33.3857,33.4113,33.3857,33.3921,12000.0
2007-06-04 13:50:00,52.27,52.34,52.26,52.32,13800.0,33.3921,33.4369,33.3857,33.4241,13800.0
2007-06-04 14:00:00,52.32,52.42,52.31,52.36,28300.0,33.4241,33.488,33.4177,33.4496,28300.0
2007-06-04 14:10:00,52.36,52.37,52.26,52.28,23000.0,33.4496,33.456,33.3857,33.3985,23000.0
2007-06-04 14:20:00,52.27,52.3,52.25,52.29,30700.0,33.3921,33.4113,33.3794,33.4049,30700.0
2007-06-04 14:30:00,52.3,52.35,52.24,52.34,33600.0,33.4113,33.4432,33.373,33.4369,33600.0
2007-06-04 14:40:00,52.34,52.35,52.28,52.34,25200.0,33.4369,33.4432,33.3985,33.4369,25200.0
2007-06-04 14:50:00,52.34,52.39,52.32,52.32,38300.0,33.4369,33.4688,33.4241,33.4241,38300.0
2007-06-04 15:00:00,52.33,52.46,52.33,52.42,48500.0,33.4305,33.5135,33.4305,33.488,48500.0
2007-06-04 15:10:00,52.42,52.43,52.35,52.35,49000.0,33.488,33.4943,33.4432,33.4432,49000.0
2007-06-04 15:20:00,52.35,52.42,52.32,52.36,59000.0,33.4432,33.488,33.4241,33.4496,59000.0
2007-06-04 15:30:00,52.36,52.36,52.3,52.34,52600.0,33.4496,33.4496,33.4113,33.4369,52600.0
2007-06-04 15:40:00,52.34,52.36,52.3,52.35,87100.0,33.4369,33.4496,33.4113,33.4432,87100.0
2007-06-04 15:50:00,52.35,52.42,52.28,52.31,98000.0,33.4432,33.488,33.3985,33.4177,98000.0
2007-06-05 09:30:00,51.8,51.89,51.5,51.63,282300.0,33.0919,33.1494,32.9002,32.9833,282300.0
2007-06-05 09:40:00,51.63,51.84,51.55,51.65,199100.0,32.9833,33.1174,32.9322,32.9961,199100.0
2007-06-05 09:50:00,51.64,51.81,51.6,51.73,139500.0,32.9897,33.0983,32.9641,33.0472,139500.0
2007-06-05 10:00:00,51.7,51.82,51.63,51.78,112000.0,33.028,33.1047,32.9833,33.0791,112000.0
2007-06-05 10:10:00,51.78,51.82,51.73,51.76,65700.0,33.0791,33.1047,33.0472,33.0663,65700.0
2007-06-05 10:20:00,51.75,51.76,51.56,51.57,97400.0,33.0599,33.0663,32.9386,32.9449,97400.0
2007-06-05 10:30:00,51.58,51.64,51.56,51.64,69600.0,32.9513,32.9897,32.9386,32.9897,69600.0
2007-06-05 10:40:00,51.63,51.64,51.49,51.55,68700.0,32.9833,32.9897,32.8938,32.9322,68700.0
2007-06-05 10:50:00,51.55,51.67,51.53,51.55,51200.0,32.9322,33.0088,32.9194,32.9322,51200.0
2007-06-05 11:00:00,51.55,51.7,51.49,51.69,46600.0,32.9322,33.028,32.8938,33.0216,46600.0
2007-06-05 11:10:00,51.69,51.78,51.69,51.77,71400.0,33.0216,33.0791,33.0216,33.0727,71400.0
2007-06-05 11:20:00,51.77,51.8,51.76,51.79,56200.0,33.0727,33.0919,33.0663,33.0855,56200.0
2007-06-05 11:30:00,51.8,51.8,51.72,51.72,66300.0,33.0919,33.0919,33.0408,33.0408,66300.0
2007-06-05 11:40:00,51.74,51.74,51.6,51.61,48400.0,33.0535,33.0535,32.9641,32.9705,48400.0
2007-06-05 11:50:00,51.6,51.61,51.54,51.54,30600.0,32.9641,32.9705,32.9258,32.9258,30600.0
2007-06-05 12:00:00,51.55,51.57,51.46,51.46,48500.0,32.9322,32.9449,32.8747,32.8747,48500.0
2007-06-05 12:10:00,51.46,51.46,51.32,51.35,81200.0,32.8747,32.8747,32.7852,32.8044,81200.0
2007-06-05 12:20:00,51.35,51.42,51.33,51.37,39700.0,32.8044,32.8491,32.7916,32.8172,39700.0
2007-06-05 12:30:00,51.37,51.5,51.36,51.45,34100.0,32.8172,32.9002,32.8108,32.8683,34100.0
2007-06-05 12:40:00,51.46,51.5,51.44,51.49,31600.0,32.8747,32.9002,32.8619,32.8938,31600.0
2007-06-05 12:50:00,51.49,51.53,51.47,51.52,26500.0,32.8938,32.9194,32.8811,32.913,26500.0
2007-06-05 13:00:00,51.52,51.62,51.46,51.62,52100.0,32.913,32.9769,32.8747,32.9769,52100.0
2007-06-05 13:10:00,51.62,51.66,51.45,51.45,49600.0,32.9769,33.0024,32.8683,32.8683,49600.0
2007-06-05 13:20:00,51.46,51.54,51.45,51.51,30600.0,32.8747,32.9258,32.8683,32.9066,30600.0
2007-06-05 13:30:00,51.52,51.66,51.52,51.65,45700.0,32.913,33.0024,32.913,32.9961,45700.0
2007-06-05 13:40:00,51.65,51.67,51.47,51.54,54600.0,32.9961,33.0088,32.8811,32.9258,54600.0
2007-06-05 13:50:00,51.54,51.62,51.54,51.59,25900.0,32.9258,32.9769,32.9258,32.9577,25900.0
2007-06-05 14:00:00,51.59,51.62,51.58,51.59,37000.0,32.9577,32.9769,32.9513,32.9577,37000.0
2007-06-05 14:10:00,51.58,51.62,51.57,51.61,38200.0,32.9513,32.9769,32.9449,32.9705,38200.0
2007-06-05 14:20:00,51.62,51.66,51.59,51.6,43300.0,32.9769,33.0024,32.9577,32.9641,43300.0
2007-06-05 14:30:00,51.59,51.61,51.47,51.55,43200.0,32.9577,32.9705,32.8811,32.9322,43200.0
2007-06-05 14:40:00,51.55,51.65,51.48,51.64,41900.0,32.9322,32.9961,32.8875,32.9897,41900.0
2007-06-05 14:50:00,51.66,51.66,51.6,51.61,50400.0,33.0024,33.0024,32.9641,32.9705,50400.0
2007-06-05 15:00:00,51.6,51.61,51.55,51.59,54000.0,32.9641,32.9705,32.9322,32.9577,54000.0
2007-06-05 15:10:00,51.59,51.66,51.52,51.52,62400.0,32.9577,33.0024,32.913,32.913,62400.0
2007-06-05 15:20:00,51.52,51.59,51.5,51.57,44800.0,32.913,32.9577,32.9002,32.9449,44800.0
2007-06-05 15:30:00,51.58,51.65,51.56,51.61,67200.0,32.9513,32.9961,32.9386,32.9705,67200.0
2007-06-05 15:40:00,51.61,51.61,51.58,51.59,84100.0,32.9705,32.9705,32.9513,32.9577,84100.0
2007-06-05 15:50:00,51.58,51.71,51.58,51.71,204200.0,32.9513,33.0344,32.9513,33.0344,204200.0
2007-06-06 09:30:00,51.36,51.4,51.15,51.4,96700.0,32.8108,32.8363,32.6766,32.8363,96700.0
2007-06-06 09:40:00,51.39,51.5,51.37,51.38,85700.0,32.83,32.9002,32.8172,32.8236,85700.0
2007-06-06 09:50:00,51.37,51.4,51.22,51.31,75300.0,32.8172,32.8363,32.7214,32.7788,75300.0
2007-06-06 10:00:00,51.3,51.4,51.3,51.4,36200.0,32.7725,32.8363,32.7725,32.8363,36200.0
2007-06-06 10:10:00,51.38,51.5,51.33,51.35,71300.0,32.8236,32.9002,32.7916,32.8044,71300.0
2007-06-06 10:20:00,51.36,51.44,51.32,51.36,16100.0,32.8108,32.8619,32.7852,32.8108,16100.0
2007-06-06 10:30:00,51.36,51.38,51.22,51.3,37300.0,32.8108,32.8236,32.7214,32.7725,37300.0
2007-06-06 10:40:00,51.3,51.36,51.27,51.33,48900.0,32.7725,32.8108,32.7533,32.7916,48900.0
2007-06-06 10:50:00,51.31,51.43,51.23,51.36,122000.0,32.7788,32.8555,32.7277,32.8108,122000.0
2007-06-06 11:00:00,51.35,51.38,51.27,51.37,40700.0,32.8044,32.8236,32.7533,32.8172,40700.0
2007-06-06 11:10:00,51.37,51.46,51.35,51.46,48000.0,32.8172,32.8747,32.8044,32.8747,48000.0
2007-06-06 11:20:00,51.46,51.49,51.45,51.45,40100.0,32.8747,32.8938,32.8683,32.8683,40100.0
2007-06-06 11:30:00,51.48,51.48,51.43,51.44,29900.0,32.8875,32.8875,32.8555,32.8619,29900.0
2007-06-06 11:40:00,51.45,51.45,51.35,51.39,59900.0,32.8683,32.8683,32.8044,32.83,59900.0
2007-06-06 11:50:00,51.39,51.46,51.37,51.41,35700.0,32.83,32.8747,32.8172,32.8427,35700.0
2007-06-06 12:00:00,51.41,51.43,51.39,51.42,21600.0,32.8427,32.8555,32.83,32.8491,21600.0
2007-06-06 12:10:00,51.4,51.46,51.35,51.46,40000.0,32.8363,32.8747,32.8044,32.8747,40000.0
2007-06-06 12:20:00,51.44,51.47,51.41,51.44,19800.0,32.8619,32.8811,32.8427,32.8619,19800.0
2007-06-06 12:30:00,51.44,51.45,51.42,51.42,23800.0,32.8619,32.8683,32.8491,32.8491,23800.0
2007-06-06 12:40:00,51.43,51.45,51.36,51.39,30400.0,32.8555,32.8683,32.8108,32.83,30400.0
2007-06-06 12:50:00,51.39,51.48,51.38,51.4,26200.0,32.83,32.8875,32.8236,32.8363,26200.0
2007-06-06 13:00:00,51.4,51.42,51.33,51.36,37800.0,32.8363,32.8491,32.7916,32.8108,37800.0
2007-06-06 13:10:00,51.35,51.37,51.26,51.27,223700.0,32.8044,32.8172,32.7469,32.7533,223700.0
2007-06-06 13:20:00,51.27,51.31,51.24,51.29,34000.0,32.7533,32.7788,32.7341,32.7661,34000.0
2007-06-06 13:30:00,51.29,51.36,51.29,51.34,36300.0,32.7661,32.8108,32.7661,32.798,36300.0
2007-06-06 13:40:00,51.34,51.43,51.34,51.42,35100.0,32.798,32.8555,32.798,32.8491,35100.0
2007-06-06 13:50:00,51.42,51.47,51.38,51.46,50200.0,32.8491,32.8811,32.8236,32.8747,50200.0
2007-06-06 14:00:00,51.46,51.47,51.37,51.39,37700.0,32.8747,32.8811,32.8172,32.83,37700.0
2007-06-06 14:10:00,51.39,51.41,51.34,51.37,54900.0,32.83,32.8427,32.798,32.8172,54900.0
2007-06-06 14:20:00,51.38,51.49,51.33,51.43,67600.0,32.8236,32.8938,32.7916,32.8555,67600.0
2007-06-06 14:30:00,51.43,51.46,51.4,51.46,45900.0,32.8555,32.8747,32.8363,32.8747,45900.0
2007-06-06 14:40:00,51.47,51.59,51.45,51.5,80100.0,32.8811,32.9577,32.8683,32.9002,80100.0
2007-06-06 14:50:00,51.51,51.56,51.5,51.53,56400.0,32.9066,32.9386,32.9002,32.9194,56400.0
2007-06-06 15:00:00,51.55,51.59,51.44,51.57,110500.0,32.9322,32.9577,32.8619,32.9449,110500.0
2007-06-06 15:10:00,51.57,51.73,51.55,51.73,97100.0,32.9449,33.0472,32.9322,33.0472,97100.0
2007-06-06 15:20:00,51.73,51.76,51.69,51.74,141200.0,33.0472,33.0663,33.0216,33.0535,141200.0
2007-06-06 15:30:00,51.74,51.8,51.69,51.75,148000.0,33.0535,33.0919,33.0216,33.0599,148000.0
2007-06-06 15:40:00,51.77,51.82,51.67,51.75,206500.0,33.0727,33.1047,33.0088,33.0599,206500.0
2007-06-06 15:50:00,51.76,51.81,51.69,51.71,268200.0,33.0663,33.0983,33.0216,33.0344,268200.0
2007-06-07 09:30:00,51.33,51.66,51.17,51.31,113400.0,32.7916,33.0024,32.6894,32.7788,113400.0
2007-06-07 09:40:00,51.31,51.65,51.23,51.52,115300.0,32.7788,32.9961,32.7277,32.913,115300.0
2007-06-07 09:50:00,51.51,51.79,51.51,51.74,76200.0,32.9066,33.0855,32.9066,33.0535,76200.0
2007-06-07 10:00:00,51.73,51.79,51.69,51.74,62000.0,33.0472,33.0855,33.0216,33.0535,62000.0
2007-06-07 10:10:00,51.73,51.78,51.64,51.65,73500.0,33.0472,33.0791,32.9897,32.9961,73500.0
2007-06-07 10:20:00,51.65,51.68,51.52,51.54,70300.0,32.9961,33.0152,32.913,32.9258,70300.0
2007-06-07 10:30:00,51.53,51.66,51.49,51.52,39700.0,32.9194,33.0024,32.8938,32.913,39700.0
2007-06-07 10:40:00,51.53,51.61,51.51,51.58,32600.0,32.9194,32.9705,32.9066,32.9513,32600.0
2007-06-07 10:50:00,51.59,51.64,51.51,51.64,39800.0,32.9577,32.9897,32.9066,32.9897,39800.0
2007-06-07 11:00:00,51.63,51.64,51.46,51.46,72100.0,32.9833,32.9897,32.8747,32.8747,72100.0
2007-06-07 11:10:00,51.46,51.5,51.28,51.35,68100.0,32.8747,32.9002,32.7597,32.8044,68100.0
2007-06-07 11:20:00,51.35,51.43,51.34,51.36,43800.0,32.8044,32.8555,32.798,32.8108,43800.0
2007-06-07 11:30:00,51.39,51.47,51.35,51.46,51900.0,32.83,32.8811,32.8044,32.8747,51900.0
2007-06-07 11:40:00,51.46,51.47,51.39,51.45,22000.0,32.8747,32.8811,32.83,32.8683,22000.0
2007-06-07 11:50:00,51.46,51.48,51.33,51.35,37300.0,32.8747,32.8875,32.7916,32.8044,37300.0
2007-06-07 12:00:00,51.33,51.38,51.28,51.28,47900.0,32.7916,32.8236,32.7597,32.7597,47900.0
2007-06-07 12:10:00,51.28,51.43,51.28,51.42,55700.0,32.7597,32.8555,32.7597,32.8491,55700.0
2007-06-07 12:20:00,51.42,51.49,51.41,51.48,27500.0,32.8491,32.8938,32.8427,32.8875,27500.0
2007-06-07 12:30:00,51.49,51.52,51.29,51.34,40500.0,32.8938,32.913,32.7661,32.798,40500.0
2007-06-07 12:40:00,51.34,51.42,51.31,51.31,33900.0,32.798,32.8491,32.7788,32.7788,33900.0
2007-06-07 12:50:00,51.3,51.37,51.25,51.36,80700.0,32.7725,32.8172,32.7405,32.8108,80700.0
2007-06-07 13:00:00,51.36,51.42,51.36,51.38,24900.0,32.8108,32.8491,32.8108,32.8236,24900.0
2007-06-07 13:10:00,51.38,51.39,51.23,51.25,38200.0,32.8236,32.83,32.7277,32.7405,38200.0
2007-06-07 13:20:00,51.23,51.3,51.23,51.24,20800.0,32.7277,32.7725,32.7277,32.7341,20800.0
2007-06-07 13:30:00,51.25,51.27,51.15,51.19,44400.0,32.7405,32.7533,32.6766,32.7022,44400.0
2007-06-07 13:40:00,51.19,51.29,51.15,51.24,56300.0,32.7022,32.7661,32.6766,32.7341,56300.0
2007-06-07 13:50:00,51.24,51.34,51.19,51.33,42900.0,32.7341,32.798,32.7022,32.7916,42900.0
2007-06-07 14:00:00,51.34,51.37,51.27,51.32,43600.0,32.798,32.8172,32.7533,32.7852,43600.0
2007-06-07 14:10:00,51.32,51.35,51.22,51.32,88100.0,32.7852,32.8044,32.7214,32.7852,88100.0
2007-06-07 14:20:00,51.31,51.35,51.19,51.26,39000.0,32.7788,32.8044,32.7022,32.7469,39000.0
2007-06-07 14:30:00,51.26,51.31,51.19,51.26,50000.0,32.7469,32.7788,32.7022,32.7469,50000.0
2007-06-07 14:40:00,51.25,51.48,51.25,51.4,59700.0,32.7405,32.8875,32.7405,32.8363,59700.0
2007-06-07 14:50:00,51.4,51.5,51.38,51.46,97000.0,32.8363,32.9002,32.8236,32.8747,97000.0
2007-06-07 15:00:00,51.45,51.5,51.4,51.48,69000.0,32.8683,32.9002,32.8363,32.8875,69000.0
2007-06-07 15:10:00,51.49,51.58,51.48,51.5,71400.0,32.8938,32.9513,32.8875,32.9002,71400.0
2007-06-07 15:20:00,51.5,51.54,51.44,51.48,74700.0,32.9002,32.9258,32.8619,32.8875,74700.0
2007-06-07 15:30:00,51.48,51.52,51.35,51.35,78300.0,32.8875,32.913,32.8044,32.8044,78300.0
2007-06-07 15:40:00,51.34,51.36,51.15,51.15,150700.0,32.798,32.8108,32.6766,32.6766,150700.0
2007-06-07 15:50:00,51.15,51.31,51.13,51.25,339900.0,32.6766,32.7788,32.6639,32.7405,339900.0
2007-06-08 09:30:00,51.46,51.87,51.42,51.42,144000.0,32.8747,33.1366,32.8491,32.8491,144000.0
2007-06-08 09:40:00,51.45,51.56,51.43,51.54,81000.0,32.8683,32.9386,32.8555,32.9258,81000.0
2007-06-08 09:50:00,51.5,51.64,51.5,51.58,137900.0,32.9002,32.9897,32.9002,32.9513,137900.0
2007-06-08 10:00:00,51.57,51.64,51.5,51.6,55100.0,32.9449,32.9897,32.9002,32.9641,55100.0
2007-06-08 10:10:00,51.6,51.7,51.59,51.6,61000.0,32.9641,33.028,32.9577,32.9641,61000.0
2007-06-08 10:20:00,51.62,51.66,51.51,51.62,93900.0,32.9769,33.0024,32.9066,32.9769,93900.0
2007-06-08 10:30:00,51.63,51.74,51.6,51.74,103700.0,32.9833,33.0535,32.9641,33.0535,103700.0
2007-06-08 10:40:00,51.74,51.83,51.69,51.81,81400.0,33.0535,33.111,33.0216,33.0983,81400.0
2007-06-08 10:50:00,51.81,51.84,51.65,51.67,80700.0,33.0983,33.1174,32.9961,33.0088,80700.0
2007-06-08 11:00:00,51.67,51.67,51.48,51.5,90900.0,33.0088,33.0088,32.8875,32.9002,90900.0
2007-06-08 11:10:00,51.5,51.64,51.48,51.62,41400.0,32.9002,32.9897,32.8875,32.9769,41400.0
2007-06-08 11:20:00,51.61,51.64,51.59,51.6,26000.0,32.9705,32.9897,32.9577,32.9641,26000.0
2007-06-08 11:30:00,51.6,51.63,51.52,51.56,23600.0,32.9641,32.9833,32.913,32.9386,23600.0
2007-06-08 11:40:00,51.59,51.67,51.56,51.65,25200.0,32.9577,33.0088,32.9386,32.9961,25200.0
2007-06-08 11:50:00,51.65,51.68,51.64,51.67,21800.0,32.9961,33.0152,32.9897,33.0088,21800.0
2007-06-08 12:00:00,51.66,51.7,51.61,51.67,40800.0,33.0024,33.028,32.9705,33.0088,40800.0
2007-06-08 12:10:00,51.68,51.7,51.63,51.69,29700.0,33.0152,33.028,32.9833,33.0216,29700.0
2007-06-08 12:20:00,51.69,51.71,51.65,51.65,29100.0,33.0216,33.0344,32.9961,32.9961,29100.0
2007-06-08 12:30:00,51.65,51.68,51.63,51.68,36400.0,32.9961,33.0152,32.9833,33.0152,36400.0
2007-06-08 12:40:00,51.68,51.68,51.63,51.64,49600.0,33.0152,33.0152,32.9833,32.9897,49600.0
2007-06-08 12:50:00,51.63,51.68,51.61,51.67,27300.0,32.9833,33.0152,32.9705,33.0088,27300.0
2007-06-08 13:00:00,51.66,51.68,51.61,51.62,32400.0,33.0024,33.0152,32.9705,32.9769,32400.0
2007-06-08 13:10:00,51.62,51.62,51.55,51.56,23100.0,32.9769,32.9769,32.9322,32.9386,23100.0
2007-06-08 13:20:00,51.57,51.69,51.56,51.68,22600.0,32.9449,33.0216,32.9386,33.0152,22600.0
2007-06-08 13:30:00,51.67,51.74,51.6,51.7,30800.0,33.0088,33.0535,32.9641,33.028,30800.0
2007-06-08 13:40:00,51.69,51.81,51.68,51.74,45600.0,33.0216,33.0983,33.0152,33.0535,45600.0
2007-06-08 13:50:00,51.74,51.76,51.7,51.71,37400.0,33.0535,33.0663,33.028,33.0344,37400.0
2007-06-08 14:00:00,51.71,51.79,51.7,51.76,40200.0,33.0344,33.0855,33.028,33.0663,40200.0
2007-06-08 14:10:00,51.77,51.81,51.7,51.72,60500.0,33.0727,33.0983,33.028,33.0408,60500.0
2007-06-08 14:20:00,51.71,51.82,51.68,51.7,42400.0,33.0344,33.1047,33.0152,33.028,42400.0
2007-06-08 14:30:00,51.68,51.71,51.66,51.7,21400.0,33.0152,33.0344,33.0024,33.028,21400.0
2007-06-08 14:40:00,51.7,51.71,51.64,51.67,31400.0,33.028,33.0344,32.9897,33.0088,31400.0
2007-06-08 14:50:00,51.66,51.8,51.64,51.69,48500.0,33.0024,33.0919,32.9897,33.0216,48500.0
2007-06-08 15:00:00,51.7,51.79,51.69,51.73,84400.0,33.028,33.0855,33.0216,33.0472,84400.0
2007-06-08 15:10:00,51.73,51.84,51.72,51.75,46100.0,33.0472,33.1174,33.0408,33.0599,46100.0
2007-06-08 15:20:00,51.78,51.82,51.73,51.78,53800.0,33.0791,33.1047,33.0472,33.0791,53800.0
2007-06-08 15:30:00,51.77,51.83,51.72,51.83,71000.0,33.0727,33.111,33.0408,33.111,71000.0
2007-06-08 15:40:00,51.84,51.91,51.82,51.89,86500.0,33.1174,33.1622,33.1047,33.1494,86500.0
2007-06-08 15:50:00,51.89,52.01,51.89,51.98,76200.0,33.1494,33.226,33.1494,33.2069,76200.0
2007-06-11 09:30:00,51.97,52.13,51.83,52.11,76000.0,33.2005,33.3027,33.111,33.2899,76000.0
2007-06-11 09:40:00,52.15,52.4,52.14,52.31,51200.0,33.3155,33.4752,33.3091,33.4177,51200.0
2007-06-11 09:50:00,52.31,52.32,52.14,52.19,30600.0,33.4177,33.4241,33.3091,33.341,30600.0
2007-06-11 10:00:00,52.17,52.26,52.15,52.19,49100.0,33.3283,33.3857,33.3155,33.341,49100.0
2007-06-11 10:10:00,52.17,52.2,52.0,52.01,59900.0,33.3283,33.3474,33.2196,33.226,59900.0
2007-06-11 10:20:00,52.0,52.02,51.9,51.98,33200.0,33.2196,33.2324,33.1558,33.2069,33200.0
2007-06-11 10:30:00,51.98,52.21,51.94,52.21,63900.0,33.2069,33.3538,33.1813,33.3538,63900.0
2007-06-11 10:40:00,52.18,52.23,52.15,52.2,41700.0,33.3346,33.3666,33.3155,33.3474,41700.0
2007-06-11 10:50:00,52.19,52.28,52.16,52.27,20700.0,33.341,33.3985,33.3219,33.3921,20700.0
2007-06-11 11:00:00,52.29,52.31,52.23,52.26,24600.0,33.4049,33.4177,33.3666,33.3857,24600.0
2007-06-11 11:10:00,52.27,52.28,52.2,52.21,14000.0,33.3921,33.3985,33.3474,33.3538,14000.0
2007-06-11 11:20:00,52.21,52.21,52.12,52.13,18000.0,33.3538,33.3538,33.2963,33.3027,18000.0
2007-06-11 11:30:00,52.12,52.18,52.1,52.16,15200.0,33.2963,33.3346,33.2835,33.3219,15200.0
2007-06-11 11:40:00,52.17,52.39,52.17,52.35,28700.0,33.3283,33.4688,33.3283,33.4432,28700.0
2007-06-11 11:50:00,52.35,52.4,52.3,52.39,24400.0,33.4432,33.4752,33.4113,33.4688,24400.0
2007-06-11 12:00:00,52.4,52.41,52.36,52.38,16100.0,33.4752,33.4816,33.4496,33.4624,16100.0
2007-06-11 12:10:00,52.4,52.43,52.35,52.4,23700.0,33.4752,33.4943,33.4432,33.4752,23700.0
2007-06-11 12:20:00,52.4,52.42,52.37,52.41,13500.0,33.4752,33.488,33.456,33.4816,13500.0
2007-06-11 12:30:00,52.41,52.44,52.39,52.39,9700.0,33.4816,33.5007,33.4688,33.4688,9700.0
2007-06-11 12:40:00,52.4,52.45,52.38,52.45,13400.0,33.4752,33.5071,33.4624,33.5071,13400.0
2007-06-11 12:50:00,52.45,52.65,52.45,52.63,37700.0,33.5071,33.6349,33.5071,33.6221,37700.0
2007-06-11 13:00:00,52.62,52.7,52.58,52.7,30800.0,33.6157,33.6668,33.5902,33.6668,30800.0
2007-06-11 13:10:00,52.68,52.89,52.67,52.85,49700.0,33.6541,33.7882,33.6477,33.7627,49700.0
2007-06-11 13:20:00,52.83,52.87,52.76,52.83,85300.0,33.7499,33.7754,33.7052,33.7499,85300.0
2007-06-11 13:30:00,52.83,52.85,52.74,52.74,57200.0,33.7499,33.7627,33.6924,33.6924,57200.0
2007-06-11 13:40:00,52.76,52.83,52.72,52.74,242500.0,33.7052,33.7499,33.6796,33.6924,242500.0
2007-06-11 13:50:00,52.73,52.81,52.71,52.76,90200.0,33.686,33.7371,33.6732,33.7052,90200.0
2007-06-11 14:00:00,52.78,52.85,52.77,52.84,49000.0,33.7179,33.7627,33.7116,33.7563,49000.0
2007-06-11 14:10:00,52.85,52.86,52.73,52.86,99900.0,33.7627,33.769,33.686,33.769,99900.0
2007-06-11 14:20:00,52.86,52.87,52.77,52.82,28700.0,33.769,33.7754,33.7116,33.7435,28700.0
2007-06-11 14:30:00,52.82,52.83,52.7,52.71,25700.0,33.7435,33.7499,33.6668,33.6732,25700.0
2007-06-11 14:40:00,52.71,52.72,52.68,52.7,31000.0,33.6732,33.6796,33.6541,33.6668,31000.0
2007-06-11 14:50:00,52.69,52.76,52.65,52.74,43100.0,33.6604,33.7052,33.6349,33.6924,43100.0
2007-06-11 15:00:00,52.72,52.8,52.7,52.74,46800.0,33.6796,33.7307,33.6668,33.6924,46800.0
2007-06-11 15:10:00,52.72,52.78,52.72,52.74,150700.0,33.6796,33.7179,33.6796,33.6924,150700.0
2007-06-11 15:20:00,52.75,52.77,52.72,52.74,166000.0,33.6988,33.7116,33.6796,33.6924,166000.0
2007-06-11 15:30:00,52.75,52.76,52.7,52.72,93700.0,33.6988,33.7052,33.6668,33.6796,93700.0
2007-06-11 15:40:00,52.71,52.71,52.58,52.61,50200.0,33.6732,33.6732,33.5902,33.6093,50200.0
2007-06-11 15:50:00,52.6,52.61,52.53,52.6,78300.0,33.603,33.6093,33.5582,33.603,78300.0
2007-06-12 09:30:00,52.15,52.49,52.05,52.43,170900.0,33.3155,33.5327,33.2516,33.4943,170900.0
2007-06-12 09:40:00,52.44,52.6,52.32,52.48,105200.0,33.5007,33.603,33.4241,33.5263,105200.0
2007-06-12 09:50:00,52.49,52.57,52.45,52.51,71000.0,33.5327,33.5838,33.5071,33.5455,71000.0
2007-06-12 10:00:00,52.5,52.65,52.45,52.63,90200.0,33.5391,33.6349,33.5071,33.6221,90200.0
2007-06-12 10:10:00,52.63,52.68,52.48,52.5,78400.0,33.6221,33.6541,33.5263,33.5391,78400.0
2007-06-12 10:20:00,52.5,52.56,52.45,52.5,51900.0,33.5391,33.5774,33.5071,33.5391,51900.0
2007-06-12 10:30:00,52.52,52.61,52.48,52.56,33700.0,33.5518,33.6093,33.5263,33.5774,33700.0
2007-06-12 10:40:00,52.55,52.55,52.46,52.5,50000.0,33.571,33.571,33.5135,33.5391,50000.0
2007-06-12 10:50:00,52.5,52.51,52.45,52.49,51200.0,33.5391,33.5455,33.5071,33.5327,51200.0
2007-06-12 11:00:00,52.48,52.53,52.45,52.52,40100.0,33.5263,33.5582,33.5071,33.5518,40100.0
2007-06-12 11:10:00,52.51,52.62,52.5,52.61,36600.0,33.5455,33.6157,33.5391,33.6093,36600.0
2007-06-12 11:20:00,52.58,52.81,52.58,52.75,39000.0,33.5902,33.7371,33.5902,33.6988,39000.0
2007-06-12 11:30:00,52.75,52.77,52.67,52.77,21600.0,33.6988,33.7116,33.6477,33.7116,21600.0
2007-06-12 11:40:00,52.77,52.92,52.77,52.83,44300.0,33.7116,33.8074,33.7116,33.7499,44300.0
2007-06-12 11:50:00,52.83,52.96,52.81,52.94,24600.0,33.7499,33.8329,33.7371,33.8202,24600.0
2007-06-12 12:00:00,52.94,52.95,52.82,52.82,35300.0,33.8202,33.8265,33.7435,33.7435,35300.0
2007-06-12 12:10:00,52.83,52.95,52.82,52.85,58900.0,33.7499,33.8265,33.7435,33.7627,58900.0
2007-06-12 12:20:00,52.86,52.95,52.86,52.91,17900.0,33.769,33.8265,33.769,33.801,17900.0
2007-06-12 12:30:00,52.91,52.93,52.91,52.92,27200.0,33.801,33.8138,33.801,33.8074,27200.0
2007-06-12 12:40:00,52.91,52.98,52.91,52.94,20900.0,33.801,33.8457,33.801,33.8202,20900.0
2007-06-12 12:50:00,52.94,52.95,52.87,52.92,14100.0,33.8202,33.8265,33.7754,33.8074,14100.0
2007-06-12 13:00:00,52.91,52.92,52.8,52.86,32200.0,33.801,33.8074,33.7307,33.769,32200.0
2007-06-12 13:10:00,52.85,52.95,52.84,52.94,25500.0,33.7627,33.8265,33.7563,33.8202,25500.0
2007-06-12 13:20:00,52.93,53.13,52.93,53.04,104100.0,33.8138,33.9415,33.8138,33.884,104100.0
2007-06-12 13:30:00,53.05,53.15,53.02,53.15,46900.0,33.8904,33.9543,33.8713,33.9543,46900.0
2007-06-12 13:40:00,53.15,53.37,53.05,53.33,122000.0,33.9543,34.0949,33.8904,34.0693,122000.0
2007-06-12 13:50:00,53.31,53.38,53.27,53.37,82600.0,34.0565,34.1012,34.031,34.0949,82600.0
2007-06-12 14:00:00,53.37,53.45,53.31,53.32,54600.0,34.0949,34.146,34.0565,34.0629,54600.0
2007-06-12 14:10:00,53.32,53.38,53.25,53.27,36300.0,34.0629,34.1012,34.0182,34.031,36300.0
2007-06-12 14:20:00,53.27,53.32,53.2,53.21,68000.0,34.031,34.0629,33.9863,33.9926,68000.0
2007-06-12 14:30:00,53.2,53.37,53.2,53.24,86900.0,33.9863,34.0949,33.9863,34.0118,86900.0
2007-06-12 14:40:00,53.24,53.31,53.14,53.14,106100.0,34.0118,34.0565,33.9479,33.9479,106100.0
2007-06-12 14:50:00,53.13,53.18,53.04,53.12,150600.0,33.9415,33.9735,33.884,33.9351,150600.0
2007-06-12 15:00:00,53.13,53.19,52.99,53.06,168700.0,33.9415,33.9799,33.8521,33.8968,168700.0
2007-06-12 15:10:00,53.06,53.1,52.93,53.05,117900.0,33.8968,33.9224,33.8138,33.8904,117900.0
2007-06-12 15:20:00,53.05,53.1,52.95,53.01,99900.0,33.8904,33.9224,33.8265,33.8649,99900.0
2007-06-12 15:30:00,53.0,53.1,52.91,53.08,186400.0,33.8585,33.9224,33.801,33.9096,186400.0
2007-06-12 15:40:00,53.1,53.1,52.92,52.93,160000.0,33.9224,33.9224,33.8074,33.8138,160000.0
2007-06-12 15:50:00,52.94,53.03,52.85,52.86,200600.0,33.8202,33.8777,33.7627,33.769,200600.0
2007-06-13 09:30:00,54.5,54.73,54.37,54.44,277600.0,34.8167,34.9637,34.7337,34.7784,277600.0
2007-06-13 09:40:00,54.42,54.86,54.36,54.75,244200.0,34.7656,35.0467,34.7273,34.9765,244200.0
2007-06-13 09:50:00,54.73,54.83,54.57,54.77,185300.0,34.9637,35.0276,34.8615,34.9892,185300.0
2007-06-13 10:00:00,54.79,54.87,54.17,54.28,223000.0,35.002,35.0531,34.6059,34.6762,223000.0
2007-06-13 10:10:00,54.3,54.69,54.25,54.67,180600.0,34.689,34.9381,34.657,34.9253,180600.0
2007-06-13 10:20:00,54.67,54.8,54.41,54.41,100700.0,34.9253,35.0084,34.7593,34.7593,100700.0
2007-06-13 10:30:00,54.42,54.6,54.36,54.41,90100.0,34.7656,34.8806,34.7273,34.7593,90100.0
2007-06-13 10:40:00,54.41,54.46,54.33,54.43,71900.0,34.7593,34.7912,34.7081,34.772,71900.0
2007-06-13 10:50:00,54.43,54.45,54.21,54.31,78800.0,34.772,34.7848,34.6315,34.6954,78800.0
2007-06-13 11:00:00,54.31,54.43,54.29,54.33,73800.0,34.6954,34.772,34.6826,34.7081,73800.0
2007-06-13 11:10:00,54.32,54.39,54.26,54.33,87800.0,34.7018,34.7465,34.6634,34.7081,87800.0
2007-06-13 11:20:00,54.31,54.33,54.13,54.16,104200.0,34.6954,34.7081,34.5804,34.5995,104200.0
2007-06-13 11:30:00,54.17,54.24,54.16,54.24,99000.0,34.6059,34.6506,34.5995,34.6506,99000.0
2007-06-13 11:40:00,54.24,54.66,54.24,54.66,163600.0,34.6506,34.919,34.6506,34.919,163600.0
2007-06-13 11:50:00,54.65,54.66,54.36,54.46,107800.0,34.9126,34.919,34.7273,34.7912,107800.0
2007-06-13 12:00:00,54.43,54.54,54.28,54.39,217400.0,34.772,34.8423,34.6762,34.7465,217400.0
2007-06-13 12:10:00,54.38,54.58,54.36,54.48,74900.0,34.7401,34.8679,34.7273,34.804,74900.0
2007-06-13 12:20:00,54.48,54.54,54.45,54.54,74900.0,34.804,34.8423,34.7848,34.8423,74900.0
2007-06-13 12:30:00,54.54,54.61,54.51,54.59,175200.0,34.8423,34.887,34.8231,34.8742,175200.0
2007-06-13 12:40:00,54.59,54.63,54.5,54.6,120300.0,34.8742,34.8998,34.8167,34.8806,120300.0
2007-06-13 12:50:00,54.61,54.67,54.58,54.62,86100.0,34.887,34.9253,34.8679,34.8934,86100.0
2007-06-13 13:00:00,54.62,54.68,54.61,54.68,75000.0,34.8934,34.9317,34.887,34.9317,75000.0
2007-06-13 13:10:00,54.68,54.92,54.66,54.77,176100.0,34.9317,35.0851,34.919,34.9892,176100.0
2007-06-13 13:20:00,54.77,54.89,54.75,54.82,83800.0,34.9892,35.0659,34.9765,35.0212,83800.0
2007-06-13 13:30:00,54.82,54.95,54.77,54.92,61400.0,35.0212,35.1042,34.9892,35.0851,61400.0
2007-06-13 13:40:00,54.92,54.99,54.85,54.85,88700.0,35.0851,35.1298,35.0403,35.0403,88700.0
2007-06-13 13:50:00,54.86,54.9,54.78,54.85,53900.0,35.0467,35.0723,34.9956,35.0403,53900.0
2007-06-13 14:00:00,54.85,55.0,54.83,54.97,115300.0,35.0403,35.1362,35.0276,35.117,115300.0
2007-06-13 14:10:00,54.96,55.04,54.9,54.94,129400.0,35.1106,35.1617,35.0723,35.0978,129400.0
2007-06-13 14:20:00,54.94,55.07,54.5,54.8,78100.0,35.0978,35.1809,34.8167,35.0084,78100.0
2007-06-13 14:30:00,54.81,55.0,54.79,55.0,86800.0,35.0148,35.1362,35.002,35.1362,86800.0
2007-06-13 14:40:00,54.99,55.38,54.98,55.37,107300.0,35.1298,35.3789,35.1234,35.3725,107300.0
2007-06-13 14:50:00,55.37,55.43,55.15,55.25,151000.0,35.3725,35.4109,35.232,35.2959,151000.0
2007-06-13 15:00:00,55.25,55.28,55.06,55.16,97900.0,35.2959,35.315,35.1745,35.2384,97900.0
2007-06-13 15:10:00,55.15,55.17,55.07,55.08,61600.0,35.232,35.2448,35.1809,35.1873,61600.0
2007-06-13 15:20:00,55.08,55.11,54.92,55.05,105100.0,35.1873,35.2064,35.0851,35.1681,105100.0
2007-06-13 15:30:00,55.05,55.17,55.02,55.16,117800.0,35.1681,35.2448,35.1489,35.2384,117800.0
2007-06-13 15:40:00,55.17,55.31,55.17,55.25,214600.0,35.2448,35.3342,35.2448,35.2959,214600.0
2007-06-13 15:50:00,55.23,55.45,55.22,55.39,296400.0,35.2831,35.4236,35.2767,35.3853,296400.0
2007-06-14 09:30:00,54.75,55.49,54.5,55.44,206600.0,34.9765,35.4492,34.8167,35.4173,206600.0
2007-06-14 09:40:00,55.46,55.66,55.42,55.66,124000.0,35.43,35.5578,35.4045,35.5578,124000.0
2007-06-14 09:50:00,55.65,55.77,55.59,55.77,104900.0,35.5514,35.6281,35.5131,35.6281,104900.0
2007-06-14 10:00:00,55.75,55.76,55.48,55.48,112000.0,35.6153,35.6217,35.4428,35.4428,112000.0
2007-06-14 10:10:00,55.49,55.5,55.3,55.31,77600.0,35.4492,35.4556,35.3278,35.3342,77600.0
2007-06-14 10:20:00,55.31,55.32,55.2,55.22,94300.0,35.3342,35.3406,35.2639,35.2767,94300.0
2007-06-14 10:30:00,55.22,55.45,55.22,55.38,79600.0,35.2767,35.4236,35.2767,35.3789,79600.0
2007-06-14 10:40:00,55.37,55.48,55.37,55.38,71900.0,35.3725,35.4428,35.3725,35.3789,71900.0
2007-06-14 10:50:00,55.38,55.42,55.25,55.41,111300.0,35.3789,35.4045,35.2959,35.3981,111300.0
2007-06-14 11:00:00,55.41,55.44,55.32,55.36,28600.0,35.3981,35.4173,35.3406,35.3661,28600.0
2007-06-14 11:10:00,55.35,55.35,55.23,55.32,43600.0,35.3598,35.3598,35.2831,35.3406,43600.0
2007-06-14 11:20:00,55.3,55.32,55.23,55.25,106800.0,35.3278,35.3406,35.2831,35.2959,106800.0
2007-06-14 11:30:00,55.25,55.38,55.2,55.2,44900.0,35.2959,35.3789,35.2639,35.2639,44900.0
2007-06-14 11:40:00,55.2,55.23,55.07,55.08,48400.0,35.2639,35.2831,35.1809,35.1873,48400.0
2007-06-14 11:50:00,55.08,55.1,55.01,55.09,42900.0,35.1873,35.2001,35.1426,35.1937,42900.0
2007-06-14 12:00:00,55.09,55.13,55.08,55.1,33800.0,35.1937,35.2192,35.1873,35.2001,33800.0
2007-06-14 12:10:00,55.09,55.38,55.08,55.36,50900.0,35.1937,35.3789,35.1873,35.3661,50900.0
2007-06-14 12:20:00,55.36,55.39,55.3,55.32,47800.0,35.3661,35.3853,35.3278,35.3406,47800.0
2007-06-14 12:30:00,55.32,55.32,55.24,55.25,24800.0,35.3406,35.3406,35.2895,35.2959,24800.0
2007-06-14 12:40:00,55.22,55.25,55.19,55.25,30700.0,35.2767,35.2959,35.2575,35.2959,30700.0
2007-06-14 12:50:00,55.25,55.25,55.13,55.14,50400.0,35.2959,35.2959,35.2192,35.2256,50400.0
2007-06-14 13:00:00,55.14,55.35,55.12,55.35,45300.0,35.2256,35.3598,35.2128,35.3598,45300.0
2007-06-14 13:10:00,55.35,55.36,55.3,55.36,28500.0,35.3598,35.3661,35.3278,35.3661,28500.0
2007-06-14 13:20:00,55.35,55.36,55.22,55.25,18000.0,35.3598,35.3661,35.2767,35.2959,18000.0
2007-06-14 13:30:00,55.23,55.31,55.21,55.28,50900.0,35.2831,35.3342,35.2703,35.315,50900.0
2007-06-14 13:40:00,55.28,55.3,55.23,55.25,46000.0,35.315,35.3278,35.2831,35.2959,46000.0
2007-06-14 13:50:00,55.25,55.26,55.21,55.21,24800.0,35.2959,35.3023,35.2703,35.2703,24800.0
2007-06-14 14:00:00,55.22,55.28,55.2,55.26,61600.0,35.2767,35.315,35.2639,35.3023,61600.0
2007-06-14 14:10:00,55.27,55.3,55.23,55.24,33000.0,35.3087,35.3278,35.2831,35.2895,33000.0
2007-06-14 14:20:00,55.24,55.27,55.19,55.22,27200.0,35.2895,35.3087,35.2575,35.2767,27200.0
2007-06-14 14:30:00,55.23,55.31,55.21,55.26,113000.0,35.2831,35.3342,35.2703,35.3023,113000.0
2007-06-14 14:40:00,55.25,55.26,55.2,55.25,68200.0,35.2959,35.3023,35.2639,35.2959,68200.0
2007-06-14 14:50:00,55.25,55.28,55.14,55.23,63100.0,35.2959,35.315,35.2256,35.2831,63100.0
2007-06-14 15:00:00,55.23,55.32,55.22,55.32,47100.0,35.2831,35.3406,35.2767,35.3406,47100.0
2007-06-14 15:10:00,55.31,55.32,55.25,55.32,59500.0,35.3342,35.3406,35.2959,35.3406,59500.0
2007-06-14 15:20:00,55.32,55.56,55.32,55.51,215400.0,35.3406,35.4939,35.3406,35.462,215400.0
2007-06-14 15:30:00,55.51,55.54,55.45,55.54,87500.0,35.462,35.4811,35.4236,35.4811,87500.0
2007-06-14 15:40:00,55.54,55.61,55.53,55.58,101300.0,35.4811,35.5259,35.4748,35.5067,101300.0
2007-06-14 15:50:00,55.58,55.58,55.46,55.52,107800.0,35.5067,35.5067,35.43,35.4684,107800.0
2007-06-15 09:30:00,56.0,56.09,55.78,55.8,624000.0,35.775,35.8325,35.6345,35.6472,624000.0
2007-06-15 09:40:00,55.83,55.86,55.11,55.11,178900.0,35.6664,35.6856,35.2064,35.2064,178900.0
2007-06-15 09:50:00,55.13,55.5,55.05,55.32,246700.0,35.2192,35.4556,35.1681,35.3406,246700.0
2007-06-15 10:00:00,55.32,55.5,55.25,55.36,134600.0,35.3406,35.4556,35.2959,35.3661,134600.0
2007-06-15 10:10:00,55.38,55.45,55.28,55.3,97000.0,35.3789,35.4236,35.315,35.3278,97000.0
2007-06-15 10:20:00,55.31,55.35,55.0,55.25,161600.0,35.3342,35.3598,35.1362,35.2959,161600.0
2007-06-15 10:30:00,55.25,55.52,55.23,55.49,101300.0,35.2959,35.4684,35.2831,35.4492,101300.0
2007-06-15 10:40:00,55.49,55.65,55.45,55.45,61500.0,35.4492,35.5514,35.4236,35.4236,61500.0
2007-06-15 10:50:00,55.46,55.47,55.4,55.41,24100.0,35.43,35.4364,35.3917,35.3981,24100.0
2007-06-15 11:00:00,55.41,55.45,55.2,55.44,55000.0,35.3981,35.4236,35.2639,35.4173,55000.0
2007-06-15 11:10:00,55.45,55.71,55.41,55.67,59500.0,35.4236,35.5897,35.3981,35.5642,59500.0
2007-06-15 11:20:00,55.7,55.7,55.5,55.5,59500.0,35.5834,35.5834,35.4556,35.4556,59500.0
2007-06-15 11:30:00,55.51,55.52,55.43,55.46,47300.0,35.462,35.4684,35.4109,35.43,47300.0
2007-06-15 11:40:00,55.45,55.64,55.43,55.64,50100.0,35.4236,35.545,35.4109,35.545,50100.0
2007-06-15 11:50:00,55.64,55.64,55.4,55.41,48000.0,35.545,35.545,35.3917,35.3981,48000.0
2007-06-15 12:00:00,55.41,55.43,55.38,55.4,50400.0,35.3981,35.4109,35.3789,35.3917,50400.0
2007-06-15 12:10:00,55.4,55.4,55.25,55.29,75200.0,35.3917,35.3917,35.2959,35.3214,75200.0
2007-06-15 12:20:00,55.29,55.32,55.14,55.15,44700.0,35.3214,35.3406,35.2256,35.232,44700.0
2007-06-15 12:30:00,55.16,55.31,55.14,55.31,47900.0,35.2384,35.3342,35.2256,35.3342,47900.0
2007-06-15 12:40:00,55.31,55.56,55.26,55.51,65300.0,35.3342,35.4939,35.3023,35.462,65300.0
2007-06-15 12:50:00,55.53,55.55,55.37,55.4,54300.0,35.4748,35.4875,35.3725,35.3917,54300.0
2007-06-15 13:00:00,55.42,55.46,55.33,55.39,88900.0,35.4045,35.43,35.347,35.3853,88900.0
2007-06-15 13:10:00,55.39,55.46,55.37,55.44,73700.0,35.3853,35.43,35.3725,35.4173,73700.0
2007-06-15 13:20:00,55.45,55.46,55.37,55.39,51100.0,35.4236,35.43,35.3725,35.3853,51100.0
2007-06-15 13:30:00,55.4,55.42,55.38,55.39,27900.0,35.3917,35.4045,35.3789,35.3853,27900.0
2007-06-15 13:40:00,55.4,55.41,55.33,55.4,39900.0,35.3917,35.3981,35.347,35.3917,39900.0
2007-06-15 13:50:00,55.41,55.42,55.35,55.41,19200.0,35.3981,35.4045,35.3598,35.3981,19200.0
2007-06-15 14:00:00,55.43,55.44,55.38,55.39,62600.0,35.4109,35.4173,35.3789,35.3853,62600.0
2007-06-15 14:10:00,55.41,55.73,55.37,55.38,115400.0,35.3981,35.6025,35.3725,35.3789,115400.0
2007-06-15 14:20:00,55.39,55.42,55.35,55.41,79000.0,35.3853,35.4045,35.3598,35.3981,79000.0
2007-06-15 14:30:00,55.41,55.44,55.28,55.29,74200.0,35.3981,35.4173,35.315,35.3214,74200.0
2007-06-15 14:40:00,55.3,55.3,55.25,55.25,59800.0,35.3278,35.3278,35.2959,35.2959,59800.0
2007-06-15 14:50:00,55.25,55.29,55.22,55.28,51800.0,35.2959,35.3214,35.2767,35.315,51800.0
2007-06-15 15:00:00,55.29,55.33,55.23,55.25,121200.0,35.3214,35.347,35.2831,35.2959,121200.0
2007-06-15 15:10:00,55.26,55.32,55.25,55.26,106800.0,35.3023,35.3406,35.2959,35.3023,106800.0
2007-06-15 15:20:00,55.27,55.3,55.24,55.27,145700.0,35.3087,35.3278,35.2895,35.3087,145700.0
2007-06-15 15:30:00,55.27,55.29,55.2,55.25,120600.0,35.3087,35.3214,35.2639,35.2959,120600.0
2007-06-15 15:40:00,55.26,55.39,55.25,55.39,185400.0,35.3023,35.3853,35.2959,35.3853,185400.0
2007-06-15 15:50:00,55.39,55.41,55.25,55.3,131800.0,35.3853,35.3981,35.2959,35.3278,131800.0
2007-06-18 09:30:00,55.61,55.77,55.5,55.77,111900.0,35.5259,35.6281,35.4556,35.6281,111900.0
2007-06-18 09:40:00,55.75,55.86,55.73,55.77,85900.0,35.6153,35.6856,35.6025,35.6281,85900.0
2007-06-18 09:50:00,55.76,55.85,55.73,55.82,124400.0,35.6217,35.6792,35.6025,35.66,124400.0
2007-06-18 10:00:00,55.82,55.85,55.64,55.77,70300.0,35.66,35.6792,35.545,35.6281,70300.0
2007-06-18 10:10:00,55.78,55.78,55.46,55.47,49800.0,35.6345,35.6345,35.43,35.4364,49800.0
2007-06-18 10:20:00,55.47,55.49,55.39,55.4,42900.0,35.4364,35.4492,35.3853,35.3917,42900.0
2007-06-18 10:30:00,55.41,55.45,55.32,55.44,70200.0,35.3981,35.4236,35.3406,35.4173,70200.0
2007-06-18 10:40:00,55.43,55.47,55.35,55.35,38200.0,35.4109,35.4364,35.3598,35.3598,38200.0
2007-06-18 10:50:00,55.35,55.37,55.34,55.36,21800.0,35.3598,35.3725,35.3534,35.3661,21800.0
2007-06-18 11:00:00,55.35,55.37,55.27,55.27,35300.0,35.3598,35.3725,35.3087,35.3087,35300.0
2007-06-18 11:10:00,55.27,55.29,55.14,55.29,42900.0,35.3087,35.3214,35.2256,35.3214,42900.0
2007-06-18 11:20:00,55.29,55.43,55.28,55.37,62500.0,35.3214,35.4109,35.315,35.3725,62500.0
2007-06-18 11:30:00,55.38,55.42,55.35,55.38,46300.0,35.3789,35.4045,35.3598,35.3789,46300.0
2007-06-18 11:40:00,55.4,55.41,55.28,55.29,43500.0,35.3917,35.3981,35.315,35.3214,43500.0
2007-06-18 11:50:00,55.3,55.33,55.3,55.3,32500.0,35.3278,35.347,35.3278,35.3278,32500.0
2007-06-18 12:00:00,55.3,55.31,55.22,55.26,38400.0,35.3278,35.3342,35.2767,35.3023,38400.0
2007-06-18 12:10:00,55.26,55.36,55.26,55.35,31500.0,35.3023,35.3661,35.3023,35.3598,31500.0
2007-06-18 12:20:00,55.34,55.37,55.29,55.3,45200.0,35.3534,35.3725,35.3214,35.3278,45200.0
2007-06-18 12:30:00,55.3,55.34,55.29,55.31,32100.0,35.3278,35.3534,35.3214,35.3342,32100.0
2007-06-18 12:40:00,55.34,55.42,55.33,55.39,45700.0,35.3534,35.4045,35.347,35.3853,45700.0
2007-06-18 12:50:00,55.39,55.4,55.35,55.37,37600.0,35.3853,35.3917,35.3598,35.3725,37600.0
2007-06-18 13:00:00,55.35,55.35,55.28,55.3,39100.0,35.3598,35.3598,35.315,35.3278,39100.0
2007-06-18 13:10:00,55.29,55.33,55.27,55.3,32500.0,35.3214,35.347,35.3087,35.3278,32500.0
2007-06-18 13:20:00,55.3,55.3,55.23,55.24,36400.0,35.3278,35.3278,35.2831,35.2895,36400.0
2007-06-18 13:30:00,55.24,55.28,55.18,55.2,32800.0,35.2895,35.315,35.2512,35.2639,32800.0
2007-06-18 13:40:00,55.18,55.2,55.02,55.04,57500.0,35.2512,35.2639,35.1489,35.1617,57500.0
2007-06-18 13:50:00,55.04,55.04,55.0,55.03,49100.0,35.1617,35.1617,35.1362,35.1553,49100.0
2007-06-18 14:00:00,55.03,55.07,55.0,55.06,32600.0,35.1553,35.1809,35.1362,35.1745,32600.0
2007-06-18 14:10:00,55.06,55.08,55.04,55.06,38800.0,35.1745,35.1873,35.1617,35.1745,38800.0
2007-06-18 14:20:00,55.05,55.14,55.05,55.14,32100.0,35.1681,35.2256,35.1681,35.2256,32100.0
2007-06-18 14:30:00,55.14,55.14,55.04,55.1,33300.0,35.2256,35.2256,35.1617,35.2001,33300.0
2007-06-18 14:40:00,55.1,55.11,55.02,55.08,57000.0,35.2001,35.2064,35.1489,35.1873,57000.0
2007-06-18 14:50:00,55.08,55.1,55.05,55.09,58100.0,35.1873,35.2001,35.1681,35.1937,58100.0
2007-06-18 15:00:00,55.09,55.17,55.08,55.16,47800.0,35.1937,35.2448,35.1873,35.2384,47800.0
2007-06-18 15:10:00,55.18,55.19,55.14,55.15,29000.0,35.2512,35.2575,35.2256,35.232,29000.0
2007-06-18 15:20:00,55.14,55.17,55.07,55.17,74500.0,35.2256,35.2448,35.1809,35.2448,74500.0
2007-06-18 15:30:00,55.18,55.22,55.14,55.18,95900.0,35.2512,35.2767,35.2256,35.2512,95900.0
2007-06-18 15:40:00,55.18,55.31,55.18,55.29,118800.0,35.2512,35.3342,35.2512,35.3214,118800.0
2007-06-18 15:50:00,55.3,55.3,55.26,55.3,121200.0,35.3278,35.3278,35.3023,35.3278,121200.0
2007-06-19 09:30:00,55.01,55.13,54.95,55.02,79800.0,35.1426,35.2192,35.1042,35.1489,79800.0
2007-06-19 09:40:00,55.01,55.03,54.74,54.8,69000.0,35.1426,35.1553,34.9701,35.0084,69000.0
2007-06-19 09:50:00,54.82,55.0,54.76,54.99,47700.0,35.0212,35.1362,34.9828,35.1298,47700.0
2007-06-19 10:00:00,54.99,55.04,54.81,54.94,54400.0,35.1298,35.1617,35.0148,35.0978,54400.0
2007-06-19 10:10:00,54.94,55.03,54.82,55.03,20800.0,35.0978,35.1553,35.0212,35.1553,20800.0
2007-06-19 10:20:00,55.0,55.18,55.0,55.18,19200.0,35.1362,35.2512,35.1362,35.2512,19200.0
2007-06-19 10:30:00,55.18,55.34,55.18,55.32,46400.0,35.2512,35.3534,35.2512,35.3406,46400.0
2007-06-19 10:40:00,55.35,55.45,55.26,55.34,38600.0,35.3598,35.4236,35.3023,35.3534,38600.0
2007-06-19 10:50:00,55.35,55.41,55.33,55.4,12200.0,35.3598,35.3981,35.347,35.3917,12200.0
2007-06-19 11:00:00,55.4,55.4,55.29,55.31,15500.0,35.3917,35.3917,35.3214,35.3342,15500.0
2007-06-19 11:10:00,55.32,55.33,55.23,55.25,24100.0,35.3406,35.347,35.2831,35.2959,24100.0
2007-06-19 11:20:00,55.26,55.27,55.1,55.1,38800.0,35.3023,35.3087,35.2001,35.2001,38800.0
2007-06-19 11:30:00,55.13,55.15,55.05,55.12,22600.0,35.2192,35.232,35.1681,35.2128,22600.0
2007-06-19 11:40:00,55.1,55.12,55.07,55.09,19000.0,35.2001,35.2128,35.1809,35.1937,19000.0
2007-06-19 11:50:00,55.1,55.23,55.1,55.21,14300.0,35.2001,35.2831,35.2001,35.2703,14300.0
2007-06-19 12:00:00,55.23,55.27,55.11,55.17,105400.0,35.2831,35.3087,35.2064,35.2448,105400.0
2007-06-19 12:10:00,55.18,55.21,55.12,55.15,44400.0,35.2512,35.2703,35.2128,35.232,44400.0
2007-06-19 12:20:00,55.13,55.23,55.12,55.23,27800.0,35.2192,35.2831,35.2128,35.2831,27800.0
2007-06-19 12:30:00,55.22,55.35,55.22,55.33,22200.0,35.2767,35.3598,35.2767,35.347,22200.0
2007-06-19 12:40:00,55.34,55.38,55.3,55.37,16000.0,35.3534,35.3789,35.3278,35.3725,16000.0
2007-06-19 12:50:00,55.37,55.5,55.37,55.49,25900.0,35.3725,35.4556,35.3725,35.4492,25900.0
2007-06-19 13:00:00,55.48,55.49,55.38,55.41,15300.0,35.4428,35.4492,35.3789,35.3981,15300.0
2007-06-19 13:10:00,55.42,55.45,55.41,55.44,12200.0,35.4045,35.4236,35.3981,35.4173,12200.0
2007-06-19 13:20:00,55.43,55.44,55.32,55.34,29500.0,35.4109,35.4173,35.3406,35.3534,29500.0
2007-06-19 13:30:00,55.32,55.33,55.2,55.3,26200.0,35.3406,35.347,35.2639,35.3278,26200.0
2007-06-19 13:40:00,55.29,55.34,55.28,55.3,13200.0,35.3214,35.3534,35.315,35.3278,13200.0
2007-06-19 13:50:00,55.3,55.31,55.25,55.26,14600.0,35.3278,35.3342,35.2959,35.3023,14600.0
2007-06-19 14:00:00,55.27,55.29,55.15,55.17,16100.0,35.3087,35.3214,35.232,35.2448,16100.0
2007-06-19 14:10:00,55.15,55.27,55.14,55.24,19500.0,35.232,35.3087,35.2256,35.2895,19500.0
2007-06-19 14:20:00,55.25,55.29,55.23,55.26,21000.0,35.2959,35.3214,35.2831,35.3023,21000.0
2007-06-19 14:30:00,55.26,55.3,55.17,55.29,31700.0,35.3023,35.3278,35.2448,35.3214,31700.0
2007-06-19 14:40:00,55.28,55.31,55.28,55.28,21500.0,35.315,35.3342,35.315,35.315,21500.0
2007-06-19 14:50:00,55.28,55.37,55.2,55.3,30000.0,35.315,35.3725,35.2639,35.3278,30000.0
2007-06-19 15:00:00,55.3,55.37,55.25,55.37,26200.0,35.3278,35.3725,35.2959,35.3725,26200.0
2007-06-19 15:10:00,55.36,55.37,55.3,55.35,23100.0,35.3661,35.3725,35.3278,35.3598,23100.0
2007-06-19 15:20:00,55.37,55.39,55.34,55.37,31000.0,35.3725,35.3853,35.3534,35.3725,31000.0
2007-06-19 15:30:00,55.36,55.45,55.34,55.43,40600.0,35.3661,35.4236,35.3534,35.4109,40600.0
2007-06-19 15:40:00,55.44,55.48,55.39,55.46,53600.0,35.4173,35.4428,35.3853,35.43,53600.0
2007-06-19 15:50:00,55.45,55.47,55.35,55.41,43000.0,35.4236,35.4364,35.3598,35.3981,43000.0
2007-06-20 09:30:00,55.8,55.8,55.48,55.58,65100.0,35.6472,35.6472,35.4428,35.5067,65100.0
2007-06-20 09:40:00,55.59,55.64,55.37,55.4,42800.0,35.5131,35.545,35.3725,35.3917,42800.0
2007-06-20 09:50:00,55.41,55.52,55.23,55.24,52800.0,35.3981,35.4684,35.2831,35.2895,52800.0
2007-06-20 10:00:00,55.24,55.42,55.04,55.37,60900.0,35.2895,35.4045,35.1617,35.3725,60900.0
2007-06-20 10:10:00,55.36,55.36,55.13,55.27,103200.0,35.3661,35.3661,35.2192,35.3087,103200.0
2007-06-20 10:20:00,55.29,55.52,55.29,55.49,31800.0,35.3214,35.4684,35.3214,35.4492,31800.0
2007-06-20 10:30:00,55.51,55.7,55.51,55.62,63000.0,35.462,35.5834,35.462,35.5322,63000.0
2007-06-20 10:40:00,55.63,55.69,55.59,55.68,26200.0,35.5386,35.577,35.5131,35.5706,26200.0
2007-06-20 10:50:00,55.68,55.87,55.65,55.85,106700.0,35.5706,35.692,35.5514,35.6792,106700.0
2007-06-20 11:00:00,55.86,55.97,55.81,55.96,50700.0,35.6856,35.7558,35.6536,35.7495,50700.0
2007-06-20 11:10:00,55.97,56.0,55.88,55.93,63900.0,35.7558,35.775,35.6983,35.7303,63900.0
2007-06-20 11:20:00,55.93,56.08,55.92,56.06,44100.0,35.7303,35.8261,35.7239,35.8133,44100.0
2007-06-20 11:30:00,56.07,56.1,55.93,55.96,64900.0,35.8197,35.8389,35.7303,35.7495,64900.0
2007-06-20 11:40:00,55.95,56.07,55.91,56.06,30300.0,35.7431,35.8197,35.7175,35.8133,30300.0
2007-06-20 11:50:00,56.06,56.12,56.0,56.08,43700.0,35.8133,35.8517,35.775,35.8261,43700.0
2007-06-20 12:00:00,56.08,56.12,56.02,56.05,87300.0,35.8261,35.8517,35.7878,35.8069,87300.0
2007-06-20 12:10:00,56.05,56.27,56.03,56.27,48300.0,35.8069,35.9475,35.7942,35.9475,48300.0
2007-06-20 12:20:00,56.28,56.37,56.24,56.31,47900.0,35.9539,36.0114,35.9283,35.973,47900.0
2007-06-20 12:30:00,56.3,56.59,56.29,56.47,110300.0,35.9667,36.1519,35.9603,36.0753,110300.0
2007-06-20 12:40:00,56.45,56.5,56.37,56.46,47800.0,36.0625,36.0944,36.0114,36.0689,47800.0
2007-06-20 12:50:00,56.46,56.49,56.39,56.42,26600.0,36.0689,36.088,36.0242,36.0433,26600.0
2007-06-20 13:00:00,56.41,56.49,56.32,56.32,236300.0,36.0369,36.088,35.9794,35.9794,236300.0
2007-06-20 13:10:00,56.33,56.35,56.22,56.24,37900.0,35.9858,35.9986,35.9156,35.9283,37900.0
2007-06-20 13:20:00,56.24,56.38,56.19,56.38,39200.0,35.9283,36.0178,35.8964,36.0178,39200.0
2007-06-20 13:30:00,56.35,56.5,56.33,56.4,60300.0,35.9986,36.0944,35.9858,36.0305,60300.0
2007-06-20 13:40:00,56.4,56.44,56.37,56.43,39300.0,36.0305,36.0561,36.0114,36.0497,39300.0
2007-06-20 13:50:00,56.43,56.5,56.43,56.5,45700.0,36.0497,36.0944,36.0497,36.0944,45700.0
2007-06-20 14:00:00,56.48,56.67,56.48,56.67,79800.0,36.0816,36.203,36.0816,36.203,79800.0
2007-06-20 14:10:00,56.67,56.7,56.5,56.5,68000.0,36.203,36.2222,36.0944,36.0944,68000.0
2007-06-20 14:20:00,56.51,56.51,56.08,56.27,111100.0,36.1008,36.1008,35.8261,35.9475,111100.0
2007-06-20 14:30:00,56.27,56.33,56.05,56.16,155400.0,35.9475,35.9858,35.8069,35.8772,155400.0
2007-06-20 14:40:00,56.15,56.26,56.1,56.2,80000.0,35.8708,35.9411,35.8389,35.9028,80000.0
2007-06-20 14:50:00,56.2,56.23,56.09,56.11,50800.0,35.9028,35.9219,35.8325,35.8453,50800.0
2007-06-20 15:00:00,56.12,56.14,55.9,55.95,126700.0,35.8517,35.8644,35.7111,35.7431,126700.0
2007-06-20 15:10:00,55.96,56.02,55.9,55.91,112200.0,35.7495,35.7878,35.7111,35.7175,112200.0
2007-06-20 15:20:00,55.92,55.95,55.76,55.76,151400.0,35.7239,35.7431,35.6217,35.6217,151400.0
2007-06-20 15:30:00,55.76,55.79,55.5,55.63,90400.0,35.6217,35.6408,35.4556,35.5386,90400.0
2007-06-20 15:40:00,55.63,55.67,55.45,55.47,116500.0,35.5386,35.5642,35.4236,35.4364,116500.0
2007-06-20 15:50:00,55.47,55.53,55.34,55.38,149500.0,35.4364,35.4748,35.3534,35.3789,149500.0
2007-06-21 09:30:00,55.04,55.32,55.0,55.19,110400.0,35.1617,35.3406,35.1362,35.2575,110400.0
2007-06-21 09:40:00,55.21,55.33,55.08,55.31,40400.0,35.2703,35.347,35.1873,35.3342,40400.0
2007-06-21 09:50:00,55.3,55.51,55.28,55.42,56500.0,35.3278,35.462,35.315,35.4045,56500.0
2007-06-21 10:00:00,55.43,55.56,55.4,55.52,73200.0,35.4109,35.4939,35.3917,35.4684,73200.0
2007-06-21 10:10:00,55.52,55.75,55.45,55.67,71800.0,35.4684,35.6153,35.4236,35.5642,71800.0
2007-06-21 10:20:00,55.69,55.92,55.6,55.88,81700.0,35.577,35.7239,35.5195,35.6983,81700.0
2007-06-21 10:30:00,55.87,56.02,55.79,55.99,83900.0,35.692,35.7878,35.6408,35.7686,83900.0
2007-06-21 10:40:00,55.99,56.14,55.84,56.02,67400.0,35.7686,35.8644,35.6728,35.7878,67400.0
2007-06-21 10:50:00,56.05,56.1,55.91,55.91,41400.0,35.8069,35.8389,35.7175,35.7175,41400.0
2007-06-21 11:00:00,55.93,55.98,55.68,55.68,40500.0,35.7303,35.7622,35.5706,35.5706,40500.0
2007-06-21 11:10:00,55.68,55.81,55.54,55.77,38100.0,35.5706,35.6536,35.4811,35.6281,38100.0
2007-06-21 11:20:00,55.79,55.81,55.62,55.72,28600.0,35.6408,35.6536,35.5322,35.5961,28600.0
2007-06-21 11:30:00,55.68,55.7,55.52,55.55,25300.0,35.5706,35.5834,35.4684,35.4875,25300.0
2007-06-21 11:40:00,55.55,55.57,55.45,55.56,27000.0,35.4875,35.5003,35.4236,35.4939,27000.0
2007-06-21 11:50:00,55.56,55.56,55.43,55.51,23000.0,35.4939,35.4939,35.4109,35.462,23000.0
2007-06-21 12:00:00,55.51,55.69,55.49,55.59,36500.0,35.462,35.577,35.4492,35.5131,36500.0
2007-06-21 12:10:00,55.58,55.66,55.5,55.5,49000.0,35.5067,35.5578,35.4556,35.4556,49000.0
2007-06-21 12:20:00,55.52,55.54,55.4,55.53,26100.0,35.4684,35.4811,35.3917,35.4748,26100.0
2007-06-21 12:30:00,55.52,55.52,55.4,55.52,19000.0,35.4684,35.4684,35.3917,35.4684,19000.0
2007-06-21 12:40:00,55.54,55.64,55.45,55.54,17900.0,35.4811,35.545,35.4236,35.4811,17900.0
2007-06-21 12:50:00,55.56,55.58,55.45,55.47,12300.0,35.4939,35.5067,35.4236,35.4364,12300.0
2007-06-21 13:00:00,55.46,55.65,55.46,55.63,22700.0,35.43,35.5514,35.43,35.5386,22700.0
2007-06-21 13:10:00,55.64,55.79,55.61,55.76,11100.0,35.545,35.6408,35.5259,35.6217,11100.0
2007-06-21 13:20:00,55.78,55.79,55.68,55.78,17300.0,35.6345,35.6408,35.5706,35.6345,17300.0
2007-06-21 13:30:00,55.79,55.94,55.78,55.83,57900.0,35.6408,35.7367,35.6345,35.6664,57900.0
2007-06-21 13:40:00,55.84,55.96,55.83,55.83,43900.0,35.6728,35.7495,35.6664,35.6664,43900.0
2007-06-21 13:50:00,55.82,55.84,55.72,55.76,43100.0,35.66,35.6728,35.5961,35.6217,43100.0
2007-06-21 14:00:00,55.76,55.79,55.65,55.68,49400.0,35.6217,35.6408,35.5514,35.5706,49400.0
2007-06-21 14:10:00,55.7,55.71,55.63,55.65,25700.0,35.5834,35.5897,35.5386,35.5514,25700.0
2007-06-21 14:20:00,55.65,55.7,55.61,55.62,24400.0,35.5514,35.5834,35.5259,35.5322,24400.0
2007-06-21 14:30:00,55.62,55.62,55.45,55.49,46300.0,35.5322,35.5322,35.4236,35.4492,46300.0
2007-06-21 14:40:00,55.47,55.61,55.46,55.48,26100.0,35.4364,35.5259,35.43,35.4428,26100.0
2007-06-21 14:50:00,55.46,55.63,55.46,55.6,29500.0,35.43,35.5386,35.43,35.5195,29500.0
2007-06-21 15:00:00,55.6,55.68,55.56,55.6,15000.0,35.5195,35.5706,35.4939,35.5195,15000.0
2007-06-21 15:10:00,55.58,55.65,55.5,55.62,39100.0,35.5067,35.5514,35.4556,35.5322,39100.0
2007-06-21 15:20:00,55.61,55.68,55.58,55.64,31100.0,35.5259,35.5706,35.5067,35.545,31100.0
2007-06-21 15:30:00,55.65,55.73,55.65,55.7,29000.0,35.5514,35.6025,35.5514,35.5834,29000.0
2007-06-21 15:40:00,55.7,55.7,55.63,55.66,42800.0,35.5834,35.5834,35.5386,35.5578,42800.0
2007-06-21 15:50:00,55.66,55.83,55.65,55.79,97900.0,35.5578,35.6664,35.5514,35.6408,97900.0
2007-06-22 09:30:00,55.7,55.81,55.5,55.79,37400.0,35.5834,35.6536,35.4556,35.6408,37400.0
2007-06-22 09:40:00,55.78,55.82,55.55,55.62,59700.0,35.6345,35.66,35.4875,35.5322,59700.0
2007-06-22 09:50:00,55.62,55.93,55.62,55.86,44800.0,35.5322,35.7303,35.5322,35.6856,44800.0
2007-06-22 10:00:00,55.84,55.86,55.66,55.81,56400.0,35.6728,35.6856,35.5578,35.6536,56400.0
2007-06-22 10:10:00,55.83,55.84,55.66,55.8,54600.0,35.6664,35.6728,35.5578,35.6472,54600.0
2007-06-22 10:20:00,55.79,55.93,55.78,55.82,38700.0,35.6408,35.7303,35.6345,35.66,38700.0
2007-06-22 10:30:00,55.82,56.11,55.77,56.01,82000.0,35.66,35.8453,35.6281,35.7814,82000.0
2007-06-22 10:40:00,56.01,56.02,55.88,55.94,26800.0,35.7814,35.7878,35.6983,35.7367,26800.0
2007-06-22 10:50:00,55.94,56.0,55.87,55.87,28500.0,35.7367,35.775,35.692,35.692,28500.0
2007-06-22 11:00:00,55.88,55.89,55.82,55.89,24600.0,35.6983,35.7047,35.66,35.7047,24600.0
2007-06-22 11:10:00,55.91,55.94,55.81,55.81,16600.0,35.7175,35.7367,35.6536,35.6536,16600.0
2007-06-22 11:20:00,55.81,55.91,55.77,55.81,22800.0,35.6536,35.7175,35.6281,35.6536,22800.0
2007-06-22 11:30:00,55.81,55.85,55.74,55.78,30100.0,35.6536,35.6792,35.6089,35.6345,30100.0
2007-06-22 11:40:00,55.79,55.8,55.63,55.7,25200.0,35.6408,35.6472,35.5386,35.5834,25200.0
2007-06-22 11:50:00,55.7,55.77,55.63,55.75,15100.0,35.5834,35.6281,35.5386,35.6153,15100.0
2007-06-22 12:00:00,55.76,55.77,55.71,55.72,36900.0,35.6217,35.6281,35.5897,35.5961,36900.0
2007-06-22 12:10:00,55.74,55.75,55.55,55.57,36000.0,35.6089,35.6153,35.4875,35.5003,36000.0
2007-06-22 12:20:00,55.56,55.61,55.29,55.29,65600.0,35.4939,35.5259,35.3214,35.3214,65600.0
2007-06-22 12:30:00,55.31,55.37,55.07,55.32,46600.0,35.3342,35.3725,35.1809,35.3406,46600.0
2007-06-22 12:40:00,55.32,55.38,55.23,55.37,36400.0,35.3406,35.3789,35.2831,35.3725,36400.0
2007-06-22 12:50:00,55.38,55.4,55.23,55.28,38800.0,35.3789,35.3917,35.2831,35.315,38800.0
2007-06-22 13:00:00,55.32,55.32,55.07,55.21,43200.0,35.3406,35.3406,35.1809,35.2703,43200.0
2007-06-22 13:10:00,55.2,55.31,55.18,55.24,23500.0,35.2639,35.3342,35.2512,35.2895,23500.0
2007-06-22 13:20:00,55.26,55.46,55.22,55.41,50100.0,35.3023,35.43,35.2767,35.3981,50100.0
2007-06-22 13:30:00,55.42,55.53,55.35,55.53,20200.0,35.4045,35.4748,35.3598,35.4748,20200.0
2007-06-22 13:40:00,55.54,55.58,55.49,55.54,28500.0,35.4811,35.5067,35.4492,35.4811,28500.0
2007-06-22 13:50:00,55.54,55.6,55.44,55.57,38800.0,35.4811,35.5195,35.4173,35.5003,38800.0
2007-06-22 14:00:00,55.55,55.56,55.34,55.4,24700.0,35.4875,35.4939,35.3534,35.3917,24700.0
2007-06-22 14:10:00,55.41,55.52,55.4,55.42,17100.0,35.3981,35.4684,35.3917,35.4045,17100.0
2007-06-22 14:20:00,55.42,55.52,55.32,55.52,21600.0,35.4045,35.4684,35.3406,35.4684,21600.0
2007-06-22 14:30:00,55.51,55.53,55.35,55.44,44200.0,35.462,35.4748,35.3598,35.4173,44200.0
2007-06-22 14:40:00,55.43,55.5,55.41,55.43,20300.0,35.4109,35.4556,35.3981,35.4109,20300.0
2007-06-22 14:50:00,55.44,55.49,55.36,55.42,25500.0,35.4173,35.4492,35.3661,35.4045,25500.0
2007-06-22 15:00:00,55.42,55.47,55.33,55.36,23800.0,35.4045,35.4364,35.347,35.3661,23800.0
2007-06-22 15:10:00,55.37,55.39,55.32,55.37,20800.0,35.3725,35.3853,35.3406,35.3725,20800.0
2007-06-22 15:20:00,55.38,55.44,55.31,55.31,57700.0,35.3789,35.4173,35.3342,35.3342,57700.0
2007-06-22 15:30:00,55.32,55.35,55.18,55.26,59400.0,35.3406,35.3598,35.2512,35.3023,59400.0
2007-06-22 15:40:00,55.26,55.28,55.1,55.18,89000.0,35.3023,35.315,35.2001,35.2512,89000.0
2007-06-22 15:50:00,55.17,55.28,55.14,55.19,100800.0,35.2448,35.315,35.2256,35.2575,100800.0
2007-06-25 09:30:00,55.12,55.43,55.12,55.31,104300.0,35.2128,35.4109,35.2128,35.3342,104300.0
2007-06-25 09:40:00,55.38,55.38,55.03,55.24,66900.0,35.3789,35.3789,35.1553,35.2895,66900.0
2007-06-25 09:50:00,55.26,55.45,55.15,55.44,21700.0,35.3023,35.4236,35.232,35.4173,21700.0
2007-06-25 10:00:00,55.43,55.56,55.3,55.31,23100.0,35.4109,35.4939,35.3278,35.3342,23100.0
2007-06-25 10:10:00,55.33,55.61,55.3,55.6,30000.0,35.347,35.5259,35.3278,35.5195,30000.0
2007-06-25 10:20:00,55.57,55.69,55.55,55.64,26000.0,35.5003,35.577,35.4875,35.545,26000.0
2007-06-25 10:30:00,55.65,55.71,55.46,55.46,17700.0,35.5514,35.5897,35.43,35.43,17700.0
2007-06-25 10:40:00,55.47,55.63,55.44,55.54,17100.0,35.4364,35.5386,35.4173,35.4811,17100.0
2007-06-25 10:50:00,55.54,55.84,55.52,55.81,38100.0,35.4811,35.6728,35.4684,35.6536,38100.0
2007-06-25 11:00:00,55.8,55.93,55.8,55.8,69300.0,35.6472,35.7303,35.6472,35.6472,69300.0
2007-06-25 11:10:00,55.79,55.9,55.78,55.84,19900.0,35.6408,35.7111,35.6345,35.6728,19900.0
2007-06-25 11:20:00,55.84,55.84,55.68,55.79,33500.0,35.6728,35.6728,35.5706,35.6408,33500.0
2007-06-25 11:30:00,55.82,55.83,55.67,55.7,15100.0,35.66,35.6664,35.5642,35.5834,15100.0
2007-06-25 11:40:00,55.68,55.7,55.57,55.67,24900.0,35.5706,35.5834,35.5003,35.5642,24900.0
2007-06-25 11:50:00,55.68,55.68,55.61,55.65,14900.0,35.5706,35.5706,35.5259,35.5514,14900.0
2007-06-25 12:00:00,55.65,55.79,55.65,55.78,17700.0,35.5514,35.6408,35.5514,35.6345,17700.0
2007-06-25 12:10:00,55.75,55.84,55.75,55.78,17000.0,35.6153,35.6728,35.6153,35.6345,17000.0
2007-06-25 12:20:00,55.79,55.83,55.74,55.77,12100.0,35.6408,35.6664,35.6089,35.6281,12100.0
2007-06-25 12:30:00,55.76,55.79,55.69,55.72,17900.0,35.6217,35.6408,35.577,35.5961,17900.0
2007-06-25 12:40:00,55.73,55.75,55.69,55.69,9900.0,35.6025,35.6153,35.577,35.577,9900.0
2007-06-25 12:50:00,55.69,55.72,55.57,55.59,18000.0,35.577,35.5961,35.5003,35.5131,18000.0
2007-06-25 13:00:00,55.58,55.68,55.56,55.58,15400.0,35.5067,35.5706,35.4939,35.5067,15400.0
2007-06-25 13:10:00,55.58,55.59,55.5,55.5,17200.0,35.5067,35.5131,35.4556,35.4556,17200.0
2007-06-25 13:20:00,55.5,55.6,55.47,55.47,17600.0,35.4556,35.5195,35.4364,35.4364,17600.0
2007-06-25 13:30:00,55.49,55.62,55.49,55.54,18800.0,35.4492,35.5322,35.4492,35.4811,18800.0
2007-06-25 13:40:00,55.55,55.59,55.46,55.56,23000.0,35.4875,35.5131,35.43,35.4939,23000.0
2007-06-25 13:50:00,55.56,55.66,55.46,55.54,36600.0,35.4939,35.5578,35.43,35.4811,36600.0
2007-06-25 14:00:00,55.52,55.61,55.51,55.53,37000.0,35.4684,35.5259,35.462,35.4748,37000.0
2007-06-25 14:10:00,55.53,55.6,55.45,55.55,79900.0,35.4748,35.5195,35.4236,35.4875,79900.0
2007-06-25 14:20:00,55.56,55.65,55.49,55.49,31200.0,35.4939,35.5514,35.4492,35.4492,31200.0
2007-06-25 14:30:00,55.48,55.48,55.15,55.34,74500.0,35.4428,35.4428,35.232,35.3534,74500.0
2007-06-25 14:40:00,55.32,55.36,55.0,55.01,54800.0,35.3406,35.3661,35.1362,35.1426,54800.0
2007-06-25 14:50:00,55.01,55.1,54.93,54.97,51900.0,35.1426,35.2001,35.0914,35.117,51900.0
2007-06-25 15:00:00,54.96,55.1,54.79,54.9,49700.0,35.1106,35.2001,35.002,35.0723,49700.0
2007-06-25 15:10:00,54.88,54.97,54.79,54.9,76100.0,35.0595,35.117,35.002,35.0723,76100.0
2007-06-25 15:20:00,54.86,55.08,54.86,55.04,50800.0,35.0467,35.1873,35.0467,35.1617,50800.0
2007-06-25 15:30:00,55.02,55.13,55.01,55.08,62300.0,35.1489,35.2192,35.1426,35.1873,62300.0
2007-06-25 15:40:00,55.07,55.07,54.88,54.88,62500.0,35.1809,35.1809,35.0595,35.0595,62500.0
2007-06-25 15:50:00,54.88,54.97,54.82,54.92,85100.0,35.0595,35.117,35.0212,35.0851,85100.0
2007-06-26 09:30:00,54.9,55.16,54.89,55.02,30500.0,35.0723,35.2384,35.0659,35.1489,30500.0
2007-06-26 09:40:00,55.01,55.16,54.75,54.8,30500.0,35.1426,35.2384,34.9765,35.0084,30500.0
2007-06-26 09:50:00,54.84,54.85,54.63,54.71,31100.0,35.034,35.0403,34.8998,34.9509,31100.0
2007-06-26 10:00:00,54.73,54.79,54.6,54.69,69200.0,34.9637,35.002,34.8806,34.9381,69200.0
2007-06-26 10:10:00,54.69,54.73,54.58,54.61,21900.0,34.9381,34.9637,34.8679,34.887,21900.0
2007-06-26 10:20:00,54.59,54.65,54.43,54.48,25300.0,34.8742,34.9126,34.772,34.804,25300.0
2007-06-26 10:30:00,54.48,54.53,54.46,54.5,60400.0,34.804,34.8359,34.7912,34.8167,60400.0
2007-06-26 10:40:00,54.49,54.51,54.36,54.37,46600.0,34.8104,34.8231,34.7273,34.7337,46600.0
2007-06-26 10:50:00,54.37,54.41,54.08,54.13,42600.0,34.7337,34.7593,34.5484,34.5804,42600.0
2007-06-26 11:00:00,54.11,54.19,54.02,54.15,66200.0,34.5676,34.6187,34.5101,34.5932,66200.0
2007-06-26 11:10:00,54.13,54.46,54.12,54.39,20600.0,34.5804,34.7912,34.574,34.7465,20600.0
2007-06-26 11:20:00,54.4,54.49,54.39,54.41,11100.0,34.7529,34.8104,34.7465,34.7593,11100.0
2007-06-26 11:30:00,54.41,54.59,54.34,54.56,15400.0,34.7593,34.8742,34.7145,34.8551,15400.0
2007-06-26 11:40:00,54.56,54.73,54.54,54.68,18000.0,34.8551,34.9637,34.8423,34.9317,18000.0
2007-06-26 11:50:00,54.67,54.72,54.58,54.72,17500.0,34.9253,34.9573,34.8679,34.9573,17500.0
2007-06-26 12:00:00,54.7,54.76,54.62,54.7,21800.0,34.9445,34.9828,34.8934,34.9445,21800.0
2007-06-26 12:10:00,54.69,54.74,54.62,54.71,7800.0,34.9381,34.9701,34.8934,34.9509,7800.0
2007-06-26 12:20:00,54.72,54.79,54.67,54.77,9100.0,34.9573,35.002,34.9253,34.9892,9100.0
2007-06-26 12:30:00,54.78,54.79,54.58,54.58,22700.0,34.9956,35.002,34.8679,34.8679,22700.0
2007-06-26 12:40:00,54.58,54.64,54.53,54.58,22400.0,34.8679,34.9062,34.8359,34.8679,22400.0
2007-06-26 12:50:00,54.6,54.6,54.5,54.5,31100.0,34.8806,34.8806,34.8167,34.8167,31100.0
2007-06-26 13:00:00,54.51,54.53,54.4,54.51,43300.0,34.8231,34.8359,34.7529,34.8231,43300.0
2007-06-26 13:10:00,54.53,54.7,54.53,54.7,30800.0,34.8359,34.9445,34.8359,34.9445,30800.0
2007-06-26 13:20:00,54.7,54.71,54.65,54.71,26200.0,34.9445,34.9509,34.9126,34.9509,26200.0
2007-06-26 13:30:00,54.69,54.72,54.52,54.63,27300.0,34.9381,34.9573,34.8295,34.8998,27300.0
2007-06-26 13:40:00,54.63,54.76,54.5,54.59,33000.0,34.8998,34.9828,34.8167,34.8742,33000.0
2007-06-26 13:50:00,54.56,54.65,54.53,54.59,20100.0,34.8551,34.9126,34.8359,34.8742,20100.0
2007-06-26 14:00:00,54.61,54.71,54.58,54.65,21600.0,34.887,34.9509,34.8679,34.9126,21600.0
2007-06-26 14:10:00,54.65,54.66,54.48,54.59,26100.0,34.9126,34.919,34.804,34.8742,26100.0
2007-06-26 14:20:00,54.57,54.57,54.38,54.43,39100.0,34.8615,34.8615,34.7401,34.772,39100.0
2007-06-26 14:30:00,54.44,54.47,54.24,54.24,36200.0,34.7784,34.7976,34.6506,34.6506,36200.0
2007-06-26 14:40:00,54.23,54.36,54.17,54.34,36600.0,34.6443,34.7273,34.6059,34.7145,36600.0
2007-06-26 14:50:00,54.34,54.38,54.14,54.16,53300.0,34.7145,34.7401,34.5868,34.5995,53300.0
2007-06-26 15:00:00,54.17,54.24,54.08,54.14,59800.0,34.6059,34.6506,34.5484,34.5868,59800.0
2007-06-26 15:10:00,54.15,54.35,54.15,54.3,45600.0,34.5932,34.7209,34.5932,34.689,45600.0
2007-06-26 15:20:00,54.31,54.38,54.25,54.32,33500.0,34.6954,34.7401,34.657,34.7018,33500.0
2007-06-26 15:30:00,54.32,54.4,54.29,54.35,28600.0,34.7018,34.7529,34.6826,34.7209,28600.0
2007-06-26 15:40:00,54.34,54.34,54.17,54.22,51100.0,34.7145,34.7145,34.6059,34.6379,51100.0
2007-06-26 15:50:00,54.22,54.27,54.16,54.16,58400.0,34.6379,34.6698,34.5995,34.5995,58400.0
2007-06-27 09:30:00,53.55,53.81,53.5,53.71,45300.0,34.3408,34.5076,34.3088,34.4434,45300.0
2007-06-27 09:40:00,53.74,53.74,53.51,53.64,27100.0,34.4627,34.4627,34.3152,34.3985,27100.0
2007-06-27 09:50:00,53.63,53.81,53.61,53.62,23300.0,34.3921,34.5076,34.3793,34.3857,23300.0
2007-06-27 10:00:00,53.61,53.78,53.6,53.75,33300.0,34.3793,34.4883,34.3729,34.4691,33300.0
2007-06-27 10:10:00,53.75,53.76,53.62,53.72,32800.0,34.4691,34.4755,34.3857,34.4498,32800.0
2007-06-27 10:20:00,53.71,53.8,53.71,53.78,39000.0,34.4434,34.5011,34.4434,34.4883,39000.0
2007-06-27 10:30:00,53.78,53.93,53.76,53.85,29300.0,34.4883,34.5845,34.4755,34.5332,29300.0
2007-06-27 10:40:00,53.86,53.88,53.78,53.81,33000.0,34.5396,34.5524,34.4883,34.5076,33000.0
2007-06-27 10:50:00,53.79,53.87,53.78,53.85,18600.0,34.4947,34.546,34.4883,34.5332,18600.0
2007-06-27 11:00:00,53.84,53.96,53.8,53.91,42200.0,34.5268,34.6038,34.5011,34.5717,42200.0
2007-06-27 11:10:00,53.89,54.11,53.89,54.02,32100.0,34.5589,34.6999,34.5589,34.6422,32100.0
2007-06-27 11:20:00,54.02,54.08,54.0,54.0,27600.0,34.6422,34.6807,34.6294,34.6294,27600.0
2007-06-27 11:30:00,53.99,54.0,53.87,53.89,25900.0,34.623,34.6294,34.546,34.5589,25900.0
2007-06-27 11:40:00,53.9,53.95,53.86,53.86,32600.0,34.5653,34.5973,34.5396,34.5396,32600.0
2007-06-27 11:50:00,53.86,53.98,53.86,53.91,24700.0,34.5396,34.6166,34.5396,34.5717,24700.0
2007-06-27 12:00:00,53.91,54.11,53.91,54.03,46400.0,34.5717,34.6999,34.5717,34.6486,46400.0
2007-06-27 12:10:00,54.02,54.02,53.88,53.88,27700.0,34.6422,34.6422,34.5524,34.5524,27700.0
2007-06-27 12:20:00,53.89,53.96,53.86,53.95,22200.0,34.5589,34.6038,34.5396,34.5973,22200.0
2007-06-27 12:30:00,53.96,54.09,53.92,54.06,17800.0,34.6038,34.6871,34.5781,34.6679,17800.0
2007-06-27 12:40:00,54.06,54.11,54.02,54.11,22800.0,34.6679,34.6999,34.6422,34.6999,22800.0
2007-06-27 12:50:00,54.1,54.12,54.07,54.09,26700.0,34.6935,34.7064,34.6743,34.6871,26700.0
2007-06-27 13:00:00,54.07,54.13,54.05,54.06,13200.0,34.6743,34.7128,34.6615,34.6679,13200.0
2007-06-27 13:10:00,54.07,54.07,53.95,53.97,17500.0,34.6743,34.6743,34.5973,34.6102,17500.0
2007-06-27 13:20:00,53.97,54.04,53.97,54.0,10400.0,34.6102,34.6551,34.6102,34.6294,10400.0
2007-06-27 13:30:00,54.0,54.01,53.91,53.96,48100.0,34.6294,34.6358,34.5717,34.6038,48100.0
2007-06-27 13:40:00,53.96,54.03,53.92,53.95,58700.0,34.6038,34.6486,34.5781,34.5973,58700.0
2007-06-27 13:50:00,53.96,54.02,53.88,53.89,45800.0,34.6038,34.6422,34.5524,34.5589,45800.0
2007-06-27 14:00:00,53.9,53.97,53.88,53.9,38300.0,34.5653,34.6102,34.5524,34.5653,38300.0
2007-06-27 14:10:00,53.89,53.96,53.88,53.94,70100.0,34.5589,34.6038,34.5524,34.5909,70100.0
2007-06-27 14:20:00,53.94,54.14,53.94,54.12,22600.0,34.5909,34.7192,34.5909,34.7064,22600.0
2007-06-27 14:30:00,54.11,54.19,54.08,54.17,27200.0,34.6999,34.7512,34.6807,34.7384,27200.0
2007-06-27 14:40:00,54.16,54.18,54.05,54.06,35100.0,34.732,34.7448,34.6615,34.6679,35100.0
2007-06-27 14:50:00,54.07,54.28,54.07,54.24,89600.0,34.6743,34.809,34.6743,34.7833,89600.0
2007-06-27 15:00:00,54.25,54.39,54.24,54.34,57100.0,34.7897,34.8795,34.7833,34.8474,57100.0
2007-06-27 15:10:00,54.34,54.44,54.32,54.44,51500.0,34.8474,34.9116,34.8346,34.9116,51500.0
2007-06-27 15:20:00,54.43,54.51,54.36,54.51,97800.0,34.9052,34.9565,34.8603,34.9565,97800.0
2007-06-27 15:30:00,54.51,54.6,54.49,54.59,62900.0,34.9565,35.0142,34.9436,35.0078,62900.0
2007-06-27 15:40:00,54.58,54.76,54.58,54.75,97400.0,35.0013,35.1168,35.0013,35.1104,97400.0
2007-06-27 15:50:00,54.76,54.83,54.74,54.79,105300.0,35.1168,35.1617,35.104,35.136,105300.0
2007-06-28 09:30:00,55.09,55.59,54.52,54.66,27400.0,35.3284,35.649,34.9629,35.0527,27400.0
2007-06-28 09:40:00,54.64,54.67,54.41,54.41,35700.0,35.0398,35.0591,34.8923,34.8923,35700.0
2007-06-28 09:50:00,54.41,54.6,54.41,54.56,29800.0,34.8923,35.0142,34.8923,34.9885,29800.0
2007-06-28 10:00:00,54.56,54.73,54.54,54.69,23100.0,34.9885,35.0975,34.9757,35.0719,23100.0
2007-06-28 10:10:00,54.68,54.86,54.68,54.73,26100.0,35.0655,35.1809,35.0655,35.0975,26100.0
2007-06-28 10:20:00,54.75,54.8,54.66,54.66,25700.0,35.1104,35.1424,35.0527,35.0527,25700.0
2007-06-28 10:30:00,54.66,54.73,54.55,54.56,34200.0,35.0527,35.0975,34.9821,34.9885,34200.0
2007-06-28 10:40:00,54.56,54.74,54.54,54.7,21400.0,34.9885,35.104,34.9757,35.0783,21400.0
2007-06-28 10:50:00,54.71,54.71,54.55,54.56,56500.0,35.0847,35.0847,34.9821,34.9885,56500.0
2007-06-28 11:00:00,54.56,54.58,54.45,54.48,16000.0,34.9885,35.0013,34.918,34.9372,16000.0
2007-06-28 11:10:00,54.49,54.6,54.46,54.58,23100.0,34.9436,35.0142,34.9244,35.0013,23100.0
2007-06-28 11:20:00,54.58,54.68,54.56,54.59,15200.0,35.0013,35.0655,34.9885,35.0078,15200.0
2007-06-28 11:30:00,54.61,54.7,54.61,54.69,10400.0,35.0206,35.0783,35.0206,35.0719,10400.0
2007-06-28 11:40:00,54.69,54.74,54.67,54.71,13600.0,35.0719,35.104,35.0591,35.0847,13600.0
2007-06-28 11:50:00,54.7,54.84,54.64,54.84,15600.0,35.0783,35.1681,35.0398,35.1681,15600.0
2007-06-28 12:00:00,54.83,54.87,54.78,54.86,26300.0,35.1617,35.1873,35.1296,35.1809,26300.0
2007-06-28 12:10:00,54.83,54.94,54.82,54.91,19200.0,35.1617,35.2322,35.1553,35.213,19200.0
2007-06-28 12:20:00,54.89,54.89,54.72,54.74,13300.0,35.2001,35.2001,35.0911,35.104,13300.0
2007-06-28 12:30:00,54.76,54.78,54.74,54.76,14400.0,35.1168,35.1296,35.104,35.1168,14400.0
2007-06-28 12:40:00,54.76,54.76,54.71,54.74,9300.0,35.1168,35.1168,35.0847,35.104,9300.0
2007-06-28 12:50:00,54.74,54.76,54.7,54.71,5900.0,35.104,35.1168,35.0783,35.0847,5900.0
2007-06-28 13:00:00,54.7,54.71,54.68,54.69,10900.0,35.0783,35.0847,35.0655,35.0719,10900.0
2007-06-28 13:10:00,54.68,54.69,54.65,54.65,17700.0,35.0655,35.0719,35.0462,35.0462,17700.0
2007-06-28 13:20:00,54.64,54.65,54.63,54.65,9200.0,35.0398,35.0462,35.0334,35.0462,9200.0
2007-06-28 13:30:00,54.65,54.72,54.64,54.67,12300.0,35.0462,35.0911,35.0398,35.0591,12300.0
2007-06-28 13:40:00,54.67,54.7,54.63,54.68,17500.0,35.0591,35.0783,35.0334,35.0655,17500.0
2007-06-28 13:50:00,54.68,54.8,54.67,54.7,16000.0,35.0655,35.1424,35.0591,35.0783,16000.0
2007-06-28 14:00:00,54.7,54.76,54.64,54.76,11800.0,35.0783,35.1168,35.0398,35.1168,11800.0
2007-06-28 14:10:00,54.74,54.9,54.42,54.77,48800.0,35.104,35.2066,34.8987,35.1232,48800.0
2007-06-28 14:20:00,54.8,54.8,54.55,54.59,46100.0,35.1424,35.1424,34.9821,35.0078,46100.0
2007-06-28 14:30:00,54.58,54.58,54.38,54.43,43000.0,35.0013,35.0013,34.8731,34.9052,43000.0
2007-06-28 14:40:00,54.45,54.77,54.44,54.67,45800.0,34.918,35.1232,34.9116,35.0591,45800.0
2007-06-28 14:50:00,54.66,54.75,54.6,54.71,39400.0,35.0527,35.1104,35.0142,35.0847,39400.0
2007-06-28 15:00:00,54.69,54.7,54.55,54.65,28200.0,35.0719,35.0783,34.9821,35.0462,28200.0
2007-06-28 15:10:00,54.65,54.69,54.57,54.63,33600.0,35.0462,35.0719,34.9949,35.0334,33600.0
2007-06-28 15:20:00,54.63,54.67,54.57,54.61,52700.0,35.0334,35.0591,34.9949,35.0206,52700.0
2007-06-28 15:30:00,54.62,54.66,54.57,54.58,65300.0,35.027,35.0527,34.9949,35.0013,65300.0
2007-06-28 15:40:00,54.59,54.59,54.38,54.41,97400.0,35.0078,35.0078,34.8731,34.8923,97400.0
2007-06-28 15:50:00,54.42,54.49,54.37,54.44,102800.0,34.8987,34.9436,34.8667,34.9116,102800.0
2007-06-29 09:30:00,54.42,54.42,54.01,54.05,73500.0,34.8987,34.8987,34.6358,34.6615,73500.0
2007-06-29 09:40:00,54.05,54.16,53.99,54.11,46300.0,34.6615,34.732,34.623,34.6999,46300.0
2007-06-29 09:50:00,54.11,54.31,54.08,54.18,49300.0,34.6999,34.8282,34.6807,34.7448,49300.0
2007-06-29 10:00:00,54.16,54.29,54.13,54.18,117600.0,34.732,34.8154,34.7128,34.7448,117600.0
2007-06-29 10:10:00,54.18,54.22,54.13,54.15,40100.0,34.7448,34.7705,34.7128,34.7256,40100.0
2007-06-29 10:20:00,54.15,54.17,54.05,54.08,58300.0,34.7256,34.7384,34.6615,34.6807,58300.0
2007-06-29 10:30:00,54.07,54.09,54.02,54.08,62800.0,34.6743,34.6871,34.6422,34.6807,62800.0
2007-06-29 10:40:00,54.08,54.1,54.04,54.06,23100.0,34.6807,34.6935,34.6551,34.6679,23100.0
2007-06-29 10:50:00,54.06,54.07,53.99,54.0,39800.0,34.6679,34.6743,34.623,34.6294,39800.0
2007-06-29 11:00:00,53.99,54.03,53.84,53.91,43500.0,34.623,34.6486,34.5268,34.5717,43500.0
2007-06-29 11:10:00,53.88,53.9,53.84,53.85,26300.0,34.5524,34.5653,34.5268,34.5332,26300.0
2007-06-29 11:20:00,53.85,53.92,53.85,53.91,31200.0,34.5332,34.5781,34.5332,34.5717,31200.0
2007-06-29 11:30:00,53.9,54.01,53.86,53.97,66000.0,34.5653,34.6358,34.5396,34.6102,66000.0
2007-06-29 11:40:00,53.97,54.01,53.82,53.86,69700.0,34.6102,34.6358,34.514,34.5396,69700.0
2007-06-29 11:50:00,53.84,53.85,53.71,53.74,41800.0,34.5268,34.5332,34.4434,34.4627,41800.0
2007-06-29 12:00:00,53.73,53.75,53.67,53.71,41500.0,34.4563,34.4691,34.4178,34.4434,41500.0
2007-06-29 12:10:00,53.71,53.72,53.58,53.59,70500.0,34.4434,34.4498,34.3601,34.3665,70500.0
2007-06-29 12:20:00,53.59,53.7,53.53,53.63,44400.0,34.3665,34.437,34.328,34.3921,44400.0
2007-06-29 12:30:00,53.64,53.64,53.51,53.56,34900.0,34.3985,34.3985,34.3152,34.3472,34900.0
2007-06-29 12:40:00,53.55,53.67,53.55,53.58,82800.0,34.3408,34.4178,34.3408,34.3601,82800.0
2007-06-29 12:50:00,53.59,53.68,53.57,53.65,23300.0,34.3665,34.4242,34.3537,34.405,23300.0
2007-06-29 13:00:00,53.65,53.76,53.63,53.71,29200.0,34.405,34.4755,34.3921,34.4434,29200.0
2007-06-29 13:10:00,53.71,53.76,53.65,53.74,35800.0,34.4434,34.4755,34.405,34.4627,35800.0
2007-06-29 13:20:00,53.74,53.88,53.74,53.86,44400.0,34.4627,34.5524,34.4627,34.5396,44400.0
2007-06-29 13:30:00,53.86,53.96,53.79,53.95,63700.0,34.5396,34.6038,34.4947,34.5973,63700.0
2007-06-29 13:40:00,53.95,54.1,53.92,54.1,57800.0,34.5973,34.6935,34.5781,34.6935,57800.0
2007-06-29 13:50:00,54.1,54.11,54.02,54.03,29500.0,34.6935,34.6999,34.6422,34.6486,29500.0
2007-06-29 14:00:00,54.04,54.05,53.94,53.99,94200.0,34.6551,34.6615,34.5909,34.623,94200.0
2007-06-29 14:10:00,53.96,54.04,53.88,54.01,79100.0,34.6038,34.6551,34.5524,34.6358,79100.0
2007-06-29 14:20:00,54.01,54.05,53.92,53.96,46100.0,34.6358,34.6615,34.5781,34.6038,46100.0
2007-06-29 14:30:00,53.95,54.07,53.9,54.05,36300.0,34.5973,34.6743,34.5653,34.6615,36300.0
2007-06-29 14:40:00,54.05,54.12,54.03,54.05,40200.0,34.6615,34.7064,34.6486,34.6615,40200.0
2007-06-29 14:50:00,54.05,54.13,54.05,54.1,38700.0,34.6615,34.7128,34.6615,34.6935,38700.0
2007-06-29 15:00:00,54.11,54.15,53.95,54.01,111100.0,34.6999,34.7256,34.5973,34.6358,111100.0
2007-06-29 15:10:00,54.02,54.03,53.81,53.94,146900.0,34.6422,34.6486,34.5076,34.5909,146900.0
2007-06-29 15:20:00,53.94,53.96,53.88,53.88,106000.0,34.5909,34.6038,34.5524,34.5524,106000.0
2007-06-29 15:30:00,53.9,54.01,53.87,54.0,70200.0,34.5653,34.6358,34.546,34.6294,70200.0
2007-06-29 15:40:00,53.99,54.22,53.99,54.18,200200.0,34.623,34.7705,34.623,34.7448,200200.0
2007-06-29 15:50:00,54.2,54.27,54.09,54.1,254400.0,34.7577,34.8026,34.6871,34.6935,254400.0
2007-07-02 09:30:00,54.61,54.75,54.41,54.74,48700.0,35.0206,35.1104,34.8923,35.104,48700.0
2007-07-02 09:40:00,54.75,54.98,54.75,54.83,45000.0,35.1104,35.2579,35.1104,35.1617,45000.0
2007-07-02 09:50:00,54.82,55.0,54.82,54.95,63600.0,35.1553,35.2707,35.1553,35.2386,63600.0
2007-07-02 10:00:00,54.95,55.36,54.95,55.17,109200.0,35.2386,35.5016,35.2386,35.3797,109200.0
2007-07-02 10:10:00,55.17,55.35,55.16,55.23,33800.0,35.3797,35.4951,35.3733,35.4182,33800.0
2007-07-02 10:20:00,55.23,55.44,55.22,55.35,65700.0,35.4182,35.5529,35.4118,35.4951,65700.0
2007-07-02 10:30:00,55.35,55.42,55.32,55.37,56200.0,35.4951,35.54,35.4759,35.508,56200.0
2007-07-02 10:40:00,55.37,55.39,55.27,55.27,16000.0,35.508,35.5208,35.4438,35.4438,16000.0
2007-07-02 10:50:00,55.27,55.27,55.19,55.25,23400.0,35.4438,35.4438,35.3925,35.431,23400.0
2007-07-02 11:00:00,55.25,55.3,55.14,55.16,27900.0,35.431,35.4631,35.3605,35.3733,27900.0
2007-07-02 11:10:00,55.14,55.22,55.11,55.11,27500.0,35.3605,35.4118,35.3412,35.3412,27500.0
2007-07-02 11:20:00,55.11,55.14,55.1,55.12,16100.0,35.3412,35.3605,35.3348,35.3476,16100.0
2007-07-02 11:30:00,55.12,55.17,55.1,55.15,19000.0,35.3476,35.3797,35.3348,35.3669,19000.0
2007-07-02 11:40:00,55.15,55.18,55.13,55.15,33600.0,35.3669,35.3861,35.3541,35.3669,33600.0
2007-07-02 11:50:00,55.17,55.18,55.13,55.15,63300.0,35.3797,35.3861,35.3541,35.3669,63300.0
2007-07-02 12:00:00,55.15,55.23,55.14,55.23,11100.0,35.3669,35.4182,35.3605,35.4182,11100.0
2007-07-02 12:10:00,55.25,55.27,55.15,55.15,21100.0,35.431,35.4438,35.3669,35.3669,21100.0
2007-07-02 12:20:00,55.16,55.16,54.97,54.99,16000.0,35.3733,35.3733,35.2515,35.2643,16000.0
2007-07-02 12:30:00,55.0,55.01,54.92,54.98,18200.0,35.2707,35.2771,35.2194,35.2579,18200.0
2007-07-02 12:40:00,54.97,55.02,54.91,55.01,22500.0,35.2515,35.2835,35.213,35.2771,22500.0
2007-07-02 12:50:00,55.01,55.03,54.95,55.0,20600.0,35.2771,35.2899,35.2386,35.2707,20600.0
2007-07-02 13:00:00,55.0,55.13,54.99,55.11,105900.0,35.2707,35.3541,35.2643,35.3412,105900.0
2007-07-02 13:10:00,55.11,55.19,55.1,55.14,100100.0,35.3412,35.3925,35.3348,35.3605,100100.0
2007-07-02 13:20:00,55.13,55.21,55.1,55.14,81000.0,35.3541,35.4054,35.3348,35.3605,81000.0
2007-07-02 13:30:00,55.14,55.19,55.1,55.19,19400.0,35.3605,35.3925,35.3348,35.3925,19400.0
2007-07-02 13:40:00,55.19,55.32,55.18,55.28,43000.0,35.3925,35.4759,35.3861,35.4502,43000.0
2007-07-02 13:50:00,55.29,55.47,55.29,55.43,32400.0,35.4567,35.5721,35.4567,35.5464,32400.0
2007-07-02 14:00:00,55.45,55.46,55.41,55.44,48200.0,35.5593,35.5657,35.5336,35.5529,48200.0
2007-07-02 14:10:00,55.45,55.48,55.4,55.46,48900.0,35.5593,35.5785,35.5272,35.5657,48900.0
2007-07-02 14:20:00,55.46,55.54,55.43,55.43,44300.0,35.5657,35.617,35.5464,35.5464,44300.0
2007-07-02 14:30:00,55.45,55.58,55.43,55.56,22000.0,35.5593,35.6426,35.5464,35.6298,22000.0
2007-07-02 14:40:00,55.55,55.66,55.48,55.48,84300.0,35.6234,35.6939,35.5785,35.5785,84300.0
2007-07-02 14:50:00,55.48,55.58,55.48,55.53,23300.0,35.5785,35.6426,35.5785,35.6106,23300.0
2007-07-02 15:00:00,55.53,55.53,55.45,55.45,24800.0,35.6106,35.6106,35.5593,35.5593,24800.0
2007-07-02 15:10:00,55.46,55.46,55.39,55.41,23500.0,35.5657,35.5657,35.5208,35.5336,23500.0
2007-07-02 15:20:00,55.42,55.44,55.37,55.41,32900.0,35.54,35.5529,35.508,35.5336,32900.0
2007-07-02 15:30:00,55.41,55.46,55.31,55.33,75100.0,35.5336,35.5657,35.4695,35.4823,75100.0
2007-07-02 15:40:00,55.33,55.43,55.33,55.41,40000.0,35.4823,35.5464,35.4823,35.5336,40000.0
2007-07-02 15:50:00,55.42,55.61,55.4,55.56,158600.0,35.54,35.6619,35.5272,35.6298,158600.0
2007-07-03 09:30:00,55.6,55.68,55.55,55.67,67000.0,35.6555,35.7068,35.6234,35.7004,67000.0
2007-07-03 09:40:00,55.66,55.68,55.49,55.49,76000.0,35.6939,35.7068,35.5849,35.5849,76000.0
2007-07-03 09:50:00,55.51,55.65,55.49,55.65,35400.0,35.5977,35.6875,35.5849,35.6875,35400.0
2007-07-03 10:00:00,55.65,55.81,55.59,55.79,47900.0,35.6875,35.7901,35.649,35.7773,47900.0
2007-07-03 10:10:00,55.8,55.87,55.8,55.82,40600.0,35.7837,35.8286,35.7837,35.7965,40600.0
2007-07-03 10:20:00,55.81,55.82,55.75,55.78,22900.0,35.7901,35.7965,35.7517,35.7709,22900.0
2007-07-03 10:30:00,55.78,55.79,55.61,55.68,45000.0,35.7709,35.7773,35.6619,35.7068,45000.0
2007-07-03 10:40:00,55.69,55.8,55.65,55.78,46300.0,35.7132,35.7837,35.6875,35.7709,46300.0
2007-07-03 10:50:00,55.78,55.85,55.73,55.81,32800.0,35.7709,35.8158,35.7388,35.7901,32800.0
2007-07-03 11:00:00,55.8,55.81,55.58,55.59,31400.0,35.7837,35.7901,35.6426,35.649,31400.0
2007-07-03 11:10:00,55.57,55.59,55.52,55.52,38400.0,35.6362,35.649,35.6042,35.6042,38400.0
2007-07-03 11:20:00,55.53,55.61,55.52,55.6,21300.0,35.6106,35.6619,35.6042,35.6555,21300.0
2007-07-03 11:30:00,55.6,55.63,55.55,55.61,25800.0,35.6555,35.6747,35.6234,35.6619,25800.0
2007-07-03 11:40:00,55.62,55.69,55.6,55.6,13500.0,35.6683,35.7132,35.6555,35.6555,13500.0
2007-07-03 11:50:00,55.61,55.72,55.59,55.7,17500.0,35.6619,35.7324,35.649,35.7196,17500.0
2007-07-03 12:00:00,55.7,55.8,55.7,55.78,32800.0,35.7196,35.7837,35.7196,35.7709,32800.0
2007-07-03 12:10:00,55.78,55.8,55.66,55.66,41600.0,35.7709,35.7837,35.6939,35.6939,41600.0
2007-07-03 12:20:00,55.67,55.69,55.6,55.63,47500.0,35.7004,35.7132,35.6555,35.6747,47500.0
2007-07-03 12:30:00,55.64,55.69,55.58,55.6,31400.0,35.6811,35.7132,35.6426,35.6555,31400.0
2007-07-03 12:40:00,55.6,55.66,55.59,55.63,62100.0,35.6555,35.6939,35.649,35.6747,62100.0
2007-07-03 12:50:00,55.63,55.77,55.59,55.68,57600.0,35.6747,35.7645,35.649,35.7068,57600.0
2007-07-05 09:30:00,55.59,55.82,55.08,55.13,87000.0,35.649,35.7965,35.322,35.3541,87000.0
2007-07-05 09:40:00,55.12,55.14,55.01,55.08,31200.0,35.3476,35.3605,35.2771,35.322,31200.0
2007-07-05 09:50:00,55.08,55.46,55.08,55.43,45100.0,35.322,35.5657,35.322,35.5464,45100.0
2007-07-05 10:00:00,55.44,55.5,55.41,55.47,35100.0,35.5529,35.5913,35.5336,35.5721,35100.0
2007-07-05 10:10:00,55.46,55.5,55.33,55.35,67200.0,35.5657,35.5913,35.4823,35.4951,67200.0
2007-07-05 10:20:00,55.35,55.44,55.33,55.38,37300.0,35.4951,35.5529,35.4823,35.5144,37300.0
2007-07-05 10:30:00,55.38,55.48,55.34,55.45,32400.0,35.5144,35.5785,35.4887,35.5593,32400.0
2007-07-05 10:40:00,55.44,55.45,55.3,55.3,18400.0,35.5529,35.5593,35.4631,35.4631,18400.0
2007-07-05 10:50:00,55.29,55.29,55.22,55.25,22800.0,35.4567,35.4567,35.4118,35.431,22800.0
2007-07-05 11:00:00,55.24,55.24,55.09,55.15,27800.0,35.4246,35.4246,35.3284,35.3669,27800.0
2007-07-05 11:10:00,55.15,55.23,55.13,55.22,27200.0,35.3669,35.4182,35.3541,35.4118,27200.0
2007-07-05 11:20:00,55.22,55.43,55.22,55.43,28600.0,35.4118,35.5464,35.4118,35.5464,28600.0
2007-07-05 11:30:00,55.44,55.47,55.41,55.47,32500.0,35.5529,35.5721,35.5336,35.5721,32500.0
2007-07-05 11:40:00,55.47,55.52,55.39,55.43,26900.0,35.5721,35.6042,35.5208,35.5464,26900.0
2007-07-05 11:50:00,55.44,55.47,55.4,55.47,23300.0,35.5529,35.5721,35.5272,35.5721,23300.0
2007-07-05 12:00:00,55.47,55.55,55.45,55.45,27300.0,35.5721,35.6234,35.5593,35.5593,27300.0
2007-07-05 12:10:00,55.46,55.56,55.46,55.53,32300.0,35.5657,35.6298,35.5657,35.6106,32300.0
2007-07-05 12:20:00,55.52,55.53,55.38,55.4,24400.0,35.6042,35.6106,35.5144,35.5272,24400.0
2007-07-05 12:30:00,55.4,55.4,55.25,55.31,20400.0,35.5272,35.5272,35.431,35.4695,20400.0
2007-07-05 12:40:00,55.32,55.37,55.31,55.32,14400.0,35.4759,35.508,35.4695,35.4759,14400.0
2007-07-05 12:50:00,55.32,55.38,55.27,55.29,21600.0,35.4759,35.5144,35.4438,35.4567,21600.0
2007-07-05 13:00:00,55.29,55.34,55.28,55.33,13600.0,35.4567,35.4887,35.4502,35.4823,13600.0
2007-07-05 13:10:00,55.33,55.4,55.1,55.37,16700.0,35.4823,35.5272,35.3348,35.508,16700.0
2007-07-05 13:20:00,55.36,55.38,55.33,55.34,14200.0,35.5016,35.5144,35.4823,35.4887,14200.0
2007-07-05 13:30:00,55.34,55.47,55.34,55.41,16500.0,35.4887,35.5721,35.4887,35.5336,16500.0
2007-07-05 13:40:00,55.41,55.42,55.38,55.4,10900.0,35.5336,35.54,35.5144,35.5272,10900.0
2007-07-05 13:50:00,55.39,55.4,55.32,55.33,18000.0,35.5208,35.5272,35.4759,35.4823,18000.0
2007-07-05 14:00:00,55.32,55.38,55.31,55.37,13300.0,35.4759,35.5144,35.4695,35.508,13300.0
2007-07-05 14:10:00,55.37,55.49,55.37,55.41,23000.0,35.508,35.5849,35.508,35.5336,23000.0
2007-07-05 14:20:00,55.43,55.48,55.42,55.48,13200.0,35.5464,35.5785,35.54,35.5785,13200.0
2007-07-05 14:30:00,55.49,55.55,55.48,55.5,16000.0,35.5849,35.6234,35.5785,35.5913,16000.0
2007-07-05 14:40:00,55.5,55.55,55.47,55.55,15700.0,35.5913,35.6234,35.5721,35.6234,15700.0
2007-07-05 14:50:00,55.54,55.54,55.42,55.46,19800.0,35.617,35.617,35.54,35.5657,19800.0
2007-07-05 15:00:00,55.46,55.46,55.38,55.43,15200.0,35.5657,35.5657,35.5144,35.5464,15200.0
2007-07-05 15:10:00,55.43,55.44,55.35,55.35,26500.0,35.5464,35.5529,35.4951,35.4951,26500.0
2007-07-05 15:20:00,55.35,55.42,55.35,55.41,14900.0,35.4951,35.54,35.4951,35.5336,14900.0
2007-07-05 15:30:00,55.42,55.42,55.35,55.41,33000.0,35.54,35.54,35.4951,35.5336,33000.0
2007-07-05 15:40:00,55.42,55.47,55.37,55.47,19700.0,35.54,35.5721,35.508,35.5721,19700.0
2007-07-05 15:50:00,55.47,55.52,55.44,55.52,110800.0,35.5721,35.6042,35.5529,35.6042,110800.0
2007-07-06 09:30:00,55.63,55.63,55.29,55.4,25900.0,35.6747,35.6747,35.4567,35.5272,25900.0
2007-07-06 09:40:00,55.4,55.5,55.28,55.3,40300.0,35.5272,35.5913,35.4502,35.4631,40300.0
2007-07-06 09:50:00,55.29,55.3,55.1,55.14,32900.0,35.4567,35.4631,35.3348,35.3605,32900.0
2007-07-06 10:00:00,55.14,55.36,55.13,55.3,60200.0,35.3605,35.5016,35.3541,35.4631,60200.0
2007-07-06 10:10:00,55.34,55.46,55.31,55.43,31300.0,35.4887,35.5657,35.4695,35.5464,31300.0
2007-07-06 10:20:00,55.44,55.49,55.42,55.48,30500.0,35.5529,35.5849,35.54,35.5785,30500.0
2007-07-06 10:30:00,55.49,55.51,55.45,55.48,48300.0,35.5849,35.5977,35.5593,35.5785,48300.0
2007-07-06 10:40:00,55.48,55.53,55.43,55.52,138900.0,35.5785,35.6106,35.5464,35.6042,138900.0
2007-07-06 10:50:00,55.53,55.64,55.5,55.5,77100.0,35.6106,35.6811,35.5913,35.5913,77100.0
2007-07-06 11:00:00,55.5,55.66,55.46,55.65,25700.0,35.5913,35.6939,35.5657,35.6875,25700.0
2007-07-06 11:10:00,55.65,55.7,55.63,55.66,26100.0,35.6875,35.7196,35.6747,35.6939,26100.0
2007-07-06 11:20:00,55.66,55.85,55.66,55.82,35300.0,35.6939,35.8158,35.6939,35.7965,35300.0
2007-07-06 11:30:00,55.85,55.99,55.82,55.98,44600.0,35.8158,35.9056,35.7965,35.8991,44600.0
2007-07-06 11:40:00,55.98,56.04,55.88,55.95,112600.0,35.8991,35.9376,35.835,35.8799,112600.0
2007-07-06 11:50:00,55.96,55.99,55.89,55.99,41600.0,35.8863,35.9056,35.8414,35.9056,41600.0
2007-07-06 12:00:00,55.99,56.07,55.97,56.02,30100.0,35.9056,35.9569,35.8927,35.9248,30100.0
2007-07-06 12:10:00,56.01,56.05,55.95,56.02,44300.0,35.9184,35.944,35.8799,35.9248,44300.0
2007-07-06 12:20:00,56.01,56.05,55.98,55.98,46000.0,35.9184,35.944,35.8991,35.8991,46000.0
2007-07-06 12:30:00,55.98,55.99,55.93,55.96,20500.0,35.8991,35.9056,35.8671,35.8863,20500.0
2007-07-06 12:40:00,55.95,55.97,55.9,55.9,27000.0,35.8799,35.8927,35.8478,35.8478,27000.0
2007-07-06 12:50:00,55.9,55.92,55.9,55.92,15800.0,35.8478,35.8607,35.8478,35.8607,15800.0
2007-07-06 13:00:00,55.9,55.94,55.88,55.94,30300.0,35.8478,35.8735,35.835,35.8735,30300.0
2007-07-06 13:10:00,55.94,56.0,55.93,55.99,19600.0,35.8735,35.912,35.8671,35.9056,19600.0
2007-07-06 13:20:00,55.99,56.01,55.95,55.98,33200.0,35.9056,35.9184,35.8799,35.8991,33200.0
2007-07-06 13:30:00,55.98,56.01,55.97,56.0,24200.0,35.8991,35.9184,35.8927,35.912,24200.0
2007-07-06 13:40:00,56.01,56.01,55.92,55.92,27700.0,35.9184,35.9184,35.8607,35.8607,27700.0
2007-07-06 13:50:00,55.92,55.97,55.89,55.94,26200.0,35.8607,35.8927,35.8414,35.8735,26200.0
2007-07-06 14:00:00,55.95,56.0,55.92,56.0,43000.0,35.8799,35.912,35.8607,35.912,43000.0
2007-07-06 14:10:00,56.0,56.08,55.92,55.96,40800.0,35.912,35.9633,35.8607,35.8863,40800.0
2007-07-06 14:20:00,55.96,56.09,55.92,56.03,63900.0,35.8863,35.9697,35.8607,35.9312,63900.0
2007-07-06 14:30:00,56.03,56.19,56.01,56.1,61900.0,35.9312,36.0338,35.9184,35.9761,61900.0
2007-07-06 14:40:00,56.1,56.1,55.92,55.93,46200.0,35.9761,35.9761,35.8607,35.8671,46200.0
2007-07-06 14:50:00,55.92,56.07,55.92,56.0,52600.0,35.8607,35.9569,35.8607,35.912,52600.0
2007-07-06 15:00:00,56.0,56.01,55.99,56.01,42900.0,35.912,35.9184,35.9056,35.9184,42900.0
2007-07-06 15:10:00,56.01,56.01,55.94,55.95,55000.0,35.9184,35.9184,35.8735,35.8799,55000.0
2007-07-06 15:20:00,55.96,55.99,55.91,55.94,73200.0,35.8863,35.9056,35.8543,35.8735,73200.0
2007-07-06 15:30:00,55.94,55.98,55.86,55.86,81100.0,35.8735,35.8991,35.8222,35.8222,81100.0
2007-07-06 15:40:00,55.87,56.0,55.87,55.97,144300.0,35.8286,35.912,35.8286,35.8927,144300.0
2007-07-06 15:50:00,55.99,55.99,55.66,55.79,236900.0,35.9056,35.9056,35.6939,35.7773,236900.0
2007-07-09 09:30:00,56.51,56.98,56.51,56.94,145200.0,36.239,36.5404,36.239,36.5148,145200.0
2007-07-09 09:40:00,56.94,56.99,56.65,56.71,103800.0,36.5148,36.5468,36.3288,36.3673,103800.0
2007-07-09 09:50:00,56.71,56.71,56.36,56.55,103300.0,36.3673,36.3673,36.1428,36.2647,103300.0
2007-07-09 10:00:00,56.57,56.7,56.56,56.62,53700.0,36.2775,36.3609,36.2711,36.3096,53700.0
2007-07-09 10:10:00,56.63,56.64,56.5,56.55,49300.0,36.316,36.3224,36.2326,36.2647,49300.0
2007-07-09 10:20:00,56.54,56.8,56.5,56.65,88600.0,36.2583,36.425,36.2326,36.3288,88600.0
2007-07-09 10:30:00,56.65,56.68,56.55,56.6,48500.0,36.3288,36.348,36.2647,36.2967,48500.0
2007-07-09 10:40:00,56.58,56.68,56.54,56.61,86800.0,36.2839,36.348,36.2583,36.3032,86800.0
2007-07-09 10:50:00,56.6,56.62,56.55,56.59,92400.0,36.2967,36.3096,36.2647,36.2903,92400.0
2007-07-09 11:00:00,56.6,56.69,56.52,56.57,37800.0,36.2967,36.3545,36.2454,36.2775,37800.0
2007-07-09 11:10:00,56.57,56.69,56.56,56.64,49800.0,36.2775,36.3545,36.2711,36.3224,49800.0
2007-07-09 11:20:00,56.64,56.69,56.54,56.64,55500.0,36.3224,36.3545,36.2583,36.3224,55500.0
2007-07-09 11:30:00,56.61,56.63,56.53,56.61,32700.0,36.3032,36.316,36.2519,36.3032,32700.0
2007-07-09 11:40:00,56.59,56.63,56.51,56.55,49000.0,36.2903,36.316,36.239,36.2647,49000.0
2007-07-09 11:50:00,56.56,56.67,56.55,56.57,42700.0,36.2711,36.3416,36.2647,36.2775,42700.0
2007-07-09 12:00:00,56.57,56.67,56.56,56.61,36700.0,36.2775,36.3416,36.2711,36.3032,36700.0
2007-07-09 12:10:00,56.61,56.61,56.52,56.59,54900.0,36.3032,36.3032,36.2454,36.2903,54900.0
2007-07-09 12:20:00,56.56,56.61,56.53,56.58,24800.0,36.2711,36.3032,36.2519,36.2839,24800.0
2007-07-09 12:30:00,56.58,56.7,56.58,56.66,32600.0,36.2839,36.3609,36.2839,36.3352,32600.0
2007-07-09 12:40:00,56.62,56.64,56.56,56.61,24300.0,36.3096,36.3224,36.2711,36.3032,24300.0
2007-07-09 12:50:00,56.61,56.65,56.55,56.58,45200.0,36.3032,36.3288,36.2647,36.2839,45200.0
2007-07-09 13:00:00,56.6,56.8,56.57,56.73,51900.0,36.2967,36.425,36.2775,36.3801,51900.0
2007-07-09 13:10:00,56.73,56.8,56.72,56.8,25400.0,36.3801,36.425,36.3737,36.425,25400.0
2007-07-09 13:20:00,56.8,56.98,56.79,56.86,51800.0,36.425,36.5404,36.4186,36.4635,51800.0
2007-07-09 13:30:00,56.86,56.9,56.75,56.76,32600.0,36.4635,36.4891,36.3929,36.3994,32600.0
2007-07-09 13:40:00,56.76,56.84,56.66,56.72,71400.0,36.3994,36.4507,36.3352,36.3737,71400.0
2007-07-09 13:50:00,56.71,56.76,56.6,56.66,52900.0,36.3673,36.3994,36.2967,36.3352,52900.0
2007-07-09 14:00:00,56.67,56.75,56.6,56.7,49800.0,36.3416,36.3929,36.2967,36.3609,49800.0
2007-07-09 14:10:00,56.7,56.74,56.61,56.65,34100.0,36.3609,36.3865,36.3032,36.3288,34100.0
2007-07-09 14:20:00,56.65,56.67,56.57,56.6,32500.0,36.3288,36.3416,36.2775,36.2967,32500.0
2007-07-09 14:30:00,56.6,56.69,56.58,56.65,38600.0,36.2967,36.3545,36.2839,36.3288,38600.0
2007-07-09 14:40:00,56.66,56.74,56.59,56.66,52300.0,36.3352,36.3865,36.2903,36.3352,52300.0
2007-07-09 14:50:00,56.67,56.73,56.56,56.61,76800.0,36.3416,36.3801,36.2711,36.3032,76800.0
2007-07-09 15:00:00,56.61,56.73,56.61,56.67,59100.0,36.3032,36.3801,36.3032,36.3416,59100.0
2007-07-09 15:10:00,56.69,56.73,56.62,56.7,50600.0,36.3545,36.3801,36.3096,36.3609,50600.0
2007-07-09 15:20:00,56.71,56.74,56.62,56.67,50900.0,36.3673,36.3865,36.3096,36.3416,50900.0
2007-07-09 15:30:00,56.67,56.71,56.66,56.68,47700.0,36.3416,36.3673,36.3352,36.348,47700.0
2007-07-09 15:40:00,56.68,56.68,56.62,56.66,83300.0,36.348,36.348,36.3096,36.3352,83300.0
2007-07-09 15:50:00,56.67,56.71,56.63,56.66,160500.0,36.3416,36.3673,36.316,36.3352,160500.0
2007-07-10 09:30:00,56.24,56.33,56.12,56.2,24300.0,36.0659,36.1236,35.9889,36.0402,24300.0
2007-07-10 09:40:00,56.2,56.2,56.02,56.1,28300.0,36.0402,36.0402,35.9248,35.9761,28300.0
2007-07-10 09:50:00,56.11,56.31,56.1,56.14,34300.0,35.9825,36.1108,35.9761,36.0018,34300.0
2007-07-10 10:00:00,56.11,56.12,56.01,56.1,40100.0,35.9825,35.9889,35.9184,35.9761,40100.0
2007-07-10 10:10:00,56.1,56.17,56.1,56.13,32200.0,35.9761,36.021,35.9761,35.9953,32200.0
2007-07-10 10:20:00,56.13,56.18,56.1,56.15,46500.0,35.9953,36.0274,35.9761,36.0082,46500.0
2007-07-10 10:30:00,56.15,56.18,56.09,56.16,52400.0,36.0082,36.0274,35.9697,36.0146,52400.0
2007-07-10 10:40:00,56.16,56.21,56.08,56.08,54100.0,36.0146,36.0466,35.9633,35.9633,54100.0
2007-07-10 10:50:00,56.08,56.27,56.08,56.19,42100.0,35.9633,36.0851,35.9633,36.0338,42100.0
2007-07-10 11:00:00,56.2,56.34,56.2,56.32,32800.0,36.0402,36.13,36.0402,36.1172,32800.0
2007-07-10 11:10:00,56.32,56.42,56.22,56.39,34000.0,36.1172,36.1813,36.0531,36.1621,34000.0
2007-07-10 11:20:00,56.39,56.4,56.25,56.26,34000.0,36.1621,36.1685,36.0723,36.0787,34000.0
2007-07-10 11:30:00,56.26,56.34,56.24,56.26,36100.0,36.0787,36.13,36.0659,36.0787,36100.0
2007-07-10 11:40:00,56.27,56.28,56.24,56.25,36400.0,36.0851,36.0915,36.0659,36.0723,36400.0
2007-07-10 11:50:00,56.25,56.38,56.25,56.38,31300.0,36.0723,36.1557,36.0723,36.1557,31300.0
2007-07-10 12:00:00,56.38,56.44,56.25,56.26,32000.0,36.1557,36.1941,36.0723,36.0787,32000.0
2007-07-10 12:10:00,56.26,56.27,56.22,56.25,44600.0,36.0787,36.0851,36.0531,36.0723,44600.0
2007-07-10 12:20:00,56.25,56.31,56.25,56.3,41600.0,36.0723,36.1108,36.0723,36.1044,41600.0
2007-07-10 12:30:00,56.32,56.35,56.25,56.32,58400.0,36.1172,36.1364,36.0723,36.1172,58400.0
2007-07-10 12:40:00,56.31,56.35,56.3,56.33,51800.0,36.1108,36.1364,36.1044,36.1236,51800.0
2007-07-10 12:50:00,56.32,56.34,56.29,56.34,32400.0,36.1172,36.13,36.0979,36.13,32400.0
2007-07-10 13:00:00,56.34,56.38,56.22,56.22,52500.0,36.13,36.1557,36.0531,36.0531,52500.0
2007-07-10 13:10:00,56.21,56.32,56.13,56.16,49400.0,36.0466,36.1172,35.9953,36.0146,49400.0
2007-07-10 13:20:00,56.16,56.2,56.04,56.04,50700.0,36.0146,36.0402,35.9376,35.9376,50700.0
2007-07-10 13:30:00,56.04,56.08,55.99,56.01,45400.0,35.9376,35.9633,35.9056,35.9184,45400.0
2007-07-10 13:40:00,56.01,56.03,55.76,55.78,54500.0,35.9184,35.9312,35.7581,35.7709,54500.0
2007-07-10 13:50:00,55.76,55.84,55.72,55.78,65500.0,35.7581,35.8094,35.7324,35.7709,65500.0
2007-07-10 14:00:00,55.8,55.87,55.72,55.74,74900.0,35.7837,35.8286,35.7324,35.7452,74900.0
2007-07-10 14:10:00,55.73,55.81,55.71,55.78,60600.0,35.7388,35.7901,35.726,35.7709,60600.0
2007-07-10 14:20:00,55.77,55.82,55.76,55.79,41000.0,35.7645,35.7965,35.7581,35.7773,41000.0
2007-07-10 14:30:00,55.78,55.78,55.69,55.71,47200.0,35.7709,35.7709,35.7132,35.726,47200.0
2007-07-10 14:40:00,55.71,55.74,55.57,55.57,54000.0,35.726,35.7452,35.6362,35.6362,54000.0
2007-07-10 14:50:00,55.58,55.7,55.58,55.64,64200.0,35.6426,35.7196,35.6426,35.6811,64200.0
2007-07-10 15:00:00,55.65,55.7,55.55,55.6,68500.0,35.6875,35.7196,35.6234,35.6555,68500.0
2007-07-10 15:10:00,55.6,55.67,55.54,55.64,72400.0,35.6555,35.7004,35.617,35.6811,72400.0
2007-07-10 15:20:00,55.63,55.65,55.54,55.59,100800.0,35.6747,35.6875,35.617,35.649,100800.0
2007-07-10 15:30:00,55.59,55.59,55.44,55.44,77500.0,35.649,35.649,35.5529,35.5529,77500.0
2007-07-10 15:40:00,55.44,55.45,55.34,55.35,136800.0,35.5529,35.5593,35.4887,35.4951,136800.0
2007-07-10 15:50:00,55.34,55.39,55.25,55.25,232000.0,35.4887,35.5208,35.431,35.431,232000.0
2007-07-11 09:30:00,55.35,55.73,55.3,55.69,48300.0,35.4951,35.7388,35.4631,35.7132,48300.0
2007-07-11 09:40:00,55.7,55.74,55.56,55.7,41400.0,35.7196,35.7452,35.6298,35.7196,41400.0
2007-07-11 09:50:00,55.68,55.7,55.37,55.55,36500.0,35.7068,35.7196,35.508,35.6234,36500.0
2007-07-11 10:00:00,55.56,55.85,55.51,55.77,46200.0,35.6298,35.8158,35.5977,35.7645,46200.0
2007-07-11 10:10:00,55.77,56.02,55.76,56.0,37000.0,35.7645,35.9248,35.7581,35.912,37000.0
2007-07-11 10:20:00,56.0,56.12,55.96,56.12,39900.0,35.912,35.9889,35.8863,35.9889,39900.0
2007-07-11 10:30:00,56.09,56.16,55.93,55.95,48700.0,35.9697,36.0146,35.8671,35.8799,48700.0
2007-07-11 10:40:00,55.98,56.03,55.91,56.0,39000.0,35.8991,35.9312,35.8543,35.912,39000.0
2007-07-11 10:50:00,56.02,56.21,56.02,56.19,23900.0,35.9248,36.0466,35.9248,36.0338,23900.0
2007-07-11 11:00:00,56.2,56.24,56.17,56.17,31300.0,36.0402,36.0659,36.021,36.021,31300.0
2007-07-11 11:10:00,56.16,56.17,56.06,56.1,20800.0,36.0146,36.021,35.9505,35.9761,20800.0
2007-07-11 11:20:00,56.09,56.1,55.97,55.98,31800.0,35.9697,35.9761,35.8927,35.8991,31800.0
2007-07-11 11:30:00,55.98,56.02,55.93,56.02,24700.0,35.8991,35.9248,35.8671,35.9248,24700.0
2007-07-11 11:40:00,56.01,56.02,55.93,55.95,22800.0,35.9184,35.9248,35.8671,35.8799,22800.0
2007-07-11 11:50:00,55.95,55.98,55.84,55.88,41600.0,35.8799,35.8991,35.8094,35.835,41600.0
2007-07-11 12:00:00,55.89,55.99,55.88,55.97,23100.0,35.8414,35.9056,35.835,35.8927,23100.0
2007-07-11 12:10:00,55.96,56.04,55.96,55.98,23100.0,35.8863,35.9376,35.8863,35.8991,23100.0
2007-07-11 12:20:00,55.99,56.1,55.98,56.1,11000.0,35.9056,35.9761,35.8991,35.9761,11000.0
2007-07-11 12:30:00,56.1,56.16,56.06,56.11,30800.0,35.9761,36.0146,35.9505,35.9825,30800.0
2007-07-11 12:40:00,56.11,56.18,56.03,56.07,21800.0,35.9825,36.0274,35.9312,35.9569,21800.0
2007-07-11 12:50:00,56.09,56.09,56.03,56.03,11100.0,35.9697,35.9697,35.9312,35.9312,11100.0
2007-07-11 13:00:00,56.03,56.09,56.02,56.07,32700.0,35.9312,35.9697,35.9248,35.9569,32700.0
2007-07-11 13:10:00,56.08,56.12,56.04,56.12,30700.0,35.9633,35.9889,35.9376,35.9889,30700.0
2007-07-11 13:20:00,56.12,56.13,56.07,56.12,42500.0,35.9889,35.9953,35.9569,35.9889,42500.0
2007-07-11 13:30:00,56.14,56.21,56.11,56.2,32500.0,36.0018,36.0466,35.9825,36.0402,32500.0
2007-07-11 13:40:00,56.21,56.24,56.16,56.22,23100.0,36.0466,36.0659,36.0146,36.0531,23100.0
2007-07-11 13:50:00,56.22,56.23,56.01,56.01,17600.0,36.0531,36.0595,35.9184,35.9184,17600.0
2007-07-11 14:00:00,56.01,56.08,55.94,55.96,23900.0,35.9184,35.9633,35.8735,35.8863,23900.0
2007-07-11 14:10:00,55.96,56.1,55.96,56.09,32700.0,35.8863,35.9761,35.8863,35.9697,32700.0
2007-07-11 14:20:00,56.1,56.11,56.04,56.1,11800.0,35.9761,35.9825,35.9376,35.9761,11800.0
2007-07-11 14:30:00,56.1,56.17,56.01,56.15,38500.0,35.9761,36.021,35.9184,36.0082,38500.0
2007-07-11 14:40:00,56.15,56.18,56.03,56.06,44000.0,36.0082,36.0274,35.9312,35.9505,44000.0
2007-07-11 14:50:00,56.05,56.1,55.92,55.97,36600.0,35.944,35.9761,35.8607,35.8927,36600.0
2007-07-11 15:00:00,55.97,56.12,55.94,56.11,37500.0,35.8927,35.9889,35.8735,35.9825,37500.0
2007-07-11 15:10:00,56.13,56.17,56.05,56.17,78500.0,35.9953,36.021,35.944,36.021,78500.0
2007-07-11 15:20:00,56.15,56.27,56.14,56.25,50400.0,36.0082,36.0851,36.0018,36.0723,50400.0
2007-07-11 15:30:00,56.25,56.28,56.2,56.23,66900.0,36.0723,36.0915,36.0402,36.0595,66900.0
2007-07-11 15:40:00,56.22,56.34,56.19,56.3,124200.0,36.0531,36.13,36.0338,36.1044,124200.0
2007-07-11 15:50:00,56.3,56.31,56.26,56.27,82600.0,36.1044,36.1108,36.0787,36.0851,82600.0
2007-07-12 09:30:00,56.5,56.57,56.33,56.57,29200.0,36.2326,36.2775,36.1236,36.2775,29200.0
2007-07-12 09:40:00,56.59,56.95,56.59,56.95,36600.0,36.2903,36.5212,36.2903,36.5212,36600.0
2007-07-12 09:50:00,56.92,56.99,56.77,56.82,31900.0,36.502,36.5468,36.4058,36.4378,31900.0
2007-07-12 10:00:00,56.83,56.86,56.79,56.82,18900.0,36.4442,36.4635,36.4186,36.4378,18900.0
2007-07-12 10:10:00,56.83,56.9,56.82,56.86,59600.0,36.4442,36.4891,36.4378,36.4635,59600.0
2007-07-12 10:20:00,56.85,56.91,56.8,56.87,47700.0,36.4571,36.4955,36.425,36.4699,47700.0
2007-07-12 10:30:00,56.89,56.99,56.89,56.95,38000.0,36.4827,36.5468,36.4827,36.5212,38000.0
2007-07-12 10:40:00,56.95,56.99,56.93,56.94,23500.0,36.5212,36.5468,36.5084,36.5148,23500.0
2007-07-12 10:50:00,56.94,56.96,56.92,56.92,24000.0,36.5148,36.5276,36.502,36.502,24000.0
2007-07-12 11:00:00,56.92,56.95,56.86,56.95,19100.0,36.502,36.5212,36.4635,36.5212,19100.0
2007-07-12 11:10:00,56.94,56.96,56.91,56.93,23000.0,36.5148,36.5276,36.4955,36.5084,23000.0
2007-07-12 11:20:00,56.94,56.94,56.84,56.9,49000.0,36.5148,36.5148,36.4507,36.4891,49000.0
2007-07-12 11:30:00,56.9,57.0,56.27,56.96,75900.0,36.4891,36.5533,36.0851,36.5276,75900.0
2007-07-12 11:40:00,56.97,56.99,56.95,56.97,31000.0,36.534,36.5468,36.5212,36.534,31000.0
2007-07-12 11:50:00,56.96,57.0,56.96,56.99,62200.0,36.5276,36.5533,36.5276,36.5468,62200.0
2007-07-12 12:00:00,56.99,57.0,56.97,56.98,37900.0,36.5468,36.5533,36.534,36.5404,37900.0
2007-07-12 12:10:00,56.98,57.15,56.98,57.1,42800.0,36.5404,36.6495,36.5404,36.6174,42800.0
2007-07-12 12:20:00,57.1,57.17,57.08,57.16,23000.0,36.6174,36.6623,36.6046,36.6559,23000.0
2007-07-12 12:30:00,57.17,57.17,57.1,57.12,21300.0,36.6623,36.6623,36.6174,36.6302,21300.0
2007-07-12 12:40:00,57.11,57.14,57.09,57.12,20700.0,36.6238,36.643,36.611,36.6302,20700.0
2007-07-12 12:50:00,57.13,57.15,57.08,57.09,25800.0,36.6366,36.6495,36.6046,36.611,25800.0
2007-07-12 13:00:00,57.09,57.15,57.09,57.1,19500.0,36.611,36.6495,36.611,36.6174,19500.0
2007-07-12 13:10:00,57.1,57.12,57.09,57.1,13300.0,36.6174,36.6302,36.611,36.6174,13300.0
2007-07-12 13:20:00,57.1,57.12,57.04,57.1,17300.0,36.6174,36.6302,36.5789,36.6174,17300.0
2007-07-12 13:30:00,57.11,57.17,57.07,57.08,39600.0,36.6238,36.6623,36.5981,36.6046,39600.0
2007-07-12 13:40:00,57.08,57.14,57.04,57.05,23600.0,36.6046,36.643,36.5789,36.5853,23600.0
2007-07-12 13:50:00,57.04,57.08,56.97,56.97,21900.0,36.5789,36.6046,36.534,36.534,21900.0
2007-07-12 14:00:00,56.98,57.05,56.94,56.98,35700.0,36.5404,36.5853,36.5148,36.5404,35700.0
2007-07-12 14:10:00,56.98,57.06,56.96,57.0,48100.0,36.5404,36.5917,36.5276,36.5533,48100.0
2007-07-12 14:20:00,56.99,57.06,56.97,57.06,20500.0,36.5468,36.5917,36.534,36.5917,20500.0
2007-07-12 14:30:00,57.05,57.1,57.05,57.07,16100.0,36.5853,36.6174,36.5853,36.5981,16100.0
2007-07-12 14:40:00,57.07,57.13,57.06,57.11,38700.0,36.5981,36.6366,36.5917,36.6238,38700.0
2007-07-12 14:50:00,57.1,57.16,57.1,57.15,50100.0,36.6174,36.6559,36.6174,36.6495,50100.0
2007-07-12 15:00:00,57.15,57.16,57.08,57.11,56000.0,36.6495,36.6559,36.6046,36.6238,56000.0
2007-07-12 15:10:00,57.12,57.17,57.11,57.13,49900.0,36.6302,36.6623,36.6238,36.6366,49900.0
2007-07-12 15:20:00,57.12,57.21,57.11,57.19,67000.0,36.6302,36.6879,36.6238,36.6751,67000.0
2007-07-12 15:30:00,57.2,57.4,57.19,57.34,75600.0,36.6815,36.8098,36.6751,36.7713,75600.0
2007-07-12 15:40:00,57.36,57.54,57.36,57.4,134500.0,36.7841,36.8996,36.7841,36.8098,134500.0
2007-07-12 15:50:00,57.4,57.5,57.35,57.5,168000.0,36.8098,36.8739,36.7777,36.8739,168000.0
2007-07-13 09:30:00,57.32,57.4,57.06,57.09,88100.0,36.7585,36.8098,36.5917,36.611,88100.0
2007-07-13 09:40:00,57.08,57.4,57.08,57.35,62600.0,36.6046,36.8098,36.6046,36.7777,62600.0
2007-07-13 09:50:00,57.35,57.36,57.2,57.22,100800.0,36.7777,36.7841,36.6815,36.6943,100800.0
2007-07-13 10:00:00,57.23,57.57,57.23,57.48,60800.0,36.7008,36.9188,36.7008,36.8611,60800.0
2007-07-13 10:10:00,57.48,57.75,57.47,57.61,95300.0,36.8611,37.0342,36.8547,36.9444,95300.0
2007-07-13 10:20:00,57.61,57.77,57.59,57.72,47000.0,36.9444,37.047,36.9316,37.015,47000.0
2007-07-13 10:30:00,57.71,57.77,57.67,57.69,61800.0,37.0086,37.047,36.9829,36.9957,61800.0
2007-07-13 10:40:00,57.68,57.81,57.68,57.78,92000.0,36.9893,37.0727,36.9893,37.0535,92000.0
2007-07-13 10:50:00,57.78,57.87,57.77,57.85,67200.0,37.0535,37.1112,37.047,37.0984,67200.0
2007-07-13 11:00:00,57.84,57.87,57.8,57.82,49500.0,37.0919,37.1112,37.0663,37.0791,49500.0
2007-07-13 11:10:00,57.81,57.97,57.81,57.96,36100.0,37.0727,37.1753,37.0727,37.1689,36100.0
2007-07-13 11:20:00,57.97,57.97,57.83,57.84,32000.0,37.1753,37.1753,37.0855,37.0919,32000.0
2007-07-13 11:30:00,57.84,57.91,57.8,57.89,27800.0,37.0919,37.1368,37.0663,37.124,27800.0
2007-07-13 11:40:00,57.89,57.95,57.86,57.94,25900.0,37.124,37.1625,37.1048,37.1561,25900.0
2007-07-13 11:50:00,57.94,57.95,57.88,57.9,41200.0,37.1561,37.1625,37.1176,37.1304,41200.0
2007-07-13 12:00:00,57.9,57.91,57.81,57.87,50700.0,37.1304,37.1368,37.0727,37.1112,50700.0
2007-07-13 12:10:00,57.87,57.92,57.84,57.85,22300.0,37.1112,37.1432,37.0919,37.0984,22300.0
2007-07-13 12:20:00,57.85,57.85,57.74,57.78,26000.0,37.0984,37.0984,37.0278,37.0535,26000.0
2007-07-13 12:30:00,57.91,57.91,57.77,57.83,33800.0,37.1368,37.1368,37.047,37.0855,33800.0
2007-07-13 12:40:00,57.83,57.88,57.83,57.84,8700.0,37.0855,37.1176,37.0855,37.0919,8700.0
2007-07-13 12:50:00,57.83,57.88,57.77,57.82,56500.0,37.0855,37.1176,37.047,37.0791,56500.0
2007-07-13 13:00:00,57.81,57.86,57.77,57.82,15500.0,37.0727,37.1048,37.047,37.0791,15500.0
2007-07-13 13:10:00,57.81,57.85,57.78,57.8,8900.0,37.0727,37.0984,37.0535,37.0663,8900.0
2007-07-13 13:20:00,57.79,57.89,57.79,57.88,6700.0,37.0599,37.124,37.0599,37.1176,6700.0
2007-07-13 13:30:00,57.88,57.94,57.87,57.9,12900.0,37.1176,37.1561,37.1112,37.1304,12900.0
2007-07-13 13:40:00,57.91,57.98,57.9,57.97,15100.0,37.1368,37.1817,37.1304,37.1753,15100.0
2007-07-13 13:50:00,57.97,57.98,57.92,57.95,11700.0,37.1753,37.1817,37.1432,37.1625,11700.0
2007-07-13 14:00:00,57.95,57.99,57.95,57.97,18400.0,37.1625,37.1881,37.1625,37.1753,18400.0
2007-07-13 14:10:00,57.97,58.0,57.97,57.97,28600.0,37.1753,37.1945,37.1753,37.1753,28600.0
2007-07-13 14:20:00,57.98,58.0,57.96,57.96,30100.0,37.1817,37.1945,37.1689,37.1689,30100.0
2007-07-13 14:30:00,57.99,58.0,57.95,57.97,48400.0,37.1881,37.1945,37.1625,37.1753,48400.0
2007-07-13 14:40:00,57.98,58.11,57.97,58.0,124800.0,37.1817,37.2651,37.1753,37.1945,124800.0
2007-07-13 14:50:00,58.0,58.05,57.96,58.04,57700.0,37.1945,37.2266,37.1689,37.2202,57700.0
2007-07-13 15:00:00,58.03,58.06,57.97,57.97,32700.0,37.2138,37.233,37.1753,37.1753,32700.0
2007-07-13 15:10:00,57.97,57.98,57.88,57.95,28900.0,37.1753,37.1817,37.1176,37.1625,28900.0
2007-07-13 15:20:00,57.96,58.05,57.95,58.01,29800.0,37.1689,37.2266,37.1625,37.201,29800.0
2007-07-13 15:30:00,58.02,58.03,57.95,58.01,33600.0,37.2074,37.2138,37.1625,37.201,33600.0
2007-07-13 15:40:00,58.01,58.04,57.94,57.97,163900.0,37.201,37.2202,37.1561,37.1753,163900.0
2007-07-13 15:50:00,57.97,57.97,57.86,57.86,69000.0,37.1753,37.1753,37.1048,37.1048,69000.0
2007-07-16 09:30:00,57.68,57.9,57.6,57.69,38900.0,36.9893,37.1304,36.938,36.9957,38900.0
2007-07-16 09:40:00,57.7,57.74,57.56,57.65,39500.0,37.0022,37.0278,36.9124,36.9701,39500.0
2007-07-16 09:50:00,57.66,57.7,57.53,57.61,19400.0,36.9765,37.0022,36.8931,36.9444,19400.0
2007-07-16 10:00:00,57.6,57.64,57.53,57.64,20500.0,36.938,36.9637,36.8931,36.9637,20500.0
2007-07-16 10:10:00,57.64,57.72,57.58,57.71,30800.0,36.9637,37.015,36.9252,37.0086,30800.0
2007-07-16 10:20:00,57.71,57.87,57.69,57.87,48800.0,37.0086,37.1112,36.9957,37.1112,48800.0
2007-07-16 10:30:00,57.87,57.94,57.87,57.88,10500.0,37.1112,37.1561,37.1112,37.1176,10500.0
2007-07-16 10:40:00,57.88,57.92,57.86,57.89,16000.0,37.1176,37.1432,37.1048,37.124,16000.0
2007-07-16 10:50:00,57.89,57.95,57.87,57.94,33300.0,37.124,37.1625,37.1112,37.1561,33300.0
2007-07-16 11:00:00,57.96,58.06,57.87,58.05,40800.0,37.1689,37.233,37.1112,37.2266,40800.0
2007-07-16 11:10:00,58.06,58.12,58.02,58.11,19600.0,37.233,37.2715,37.2074,37.2651,19600.0
2007-07-16 11:20:00,58.11,58.12,58.08,58.1,26800.0,37.2651,37.2715,37.2458,37.2587,26800.0
2007-07-16 11:30:00,58.1,58.2,58.1,58.15,26000.0,37.2587,37.3228,37.2587,37.2907,26000.0
2007-07-16 11:40:00,58.16,58.22,58.11,58.17,20100.0,37.2972,37.3356,37.2651,37.3036,20100.0
2007-07-16 11:50:00,58.18,58.2,58.16,58.17,9500.0,37.31,37.3228,37.2972,37.3036,9500.0
2007-07-16 12:00:00,58.18,58.21,58.17,58.18,14400.0,37.31,37.3292,37.3036,37.31,14400.0
2007-07-16 12:10:00,58.19,58.32,58.17,58.21,27400.0,37.3164,37.3998,37.3036,37.3292,27400.0
2007-07-16 12:20:00,58.22,58.24,58.16,58.2,22300.0,37.3356,37.3485,37.2972,37.3228,22300.0
2007-07-16 12:30:00,58.2,58.22,58.12,58.13,13300.0,37.3228,37.3356,37.2715,37.2779,13300.0
2007-07-16 12:40:00,58.14,58.15,58.09,58.09,20200.0,37.2843,37.2907,37.2523,37.2523,20200.0
2007-07-16 12:50:00,58.09,58.15,58.09,58.13,18200.0,37.2523,37.2907,37.2523,37.2779,18200.0
2007-07-16 13:00:00,58.12,58.19,58.12,58.15,65500.0,37.2715,37.3164,37.2715,37.2907,65500.0
2007-07-16 13:10:00,58.17,58.17,58.14,58.15,18300.0,37.3036,37.3036,37.2843,37.2907,18300.0
2007-07-16 13:20:00,58.16,58.2,58.12,58.2,45400.0,37.2972,37.3228,37.2715,37.3228,45400.0
2007-07-16 13:30:00,58.21,58.26,57.99,58.03,48400.0,37.3292,37.3613,37.1881,37.2138,48400.0
2007-07-16 13:40:00,58.03,58.03,57.93,58.0,31000.0,37.2138,37.2138,37.1497,37.1945,31000.0
2007-07-16 13:50:00,58.01,58.01,57.84,57.95,25600.0,37.201,37.201,37.0919,37.1625,25600.0
2007-07-16 14:00:00,57.96,58.1,57.92,58.07,28700.0,37.1689,37.2587,37.1432,37.2394,28700.0
2007-07-16 14:10:00,58.09,58.11,57.99,58.0,24100.0,37.2523,37.2651,37.1881,37.1945,24100.0
2007-07-16 14:20:00,58.01,58.09,57.98,58.07,17000.0,37.201,37.2523,37.1817,37.2394,17000.0
2007-07-16 14:30:00,58.08,58.26,58.06,58.19,70700.0,37.2458,37.3613,37.233,37.3164,70700.0
2007-07-16 14:40:00,58.2,58.3,58.17,58.22,22300.0,37.3228,37.3869,37.3036,37.3356,22300.0
2007-07-16 14:50:00,58.22,58.23,58.17,58.22,23800.0,37.3356,37.342,37.3036,37.3356,23800.0
2007-07-16 15:00:00,58.22,58.23,58.16,58.2,16800.0,37.3356,37.342,37.2972,37.3228,16800.0
2007-07-16 15:10:00,58.2,58.23,58.2,58.23,21900.0,37.3228,37.342,37.3228,37.342,21900.0
2007-07-16 15:20:00,58.24,58.27,58.2,58.2,26100.0,37.3485,37.3677,37.3228,37.3228,26100.0
2007-07-16 15:30:00,58.21,58.21,58.05,58.05,26800.0,37.3292,37.3292,37.2266,37.2266,26800.0
2007-07-16 15:40:00,58.05,58.06,57.95,58.05,69200.0,37.2266,37.233,37.1625,37.2266,69200.0
2007-07-16 15:50:00,58.06,58.09,57.94,57.97,74500.0,37.233,37.2523,37.1561,37.1753,74500.0
2007-07-17 09:30:00,58.23,58.52,58.0,58.41,39800.0,37.342,37.528,37.1945,37.4575,39800.0
2007-07-17 09:40:00,58.38,58.4,58.23,58.29,19700.0,37.4382,37.4511,37.342,37.3805,19700.0
2007-07-17 09:50:00,58.31,58.42,58.28,58.36,20600.0,37.3933,37.4639,37.3741,37.4254,20600.0
2007-07-17 10:00:00,58.38,58.42,58.25,58.3,31400.0,37.4382,37.4639,37.3549,37.3869,31400.0
2007-07-17 10:10:00,58.32,58.41,58.25,58.36,26900.0,37.3998,37.4575,37.3549,37.4254,26900.0
2007-07-17 10:20:00,58.36,58.44,58.35,58.42,14200.0,37.4254,37.4767,37.419,37.4639,14200.0
2007-07-17 10:30:00,58.43,58.47,58.39,58.4,13300.0,37.4703,37.4959,37.4446,37.4511,13300.0
2007-07-17 10:40:00,58.39,58.49,58.39,58.4,45200.0,37.4446,37.5088,37.4446,37.4511,45200.0
2007-07-17 10:50:00,58.4,58.47,58.39,58.42,41600.0,37.4511,37.4959,37.4446,37.4639,41600.0
2007-07-17 11:00:00,58.41,58.43,58.3,58.36,49200.0,37.4575,37.4703,37.3869,37.4254,49200.0
2007-07-17 11:10:00,58.36,58.39,58.16,58.17,23800.0,37.4254,37.4446,37.2972,37.3036,23800.0
2007-07-17 11:20:00,58.16,58.17,58.1,58.15,31700.0,37.2972,37.3036,37.2587,37.2907,31700.0
2007-07-17 11:30:00,58.15,58.2,58.09,58.11,30000.0,37.2907,37.3228,37.2523,37.2651,30000.0
2007-07-17 11:40:00,58.1,58.15,58.06,58.1,48500.0,37.2587,37.2907,37.233,37.2587,48500.0
2007-07-17 11:50:00,58.1,58.1,58.01,58.05,21700.0,37.2587,37.2587,37.201,37.2266,21700.0
2007-07-17 12:00:00,58.04,58.05,57.99,58.03,25000.0,37.2202,37.2266,37.1881,37.2138,25000.0
2007-07-17 12:10:00,58.03,58.04,57.84,57.87,40400.0,37.2138,37.2202,37.0919,37.1112,40400.0
2007-07-17 12:20:00,57.85,57.87,57.84,57.85,29700.0,37.0984,37.1112,37.0919,37.0984,29700.0
2007-07-17 12:30:00,57.85,57.85,57.73,57.76,28100.0,37.0984,37.0984,37.0214,37.0406,28100.0
2007-07-17 12:40:00,57.77,57.85,57.75,57.83,12100.0,37.047,37.0984,37.0342,37.0855,12100.0
2007-07-17 12:50:00,57.83,57.91,57.8,57.9,13900.0,37.0855,37.1368,37.0663,37.1304,13900.0
2007-07-17 13:00:00,57.9,57.9,57.81,57.83,22100.0,37.1304,37.1304,37.0727,37.0855,22100.0
2007-07-17 13:10:00,57.83,57.97,57.83,57.91,25900.0,37.0855,37.1753,37.0855,37.1368,25900.0
2007-07-17 13:20:00,57.91,57.93,57.86,57.89,18300.0,37.1368,37.1497,37.1048,37.124,18300.0
2007-07-17 13:30:00,57.89,58.06,57.89,58.05,17100.0,37.124,37.233,37.124,37.2266,17100.0
2007-07-17 13:40:00,58.03,58.11,58.02,58.08,12900.0,37.2138,37.2651,37.2074,37.2458,12900.0
2007-07-17 13:50:00,58.09,58.11,58.0,58.05,21500.0,37.2523,37.2651,37.1945,37.2266,21500.0
2007-07-17 14:00:00,58.06,58.18,58.04,58.04,28300.0,37.233,37.31,37.2202,37.2202,28300.0
2007-07-17 14:10:00,58.06,58.19,58.06,58.16,19400.0,37.233,37.3164,37.233,37.2972,19400.0
2007-07-17 14:20:00,58.17,58.18,58.08,58.13,12300.0,37.3036,37.31,37.2458,37.2779,12300.0
2007-07-17 14:30:00,58.14,58.19,58.13,58.19,18000.0,37.2843,37.3164,37.2779,37.3164,18000.0
2007-07-17 14:40:00,58.17,58.19,58.11,58.11,16600.0,37.3036,37.3164,37.2651,37.2651,16600.0
2007-07-17 14:50:00,58.11,58.16,58.09,58.15,21000.0,37.2651,37.2972,37.2523,37.2907,21000.0
2007-07-17 15:00:00,58.14,58.16,58.1,58.11,21000.0,37.2843,37.2972,37.2587,37.2651,21000.0
2007-07-17 15:10:00,58.09,58.16,58.09,58.16,23700.0,37.2523,37.2972,37.2523,37.2972,23700.0
2007-07-17 15:20:00,58.15,58.21,58.11,58.2,62800.0,37.2907,37.3292,37.2651,37.3228,62800.0
2007-07-17 15:30:00,58.19,58.2,58.1,58.13,31000.0,37.3164,37.3228,37.2587,37.2779,31000.0
2007-07-17 15:40:00,58.14,58.26,58.12,58.25,63800.0,37.2843,37.3613,37.2715,37.3549,63800.0
2007-07-17 15:50:00,58.25,58.27,58.12,58.21,86000.0,37.3549,37.3677,37.2715,37.3292,86000.0
2007-07-18 09:30:00,58.0,58.16,57.99,57.99,99300.0,37.1945,37.2972,37.1881,37.1881,99300.0
2007-07-18 09:40:00,58.01,58.02,57.79,57.97,55700.0,37.201,37.2074,37.0599,37.1753,55700.0
2007-07-18 09:50:00,57.97,57.97,57.73,57.77,36500.0,37.1753,37.1753,37.0214,37.047,36500.0
2007-07-18 10:00:00,57.74,57.9,57.47,57.5,77600.0,37.0278,37.1304,36.8547,36.8739,77600.0
2007-07-18 10:10:00,57.48,57.59,57.35,57.53,73000.0,36.8611,36.9316,36.7777,36.8931,73000.0
2007-07-18 10:20:00,57.56,57.62,57.35,57.61,48000.0,36.9124,36.9509,36.7777,36.9444,48000.0
2007-07-18 10:30:00,57.61,57.99,57.34,57.95,188900.0,36.9444,37.1881,36.7713,37.1625,188900.0
2007-07-18 10:40:00,57.96,57.97,57.36,57.4,98400.0,37.1689,37.1753,36.7841,36.8098,98400.0
2007-07-18 10:50:00,57.39,58.01,57.39,57.93,46300.0,36.8034,37.201,36.8034,37.1497,46300.0
2007-07-18 11:00:00,57.94,58.17,57.94,58.13,44300.0,37.1561,37.3036,37.1561,37.2779,44300.0
2007-07-18 11:10:00,58.13,58.19,57.81,57.81,53200.0,37.2779,37.3164,37.0727,37.0727,53200.0
2007-07-18 11:20:00,57.82,57.91,57.8,57.86,65500.0,37.0791,37.1368,37.0663,37.1048,65500.0
2007-07-18 11:30:00,57.86,57.88,57.49,57.62,41300.0,37.1048,37.1176,36.8675,36.9509,41300.0
2007-07-18 11:40:00,57.59,57.95,57.57,57.74,50500.0,36.9316,37.1625,36.9188,37.0278,50500.0
2007-07-18 11:50:00,57.71,57.74,57.5,57.52,23800.0,37.0086,37.0278,36.8739,36.8867,23800.0
2007-07-18 12:00:00,57.52,57.56,57.47,57.49,27000.0,36.8867,36.9124,36.8547,36.8675,27000.0
2007-07-18 12:10:00,57.49,57.55,57.26,57.29,38700.0,36.8675,36.906,36.72,36.7392,38700.0
2007-07-18 12:20:00,57.27,57.46,57.27,57.46,57500.0,36.7264,36.8483,36.7264,36.8483,57500.0
2007-07-18 12:30:00,57.45,57.52,57.38,57.45,54800.0,36.8418,36.8867,36.7969,36.8418,54800.0
2007-07-18 12:40:00,57.45,57.6,57.44,57.6,75000.0,36.8418,36.938,36.8354,36.938,75000.0
2007-07-18 12:50:00,57.6,57.6,57.49,57.49,22300.0,36.938,36.938,36.8675,36.8675,22300.0
2007-07-18 13:00:00,57.47,57.5,57.39,57.42,13600.0,36.8547,36.8739,36.8034,36.8226,13600.0
2007-07-18 13:10:00,57.4,57.5,57.38,57.46,16200.0,36.8098,36.8739,36.7969,36.8483,16200.0
2007-07-18 13:20:00,57.48,57.56,57.46,57.49,17500.0,36.8611,36.9124,36.8483,36.8675,17500.0
2007-07-18 13:30:00,57.49,57.55,57.42,57.52,70800.0,36.8675,36.906,36.8226,36.8867,70800.0
2007-07-18 13:40:00,57.51,57.83,57.45,57.8,61200.0,36.8803,37.0855,36.8418,37.0663,61200.0
2007-07-18 13:50:00,57.83,57.88,57.71,57.81,69400.0,37.0855,37.1176,37.0086,37.0727,69400.0
2007-07-18 14:00:00,57.79,57.93,57.79,57.87,30100.0,37.0599,37.1497,37.0599,37.1112,30100.0
2007-07-18 14:10:00,57.87,57.98,57.63,57.71,55600.0,37.1112,37.1817,36.9573,37.0086,55600.0
2007-07-18 14:20:00,57.72,57.72,57.55,57.66,37900.0,37.015,37.015,36.906,36.9765,37900.0
2007-07-18 14:30:00,57.65,57.8,57.65,57.74,33000.0,36.9701,37.0663,36.9701,37.0278,33000.0
2007-07-18 14:40:00,57.76,57.76,57.62,57.7,30000.0,37.0406,37.0406,36.9509,37.0022,30000.0
2007-07-18 14:50:00,57.71,57.81,57.63,57.75,26600.0,37.0086,37.0727,36.9573,37.0342,26600.0
2007-07-18 15:00:00,57.75,57.85,57.66,57.83,43700.0,37.0342,37.0984,36.9765,37.0855,43700.0
2007-07-18 15:10:00,57.84,57.9,57.72,57.77,29900.0,37.0919,37.1304,37.015,37.047,29900.0
2007-07-18 15:20:00,57.78,57.86,57.7,57.8,35700.0,37.0535,37.1048,37.0022,37.0663,35700.0
2007-07-18 15:30:00,57.77,57.89,57.75,57.86,41700.0,37.047,37.124,37.0342,37.1048,41700.0
2007-07-18 15:40:00,57.86,57.93,57.73,57.91,107300.0,37.1048,37.1497,37.0214,37.1368,107300.0
2007-07-18 15:50:00,57.89,58.01,57.83,57.97,95300.0,37.124,37.201,37.0855,37.1753,95300.0
2007-07-19 09:30:00,58.02,58.5,58.0,58.48,142200.0,37.2074,37.5152,37.1945,37.5024,142200.0
2007-07-19 09:40:00,58.48,58.59,58.04,58.09,127800.0,37.5024,37.5729,37.2202,37.2523,127800.0
2007-07-19 09:50:00,58.07,58.08,57.2,57.62,148900.0,37.2394,37.2458,36.6815,36.9509,148900.0
2007-07-19 10:00:00,57.63,57.71,57.51,57.55,90300.0,36.9573,37.0086,36.8803,36.906,90300.0
2007-07-19 10:10:00,57.56,57.56,57.34,57.37,95900.0,36.9124,36.9124,36.7713,36.7905,95900.0
2007-07-19 10:20:00,57.36,57.51,57.25,57.32,76700.0,36.7841,36.8803,36.7136,36.7585,76700.0
2007-07-19 10:30:00,57.32,57.36,57.06,57.14,110800.0,36.7585,36.7841,36.5917,36.643,110800.0
2007-07-19 10:40:00,57.13,57.39,57.08,57.14,108300.0,36.6366,36.8034,36.6046,36.643,108300.0
2007-07-19 10:50:00,57.19,57.35,57.13,57.15,26900.0,36.6751,36.7777,36.6366,36.6495,26900.0
2007-07-19 11:00:00,57.15,57.39,57.14,57.29,34200.0,36.6495,36.8034,36.643,36.7392,34200.0
2007-07-19 11:10:00,57.27,57.39,57.13,57.27,46500.0,36.7264,36.8034,36.6366,36.7264,46500.0
2007-07-19 11:20:00,57.28,57.33,57.16,57.21,39900.0,36.7328,36.7649,36.6559,36.6879,39900.0
2007-07-19 11:30:00,57.2,57.33,57.19,57.2,49100.0,36.6815,36.7649,36.6751,36.6815,49100.0
2007-07-19 11:40:00,57.2,57.39,57.19,57.3,57600.0,36.6815,36.8034,36.6751,36.7456,57600.0
2007-07-19 11:50:00,57.3,57.39,57.27,57.31,48100.0,36.7456,36.8034,36.7264,36.7521,48100.0
2007-07-19 12:00:00,57.32,57.45,57.25,57.45,37700.0,36.7585,36.8418,36.7136,36.8418,37700.0
2007-07-19 12:10:00,57.45,57.63,57.27,57.39,81400.0,36.8418,36.9573,36.7264,36.8034,81400.0
2007-07-19 12:20:00,57.41,57.57,57.38,57.54,22600.0,36.8162,36.9188,36.7969,36.8996,22600.0
2007-07-19 12:30:00,57.53,57.66,57.3,57.66,79200.0,36.8931,36.9765,36.7456,36.9765,79200.0
2007-07-19 12:40:00,57.64,57.71,57.64,57.71,18600.0,36.9637,37.0086,36.9637,37.0086,18600.0
2007-07-19 12:50:00,57.7,57.77,57.61,57.66,32300.0,37.0022,37.047,36.9444,36.9765,32300.0
2007-07-19 13:00:00,57.67,57.72,57.65,57.71,19800.0,36.9829,37.015,36.9701,37.0086,19800.0
2007-07-19 13:10:00,57.71,57.88,57.71,57.87,26400.0,37.0086,37.1176,37.0086,37.1112,26400.0
2007-07-19 13:20:00,57.87,57.94,57.82,57.87,17900.0,37.1112,37.1561,37.0791,37.1112,17900.0
2007-07-19 13:30:00,57.89,57.93,57.89,57.93,13300.0,37.124,37.1497,37.124,37.1497,13300.0
2007-07-19 13:40:00,57.93,57.99,57.89,57.99,17100.0,37.1497,37.1881,37.124,37.1881,17100.0
2007-07-19 13:50:00,57.99,58.0,57.94,57.99,13900.0,37.1881,37.1945,37.1561,37.1881,13900.0
2007-07-19 14:00:00,58.0,58.0,57.75,57.82,60900.0,37.1945,37.1945,37.0342,37.0791,60900.0
2007-07-19 14:10:00,57.82,57.87,57.65,57.86,58500.0,37.0791,37.1112,36.9701,37.1048,58500.0
2007-07-19 14:20:00,57.84,57.88,57.78,57.81,34600.0,37.0919,37.1176,37.0535,37.0727,34600.0
2007-07-19 14:30:00,57.8,57.83,57.76,57.81,28300.0,37.0663,37.0855,37.0406,37.0727,28300.0
2007-07-19 14:40:00,57.8,57.85,57.73,57.83,113400.0,37.0663,37.0984,37.0214,37.0855,113400.0
2007-07-19 14:50:00,57.83,57.87,57.76,57.84,42500.0,37.0855,37.1112,37.0406,37.0919,42500.0
2007-07-19 15:00:00,57.84,57.9,57.79,57.84,59000.0,37.0919,37.1304,37.0599,37.0919,59000.0
2007-07-19 15:10:00,57.83,58.59,57.8,57.92,255200.0,37.0855,37.5729,37.0663,37.1432,255200.0
2007-07-19 15:20:00,57.9,57.94,57.7,57.91,112100.0,37.1304,37.1561,37.0022,37.1368,112100.0
2007-07-19 15:30:00,57.92,57.96,57.85,57.87,98500.0,37.1432,37.1689,37.0984,37.1112,98500.0
2007-07-19 15:40:00,57.86,57.9,57.65,57.73,192200.0,37.1048,37.1304,36.9701,37.0214,192200.0
2007-07-19 15:50:00,57.74,58.03,57.73,57.92,174700.0,37.0278,37.2138,37.0214,37.1432,174700.0
2007-07-20 09:30:00,57.16,57.65,56.14,56.87,522600.0,36.6559,36.9701,36.0018,36.4699,522600.0
2007-07-20 09:40:00,56.87,57.11,56.75,57.1,137200.0,36.4699,36.6238,36.3929,36.6174,137200.0
2007-07-20 09:50:00,57.09,57.09,56.81,56.93,57800.0,36.611,36.611,36.4314,36.5084,57800.0
2007-07-20 10:00:00,56.95,57.06,56.82,56.92,55200.0,36.5212,36.5917,36.4378,36.502,55200.0
2007-07-20 10:10:00,56.92,57.1,56.89,57.1,49900.0,36.502,36.6174,36.4827,36.6174,49900.0
2007-07-20 10:20:00,57.07,57.15,56.93,57.08,45100.0,36.5981,36.6495,36.5084,36.6046,45100.0
2007-07-20 10:30:00,57.06,57.2,57.05,57.17,44200.0,36.5917,36.6815,36.5853,36.6623,44200.0
2007-07-20 10:40:00,57.17,57.21,57.06,57.1,109300.0,36.6623,36.6879,36.5917,36.6174,109300.0
2007-07-20 10:50:00,57.07,57.16,57.03,57.12,55100.0,36.5981,36.6559,36.5725,36.6302,55100.0
2007-07-20 11:00:00,57.13,57.18,56.98,57.02,73800.0,36.6366,36.6687,36.5404,36.5661,73800.0
2007-07-20 11:10:00,57.04,57.09,56.94,56.94,38200.0,36.5789,36.611,36.5148,36.5148,38200.0
2007-07-20 11:20:00,56.93,56.93,56.53,56.69,116300.0,36.5084,36.5084,36.2519,36.3545,116300.0
2007-07-20 11:30:00,56.73,56.88,56.66,56.73,37200.0,36.3801,36.4763,36.3352,36.3801,37200.0
2007-07-20 11:40:00,56.75,56.89,56.73,56.85,33700.0,36.3929,36.4827,36.3801,36.4571,33700.0
2007-07-20 11:50:00,56.84,56.95,56.8,56.83,46100.0,36.4507,36.5212,36.425,36.4442,46100.0
2007-07-20 12:00:00,56.83,56.88,56.68,56.83,36800.0,36.4442,36.4763,36.348,36.4442,36800.0
2007-07-20 12:10:00,56.82,56.93,56.55,56.61,93700.0,36.4378,36.5084,36.2647,36.3032,93700.0
2007-07-20 12:20:00,56.58,56.74,56.49,56.74,52500.0,36.2839,36.3865,36.2262,36.3865,52500.0
2007-07-20 12:30:00,56.78,56.9,56.74,56.87,31000.0,36.4122,36.4891,36.3865,36.4699,31000.0
2007-07-20 12:40:00,56.87,56.92,56.8,56.81,39000.0,36.4699,36.502,36.425,36.4314,39000.0
2007-07-20 12:50:00,56.8,56.87,56.65,56.73,36600.0,36.425,36.4699,36.3288,36.3801,36600.0
2007-07-20 13:00:00,56.74,56.87,56.72,56.83,46900.0,36.3865,36.4699,36.3737,36.4442,46900.0
2007-07-20 13:10:00,56.83,57.01,56.83,56.97,53700.0,36.4442,36.5597,36.4442,36.534,53700.0
2007-07-20 13:20:00,56.97,57.04,56.96,56.96,24500.0,36.534,36.5789,36.5276,36.5276,24500.0
2007-07-20 13:30:00,56.98,57.16,56.97,57.16,26200.0,36.5404,36.6559,36.534,36.6559,26200.0
2007-07-20 13:40:00,57.15,57.23,57.1,57.19,29400.0,36.6495,36.7008,36.6174,36.6751,29400.0
2007-07-20 13:50:00,57.19,57.29,57.1,57.13,31500.0,36.6751,36.7392,36.6174,36.6366,31500.0
2007-07-20 14:00:00,57.12,57.39,57.07,57.36,33300.0,36.6302,36.8034,36.5981,36.7841,33300.0
2007-07-20 14:10:00,57.34,57.4,57.26,57.37,41400.0,36.7713,36.8098,36.72,36.7905,41400.0
2007-07-20 14:20:00,57.36,57.4,57.19,57.19,40400.0,36.7841,36.8098,36.6751,36.6751,40400.0
2007-07-20 14:30:00,57.19,57.28,57.04,57.09,40200.0,36.6751,36.7328,36.5789,36.611,40200.0
2007-07-20 14:40:00,57.09,57.19,57.07,57.15,31400.0,36.611,36.6751,36.5981,36.6495,31400.0
2007-07-20 14:50:00,57.14,57.22,57.07,57.19,29800.0,36.643,36.6943,36.5981,36.6751,29800.0
2007-07-20 15:00:00,57.17,57.36,57.15,57.27,37000.0,36.6623,36.7841,36.6495,36.7264,37000.0
2007-07-20 15:10:00,57.27,57.28,57.13,57.21,34600.0,36.7264,36.7328,36.6366,36.6879,34600.0
2007-07-20 15:20:00,57.21,57.29,57.21,57.27,42700.0,36.6879,36.7392,36.6879,36.7264,42700.0
2007-07-20 15:30:00,57.26,57.28,57.07,57.12,89500.0,36.72,36.7328,36.5981,36.6302,89500.0
2007-07-20 15:40:00,57.12,57.13,57.0,57.12,141700.0,36.6302,36.6366,36.5533,36.6302,141700.0
2007-07-20 15:50:00,57.11,57.16,56.99,56.99,180100.0,36.6238,36.6559,36.5468,36.5468,180100.0
2007-07-23 09:30:00,57.7,57.79,57.64,57.76,64700.0,37.0022,37.0599,36.9637,37.0406,64700.0
2007-07-23 09:40:00,57.75,57.78,57.56,57.59,54800.0,37.0342,37.0535,36.9124,36.9316,54800.0
2007-07-23 09:50:00,57.59,57.7,57.57,57.61,36400.0,36.9316,37.0022,36.9188,36.9444,36400.0
2007-07-23 10:00:00,57.63,57.69,57.47,57.52,56300.0,36.9573,36.9957,36.8547,36.8867,56300.0
2007-07-23 10:10:00,57.49,57.53,57.36,57.52,22200.0,36.8675,36.8931,36.7841,36.8867,22200.0
2007-07-23 10:20:00,57.53,57.7,57.51,57.67,44600.0,36.8931,37.0022,36.8803,36.9829,44600.0
2007-07-23 10:30:00,57.67,57.72,57.6,57.6,48000.0,36.9829,37.015,36.938,36.938,48000.0
2007-07-23 10:40:00,57.59,57.61,57.54,57.54,14500.0,36.9316,36.9444,36.8996,36.8996,14500.0
2007-07-23 10:50:00,57.54,57.61,57.54,57.59,32800.0,36.8996,36.9444,36.8996,36.9316,32800.0
2007-07-23 11:00:00,57.6,57.65,57.59,57.62,18900.0,36.938,36.9701,36.9316,36.9509,18900.0
2007-07-23 11:10:00,57.62,57.7,57.59,57.67,16900.0,36.9509,37.0022,36.9316,36.9829,16900.0
2007-07-23 11:20:00,57.68,57.69,57.59,57.63,22800.0,36.9893,36.9957,36.9316,36.9573,22800.0
2007-07-23 11:30:00,57.62,57.69,57.56,57.56,30200.0,36.9509,36.9957,36.9124,36.9124,30200.0
2007-07-23 11:40:00,57.58,57.6,57.54,57.56,11800.0,36.9252,36.938,36.8996,36.9124,11800.0
2007-07-23 11:50:00,57.56,57.65,57.53,57.53,16200.0,36.9124,36.9701,36.8931,36.8931,16200.0
2007-07-23 12:00:00,57.52,57.55,57.47,57.51,19800.0,36.8867,36.906,36.8547,36.8803,19800.0
2007-07-23 12:10:00,57.51,57.56,57.51,57.54,14400.0,36.8803,36.9124,36.8803,36.8996,14400.0
2007-07-23 12:20:00,57.54,57.55,57.51,57.55,13900.0,36.8996,36.906,36.8803,36.906,13900.0
2007-07-23 12:30:00,57.54,57.58,57.51,57.55,16600.0,36.8996,36.9252,36.8803,36.906,16600.0
2007-07-23 12:40:00,57.55,57.56,57.53,57.55,24700.0,36.906,36.9124,36.8931,36.906,24700.0
2007-07-23 12:50:00,57.55,57.58,57.43,57.45,28600.0,36.906,36.9252,36.829,36.8418,28600.0
2007-07-23 13:00:00,57.46,57.5,57.43,57.44,17600.0,36.8483,36.8739,36.829,36.8354,17600.0
2007-07-23 13:10:00,57.43,57.49,57.41,57.47,14700.0,36.829,36.8675,36.8162,36.8547,14700.0
2007-07-23 13:20:00,57.47,57.48,57.4,57.41,19200.0,36.8547,36.8611,36.8098,36.8162,19200.0
2007-07-23 13:30:00,57.41,57.47,57.4,57.43,26000.0,36.8162,36.8547,36.8098,36.829,26000.0
2007-07-23 13:40:00,57.43,57.45,57.39,57.41,29900.0,36.829,36.8418,36.8034,36.8162,29900.0
2007-07-23 13:50:00,57.4,57.4,57.32,57.32,28800.0,36.8098,36.8098,36.7585,36.7585,28800.0
2007-07-23 14:00:00,57.32,57.34,57.19,57.27,58500.0,36.7585,36.7713,36.6751,36.7264,58500.0
2007-07-23 14:10:00,57.27,57.31,57.25,57.3,44800.0,36.7264,36.7521,36.7136,36.7456,44800.0
2007-07-23 14:20:00,57.31,57.41,57.26,57.33,21400.0,36.7521,36.8162,36.72,36.7649,21400.0
2007-07-23 14:30:00,57.35,57.4,57.25,57.25,80800.0,36.7777,36.8098,36.7136,36.7136,80800.0
2007-07-23 14:40:00,57.26,57.34,57.23,57.25,69500.0,36.72,36.7713,36.7008,36.7136,69500.0
2007-07-23 14:50:00,57.24,57.26,57.19,57.19,46800.0,36.7072,36.72,36.6751,36.6751,46800.0
2007-07-23 15:00:00,57.19,57.24,57.1,57.15,55900.0,36.6751,36.7072,36.6174,36.6495,55900.0
2007-07-23 15:10:00,57.13,57.17,57.1,57.12,33200.0,36.6366,36.6623,36.6174,36.6302,33200.0
2007-07-23 15:20:00,57.11,57.14,57.07,57.08,49900.0,36.6238,36.643,36.5981,36.6046,49900.0
2007-07-23 15:30:00,57.09,57.09,56.87,56.88,217500.0,36.611,36.611,36.4699,36.4763,217500.0
2007-07-23 15:40:00,56.88,56.96,56.85,56.96,86300.0,36.4763,36.5276,36.4571,36.5276,86300.0
2007-07-23 15:50:00,56.96,57.08,56.96,57.03,82400.0,36.5276,36.6046,36.5276,36.5725,82400.0
2007-07-24 09:30:00,56.7,56.77,56.46,56.46,48700.0,36.3609,36.4058,36.207,36.207,48700.0
2007-07-24 09:40:00,56.45,56.52,56.16,56.2,102900.0,36.2006,36.2454,36.0146,36.0402,102900.0
2007-07-24 09:50:00,56.2,56.3,56.17,56.3,80700.0,36.0402,36.1044,36.021,36.1044,80700.0
2007-07-24 10:00:00,56.29,56.54,56.28,56.49,124600.0,36.0979,36.2583,36.0915,36.2262,124600.0
2007-07-24 10:10:00,56.45,56.51,56.33,56.48,134500.0,36.2006,36.239,36.1236,36.2198,134500.0
2007-07-24 10:20:00,56.47,56.53,56.44,56.53,77000.0,36.2134,36.2519,36.1941,36.2519,77000.0
2007-07-24 10:30:00,56.53,56.73,56.46,56.73,47400.0,36.2519,36.3801,36.207,36.3801,47400.0
2007-07-24 10:40:00,56.69,56.88,56.69,56.8,27900.0,36.3545,36.4763,36.3545,36.425,27900.0
2007-07-24 10:50:00,56.77,56.81,56.76,56.76,26700.0,36.4058,36.4314,36.3994,36.3994,26700.0
2007-07-24 11:00:00,56.77,56.77,56.68,56.71,15100.0,36.4058,36.4058,36.348,36.3673,15100.0
2007-07-24 11:10:00,56.71,56.88,56.67,56.8,29900.0,36.3673,36.4763,36.3416,36.425,29900.0
2007-07-24 11:20:00,56.8,56.81,56.65,56.79,52000.0,36.425,36.4314,36.3288,36.4186,52000.0
2007-07-24 11:30:00,56.8,56.86,56.69,56.8,31900.0,36.425,36.4635,36.3545,36.425,31900.0
2007-07-24 11:40:00,56.79,56.85,56.7,56.8,122800.0,36.4186,36.4571,36.3609,36.425,122800.0
2007-07-24 11:50:00,56.8,56.93,56.78,56.92,52600.0,36.425,36.5084,36.4122,36.502,52600.0
2007-07-24 12:00:00,56.91,56.91,56.76,56.87,76200.0,36.4955,36.4955,36.3994,36.4699,76200.0
2007-07-24 12:10:00,56.88,56.9,56.8,56.9,16400.0,36.4763,36.4891,36.425,36.4891,16400.0
2007-07-24 12:20:00,56.91,57.0,56.9,56.99,20700.0,36.4955,36.5533,36.4891,36.5468,20700.0
2007-07-24 12:30:00,56.98,57.13,56.98,57.12,55100.0,36.5404,36.6366,36.5404,36.6302,55100.0
2007-07-24 12:40:00,57.11,57.14,57.03,57.03,13000.0,36.6238,36.643,36.5725,36.5725,13000.0
2007-07-24 12:50:00,57.01,57.09,56.99,57.0,17800.0,36.5597,36.611,36.5468,36.5533,17800.0
2007-07-24 13:00:00,57.0,57.02,56.85,56.95,31000.0,36.5533,36.5661,36.4571,36.5212,31000.0
2007-07-24 13:10:00,56.96,56.99,56.85,56.87,20000.0,36.5276,36.5468,36.4571,36.4699,20000.0
2007-07-24 13:20:00,56.87,57.08,56.8,57.0,49900.0,36.4699,36.6046,36.425,36.5533,49900.0
2007-07-24 13:30:00,57.01,57.16,57.0,57.12,27600.0,36.5597,36.6559,36.5533,36.6302,27600.0
2007-07-24 13:40:00,57.1,57.11,56.99,57.01,43400.0,36.6174,36.6238,36.5468,36.5597,43400.0
2007-07-24 13:50:00,57.01,57.03,56.92,56.93,132300.0,36.5597,36.5725,36.502,36.5084,132300.0
2007-07-24 14:00:00,56.92,56.92,56.59,56.79,95000.0,36.502,36.502,36.2903,36.4186,95000.0
2007-07-24 14:10:00,56.78,56.84,56.74,56.82,60200.0,36.4122,36.4507,36.3865,36.4378,60200.0
2007-07-24 14:20:00,56.84,56.91,56.8,56.82,35900.0,36.4507,36.4955,36.425,36.4378,35900.0
2007-07-24 14:30:00,56.8,56.86,56.75,56.8,125100.0,36.425,36.4635,36.3929,36.425,125100.0
2007-07-24 14:40:00,56.8,56.89,56.77,56.86,93800.0,36.425,36.4827,36.4058,36.4635,93800.0
2007-07-24 14:50:00,56.87,56.92,56.8,56.8,42700.0,36.4699,36.502,36.425,36.425,42700.0
2007-07-24 15:00:00,56.83,56.86,56.74,56.8,95100.0,36.4442,36.4635,36.3865,36.425,95100.0
2007-07-24 15:10:00,56.8,56.98,56.76,56.94,83400.0,36.425,36.5404,36.3994,36.5148,83400.0
2007-07-24 15:20:00,56.92,56.94,56.78,56.81,62500.0,36.502,36.5148,36.4122,36.4314,62500.0
2007-07-24 15:30:00,56.8,56.84,56.76,56.78,112100.0,36.425,36.4507,36.3994,36.4122,112100.0
2007-07-24 15:40:00,56.76,56.76,56.6,56.68,116900.0,36.3994,36.3994,36.2967,36.348,116900.0
2007-07-24 15:50:00,56.68,57.12,56.56,56.69,188800.0,36.348,36.6302,36.2711,36.3545,188800.0
2007-07-25 09:30:00,56.14,56.93,56.01,56.93,1500.0,36.0018,36.5084,35.9184,36.5084,1500.0
2007-07-25 09:40:00,56.94,57.06,56.55,56.63,82500.0,36.5148,36.5917,36.2647,36.316,82500.0
2007-07-25 09:50:00,56.62,56.81,56.62,56.63,38800.0,36.3096,36.4314,36.3096,36.316,38800.0
2007-07-25 10:00:00,56.63,56.66,56.43,56.5,82800.0,36.316,36.3352,36.1877,36.2326,82800.0
2007-07-25 10:10:00,56.48,56.49,56.1,56.16,65400.0,36.2198,36.2262,35.9761,36.0146,65400.0
2007-07-25 10:20:00,56.14,56.16,55.86,55.93,152200.0,36.0018,36.0146,35.8222,35.8671,152200.0
2007-07-25 10:30:00,55.91,55.93,55.69,55.73,120700.0,35.8543,35.8671,35.7132,35.7388,120700.0
2007-07-25 10:40:00,55.74,55.8,55.5,55.57,83400.0,35.7452,35.7837,35.5913,35.6362,83400.0
2007-07-25 10:50:00,55.56,55.74,55.5,55.73,57900.0,35.6298,35.7452,35.5913,35.7388,57900.0
2007-07-25 11:00:00,55.71,56.07,55.67,56.04,41100.0,35.726,35.9569,35.7004,35.9376,41100.0
2007-07-25 11:10:00,56.04,56.06,55.79,55.82,33000.0,35.9376,35.9505,35.7773,35.7965,33000.0
2007-07-25 11:20:00,55.82,56.14,55.82,56.05,42600.0,35.7965,36.0018,35.7965,35.944,42600.0
2007-07-25 11:30:00,56.07,56.12,55.9,56.06,45900.0,35.9569,35.9889,35.8478,35.9505,45900.0
2007-07-25 11:40:00,56.04,56.19,56.0,56.12,49800.0,35.9376,36.0338,35.912,35.9889,49800.0
2007-07-25 11:50:00,56.13,56.21,56.08,56.09,17100.0,35.9953,36.0466,35.9633,35.9697,17100.0
2007-07-25 12:00:00,56.09,56.13,56.0,56.03,40000.0,35.9697,35.9953,35.912,35.9312,40000.0
2007-07-25 12:10:00,56.01,56.07,55.96,56.0,42200.0,35.9184,35.9569,35.8863,35.912,42200.0
2007-07-25 12:20:00,56.03,56.09,56.01,56.07,21900.0,35.9312,35.9697,35.9184,35.9569,21900.0
2007-07-25 12:30:00,56.07,56.1,55.97,55.99,20700.0,35.9569,35.9761,35.8927,35.9056,20700.0
2007-07-25 12:40:00,55.98,55.99,55.92,55.94,31900.0,35.8991,35.9056,35.8607,35.8735,31900.0
2007-07-25 12:50:00,55.92,55.92,55.79,55.86,27400.0,35.8607,35.8607,35.7773,35.8222,27400.0
2007-07-25 13:00:00,55.86,55.93,55.79,55.79,38500.0,35.8222,35.8671,35.7773,35.7773,38500.0
2007-07-25 13:10:00,55.8,55.84,55.64,55.68,53000.0,35.7837,35.8094,35.6811,35.7068,53000.0
2007-07-25 13:20:00,55.67,55.74,55.64,55.69,58300.0,35.7004,35.7452,35.6811,35.7132,58300.0
2007-07-25 13:30:00,55.66,55.71,55.55,55.7,76800.0,35.6939,35.726,35.6234,35.7196,76800.0
2007-07-25 13:40:00,55.71,55.82,55.64,55.78,68400.0,35.726,35.7965,35.6811,35.7709,68400.0
2007-07-25 13:50:00,55.76,55.87,55.71,55.72,46700.0,35.7581,35.8286,35.726,35.7324,46700.0
2007-07-25 14:00:00,55.72,55.92,55.66,55.82,81300.0,35.7324,35.8607,35.6939,35.7965,81300.0
2007-07-25 14:10:00,55.8,56.0,55.77,55.88,47200.0,35.7837,35.912,35.7645,35.835,47200.0
2007-07-25 14:20:00,55.88,56.03,55.88,55.96,32800.0,35.835,35.9312,35.835,35.8863,32800.0
2007-07-25 14:30:00,55.94,55.95,55.79,55.8,44100.0,35.8735,35.8799,35.7773,35.7837,44100.0
2007-07-25 14:40:00,55.81,56.03,55.8,55.99,51000.0,35.7901,35.9312,35.7837,35.9056,51000.0
2007-07-25 14:50:00,55.98,56.01,55.86,56.0,32100.0,35.8991,35.9184,35.8222,35.912,32100.0
2007-07-25 15:00:00,56.0,56.31,56.0,56.28,61900.0,35.912,36.1108,35.912,36.0915,61900.0
2007-07-25 15:10:00,56.27,56.48,56.27,56.37,36200.0,36.0851,36.2198,36.0851,36.1493,36200.0
2007-07-25 15:20:00,56.38,56.45,56.28,56.28,41900.0,36.1557,36.2006,36.0915,36.0915,41900.0
2007-07-25 15:30:00,56.29,56.3,56.1,56.13,60300.0,36.0979,36.1044,35.9761,35.9953,60300.0
2007-07-25 15:40:00,56.13,56.15,56.08,56.12,95100.0,35.9953,36.0082,35.9633,35.9889,95100.0
2007-07-25 15:50:00,56.12,56.22,56.11,56.13,86700.0,35.9889,36.0531,35.9825,35.9953,86700.0
2007-07-26 09:30:00,55.5,55.75,55.48,55.73,78300.0,35.5913,35.7517,35.5785,35.7388,78300.0
2007-07-26 09:40:00,55.7,55.89,55.39,55.87,121800.0,35.7196,35.8414,35.5208,35.8286,121800.0
2007-07-26 09:50:00,55.87,55.99,55.76,55.9,32600.0,35.8286,35.9056,35.7581,35.8478,32600.0
2007-07-26 10:00:00,55.95,56.0,55.73,55.98,47200.0,35.8799,35.912,35.7388,35.8991,47200.0
2007-07-26 10:10:00,55.99,56.13,55.93,55.95,68300.0,35.9056,35.9953,35.8671,35.8799,68300.0
2007-07-26 10:20:00,55.99,56.05,55.93,56.05,97400.0,35.9056,35.944,35.8671,35.944,97400.0
2007-07-26 10:30:00,56.05,56.17,55.95,56.04,66000.0,35.944,36.021,35.8799,35.9376,66000.0
2007-07-26 10:40:00,56.03,56.14,55.98,56.08,33300.0,35.9312,36.0018,35.8991,35.9633,33300.0
2007-07-26 10:50:00,56.06,56.23,56.04,56.06,72100.0,35.9505,36.0595,35.9376,35.9505,72100.0
2007-07-26 11:00:00,56.05,56.05,55.89,55.92,108700.0,35.944,35.944,35.8414,35.8607,108700.0
2007-07-26 11:10:00,55.95,56.01,55.59,55.74,46300.0,35.8799,35.9184,35.649,35.7452,46300.0
2007-07-26 11:20:00,55.79,55.88,55.71,55.73,37600.0,35.7773,35.835,35.726,35.7388,37600.0
2007-07-26 11:30:00,55.72,55.76,55.5,55.7,76800.0,35.7324,35.7581,35.5913,35.7196,76800.0
2007-07-26 11:40:00,55.7,55.71,55.52,55.54,57900.0,35.7196,35.726,35.6042,35.617,57900.0
2007-07-26 11:50:00,55.55,55.76,55.52,55.74,58400.0,35.6234,35.7581,35.6042,35.7452,58400.0
2007-07-26 12:00:00,55.75,55.82,55.53,55.65,51800.0,35.7517,35.7965,35.6106,35.6875,51800.0
2007-07-26 12:10:00,55.64,55.69,55.47,55.62,81700.0,35.6811,35.7132,35.5721,35.6683,81700.0
2007-07-26 12:20:00,55.6,55.68,55.48,55.56,85100.0,35.6555,35.7068,35.5785,35.6298,85100.0
2007-07-26 12:30:00,55.58,55.62,55.4,55.46,86400.0,35.6426,35.6683,35.5272,35.5657,86400.0
2007-07-26 12:40:00,55.47,55.58,55.36,55.56,49300.0,35.5721,35.6426,35.5016,35.6298,49300.0
2007-07-26 12:50:00,55.6,55.86,55.55,55.7,38300.0,35.6555,35.8222,35.6234,35.7196,38300.0
2007-07-26 13:00:00,55.69,55.71,55.54,55.54,37100.0,35.7132,35.726,35.617,35.617,37100.0
2007-07-26 13:10:00,55.52,55.82,55.5,55.66,33700.0,35.6042,35.7965,35.5913,35.6939,33700.0
2007-07-26 13:20:00,55.65,55.68,55.44,55.54,49400.0,35.6875,35.7068,35.5529,35.617,49400.0
2007-07-26 13:30:00,55.54,55.65,55.43,55.47,56900.0,35.617,35.6875,35.5464,35.5721,56900.0
2007-07-26 13:40:00,55.49,55.7,55.39,55.51,42800.0,35.5849,35.7196,35.5208,35.5977,42800.0
2007-07-26 13:50:00,55.49,55.53,55.3,55.31,50900.0,35.5849,35.6106,35.4631,35.4695,50900.0
2007-07-26 14:00:00,55.33,55.51,55.21,55.28,83200.0,35.4823,35.5977,35.4054,35.4502,83200.0
2007-07-26 14:10:00,55.29,55.31,55.01,55.12,93200.0,35.4567,35.4695,35.2771,35.3476,93200.0
2007-07-26 14:20:00,55.12,55.27,54.87,55.14,128800.0,35.3476,35.4438,35.1873,35.3605,128800.0
2007-07-26 14:30:00,55.19,55.48,55.16,55.31,77800.0,35.3925,35.5785,35.3733,35.4695,77800.0
2007-07-26 14:40:00,55.33,55.45,55.14,55.14,72100.0,35.4823,35.5593,35.3605,35.3605,72100.0
2007-07-26 14:50:00,55.14,55.6,55.03,55.35,119500.0,35.3605,35.6555,35.2899,35.4951,119500.0
2007-07-26 15:00:00,55.34,55.58,55.28,55.33,165300.0,35.4887,35.6426,35.4502,35.4823,165300.0
2007-07-26 15:10:00,55.31,55.5,55.26,55.44,102400.0,35.4695,35.5913,35.4374,35.5529,102400.0
2007-07-26 15:20:00,55.44,55.7,55.37,55.42,119700.0,35.5529,35.7196,35.508,35.54,119700.0
2007-07-26 15:30:00,55.43,55.48,55.28,55.35,92500.0,35.5464,35.5785,35.4502,35.4951,92500.0
2007-07-26 15:40:00,55.38,55.7,55.28,55.7,130700.0,35.5144,35.7196,35.4502,35.7196,130700.0
2007-07-26 15:50:00,55.68,56.09,55.53,55.53,195200.0,35.7068,35.9697,35.6106,35.6106,195200.0
2007-07-27 09:30:00,55.31,55.47,55.05,55.18,78800.0,35.4695,35.5721,35.3028,35.3861,78800.0
2007-07-27 09:40:00,55.18,55.18,54.85,55.11,103800.0,35.3861,35.3861,35.1745,35.3412,103800.0
2007-07-27 09:50:00,55.11,55.57,55.08,55.24,78900.0,35.3412,35.6362,35.322,35.4246,78900.0
2007-07-27 10:00:00,55.25,55.47,55.14,55.38,53800.0,35.431,35.5721,35.3605,35.5144,53800.0
2007-07-27 10:10:00,55.39,55.52,55.3,55.36,136400.0,35.5208,35.6042,35.4631,35.5016,136400.0
2007-07-27 10:20:00,55.36,55.39,55.22,55.28,66300.0,35.5016,35.5208,35.4118,35.4502,66300.0
2007-07-27 10:30:00,55.35,55.41,55.01,55.03,57800.0,35.4951,35.5336,35.2771,35.2899,57800.0
2007-07-27 10:40:00,55.03,55.1,54.92,55.0,34700.0,35.2899,35.3348,35.2194,35.2707,34700.0
2007-07-27 10:50:00,54.99,55.01,54.78,54.92,71500.0,35.2643,35.2771,35.1296,35.2194,71500.0
2007-07-27 11:00:00,54.92,55.19,54.85,55.15,66400.0,35.2194,35.3925,35.1745,35.3669,66400.0
2007-07-27 11:10:00,55.16,55.21,55.02,55.17,39800.0,35.3733,35.4054,35.2835,35.3797,39800.0
2007-07-27 11:20:00,55.19,55.25,55.07,55.17,53000.0,35.3925,35.431,35.3156,35.3797,53000.0
2007-07-27 11:30:00,55.17,55.24,55.0,55.09,43100.0,35.3797,35.4246,35.2707,35.3284,43100.0
2007-07-27 11:40:00,55.06,55.24,55.02,55.07,44400.0,35.3092,35.4246,35.2835,35.3156,44400.0
2007-07-27 11:50:00,55.08,55.12,54.85,54.96,60300.0,35.322,35.3476,35.1745,35.245,60300.0
2007-07-27 12:00:00,54.97,55.03,54.83,54.93,57600.0,35.2515,35.2899,35.1617,35.2258,57600.0
2007-07-27 12:10:00,54.88,55.01,54.79,54.99,50300.0,35.1937,35.2771,35.136,35.2643,50300.0
2007-07-27 12:20:00,54.97,55.01,54.78,54.93,54400.0,35.2515,35.2771,35.1296,35.2258,54400.0
2007-07-27 12:30:00,54.93,54.94,54.67,54.85,41900.0,35.2258,35.2322,35.0591,35.1745,41900.0
2007-07-27 12:40:00,54.85,55.11,54.85,55.03,38800.0,35.1745,35.3412,35.1745,35.2899,38800.0
2007-07-27 12:50:00,55.03,55.13,54.91,55.01,38000.0,35.2899,35.3541,35.213,35.2771,38000.0
2007-07-27 13:00:00,55.0,55.22,54.93,55.13,44500.0,35.2707,35.4118,35.2258,35.3541,44500.0
2007-07-27 13:10:00,55.16,55.29,55.04,55.29,34700.0,35.3733,35.4567,35.2963,35.4567,34700.0
2007-07-27 13:20:00,55.3,55.3,55.09,55.09,24500.0,35.4631,35.4631,35.3284,35.3284,24500.0
2007-07-27 13:30:00,55.1,55.1,54.91,55.04,39800.0,35.3348,35.3348,35.213,35.2963,39800.0
2007-07-27 13:40:00,55.04,55.25,55.04,55.21,36500.0,35.2963,35.431,35.2963,35.4054,36500.0
2007-07-27 13:50:00,55.19,55.32,55.16,55.2,25500.0,35.3925,35.4759,35.3733,35.3989,25500.0
2007-07-27 14:00:00,55.21,55.24,55.07,55.23,44800.0,35.4054,35.4246,35.3156,35.4182,44800.0
2007-07-27 14:10:00,55.23,55.27,55.09,55.18,48300.0,35.4182,35.4438,35.3284,35.3861,48300.0
2007-07-27 14:20:00,55.18,55.23,55.09,55.1,71700.0,35.3861,35.4182,35.3284,35.3348,71700.0
2007-07-27 14:30:00,55.11,55.34,55.09,55.33,60400.0,35.3412,35.4887,35.3284,35.4823,60400.0
2007-07-27 14:40:00,55.33,55.55,55.3,55.5,69200.0,35.4823,35.6234,35.4631,35.5913,69200.0
2007-07-27 14:50:00,55.48,55.65,55.4,55.45,73300.0,35.5785,35.6875,35.5272,35.5593,73300.0
2007-07-27 15:00:00,55.46,55.46,55.26,55.29,62900.0,35.5657,35.5657,35.4374,35.4567,62900.0
2007-07-27 15:10:00,55.3,55.34,55.2,55.31,75200.0,35.4631,35.4887,35.3989,35.4695,75200.0
2007-07-27 15:20:00,55.29,55.34,55.21,55.26,51400.0,35.4567,35.4887,35.4054,35.4374,51400.0
2007-07-27 15:30:00,55.25,55.28,55.15,55.15,99500.0,35.431,35.4502,35.3669,35.3669,99500.0
2007-07-27 15:40:00,55.18,55.19,54.92,54.92,171900.0,35.3861,35.3925,35.2194,35.2194,171900.0
2007-07-27 15:50:00,54.92,55.0,54.59,54.66,178000.0,35.2194,35.2707,35.0078,35.0527,178000.0
2007-07-30 09:30:00,53.89,54.56,53.89,54.4,84900.0,34.5589,34.9885,34.5589,34.8859,84900.0
2007-07-30 09:40:00,54.36,54.57,54.28,54.51,89000.0,34.8603,34.9949,34.809,34.9565,89000.0
2007-07-30 09:50:00,54.51,54.75,54.42,54.59,70900.0,34.9565,35.1104,34.8987,35.0078,70900.0
2007-07-30 10:00:00,54.62,54.78,54.6,54.7,46800.0,35.027,35.1296,35.0142,35.0783,46800.0
2007-07-30 10:10:00,54.71,54.88,54.68,54.85,47300.0,35.0847,35.1937,35.0655,35.1745,47300.0
2007-07-30 10:20:00,54.86,54.92,54.82,54.84,38600.0,35.1809,35.2194,35.1553,35.1681,38600.0
2007-07-30 10:30:00,54.82,54.87,54.62,54.73,65300.0,35.1553,35.1873,35.027,35.0975,65300.0
2007-07-30 10:40:00,54.71,54.84,54.66,54.83,40800.0,35.0847,35.1681,35.0527,35.1617,40800.0
2007-07-30 10:50:00,54.8,54.9,54.68,54.68,23200.0,35.1424,35.2066,35.0655,35.0655,23200.0
2007-07-30 11:00:00,54.71,54.88,54.58,54.72,50300.0,35.0847,35.1937,35.0013,35.0911,50300.0
2007-07-30 11:10:00,54.68,54.76,54.56,54.72,34700.0,35.0655,35.1168,34.9885,35.0911,34700.0
2007-07-30 11:20:00,54.7,54.78,54.61,54.69,66000.0,35.0783,35.1296,35.0206,35.0719,66000.0
2007-07-30 11:30:00,54.7,54.71,54.61,54.65,30800.0,35.0783,35.0847,35.0206,35.0462,30800.0
2007-07-30 11:40:00,54.65,54.9,54.54,54.85,57200.0,35.0462,35.2066,34.9757,35.1745,57200.0
2007-07-30 11:50:00,54.82,54.91,54.75,54.83,34800.0,35.1553,35.213,35.1104,35.1617,34800.0
2007-07-30 12:00:00,54.84,54.94,54.77,54.87,54500.0,35.1681,35.2322,35.1232,35.1873,54500.0
2007-07-30 12:10:00,54.88,54.97,54.86,54.95,56600.0,35.1937,35.2515,35.1809,35.2386,56600.0
2007-07-30 12:20:00,54.96,54.98,54.86,54.86,34800.0,35.245,35.2579,35.1809,35.1809,34800.0
2007-07-30 12:30:00,54.85,55.0,54.85,54.99,26000.0,35.1745,35.2707,35.1745,35.2643,26000.0
2007-07-30 12:40:00,54.99,55.1,54.98,55.08,27100.0,35.2643,35.3348,35.2579,35.322,27100.0
2007-07-30 12:50:00,55.09,55.3,55.07,55.22,46200.0,35.3284,35.4631,35.3156,35.4118,46200.0
2007-07-30 13:00:00,55.22,55.33,55.2,55.27,25300.0,35.4118,35.4823,35.3989,35.4438,25300.0
2007-07-30 13:10:00,55.26,55.26,55.16,55.17,18300.0,35.4374,35.4374,35.3733,35.3797,18300.0
2007-07-30 13:20:00,55.17,55.23,55.1,55.17,33700.0,35.3797,35.4182,35.3348,35.3797,33700.0
2007-07-30 13:30:00,55.14,55.18,54.99,55.03,52000.0,35.3605,35.3861,35.2643,35.2899,52000.0
2007-07-30 13:40:00,55.02,55.36,55.0,55.36,45500.0,35.2835,35.5016,35.2707,35.5016,45500.0
2007-07-30 13:50:00,55.35,55.45,55.27,55.35,49100.0,35.4951,35.5593,35.4438,35.4951,49100.0
2007-07-30 14:00:00,55.38,55.42,55.3,55.36,72700.0,35.5144,35.54,35.4631,35.5016,72700.0
2007-07-30 14:10:00,55.36,55.42,55.27,55.33,36400.0,35.5016,35.54,35.4438,35.4823,36400.0
2007-07-30 14:20:00,55.32,55.38,55.27,55.28,57700.0,35.4759,35.5144,35.4438,35.4502,57700.0
2007-07-30 14:30:00,55.29,55.32,55.24,55.31,52600.0,35.4567,35.4759,35.4246,35.4695,52600.0
2007-07-30 14:40:00,55.29,55.43,55.29,55.36,46500.0,35.4567,35.5464,35.4567,35.5016,46500.0
2007-07-30 14:50:00,55.35,55.41,55.32,55.36,34800.0,35.4951,35.5336,35.4759,35.5016,34800.0
2007-07-30 15:00:00,55.36,55.57,55.32,55.53,52300.0,35.5016,35.6362,35.4759,35.6106,52300.0
2007-07-30 15:10:00,55.55,55.59,55.45,55.45,34700.0,35.6234,35.649,35.5593,35.5593,34700.0
2007-07-30 15:20:00,55.46,55.54,55.44,55.44,73100.0,35.5657,35.617,35.5529,35.5529,73100.0
2007-07-30 15:30:00,55.45,55.54,55.35,55.35,134700.0,35.5593,35.617,35.4951,35.4951,134700.0
2007-07-30 15:40:00,55.35,55.45,55.19,55.21,201200.0,35.4951,35.5593,35.3925,35.4054,201200.0
2007-07-30 15:50:00,55.21,55.3,55.1,55.21,288800.0,35.4054,35.4631,35.3348,35.4054,288800.0
2007-07-31 09:30:00,54.51,56.0,54.51,55.77,321500.0,34.9565,35.912,34.9565,35.7645,321500.0
2007-07-31 09:40:00,55.77,55.87,55.44,55.67,136400.0,35.7645,35.8286,35.5529,35.7004,136400.0
2007-07-31 09:50:00,55.68,55.76,55.58,55.7,51300.0,35.7068,35.7581,35.6426,35.7196,51300.0
2007-07-31 10:00:00,55.71,55.94,55.65,55.69,100300.0,35.726,35.8735,35.6875,35.7132,100300.0
2007-07-31 10:10:00,55.63,55.81,55.58,55.64,73100.0,35.6747,35.7901,35.6426,35.6811,73100.0
2007-07-31 10:20:00,55.62,55.65,55.37,55.37,100400.0,35.6683,35.6875,35.508,35.508,100400.0
2007-07-31 10:30:00,55.35,55.42,55.28,55.28,57100.0,35.4951,35.54,35.4502,35.4502,57100.0
2007-07-31 10:40:00,55.29,55.42,55.24,55.27,98000.0,35.4567,35.54,35.4246,35.4438,98000.0
2007-07-31 10:50:00,55.26,55.45,55.19,55.41,42100.0,35.4374,35.5593,35.3925,35.5336,42100.0
2007-07-31 11:00:00,55.41,55.53,55.34,55.49,40900.0,35.5336,35.6106,35.4887,35.5849,40900.0
2007-07-31 11:10:00,55.52,55.58,55.4,55.47,23700.0,35.6042,35.6426,35.5272,35.5721,23700.0
2007-07-31 11:20:00,55.46,55.52,55.38,55.4,93300.0,35.5657,35.6042,35.5144,35.5272,93300.0
2007-07-31 11:30:00,55.4,55.47,55.36,55.36,90000.0,35.5272,35.5721,35.5016,35.5016,90000.0
2007-07-31 11:40:00,55.4,55.57,55.38,55.57,120000.0,35.5272,35.6362,35.5144,35.6362,120000.0
2007-07-31 11:50:00,55.58,55.75,55.57,55.71,18600.0,35.6426,35.7517,35.6362,35.726,18600.0
2007-07-31 12:00:00,55.71,55.76,55.61,55.65,35000.0,35.726,35.7581,35.6619,35.6875,35000.0
2007-07-31 12:10:00,55.66,55.79,55.65,55.76,63500.0,35.6939,35.7773,35.6875,35.7581,63500.0
2007-07-31 12:20:00,55.76,55.82,55.75,55.8,89400.0,35.7581,35.7965,35.7517,35.7837,89400.0
2007-07-31 12:30:00,55.81,55.85,55.77,55.8,69300.0,35.7901,35.8158,35.7645,35.7837,69300.0
2007-07-31 12:40:00,55.8,55.86,55.75,55.86,29200.0,35.7837,35.8222,35.7517,35.8222,29200.0
2007-07-31 12:50:00,55.83,55.86,55.73,55.82,26500.0,35.803,35.8222,35.7388,35.7965,26500.0
2007-07-31 13:00:00,55.83,55.85,55.71,55.78,35800.0,35.803,35.8158,35.726,35.7709,35800.0
2007-07-31 13:10:00,55.78,56.01,55.78,55.87,44400.0,35.7709,35.9184,35.7709,35.8286,44400.0
2007-07-31 13:20:00,55.87,55.93,55.75,55.77,30200.0,35.8286,35.8671,35.7517,35.7645,30200.0
2007-07-31 13:30:00,55.76,55.9,55.76,55.85,44200.0,35.7581,35.8478,35.7581,35.8158,44200.0
2007-07-31 13:40:00,55.84,55.85,55.68,55.75,53700.0,35.8094,35.8158,35.7068,35.7517,53700.0
2007-07-31 13:50:00,55.75,55.8,55.61,55.73,51100.0,35.7517,35.7837,35.6619,35.7388,51100.0
2007-07-31 14:00:00,55.76,55.91,55.76,55.77,66300.0,35.7581,35.8543,35.7581,35.7645,66300.0
2007-07-31 14:10:00,55.78,55.99,55.77,55.98,80100.0,35.7709,35.9056,35.7645,35.8991,80100.0
2007-07-31 14:20:00,55.99,56.0,55.79,55.82,85500.0,35.9056,35.912,35.7773,35.7965,85500.0
2007-07-31 14:30:00,55.81,55.84,55.24,55.29,122000.0,35.7901,35.8094,35.4246,35.4567,122000.0
2007-07-31 14:40:00,55.29,55.62,55.27,55.59,96700.0,35.4567,35.6683,35.4438,35.649,96700.0
2007-07-31 14:50:00,55.61,55.62,55.33,55.5,77300.0,35.6619,35.6683,35.4823,35.5913,77300.0
2007-07-31 15:00:00,55.47,55.69,55.47,55.66,82600.0,35.5721,35.7132,35.5721,35.6939,82600.0
2007-07-31 15:10:00,55.65,55.7,55.53,55.61,72300.0,35.6875,35.7196,35.6106,35.6619,72300.0
2007-07-31 15:20:00,55.61,55.76,55.57,55.58,71600.0,35.6619,35.7581,35.6362,35.6426,71600.0
2007-07-31 15:30:00,55.58,55.72,55.42,55.42,111200.0,35.6426,35.7324,35.54,35.54,111200.0
2007-07-31 15:40:00,55.44,55.45,55.08,55.23,150100.0,35.5529,35.5593,35.322,35.4182,150100.0
2007-07-31 15:50:00,55.22,55.35,54.99,54.99,164100.0,35.4118,35.4951,35.2643,35.2643,164100.0
2007-08-01 09:30:00,55.03,55.78,55.03,55.45,153400.0,35.2899,35.7709,35.2899,35.5593,153400.0
2007-08-01 09:40:00,55.45,55.47,55.09,55.27,113700.0,35.5593,35.5721,35.3284,35.4438,113700.0
2007-08-01 09:50:00,55.3,55.5,55.1,55.37,85700.0,35.4631,35.5913,35.3348,35.508,85700.0
2007-08-01 10:00:00,55.4,55.75,55.25,55.29,114000.0,35.5272,35.7517,35.431,35.4567,114000.0
2007-08-01 10:10:00,55.29,55.72,55.27,55.61,114600.0,35.4567,35.7324,35.4438,35.6619,114600.0
2007-08-01 10:20:00,55.6,55.74,55.49,55.51,57600.0,35.6555,35.7452,35.5849,35.5977,57600.0
2007-08-01 10:30:00,55.54,55.6,55.33,55.4,50100.0,35.617,35.6555,35.4823,35.5272,50100.0
2007-08-01 10:40:00,55.4,55.49,55.2,55.35,65700.0,35.5272,35.5849,35.3989,35.4951,65700.0
2007-08-01 10:50:00,55.38,55.48,55.23,55.31,75500.0,35.5144,35.5785,35.4182,35.4695,75500.0
2007-08-01 11:00:00,55.33,55.51,55.17,55.4,93300.0,35.4823,35.5977,35.3797,35.5272,93300.0
2007-08-01 11:10:00,55.42,55.6,55.35,55.53,126400.0,35.54,35.6555,35.4951,35.6106,126400.0
2007-08-01 11:20:00,55.54,55.54,55.25,55.38,116700.0,35.617,35.617,35.431,35.5144,116700.0
2007-08-01 11:30:00,55.39,55.6,55.35,55.6,38200.0,35.5208,35.6555,35.4951,35.6555,38200.0
2007-08-01 11:40:00,55.6,55.62,55.48,55.5,32800.0,35.6555,35.6683,35.5785,35.5913,32800.0
2007-08-01 11:50:00,55.51,55.78,55.44,55.76,40500.0,35.5977,35.7709,35.5529,35.7581,40500.0
2007-08-01 12:00:00,55.74,55.76,55.57,55.69,50000.0,35.7452,35.7581,35.6362,35.7132,50000.0
2007-08-01 12:10:00,55.69,55.78,55.66,55.69,102100.0,35.7132,35.7709,35.6939,35.7132,102100.0
2007-08-01 12:20:00,55.68,55.72,55.6,55.72,43600.0,35.7068,35.7324,35.6555,35.7324,43600.0
2007-08-01 12:30:00,55.72,55.82,55.71,55.8,40800.0,35.7324,35.7965,35.726,35.7837,40800.0
2007-08-01 12:40:00,55.8,55.84,55.65,55.71,42100.0,35.7837,35.8094,35.6875,35.726,42100.0
2007-08-01 12:50:00,55.71,55.74,55.5,55.6,34400.0,35.726,35.7452,35.5913,35.6555,34400.0
2007-08-01 13:00:00,55.56,55.57,55.42,55.47,45700.0,35.6298,35.6362,35.54,35.5721,45700.0
2007-08-01 13:10:00,55.47,55.51,55.36,55.46,42600.0,35.5721,35.5977,35.5016,35.5657,42600.0
2007-08-01 13:20:00,55.46,55.51,55.3,55.39,84600.0,35.5657,35.5977,35.4631,35.5208,84600.0
2007-08-01 13:30:00,55.39,55.41,55.25,55.28,108700.0,35.5208,35.5336,35.431,35.4502,108700.0
2007-08-01 13:40:00,55.27,55.44,55.19,55.31,81500.0,35.4438,35.5529,35.3925,35.4695,81500.0
2007-08-01 13:50:00,55.27,55.33,55.21,55.24,54100.0,35.4438,35.4823,35.4054,35.4246,54100.0
2007-08-01 14:00:00,55.27,55.34,55.12,55.19,52600.0,35.4438,35.4887,35.3476,35.3925,52600.0
2007-08-01 14:10:00,55.21,55.26,55.05,55.18,89000.0,35.4054,35.4374,35.3028,35.3861,89000.0
2007-08-01 14:20:00,55.18,55.3,55.14,55.18,50800.0,35.3861,35.4631,35.3605,35.3861,50800.0
2007-08-01 14:30:00,55.19,55.4,55.17,55.25,75700.0,35.3925,35.5272,35.3797,35.431,75700.0
2007-08-01 14:40:00,55.25,55.31,55.14,55.21,87100.0,35.431,35.4695,35.3605,35.4054,87100.0
2007-08-01 14:50:00,55.2,55.26,54.97,55.11,92900.0,35.3989,35.4374,35.2515,35.3412,92900.0
2007-08-01 15:00:00,55.1,55.22,55.05,55.1,98900.0,35.3348,35.4118,35.3028,35.3348,98900.0
2007-08-01 15:10:00,55.1,55.28,55.03,55.15,96900.0,35.3348,35.4502,35.2899,35.3669,96900.0
2007-08-01 15:20:00,55.13,55.31,55.02,55.25,78200.0,35.3541,35.4695,35.2835,35.431,78200.0
2007-08-01 15:30:00,55.24,55.47,55.15,55.47,112500.0,35.4246,35.5721,35.3669,35.5721,112500.0
2007-08-01 15:40:00,55.49,55.72,55.37,55.57,133100.0,35.5849,35.7324,35.508,35.6362,133100.0
2007-08-01 15:50:00,55.55,56.09,55.55,55.93,224700.0,35.6234,35.9697,35.6234,35.8671,224700.0
2007-08-02 09:30:00,56.28,56.34,56.03,56.19,68500.0,36.0915,36.13,35.9312,36.0338,68500.0
2007-08-02 09:40:00,56.19,56.38,56.17,56.36,44300.0,36.0338,36.1557,36.021,36.1428,44300.0
2007-08-02 09:50:00,56.34,56.34,56.0,56.1,30500.0,36.13,36.13,35.912,35.9761,30500.0
2007-08-02 10:00:00,56.07,56.14,55.96,56.0,29800.0,35.9569,36.0018,35.8863,35.912,29800.0
2007-08-02 10:10:00,55.99,56.01,55.84,55.89,65300.0,35.9056,35.9184,35.8094,35.8414,65300.0
2007-08-02 10:20:00,55.89,56.0,55.81,56.0,59900.0,35.8414,35.912,35.7901,35.912,59900.0
2007-08-02 10:30:00,56.0,56.1,55.92,56.02,40300.0,35.912,35.9761,35.8607,35.9248,40300.0
2007-08-02 10:40:00,56.03,56.06,55.89,55.95,24900.0,35.9312,35.9505,35.8414,35.8799,24900.0
2007-08-02 10:50:00,55.95,55.95,55.85,55.86,17200.0,35.8799,35.8799,35.8158,35.8222,17200.0
2007-08-02 11:00:00,55.87,55.98,55.77,55.86,57500.0,35.8286,35.8991,35.7645,35.8222,57500.0
2007-08-02 11:10:00,55.85,55.93,55.82,55.88,30500.0,35.8158,35.8671,35.7965,35.835,30500.0
2007-08-02 11:20:00,55.88,55.88,55.75,55.79,65000.0,35.835,35.835,35.7517,35.7773,65000.0
2007-08-02 11:30:00,55.79,55.86,55.77,55.8,30700.0,35.7773,35.8222,35.7645,35.7837,30700.0
2007-08-02 11:40:00,55.8,55.92,55.8,55.89,40200.0,35.7837,35.8607,35.7837,35.8414,40200.0
2007-08-02 11:50:00,55.91,56.0,55.89,56.0,60500.0,35.8543,35.912,35.8414,35.912,60500.0
2007-08-02 12:00:00,55.98,56.05,55.92,56.01,41500.0,35.8991,35.944,35.8607,35.9184,41500.0
2007-08-02 12:10:00,56.01,56.03,55.83,55.83,34000.0,35.9184,35.9312,35.803,35.803,34000.0
2007-08-02 12:20:00,55.83,55.91,55.82,55.87,41000.0,35.803,35.8543,35.7965,35.8286,41000.0
2007-08-02 12:30:00,55.88,55.88,55.8,55.85,31600.0,35.835,35.835,35.7837,35.8158,31600.0
2007-08-02 12:40:00,55.86,55.88,55.75,55.77,23200.0,35.8222,35.835,35.7517,35.7645,23200.0
2007-08-02 12:50:00,55.77,55.77,55.68,55.7,28300.0,35.7645,35.7645,35.7068,35.7196,28300.0
2007-08-02 13:00:00,55.71,55.72,55.5,55.61,47900.0,35.726,35.7324,35.5913,35.6619,47900.0
2007-08-02 13:10:00,55.61,55.71,55.52,55.71,36300.0,35.6619,35.726,35.6042,35.726,36300.0
2007-08-02 13:20:00,55.71,55.71,55.53,55.66,25900.0,35.726,35.726,35.6106,35.6939,25900.0
2007-08-02 13:30:00,55.68,55.89,55.66,55.87,17200.0,35.7068,35.8414,35.6939,35.8286,17200.0
2007-08-02 13:40:00,55.87,55.96,55.72,55.72,18500.0,35.8286,35.8863,35.7324,35.7324,18500.0
2007-08-02 13:50:00,55.72,55.9,55.72,55.79,21100.0,35.7324,35.8478,35.7324,35.7773,21100.0
2007-08-02 14:00:00,55.79,55.96,55.75,55.87,34400.0,35.7773,35.8863,35.7517,35.8286,34400.0
2007-08-02 14:10:00,55.88,55.88,55.68,55.74,29400.0,35.835,35.835,35.7068,35.7452,29400.0
2007-08-02 14:20:00,55.75,55.79,55.6,55.64,33700.0,35.7517,35.7773,35.6555,35.6811,33700.0
2007-08-02 14:30:00,55.64,55.75,55.5,55.5,46500.0,35.6811,35.7517,35.5913,35.5913,46500.0
2007-08-02 14:40:00,55.51,55.64,55.51,55.64,28700.0,35.5977,35.6811,35.5977,35.6811,28700.0
2007-08-02 14:50:00,55.62,55.64,55.49,55.58,29200.0,35.6683,35.6811,35.5849,35.6426,29200.0
2007-08-02 15:00:00,55.57,55.75,55.46,55.75,53400.0,35.6362,35.7517,35.5657,35.7517,53400.0
2007-08-02 15:10:00,55.75,55.78,55.66,55.73,72800.0,35.7517,35.7709,35.6939,35.7388,72800.0
2007-08-02 15:20:00,55.72,56.17,55.72,56.15,57400.0,35.7324,36.021,35.7324,36.0082,57400.0
2007-08-02 15:30:00,56.15,56.19,55.94,56.01,88200.0,36.0082,36.0338,35.8735,35.9184,88200.0
2007-08-02 15:40:00,56.01,56.04,55.86,56.03,119700.0,35.9184,35.9376,35.8222,35.9312,119700.0
2007-08-02 15:50:00,56.03,56.07,55.94,56.05,105100.0,35.9312,35.9569,35.8735,35.944,105100.0
2007-08-03 09:30:00,56.08,56.25,55.93,55.96,60800.0,35.9633,36.0723,35.8671,35.8863,60800.0
2007-08-03 09:40:00,55.98,55.98,55.67,55.76,51200.0,35.8991,35.8991,35.7004,35.7581,51200.0
2007-08-03 09:50:00,55.78,55.91,55.58,55.72,41600.0,35.7709,35.8543,35.6426,35.7324,41600.0
2007-08-03 10:00:00,55.72,55.75,55.46,55.6,59000.0,35.7324,35.7517,35.5657,35.6555,59000.0
2007-08-03 10:10:00,55.6,55.8,55.59,55.66,26800.0,35.6555,35.7837,35.649,35.6939,26800.0
2007-08-03 10:20:00,55.68,55.88,55.53,55.75,34300.0,35.7068,35.835,35.6106,35.7517,34300.0
2007-08-03 10:30:00,55.76,55.89,55.67,55.74,31600.0,35.7581,35.8414,35.7004,35.7452,31600.0
2007-08-03 10:40:00,55.74,55.83,55.63,55.69,22600.0,35.7452,35.803,35.6747,35.7132,22600.0
2007-08-03 10:50:00,55.69,55.93,55.69,55.88,27800.0,35.7132,35.8671,35.7132,35.835,27800.0
2007-08-03 11:00:00,55.9,56.06,55.85,55.9,45000.0,35.8478,35.9505,35.8158,35.8478,45000.0
2007-08-03 11:10:00,55.9,56.09,55.87,55.98,29100.0,35.8478,35.9697,35.8286,35.8991,29100.0
2007-08-03 11:20:00,55.97,56.03,55.85,56.0,68700.0,35.8927,35.9312,35.8158,35.912,68700.0
2007-08-03 11:30:00,55.97,56.04,55.94,56.04,42800.0,35.8927,35.9376,35.8735,35.9376,42800.0
2007-08-03 11:40:00,56.03,56.23,55.99,56.09,64100.0,35.9312,36.0595,35.9056,35.9697,64100.0
2007-08-03 11:50:00,56.1,56.15,55.97,56.06,66300.0,35.9761,36.0082,35.8927,35.9505,66300.0
2007-08-03 12:00:00,56.04,56.1,55.92,56.04,41900.0,35.9376,35.9761,35.8607,35.9376,41900.0
2007-08-03 12:10:00,56.03,56.11,55.95,55.95,35100.0,35.9312,35.9825,35.8799,35.8799,35100.0
2007-08-03 12:20:00,55.98,55.99,55.87,55.9,30500.0,35.8991,35.9056,35.8286,35.8478,30500.0
2007-08-03 12:30:00,55.88,55.93,55.84,55.91,20500.0,35.835,35.8671,35.8094,35.8543,20500.0
2007-08-03 12:40:00,55.92,55.93,55.75,55.77,23800.0,35.8607,35.8671,35.7517,35.7645,23800.0
2007-08-03 12:50:00,55.77,55.82,55.68,55.73,27000.0,35.7645,35.7965,35.7068,35.7388,27000.0
2007-08-03 13:00:00,55.75,55.75,55.63,55.71,40800.0,35.7517,35.7517,35.6747,35.726,40800.0
2007-08-03 13:10:00,55.69,55.77,55.68,55.75,32300.0,35.7132,35.7645,35.7068,35.7517,32300.0
2007-08-03 13:20:00,55.77,55.83,55.73,55.79,47700.0,35.7645,35.803,35.7388,35.7773,47700.0
2007-08-03 13:30:00,55.77,55.8,55.73,55.78,24500.0,35.7645,35.7837,35.7388,35.7709,24500.0
2007-08-03 13:40:00,55.78,55.84,55.75,55.77,44300.0,35.7709,35.8094,35.7517,35.7645,44300.0
2007-08-03 13:50:00,55.76,55.92,55.75,55.88,51500.0,35.7581,35.8607,35.7517,35.835,51500.0
2007-08-03 14:00:00,55.9,56.02,55.89,55.92,62200.0,35.8478,35.9248,35.8414,35.8607,62200.0
2007-08-03 14:10:00,55.9,55.92,55.69,55.76,62200.0,35.8478,35.8607,35.7132,35.7581,62200.0
2007-08-03 14:20:00,55.75,55.76,55.38,55.38,69000.0,35.7517,35.7581,35.5144,35.5144,69000.0
2007-08-03 14:30:00,55.37,55.55,55.37,55.39,48900.0,35.508,35.6234,35.508,35.5208,48900.0
2007-08-03 14:40:00,55.39,55.46,55.3,55.3,46400.0,35.5208,35.5657,35.4631,35.4631,46400.0
2007-08-03 14:50:00,55.3,55.5,55.3,55.39,30200.0,35.4631,35.5913,35.4631,35.5208,30200.0
2007-08-03 15:00:00,55.41,55.44,55.19,55.19,58300.0,35.5336,35.5529,35.3925,35.3925,58300.0
2007-08-03 15:10:00,55.19,55.26,55.0,55.13,84200.0,35.3925,35.4374,35.2707,35.3541,84200.0
2007-08-03 15:20:00,55.12,55.14,54.8,54.81,76200.0,35.3476,35.3605,35.1424,35.1488,76200.0
2007-08-03 15:30:00,54.79,55.16,54.79,55.09,217600.0,35.136,35.3733,35.136,35.3284,217600.0
2007-08-03 15:40:00,55.09,55.21,55.01,55.15,172900.0,35.3284,35.4054,35.2771,35.3669,172900.0
2007-08-03 15:50:00,55.14,55.15,54.69,54.7,216800.0,35.3605,35.3669,35.0719,35.0783,216800.0
2007-08-06 09:30:00,55.1,55.1,54.64,54.75,83100.0,35.3348,35.3348,35.0398,35.1104,83100.0
2007-08-06 09:40:00,54.73,54.78,54.22,54.22,119100.0,35.0975,35.1296,34.7705,34.7705,119100.0
2007-08-06 09:50:00,54.22,54.61,54.1,54.56,155800.0,34.7705,35.0206,34.6935,34.9885,155800.0
2007-08-06 10:00:00,54.61,54.96,54.6,54.79,87400.0,35.0206,35.245,35.0142,35.136,87400.0
2007-08-06 10:10:00,54.75,54.95,54.61,54.75,70400.0,35.1104,35.2386,35.0206,35.1104,70400.0
2007-08-06 10:20:00,54.74,54.93,54.33,54.44,110800.0,35.104,35.2258,34.841,34.9116,110800.0
2007-08-06 10:30:00,54.42,54.52,54.33,54.39,191600.0,34.8987,34.9629,34.841,34.8795,191600.0
2007-08-06 10:40:00,54.39,54.6,54.35,54.4,111500.0,34.8795,35.0142,34.8539,34.8859,111500.0
2007-08-06 10:50:00,54.39,54.45,54.17,54.28,87400.0,34.8795,34.918,34.7384,34.809,87400.0
2007-08-06 11:00:00,54.3,54.33,54.2,54.27,127700.0,34.8218,34.841,34.7577,34.8026,127700.0
2007-08-06 11:10:00,54.28,54.56,54.26,54.5,100400.0,34.809,34.9885,34.7961,34.95,100400.0
2007-08-06 11:20:00,54.5,54.52,54.37,54.49,72100.0,34.95,34.9629,34.8667,34.9436,72100.0
2007-08-06 11:30:00,54.49,54.5,54.37,54.4,79900.0,34.9436,34.95,34.8667,34.8859,79900.0
2007-08-06 11:40:00,54.39,54.62,54.37,54.61,51700.0,34.8795,35.027,34.8667,35.0206,51700.0
2007-08-06 11:50:00,54.59,54.75,54.59,54.64,50100.0,35.0078,35.1104,35.0078,35.0398,50100.0
2007-08-06 12:00:00,54.64,54.64,54.54,54.59,45100.0,35.0398,35.0398,34.9757,35.0078,45100.0
2007-08-06 12:10:00,54.6,54.72,54.56,54.68,49700.0,35.0142,35.0911,34.9885,35.0655,49700.0
2007-08-06 12:20:00,54.7,54.75,54.63,54.74,25400.0,35.0783,35.1104,35.0334,35.104,25400.0
2007-08-06 12:30:00,54.73,54.95,54.7,54.93,33800.0,35.0975,35.2386,35.0783,35.2258,33800.0
2007-08-06 12:40:00,54.95,55.01,54.86,54.93,35400.0,35.2386,35.2771,35.1809,35.2258,35400.0
2007-08-06 12:50:00,54.93,55.08,54.84,54.86,35900.0,35.2258,35.322,35.1681,35.1809,35900.0
2007-08-06 13:00:00,54.84,54.86,54.3,54.31,65800.0,35.1681,35.1809,34.8218,34.8282,65800.0
2007-08-06 13:10:00,54.3,54.53,54.26,54.51,59600.0,34.8218,34.9693,34.7961,34.9565,59600.0
2007-08-06 13:20:00,54.52,54.56,54.34,54.38,67000.0,34.9629,34.9885,34.8474,34.8731,67000.0
2007-08-06 13:30:00,54.38,54.68,54.33,54.46,58700.0,34.8731,35.0655,34.841,34.9244,58700.0
2007-08-06 13:40:00,54.46,54.51,54.33,54.35,48400.0,34.9244,34.9565,34.841,34.8539,48400.0
2007-08-06 13:50:00,54.36,54.42,54.23,54.28,53200.0,34.8603,34.8987,34.7769,34.809,53200.0
2007-08-06 14:00:00,54.3,54.57,54.3,54.51,49700.0,34.8218,34.9949,34.8218,34.9565,49700.0
2007-08-06 14:10:00,54.53,54.64,54.39,54.58,79700.0,34.9693,35.0398,34.8795,35.0013,79700.0
2007-08-06 14:20:00,54.59,54.65,54.38,54.4,61600.0,35.0078,35.0462,34.8731,34.8859,61600.0
2007-08-06 14:30:00,54.39,54.65,54.39,54.65,48900.0,34.8795,35.0462,34.8795,35.0462,48900.0
2007-08-06 14:40:00,54.66,54.96,54.65,54.86,61700.0,35.0527,35.245,35.0462,35.1809,61700.0
2007-08-06 14:50:00,54.85,54.95,54.74,54.85,46800.0,35.1745,35.2386,35.104,35.1745,46800.0
2007-08-06 15:00:00,54.83,54.97,54.75,54.9,86200.0,35.1617,35.2515,35.1104,35.2066,86200.0
2007-08-06 15:10:00,54.91,54.92,54.75,54.77,70600.0,35.213,35.2194,35.1104,35.1232,70600.0
2007-08-06 15:20:00,54.77,54.86,54.72,54.84,69000.0,35.1232,35.1809,35.0911,35.1681,69000.0
2007-08-06 15:30:00,54.84,54.9,54.74,54.81,109800.0,35.1681,35.2066,35.104,35.1488,109800.0
2007-08-06 15:40:00,54.83,55.07,54.82,54.93,113200.0,35.1617,35.3156,35.1553,35.2258,113200.0
2007-08-06 15:50:00,54.92,55.13,54.91,55.09,181200.0,35.2194,35.3541,35.213,35.3284,181200.0
2007-08-07 09:30:00,54.85,54.85,54.34,54.55,69800.0,35.1745,35.1745,34.8474,34.9821,69800.0
2007-08-07 09:40:00,54.54,54.59,54.32,54.4,69100.0,34.9757,35.0078,34.8346,34.8859,69100.0
2007-08-07 09:50:00,54.4,54.66,54.4,54.54,73700.0,34.8859,35.0527,34.8859,34.9757,73700.0
2007-08-07 10:00:00,54.52,54.62,54.4,54.53,52300.0,34.9629,35.027,34.8859,34.9693,52300.0
2007-08-07 10:10:00,54.51,54.6,54.47,54.56,67000.0,34.9565,35.0142,34.9308,34.9885,67000.0
2007-08-07 10:20:00,54.56,54.81,54.55,54.79,67100.0,34.9885,35.1488,34.9821,35.136,67100.0
2007-08-07 10:30:00,54.78,54.93,54.76,54.87,55700.0,35.1296,35.2258,35.1168,35.1873,55700.0
2007-08-07 10:40:00,54.84,54.89,54.78,54.88,29800.0,35.1681,35.2001,35.1296,35.1937,29800.0
2007-08-07 10:50:00,54.89,54.92,54.79,54.82,24700.0,35.2001,35.2194,35.136,35.1553,24700.0
2007-08-07 11:00:00,54.84,54.93,54.78,54.85,31300.0,35.1681,35.2258,35.1296,35.1745,31300.0
2007-08-07 11:10:00,54.85,54.99,54.85,54.98,51300.0,35.1745,35.2643,35.1745,35.2579,51300.0
2007-08-07 11:20:00,54.98,55.01,54.89,54.9,52800.0,35.2579,35.2771,35.2001,35.2066,52800.0
2007-08-07 11:30:00,54.9,54.98,54.85,54.89,41400.0,35.2066,35.2579,35.1745,35.2001,41400.0
2007-08-07 11:40:00,54.91,55.13,54.91,55.08,47100.0,35.213,35.3541,35.213,35.322,47100.0
2007-08-07 11:50:00,55.08,55.15,55.04,55.06,62200.0,35.322,35.3669,35.2963,35.3092,62200.0
2007-08-07 12:00:00,55.08,55.09,54.92,54.95,62900.0,35.322,35.3284,35.2194,35.2386,62900.0
2007-08-07 12:10:00,54.96,55.01,54.93,54.99,14100.0,35.245,35.2771,35.2258,35.2643,14100.0
2007-08-07 12:20:00,54.97,54.97,54.3,54.91,83900.0,35.2515,35.2515,34.8218,35.213,83900.0
2007-08-07 12:30:00,54.92,54.96,54.82,54.9,60600.0,35.2194,35.245,35.1553,35.2066,60600.0
2007-08-07 12:40:00,54.91,54.91,54.81,54.85,47000.0,35.213,35.213,35.1488,35.1745,47000.0
2007-08-07 12:50:00,54.82,54.92,54.82,54.83,44400.0,35.1553,35.2194,35.1553,35.1617,44400.0
2007-08-07 13:00:00,54.83,54.93,54.81,54.92,27100.0,35.1617,35.2258,35.1488,35.2194,27100.0
2007-08-07 13:10:00,54.9,54.94,54.8,54.84,34900.0,35.2066,35.2322,35.1424,35.1681,34900.0
2007-08-07 13:20:00,54.82,54.91,54.8,54.86,43000.0,35.1553,35.213,35.1424,35.1809,43000.0
2007-08-07 13:30:00,54.84,54.89,54.78,54.78,28400.0,35.1681,35.2001,35.1296,35.1296,28400.0
2007-08-07 13:40:00,54.78,54.92,54.75,54.92,23200.0,35.1296,35.2194,35.1104,35.2194,23200.0
2007-08-07 13:50:00,54.93,54.96,54.84,54.93,32200.0,35.2258,35.245,35.1681,35.2258,32200.0
2007-08-07 14:00:00,54.92,54.96,54.82,54.9,51100.0,35.2194,35.245,35.1553,35.2066,51100.0
2007-08-07 14:10:00,54.93,54.95,54.49,54.56,101600.0,35.2258,35.2386,34.9436,34.9885,101600.0
2007-08-07 14:20:00,54.57,54.75,54.4,54.4,115900.0,34.9949,35.1104,34.8859,34.8859,115900.0
2007-08-07 14:30:00,54.4,54.42,54.21,54.41,104100.0,34.8859,34.8987,34.7641,34.8923,104100.0
2007-08-07 14:40:00,54.42,54.73,54.36,54.7,79300.0,34.8987,35.0975,34.8603,35.0783,79300.0
2007-08-07 14:50:00,54.73,55.11,54.64,55.09,72100.0,35.0975,35.3412,35.0398,35.3284,72100.0
2007-08-07 15:00:00,55.09,55.35,55.03,55.06,130800.0,35.3284,35.4951,35.2899,35.3092,130800.0
2007-08-07 15:10:00,55.06,55.16,54.84,55.01,137200.0,35.3092,35.3733,35.1681,35.2771,137200.0
2007-08-07 15:20:00,54.99,55.07,54.88,55.01,77300.0,35.2643,35.3156,35.1937,35.2771,77300.0
2007-08-07 15:30:00,55.0,55.17,54.97,55.1,117000.0,35.2707,35.3797,35.2515,35.3348,117000.0
2007-08-07 15:40:00,55.11,55.16,54.69,54.7,144000.0,35.3412,35.3733,35.0719,35.0783,144000.0
2007-08-07 15:50:00,54.7,54.88,54.66,54.87,128700.0,35.0783,35.1937,35.0527,35.1873,128700.0
2007-08-08 09:30:00,54.91,55.07,54.8,54.97,110200.0,35.213,35.3156,35.1424,35.2515,110200.0
2007-08-08 09:40:00,54.98,55.09,54.95,54.97,43800.0,35.2579,35.3284,35.2386,35.2515,43800.0
2007-08-08 09:50:00,54.95,54.99,54.67,54.73,56700.0,35.2386,35.2643,35.0591,35.0975,56700.0
2007-08-08 10:00:00,54.74,54.9,54.73,54.85,51000.0,35.104,35.2066,35.0975,35.1745,51000.0
2007-08-08 10:10:00,54.83,54.88,54.6,54.8,56100.0,35.1617,35.1937,35.0142,35.1424,56100.0
2007-08-08 10:20:00,54.81,54.82,54.7,54.74,41000.0,35.1488,35.1553,35.0783,35.104,41000.0
2007-08-08 10:30:00,54.75,54.75,54.6,54.64,75700.0,35.1104,35.1104,35.0142,35.0398,75700.0
2007-08-08 10:40:00,54.6,54.73,54.5,54.7,60100.0,35.0142,35.0975,34.95,35.0783,60100.0
2007-08-08 10:50:00,54.69,54.73,54.6,54.63,38500.0,35.0719,35.0975,35.0142,35.0334,38500.0
2007-08-08 11:00:00,54.62,54.69,54.55,54.65,43300.0,35.027,35.0719,34.9821,35.0462,43300.0
2007-08-08 11:10:00,54.62,54.67,54.57,54.58,42900.0,35.027,35.0591,34.9949,35.0013,42900.0
2007-08-08 11:20:00,54.56,54.73,54.46,54.69,69900.0,34.9885,35.0975,34.9244,35.0719,69900.0
2007-08-08 11:30:00,54.69,54.86,54.68,54.84,61200.0,35.0719,35.1809,35.0655,35.1681,61200.0
2007-08-08 11:40:00,54.83,54.86,54.75,54.76,21800.0,35.1617,35.1809,35.1104,35.1168,21800.0
2007-08-08 11:50:00,54.75,54.83,54.75,54.79,26200.0,35.1104,35.1617,35.1104,35.136,26200.0
2007-08-08 12:00:00,54.79,54.82,54.74,54.78,29400.0,35.136,35.1553,35.104,35.1296,29400.0
2007-08-08 12:10:00,54.76,54.87,54.74,54.81,51000.0,35.1168,35.1873,35.104,35.1488,51000.0
2007-08-08 12:20:00,54.79,54.91,54.78,54.84,33700.0,35.136,35.213,35.1296,35.1681,33700.0
2007-08-08 12:30:00,54.84,54.95,54.83,54.94,38400.0,35.1681,35.2386,35.1617,35.2322,38400.0
2007-08-08 12:40:00,54.9,55.13,54.9,55.12,31500.0,35.2066,35.3541,35.2066,35.3476,31500.0
2007-08-08 12:50:00,55.1,55.11,54.97,54.97,31200.0,35.3348,35.3412,35.2515,35.2515,31200.0
2007-08-08 13:00:00,54.96,55.01,54.88,54.88,42300.0,35.245,35.2771,35.1937,35.1937,42300.0
2007-08-08 13:10:00,54.87,54.91,54.82,54.87,49000.0,35.1873,35.213,35.1553,35.1873,49000.0
2007-08-08 13:20:00,54.87,54.93,54.85,54.88,29500.0,35.1873,35.2258,35.1745,35.1937,29500.0
2007-08-08 13:30:00,54.88,54.99,54.86,54.94,44500.0,35.1937,35.2643,35.1809,35.2322,44500.0
2007-08-08 13:40:00,54.93,55.02,54.92,54.96,65800.0,35.2258,35.2835,35.2194,35.245,65800.0
2007-08-08 13:50:00,54.93,55.0,54.89,54.98,38400.0,35.2258,35.2707,35.2001,35.2579,38400.0
2007-08-08 14:00:00,55.0,55.07,54.97,55.01,33000.0,35.2707,35.3156,35.2515,35.2771,33000.0
2007-08-08 14:10:00,55.0,55.21,54.97,55.0,54500.0,35.2707,35.4054,35.2515,35.2707,54500.0
2007-08-08 14:20:00,55.0,55.17,55.0,55.11,26300.0,35.2707,35.3797,35.2707,35.3412,26300.0
2007-08-08 14:30:00,55.11,55.19,55.04,55.05,41700.0,35.3412,35.3925,35.2963,35.3028,41700.0
2007-08-08 14:40:00,55.06,55.14,54.92,55.01,62800.0,35.3092,35.3605,35.2194,35.2771,62800.0
2007-08-08 14:50:00,55.01,55.1,54.99,55.02,43600.0,35.2771,35.3348,35.2643,35.2835,43600.0
2007-08-08 15:00:00,55.01,55.08,54.88,54.88,93100.0,35.2771,35.322,35.1937,35.1937,93100.0
2007-08-08 15:10:00,54.87,55.11,54.86,55.08,138000.0,35.1873,35.3412,35.1809,35.322,138000.0
2007-08-08 15:20:00,55.06,55.09,54.8,55.06,165700.0,35.3092,35.3284,35.1424,35.3092,165700.0
2007-08-08 15:30:00,55.07,55.11,54.82,55.0,181100.0,35.3156,35.3412,35.1553,35.2707,181100.0
2007-08-08 15:40:00,55.0,55.2,54.89,55.04,172800.0,35.2707,35.3989,35.2001,35.2963,172800.0
2007-08-08 15:50:00,55.01,55.57,54.96,55.57,157300.0,35.2771,35.6362,35.245,35.6362,157300.0
2007-08-09 09:30:00,54.35,54.47,53.41,54.35,57100.0,34.8539,34.9308,34.251,34.8539,57100.0
2007-08-09 09:40:00,54.35,54.88,54.27,54.69,78900.0,34.8539,35.1937,34.8026,35.0719,78900.0
2007-08-09 09:50:00,54.71,54.85,54.5,54.85,60400.0,35.0847,35.1745,34.95,35.1745,60400.0
2007-08-09 10:00:00,54.9,54.9,54.65,54.69,41200.0,35.2066,35.2066,35.0462,35.0719,41200.0
2007-08-09 10:10:00,54.68,54.86,54.59,54.67,31500.0,35.0655,35.1809,35.0078,35.0591,31500.0
2007-08-09 10:20:00,54.67,54.67,54.43,54.53,45300.0,35.0591,35.0591,34.9052,34.9693,45300.0
2007-08-09 10:30:00,54.53,54.89,54.5,54.82,65100.0,34.9693,35.2001,34.95,35.1553,65100.0
2007-08-09 10:40:00,54.82,55.0,54.78,54.92,90900.0,35.1553,35.2707,35.1296,35.2194,90900.0
2007-08-09 10:50:00,54.92,55.1,54.87,54.99,59400.0,35.2194,35.3348,35.1873,35.2643,59400.0
2007-08-09 11:00:00,55.0,55.16,54.9,55.11,53200.0,35.2707,35.3733,35.2066,35.3412,53200.0
2007-08-09 11:10:00,55.08,55.36,55.06,55.19,76900.0,35.322,35.5016,35.3092,35.3925,76900.0
2007-08-09 11:20:00,55.15,55.18,55.04,55.18,54100.0,35.3669,35.3861,35.2963,35.3861,54100.0
2007-08-09 11:30:00,55.17,55.56,55.14,55.26,78400.0,35.3797,35.6298,35.3605,35.4374,78400.0
2007-08-09 11:40:00,55.26,55.29,55.16,55.16,41300.0,35.4374,35.4567,35.3733,35.3733,41300.0
2007-08-09 11:50:00,55.2,55.27,55.11,55.17,45900.0,35.3989,35.4438,35.3412,35.3797,45900.0
2007-08-09 12:00:00,55.18,55.22,54.96,55.03,58200.0,35.3861,35.4118,35.245,35.2899,58200.0
2007-08-09 12:10:00,55.02,55.16,54.98,55.09,47200.0,35.2835,35.3733,35.2579,35.3284,47200.0
2007-08-09 12:20:00,55.09,55.17,55.05,55.09,70100.0,35.3284,35.3797,35.3028,35.3284,70100.0
2007-08-09 12:30:00,55.08,55.13,55.01,55.01,54700.0,35.322,35.3541,35.2771,35.2771,54700.0
2007-08-09 12:40:00,55.01,55.09,55.0,55.01,40600.0,35.2771,35.3284,35.2707,35.2771,40600.0
2007-08-09 12:50:00,55.02,55.14,55.0,55.07,52600.0,35.2835,35.3605,35.2707,35.3156,52600.0
2007-08-09 13:00:00,55.04,55.13,54.97,55.03,75900.0,35.2963,35.3541,35.2515,35.2899,75900.0
2007-08-09 13:10:00,55.03,55.04,54.75,55.03,244000.0,35.2899,35.2963,35.1104,35.2899,244000.0
2007-08-09 13:20:00,55.03,55.11,54.95,55.11,53500.0,35.2899,35.3412,35.2386,35.3412,53500.0
2007-08-09 13:30:00,55.09,55.36,54.98,55.0,56500.0,35.3284,35.5016,35.2579,35.2707,56500.0
2007-08-09 13:40:00,54.99,55.13,54.85,55.08,46900.0,35.2643,35.3541,35.1745,35.322,46900.0
2007-08-09 13:50:00,55.07,55.07,54.89,54.97,77100.0,35.3156,35.3156,35.2001,35.2515,77100.0
2007-08-09 14:00:00,54.96,54.97,54.85,54.91,60300.0,35.245,35.2515,35.1745,35.213,60300.0
2007-08-09 14:10:00,54.9,54.94,54.53,54.81,134200.0,35.2066,35.2322,34.9693,35.1488,134200.0
2007-08-09 14:20:00,54.81,54.81,54.52,54.61,49400.0,35.1488,35.1488,34.9629,35.0206,49400.0
2007-08-09 14:30:00,54.59,54.67,54.41,54.49,120200.0,35.0078,35.0591,34.8923,34.9436,120200.0
2007-08-09 14:40:00,54.52,54.52,54.26,54.3,114800.0,34.9629,34.9629,34.7961,34.8218,114800.0
2007-08-09 14:50:00,54.29,54.36,54.14,54.14,96600.0,34.8154,34.8603,34.7192,34.7192,96600.0
2007-08-09 15:00:00,54.14,54.51,54.06,54.51,110200.0,34.7192,34.9565,34.6679,34.9565,110200.0
2007-08-09 15:10:00,54.49,54.76,54.14,54.67,82300.0,34.9436,35.1168,34.7192,35.0591,82300.0
2007-08-09 15:20:00,54.65,54.7,54.27,54.52,129200.0,35.0462,35.0783,34.8026,34.9629,129200.0
2007-08-09 15:30:00,54.52,54.66,54.03,54.55,147300.0,34.9629,35.0527,34.6486,34.9821,147300.0
2007-08-09 15:40:00,54.59,54.68,54.28,54.59,118700.0,35.0078,35.0655,34.809,35.0078,118700.0
2007-08-09 15:50:00,54.61,54.62,54.02,54.39,323400.0,35.0206,35.027,34.6422,34.8795,323400.0
2007-08-10 09:30:00,53.9,54.08,53.25,53.5,82500.0,34.5653,34.6807,34.1484,34.3088,82500.0
2007-08-10 09:40:00,53.5,53.81,53.21,53.73,76000.0,34.3088,34.5076,34.1228,34.4563,76000.0
2007-08-10 09:50:00,53.78,54.64,53.66,54.57,47100.0,34.4883,35.0398,34.4114,34.9949,47100.0
2007-08-10 10:00:00,54.62,54.62,54.06,54.24,66400.0,35.027,35.027,34.6679,34.7833,66400.0
2007-08-10 10:10:00,54.24,54.28,53.82,53.95,104200.0,34.7833,34.809,34.514,34.5973,104200.0
2007-08-10 10:20:00,53.95,53.97,53.41,53.41,81700.0,34.5973,34.6102,34.251,34.251,81700.0
2007-08-10 10:30:00,53.41,53.47,53.15,53.2,124900.0,34.251,34.2895,34.0843,34.1164,124900.0
2007-08-10 10:40:00,53.24,53.62,53.11,53.56,113500.0,34.142,34.3857,34.0587,34.3472,113500.0
2007-08-10 10:50:00,53.56,54.17,53.43,54.1,122900.0,34.3472,34.7384,34.2639,34.6935,122900.0
2007-08-10 11:00:00,54.1,54.31,53.95,53.98,126300.0,34.6935,34.8282,34.5973,34.6166,126300.0
2007-08-10 11:10:00,53.97,54.21,53.95,54.14,72900.0,34.6102,34.7641,34.5973,34.7192,72900.0
2007-08-10 11:20:00,54.14,54.19,53.89,53.9,71700.0,34.7192,34.7512,34.5589,34.5653,71700.0
2007-08-10 11:30:00,53.91,54.05,53.84,53.88,41100.0,34.5717,34.6615,34.5268,34.5524,41100.0
2007-08-10 11:40:00,53.88,54.15,53.84,54.05,39600.0,34.5524,34.7256,34.5268,34.6615,39600.0
2007-08-10 11:50:00,54.03,54.39,53.99,54.36,53600.0,34.6486,34.8795,34.623,34.8603,53600.0
2007-08-10 12:00:00,54.39,54.56,54.33,54.46,45600.0,34.8795,34.9885,34.841,34.9244,45600.0
2007-08-10 12:10:00,54.46,54.61,54.24,54.54,160500.0,34.9244,35.0206,34.7833,34.9757,160500.0
2007-08-10 12:20:00,54.57,54.83,54.41,54.77,61600.0,34.9949,35.1617,34.8923,35.1232,61600.0
2007-08-10 12:30:00,54.77,54.94,54.73,54.81,79900.0,35.1232,35.2322,35.0975,35.1488,79900.0
2007-08-10 12:40:00,54.81,54.84,54.68,54.72,41500.0,35.1488,35.1681,35.0655,35.0911,41500.0
2007-08-10 12:50:00,54.7,54.81,54.58,54.59,42600.0,35.0783,35.1488,35.0013,35.0078,42600.0
2007-08-10 13:00:00,54.61,54.61,54.49,54.61,35500.0,35.0206,35.0206,34.9436,35.0206,35500.0
2007-08-10 13:10:00,54.6,54.66,54.49,54.57,43200.0,35.0142,35.0527,34.9436,34.9949,43200.0
2007-08-10 13:20:00,54.57,54.66,54.4,54.43,54600.0,34.9949,35.0527,34.8859,34.9052,54600.0
2007-08-10 13:30:00,54.45,54.55,54.32,54.41,48700.0,34.918,34.9821,34.8346,34.8923,48700.0
2007-08-10 13:40:00,54.37,54.43,54.09,54.14,61400.0,34.8667,34.9052,34.6871,34.7192,61400.0
2007-08-10 13:50:00,54.14,54.48,53.8,54.44,121600.0,34.7192,34.9372,34.5011,34.9116,121600.0
2007-08-10 14:00:00,54.44,54.67,54.39,54.67,59300.0,34.9116,35.0591,34.8795,35.0591,59300.0
2007-08-10 14:10:00,54.62,54.73,54.54,54.68,51200.0,35.027,35.0975,34.9757,35.0655,51200.0
2007-08-10 14:20:00,54.7,54.8,54.53,54.59,50500.0,35.0783,35.1424,34.9693,35.0078,50500.0
2007-08-10 14:30:00,54.59,54.62,54.5,54.55,44300.0,35.0078,35.027,34.95,34.9821,44300.0
2007-08-10 14:40:00,54.54,54.8,54.54,54.68,42200.0,34.9757,35.1424,34.9757,35.0655,42200.0
2007-08-10 14:50:00,54.68,54.73,54.54,54.6,44900.0,35.0655,35.0975,34.9757,35.0142,44900.0
2007-08-10 15:00:00,54.61,54.76,54.42,54.51,81300.0,35.0206,35.1168,34.8987,34.9565,81300.0
2007-08-10 15:10:00,54.52,54.74,54.32,54.45,74500.0,34.9629,35.104,34.8346,34.918,74500.0
2007-08-10 15:20:00,54.47,54.88,54.46,54.65,61100.0,34.9308,35.1937,34.9244,35.0462,61100.0
2007-08-10 15:30:00,54.67,54.96,54.58,54.81,105700.0,35.0591,35.245,35.0013,35.1488,105700.0
2007-08-10 15:40:00,54.84,54.94,54.51,54.83,112100.0,35.1681,35.2322,34.9565,35.1617,112100.0
2007-08-10 15:50:00,54.85,54.91,54.67,54.73,123400.0,35.1745,35.213,35.0591,35.0975,123400.0
2007-08-13 09:30:00,55.0,55.19,54.43,54.74,104300.0,35.2707,35.3925,34.9052,35.104,104300.0
2007-08-13 09:40:00,54.76,54.76,54.09,54.2,78900.0,35.1168,35.1168,34.6871,34.7577,78900.0
2007-08-13 09:50:00,54.2,54.56,54.19,54.46,73600.0,34.7577,34.9885,34.7512,34.9244,73600.0
2007-08-13 10:00:00,54.46,54.76,54.44,54.69,26200.0,34.9244,35.1168,34.9116,35.0719,26200.0
2007-08-13 10:10:00,54.67,54.68,54.37,54.45,43600.0,35.0591,35.0655,34.8667,34.918,43600.0
2007-08-13 10:20:00,54.47,54.63,54.17,54.19,72000.0,34.9308,35.0334,34.7384,34.7512,72000.0
2007-08-13 10:30:00,54.21,54.21,54.0,54.03,59000.0,34.7641,34.7641,34.6294,34.6486,59000.0
2007-08-13 10:40:00,54.03,54.03,53.73,53.93,112800.0,34.6486,34.6486,34.4563,34.5845,112800.0
2007-08-13 10:50:00,53.93,53.94,53.81,53.94,95200.0,34.5845,34.5909,34.5076,34.5909,95200.0
2007-08-13 11:00:00,53.94,53.95,53.85,53.9,59400.0,34.5909,34.5973,34.5332,34.5653,59400.0
2007-08-13 11:10:00,53.9,53.98,53.87,53.89,70200.0,34.5653,34.6166,34.546,34.5589,70200.0
2007-08-13 11:20:00,53.89,53.97,53.86,53.94,83200.0,34.5589,34.6102,34.5396,34.5909,83200.0
2007-08-13 11:30:00,53.95,54.11,53.93,54.11,64300.0,34.5973,34.6999,34.5845,34.6999,64300.0
2007-08-13 11:40:00,54.07,54.09,53.95,53.98,28900.0,34.6743,34.6871,34.5973,34.6166,28900.0
2007-08-13 11:50:00,53.97,54.19,53.92,54.18,42500.0,34.6102,34.7512,34.5781,34.7448,42500.0
2007-08-13 12:00:00,54.19,54.37,54.1,54.1,70900.0,34.7512,34.8667,34.6935,34.6935,70900.0
2007-08-13 12:10:00,54.13,54.15,53.97,54.03,46900.0,34.7128,34.7256,34.6102,34.6486,46900.0
2007-08-13 12:20:00,54.03,54.12,53.95,54.04,55500.0,34.6486,34.7064,34.5973,34.6551,55500.0
2007-08-13 12:30:00,54.06,54.15,54.02,54.06,20400.0,34.6679,34.7256,34.6422,34.6679,20400.0
2007-08-13 12:40:00,54.05,54.06,53.91,54.0,54200.0,34.6615,34.6679,34.5717,34.6294,54200.0
2007-08-13 12:50:00,54.02,54.07,53.99,54.04,22000.0,34.6422,34.6743,34.623,34.6551,22000.0
2007-08-13 13:00:00,54.04,54.12,53.99,54.02,31500.0,34.6551,34.7064,34.623,34.6422,31500.0
2007-08-13 13:10:00,54.02,54.05,53.98,54.01,48300.0,34.6422,34.6615,34.6166,34.6358,48300.0
2007-08-13 13:20:00,54.03,54.11,53.93,54.06,69000.0,34.6486,34.6999,34.5845,34.6679,69000.0
2007-08-13 13:30:00,54.06,54.18,54.01,54.12,40600.0,34.6679,34.7448,34.6358,34.7064,40600.0
2007-08-13 13:40:00,54.12,54.14,54.07,54.13,39500.0,34.7064,34.7192,34.6743,34.7128,39500.0
2007-08-13 13:50:00,54.1,54.21,54.07,54.21,58700.0,34.6935,34.7641,34.6743,34.7641,58700.0
2007-08-13 14:00:00,54.2,54.2,54.06,54.09,40100.0,34.7577,34.7577,34.6679,34.6871,40100.0
2007-08-13 14:10:00,54.09,54.16,54.06,54.15,36500.0,34.6871,34.732,34.6679,34.7256,36500.0
2007-08-13 14:20:00,54.16,54.36,54.15,54.27,54800.0,34.732,34.8603,34.7256,34.8026,54800.0
2007-08-13 14:30:00,54.25,54.28,54.16,54.27,31100.0,34.7897,34.809,34.732,34.8026,31100.0
2007-08-13 14:40:00,54.27,54.27,54.09,54.14,39400.0,34.8026,34.8026,34.6871,34.7192,39400.0
2007-08-13 14:50:00,54.12,54.27,54.1,54.17,37900.0,34.7064,34.8026,34.6935,34.7384,37900.0
2007-08-13 15:00:00,54.16,54.26,54.16,54.2,42300.0,34.732,34.7961,34.732,34.7577,42300.0
2007-08-13 15:10:00,54.2,54.24,54.12,54.13,65400.0,34.7577,34.7833,34.7064,34.7128,65400.0
2007-08-13 15:20:00,54.11,54.27,54.08,54.26,77100.0,34.6999,34.8026,34.6807,34.7961,77100.0
2007-08-13 15:30:00,54.26,54.41,54.2,54.29,46800.0,34.7961,34.8923,34.7577,34.8154,46800.0
2007-08-13 15:40:00,54.29,54.32,54.14,54.18,79700.0,34.8154,34.8346,34.7192,34.7448,79700.0
2007-08-13 15:50:00,54.15,54.23,54.07,54.19,88900.0,34.7256,34.7769,34.6743,34.7512,88900.0
2007-08-14 09:30:00,53.94,54.1,53.73,53.95,35500.0,34.5909,34.6935,34.4563,34.5973,35500.0
2007-08-14 09:40:00,53.94,54.06,53.81,54.01,48000.0,34.5909,34.6679,34.5076,34.6358,48000.0
2007-08-14 09:50:00,54.05,54.23,54.01,54.19,22200.0,34.6615,34.7769,34.6358,34.7512,22200.0
2007-08-14 10:00:00,54.17,54.21,53.97,53.97,30300.0,34.7384,34.7641,34.6102,34.6102,30300.0
2007-08-14 10:10:00,53.98,54.14,53.92,54.12,34700.0,34.6166,34.7192,34.5781,34.7064,34700.0
2007-08-14 10:20:00,54.16,54.16,53.91,54.03,28200.0,34.732,34.732,34.5717,34.6486,28200.0
2007-08-14 10:30:00,54.02,54.06,53.85,53.9,22200.0,34.6422,34.6679,34.5332,34.5653,22200.0
2007-08-14 10:40:00,53.89,54.0,53.85,53.97,25300.0,34.5589,34.6294,34.5332,34.6102,25300.0
2007-08-14 10:50:00,53.99,53.99,53.68,53.68,34300.0,34.623,34.623,34.4242,34.4242,34300.0
2007-08-14 11:00:00,53.69,53.69,53.5,53.55,41600.0,34.4306,34.4306,34.3088,34.3408,41600.0
2007-08-14 11:10:00,53.55,53.62,53.52,53.58,7800.0,34.3408,34.3857,34.3216,34.3601,7800.0
2007-08-14 11:20:00,53.62,53.62,53.43,53.49,31000.0,34.3857,34.3857,34.2639,34.3023,31000.0
2007-08-14 11:30:00,53.5,53.58,53.49,53.55,43700.0,34.3088,34.3601,34.3023,34.3408,43700.0
2007-08-14 11:40:00,53.54,53.71,53.49,53.69,37600.0,34.3344,34.4434,34.3023,34.4306,37600.0
2007-08-14 11:50:00,53.69,54.06,53.69,54.04,30800.0,34.4306,34.6679,34.4306,34.6551,30800.0
2007-08-14 12:00:00,54.01,54.01,53.85,53.91,20500.0,34.6358,34.6358,34.5332,34.5717,20500.0
2007-08-14 12:10:00,53.88,53.93,53.85,53.93,6600.0,34.5524,34.5845,34.5332,34.5845,6600.0
2007-08-14 12:20:00,53.94,53.95,53.75,53.8,14100.0,34.5909,34.5973,34.4691,34.5011,14100.0
2007-08-14 12:30:00,53.8,53.91,53.74,53.89,26600.0,34.5011,34.5717,34.4627,34.5589,26600.0
2007-08-14 12:40:00,53.86,53.98,53.75,53.87,23100.0,34.5396,34.6166,34.4691,34.546,23100.0
2007-08-14 12:50:00,53.92,53.92,53.78,53.86,9200.0,34.5781,34.5781,34.4883,34.5396,9200.0
2007-08-14 13:00:00,53.87,53.92,53.81,53.88,13000.0,34.546,34.5781,34.5076,34.5524,13000.0
2007-08-14 13:10:00,53.86,53.86,53.73,53.79,38200.0,34.5396,34.5396,34.4563,34.4947,38200.0
2007-08-14 13:20:00,53.78,53.83,53.72,53.79,19100.0,34.4883,34.5204,34.4498,34.4947,19100.0
2007-08-14 13:30:00,53.78,53.89,53.78,53.86,17400.0,34.4883,34.5589,34.4883,34.5396,17400.0
2007-08-14 13:40:00,53.86,53.86,53.72,53.74,33000.0,34.5396,34.5396,34.4498,34.4627,33000.0
2007-08-14 13:50:00,53.74,53.79,53.6,53.67,36800.0,34.4627,34.4947,34.3729,34.4178,36800.0
2007-08-14 14:00:00,53.7,53.72,53.57,53.6,51100.0,34.437,34.4498,34.3537,34.3729,51100.0
2007-08-14 14:10:00,53.6,53.81,53.6,53.81,44000.0,34.3729,34.5076,34.3729,34.5076,44000.0
2007-08-14 14:20:00,53.83,53.87,53.78,53.83,43400.0,34.5204,34.546,34.4883,34.5204,43400.0
2007-08-14 14:30:00,53.84,53.87,53.68,53.86,69300.0,34.5268,34.546,34.4242,34.5396,69300.0
2007-08-14 14:40:00,53.86,53.97,53.82,53.89,95100.0,34.5396,34.6102,34.514,34.5589,95100.0
2007-08-14 14:50:00,53.9,53.93,53.79,53.9,55400.0,34.5653,34.5845,34.4947,34.5653,55400.0
2007-08-14 15:00:00,53.91,54.03,53.88,53.89,57500.0,34.5717,34.6486,34.5524,34.5589,57500.0
2007-08-14 15:10:00,53.89,53.93,53.79,53.9,64200.0,34.5589,34.5845,34.4947,34.5653,64200.0
2007-08-14 15:20:00,53.9,54.07,53.86,53.99,53600.0,34.5653,34.6743,34.5396,34.623,53600.0
2007-08-14 15:30:00,53.99,54.0,53.83,53.9,99900.0,34.623,34.6294,34.5204,34.5653,99900.0
2007-08-14 15:40:00,53.9,54.02,53.87,53.91,88200.0,34.5653,34.6422,34.546,34.5717,88200.0
2007-08-14 15:50:00,53.91,53.91,53.73,53.73,95200.0,34.5717,34.5717,34.4563,34.4563,95200.0
2007-08-15 09:30:00,52.25,53.65,52.25,53.65,54900.0,33.5072,34.405,33.5072,34.405,54900.0
2007-08-15 09:40:00,53.64,53.75,53.33,53.68,57900.0,34.3985,34.4691,34.1997,34.4242,57900.0
2007-08-15 09:50:00,53.63,54.07,53.63,53.77,64800.0,34.3921,34.6743,34.3921,34.4819,64800.0
2007-08-15 10:00:00,53.79,53.9,53.39,53.44,53100.0,34.4947,34.5653,34.2382,34.2703,53100.0
2007-08-15 10:10:00,53.47,53.77,53.44,53.66,55800.0,34.2895,34.4819,34.2703,34.4114,55800.0
2007-08-15 10:20:00,53.65,54.09,53.65,54.07,41200.0,34.405,34.6871,34.405,34.6743,41200.0
2007-08-15 10:30:00,54.02,54.07,53.74,53.74,31000.0,34.6422,34.6743,34.4627,34.4627,31000.0
2007-08-15 10:40:00,53.72,53.78,53.43,53.49,58800.0,34.4498,34.4883,34.2639,34.3023,58800.0
2007-08-15 10:50:00,53.47,53.53,53.23,53.34,82600.0,34.2895,34.328,34.1356,34.2062,82600.0
2007-08-15 11:00:00,53.34,53.35,53.1,53.1,62500.0,34.2062,34.2126,34.0522,34.0522,62500.0
2007-08-15 11:10:00,53.1,53.2,53.1,53.16,34600.0,34.0522,34.1164,34.0522,34.0907,34600.0
2007-08-15 11:20:00,53.17,53.3,53.15,53.29,62600.0,34.0971,34.1805,34.0843,34.1741,62600.0
2007-08-15 11:30:00,53.28,53.29,53.1,53.14,36300.0,34.1677,34.1741,34.0522,34.0779,36300.0
2007-08-15 11:40:00,53.13,53.16,52.97,52.97,50300.0,34.0715,34.0907,33.9689,33.9689,50300.0
2007-08-15 11:50:00,52.97,52.97,52.85,52.9,50400.0,33.9689,33.9689,33.8919,33.924,50400.0
2007-08-15 12:00:00,52.9,52.97,52.81,52.91,50900.0,33.924,33.9689,33.8663,33.9304,50900.0
2007-08-15 12:10:00,52.91,52.98,52.9,52.9,25000.0,33.9304,33.9753,33.924,33.924,25000.0
2007-08-15 12:20:00,52.92,52.92,52.79,52.8,25300.0,33.9368,33.9368,33.8534,33.8599,25300.0
2007-08-15 12:30:00,52.8,52.83,52.7,52.83,37700.0,33.8599,33.8791,33.7957,33.8791,37700.0
2007-08-15 12:40:00,52.83,52.85,52.75,52.85,21200.0,33.8791,33.8919,33.8278,33.8919,21200.0
2007-08-15 12:50:00,52.85,52.87,52.73,52.74,20100.0,33.8919,33.9048,33.815,33.8214,20100.0
2007-08-15 13:00:00,52.73,52.74,52.65,52.7,39600.0,33.815,33.8214,33.7637,33.7957,39600.0
2007-08-15 13:10:00,52.72,52.93,52.68,52.93,34700.0,33.8086,33.9432,33.7829,33.9432,34700.0
2007-08-15 13:20:00,52.93,52.96,52.86,52.92,28300.0,33.9432,33.9625,33.8983,33.9368,28300.0
2007-08-15 13:30:00,52.94,53.12,52.9,53.12,29900.0,33.9496,34.0651,33.924,34.0651,29900.0
2007-08-15 13:40:00,53.11,53.26,53.04,53.15,35400.0,34.0587,34.1549,34.0138,34.0843,35400.0
2007-08-15 13:50:00,53.16,53.28,53.11,53.16,35000.0,34.0907,34.1677,34.0587,34.0907,35000.0
2007-08-15 14:00:00,53.12,53.12,53.04,53.07,25900.0,34.0651,34.0651,34.0138,34.033,25900.0
2007-08-15 14:10:00,53.07,53.07,52.88,52.98,52800.0,34.033,34.033,33.9112,33.9753,52800.0
2007-08-15 14:20:00,53.02,53.06,52.91,52.93,50600.0,34.0009,34.0266,33.9304,33.9432,50600.0
2007-08-15 14:30:00,52.94,52.96,52.74,52.77,45500.0,33.9496,33.9625,33.8214,33.8406,45500.0
2007-08-15 14:40:00,52.78,52.82,52.67,52.67,57300.0,33.847,33.8727,33.7765,33.7765,57300.0
2007-08-15 14:50:00,52.67,52.75,52.57,52.63,71500.0,33.7765,33.8278,33.7124,33.7508,71500.0
2007-08-15 15:00:00,52.61,52.74,52.48,52.49,90200.0,33.738,33.8214,33.6547,33.6611,90200.0
2007-08-15 15:10:00,52.5,52.51,52.21,52.35,96300.0,33.6675,33.6739,33.4815,33.5713,96300.0
2007-08-15 15:20:00,52.35,52.43,52.15,52.16,68200.0,33.5713,33.6226,33.443,33.4494,68200.0
2007-08-15 15:30:00,52.16,52.25,51.93,52.02,118300.0,33.4494,33.5072,33.3019,33.3597,118300.0
2007-08-15 15:40:00,52.0,52.1,51.95,52.02,143800.0,33.3468,33.411,33.3148,33.3597,143800.0
2007-08-15 15:50:00,52.02,52.08,51.8,51.9,179800.0,33.3597,33.3981,33.2186,33.2827,179800.0
2007-08-16 09:30:00,51.63,52.33,51.23,51.39,76500.0,33.1096,33.5585,32.853,32.9556,76500.0
2007-08-16 09:40:00,51.38,51.4,51.31,51.33,140600.0,32.9492,32.9621,32.9043,32.9172,140600.0
2007-08-16 09:50:00,51.33,51.34,50.89,50.9,121200.0,32.9172,32.9236,32.635,32.6414,121200.0
2007-08-16 10:00:00,50.88,50.93,50.69,50.79,69400.0,32.6286,32.6607,32.5067,32.5709,69400.0
2007-08-16 10:10:00,50.81,50.82,50.67,50.73,100700.0,32.5837,32.5901,32.4939,32.5324,100700.0
2007-08-16 10:20:00,50.74,50.76,50.58,50.61,72100.0,32.5388,32.5516,32.4362,32.4554,72100.0
2007-08-16 10:30:00,50.61,50.77,50.59,50.71,78400.0,32.4554,32.5581,32.4426,32.5196,78400.0
2007-08-16 10:40:00,50.74,50.84,50.64,50.73,50300.0,32.5388,32.6029,32.4747,32.5324,50300.0
2007-08-16 10:50:00,50.75,51.06,50.71,51.04,57200.0,32.5452,32.744,32.5196,32.7312,57200.0
2007-08-16 11:00:00,51.03,51.54,51.01,51.51,64100.0,32.7248,33.0518,32.712,33.0326,64100.0
2007-08-16 11:10:00,51.52,51.65,51.45,51.47,68900.0,33.039,33.1224,32.9941,33.007,68900.0
2007-08-16 11:20:00,51.49,51.5,51.28,51.35,58400.0,33.0198,33.0262,32.8851,32.93,58400.0
2007-08-16 11:30:00,51.35,51.4,51.13,51.31,69600.0,32.93,32.9621,32.7889,32.9043,69600.0
2007-08-16 11:40:00,51.31,51.41,51.25,51.33,35900.0,32.9043,32.9685,32.8659,32.9172,35900.0
2007-08-16 11:50:00,51.31,51.54,51.27,51.47,45900.0,32.9043,33.0518,32.8787,33.007,45900.0
2007-08-16 12:00:00,51.47,51.47,51.1,51.12,58700.0,33.007,33.007,32.7697,32.7825,58700.0
2007-08-16 12:10:00,51.12,51.22,51.01,51.14,58900.0,32.7825,32.8466,32.712,32.7953,58900.0
2007-08-16 12:20:00,51.13,51.2,51.0,51.03,57900.0,32.7889,32.8338,32.7055,32.7248,57900.0
2007-08-16 12:30:00,51.01,51.25,51.0,51.0,35400.0,32.712,32.8659,32.7055,32.7055,35400.0
2007-08-16 12:40:00,51.05,51.12,51.0,51.08,51300.0,32.7376,32.7825,32.7055,32.7569,51300.0
2007-08-16 12:50:00,51.08,51.2,50.99,51.02,64500.0,32.7569,32.8338,32.6991,32.7184,64500.0
2007-08-16 13:00:00,51.04,51.3,50.98,51.12,73300.0,32.7312,32.8979,32.6927,32.7825,73300.0
2007-08-16 13:10:00,51.13,51.54,51.12,51.52,70800.0,32.7889,33.0518,32.7825,33.039,70800.0
2007-08-16 13:20:00,51.54,51.54,51.2,51.28,48700.0,33.0518,33.0518,32.8338,32.8851,48700.0
2007-08-16 13:30:00,51.31,51.72,51.28,51.72,52200.0,32.9043,33.1673,32.8851,33.1673,52200.0
2007-08-16 13:40:00,51.71,51.75,51.21,51.32,56500.0,33.1609,33.1865,32.8402,32.9108,56500.0
2007-08-16 13:50:00,51.32,51.6,51.26,51.47,54700.0,32.9108,33.0903,32.8723,33.007,54700.0
2007-08-16 14:00:00,51.48,51.8,51.37,51.68,77600.0,33.0134,33.2186,32.9428,33.1416,77600.0
2007-08-16 14:10:00,51.69,51.86,51.52,51.69,99600.0,33.148,33.2571,33.039,33.148,99600.0
2007-08-16 14:20:00,51.67,51.7,51.4,51.52,78200.0,33.1352,33.1544,32.9621,33.039,78200.0
2007-08-16 14:30:00,51.53,51.53,51.25,51.36,85200.0,33.0454,33.0454,32.8659,32.9364,85200.0
2007-08-16 14:40:00,51.4,51.54,51.31,51.31,58900.0,32.9621,33.0518,32.9043,32.9043,58900.0
2007-08-16 14:50:00,51.27,51.55,51.26,51.41,96300.0,32.8787,33.0583,32.8723,32.9685,96300.0
2007-08-16 15:00:00,51.37,51.4,51.03,51.04,99500.0,32.9428,32.9621,32.7248,32.7312,99500.0
2007-08-16 15:10:00,51.04,51.3,50.96,51.19,154800.0,32.7312,32.8979,32.6799,32.8274,154800.0
2007-08-16 15:20:00,51.22,51.29,51.06,51.19,60600.0,32.8466,32.8915,32.744,32.8274,60600.0
2007-08-16 15:30:00,51.21,51.83,51.16,51.82,110700.0,32.8402,33.2378,32.8082,33.2314,110700.0
2007-08-16 15:40:00,51.81,52.37,51.78,52.07,171800.0,33.225,33.5841,33.2058,33.3917,171800.0
2007-08-16 15:50:00,52.06,52.9,51.96,52.8,235100.0,33.3853,33.924,33.3212,33.8599,235100.0
2007-08-17 09:30:00,53.98,54.25,53.75,53.88,298000.0,34.6166,34.7897,34.4691,34.5524,298000.0
2007-08-17 09:40:00,53.9,54.19,53.54,53.67,108900.0,34.5653,34.7512,34.3344,34.4178,108900.0
2007-08-17 09:50:00,53.61,53.95,53.42,53.48,131200.0,34.3793,34.5973,34.2575,34.2959,131200.0
2007-08-17 10:00:00,53.48,53.82,53.41,53.69,108200.0,34.2959,34.514,34.251,34.4306,108200.0
2007-08-17 10:10:00,53.71,53.75,53.16,53.21,127800.0,34.4434,34.4691,34.0907,34.1228,127800.0
2007-08-17 10:20:00,53.18,53.3,53.01,53.19,160200.0,34.1036,34.1805,33.9945,34.11,160200.0
2007-08-17 10:30:00,53.17,53.34,53.09,53.33,154100.0,34.0971,34.2062,34.0458,34.1997,154100.0
2007-08-17 10:40:00,53.29,53.32,52.65,52.68,68100.0,34.1741,34.1933,33.7637,33.7829,68100.0
2007-08-17 10:50:00,52.67,52.84,52.59,52.69,97300.0,33.7765,33.8855,33.7252,33.7893,97300.0
2007-08-17 11:00:00,52.72,53.19,52.66,52.77,95500.0,33.8086,34.11,33.7701,33.8406,95500.0
2007-08-17 11:10:00,52.74,52.94,52.59,52.87,48800.0,33.8214,33.9496,33.7252,33.9048,48800.0
2007-08-17 11:20:00,52.85,53.1,52.84,53.01,139400.0,33.8919,34.0522,33.8855,33.9945,139400.0
2007-08-17 11:30:00,53.04,53.17,52.89,53.12,47200.0,34.0138,34.0971,33.9176,34.0651,47200.0
2007-08-17 11:40:00,53.13,53.18,52.91,52.97,40400.0,34.0715,34.1036,33.9304,33.9689,40400.0
2007-08-17 11:50:00,52.95,53.04,52.74,52.79,33000.0,33.9561,34.0138,33.8214,33.8534,33000.0
2007-08-17 12:00:00,52.8,52.83,52.6,52.61,35700.0,33.8599,33.8791,33.7316,33.738,35700.0
2007-08-17 12:10:00,52.61,52.86,52.61,52.76,22200.0,33.738,33.8983,33.738,33.8342,22200.0
2007-08-17 12:20:00,52.76,52.93,52.72,52.8,39500.0,33.8342,33.9432,33.8086,33.8599,39500.0
2007-08-17 12:30:00,52.81,52.92,52.68,52.69,34000.0,33.8663,33.9368,33.7829,33.7893,34000.0
2007-08-17 12:40:00,52.68,52.83,52.62,52.67,26900.0,33.7829,33.8791,33.7444,33.7765,26900.0
2007-08-17 12:50:00,52.65,52.67,52.48,52.57,46100.0,33.7637,33.7765,33.6547,33.7124,46100.0
2007-08-17 13:00:00,52.57,52.76,52.53,52.67,67800.0,33.7124,33.8342,33.6867,33.7765,67800.0
2007-08-17 13:10:00,52.67,52.95,52.64,52.91,44100.0,33.7765,33.9561,33.7573,33.9304,44100.0
2007-08-17 13:20:00,52.9,53.01,52.82,52.85,21800.0,33.924,33.9945,33.8727,33.8919,21800.0
2007-08-17 13:30:00,52.86,52.87,52.77,52.86,16900.0,33.8983,33.9048,33.8406,33.8983,16900.0
2007-08-17 13:40:00,52.87,52.89,52.76,52.8,24000.0,33.9048,33.9176,33.8342,33.8599,24000.0
2007-08-17 13:50:00,52.79,52.84,52.75,52.78,45000.0,33.8534,33.8855,33.8278,33.847,45000.0
2007-08-17 14:00:00,52.79,52.92,52.61,52.92,61800.0,33.8534,33.9368,33.738,33.9368,61800.0
2007-08-17 14:10:00,52.9,53.01,52.86,53.0,43200.0,33.924,33.9945,33.8983,33.9881,43200.0
2007-08-17 14:20:00,53.0,53.05,52.89,52.91,121900.0,33.9881,34.0202,33.9176,33.9304,121900.0
2007-08-17 14:30:00,52.89,52.98,52.79,52.93,34600.0,33.9176,33.9753,33.8534,33.9432,34600.0
2007-08-17 14:40:00,52.93,53.09,52.93,53.05,91300.0,33.9432,34.0458,33.9432,34.0202,91300.0
2007-08-17 14:50:00,53.05,53.07,52.94,52.98,46400.0,34.0202,34.033,33.9496,33.9753,46400.0
2007-08-17 15:00:00,52.99,53.15,52.96,53.07,106600.0,33.9817,34.0843,33.9625,34.033,106600.0
2007-08-17 15:10:00,53.07,53.14,53.01,53.12,121900.0,34.033,34.0779,33.9945,34.0651,121900.0
2007-08-17 15:20:00,53.11,53.14,52.86,52.89,63900.0,34.0587,34.0779,33.8983,33.9176,63900.0
2007-08-17 15:30:00,52.89,53.13,52.89,53.13,110300.0,33.9176,34.0715,33.9176,34.0715,110300.0
2007-08-17 15:40:00,53.12,53.29,53.1,53.17,254200.0,34.0651,34.1741,34.0522,34.0971,254200.0
2007-08-17 15:50:00,53.15,53.21,52.84,52.87,362500.0,34.0843,34.1228,33.8855,33.9048,362500.0
2007-08-20 09:30:00,52.9,53.05,52.62,52.9,137000.0,33.924,34.0202,33.7444,33.924,137000.0
2007-08-20 09:40:00,52.89,53.02,52.66,52.71,78800.0,33.9176,34.0009,33.7701,33.8021,78800.0
2007-08-20 09:50:00,52.74,53.02,52.7,52.99,38000.0,33.8214,34.0009,33.7957,33.9817,38000.0
2007-08-20 10:00:00,53.03,53.3,52.92,53.27,153800.0,34.0074,34.1805,33.9368,34.1613,153800.0
2007-08-20 10:10:00,53.27,53.48,53.21,53.46,60100.0,34.1613,34.2959,34.1228,34.2831,60100.0
2007-08-20 10:20:00,53.44,53.46,53.25,53.37,78600.0,34.2703,34.2831,34.1484,34.2254,78600.0
2007-08-20 10:30:00,53.37,53.41,53.2,53.32,102400.0,34.2254,34.251,34.1164,34.1933,102400.0
2007-08-20 10:40:00,53.32,53.4,53.2,53.24,47400.0,34.1933,34.2446,34.1164,34.142,47400.0
2007-08-20 10:50:00,53.26,53.32,53.22,53.29,77900.0,34.1549,34.1933,34.1292,34.1741,77900.0
2007-08-20 11:00:00,53.29,53.4,53.15,53.25,122000.0,34.1741,34.2446,34.0843,34.1484,122000.0
2007-08-20 11:10:00,53.25,53.33,53.23,53.23,35700.0,34.1484,34.1997,34.1356,34.1356,35700.0
2007-08-20 11:20:00,53.22,53.31,53.18,53.25,41300.0,34.1292,34.1869,34.1036,34.1484,41300.0
2007-08-20 11:30:00,53.25,53.37,53.23,53.32,36400.0,34.1484,34.2254,34.1356,34.1933,36400.0
2007-08-20 11:40:00,53.32,53.47,53.27,53.32,35000.0,34.1933,34.2895,34.1613,34.1933,35000.0
2007-08-20 11:50:00,53.31,53.31,53.14,53.19,31700.0,34.1869,34.1869,34.0779,34.11,31700.0
2007-08-20 12:00:00,53.17,53.45,53.17,53.4,42200.0,34.0971,34.2767,34.0971,34.2446,42200.0
2007-08-20 12:10:00,53.4,53.4,53.23,53.39,41400.0,34.2446,34.2446,34.1356,34.2382,41400.0
2007-08-20 12:20:00,53.39,53.5,53.29,53.43,28500.0,34.2382,34.3088,34.1741,34.2639,28500.0
2007-08-20 12:30:00,53.45,53.53,53.39,53.39,19500.0,34.2767,34.328,34.2382,34.2382,19500.0
2007-08-20 12:40:00,53.4,53.53,53.32,53.45,17200.0,34.2446,34.328,34.1933,34.2767,17200.0
2007-08-20 12:50:00,53.5,53.6,53.38,53.47,32300.0,34.3088,34.3729,34.2318,34.2895,32300.0
2007-08-20 13:00:00,53.44,53.62,53.41,53.62,29300.0,34.2703,34.3857,34.251,34.3857,29300.0
2007-08-20 13:10:00,53.63,53.66,53.47,53.62,40700.0,34.3921,34.4114,34.2895,34.3857,40700.0
2007-08-20 13:20:00,53.61,53.61,53.49,53.61,36500.0,34.3793,34.3793,34.3023,34.3793,36500.0
2007-08-20 13:30:00,53.59,53.68,53.52,53.67,39000.0,34.3665,34.4242,34.3216,34.4178,39000.0
2007-08-20 13:40:00,53.66,53.87,53.6,53.87,52900.0,34.4114,34.546,34.3729,34.546,52900.0
2007-08-20 13:50:00,53.87,53.9,53.74,53.76,46700.0,34.546,34.5653,34.4627,34.4755,46700.0
2007-08-20 14:00:00,53.74,53.81,53.65,53.67,24000.0,34.4627,34.5076,34.405,34.4178,24000.0
2007-08-20 14:10:00,53.65,53.81,53.61,53.73,25800.0,34.405,34.5076,34.3793,34.4563,25800.0
2007-08-20 14:20:00,53.72,53.94,53.69,53.92,30800.0,34.4498,34.5909,34.4306,34.5781,30800.0
2007-08-20 14:30:00,53.91,54.06,53.86,54.03,53400.0,34.5717,34.6679,34.5396,34.6486,53400.0
2007-08-20 14:40:00,54.03,54.12,53.96,54.07,38500.0,34.6486,34.7064,34.6038,34.6743,38500.0
2007-08-20 14:50:00,54.07,54.22,54.05,54.22,46300.0,34.6743,34.7705,34.6615,34.7705,46300.0
2007-08-20 15:00:00,54.22,54.37,54.2,54.34,61100.0,34.7705,34.8667,34.7577,34.8474,61100.0
2007-08-20 15:10:00,54.37,54.64,54.35,54.45,71300.0,34.8667,35.0398,34.8539,34.918,71300.0
2007-08-20 15:20:00,54.45,54.57,54.39,54.46,59200.0,34.918,34.9949,34.8795,34.9244,59200.0
2007-08-20 15:30:00,54.46,54.46,54.31,54.44,85800.0,34.9244,34.9244,34.8282,34.9116,85800.0
2007-08-20 15:40:00,54.45,54.69,54.45,54.69,119500.0,34.918,35.0719,34.918,35.0719,119500.0
2007-08-20 15:50:00,54.68,54.73,54.54,54.56,125300.0,35.0655,35.0975,34.9757,34.9885,125300.0
2007-08-21 09:30:00,55.2,55.2,54.2,54.3,107600.0,35.3989,35.3989,34.7577,34.8218,107600.0
2007-08-21 09:40:00,54.3,54.92,54.24,54.74,118700.0,34.8218,35.2194,34.7833,35.104,118700.0
2007-08-21 09:50:00,54.71,55.14,54.7,54.91,84400.0,35.0847,35.3605,35.0783,35.213,84400.0
2007-08-21 10:00:00,54.92,55.1,54.82,55.06,48500.0,35.2194,35.3348,35.1553,35.3092,48500.0
2007-08-21 10:10:00,55.07,55.13,54.87,54.97,70400.0,35.3156,35.3541,35.1873,35.2515,70400.0
2007-08-21 10:20:00,54.98,54.98,54.66,54.86,64700.0,35.2579,35.2579,35.0527,35.1809,64700.0
2007-08-21 10:30:00,54.86,54.96,54.8,54.93,39800.0,35.1809,35.245,35.1424,35.2258,39800.0
2007-08-21 10:40:00,54.92,55.09,54.9,55.06,26500.0,35.2194,35.3284,35.2066,35.3092,26500.0
2007-08-21 10:50:00,55.06,55.07,54.95,55.02,26500.0,35.3092,35.3156,35.2386,35.2835,26500.0
2007-08-21 11:00:00,55.02,55.19,54.76,54.82,76800.0,35.2835,35.3925,35.1168,35.1553,76800.0
2007-08-21 11:10:00,54.81,54.99,54.78,54.99,53800.0,35.1488,35.2643,35.1296,35.2643,53800.0
2007-08-21 11:20:00,54.96,55.03,54.79,55.03,48600.0,35.245,35.2899,35.136,35.2899,48600.0
2007-08-21 11:30:00,55.03,55.16,55.0,55.13,77400.0,35.2899,35.3733,35.2707,35.3541,77400.0
2007-08-21 11:40:00,55.12,55.25,55.06,55.19,35800.0,35.3476,35.431,35.3092,35.3925,35800.0
2007-08-21 11:50:00,55.2,55.26,55.13,55.19,25200.0,35.3989,35.4374,35.3541,35.3925,25200.0
2007-08-21 12:00:00,55.19,55.28,55.1,55.24,23000.0,35.3925,35.4502,35.3348,35.4246,23000.0
2007-08-21 12:10:00,55.25,55.42,55.24,55.4,27900.0,35.431,35.54,35.4246,35.5272,27900.0
2007-08-21 12:20:00,55.41,55.52,55.36,55.37,20600.0,35.5336,35.6042,35.5016,35.508,20600.0
2007-08-21 12:30:00,55.37,55.37,55.18,55.28,49500.0,35.508,35.508,35.3861,35.4502,49500.0
2007-08-21 12:40:00,55.24,55.29,55.02,55.16,36200.0,35.4246,35.4567,35.2835,35.3733,36200.0
2007-08-21 12:50:00,55.17,55.36,55.16,55.24,35900.0,35.3797,35.5016,35.3733,35.4246,35900.0
2007-08-21 13:00:00,55.24,55.31,55.07,55.09,22300.0,35.4246,35.4695,35.3156,35.3284,22300.0
2007-08-21 13:10:00,55.09,55.1,54.98,55.02,19400.0,35.3284,35.3348,35.2579,35.2835,19400.0
2007-08-21 13:20:00,55.02,55.14,55.0,55.09,23300.0,35.2835,35.3605,35.2707,35.3284,23300.0
2007-08-21 13:30:00,55.09,55.26,55.04,55.13,22700.0,35.3284,35.4374,35.2963,35.3541,22700.0
2007-08-21 13:40:00,55.13,55.18,55.1,55.11,21200.0,35.3541,35.3861,35.3348,35.3412,21200.0
2007-08-21 13:50:00,55.14,55.15,54.94,54.99,23500.0,35.3605,35.3669,35.2322,35.2643,23500.0
2007-08-21 14:00:00,55.0,55.16,54.99,55.11,28800.0,35.2707,35.3733,35.2643,35.3412,28800.0
2007-08-21 14:10:00,55.14,55.17,55.02,55.05,40100.0,35.3605,35.3797,35.2835,35.3028,40100.0
2007-08-21 14:20:00,55.07,55.09,54.95,55.01,32400.0,35.3156,35.3284,35.2386,35.2771,32400.0
2007-08-21 14:30:00,55.01,55.07,54.85,54.88,43900.0,35.2771,35.3156,35.1745,35.1937,43900.0
2007-08-21 14:40:00,54.88,54.89,54.69,54.84,40500.0,35.1937,35.2001,35.0719,35.1681,40500.0
2007-08-21 14:50:00,54.85,54.9,54.67,54.77,63700.0,35.1745,35.2066,35.0591,35.1232,63700.0
2007-08-21 15:00:00,54.78,54.89,54.78,54.79,38500.0,35.1296,35.2001,35.1296,35.136,38500.0
2007-08-21 15:10:00,54.78,54.86,54.75,54.81,44100.0,35.1296,35.1809,35.1104,35.1488,44100.0
2007-08-21 15:20:00,54.81,54.91,54.8,54.9,27200.0,35.1488,35.213,35.1424,35.2066,27200.0
2007-08-21 15:30:00,54.87,55.02,54.86,54.93,53200.0,35.1873,35.2835,35.1809,35.2258,53200.0
2007-08-21 15:40:00,54.93,55.03,54.85,54.92,73000.0,35.2258,35.2899,35.1745,35.2194,73000.0
2007-08-21 15:50:00,54.94,54.97,54.8,54.83,48700.0,35.2322,35.2515,35.1424,35.1617,48700.0
2007-08-22 09:30:00,55.03,55.63,55.03,55.46,111700.0,35.2899,35.6747,35.2899,35.5657,111700.0
2007-08-22 09:40:00,55.46,55.78,55.45,55.65,96800.0,35.5657,35.7709,35.5593,35.6875,96800.0
2007-08-22 09:50:00,55.66,55.93,55.66,55.89,95400.0,35.6939,35.8671,35.6939,35.8414,95400.0
2007-08-22 10:00:00,55.89,56.23,55.88,56.18,79000.0,35.8414,36.0595,35.835,36.0274,79000.0
2007-08-22 10:10:00,56.17,56.25,56.14,56.16,80500.0,36.021,36.0723,36.0018,36.0146,80500.0
2007-08-22 10:20:00,56.16,56.33,56.09,56.32,71100.0,36.0146,36.1236,35.9697,36.1172,71100.0
2007-08-22 10:30:00,56.33,56.59,56.23,56.53,100900.0,36.1236,36.2903,36.0595,36.2519,100900.0
2007-08-22 10:40:00,56.55,56.56,56.36,56.37,88000.0,36.2647,36.2711,36.1428,36.1493,88000.0
2007-08-22 10:50:00,56.37,56.41,56.3,56.35,93800.0,36.1493,36.1749,36.1044,36.1364,93800.0
2007-08-22 11:00:00,56.35,56.49,56.26,56.49,106100.0,36.1364,36.2262,36.0787,36.2262,106100.0
2007-08-22 11:10:00,56.49,56.77,56.48,56.77,79400.0,36.2262,36.4058,36.2198,36.4058,79400.0
2007-08-22 11:20:00,56.77,56.77,56.66,56.67,63700.0,36.4058,36.4058,36.3352,36.3416,63700.0
2007-08-22 11:30:00,56.66,56.76,56.6,56.74,64600.0,36.3352,36.3994,36.2967,36.3865,64600.0
2007-08-22 11:40:00,56.73,56.88,56.72,56.78,87900.0,36.3801,36.4763,36.3737,36.4122,87900.0
2007-08-22 11:50:00,56.79,56.84,56.74,56.8,68700.0,36.4186,36.4507,36.3865,36.425,68700.0
2007-08-22 12:00:00,56.8,56.89,56.77,56.88,74900.0,36.425,36.4827,36.4058,36.4763,74900.0
2007-08-22 12:10:00,56.88,56.97,56.87,56.93,71300.0,36.4763,36.534,36.4699,36.5084,71300.0
2007-08-22 12:20:00,56.92,56.97,56.78,56.79,92400.0,36.502,36.534,36.4122,36.4186,92400.0
2007-08-22 12:30:00,56.79,56.79,56.58,56.66,63100.0,36.4186,36.4186,36.2839,36.3352,63100.0
2007-08-22 12:40:00,56.65,56.75,56.58,56.62,54200.0,36.3288,36.3929,36.2839,36.3096,54200.0
2007-08-22 12:50:00,56.63,56.65,56.55,56.59,46800.0,36.316,36.3288,36.2647,36.2903,46800.0
2007-08-22 13:00:00,56.59,56.7,56.48,56.54,90500.0,36.2903,36.3609,36.2198,36.2583,90500.0
2007-08-22 13:10:00,56.52,56.65,56.52,56.52,46000.0,36.2454,36.3288,36.2454,36.2454,46000.0
2007-08-22 13:20:00,56.53,56.6,56.51,56.53,51100.0,36.2519,36.2967,36.239,36.2519,51100.0
2007-08-22 13:30:00,56.52,56.62,56.52,56.62,65200.0,36.2454,36.3096,36.2454,36.3096,65200.0
2007-08-22 13:40:00,56.63,56.83,56.63,56.64,55800.0,36.316,36.4442,36.316,36.3224,55800.0
2007-08-22 13:50:00,56.66,56.87,56.66,56.86,42000.0,36.3352,36.4699,36.3352,36.4635,42000.0
2007-08-22 14:00:00,56.86,56.97,56.82,56.96,45300.0,36.4635,36.534,36.4378,36.5276,45300.0
2007-08-22 14:10:00,56.95,57.0,56.86,57.0,53200.0,36.5212,36.5533,36.4635,36.5533,53200.0
2007-08-22 14:20:00,57.0,57.0,56.85,56.88,58000.0,36.5533,36.5533,36.4571,36.4763,58000.0
2007-08-22 14:30:00,56.88,57.0,56.87,56.95,48400.0,36.4763,36.5533,36.4699,36.5212,48400.0
2007-08-22 14:40:00,56.95,57.08,56.95,56.98,112600.0,36.5212,36.6046,36.5212,36.5404,112600.0
2007-08-22 14:50:00,56.98,57.0,56.88,56.91,81600.0,36.5404,36.5533,36.4763,36.4955,81600.0
2007-08-22 15:00:00,56.91,56.93,56.85,56.9,67500.0,36.4955,36.5084,36.4571,36.4891,67500.0
2007-08-22 15:10:00,56.9,57.11,56.88,57.1,77300.0,36.4891,36.6238,36.4763,36.6174,77300.0
2007-08-22 15:20:00,57.12,57.19,57.08,57.11,78500.0,36.6302,36.6751,36.6046,36.6238,78500.0
2007-08-22 15:30:00,57.13,57.5,57.13,57.5,139300.0,36.6366,36.8739,36.6366,36.8739,139300.0
2007-08-22 15:40:00,57.5,57.67,57.48,57.62,153300.0,36.8739,36.9829,36.8611,36.9509,153300.0
2007-08-22 15:50:00,57.62,57.63,57.28,57.31,161200.0,36.9509,36.9573,36.7328,36.7521,161200.0
2007-08-23 09:30:00,57.7,57.75,57.26,57.46,54100.0,37.0022,37.0342,36.72,36.8483,54100.0
2007-08-23 09:40:00,57.48,57.55,57.02,57.15,51000.0,36.8611,36.906,36.5661,36.6495,51000.0
2007-08-23 09:50:00,57.15,57.16,56.9,57.0,93400.0,36.6495,36.6559,36.4891,36.5533,93400.0
2007-08-23 10:00:00,57.01,57.07,56.92,57.0,95400.0,36.5597,36.5981,36.502,36.5533,95400.0
2007-08-23 10:10:00,57.0,57.22,56.99,57.09,69000.0,36.5533,36.6943,36.5468,36.611,69000.0
2007-08-23 10:20:00,57.09,57.34,57.03,57.25,67900.0,36.611,36.7713,36.5725,36.7136,67900.0
2007-08-23 10:30:00,57.25,57.41,57.19,57.36,59800.0,36.7136,36.8162,36.6751,36.7841,59800.0
2007-08-23 10:40:00,57.34,57.38,57.26,57.33,41500.0,36.7713,36.7969,36.72,36.7649,41500.0
2007-08-23 10:50:00,57.33,57.36,57.13,57.17,20100.0,36.7649,36.7841,36.6366,36.6623,20100.0
2007-08-23 11:00:00,57.18,57.23,56.89,56.93,34200.0,36.6687,36.7008,36.4827,36.5084,34200.0
2007-08-23 11:10:00,56.93,56.93,56.76,56.79,38400.0,36.5084,36.5084,36.3994,36.4186,38400.0
2007-08-23 11:20:00,56.79,56.8,56.59,56.62,31300.0,36.4186,36.425,36.2903,36.3096,31300.0
2007-08-23 11:30:00,56.62,56.62,56.53,56.59,25400.0,36.3096,36.3096,36.2519,36.2903,25400.0
2007-08-23 11:40:00,56.59,56.63,56.5,56.51,21400.0,36.2903,36.316,36.2326,36.239,21400.0
2007-08-23 11:50:00,56.5,56.52,56.29,56.31,48700.0,36.2326,36.2454,36.0979,36.1108,48700.0
2007-08-23 12:00:00,56.36,56.45,56.34,56.39,26300.0,36.1428,36.2006,36.13,36.1621,26300.0
2007-08-23 12:10:00,56.38,56.5,56.34,56.44,29900.0,36.1557,36.2326,36.13,36.1941,29900.0
2007-08-23 12:20:00,56.41,56.55,56.36,56.41,27000.0,36.1749,36.2647,36.1428,36.1749,27000.0
2007-08-23 12:30:00,56.39,56.4,56.32,56.36,20100.0,36.1621,36.1685,36.1172,36.1428,20100.0
2007-08-23 12:40:00,56.36,56.38,56.22,56.27,39800.0,36.1428,36.1557,36.0531,36.0851,39800.0
2007-08-23 12:50:00,56.26,56.27,56.0,56.04,72500.0,36.0787,36.0851,35.912,35.9376,72500.0
2007-08-23 13:00:00,56.06,56.22,56.01,56.2,37000.0,35.9505,36.0531,35.9184,36.0402,37000.0
2007-08-23 13:10:00,56.21,56.42,56.21,56.3,27800.0,36.0466,36.1813,36.0466,36.1044,27800.0
2007-08-23 13:20:00,56.32,56.36,56.25,56.29,17800.0,36.1172,36.1428,36.0723,36.0979,17800.0
2007-08-23 13:30:00,56.29,56.44,56.26,56.35,31900.0,36.0979,36.1941,36.0787,36.1364,31900.0
2007-08-23 13:40:00,56.34,56.61,56.34,56.47,25000.0,36.13,36.3032,36.13,36.2134,25000.0
2007-08-23 13:50:00,56.5,56.65,56.47,56.59,21200.0,36.2326,36.3288,36.2134,36.2903,21200.0
2007-08-23 14:00:00,56.59,56.76,56.55,56.76,32000.0,36.2903,36.3994,36.2647,36.3994,32000.0
2007-08-23 14:10:00,56.76,56.78,56.61,56.63,21200.0,36.3994,36.4122,36.3032,36.316,21200.0
2007-08-23 14:20:00,56.63,56.73,56.43,56.45,21800.0,36.316,36.3801,36.1877,36.2006,21800.0
2007-08-23 14:30:00,56.45,56.53,56.4,56.4,23000.0,36.2006,36.2519,36.1685,36.1685,23000.0
2007-08-23 14:40:00,56.39,56.44,56.18,56.3,41500.0,36.1621,36.1941,36.0274,36.1044,41500.0
2007-08-23 14:50:00,56.3,56.38,56.23,56.28,22300.0,36.1044,36.1557,36.0595,36.0915,22300.0
2007-08-23 15:00:00,56.29,56.37,56.21,56.34,42100.0,36.0979,36.1493,36.0466,36.13,42100.0
2007-08-23 15:10:00,56.34,56.58,56.33,56.53,50300.0,36.13,36.2839,36.1236,36.2519,50300.0
2007-08-23 15:20:00,56.53,56.75,56.4,56.56,53500.0,36.2519,36.3929,36.1685,36.2711,53500.0
2007-08-23 15:30:00,56.57,56.57,56.35,56.37,45600.0,36.2775,36.2775,36.1364,36.1493,45600.0
2007-08-23 15:40:00,56.37,56.59,56.35,56.54,47400.0,36.1493,36.2903,36.1364,36.2583,47400.0
2007-08-23 15:50:00,56.54,56.6,56.5,56.51,81300.0,36.2583,36.2967,36.2326,36.239,81300.0
2007-08-24 09:30:00,56.28,56.74,56.28,56.41,39600.0,36.0915,36.3865,36.0915,36.1749,39600.0
2007-08-24 09:40:00,56.41,56.8,56.33,56.67,57200.0,36.1749,36.425,36.1236,36.3416,57200.0
2007-08-24 09:50:00,56.67,56.91,56.46,56.52,66100.0,36.3416,36.4955,36.207,36.2454,66100.0
2007-08-24 10:00:00,56.53,56.91,56.53,56.58,62600.0,36.2519,36.4955,36.2519,36.2839,62600.0
2007-08-24 10:10:00,56.56,56.61,56.36,56.39,49800.0,36.2711,36.3032,36.1428,36.1621,49800.0
2007-08-24 10:20:00,56.39,56.48,56.34,56.47,25600.0,36.1621,36.2198,36.13,36.2134,25600.0
2007-08-24 10:30:00,56.44,56.55,56.39,56.55,33500.0,36.1941,36.2647,36.1621,36.2647,33500.0
2007-08-24 10:40:00,56.54,56.6,56.54,56.57,22100.0,36.2583,36.2967,36.2583,36.2775,22100.0
2007-08-24 10:50:00,56.55,56.56,56.49,56.53,26600.0,36.2647,36.2711,36.2262,36.2519,26600.0
2007-08-24 11:00:00,56.53,56.54,56.43,56.48,37400.0,36.2519,36.2583,36.1877,36.2198,37400.0
2007-08-24 11:10:00,56.47,56.49,56.38,56.43,24500.0,36.2134,36.2262,36.1557,36.1877,24500.0
2007-08-24 11:20:00,56.41,56.44,56.34,56.38,28500.0,36.1749,36.1941,36.13,36.1557,28500.0
2007-08-24 11:30:00,56.37,56.44,56.27,56.31,25300.0,36.1493,36.1941,36.0851,36.1108,25300.0
2007-08-24 11:40:00,56.28,56.46,56.27,56.44,28900.0,36.0915,36.207,36.0851,36.1941,28900.0
2007-08-24 11:50:00,56.44,56.5,56.3,56.32,53000.0,36.1941,36.2326,36.1044,36.1172,53000.0
2007-08-24 12:00:00,56.33,56.39,56.33,56.36,21200.0,36.1236,36.1621,36.1236,36.1428,21200.0
2007-08-24 12:10:00,56.35,56.42,56.3,56.4,48400.0,36.1364,36.1813,36.1044,36.1685,48400.0
2007-08-24 12:20:00,56.41,56.46,56.38,56.38,53500.0,36.1749,36.207,36.1557,36.1557,53500.0
2007-08-24 12:30:00,56.37,56.43,56.36,56.4,34000.0,36.1493,36.1877,36.1428,36.1685,34000.0
2007-08-24 12:40:00,56.39,56.52,56.39,56.45,51900.0,36.1621,36.2454,36.1621,36.2006,51900.0
2007-08-24 12:50:00,56.42,56.48,56.39,56.41,32700.0,36.1813,36.2198,36.1621,36.1749,32700.0
2007-08-24 13:00:00,56.41,56.44,56.36,56.44,41200.0,36.1749,36.1941,36.1428,36.1941,41200.0
2007-08-24 13:10:00,56.41,56.5,56.37,56.4,38800.0,36.1749,36.2326,36.1493,36.1685,38800.0
2007-08-24 13:20:00,56.4,56.41,56.28,56.3,43400.0,36.1685,36.1749,36.0915,36.1044,43400.0
2007-08-24 13:30:00,56.29,56.4,56.29,56.39,15800.0,36.0979,36.1685,36.0979,36.1621,15800.0
2007-08-24 13:40:00,56.4,56.47,56.36,56.38,24800.0,36.1685,36.2134,36.1428,36.1557,24800.0
2007-08-24 13:50:00,56.38,56.49,56.36,56.49,19400.0,36.1557,36.2262,36.1428,36.2262,19400.0
2007-08-24 14:00:00,56.48,56.63,56.46,56.58,29500.0,36.2198,36.316,36.207,36.2839,29500.0
2007-08-24 14:10:00,56.57,56.66,56.57,56.61,24300.0,36.2775,36.3352,36.2775,36.3032,24300.0
2007-08-24 14:20:00,56.63,56.74,56.62,56.73,27800.0,36.316,36.3865,36.3096,36.3801,27800.0
2007-08-24 14:30:00,56.73,56.74,56.61,56.62,22700.0,36.3801,36.3865,36.3032,36.3096,22700.0
2007-08-24 14:40:00,56.64,56.69,56.57,56.68,37400.0,36.3224,36.3545,36.2775,36.348,37400.0
2007-08-24 14:50:00,56.69,56.88,56.69,56.87,39300.0,36.3545,36.4763,36.3545,36.4699,39300.0
2007-08-24 15:00:00,56.86,56.88,56.67,56.69,26200.0,36.4635,36.4763,36.3416,36.3545,26200.0
2007-08-24 15:10:00,56.7,56.75,56.7,56.74,22700.0,36.3609,36.3929,36.3609,36.3865,22700.0
2007-08-24 15:20:00,56.74,56.85,56.63,56.84,41000.0,36.3865,36.4571,36.316,36.4507,41000.0
2007-08-24 15:30:00,56.85,56.99,56.84,56.97,47800.0,36.4571,36.5468,36.4507,36.534,47800.0
2007-08-24 15:40:00,56.95,57.03,56.94,57.0,56100.0,36.5212,36.5725,36.5148,36.5533,56100.0
2007-08-24 15:50:00,57.0,57.04,56.9,56.97,65100.0,36.5533,36.5789,36.4891,36.534,65100.0
2007-08-27 09:30:00,56.76,57.25,56.45,57.08,32000.0,36.3994,36.7136,36.2006,36.6046,32000.0
2007-08-27 09:40:00,57.08,57.16,57.0,57.12,30700.0,36.6046,36.6559,36.5533,36.6302,30700.0
2007-08-27 09:50:00,57.11,57.3,57.02,57.23,41800.0,36.6238,36.7456,36.5661,36.7008,41800.0
2007-08-27 10:00:00,57.25,57.28,57.05,57.24,43800.0,36.7136,36.7328,36.5853,36.7072,43800.0
2007-08-27 10:10:00,57.24,57.4,57.24,57.38,28600.0,36.7072,36.8098,36.7072,36.7969,28600.0
2007-08-27 10:20:00,57.39,57.39,57.23,57.39,38600.0,36.8034,36.8034,36.7008,36.8034,38600.0
2007-08-27 10:30:00,57.37,57.4,57.24,57.37,32500.0,36.7905,36.8098,36.7072,36.7905,32500.0
2007-08-27 10:40:00,57.37,57.4,57.29,57.37,46800.0,36.7905,36.8098,36.7392,36.7905,46800.0
2007-08-27 10:50:00,57.35,57.47,57.32,57.43,32700.0,36.7777,36.8547,36.7585,36.829,32700.0
2007-08-27 11:00:00,57.46,57.49,57.36,57.45,33000.0,36.8483,36.8675,36.7841,36.8418,33000.0
2007-08-27 11:10:00,57.43,57.5,57.33,57.36,31800.0,36.829,36.8739,36.7649,36.7841,31800.0
2007-08-27 11:20:00,57.37,57.48,57.3,57.47,27500.0,36.7905,36.8611,36.7456,36.8547,27500.0
2007-08-27 11:30:00,57.46,57.55,57.42,57.52,28200.0,36.8483,36.906,36.8226,36.8867,28200.0
2007-08-27 11:40:00,57.52,57.65,57.49,57.63,33700.0,36.8867,36.9701,36.8675,36.9573,33700.0
2007-08-27 11:50:00,57.63,57.76,57.61,57.76,41300.0,36.9573,37.0406,36.9444,37.0406,41300.0
2007-08-27 12:00:00,57.75,57.75,57.68,57.69,40400.0,37.0342,37.0342,36.9893,36.9957,40400.0
2007-08-27 12:10:00,57.69,57.89,57.68,57.87,38500.0,36.9957,37.124,36.9893,37.1112,38500.0
2007-08-27 12:20:00,57.86,57.97,57.84,57.94,39400.0,37.1048,37.1753,37.0919,37.1561,39400.0
2007-08-27 12:30:00,57.92,58.0,57.91,57.95,35400.0,37.1432,37.1945,37.1368,37.1625,35400.0
2007-08-27 12:40:00,57.95,57.98,57.91,57.96,20100.0,37.1625,37.1817,37.1368,37.1689,20100.0
2007-08-27 12:50:00,57.96,57.97,57.9,57.95,22900.0,37.1689,37.1753,37.1304,37.1625,22900.0
2007-08-27 13:00:00,57.95,58.0,57.91,58.0,52500.0,37.1625,37.1945,37.1368,37.1945,52500.0
2007-08-27 13:10:00,57.98,57.99,57.9,57.92,24700.0,37.1817,37.1881,37.1304,37.1432,24700.0
2007-08-27 13:20:00,57.93,57.97,57.87,57.96,30100.0,37.1497,37.1753,37.1112,37.1689,30100.0
2007-08-27 13:30:00,57.95,57.98,57.66,57.68,55900.0,37.1625,37.1817,36.9765,36.9893,55900.0
2007-08-27 13:40:00,57.7,57.81,57.68,57.81,40900.0,37.0022,37.0727,36.9893,37.0727,40900.0
2007-08-27 13:50:00,57.81,57.81,57.61,57.67,52000.0,37.0727,37.0727,36.9444,36.9829,52000.0
2007-08-27 14:00:00,57.67,57.94,57.67,57.89,42400.0,36.9829,37.1561,36.9829,37.124,42400.0
2007-08-27 14:10:00,57.88,58.04,57.82,57.96,57500.0,37.1176,37.2202,37.0791,37.1689,57500.0
2007-08-27 14:20:00,57.95,58.1,57.95,58.05,40700.0,37.1625,37.2587,37.1625,37.2266,40700.0
2007-08-27 14:30:00,58.05,58.13,58.03,58.05,61400.0,37.2266,37.2779,37.2138,37.2266,61400.0
2007-08-27 14:40:00,58.05,58.11,58.0,58.03,38300.0,37.2266,37.2651,37.1945,37.2138,38300.0
2007-08-27 14:50:00,58.03,58.1,57.98,58.05,41300.0,37.2138,37.2587,37.1817,37.2266,41300.0
2007-08-27 15:00:00,58.07,58.17,58.03,58.09,67400.0,37.2394,37.3036,37.2138,37.2523,67400.0
2007-08-27 15:10:00,58.09,58.13,58.01,58.05,48400.0,37.2523,37.2779,37.201,37.2266,48400.0
2007-08-27 15:20:00,58.05,58.3,57.99,58.27,70200.0,37.2266,37.3869,37.1881,37.3677,70200.0
2007-08-27 15:30:00,58.28,58.39,58.2,58.26,78900.0,37.3741,37.4446,37.3228,37.3613,78900.0
2007-08-27 15:40:00,58.25,58.48,58.25,58.42,98100.0,37.3549,37.5024,37.3549,37.4639,98100.0
2007-08-27 15:50:00,58.43,58.43,58.13,58.19,131300.0,37.4703,37.4703,37.2779,37.3164,131300.0
2007-08-28 09:30:00,57.39,57.94,57.39,57.43,50000.0,36.8034,37.1561,36.8034,36.829,50000.0
2007-08-28 09:40:00,57.43,57.69,57.39,57.6,105800.0,36.829,36.9957,36.8034,36.938,105800.0
2007-08-28 09:50:00,57.62,57.63,57.26,57.33,67800.0,36.9509,36.9573,36.72,36.7649,67800.0
2007-08-28 10:00:00,57.34,57.36,56.99,57.01,89500.0,36.7713,36.7841,36.5468,36.5597,89500.0
2007-08-28 10:10:00,57.03,57.07,56.97,57.05,45100.0,36.5725,36.5981,36.534,36.5853,45100.0
2007-08-28 10:20:00,57.05,57.17,57.0,57.04,41700.0,36.5853,36.6623,36.5533,36.5789,41700.0
2007-08-28 10:30:00,57.07,57.1,56.99,57.05,31300.0,36.5981,36.6174,36.5468,36.5853,31300.0
2007-08-28 10:40:00,57.02,57.12,56.99,57.05,42000.0,36.5661,36.6302,36.5468,36.5853,42000.0
2007-08-28 10:50:00,57.05,57.16,57.0,57.15,25400.0,36.5853,36.6559,36.5533,36.6495,25400.0
2007-08-28 11:00:00,57.14,57.15,57.04,57.06,22000.0,36.643,36.6495,36.5789,36.5917,22000.0
2007-08-28 11:10:00,57.04,57.04,56.92,57.0,43100.0,36.5789,36.5789,36.502,36.5533,43100.0
2007-08-28 11:20:00,57.0,57.02,56.89,57.01,31000.0,36.5533,36.5661,36.4827,36.5597,31000.0
2007-08-28 11:30:00,57.01,57.02,56.86,56.87,29800.0,36.5597,36.5661,36.4635,36.4699,29800.0
2007-08-28 11:40:00,56.87,56.91,56.75,56.88,48600.0,36.4699,36.4955,36.3929,36.4763,48600.0
2007-08-28 11:50:00,56.88,56.88,56.81,56.86,15800.0,36.4763,36.4763,36.4314,36.4635,15800.0
2007-08-28 12:00:00,56.87,56.93,56.84,56.91,28100.0,36.4699,36.5084,36.4507,36.4955,28100.0
2007-08-28 12:10:00,56.9,56.9,56.75,56.77,41300.0,36.4891,36.4891,36.3929,36.4058,41300.0
2007-08-28 12:20:00,56.74,56.92,56.72,56.87,37300.0,36.3865,36.502,36.3737,36.4699,37300.0
2007-08-28 12:30:00,56.88,57.03,56.88,57.0,30700.0,36.4763,36.5725,36.4763,36.5533,30700.0
2007-08-28 12:40:00,57.0,57.06,56.99,57.03,47500.0,36.5533,36.5917,36.5468,36.5725,47500.0
2007-08-28 12:50:00,57.03,57.06,57.0,57.02,27100.0,36.5725,36.5917,36.5533,36.5661,27100.0
2007-08-28 13:00:00,57.02,57.03,56.99,57.0,30700.0,36.5661,36.5725,36.5468,36.5533,30700.0
2007-08-28 13:10:00,57.0,57.06,57.0,57.05,28200.0,36.5533,36.5917,36.5533,36.5853,28200.0
2007-08-28 13:20:00,57.04,57.06,56.97,56.97,21500.0,36.5789,36.5917,36.534,36.534,21500.0
2007-08-28 13:30:00,56.98,56.99,56.85,56.95,72400.0,36.5404,36.5468,36.4571,36.5212,72400.0
2007-08-28 13:40:00,56.95,56.98,56.83,56.86,46200.0,36.5212,36.5404,36.4442,36.4635,46200.0
2007-08-28 13:50:00,56.86,56.87,56.74,56.76,50700.0,36.4635,36.4699,36.3865,36.3994,50700.0
2007-08-28 14:00:00,56.77,56.81,56.59,56.59,72400.0,36.4058,36.4314,36.2903,36.2903,72400.0
2007-08-28 14:10:00,56.58,56.7,56.45,56.48,84400.0,36.2839,36.3609,36.2006,36.2198,84400.0
2007-08-28 14:20:00,56.48,56.65,56.46,56.63,41800.0,36.2198,36.3288,36.207,36.316,41800.0
2007-08-28 14:30:00,56.62,56.62,56.38,56.43,66400.0,36.3096,36.3096,36.1557,36.1877,66400.0
2007-08-28 14:40:00,56.43,56.45,56.33,56.33,78800.0,36.1877,36.2006,36.1236,36.1236,78800.0
2007-08-28 14:50:00,56.35,56.37,56.19,56.28,99000.0,36.1364,36.1493,36.0338,36.0915,99000.0
2007-08-28 15:00:00,56.29,56.29,56.16,56.19,79600.0,36.0979,36.0979,36.0146,36.0338,79600.0
2007-08-28 15:10:00,56.18,56.22,56.0,56.08,136900.0,36.0274,36.0531,35.912,35.9633,136900.0
2007-08-28 15:20:00,56.07,56.09,55.95,55.99,132200.0,35.9569,35.9697,35.8799,35.9056,132200.0
2007-08-28 15:30:00,56.0,56.01,55.92,55.94,97000.0,35.912,35.9184,35.8607,35.8735,97000.0
2007-08-28 15:40:00,55.95,55.95,55.81,55.89,133100.0,35.8799,35.8799,35.7901,35.8414,133100.0
2007-08-28 15:50:00,55.89,56.09,55.88,56.08,397700.0,35.8414,35.9697,35.835,35.9633,397700.0
2007-08-29 09:30:00,56.64,56.9,56.54,56.84,61300.0,36.3224,36.4891,36.2583,36.4507,61300.0
2007-08-29 09:40:00,56.82,56.82,56.4,56.53,60200.0,36.4378,36.4378,36.1685,36.2519,60200.0
2007-08-29 09:50:00,56.54,56.66,56.43,56.49,49900.0,36.2583,36.3352,36.1877,36.2262,49900.0
2007-08-29 10:00:00,56.49,56.6,56.46,56.6,51200.0,36.2262,36.2967,36.207,36.2967,51200.0
2007-08-29 10:10:00,56.6,56.78,56.59,56.7,64200.0,36.2967,36.4122,36.2903,36.3609,64200.0
2007-08-29 10:20:00,56.74,56.98,56.71,56.79,93300.0,36.3865,36.5404,36.3673,36.4186,93300.0
2007-08-29 10:30:00,56.8,56.84,56.67,56.74,40500.0,36.425,36.4507,36.3416,36.3865,40500.0
2007-08-29 10:40:00,56.73,56.85,56.71,56.75,32200.0,36.3801,36.4571,36.3673,36.3929,32200.0
2007-08-29 10:50:00,56.74,56.95,56.74,56.85,55600.0,36.3865,36.5212,36.3865,36.4571,55600.0
2007-08-29 11:00:00,56.85,57.12,56.84,56.99,68800.0,36.4571,36.6302,36.4507,36.5468,68800.0
2007-08-29 11:10:00,56.97,57.08,56.96,56.97,59000.0,36.534,36.6046,36.5276,36.534,59000.0
2007-08-29 11:20:00,56.98,57.2,56.95,57.11,93800.0,36.5404,36.6815,36.5212,36.6238,93800.0
2007-08-29 11:30:00,57.12,57.44,57.12,57.38,60600.0,36.6302,36.8354,36.6302,36.7969,60600.0
2007-08-29 11:40:00,57.4,57.45,57.22,57.24,42400.0,36.8098,36.8418,36.6943,36.7072,42400.0
2007-08-29 11:50:00,57.24,57.29,57.18,57.25,18200.0,36.7072,36.7392,36.6687,36.7136,18200.0
2007-08-29 12:00:00,57.26,57.31,57.2,57.2,15700.0,36.72,36.7521,36.6815,36.6815,15700.0
2007-08-29 12:10:00,57.21,57.26,57.16,57.22,21400.0,36.6879,36.72,36.6559,36.6943,21400.0
2007-08-29 12:20:00,57.2,57.23,56.94,56.94,25700.0,36.6815,36.7008,36.5148,36.5148,25700.0
2007-08-29 12:30:00,56.97,57.06,56.94,57.01,25900.0,36.534,36.5917,36.5148,36.5597,25900.0
2007-08-29 12:40:00,57.0,57.07,56.95,57.03,28400.0,36.5533,36.5981,36.5212,36.5725,28400.0
2007-08-29 12:50:00,57.01,57.04,56.93,56.98,29600.0,36.5597,36.5789,36.5084,36.5404,29600.0
2007-08-29 13:00:00,56.97,57.07,56.94,56.97,24900.0,36.534,36.5981,36.5148,36.534,24900.0
2007-08-29 13:10:00,56.97,57.01,56.86,56.93,22100.0,36.534,36.5597,36.4635,36.5084,22100.0
2007-08-29 13:20:00,56.89,56.96,56.83,56.96,29900.0,36.4827,36.5276,36.4442,36.5276,29900.0
2007-08-29 13:30:00,56.97,57.07,56.91,57.03,33100.0,36.534,36.5981,36.4955,36.5725,33100.0
2007-08-29 13:40:00,57.01,57.05,56.92,56.99,21100.0,36.5597,36.5853,36.502,36.5468,21100.0
2007-08-29 13:50:00,56.99,57.08,56.94,57.02,12900.0,36.5468,36.6046,36.5148,36.5661,12900.0
2007-08-29 14:00:00,57.03,57.25,57.03,57.19,54300.0,36.5725,36.7136,36.5725,36.6751,54300.0
2007-08-29 14:10:00,57.17,57.25,57.03,57.08,32800.0,36.6623,36.7136,36.5725,36.6046,32800.0
2007-08-29 14:20:00,57.08,57.17,57.08,57.12,19000.0,36.6046,36.6623,36.6046,36.6302,19000.0
2007-08-29 14:30:00,57.14,57.26,57.11,57.22,54500.0,36.643,36.72,36.6238,36.6943,54500.0
2007-08-29 14:40:00,57.23,57.25,57.18,57.24,24200.0,36.7008,36.7136,36.6687,36.7072,24200.0
2007-08-29 14:50:00,57.23,57.25,57.19,57.23,36600.0,36.7008,36.7136,36.6751,36.7008,36600.0
2007-08-29 15:00:00,57.24,57.25,57.22,57.25,84800.0,36.7072,36.7136,36.6943,36.7136,84800.0
2007-08-29 15:10:00,57.25,57.31,57.21,57.29,72100.0,36.7136,36.7521,36.6879,36.7392,72100.0
2007-08-29 15:20:00,57.3,57.39,57.22,57.39,49900.0,36.7456,36.8034,36.6943,36.8034,49900.0
2007-08-29 15:30:00,57.4,57.66,57.39,57.58,58800.0,36.8098,36.9765,36.8034,36.9252,58800.0
2007-08-29 15:40:00,57.59,57.63,57.51,57.55,71100.0,36.9316,36.9573,36.8803,36.906,71100.0
2007-08-29 15:50:00,57.54,57.6,57.47,57.59,101900.0,36.8996,36.938,36.8547,36.9316,101900.0
2007-08-30 09:30:00,57.27,57.63,57.27,57.63,37500.0,36.7264,36.9573,36.7264,36.9573,37500.0
2007-08-30 09:40:00,57.63,57.81,57.5,57.63,92200.0,36.9573,37.0727,36.8739,36.9573,92200.0
2007-08-30 09:50:00,57.63,57.84,57.48,57.63,65500.0,36.9573,37.0919,36.8611,36.9573,65500.0
2007-08-30 10:00:00,57.66,57.97,57.6,57.9,28300.0,36.9765,37.1753,36.938,37.1304,28300.0
2007-08-30 10:10:00,57.82,57.83,57.59,57.7,32900.0,37.0791,37.0855,36.9316,37.0022,32900.0
2007-08-30 10:20:00,57.67,57.93,57.67,57.88,28100.0,36.9829,37.1497,36.9829,37.1176,28100.0
2007-08-30 10:30:00,57.88,57.93,57.72,57.72,24500.0,37.1176,37.1497,37.015,37.015,24500.0
2007-08-30 10:40:00,57.75,57.87,57.71,57.86,21200.0,37.0342,37.1112,37.0086,37.1048,21200.0
2007-08-30 10:50:00,57.86,57.96,57.83,57.96,30000.0,37.1048,37.1689,37.0855,37.1689,30000.0
2007-08-30 11:00:00,57.94,58.1,57.91,58.02,34700.0,37.1561,37.2587,37.1368,37.2074,34700.0
2007-08-30 11:10:00,57.99,58.34,57.98,58.31,50700.0,37.1881,37.4126,37.1817,37.3933,50700.0
2007-08-30 11:20:00,58.34,58.34,58.03,58.16,32800.0,37.4126,37.4126,37.2138,37.2972,32800.0
2007-08-30 11:30:00,58.16,58.27,58.03,58.22,21200.0,37.2972,37.3677,37.2138,37.3356,21200.0
2007-08-30 11:40:00,58.21,58.22,58.1,58.2,30500.0,37.3292,37.3356,37.2587,37.3228,30500.0
2007-08-30 11:50:00,58.2,58.25,58.08,58.1,20500.0,37.3228,37.3549,37.2458,37.2587,20500.0
2007-08-30 12:00:00,58.1,58.11,57.94,58.04,37500.0,37.2587,37.2651,37.1561,37.2202,37500.0
2007-08-30 12:10:00,58.06,58.14,58.0,58.01,27100.0,37.233,37.2843,37.1945,37.201,27100.0
2007-08-30 12:20:00,58.01,58.14,57.99,58.06,42200.0,37.201,37.2843,37.1881,37.233,42200.0
2007-08-30 12:30:00,58.05,58.15,58.02,58.07,49500.0,37.2266,37.2907,37.2074,37.2394,49500.0
2007-08-30 12:40:00,58.04,58.14,57.98,58.04,38400.0,37.2202,37.2843,37.1817,37.2202,38400.0
2007-08-30 12:50:00,58.06,58.12,58.02,58.08,22200.0,37.233,37.2715,37.2074,37.2458,22200.0
2007-08-30 13:00:00,58.08,58.13,57.99,58.02,28500.0,37.2458,37.2779,37.1881,37.2074,28500.0
2007-08-30 13:10:00,58.03,58.06,57.97,58.05,38000.0,37.2138,37.233,37.1753,37.2266,38000.0
2007-08-30 13:20:00,58.04,58.04,57.99,58.03,39000.0,37.2202,37.2202,37.1881,37.2138,39000.0
2007-08-30 13:30:00,58.04,58.1,57.99,58.09,34000.0,37.2202,37.2587,37.1881,37.2523,34000.0
2007-08-30 13:40:00,58.09,58.1,57.98,58.04,47800.0,37.2523,37.2587,37.1817,37.2202,47800.0
2007-08-30 13:50:00,58.02,58.09,57.96,58.05,44600.0,37.2074,37.2523,37.1689,37.2266,44600.0
2007-08-30 14:00:00,58.06,58.1,57.93,57.96,27200.0,37.233,37.2587,37.1497,37.1689,27200.0
2007-08-30 14:10:00,57.94,58.01,57.88,57.97,19800.0,37.1561,37.201,37.1176,37.1753,19800.0
2007-08-30 14:20:00,57.95,58.0,57.93,57.96,37700.0,37.1625,37.1945,37.1497,37.1689,37700.0
2007-08-30 14:30:00,57.98,58.03,57.94,57.95,77000.0,37.1817,37.2138,37.1561,37.1625,77000.0
2007-08-30 14:40:00,57.95,57.99,57.68,57.71,44100.0,37.1625,37.1881,36.9893,37.0086,44100.0
2007-08-30 14:50:00,57.7,57.87,57.64,57.83,56100.0,37.0022,37.1112,36.9637,37.0855,56100.0
2007-08-30 15:00:00,57.83,58.11,57.79,58.1,29800.0,37.0855,37.2651,37.0599,37.2587,29800.0
2007-08-30 15:10:00,58.09,58.13,57.99,58.09,73000.0,37.2523,37.2779,37.1881,37.2523,73000.0
2007-08-30 15:20:00,58.09,58.13,58.0,58.05,68600.0,37.2523,37.2779,37.1945,37.2266,68600.0
2007-08-30 15:30:00,58.04,58.11,57.86,57.91,49000.0,37.2202,37.2651,37.1048,37.1368,49000.0
2007-08-30 15:40:00,57.91,57.91,57.7,57.75,88900.0,37.1368,37.1368,37.0022,37.0342,88900.0
2007-08-30 15:50:00,57.75,57.83,57.63,57.71,117700.0,37.0342,37.0855,36.9573,37.0086,117700.0
2007-08-31 09:30:00,58.01,58.46,57.11,58.34,56700.0,37.201,37.4895,36.6238,37.4126,56700.0
2007-08-31 09:40:00,58.34,58.35,58.1,58.21,49100.0,37.4126,37.419,37.2587,37.3292,49100.0
2007-08-31 09:50:00,58.22,58.35,58.2,58.35,30800.0,37.3356,37.419,37.3228,37.419,30800.0
2007-08-31 10:00:00,58.35,58.4,58.0,58.06,91800.0,37.419,37.4511,37.1945,37.233,91800.0
2007-08-31 10:10:00,58.06,58.4,57.98,58.4,51000.0,37.233,37.4511,37.1817,37.4511,51000.0
2007-08-31 10:20:00,58.4,58.42,58.28,58.41,56100.0,37.4511,37.4639,37.3741,37.4575,56100.0
2007-08-31 10:30:00,58.42,58.42,58.31,58.38,33700.0,37.4639,37.4639,37.3933,37.4382,33700.0
2007-08-31 10:40:00,58.4,58.42,58.34,58.41,36200.0,37.4511,37.4639,37.4126,37.4575,36200.0
2007-08-31 10:50:00,58.39,58.43,58.29,58.29,26000.0,37.4446,37.4703,37.3805,37.3805,26000.0
2007-08-31 11:00:00,58.3,58.37,58.04,58.06,29500.0,37.3869,37.4318,37.2202,37.233,29500.0
2007-08-31 11:10:00,58.06,58.28,58.05,58.23,34200.0,37.233,37.3741,37.2266,37.342,34200.0
2007-08-31 11:20:00,58.23,58.27,58.13,58.18,16800.0,37.342,37.3677,37.2779,37.31,16800.0
2007-08-31 11:30:00,58.22,58.32,58.21,58.25,40700.0,37.3356,37.3998,37.3292,37.3549,40700.0
2007-08-31 11:40:00,58.26,58.26,58.08,58.2,116800.0,37.3613,37.3613,37.2458,37.3228,116800.0
2007-08-31 11:50:00,58.2,58.25,58.16,58.21,40400.0,37.3228,37.3549,37.2972,37.3292,40400.0
2007-08-31 12:00:00,58.21,58.36,58.19,58.24,23500.0,37.3292,37.4254,37.3164,37.3485,23500.0
2007-08-31 12:10:00,58.24,58.25,58.17,58.21,16200.0,37.3485,37.3549,37.3036,37.3292,16200.0
2007-08-31 12:20:00,58.21,58.24,58.14,58.2,42200.0,37.3292,37.3485,37.2843,37.3228,42200.0
2007-08-31 12:30:00,58.17,58.28,58.15,58.27,68100.0,37.3036,37.3741,37.2907,37.3677,68100.0
2007-08-31 12:40:00,58.28,58.32,58.21,58.29,19300.0,37.3741,37.3998,37.3292,37.3805,19300.0
2007-08-31 12:50:00,58.3,58.3,58.22,58.29,21400.0,37.3869,37.3869,37.3356,37.3805,21400.0
2007-08-31 13:00:00,58.28,58.35,58.23,58.32,14800.0,37.3741,37.419,37.342,37.3998,14800.0
2007-08-31 13:10:00,58.33,58.35,58.24,58.24,15200.0,37.4062,37.419,37.3485,37.3485,15200.0
2007-08-31 13:20:00,58.24,58.28,58.2,58.28,9300.0,37.3485,37.3741,37.3228,37.3741,9300.0
2007-08-31 13:30:00,58.28,58.3,58.19,58.27,11200.0,37.3741,37.3869,37.3164,37.3677,11200.0
2007-08-31 13:40:00,58.28,58.28,58.12,58.16,20700.0,37.3741,37.3741,37.2715,37.2972,20700.0
2007-08-31 13:50:00,58.16,58.27,58.13,58.23,12600.0,37.2972,37.3677,37.2779,37.342,12600.0
2007-08-31 14:00:00,58.26,58.29,58.23,58.27,22600.0,37.3613,37.3805,37.342,37.3677,22600.0
2007-08-31 14:10:00,58.28,58.3,58.23,58.27,18600.0,37.3741,37.3869,37.342,37.3677,18600.0
2007-08-31 14:20:00,58.27,58.29,58.18,58.27,21200.0,37.3677,37.3805,37.31,37.3677,21200.0
2007-08-31 14:30:00,58.27,58.3,58.2,58.3,22200.0,37.3677,37.3869,37.3228,37.3869,22200.0
2007-08-31 14:40:00,58.3,58.3,58.24,58.25,20700.0,37.3869,37.3869,37.3485,37.3549,20700.0
2007-08-31 14:50:00,58.25,58.26,58.2,58.2,18400.0,37.3549,37.3613,37.3228,37.3228,18400.0
2007-08-31 15:00:00,58.2,58.38,58.2,58.36,33300.0,37.3228,37.4382,37.3228,37.4254,33300.0
2007-08-31 15:10:00,58.36,58.44,58.36,58.4,39100.0,37.4254,37.4767,37.4254,37.4511,39100.0
2007-08-31 15:20:00,58.41,58.41,58.25,58.38,42100.0,37.4575,37.4575,37.3549,37.4382,42100.0
2007-08-31 15:30:00,58.39,58.56,58.39,58.48,66800.0,37.4446,37.5537,37.4446,37.5024,66800.0
2007-08-31 15:40:00,58.49,58.51,58.37,58.37,43600.0,37.5088,37.5216,37.4318,37.4318,43600.0
2007-08-31 15:50:00,58.37,58.4,58.09,58.1,110600.0,37.4318,37.4511,37.2523,37.2587,110600.0
2007-09-04 09:30:00,57.78,58.16,57.71,57.8,85500.0,37.0535,37.2972,37.0086,37.0663,85500.0
2007-09-04 09:40:00,57.83,57.94,57.57,57.85,76300.0,37.0855,37.1561,36.9188,37.0984,76300.0
2007-09-04 09:50:00,57.83,58.19,57.83,58.04,35100.0,37.0855,37.3164,37.0855,37.2202,35100.0
2007-09-04 10:00:00,58.06,58.26,58.03,58.09,27000.0,37.233,37.3613,37.2138,37.2523,27000.0
2007-09-04 10:10:00,58.08,58.09,57.81,57.89,27300.0,37.2458,37.2523,37.0727,37.124,27300.0
2007-09-04 10:20:00,57.89,57.97,57.84,57.95,21200.0,37.124,37.1753,37.0919,37.1625,21200.0
2007-09-04 10:30:00,57.95,58.16,57.94,58.15,33800.0,37.1625,37.2972,37.1561,37.2907,33800.0
2007-09-04 10:40:00,58.15,58.42,58.13,58.42,42300.0,37.2907,37.4639,37.2779,37.4639,42300.0
2007-09-04 10:50:00,58.4,58.48,58.38,58.39,30100.0,37.4511,37.5024,37.4382,37.4446,30100.0
2007-09-04 11:00:00,58.39,58.41,58.3,58.31,25100.0,37.4446,37.4575,37.3869,37.3933,25100.0
2007-09-04 11:10:00,58.3,58.39,58.24,58.36,23400.0,37.3869,37.4446,37.3485,37.4254,23400.0
2007-09-04 11:20:00,58.36,58.4,58.2,58.22,32000.0,37.4254,37.4511,37.3228,37.3356,32000.0
2007-09-04 11:30:00,58.24,58.28,58.19,58.28,15700.0,37.3485,37.3741,37.3164,37.3741,15700.0
2007-09-04 11:40:00,58.28,58.32,58.2,58.26,22800.0,37.3741,37.3998,37.3228,37.3613,22800.0
2007-09-04 11:50:00,58.24,58.34,58.24,58.29,7800.0,37.3485,37.4126,37.3485,37.3805,7800.0
2007-09-04 12:00:00,58.3,58.34,58.24,58.33,13800.0,37.3869,37.4126,37.3485,37.4062,13800.0
2007-09-04 12:10:00,58.33,58.39,58.3,58.36,14200.0,37.4062,37.4446,37.3869,37.4254,14200.0
2007-09-04 12:20:00,58.35,58.45,58.3,58.42,22200.0,37.419,37.4831,37.3869,37.4639,22200.0
2007-09-04 12:30:00,58.44,58.47,58.41,58.41,19300.0,37.4767,37.4959,37.4575,37.4575,19300.0
2007-09-04 12:40:00,58.43,58.48,58.4,58.45,20300.0,37.4703,37.5024,37.4511,37.4831,20300.0
2007-09-04 12:50:00,58.46,58.47,58.34,58.35,17200.0,37.4895,37.4959,37.4126,37.419,17200.0
2007-09-04 13:00:00,58.37,58.44,58.33,58.41,17100.0,37.4318,37.4767,37.4062,37.4575,17100.0
2007-09-04 13:10:00,58.4,58.65,58.39,58.63,58900.0,37.4511,37.6114,37.4446,37.5986,58900.0
2007-09-04 13:20:00,58.61,58.65,58.35,58.35,54300.0,37.5857,37.6114,37.419,37.419,54300.0
2007-09-04 13:30:00,58.35,58.37,58.23,58.29,29800.0,37.419,37.4318,37.342,37.3805,29800.0
2007-09-04 13:40:00,58.28,58.37,58.2,58.33,32200.0,37.3741,37.4318,37.3228,37.4062,32200.0
2007-09-04 13:50:00,58.33,58.34,58.26,58.32,26900.0,37.4062,37.4126,37.3613,37.3998,26900.0
2007-09-04 14:00:00,58.31,58.36,58.26,58.33,28000.0,37.3933,37.4254,37.3613,37.4062,28000.0
2007-09-04 14:10:00,58.36,58.43,58.36,58.41,19400.0,37.4254,37.4703,37.4254,37.4575,19400.0
2007-09-04 14:20:00,58.41,58.46,58.35,58.36,28900.0,37.4575,37.4895,37.419,37.4254,28900.0
2007-09-04 14:30:00,58.36,58.51,58.36,58.46,33200.0,37.4254,37.5216,37.4254,37.4895,33200.0
2007-09-04 14:40:00,58.46,58.5,58.41,58.41,28800.0,37.4895,37.5152,37.4575,37.4575,28800.0
2007-09-04 14:50:00,58.44,58.49,58.43,58.47,39100.0,37.4767,37.5088,37.4703,37.4959,39100.0
2007-09-04 15:00:00,58.49,58.6,58.47,58.57,28800.0,37.5088,37.5793,37.4959,37.5601,28800.0
2007-09-04 15:10:00,58.57,58.63,58.57,58.6,29000.0,37.5601,37.5986,37.5601,37.5793,29000.0
2007-09-04 15:20:00,58.6,58.74,58.58,58.73,37900.0,37.5793,37.6691,37.5665,37.6627,37900.0
2007-09-04 15:30:00,58.73,58.74,58.65,58.67,27400.0,37.6627,37.6691,37.6114,37.6242,27400.0
2007-09-04 15:40:00,58.67,58.7,58.44,58.46,45200.0,37.6242,37.6434,37.4767,37.4895,45200.0
2007-09-04 15:50:00,58.44,58.46,58.32,58.37,68700.0,37.4767,37.4895,37.3998,37.4318,68700.0
2007-09-05 09:30:00,57.86,57.93,57.5,57.76,45600.0,37.1048,37.1497,36.8739,37.0406,45600.0
2007-09-05 09:40:00,57.78,58.21,57.73,58.12,33900.0,37.0535,37.3292,37.0214,37.2715,33900.0
2007-09-05 09:50:00,58.12,58.12,57.68,57.68,37000.0,37.2715,37.2715,36.9893,36.9893,37000.0
2007-09-05 10:00:00,57.68,57.68,57.45,57.62,50500.0,36.9893,36.9893,36.8418,36.9509,50500.0
2007-09-05 10:10:00,57.59,57.64,57.34,57.46,41500.0,36.9316,36.9637,36.7713,36.8483,41500.0
2007-09-05 10:20:00,57.46,57.49,57.38,57.47,27900.0,36.8483,36.8675,36.7969,36.8547,27900.0
2007-09-05 10:30:00,57.49,57.49,57.36,57.44,23900.0,36.8675,36.8675,36.7841,36.8354,23900.0
2007-09-05 10:40:00,57.44,57.65,57.44,57.57,19500.0,36.8354,36.9701,36.8354,36.9188,19500.0
2007-09-05 10:50:00,57.59,57.66,57.49,57.52,25600.0,36.9316,36.9765,36.8675,36.8867,25600.0
2007-09-05 11:00:00,57.48,57.49,57.31,57.39,35200.0,36.8611,36.8675,36.7521,36.8034,35200.0
2007-09-05 11:10:00,57.38,57.6,57.37,57.6,34600.0,36.7969,36.938,36.7905,36.938,34600.0
2007-09-05 11:20:00,57.58,57.74,57.49,57.58,34800.0,36.9252,37.0278,36.8675,36.9252,34800.0
2007-09-05 11:30:00,57.59,57.66,57.5,57.55,33400.0,36.9316,36.9765,36.8739,36.906,33400.0
2007-09-05 11:40:00,57.51,57.55,57.39,57.4,30500.0,36.8803,36.906,36.8034,36.8098,30500.0
2007-09-05 11:50:00,57.42,57.49,57.38,57.48,16200.0,36.8226,36.8675,36.7969,36.8611,16200.0
2007-09-05 12:00:00,57.48,57.48,57.42,57.42,10500.0,36.8611,36.8611,36.8226,36.8226,10500.0
2007-09-05 12:10:00,57.45,57.6,57.45,57.57,16100.0,36.8418,36.938,36.8418,36.9188,16100.0
2007-09-05 12:20:00,57.55,57.65,57.5,57.54,32300.0,36.906,36.9701,36.8739,36.8996,32300.0
2007-09-05 12:30:00,57.53,57.55,57.47,57.51,27000.0,36.8931,36.906,36.8547,36.8803,27000.0
2007-09-05 12:40:00,57.52,57.52,57.4,57.45,19600.0,36.8867,36.8867,36.8098,36.8418,19600.0
2007-09-05 12:50:00,57.45,57.6,57.42,57.6,17800.0,36.8418,36.938,36.8226,36.938,17800.0
2007-09-05 13:00:00,57.6,57.68,57.59,57.67,14700.0,36.938,36.9893,36.9316,36.9829,14700.0
2007-09-05 13:10:00,57.67,57.75,57.62,57.68,23500.0,36.9829,37.0342,36.9509,36.9893,23500.0
2007-09-05 13:20:00,57.68,57.7,57.52,57.62,18700.0,36.9893,37.0022,36.8867,36.9509,18700.0
2007-09-05 13:30:00,57.63,57.65,57.54,57.64,38900.0,36.9573,36.9701,36.8996,36.9637,38900.0
2007-09-05 13:40:00,57.62,57.63,57.5,57.62,13200.0,36.9509,36.9573,36.8739,36.9509,13200.0
2007-09-05 13:50:00,57.6,57.66,57.59,57.64,16400.0,36.938,36.9765,36.9316,36.9637,16400.0
2007-09-05 14:00:00,57.66,57.73,57.47,57.51,48600.0,36.9765,37.0214,36.8547,36.8803,48600.0
2007-09-05 14:10:00,57.51,57.55,57.42,57.51,27500.0,36.8803,36.906,36.8226,36.8803,27500.0
2007-09-05 14:20:00,57.49,57.51,57.39,57.44,19800.0,36.8675,36.8803,36.8034,36.8354,19800.0
2007-09-05 14:30:00,57.45,57.56,57.43,57.5,23500.0,36.8418,36.9124,36.829,36.8739,23500.0
2007-09-05 14:40:00,57.46,57.48,57.33,57.37,23300.0,36.8483,36.8611,36.7649,36.7905,23300.0
2007-09-05 14:50:00,57.35,57.5,57.3,57.47,27600.0,36.7777,36.8739,36.7456,36.8547,27600.0
2007-09-05 15:00:00,57.46,57.66,57.42,57.62,36100.0,36.8483,36.9765,36.8226,36.9509,36100.0
2007-09-05 15:10:00,57.62,57.72,57.56,57.7,35900.0,36.9509,37.015,36.9124,37.0022,35900.0
2007-09-05 15:20:00,57.67,57.71,57.56,57.58,30500.0,36.9829,37.0086,36.9124,36.9252,30500.0
2007-09-05 15:30:00,57.59,57.66,57.38,57.39,45700.0,36.9316,36.9765,36.7969,36.8034,45700.0
2007-09-05 15:40:00,57.38,57.82,57.38,57.76,107500.0,36.7969,37.0791,36.7969,37.0406,107500.0
2007-09-05 15:50:00,57.75,57.79,57.61,57.68,98900.0,37.0342,37.0599,36.9444,36.9893,98900.0
2007-09-06 09:30:00,57.5,58.09,57.5,57.92,35500.0,36.8739,37.2523,36.8739,37.1432,35500.0
2007-09-06 09:40:00,57.89,57.94,57.85,57.93,16200.0,37.124,37.1561,37.0984,37.1497,16200.0
2007-09-06 09:50:00,57.89,57.9,57.69,57.69,19500.0,37.124,37.1304,36.9957,36.9957,19500.0
2007-09-06 10:00:00,57.7,57.78,57.53,57.65,35600.0,37.0022,37.0535,36.8931,36.9701,35600.0
2007-09-06 10:10:00,57.66,57.78,57.63,57.74,20100.0,36.9765,37.0535,36.9573,37.0278,20100.0
2007-09-06 10:20:00,57.72,57.75,57.64,57.64,19300.0,37.015,37.0342,36.9637,36.9637,19300.0
2007-09-06 10:30:00,57.66,57.67,57.51,57.64,39700.0,36.9765,36.9829,36.8803,36.9637,39700.0
2007-09-06 10:40:00,57.64,57.78,57.63,57.66,18200.0,36.9637,37.0535,36.9573,36.9765,18200.0
2007-09-06 10:50:00,57.67,57.77,57.61,57.65,30600.0,36.9829,37.047,36.9444,36.9701,30600.0
2007-09-06 11:00:00,57.65,57.67,57.52,57.57,33400.0,36.9701,36.9829,36.8867,36.9188,33400.0
2007-09-06 11:10:00,57.57,57.61,57.47,57.51,24700.0,36.9188,36.9444,36.8547,36.8803,24700.0
2007-09-06 11:20:00,57.53,57.85,57.53,57.83,17900.0,36.8931,37.0984,36.8931,37.0855,17900.0
2007-09-06 11:30:00,57.84,58.0,57.84,57.87,18300.0,37.0919,37.1945,37.0919,37.1112,18300.0
2007-09-06 11:40:00,57.88,58.01,57.86,57.98,19100.0,37.1176,37.201,37.1048,37.1817,19100.0
2007-09-06 11:50:00,57.96,58.02,57.91,57.99,26000.0,37.1689,37.2074,37.1368,37.1881,26000.0
2007-09-06 12:00:00,58.0,58.02,57.9,57.98,23300.0,37.1945,37.2074,37.1304,37.1817,23300.0
2007-09-06 12:10:00,57.97,58.4,57.96,58.36,54800.0,37.1753,37.4511,37.1689,37.4254,54800.0
2007-09-06 12:20:00,58.34,58.36,58.2,58.22,24100.0,37.4126,37.4254,37.3228,37.3356,24100.0
2007-09-06 12:30:00,58.25,58.34,58.2,58.31,18500.0,37.3549,37.4126,37.3228,37.3933,18500.0
2007-09-06 12:40:00,58.29,58.31,57.99,58.05,26300.0,37.3805,37.3933,37.1881,37.2266,26300.0
2007-09-06 12:50:00,58.06,58.26,58.06,58.26,21000.0,37.233,37.3613,37.233,37.3613,21000.0
2007-09-06 13:00:00,58.25,58.27,58.11,58.13,18000.0,37.3549,37.3677,37.2651,37.2779,18000.0
2007-09-06 13:10:00,58.11,58.11,57.97,58.06,12800.0,37.2651,37.2651,37.1753,37.233,12800.0
2007-09-06 13:20:00,58.02,58.09,58.02,58.05,10300.0,37.2074,37.2523,37.2074,37.2266,10300.0
2007-09-06 13:30:00,58.03,58.09,57.97,57.98,16000.0,37.2138,37.2523,37.1753,37.1817,16000.0
2007-09-06 13:40:00,57.98,58.17,57.96,58.08,14200.0,37.1817,37.3036,37.1689,37.2458,14200.0
2007-09-06 13:50:00,58.09,58.17,58.07,58.15,12100.0,37.2523,37.3036,37.2394,37.2907,12100.0
2007-09-06 14:00:00,58.16,58.21,58.02,58.04,41800.0,37.2972,37.3292,37.2074,37.2202,41800.0
2007-09-06 14:10:00,58.05,58.2,58.01,58.18,36400.0,37.2266,37.3228,37.201,37.31,36400.0
2007-09-06 14:20:00,58.19,58.19,58.1,58.12,30200.0,37.3164,37.3164,37.2587,37.2715,30200.0
2007-09-06 14:30:00,58.1,58.11,57.99,58.04,35800.0,37.2587,37.2651,37.1881,37.2202,35800.0
2007-09-06 14:40:00,58.03,58.04,57.91,57.91,30800.0,37.2138,37.2202,37.1368,37.1368,30800.0
2007-09-06 14:50:00,57.91,57.95,57.81,57.94,30800.0,37.1368,37.1625,37.0727,37.1561,30800.0
2007-09-06 15:00:00,57.95,58.1,57.94,57.94,37800.0,37.1625,37.2587,37.1561,37.1561,37800.0
2007-09-06 15:10:00,57.94,57.98,57.82,57.84,39500.0,37.1561,37.1817,37.0791,37.0919,39500.0
2007-09-06 15:20:00,57.84,57.86,57.77,57.81,46000.0,37.0919,37.1048,37.047,37.0727,46000.0
2007-09-06 15:30:00,57.8,57.89,57.77,57.79,62000.0,37.0663,37.124,37.047,37.0599,62000.0
2007-09-06 15:40:00,57.8,57.8,57.5,57.59,190300.0,37.0663,37.0663,36.8739,36.9316,190300.0
2007-09-06 15:50:00,57.57,57.69,56.9,57.46,380900.0,36.9188,36.9957,36.4891,36.8483,380900.0
2007-09-07 09:30:00,56.7,57.42,56.41,56.53,55200.0,36.3609,36.8226,36.1749,36.2519,55200.0
2007-09-07 09:40:00,56.53,56.81,56.53,56.65,75200.0,36.2519,36.4314,36.2519,36.3288,75200.0
2007-09-07 09:50:00,56.67,57.04,56.67,56.81,35900.0,36.3416,36.5789,36.3416,36.4314,35900.0
2007-09-07 10:00:00,56.84,57.03,56.74,57.01,27400.0,36.4507,36.5725,36.3865,36.5597,27400.0
2007-09-07 10:10:00,57.01,57.06,56.85,56.86,34400.0,36.5597,36.5917,36.4571,36.4635,34400.0
2007-09-07 10:20:00,56.85,57.01,56.85,56.87,38000.0,36.4571,36.5597,36.4571,36.4699,38000.0
2007-09-07 10:30:00,56.86,56.88,56.44,56.58,35600.0,36.4635,36.4763,36.1941,36.2839,35600.0
2007-09-07 10:40:00,56.56,56.81,56.54,56.75,38400.0,36.2711,36.4314,36.2583,36.3929,38400.0
2007-09-07 10:50:00,56.75,56.96,56.72,56.92,37800.0,36.3929,36.5276,36.3737,36.502,37800.0
2007-09-07 11:00:00,56.96,57.03,56.93,57.01,35800.0,36.5276,36.5725,36.5084,36.5597,35800.0
2007-09-07 11:10:00,57.0,57.04,56.87,56.89,59000.0,36.5533,36.5789,36.4699,36.4827,59000.0
2007-09-07 11:20:00,56.91,56.95,56.76,56.77,30400.0,36.4955,36.5212,36.3994,36.4058,30400.0
2007-09-07 11:30:00,56.75,57.09,56.74,57.05,36300.0,36.3929,36.611,36.3865,36.5853,36300.0
2007-09-07 11:40:00,57.06,57.14,56.97,57.14,40700.0,36.5917,36.643,36.534,36.643,40700.0
2007-09-07 11:50:00,57.12,57.15,56.9,57.04,45000.0,36.6302,36.6495,36.4891,36.5789,45000.0
2007-09-07 12:00:00,57.04,57.07,56.98,57.04,29700.0,36.5789,36.5981,36.5404,36.5789,29700.0
2007-09-07 12:10:00,57.04,57.07,56.93,56.97,28500.0,36.5789,36.5981,36.5084,36.534,28500.0
2007-09-07 12:20:00,56.97,57.08,56.93,57.05,33300.0,36.534,36.6046,36.5084,36.5853,33300.0
2007-09-07 12:30:00,57.06,57.12,57.0,57.03,28700.0,36.5917,36.6302,36.5533,36.5725,28700.0
2007-09-07 12:40:00,57.05,57.08,56.98,57.01,24300.0,36.5853,36.6046,36.5404,36.5597,24300.0
2007-09-07 12:50:00,57.03,57.06,57.0,57.06,21100.0,36.5725,36.5917,36.5533,36.5917,21100.0
2007-09-07 13:00:00,57.03,57.18,57.02,57.14,24500.0,36.5725,36.6687,36.5661,36.643,24500.0
2007-09-07 13:10:00,57.18,57.21,57.0,57.04,24600.0,36.6687,36.6879,36.5533,36.5789,24600.0
2007-09-07 13:20:00,57.03,57.05,56.94,57.02,25400.0,36.5725,36.5853,36.5148,36.5661,25400.0
2007-09-07 13:30:00,57.01,57.14,56.94,56.98,27200.0,36.5597,36.643,36.5148,36.5404,27200.0
2007-09-07 13:40:00,57.0,57.02,56.88,56.98,53600.0,36.5533,36.5661,36.4763,36.5404,53600.0
2007-09-07 13:50:00,57.0,57.0,56.93,56.96,26100.0,36.5533,36.5533,36.5084,36.5276,26100.0
2007-09-07 14:00:00,56.96,57.0,56.86,56.97,30800.0,36.5276,36.5533,36.4635,36.534,30800.0
2007-09-07 14:10:00,56.96,57.11,56.91,57.02,31100.0,36.5276,36.6238,36.4955,36.5661,31100.0
2007-09-07 14:20:00,57.0,57.03,56.97,57.02,29500.0,36.5533,36.5725,36.534,36.5661,29500.0
2007-09-07 14:30:00,57.01,57.07,56.95,57.07,26400.0,36.5597,36.5981,36.5212,36.5981,26400.0
2007-09-07 14:40:00,57.07,57.08,56.92,56.92,37200.0,36.5981,36.6046,36.502,36.502,37200.0
2007-09-07 14:50:00,56.94,56.96,56.64,56.67,54400.0,36.5148,36.5276,36.3224,36.3416,54400.0
2007-09-07 15:00:00,56.65,56.82,56.64,56.76,77000.0,36.3288,36.4378,36.3224,36.3994,77000.0
2007-09-07 15:10:00,56.76,56.84,56.71,56.76,51200.0,36.3994,36.4507,36.3673,36.3994,51200.0
2007-09-07 15:20:00,56.77,56.96,56.54,56.61,80300.0,36.4058,36.5276,36.2583,36.3032,80300.0
2007-09-07 15:30:00,56.61,56.72,56.55,56.61,56700.0,36.3032,36.3737,36.2647,36.3032,56700.0
2007-09-07 15:40:00,56.61,56.78,56.55,56.72,69500.0,36.3032,36.4122,36.2647,36.3737,69500.0
2007-09-07 15:50:00,56.76,56.95,56.69,56.72,120900.0,36.3994,36.5212,36.3545,36.3737,120900.0
2007-09-10 09:30:00,57.13,57.25,56.86,56.87,42300.0,36.6366,36.7136,36.4635,36.4699,42300.0
2007-09-10 09:40:00,56.87,56.9,56.65,56.76,29700.0,36.4699,36.4891,36.3288,36.3994,29700.0
2007-09-10 09:50:00,56.77,56.8,56.56,56.56,23100.0,36.4058,36.425,36.2711,36.2711,23100.0
2007-09-10 10:00:00,56.56,56.6,56.46,56.51,21800.0,36.2711,36.2967,36.207,36.239,21800.0
2007-09-10 10:10:00,56.51,56.58,56.37,56.44,19500.0,36.239,36.2839,36.1493,36.1941,19500.0
2007-09-10 10:20:00,56.44,56.51,56.27,56.29,23500.0,36.1941,36.239,36.0851,36.0979,23500.0
2007-09-10 10:30:00,56.29,56.32,56.09,56.12,35300.0,36.0979,36.1172,35.9697,35.9889,35300.0
2007-09-10 10:40:00,56.1,56.11,55.9,55.93,36900.0,35.9761,35.9825,35.8478,35.8671,36900.0
2007-09-10 10:50:00,55.93,56.0,55.85,55.91,25300.0,35.8671,35.912,35.8158,35.8543,25300.0
2007-09-10 11:00:00,55.9,55.93,55.71,55.71,32500.0,35.8478,35.8671,35.726,35.726,32500.0
2007-09-10 11:10:00,55.71,55.74,55.52,55.58,50100.0,35.726,35.7452,35.6042,35.6426,50100.0
2007-09-10 11:20:00,55.55,55.83,55.55,55.83,28900.0,35.6234,35.803,35.6234,35.803,28900.0
2007-09-10 11:30:00,55.8,55.97,55.71,55.93,42100.0,35.7837,35.8927,35.726,35.8671,42100.0
2007-09-10 11:40:00,55.91,56.07,55.91,56.03,20400.0,35.8543,35.9569,35.8543,35.9312,20400.0
2007-09-10 11:50:00,56.01,56.04,56.0,56.01,8800.0,35.9184,35.9376,35.912,35.9184,8800.0
2007-09-10 12:00:00,56.03,56.04,55.97,56.01,11500.0,35.9312,35.9376,35.8927,35.9184,11500.0
2007-09-10 12:10:00,56.01,56.03,55.99,56.02,14500.0,35.9184,35.9312,35.9056,35.9248,14500.0
2007-09-10 12:20:00,56.02,56.15,56.01,56.1,26600.0,35.9248,36.0082,35.9184,35.9761,26600.0
2007-09-10 12:30:00,56.08,56.16,55.98,56.01,21600.0,35.9633,36.0146,35.8991,35.9184,21600.0
2007-09-10 12:40:00,56.02,56.04,55.97,55.98,10800.0,35.9248,35.9376,35.8927,35.8991,10800.0
2007-09-10 12:50:00,56.0,56.07,55.98,56.02,11100.0,35.912,35.9569,35.8991,35.9248,11100.0
2007-09-10 13:00:00,56.0,56.1,55.95,56.07,17700.0,35.912,35.9761,35.8799,35.9569,17700.0
2007-09-10 13:10:00,56.08,56.22,56.02,56.22,18000.0,35.9633,36.0531,35.9248,36.0531,18000.0
2007-09-10 13:20:00,56.2,56.25,56.17,56.23,13900.0,36.0402,36.0723,36.021,36.0595,13900.0
2007-09-10 13:30:00,56.24,56.33,56.15,56.27,15900.0,36.0659,36.1236,36.0082,36.0851,15900.0
2007-09-10 13:40:00,56.27,56.33,56.2,56.2,7000.0,36.0851,36.1236,36.0402,36.0402,7000.0
2007-09-10 13:50:00,56.17,56.23,56.14,56.18,14400.0,36.021,36.0595,36.0018,36.0274,14400.0
2007-09-10 14:00:00,56.17,56.19,56.03,56.04,16200.0,36.021,36.0338,35.9312,35.9376,16200.0
2007-09-10 14:10:00,56.07,56.12,56.02,56.02,24400.0,35.9569,35.9889,35.9248,35.9248,24400.0
2007-09-10 14:20:00,56.03,56.25,56.01,56.23,30000.0,35.9312,36.0723,35.9184,36.0595,30000.0
2007-09-10 14:30:00,56.23,56.38,56.23,56.29,26500.0,36.0595,36.1557,36.0595,36.0979,26500.0
2007-09-10 14:40:00,56.29,56.35,56.18,56.27,21500.0,36.0979,36.1364,36.0274,36.0851,21500.0
2007-09-10 14:50:00,56.26,56.27,56.14,56.26,16200.0,36.0787,36.0851,36.0018,36.0787,16200.0
2007-09-10 15:00:00,56.29,56.49,56.15,56.49,27600.0,36.0979,36.2262,36.0082,36.2262,27600.0
2007-09-10 15:10:00,56.49,56.56,56.38,56.52,22400.0,36.2262,36.2711,36.1557,36.2454,22400.0
2007-09-10 15:20:00,56.51,56.68,56.44,56.44,27200.0,36.239,36.348,36.1941,36.1941,27200.0
2007-09-10 15:30:00,56.43,56.62,56.43,56.57,31200.0,36.1877,36.3096,36.1877,36.2775,31200.0
2007-09-10 15:40:00,56.56,56.59,56.41,56.41,40500.0,36.2711,36.2903,36.1749,36.1749,40500.0
2007-09-10 15:50:00,56.42,56.42,56.12,56.15,68700.0,36.1813,36.1813,35.9889,36.0082,68700.0
2007-09-11 09:30:00,56.13,56.67,55.94,56.3,40000.0,35.9953,36.3416,35.8735,36.1044,40000.0
2007-09-11 09:40:00,56.3,56.67,56.24,56.65,29400.0,36.1044,36.3416,36.0659,36.3288,29400.0
2007-09-11 09:50:00,56.62,56.64,56.49,56.54,23800.0,36.3096,36.3224,36.2262,36.2583,23800.0
2007-09-11 10:00:00,56.55,56.59,56.4,56.43,31200.0,36.2647,36.2903,36.1685,36.1877,31200.0
2007-09-11 10:10:00,56.43,56.51,56.37,56.5,21900.0,36.1877,36.239,36.1493,36.2326,21900.0
2007-09-11 10:20:00,56.54,56.83,56.52,56.81,24100.0,36.2583,36.4442,36.2454,36.4314,24100.0
2007-09-11 10:30:00,56.81,56.91,56.7,56.9,23600.0,36.4314,36.4955,36.3609,36.4891,23600.0
2007-09-11 10:40:00,56.9,56.91,56.83,56.86,19600.0,36.4891,36.4955,36.4442,36.4635,19600.0
2007-09-11 10:50:00,56.84,56.84,56.73,56.75,27500.0,36.4507,36.4507,36.3801,36.3929,27500.0
2007-09-11 11:00:00,56.74,56.75,56.5,56.5,27500.0,36.3865,36.3929,36.2326,36.2326,27500.0
2007-09-11 11:10:00,56.5,56.63,56.45,56.47,24100.0,36.2326,36.316,36.2006,36.2134,24100.0
2007-09-11 11:20:00,56.48,56.64,56.46,56.64,13200.0,36.2198,36.3224,36.207,36.3224,13200.0
2007-09-11 11:30:00,56.64,56.66,56.49,56.51,16000.0,36.3224,36.3352,36.2262,36.239,16000.0
2007-09-11 11:40:00,56.52,56.65,56.52,56.61,9400.0,36.2454,36.3288,36.2454,36.3032,9400.0
2007-09-11 11:50:00,56.61,56.65,56.57,56.57,9600.0,36.3032,36.3288,36.2775,36.2775,9600.0
2007-09-11 12:00:00,56.57,56.58,56.44,56.5,14200.0,36.2775,36.2839,36.1941,36.2326,14200.0
2007-09-11 12:10:00,56.49,56.53,56.44,56.49,13400.0,36.2262,36.2519,36.1941,36.2262,13400.0
2007-09-11 12:20:00,56.5,56.56,56.5,56.5,7600.0,36.2326,36.2711,36.2326,36.2326,7600.0
2007-09-11 12:30:00,56.48,56.65,56.44,56.65,20600.0,36.2198,36.3288,36.1941,36.3288,20600.0
2007-09-11 12:40:00,56.63,56.66,56.6,56.61,16700.0,36.316,36.3352,36.2967,36.3032,16700.0
2007-09-11 12:50:00,56.6,56.6,56.49,56.57,15300.0,36.2967,36.2967,36.2262,36.2775,15300.0
2007-09-11 13:00:00,56.57,56.63,56.54,56.56,11500.0,36.2775,36.316,36.2583,36.2711,11500.0
2007-09-11 13:10:00,56.56,56.57,56.46,56.46,20300.0,36.2711,36.2775,36.207,36.207,20300.0
2007-09-11 13:20:00,56.46,56.61,56.46,56.6,19800.0,36.207,36.3032,36.207,36.2967,19800.0
2007-09-11 13:30:00,56.6,56.66,56.56,56.59,26500.0,36.2967,36.3352,36.2711,36.2903,26500.0
2007-09-11 13:40:00,56.59,56.66,56.51,56.59,29800.0,36.2903,36.3352,36.239,36.2903,29800.0
2007-09-11 13:50:00,56.57,56.66,56.52,56.62,19100.0,36.2775,36.3352,36.2454,36.3096,19100.0
2007-09-11 14:00:00,56.62,56.73,56.61,56.72,50800.0,36.3096,36.3801,36.3032,36.3737,50800.0
2007-09-11 14:10:00,56.73,56.75,56.67,56.72,41800.0,36.3801,36.3929,36.3416,36.3737,41800.0
2007-09-11 14:20:00,56.72,56.72,56.67,56.71,38800.0,36.3737,36.3737,36.3416,36.3673,38800.0
2007-09-11 14:30:00,56.7,56.74,56.59,56.64,35700.0,36.3609,36.3865,36.2903,36.3224,35700.0
2007-09-11 14:40:00,56.65,56.73,56.58,56.6,19900.0,36.3288,36.3801,36.2839,36.2967,19900.0
2007-09-11 14:50:00,56.58,56.68,56.55,56.65,20600.0,36.2839,36.348,36.2647,36.3288,20600.0
2007-09-11 15:00:00,56.65,56.67,56.57,56.64,25800.0,36.3288,36.3416,36.2775,36.3224,25800.0
2007-09-11 15:10:00,56.65,56.67,56.61,56.63,63900.0,36.3288,36.3416,36.3032,36.316,63900.0
2007-09-11 15:20:00,56.64,56.67,56.58,56.64,34000.0,36.3224,36.3416,36.2839,36.3224,34000.0
2007-09-11 15:30:00,56.64,56.65,56.39,56.45,64500.0,36.3224,36.3288,36.1621,36.2006,64500.0
2007-09-11 15:40:00,56.44,56.47,56.25,56.28,40000.0,36.1941,36.2134,36.0723,36.0915,40000.0
2007-09-11 15:50:00,56.28,56.59,56.28,56.58,57900.0,36.0915,36.2903,36.0915,36.2839,57900.0
2007-09-12 09:30:00,56.35,56.41,55.77,55.81,94200.0,36.1364,36.1749,35.7645,35.7901,94200.0
2007-09-12 09:40:00,55.76,56.06,55.76,56.01,63300.0,35.7581,35.9505,35.7581,35.9184,63300.0
2007-09-12 09:50:00,55.98,56.09,55.95,55.95,53100.0,35.8991,35.9697,35.8799,35.8799,53100.0
2007-09-12 10:00:00,55.95,55.95,55.68,55.75,42900.0,35.8799,35.8799,35.7068,35.7517,42900.0
2007-09-12 10:10:00,55.76,55.84,55.68,55.7,60600.0,35.7581,35.8094,35.7068,35.7196,60600.0
2007-09-12 10:20:00,55.72,55.82,55.69,55.73,71500.0,35.7324,35.7965,35.7132,35.7388,71500.0
2007-09-12 10:30:00,55.73,55.76,55.57,55.69,93400.0,35.7388,35.7581,35.6362,35.7132,93400.0
2007-09-12 10:40:00,55.7,55.83,55.64,55.73,59200.0,35.7196,35.803,35.6811,35.7388,59200.0
2007-09-12 10:50:00,55.74,55.76,55.45,55.47,83200.0,35.7452,35.7581,35.5593,35.5721,83200.0
2007-09-12 11:00:00,55.47,55.5,55.26,55.32,83000.0,35.5721,35.5913,35.4374,35.4759,83000.0
2007-09-12 11:10:00,55.29,55.5,55.05,55.48,169300.0,35.4567,35.5913,35.3028,35.5785,169300.0
2007-09-12 11:20:00,55.49,55.62,55.48,55.62,165600.0,35.5849,35.6683,35.5785,35.6683,165600.0
2007-09-12 11:30:00,55.61,55.75,55.57,55.72,35100.0,35.6619,35.7517,35.6362,35.7324,35100.0
2007-09-12 11:40:00,55.71,55.76,55.61,55.68,39800.0,35.726,35.7581,35.6619,35.7068,39800.0
2007-09-12 11:50:00,55.67,55.71,55.6,55.6,49300.0,35.7004,35.726,35.6555,35.6555,49300.0
2007-09-12 12:00:00,55.62,55.73,55.57,55.65,48100.0,35.6683,35.7388,35.6362,35.6875,48100.0
2007-09-12 12:10:00,55.67,55.8,55.65,55.69,46600.0,35.7004,35.7837,35.6875,35.7132,46600.0
2007-09-12 12:20:00,55.68,55.68,55.61,55.64,84900.0,35.7068,35.7068,35.6619,35.6811,84900.0
2007-09-12 12:30:00,55.64,55.72,55.57,55.67,37300.0,35.6811,35.7324,35.6362,35.7004,37300.0
2007-09-12 12:40:00,55.67,55.7,55.58,55.64,65300.0,35.7004,35.7196,35.6426,35.6811,65300.0
2007-09-12 12:50:00,55.64,55.66,55.48,55.56,39100.0,35.6811,35.6939,35.5785,35.6298,39100.0
2007-09-12 13:00:00,55.58,55.62,55.41,55.42,31300.0,35.6426,35.6683,35.5336,35.54,31300.0
2007-09-12 13:10:00,55.43,55.45,55.35,55.38,40700.0,35.5464,35.5593,35.4951,35.5144,40700.0
2007-09-12 13:20:00,55.38,55.41,55.31,55.34,23300.0,35.5144,35.5336,35.4695,35.4887,23300.0
2007-09-12 13:30:00,55.34,55.54,55.22,55.54,49500.0,35.4887,35.617,35.4118,35.617,49500.0
2007-09-12 13:40:00,55.57,55.68,55.54,55.68,33100.0,35.6362,35.7068,35.617,35.7068,33100.0
2007-09-12 13:50:00,55.65,55.78,55.55,55.6,48100.0,35.6875,35.7709,35.6234,35.6555,48100.0
2007-09-12 14:00:00,55.58,55.68,55.51,55.67,49700.0,35.6426,35.7068,35.5977,35.7004,49700.0
2007-09-12 14:10:00,55.7,55.73,55.45,55.47,58600.0,35.7196,35.7388,35.5593,35.5721,58600.0
2007-09-12 14:20:00,55.5,55.6,55.47,55.51,61100.0,35.5913,35.6555,35.5721,35.5977,61100.0
2007-09-12 14:30:00,55.51,55.72,55.5,55.55,103100.0,35.5977,35.7324,35.5913,35.6234,103100.0
2007-09-12 14:40:00,55.55,55.66,55.55,55.62,83900.0,35.6234,35.6939,35.6234,35.6683,83900.0
2007-09-12 14:50:00,55.62,55.7,55.61,55.7,89200.0,35.6683,35.7196,35.6619,35.7196,89200.0
2007-09-12 15:00:00,55.7,55.72,55.5,55.51,67700.0,35.7196,35.7324,35.5913,35.5977,67700.0
2007-09-12 15:10:00,55.51,55.62,55.49,55.62,64700.0,35.5977,35.6683,35.5849,35.6683,64700.0
2007-09-12 15:20:00,55.6,55.66,55.49,55.54,88800.0,35.6555,35.6939,35.5849,35.617,88800.0
2007-09-12 15:30:00,55.52,55.75,55.48,55.73,90900.0,35.6042,35.7517,35.5785,35.7388,90900.0
2007-09-12 15:40:00,55.73,55.86,55.73,55.82,109900.0,35.7388,35.8222,35.7388,35.7965,109900.0
2007-09-12 15:50:00,55.83,55.9,55.69,55.87,170400.0,35.803,35.8478,35.7132,35.8286,170400.0
2007-09-13 09:30:00,56.21,56.5,55.93,55.97,40200.0,36.0466,36.2326,35.8671,35.8927,40200.0
2007-09-13 09:40:00,55.96,56.14,55.91,55.96,44900.0,35.8863,36.0018,35.8543,35.8863,44900.0
2007-09-13 09:50:00,55.99,56.24,55.99,56.19,26600.0,35.9056,36.0659,35.9056,36.0338,26600.0
2007-09-13 10:00:00,56.18,56.25,56.1,56.13,50900.0,36.0274,36.0723,35.9761,35.9953,50900.0
2007-09-13 10:10:00,56.15,56.22,55.93,55.98,127400.0,36.0082,36.0531,35.8671,35.8991,127400.0
2007-09-13 10:20:00,55.98,56.02,55.88,55.95,76500.0,35.8991,35.9248,35.835,35.8799,76500.0
2007-09-13 10:30:00,55.95,56.05,55.65,55.72,88800.0,35.8799,35.944,35.6875,35.7324,88800.0
2007-09-13 10:40:00,55.71,55.82,55.5,55.53,62800.0,35.726,35.7965,35.5913,35.6106,62800.0
2007-09-13 10:50:00,55.53,55.74,55.53,55.6,68900.0,35.6106,35.7452,35.6106,35.6555,68900.0
2007-09-13 11:00:00,55.6,55.65,55.44,55.46,65500.0,35.6555,35.6875,35.5529,35.5657,65500.0
2007-09-13 11:10:00,55.46,55.59,55.46,55.52,49900.0,35.5657,35.649,35.5657,35.6042,49900.0
2007-09-13 11:20:00,55.53,55.56,55.45,55.45,121800.0,35.6106,35.6298,35.5593,35.5593,121800.0
2007-09-13 11:30:00,55.44,55.53,55.41,55.45,30800.0,35.5529,35.6106,35.5336,35.5593,30800.0
2007-09-13 11:40:00,55.44,55.62,55.44,55.59,24500.0,35.5529,35.6683,35.5529,35.649,24500.0
2007-09-13 11:50:00,55.59,55.85,55.59,55.81,19000.0,35.649,35.8158,35.649,35.7901,19000.0
2007-09-13 12:00:00,55.81,55.84,55.64,55.67,37400.0,35.7901,35.8094,35.6811,35.7004,37400.0
2007-09-13 12:10:00,55.7,55.81,55.67,55.79,20600.0,35.7196,35.7901,35.7004,35.7773,20600.0
2007-09-13 12:20:00,55.8,55.89,55.74,55.75,30600.0,35.7837,35.8414,35.7452,35.7517,30600.0
2007-09-13 12:30:00,55.76,55.81,55.69,55.69,29100.0,35.7581,35.7901,35.7132,35.7132,29100.0
2007-09-13 12:40:00,55.69,55.77,55.69,55.74,14500.0,35.7132,35.7645,35.7132,35.7452,14500.0
2007-09-13 12:50:00,55.74,55.86,55.73,55.86,22600.0,35.7452,35.8222,35.7388,35.8222,22600.0
2007-09-13 13:00:00,55.86,55.91,55.79,55.84,39200.0,35.8222,35.8543,35.7773,35.8094,39200.0
2007-09-13 13:10:00,55.84,55.92,55.83,55.9,16400.0,35.8094,35.8607,35.803,35.8478,16400.0
2007-09-13 13:20:00,55.92,56.03,55.92,55.99,31500.0,35.8607,35.9312,35.8607,35.9056,31500.0
2007-09-13 13:30:00,55.98,56.07,55.97,56.0,26700.0,35.8991,35.9569,35.8927,35.912,26700.0
2007-09-13 13:40:00,56.0,56.1,56.0,56.1,13300.0,35.912,35.9761,35.912,35.9761,13300.0
2007-09-13 13:50:00,56.09,56.1,55.93,55.94,31500.0,35.9697,35.9761,35.8671,35.8735,31500.0
2007-09-13 14:00:00,55.94,56.01,55.94,55.99,23100.0,35.8735,35.9184,35.8735,35.9056,23100.0
2007-09-13 14:10:00,55.98,56.01,55.86,55.87,47000.0,35.8991,35.9184,35.8222,35.8286,47000.0
2007-09-13 14:20:00,55.87,55.91,55.79,55.82,78700.0,35.8286,35.8543,35.7773,35.7965,78700.0
2007-09-13 14:30:00,55.8,55.96,55.79,55.87,28500.0,35.7837,35.8863,35.7773,35.8286,28500.0
2007-09-13 14:40:00,55.86,55.99,55.86,55.91,23500.0,35.8222,35.9056,35.8222,35.8543,23500.0
2007-09-13 14:50:00,55.91,55.95,55.83,55.87,23200.0,35.8543,35.8799,35.803,35.8286,23200.0
2007-09-13 15:00:00,55.9,55.99,55.88,55.89,47700.0,35.8478,35.9056,35.835,35.8414,47700.0
2007-09-13 15:10:00,55.9,55.94,55.73,55.73,57700.0,35.8478,35.8735,35.7388,35.7388,57700.0
2007-09-13 15:20:00,55.73,55.93,55.71,55.91,59600.0,35.7388,35.8671,35.726,35.8543,59600.0
2007-09-13 15:30:00,55.91,56.05,55.89,56.0,41000.0,35.8543,35.944,35.8414,35.912,41000.0
2007-09-13 15:40:00,56.0,56.01,55.76,55.82,45300.0,35.912,35.9184,35.7581,35.7965,45300.0
2007-09-13 15:50:00,55.82,55.89,55.73,55.84,66200.0,35.7965,35.8414,35.7388,35.8094,66200.0
2007-09-14 09:30:00,55.55,55.55,55.05,55.19,144500.0,35.6234,35.6234,35.3028,35.3925,144500.0
2007-09-14 09:40:00,55.19,55.55,55.17,55.31,212200.0,35.3925,35.6234,35.3797,35.4695,212200.0
2007-09-14 09:50:00,55.29,55.5,55.24,55.31,86100.0,35.4567,35.5913,35.4246,35.4695,86100.0
2007-09-14 10:00:00,55.3,55.46,55.2,55.29,123000.0,35.4631,35.5657,35.3989,35.4567,123000.0
2007-09-14 10:10:00,55.29,55.55,55.21,55.45,57700.0,35.4567,35.6234,35.4054,35.5593,57700.0
2007-09-14 10:20:00,55.46,55.64,55.41,55.63,79200.0,35.5657,35.6811,35.5336,35.6747,79200.0
2007-09-14 10:30:00,55.61,55.69,55.54,55.56,57100.0,35.6619,35.7132,35.617,35.6298,57100.0
2007-09-14 10:40:00,55.55,55.64,55.45,55.58,78800.0,35.6234,35.6811,35.5593,35.6426,78800.0
2007-09-14 10:50:00,55.55,55.61,55.36,55.45,80100.0,35.6234,35.6619,35.5016,35.5593,80100.0
2007-09-14 11:00:00,55.46,55.65,55.43,55.57,37200.0,35.5657,35.6875,35.5464,35.6362,37200.0
2007-09-14 11:10:00,55.56,55.62,55.5,55.58,111700.0,35.6298,35.6683,35.5913,35.6426,111700.0
2007-09-14 11:20:00,55.6,55.61,55.43,55.55,190300.0,35.6555,35.6619,35.5464,35.6234,190300.0
2007-09-14 11:30:00,55.56,55.63,55.46,55.55,63800.0,35.6298,35.6747,35.5657,35.6234,63800.0
2007-09-14 11:40:00,55.53,55.85,55.53,55.85,43400.0,35.6106,35.8158,35.6106,35.8158,43400.0
2007-09-14 11:50:00,55.83,56.04,55.78,55.81,56400.0,35.803,35.9376,35.7709,35.7901,56400.0
2007-09-14 12:00:00,55.79,55.88,55.66,55.72,38900.0,35.7773,35.835,35.6939,35.7324,38900.0
2007-09-14 12:10:00,55.73,55.74,55.49,55.5,26600.0,35.7388,35.7452,35.5849,35.5913,26600.0
2007-09-14 12:20:00,55.5,55.6,55.48,55.59,17500.0,35.5913,35.6555,35.5785,35.649,17500.0
2007-09-14 12:30:00,55.61,55.75,55.6,55.69,25100.0,35.6619,35.7517,35.6555,35.7132,25100.0
2007-09-14 12:40:00,55.69,55.77,55.61,55.61,12700.0,35.7132,35.7645,35.6619,35.6619,12700.0
2007-09-14 12:50:00,55.64,55.68,55.54,55.6,23900.0,35.6811,35.7068,35.617,35.6555,23900.0
2007-09-14 13:00:00,55.63,55.73,55.59,55.69,49000.0,35.6747,35.7388,35.649,35.7132,49000.0
2007-09-14 13:10:00,55.69,55.9,55.67,55.83,18900.0,35.7132,35.8478,35.7004,35.803,18900.0
2007-09-14 13:20:00,55.85,56.01,55.84,55.98,46800.0,35.8158,35.9184,35.8094,35.8991,46800.0
2007-09-14 13:30:00,56.0,56.09,55.88,56.08,76100.0,35.912,35.9697,35.835,35.9633,76100.0
2007-09-14 13:40:00,56.08,56.36,56.06,56.33,143100.0,35.9633,36.1428,35.9505,36.1236,143100.0
2007-09-14 13:50:00,56.32,56.5,56.29,56.5,84000.0,36.1172,36.2326,36.0979,36.2326,84000.0
2007-09-14 14:00:00,56.49,56.54,56.46,56.53,55400.0,36.2262,36.2583,36.207,36.2519,55400.0
2007-09-14 14:10:00,56.53,56.76,56.53,56.68,96100.0,36.2519,36.3994,36.2519,36.348,96100.0
2007-09-14 14:20:00,56.67,56.68,56.46,56.49,44100.0,36.3416,36.348,36.207,36.2262,44100.0
2007-09-14 14:30:00,56.49,56.69,56.48,56.68,62400.0,36.2262,36.3545,36.2198,36.348,62400.0
2007-09-14 14:40:00,56.69,56.73,56.66,56.7,69400.0,36.3545,36.3801,36.3352,36.3609,69400.0
2007-09-14 14:50:00,56.71,56.72,56.62,56.65,72600.0,36.3673,36.3737,36.3096,36.3288,72600.0
2007-09-14 15:00:00,56.65,56.66,56.57,56.6,85700.0,36.3288,36.3352,36.2775,36.2967,85700.0
2007-09-14 15:10:00,56.61,56.88,56.59,56.78,81200.0,36.3032,36.4763,36.2903,36.4122,81200.0
2007-09-14 15:20:00,56.77,56.91,56.77,56.87,69500.0,36.4058,36.4955,36.4058,36.4699,69500.0
2007-09-14 15:30:00,56.87,57.01,56.81,56.9,100400.0,36.4699,36.5597,36.4314,36.4891,100400.0
2007-09-14 15:40:00,56.9,57.0,56.88,56.96,77300.0,36.4891,36.5533,36.4763,36.5276,77300.0
2007-09-14 15:50:00,56.96,56.97,56.71,56.72,159200.0,36.5276,36.534,36.3673,36.3737,159200.0
2007-09-17 09:30:00,56.77,57.45,56.76,57.32,116300.0,36.4058,36.8418,36.3994,36.7585,116300.0
2007-09-17 09:40:00,57.3,57.3,56.87,57.11,79900.0,36.7456,36.7456,36.4699,36.6238,79900.0
2007-09-17 09:50:00,57.12,57.41,57.04,57.22,77300.0,36.6302,36.8162,36.5789,36.6943,77300.0
2007-09-17 10:00:00,57.21,57.63,57.18,57.52,70300.0,36.6879,36.9573,36.6687,36.8867,70300.0
2007-09-17 10:10:00,57.54,57.64,57.47,57.55,87300.0,36.8996,36.9637,36.8547,36.906,87300.0
2007-09-17 10:20:00,57.54,57.55,57.32,57.42,52400.0,36.8996,36.906,36.7585,36.8226,52400.0
2007-09-17 10:30:00,57.41,57.42,57.17,57.32,54300.0,36.8162,36.8226,36.6623,36.7585,54300.0
2007-09-17 10:40:00,57.32,57.59,57.32,57.53,47400.0,36.7585,36.9316,36.7585,36.8931,47400.0
2007-09-17 10:50:00,57.53,57.56,57.47,57.54,30400.0,36.8931,36.9124,36.8547,36.8996,30400.0
2007-09-17 11:00:00,57.51,57.6,57.36,57.37,50700.0,36.8803,36.938,36.7841,36.7905,50700.0
2007-09-17 11:10:00,57.37,57.37,57.27,57.27,19900.0,36.7905,36.7905,36.7264,36.7264,19900.0
2007-09-17 11:20:00,57.28,57.29,57.2,57.23,34400.0,36.7328,36.7392,36.6815,36.7008,34400.0
2007-09-17 11:30:00,57.22,57.23,57.09,57.1,23600.0,36.6943,36.7008,36.611,36.6174,23600.0
2007-09-17 11:40:00,57.09,57.17,57.04,57.17,39700.0,36.611,36.6623,36.5789,36.6623,39700.0
2007-09-17 11:50:00,57.18,57.24,57.07,57.11,91800.0,36.6687,36.7072,36.5981,36.6238,91800.0
2007-09-17 12:00:00,57.1,57.15,56.97,57.04,31400.0,36.6174,36.6495,36.534,36.5789,31400.0
2007-09-17 12:10:00,57.03,57.05,57.0,57.03,20100.0,36.5725,36.5853,36.5533,36.5725,20100.0
2007-09-17 12:20:00,57.04,57.09,56.99,57.08,17800.0,36.5789,36.611,36.5468,36.6046,17800.0
2007-09-17 12:30:00,57.06,57.2,57.05,57.2,20300.0,36.5917,36.6815,36.5853,36.6815,20300.0
2007-09-17 12:40:00,57.2,57.27,57.19,57.19,37000.0,36.6815,36.7264,36.6751,36.6751,37000.0
2007-09-17 12:50:00,57.16,57.2,57.07,57.2,26000.0,36.6559,36.6815,36.5981,36.6815,26000.0
2007-09-17 13:00:00,57.2,57.25,57.14,57.2,48800.0,36.6815,36.7136,36.643,36.6815,48800.0
2007-09-17 13:10:00,57.19,57.23,57.14,57.19,25800.0,36.6751,36.7008,36.643,36.6751,25800.0
2007-09-17 13:20:00,57.19,57.2,57.15,57.16,11300.0,36.6751,36.6815,36.6495,36.6559,11300.0
2007-09-17 13:30:00,57.16,57.17,57.06,57.13,16900.0,36.6559,36.6623,36.5917,36.6366,16900.0
2007-09-17 13:40:00,57.12,57.14,57.11,57.12,26100.0,36.6302,36.643,36.6238,36.6302,26100.0
2007-09-17 13:50:00,57.12,57.17,57.07,57.07,25700.0,36.6302,36.6623,36.5981,36.5981,25700.0
2007-09-17 14:00:00,57.06,57.11,57.02,57.02,30100.0,36.5917,36.6238,36.5661,36.5661,30100.0
2007-09-17 14:10:00,57.02,57.08,56.97,57.0,33600.0,36.5661,36.6046,36.534,36.5533,33600.0
2007-09-17 14:20:00,56.99,57.07,56.91,57.05,30500.0,36.5468,36.5981,36.4955,36.5853,30500.0
2007-09-17 14:30:00,57.05,57.15,57.04,57.12,20800.0,36.5853,36.6495,36.5789,36.6302,20800.0
2007-09-17 14:40:00,57.12,57.23,57.07,57.11,26000.0,36.6302,36.7008,36.5981,36.6238,26000.0
2007-09-17 14:50:00,57.09,57.22,57.08,57.16,25500.0,36.611,36.6943,36.6046,36.6559,25500.0
2007-09-17 15:00:00,57.15,57.19,57.1,57.19,19800.0,36.6495,36.6751,36.6174,36.6751,19800.0
2007-09-17 15:10:00,57.19,57.24,57.15,57.23,70400.0,36.6751,36.7072,36.6495,36.7008,70400.0
2007-09-17 15:20:00,57.22,57.23,57.15,57.17,28500.0,36.6943,36.7008,36.6495,36.6623,28500.0
2007-09-17 15:30:00,57.16,57.2,57.15,57.19,48300.0,36.6559,36.6815,36.6495,36.6751,48300.0
2007-09-17 15:40:00,57.2,57.2,57.1,57.14,40100.0,36.6815,36.6815,36.6174,36.643,40100.0
2007-09-17 15:50:00,57.15,57.22,57.09,57.15,97000.0,36.6495,36.6943,36.611,36.6495,97000.0
2007-09-18 09:30:00,57.01,57.01,56.5,56.7,156100.0,36.5597,36.5597,36.2326,36.3609,156100.0
2007-09-18 09:40:00,56.69,56.82,56.44,56.68,84700.0,36.3545,36.4378,36.1941,36.348,84700.0
2007-09-18 09:50:00,56.7,56.7,56.03,56.25,134200.0,36.3609,36.3609,35.9312,36.0723,134200.0
2007-09-18 10:00:00,56.24,56.47,56.24,56.25,80300.0,36.0659,36.2134,36.0659,36.0723,80300.0
2007-09-18 10:10:00,56.24,56.31,55.89,56.05,178400.0,36.0659,36.1108,35.8414,35.944,178400.0
2007-09-18 10:20:00,56.08,56.35,56.06,56.11,78900.0,35.9633,36.1364,35.9505,35.9825,78900.0
2007-09-18 10:30:00,56.11,56.31,56.09,56.31,99600.0,35.9825,36.1108,35.9697,36.1108,99600.0
2007-09-18 10:40:00,56.3,56.41,56.25,56.36,113500.0,36.1044,36.1749,36.0723,36.1428,113500.0
2007-09-18 10:50:00,56.37,56.49,56.36,56.46,82400.0,36.1493,36.2262,36.1428,36.207,82400.0
2007-09-18 11:00:00,56.46,56.49,56.33,56.42,90100.0,36.207,36.2262,36.1236,36.1813,90100.0
2007-09-18 11:10:00,56.42,56.5,56.35,56.46,119600.0,36.1813,36.2326,36.1364,36.207,119600.0
2007-09-18 11:20:00,56.46,56.47,56.29,56.33,68900.0,36.207,36.2134,36.0979,36.1236,68900.0
2007-09-18 11:30:00,56.35,56.35,56.21,56.32,37500.0,36.1364,36.1364,36.0466,36.1172,37500.0
2007-09-18 11:40:00,56.33,56.39,56.27,56.34,31500.0,36.1236,36.1621,36.0851,36.13,31500.0
2007-09-18 11:50:00,56.34,56.35,56.3,56.3,19600.0,36.13,36.1364,36.1044,36.1044,19600.0
2007-09-18 12:00:00,56.3,56.35,56.28,56.28,35800.0,36.1044,36.1364,36.0915,36.0915,35800.0
2007-09-18 12:10:00,56.28,56.3,56.25,56.27,37200.0,36.0915,36.1044,36.0723,36.0851,37200.0
2007-09-18 12:20:00,56.28,56.28,56.19,56.19,46700.0,36.0915,36.0915,36.0338,36.0338,46700.0
2007-09-18 12:30:00,56.2,56.3,56.2,56.28,24200.0,36.0402,36.1044,36.0402,36.0915,24200.0
2007-09-18 12:40:00,56.28,56.28,56.2,56.25,30400.0,36.0915,36.0915,36.0402,36.0723,30400.0
2007-09-18 12:50:00,56.25,56.25,56.17,56.2,36600.0,36.0723,36.0723,36.021,36.0402,36600.0
2007-09-18 13:00:00,56.18,56.26,56.05,56.05,30900.0,36.0274,36.0787,35.944,35.944,30900.0
2007-09-18 13:10:00,56.03,56.1,55.9,55.9,44900.0,35.9312,35.9761,35.8478,35.8478,44900.0
2007-09-18 13:20:00,55.91,55.92,55.76,55.78,41500.0,35.8543,35.8607,35.7581,35.7709,41500.0
2007-09-18 13:30:00,55.78,55.92,55.77,55.88,38500.0,35.7709,35.8607,35.7645,35.835,38500.0
2007-09-18 13:40:00,55.87,55.88,55.79,55.84,30300.0,35.8286,35.835,35.7773,35.8094,30300.0
2007-09-18 13:50:00,55.83,55.95,55.82,55.94,28300.0,35.803,35.8799,35.7965,35.8735,28300.0
2007-09-18 14:00:00,55.95,56.07,55.89,55.89,43400.0,35.8799,35.9569,35.8414,35.8414,43400.0
2007-09-18 14:10:00,55.91,56.86,55.75,56.6,95500.0,35.8543,36.4635,35.7517,36.2967,95500.0
2007-09-18 14:20:00,56.6,56.86,56.18,56.73,140900.0,36.2967,36.4635,36.0274,36.3801,140900.0
2007-09-18 14:30:00,56.71,57.24,56.64,57.15,163600.0,36.3673,36.7072,36.3224,36.6495,163600.0
2007-09-18 14:40:00,57.15,57.54,57.05,57.46,122400.0,36.6495,36.8996,36.5853,36.8483,122400.0
2007-09-18 14:50:00,57.46,57.52,57.37,57.41,84600.0,36.8483,36.8867,36.7905,36.8162,84600.0
2007-09-18 15:00:00,57.41,57.47,57.3,57.34,101800.0,36.8162,36.8547,36.7456,36.7713,101800.0
2007-09-18 15:10:00,57.35,57.61,57.31,57.6,160200.0,36.7777,36.9444,36.7521,36.938,160200.0
2007-09-18 15:20:00,57.62,57.87,57.6,57.81,158200.0,36.9509,37.1112,36.938,37.0727,158200.0
2007-09-18 15:30:00,57.81,57.99,57.74,57.81,91500.0,37.0727,37.1881,37.0278,37.0727,91500.0
2007-09-18 15:40:00,57.81,57.95,57.79,57.91,86100.0,37.0727,37.1625,37.0599,37.1368,86100.0
2007-09-18 15:50:00,57.92,57.97,57.74,57.83,428200.0,37.1432,37.1753,37.0278,37.0855,428200.0
2007-09-19 09:30:00,57.81,58.06,57.37,57.47,183800.0,37.0727,37.233,36.7905,36.8547,183800.0
2007-09-19 09:40:00,57.47,58.26,57.44,58.05,118000.0,36.8547,37.3613,36.8354,37.2266,118000.0
2007-09-19 09:50:00,58.04,58.06,57.83,57.84,97000.0,37.2202,37.233,37.0855,37.0919,97000.0
2007-09-19 10:00:00,57.85,57.89,57.67,57.75,69200.0,37.0984,37.124,36.9829,37.0342,69200.0
2007-09-19 10:10:00,57.74,57.88,57.74,57.83,54000.0,37.0278,37.1176,37.0278,37.0855,54000.0
2007-09-19 10:20:00,57.81,58.04,57.81,58.0,116800.0,37.0727,37.2202,37.0727,37.1945,116800.0
2007-09-19 10:30:00,58.0,58.06,57.84,57.84,98200.0,37.1945,37.233,37.0919,37.0919,98200.0
2007-09-19 10:40:00,57.85,58.05,57.83,58.03,75400.0,37.0984,37.2266,37.0855,37.2138,75400.0
2007-09-19 10:50:00,58.03,58.1,58.0,58.08,58500.0,37.2138,37.2587,37.1945,37.2458,58500.0
2007-09-19 11:00:00,58.08,58.1,58.0,58.04,70100.0,37.2458,37.2587,37.1945,37.2202,70100.0
2007-09-19 11:10:00,58.03,58.06,57.89,57.92,91900.0,37.2138,37.233,37.124,37.1432,91900.0
2007-09-19 11:20:00,57.92,58.09,57.85,58.03,83000.0,37.1432,37.2523,37.0984,37.2138,83000.0
2007-09-19 11:30:00,58.05,58.1,57.93,58.02,57600.0,37.2266,37.2587,37.1497,37.2074,57600.0
2007-09-19 11:40:00,58.0,58.18,57.9,58.11,58500.0,37.1945,37.31,37.1304,37.2651,58500.0
2007-09-19 11:50:00,58.1,58.2,58.0,58.19,45500.0,37.2587,37.3228,37.1945,37.3164,45500.0
2007-09-19 12:00:00,58.16,58.2,58.07,58.2,26100.0,37.2972,37.3228,37.2394,37.3228,26100.0
2007-09-19 12:10:00,58.2,58.22,57.96,57.97,37200.0,37.3228,37.3356,37.1689,37.1753,37200.0
2007-09-19 12:20:00,57.97,58.01,57.86,57.94,90800.0,37.1753,37.201,37.1048,37.1561,90800.0
2007-09-19 12:30:00,57.95,58.02,57.89,58.0,44200.0,37.1625,37.2074,37.124,37.1945,44200.0
2007-09-19 12:40:00,58.0,58.17,58.0,58.16,25600.0,37.1945,37.3036,37.1945,37.2972,25600.0
2007-09-19 12:50:00,58.15,58.33,58.12,58.27,35500.0,37.2907,37.4062,37.2715,37.3677,35500.0
2007-09-19 13:00:00,58.27,58.29,58.12,58.13,27800.0,37.3677,37.3805,37.2715,37.2779,27800.0
2007-09-19 13:10:00,58.13,58.16,57.98,57.99,46700.0,37.2779,37.2972,37.1817,37.1881,46700.0
2007-09-19 13:20:00,58.0,58.04,57.94,57.96,36100.0,37.1945,37.2202,37.1561,37.1689,36100.0
2007-09-19 13:30:00,57.95,58.04,57.93,57.96,52800.0,37.1625,37.2202,37.1497,37.1689,52800.0
2007-09-19 13:40:00,57.97,58.08,57.94,58.01,51500.0,37.1753,37.2458,37.1561,37.201,51500.0
2007-09-19 13:50:00,58.0,58.06,57.97,58.01,39700.0,37.1945,37.233,37.1753,37.201,39700.0
2007-09-19 14:00:00,58.01,58.03,57.92,58.0,45500.0,37.201,37.2138,37.1432,37.1945,45500.0
2007-09-19 14:10:00,58.0,58.0,57.83,57.88,134700.0,37.1945,37.1945,37.0855,37.1176,134700.0
2007-09-19 14:20:00,57.88,57.91,57.8,57.85,142500.0,37.1176,37.1368,37.0663,37.0984,142500.0
2007-09-19 14:30:00,57.85,58.0,57.82,57.99,186900.0,37.0984,37.1945,37.0791,37.1881,186900.0
2007-09-19 14:40:00,57.99,58.02,57.88,57.98,216500.0,37.1881,37.2074,37.1176,37.1817,216500.0
2007-09-19 14:50:00,57.98,58.21,57.98,58.13,44900.0,37.1817,37.3292,37.1817,37.2779,44900.0
2007-09-19 15:00:00,58.13,58.25,58.08,58.2,37600.0,37.2779,37.3549,37.2458,37.3228,37600.0
2007-09-19 15:10:00,58.19,58.4,58.19,58.34,50000.0,37.3164,37.4511,37.3164,37.4126,50000.0
2007-09-19 15:20:00,58.32,58.36,58.26,58.28,50600.0,37.3998,37.4254,37.3613,37.3741,50600.0
2007-09-19 15:30:00,58.27,58.28,58.11,58.15,53700.0,37.3677,37.3741,37.2651,37.2907,53700.0
2007-09-19 15:40:00,58.15,58.26,58.0,58.07,65200.0,37.2907,37.3613,37.1945,37.2394,65200.0
2007-09-19 15:50:00,58.05,58.06,57.97,58.05,252700.0,37.2266,37.233,37.1753,37.2266,252700.0
2007-09-20 09:30:00,58.5,58.5,56.67,57.8,51800.0,37.5152,37.5152,36.3416,37.0663,51800.0
2007-09-20 09:40:00,57.81,58.04,57.72,57.91,63800.0,37.0727,37.2202,37.015,37.1368,63800.0
2007-09-20 09:50:00,57.91,58.05,57.9,57.94,56100.0,37.1368,37.2266,37.1304,37.1561,56100.0
2007-09-20 10:00:00,57.93,58.09,57.91,58.07,54400.0,37.1497,37.2523,37.1368,37.2394,54400.0
2007-09-20 10:10:00,58.07,58.12,58.0,58.08,63200.0,37.2394,37.2715,37.1945,37.2458,63200.0
2007-09-20 10:20:00,58.08,58.16,58.06,58.06,41700.0,37.2458,37.2972,37.233,37.233,41700.0
2007-09-20 10:30:00,58.08,58.19,58.02,58.14,34500.0,37.2458,37.3164,37.2074,37.2843,34500.0
2007-09-20 10:40:00,58.15,58.17,58.07,58.15,34000.0,37.2907,37.3036,37.2394,37.2907,34000.0
2007-09-20 10:50:00,58.15,58.29,58.02,58.02,38500.0,37.2907,37.3805,37.2074,37.2074,38500.0
2007-09-20 11:00:00,58.01,58.07,57.98,58.06,23600.0,37.201,37.2394,37.1817,37.233,23600.0
2007-09-20 11:10:00,58.07,58.1,57.93,57.93,28900.0,37.2394,37.2587,37.1497,37.1497,28900.0
2007-09-20 11:20:00,57.94,57.98,57.91,57.91,27600.0,37.1561,37.1817,37.1368,37.1368,27600.0
2007-09-20 11:30:00,57.93,57.99,57.82,57.9,26500.0,37.1497,37.1881,37.0791,37.1304,26500.0
2007-09-20 11:40:00,57.9,57.91,57.83,57.85,25300.0,37.1304,37.1368,37.0855,37.0984,25300.0
2007-09-20 11:50:00,57.84,57.93,57.84,57.88,23900.0,37.0919,37.1497,37.0919,37.1176,23900.0
2007-09-20 12:00:00,57.87,58.06,57.87,58.01,38100.0,37.1112,37.233,37.1112,37.201,38100.0
2007-09-20 12:10:00,58.0,58.08,58.0,58.04,24700.0,37.1945,37.2458,37.1945,37.2202,24700.0
2007-09-20 12:20:00,58.04,58.06,57.84,57.85,28800.0,37.2202,37.233,37.0919,37.0984,28800.0
2007-09-20 12:30:00,57.83,57.83,57.77,57.82,15000.0,37.0855,37.0855,37.047,37.0791,15000.0
2007-09-20 12:40:00,57.81,57.92,57.81,57.87,18200.0,37.0727,37.1432,37.0727,37.1112,18200.0
2007-09-20 12:50:00,57.85,57.91,57.85,57.86,16600.0,37.0984,37.1368,37.0984,37.1048,16600.0
2007-09-20 13:00:00,57.88,57.91,57.85,57.87,16000.0,37.1176,37.1368,37.0984,37.1112,16000.0
2007-09-20 13:10:00,57.88,57.95,57.88,57.91,14900.0,37.1176,37.1625,37.1176,37.1368,14900.0
2007-09-20 13:20:00,57.89,57.91,57.87,57.91,19600.0,37.124,37.1368,37.1112,37.1368,19600.0
2007-09-20 13:30:00,57.89,57.96,57.87,57.96,24600.0,37.124,37.1689,37.1112,37.1689,24600.0
2007-09-20 13:40:00,57.97,58.1,57.96,58.04,23200.0,37.1753,37.2587,37.1689,37.2202,23200.0
2007-09-20 13:50:00,58.04,58.05,57.93,58.01,23700.0,37.2202,37.2266,37.1497,37.201,23700.0
2007-09-20 14:00:00,58.0,58.04,57.92,57.92,37000.0,37.1945,37.2202,37.1432,37.1432,37000.0
2007-09-20 14:10:00,57.94,58.04,57.94,58.0,31400.0,37.1561,37.2202,37.1561,37.1945,31400.0
2007-09-20 14:20:00,57.97,58.0,57.82,57.88,38000.0,37.1753,37.1945,37.0791,37.1176,38000.0
2007-09-20 14:30:00,57.88,57.9,57.81,57.89,25500.0,37.1176,37.1304,37.0727,37.124,25500.0
2007-09-20 14:40:00,57.88,57.91,57.7,57.74,37500.0,37.1176,37.1368,37.0022,37.0278,37500.0
2007-09-20 14:50:00,57.73,57.8,57.72,57.74,24200.0,37.0214,37.0663,37.015,37.0278,24200.0
2007-09-20 15:00:00,57.74,57.75,57.59,57.7,32000.0,37.0278,37.0342,36.9316,37.0022,32000.0
2007-09-20 15:10:00,57.71,57.95,57.7,57.93,45800.0,37.0086,37.1625,37.0022,37.1497,45800.0
2007-09-20 15:20:00,57.94,57.94,57.81,57.81,36500.0,37.1561,37.1561,37.0727,37.0727,36500.0
2007-09-20 15:30:00,57.83,57.88,57.77,57.88,52000.0,37.0855,37.1176,37.047,37.1176,52000.0
2007-09-20 15:40:00,57.89,57.97,57.8,57.84,51700.0,37.124,37.1753,37.0663,37.0919,51700.0
2007-09-20 15:50:00,57.85,57.91,57.71,57.75,73400.0,37.0984,37.1368,37.0086,37.0342,73400.0
2007-09-21 09:30:00,58.08,58.41,57.89,58.16,689800.0,37.2458,37.4575,37.124,37.2972,689800.0
2007-09-21 09:40:00,58.13,58.25,58.12,58.22,46100.0,37.2779,37.3549,37.2715,37.3356,46100.0
2007-09-21 09:50:00,58.23,58.25,58.19,58.22,42800.0,37.342,37.3549,37.3164,37.3356,42800.0
2007-09-21 10:00:00,58.21,58.39,58.21,58.36,42200.0,37.3292,37.4446,37.3292,37.4254,42200.0
2007-09-21 10:10:00,58.36,58.4,58.34,58.35,24100.0,37.4254,37.4511,37.4126,37.419,24100.0
2007-09-21 10:20:00,58.34,58.4,58.28,58.29,32900.0,37.4126,37.4511,37.3741,37.3805,32900.0
2007-09-21 10:30:00,58.29,58.31,58.25,58.25,34500.0,37.3805,37.3933,37.3549,37.3549,34500.0
2007-09-21 10:40:00,58.26,58.28,58.21,58.22,29200.0,37.3613,37.3741,37.3292,37.3356,29200.0
2007-09-21 10:50:00,58.21,58.29,58.19,58.28,23400.0,37.3292,37.3805,37.3164,37.3741,23400.0
2007-09-21 11:00:00,58.28,58.4,58.27,58.4,41600.0,37.3741,37.4511,37.3677,37.4511,41600.0
2007-09-21 11:10:00,58.4,58.4,58.35,58.35,18100.0,37.4511,37.4511,37.419,37.419,18100.0
2007-09-21 11:20:00,58.37,58.4,58.34,58.37,26300.0,37.4318,37.4511,37.4126,37.4318,26300.0
2007-09-21 11:30:00,58.37,58.37,58.29,58.3,21100.0,37.4318,37.4318,37.3805,37.3869,21100.0
2007-09-21 11:40:00,58.29,58.33,58.29,58.32,17200.0,37.3805,37.4062,37.3805,37.3998,17200.0
2007-09-21 11:50:00,58.32,58.36,58.3,58.3,15100.0,37.3998,37.4254,37.3869,37.3869,15100.0
2007-09-21 12:00:00,58.3,58.33,58.25,58.27,17100.0,37.3869,37.4062,37.3549,37.3677,17100.0
2007-09-21 12:10:00,58.27,58.36,58.27,58.3,13500.0,37.3677,37.4254,37.3677,37.3869,13500.0
2007-09-21 12:20:00,58.3,58.38,58.3,58.38,20600.0,37.3869,37.4382,37.3869,37.4382,20600.0
2007-09-21 12:30:00,58.37,58.42,58.36,58.38,21200.0,37.4318,37.4639,37.4254,37.4382,21200.0
2007-09-21 12:40:00,58.39,58.4,58.39,58.39,14300.0,37.4446,37.4511,37.4446,37.4446,14300.0
2007-09-21 12:50:00,58.4,58.4,58.38,58.39,12100.0,37.4511,37.4511,37.4382,37.4446,12100.0
2007-09-21 13:00:00,58.39,58.4,58.38,58.38,13400.0,37.4446,37.4511,37.4382,37.4382,13400.0
2007-09-21 13:10:00,58.37,58.46,58.37,58.46,33700.0,37.4318,37.4895,37.4318,37.4895,33700.0
2007-09-21 13:20:00,58.45,58.47,58.38,58.47,43600.0,37.4831,37.4959,37.4382,37.4959,43600.0
2007-09-21 13:30:00,58.46,58.5,58.44,58.44,21500.0,37.4895,37.5152,37.4767,37.4767,21500.0
2007-09-21 13:40:00,58.43,58.44,58.34,58.35,19200.0,37.4703,37.4767,37.4126,37.419,19200.0
2007-09-21 13:50:00,58.34,58.35,57.75,58.3,49000.0,37.4126,37.419,37.0342,37.3869,49000.0
2007-09-21 14:00:00,58.31,58.35,58.21,58.33,25600.0,37.3933,37.419,37.3292,37.4062,25600.0
2007-09-21 14:10:00,58.34,58.4,58.27,58.34,31000.0,37.4126,37.4511,37.3677,37.4126,31000.0
2007-09-21 14:20:00,58.34,58.43,58.34,58.42,29300.0,37.4126,37.4703,37.4126,37.4639,29300.0
2007-09-21 14:30:00,58.42,58.44,58.3,58.36,83200.0,37.4639,37.4767,37.3869,37.4254,83200.0
2007-09-21 14:40:00,58.35,58.44,58.29,58.39,26900.0,37.419,37.4767,37.3805,37.4446,26900.0
2007-09-21 14:50:00,58.37,58.37,58.18,58.19,78700.0,37.4318,37.4318,37.31,37.3164,78700.0
2007-09-21 15:00:00,58.19,58.25,58.14,58.25,47500.0,37.3164,37.3549,37.2843,37.3549,47500.0
2007-09-21 15:10:00,58.25,58.3,58.17,58.19,38500.0,37.3549,37.3869,37.3036,37.3164,38500.0
2007-09-21 15:20:00,58.18,58.2,58.13,58.17,28100.0,37.31,37.3228,37.2779,37.3036,28100.0
2007-09-21 15:30:00,58.18,58.2,58.13,58.13,38000.0,37.31,37.3228,37.2779,37.2779,38000.0
2007-09-21 15:40:00,58.14,58.15,57.93,57.93,104800.0,37.2843,37.2907,37.1497,37.1497,104800.0
2007-09-21 15:50:00,57.93,57.96,57.82,57.87,135400.0,37.1497,37.1689,37.0791,37.1112,135400.0
2007-09-24 09:30:00,57.8,58.0,57.4,57.95,82800.0,37.0663,37.1945,36.8098,37.1625,82800.0
2007-09-24 09:40:00,57.93,57.98,57.64,57.74,162100.0,37.1497,37.1817,36.9637,37.0278,162100.0
2007-09-24 09:50:00,57.73,57.73,57.4,57.49,38600.0,37.0214,37.0214,36.8098,36.8675,38600.0
2007-09-24 10:00:00,57.48,57.55,57.41,57.48,28400.0,36.8611,36.906,36.8162,36.8611,28400.0
2007-09-24 10:10:00,57.48,57.82,57.48,57.74,17900.0,36.8611,37.0791,36.8611,37.0278,17900.0
2007-09-24 10:20:00,57.77,57.78,57.55,57.78,52100.0,37.047,37.0535,36.906,37.0535,52100.0
2007-09-24 10:30:00,57.77,57.78,57.6,57.65,61400.0,37.047,37.0535,36.938,36.9701,61400.0
2007-09-24 10:40:00,57.64,57.74,57.63,57.71,19600.0,36.9637,37.0278,36.9573,37.0086,19600.0
2007-09-24 10:50:00,57.71,57.89,57.71,57.88,22700.0,37.0086,37.124,37.0086,37.1176,22700.0
2007-09-24 11:00:00,57.88,57.88,57.75,57.77,42400.0,37.1176,37.1176,37.0342,37.047,42400.0
2007-09-24 11:10:00,57.78,57.8,57.76,57.78,23100.0,37.0535,37.0663,37.0406,37.0535,23100.0
2007-09-24 11:20:00,57.78,57.98,57.78,57.96,36500.0,37.0535,37.1817,37.0535,37.1689,36500.0
2007-09-24 11:30:00,57.97,58.14,57.96,58.14,36300.0,37.1753,37.2843,37.1689,37.2843,36300.0
2007-09-24 11:40:00,58.14,58.26,58.1,58.26,30600.0,37.2843,37.3613,37.2587,37.3613,30600.0
2007-09-24 11:50:00,58.26,58.32,58.23,58.29,17000.0,37.3613,37.3998,37.342,37.3805,17000.0
2007-09-24 12:00:00,58.29,58.4,58.27,58.35,22800.0,37.3805,37.4511,37.3677,37.419,22800.0
2007-09-24 12:10:00,58.34,58.4,58.25,58.27,14000.0,37.4126,37.4511,37.3549,37.3677,14000.0
2007-09-24 12:20:00,58.26,58.32,58.21,58.32,13500.0,37.3613,37.3998,37.3292,37.3998,13500.0
2007-09-24 12:30:00,58.32,58.35,58.15,58.2,24300.0,37.3998,37.419,37.2907,37.3228,24300.0
2007-09-24 12:40:00,58.19,58.23,58.13,58.18,15000.0,37.3164,37.342,37.2779,37.31,15000.0
2007-09-24 12:50:00,58.18,58.19,58.1,58.17,12300.0,37.31,37.3164,37.2587,37.3036,12300.0
2007-09-24 13:00:00,58.17,58.2,58.11,58.12,16700.0,37.3036,37.3228,37.2651,37.2715,16700.0
2007-09-24 13:10:00,58.11,58.11,57.99,57.99,22600.0,37.2651,37.2651,37.1881,37.1881,22600.0
2007-09-24 13:20:00,58.0,58.01,57.86,57.9,33500.0,37.1945,37.201,37.1048,37.1304,33500.0
2007-09-24 13:30:00,57.91,57.91,57.73,57.76,21700.0,37.1368,37.1368,37.0214,37.0406,21700.0
2007-09-24 13:40:00,57.78,57.81,57.66,57.67,19200.0,37.0535,37.0727,36.9765,36.9829,19200.0
2007-09-24 13:50:00,57.67,57.73,57.65,57.71,17400.0,36.9829,37.0214,36.9701,37.0086,17400.0
2007-09-24 14:00:00,57.68,57.74,57.67,57.71,16000.0,36.9893,37.0278,36.9829,37.0086,16000.0
2007-09-24 14:10:00,57.72,57.72,57.65,57.71,19900.0,37.015,37.015,36.9701,37.0086,19900.0
2007-09-24 14:20:00,57.71,57.72,57.57,57.57,26400.0,37.0086,37.015,36.9188,36.9188,26400.0
2007-09-24 14:30:00,57.58,57.66,57.53,57.66,24600.0,36.9252,36.9765,36.8931,36.9765,24600.0
2007-09-24 14:40:00,57.65,57.67,57.55,57.58,24500.0,36.9701,36.9829,36.906,36.9252,24500.0
2007-09-24 14:50:00,57.6,57.67,57.6,57.66,21800.0,36.938,36.9829,36.938,36.9765,21800.0
2007-09-24 15:00:00,57.66,57.66,57.49,57.58,71600.0,36.9765,36.9765,36.8675,36.9252,71600.0
2007-09-24 15:10:00,57.58,57.63,57.54,57.61,49400.0,36.9252,36.9573,36.8996,36.9444,49400.0
2007-09-24 15:20:00,57.61,57.7,57.6,57.68,40300.0,36.9444,37.0022,36.938,36.9893,40300.0
2007-09-24 15:30:00,57.68,57.73,57.67,57.73,45700.0,36.9893,37.0214,36.9829,37.0214,45700.0
2007-09-24 15:40:00,57.73,57.84,57.72,57.82,61700.0,37.0214,37.0919,37.015,37.0791,61700.0
2007-09-24 15:50:00,57.81,57.82,57.61,57.73,61100.0,37.0727,37.0791,36.9444,37.0214,61100.0
2007-09-25 09:30:00,57.53,57.7,57.0,57.01,64200.0,36.8931,37.0022,36.5533,36.5597,64200.0
2007-09-25 09:40:00,57.05,57.28,57.01,57.26,44600.0,36.5853,36.7328,36.5597,36.72,44600.0
2007-09-25 09:50:00,57.26,57.47,57.25,57.43,31600.0,36.72,36.8547,36.7136,36.829,31600.0
2007-09-25 10:00:00,57.43,57.68,57.29,57.68,43200.0,36.829,36.9893,36.7392,36.9893,43200.0
2007-09-25 10:10:00,57.68,57.91,57.65,57.69,48100.0,36.9893,37.1368,36.9701,36.9957,48100.0
2007-09-25 10:20:00,57.69,57.75,57.61,57.75,35200.0,36.9957,37.0342,36.9444,37.0342,35200.0
2007-09-25 10:30:00,57.76,57.8,57.61,57.76,32100.0,37.0406,37.0663,36.9444,37.0406,32100.0
2007-09-25 10:40:00,57.76,57.88,57.75,57.82,27200.0,37.0406,37.1176,37.0342,37.0791,27200.0
2007-09-25 10:50:00,57.83,57.83,57.72,57.75,31700.0,37.0855,37.0855,37.015,37.0342,31700.0
2007-09-25 11:00:00,57.75,57.81,57.71,57.77,22400.0,37.0342,37.0727,37.0086,37.047,22400.0
2007-09-25 11:10:00,57.75,57.77,57.37,57.4,253000.0,37.0342,37.047,36.7905,36.8098,253000.0
2007-09-25 11:20:00,57.4,57.5,57.36,57.49,66400.0,36.8098,36.8739,36.7841,36.8675,66400.0
2007-09-25 11:30:00,57.47,57.55,57.45,57.46,16500.0,36.8547,36.906,36.8418,36.8483,16500.0
2007-09-25 11:40:00,57.45,57.48,57.43,57.46,17800.0,36.8418,36.8611,36.829,36.8483,17800.0
2007-09-25 11:50:00,57.47,57.48,57.39,57.46,38100.0,36.8547,36.8611,36.8034,36.8483,38100.0
2007-09-25 12:00:00,57.47,57.54,57.45,57.48,21100.0,36.8547,36.8996,36.8418,36.8611,21100.0
2007-09-25 12:10:00,57.49,57.52,57.42,57.51,20800.0,36.8675,36.8867,36.8226,36.8803,20800.0
2007-09-25 12:20:00,57.5,57.55,57.48,57.52,51300.0,36.8739,36.906,36.8611,36.8867,51300.0
2007-09-25 12:30:00,57.52,57.52,57.35,57.36,27700.0,36.8867,36.8867,36.7777,36.7841,27700.0
2007-09-25 12:40:00,57.37,57.46,57.33,57.42,30900.0,36.7905,36.8483,36.7649,36.8226,30900.0
2007-09-25 12:50:00,57.42,57.44,57.36,57.4,39100.0,36.8226,36.8354,36.7841,36.8098,39100.0
2007-09-25 13:00:00,57.39,57.39,57.31,57.36,30900.0,36.8034,36.8034,36.7521,36.7841,30900.0
2007-09-25 13:10:00,57.37,57.47,57.35,57.45,111700.0,36.7905,36.8547,36.7777,36.8418,111700.0
2007-09-25 13:20:00,57.46,57.64,57.46,57.64,35400.0,36.8483,36.9637,36.8483,36.9637,35400.0
2007-09-25 13:30:00,57.63,57.66,57.58,57.61,49700.0,36.9573,36.9765,36.9252,36.9444,49700.0
2007-09-25 13:40:00,57.61,57.62,57.49,57.54,50500.0,36.9444,36.9509,36.8675,36.8996,50500.0
2007-09-25 13:50:00,57.53,57.62,57.47,57.59,27200.0,36.8931,36.9509,36.8547,36.9316,27200.0
2007-09-25 14:00:00,57.59,57.61,57.55,57.58,50000.0,36.9316,36.9444,36.906,36.9252,50000.0
2007-09-25 14:10:00,57.58,57.78,57.58,57.75,55000.0,36.9252,37.0535,36.9252,37.0342,55000.0
2007-09-25 14:20:00,57.76,57.86,57.71,57.85,38800.0,37.0406,37.1048,37.0086,37.0984,38800.0
2007-09-25 14:30:00,57.82,57.88,57.72,57.75,32000.0,37.0791,37.1176,37.015,37.0342,32000.0
2007-09-25 14:40:00,57.75,57.93,57.75,57.91,53200.0,37.0342,37.1497,37.0342,37.1368,53200.0
2007-09-25 14:50:00,57.9,57.98,57.88,57.97,55700.0,37.1304,37.1817,37.1176,37.1753,55700.0
2007-09-25 15:00:00,57.98,58.05,57.72,57.79,115500.0,37.1817,37.2266,37.015,37.0599,115500.0
2007-09-25 15:10:00,57.79,57.83,57.75,57.82,38200.0,37.0599,37.0855,37.0342,37.0791,38200.0
2007-09-25 15:20:00,57.82,57.99,57.82,57.95,48600.0,37.0791,37.1881,37.0791,37.1625,48600.0
2007-09-25 15:30:00,57.95,57.95,57.83,57.93,73900.0,37.1625,37.1625,37.0855,37.1497,73900.0
2007-09-25 15:40:00,57.92,57.93,57.66,57.7,196300.0,37.1432,37.1497,36.9765,37.0022,196300.0
2007-09-25 15:50:00,57.7,57.94,57.69,57.93,93700.0,37.0022,37.1561,36.9957,37.1497,93700.0
2007-09-26 09:30:00,58.11,58.56,58.0,58.51,60800.0,37.4429,37.7329,37.3721,37.7007,60800.0
2007-09-26 09:40:00,58.51,58.55,58.28,58.36,57000.0,37.7007,37.7264,37.5525,37.604,57000.0
2007-09-26 09:50:00,58.36,58.38,58.25,58.36,43100.0,37.604,37.6169,37.5331,37.604,43100.0
2007-09-26 10:00:00,58.35,58.39,58.28,58.31,28400.0,37.5976,37.6233,37.5525,37.5718,28400.0
2007-09-26 10:10:00,58.31,58.41,58.24,58.28,34900.0,37.5718,37.6362,37.5267,37.5525,34900.0
2007-09-26 10:20:00,58.28,58.46,58.25,58.4,24500.0,37.5525,37.6685,37.5331,37.6298,24500.0
2007-09-26 10:30:00,58.41,58.47,58.29,58.32,43200.0,37.6362,37.6749,37.5589,37.5782,43200.0
2007-09-26 10:40:00,58.32,58.5,58.32,58.41,34200.0,37.5782,37.6942,37.5782,37.6362,34200.0
2007-09-26 10:50:00,58.41,58.45,58.36,58.39,22900.0,37.6362,37.662,37.604,37.6233,22900.0
2007-09-26 11:00:00,58.39,58.63,58.38,58.59,35300.0,37.6233,37.778,37.6169,37.7522,35300.0
2007-09-26 11:10:00,58.59,58.7,58.5,58.65,60100.0,37.7522,37.8231,37.6942,37.7909,60100.0
2007-09-26 11:20:00,58.65,58.7,58.63,58.65,34800.0,37.7909,37.8231,37.778,37.7909,34800.0
2007-09-26 11:30:00,58.65,58.86,58.62,58.84,70000.0,37.7909,37.9262,37.7715,37.9133,70000.0
2007-09-26 11:40:00,58.84,58.89,58.77,58.79,37700.0,37.9133,37.9455,37.8682,37.8811,37700.0
2007-09-26 11:50:00,58.79,58.81,58.67,58.73,45000.0,37.8811,37.894,37.8038,37.8424,45000.0
2007-09-26 12:00:00,58.73,58.75,58.6,58.62,40800.0,37.8424,37.8553,37.7587,37.7715,40800.0
2007-09-26 12:10:00,58.63,58.73,58.61,58.72,32800.0,37.778,37.8424,37.7651,37.836,32800.0
2007-09-26 12:20:00,58.71,58.75,58.69,58.69,30000.0,37.8295,37.8553,37.8167,37.8167,30000.0
2007-09-26 12:30:00,58.69,58.7,58.63,58.68,29600.0,37.8167,37.8231,37.778,37.8102,29600.0
2007-09-26 12:40:00,58.67,58.67,58.57,58.6,40900.0,37.8038,37.8038,37.7393,37.7587,40900.0
2007-09-26 12:50:00,58.59,58.6,58.53,58.53,32000.0,37.7522,37.7587,37.7136,37.7136,32000.0
2007-09-26 13:00:00,58.53,58.7,58.53,58.63,25700.0,37.7136,37.8231,37.7136,37.778,25700.0
2007-09-26 13:10:00,58.64,58.7,58.63,58.67,23200.0,37.7844,37.8231,37.778,37.8038,23200.0
2007-09-26 13:20:00,58.67,58.75,58.66,58.71,27800.0,37.8038,37.8553,37.7973,37.8295,27800.0
2007-09-26 13:30:00,58.72,58.75,58.64,58.73,42700.0,37.836,37.8553,37.7844,37.8424,42700.0
2007-09-26 13:40:00,58.73,58.73,58.51,58.66,40900.0,37.8424,37.8424,37.7007,37.7973,40900.0
2007-09-26 13:50:00,58.66,58.74,58.54,58.57,50600.0,37.7973,37.8489,37.72,37.7393,50600.0
2007-09-26 14:00:00,58.57,58.62,58.48,58.49,52400.0,37.7393,37.7715,37.6813,37.6878,52400.0
2007-09-26 14:10:00,58.48,58.51,58.38,58.47,69000.0,37.6813,37.7007,37.6169,37.6749,69000.0
2007-09-26 14:20:00,58.47,58.48,58.35,58.38,69300.0,37.6749,37.6813,37.5976,37.6169,69300.0
2007-09-26 14:30:00,58.4,58.52,58.4,58.44,48400.0,37.6298,37.7071,37.6298,37.6556,48400.0
2007-09-26 14:40:00,58.43,58.51,58.37,58.46,61100.0,37.6491,37.7007,37.6105,37.6685,61100.0
2007-09-26 14:50:00,58.46,58.58,58.45,58.51,38300.0,37.6685,37.7458,37.662,37.7007,38300.0
2007-09-26 15:00:00,58.51,58.61,58.5,58.6,22200.0,37.7007,37.7651,37.6942,37.7587,22200.0
2007-09-26 15:10:00,58.61,58.69,58.56,58.65,37600.0,37.7651,37.8167,37.7329,37.7909,37600.0
2007-09-26 15:20:00,58.65,58.72,58.63,58.72,53100.0,37.7909,37.836,37.778,37.836,53100.0
2007-09-26 15:30:00,58.7,58.73,58.63,58.65,51400.0,37.8231,37.8424,37.778,37.7909,51400.0
2007-09-26 15:40:00,58.64,58.75,58.64,58.72,48700.0,37.7844,37.8553,37.7844,37.836,48700.0
2007-09-26 15:50:00,58.73,58.76,58.69,58.74,93800.0,37.8424,37.8618,37.8167,37.8489,93800.0
2007-09-27 09:30:00,58.96,59.05,58.75,58.83,75200.0,37.9906,38.0486,37.8553,37.9069,75200.0
2007-09-27 09:40:00,58.82,58.93,58.27,58.33,79400.0,37.9004,37.9713,37.546,37.5847,79400.0
2007-09-27 09:50:00,58.34,58.75,58.33,58.56,46100.0,37.5911,37.8553,37.5847,37.7329,46100.0
2007-09-27 10:00:00,58.56,58.94,58.45,58.89,55500.0,37.7329,37.9777,37.662,37.9455,55500.0
2007-09-27 10:10:00,58.88,58.99,58.87,58.98,49900.0,37.9391,38.01,37.9326,38.0035,49900.0
2007-09-27 10:20:00,58.95,59.39,58.95,59.36,63000.0,37.9842,38.2677,37.9842,38.2484,63000.0
2007-09-27 10:30:00,59.34,59.34,59.15,59.26,50200.0,38.2355,38.2355,38.1131,38.1839,50200.0
2007-09-27 10:40:00,59.26,59.38,59.23,59.32,44400.0,38.1839,38.2613,38.1646,38.2226,44400.0
2007-09-27 10:50:00,59.32,59.35,59.23,59.29,32400.0,38.2226,38.2419,38.1646,38.2033,32400.0
2007-09-27 11:00:00,59.3,59.41,59.2,59.4,35700.0,38.2097,38.2806,38.1453,38.2741,35700.0
2007-09-27 11:10:00,59.41,59.45,59.34,59.44,46500.0,38.2806,38.3064,38.2355,38.2999,46500.0
2007-09-27 11:20:00,59.44,59.5,59.4,59.5,96700.0,38.2999,38.3386,38.2741,38.3386,96700.0
2007-09-27 11:30:00,59.51,59.56,59.47,59.54,71100.0,38.345,38.3772,38.3192,38.3643,71100.0
2007-09-27 11:40:00,59.54,59.56,59.52,59.54,22400.0,38.3643,38.3772,38.3515,38.3643,22400.0
2007-09-27 11:50:00,59.54,59.63,59.53,59.62,47800.0,38.3643,38.4223,38.3579,38.4159,47800.0
2007-09-27 12:00:00,59.61,59.66,59.61,59.65,46700.0,38.4095,38.4417,38.4095,38.4352,46700.0
2007-09-27 12:10:00,59.65,59.67,59.63,59.67,27400.0,38.4352,38.4481,38.4223,38.4481,27400.0
2007-09-27 12:20:00,59.67,59.69,59.64,59.68,38300.0,38.4481,38.461,38.4288,38.4546,38300.0
2007-09-27 12:30:00,59.69,59.75,59.68,59.74,46200.0,38.461,38.4997,38.4546,38.4932,46200.0
2007-09-27 12:40:00,59.73,59.75,59.72,59.73,48300.0,38.4868,38.4997,38.4803,38.4868,48300.0
2007-09-27 12:50:00,59.73,59.77,59.72,59.75,57800.0,38.4868,38.5125,38.4803,38.4997,57800.0
2007-09-27 13:00:00,59.76,59.83,59.74,59.81,74200.0,38.5061,38.5512,38.4932,38.5383,74200.0
2007-09-27 13:10:00,59.81,59.82,59.8,59.8,72800.0,38.5383,38.5448,38.5319,38.5319,72800.0
2007-09-27 13:20:00,59.8,59.84,59.79,59.82,52100.0,38.5319,38.5577,38.5254,38.5448,52100.0
2007-09-27 13:30:00,59.83,59.86,59.82,59.82,78600.0,38.5512,38.5705,38.5448,38.5448,78600.0
2007-09-27 13:40:00,59.83,59.85,59.67,59.68,61600.0,38.5512,38.5641,38.4481,38.4546,61600.0
2007-09-27 13:50:00,59.68,59.7,59.62,59.68,24800.0,38.4546,38.4674,38.4159,38.4546,24800.0
2007-09-27 14:00:00,59.68,59.68,59.51,59.52,63900.0,38.4546,38.4546,38.345,38.3515,63900.0
2007-09-27 14:10:00,59.53,59.55,59.39,59.41,119700.0,38.3579,38.3708,38.2677,38.2806,119700.0
2007-09-27 14:20:00,59.42,59.52,59.4,59.47,45500.0,38.287,38.3515,38.2741,38.3192,45500.0
2007-09-27 14:30:00,59.46,59.49,59.36,59.39,27400.0,38.3128,38.3321,38.2484,38.2677,27400.0
2007-09-27 14:40:00,59.39,59.39,59.19,59.23,79300.0,38.2677,38.2677,38.1388,38.1646,79300.0
2007-09-27 14:50:00,59.24,59.37,59.23,59.35,42000.0,38.171,38.2548,38.1646,38.2419,42000.0
2007-09-27 15:00:00,59.35,59.42,59.35,59.38,33100.0,38.2419,38.287,38.2419,38.2613,33100.0
2007-09-27 15:10:00,59.38,59.48,59.38,59.46,44400.0,38.2613,38.3257,38.2613,38.3128,44400.0
2007-09-27 15:20:00,59.46,59.47,59.38,59.42,27800.0,38.3128,38.3192,38.2613,38.287,27800.0
2007-09-27 15:30:00,59.43,59.55,59.4,59.54,43000.0,38.2935,38.3708,38.2741,38.3643,43000.0
2007-09-27 15:40:00,59.55,59.63,59.52,59.56,55100.0,38.3708,38.4223,38.3515,38.3772,55100.0
2007-09-27 15:50:00,59.55,59.59,59.47,59.56,73200.0,38.3708,38.3966,38.3192,38.3772,73200.0
2007-09-28 09:30:00,59.76,59.79,59.52,59.74,64500.0,38.5061,38.5254,38.3515,38.4932,64500.0
2007-09-28 09:40:00,59.72,59.9,59.71,59.86,55900.0,38.4803,38.5963,38.4739,38.5705,55900.0
2007-09-28 09:50:00,59.86,59.94,59.86,59.9,32300.0,38.5705,38.6221,38.5705,38.5963,32300.0
2007-09-28 10:00:00,59.92,60.0,59.91,59.93,60800.0,38.6092,38.6607,38.6028,38.6156,60800.0
2007-09-28 10:10:00,59.91,59.97,59.9,59.96,33500.0,38.6028,38.6414,38.5963,38.635,33500.0
2007-09-28 10:20:00,59.96,60.0,59.94,59.95,142300.0,38.635,38.6607,38.6221,38.6285,142300.0
2007-09-28 10:30:00,59.95,59.96,59.74,59.75,100000.0,38.6285,38.635,38.4932,38.4997,100000.0
2007-09-28 10:40:00,59.75,59.83,59.7,59.7,81100.0,38.4997,38.5512,38.4674,38.4674,81100.0
2007-09-28 10:50:00,59.7,59.72,59.65,59.65,38800.0,38.4674,38.4803,38.4352,38.4352,38800.0
2007-09-28 11:00:00,59.65,59.72,59.64,59.7,48300.0,38.4352,38.4803,38.4288,38.4674,48300.0
2007-09-28 11:10:00,59.7,59.75,59.68,59.7,41400.0,38.4674,38.4997,38.4546,38.4674,41400.0
2007-09-28 11:20:00,59.71,59.74,59.64,59.66,52700.0,38.4739,38.4932,38.4288,38.4417,52700.0
2007-09-28 11:30:00,59.65,59.73,59.64,59.69,42100.0,38.4352,38.4868,38.4288,38.461,42100.0
2007-09-28 11:40:00,59.7,59.75,59.66,59.66,26200.0,38.4674,38.4997,38.4417,38.4417,26200.0
2007-09-28 11:50:00,59.66,59.71,59.65,59.7,28500.0,38.4417,38.4739,38.4352,38.4674,28500.0
2007-09-28 12:00:00,59.7,59.72,59.69,59.7,18600.0,38.4674,38.4803,38.461,38.4674,18600.0
2007-09-28 12:10:00,59.7,59.72,59.68,59.7,16700.0,38.4674,38.4803,38.4546,38.4674,16700.0
2007-09-28 12:20:00,59.7,59.79,59.69,59.78,25400.0,38.4674,38.5254,38.461,38.519,25400.0
2007-09-28 12:30:00,59.78,59.86,59.76,59.84,43000.0,38.519,38.5705,38.5061,38.5577,43000.0
2007-09-28 12:40:00,59.84,59.84,59.79,59.79,13700.0,38.5577,38.5577,38.5254,38.5254,13700.0
2007-09-28 12:50:00,59.79,59.86,59.79,59.84,16300.0,38.5254,38.5705,38.5254,38.5577,16300.0
2007-09-28 13:00:00,59.83,59.84,59.8,59.81,21100.0,38.5512,38.5577,38.5319,38.5383,21100.0
2007-09-28 13:10:00,59.8,59.91,59.78,59.91,39700.0,38.5319,38.6028,38.519,38.6028,39700.0
2007-09-28 13:20:00,59.92,59.92,59.86,59.87,18300.0,38.6092,38.6092,38.5705,38.577,18300.0
2007-09-28 13:30:00,59.87,59.91,59.84,59.85,31600.0,38.577,38.6028,38.5577,38.5641,31600.0
2007-09-28 13:40:00,59.85,59.89,59.84,59.84,30400.0,38.5641,38.5899,38.5577,38.5577,30400.0
2007-09-28 13:50:00,59.86,59.88,59.84,59.88,25200.0,38.5705,38.5834,38.5577,38.5834,25200.0
2007-09-28 14:00:00,59.88,59.92,59.86,59.89,62500.0,38.5834,38.6092,38.5705,38.5899,62500.0
2007-09-28 14:10:00,59.89,59.9,59.84,59.85,66900.0,38.5899,38.5963,38.5577,38.5641,66900.0
2007-09-28 14:20:00,59.86,59.91,59.82,59.85,55700.0,38.5705,38.6028,38.5448,38.5641,55700.0
2007-09-28 14:30:00,59.83,59.88,59.8,59.88,22900.0,38.5512,38.5834,38.5319,38.5834,22900.0
2007-09-28 14:40:00,59.86,59.88,59.85,59.86,21800.0,38.5705,38.5834,38.5641,38.5705,21800.0
2007-09-28 14:50:00,59.85,59.86,59.8,59.86,51100.0,38.5641,38.5705,38.5319,38.5705,51100.0
2007-09-28 15:00:00,59.86,59.92,59.82,59.82,94100.0,38.5705,38.6092,38.5448,38.5448,94100.0
2007-09-28 15:10:00,59.83,59.85,59.79,59.81,117300.0,38.5512,38.5641,38.5254,38.5383,117300.0
2007-09-28 15:20:00,59.81,59.82,59.68,59.7,102200.0,38.5383,38.5448,38.4546,38.4674,102200.0
2007-09-28 15:30:00,59.71,59.76,59.62,59.62,62900.0,38.4739,38.5061,38.4159,38.4159,62900.0
2007-09-28 15:40:00,59.61,59.64,59.51,59.63,80500.0,38.4095,38.4288,38.345,38.4223,80500.0
2007-09-28 15:50:00,59.62,59.71,59.62,59.67,101900.0,38.4159,38.4739,38.4159,38.4481,101900.0
2007-10-01 09:30:00,58.71,58.9,57.75,58.83,208200.0,37.8295,37.952,37.211,37.9069,208200.0
2007-10-01 09:40:00,58.84,59.1,58.7,58.95,109700.0,37.9133,38.0808,37.8231,37.9842,109700.0
2007-10-01 09:50:00,58.98,59.07,58.84,59.0,69100.0,38.0035,38.0615,37.9133,38.0164,69100.0
2007-10-01 10:00:00,59.0,59.16,58.88,58.99,72800.0,38.0164,38.1195,37.9391,38.01,72800.0
2007-10-01 10:10:00,58.98,59.39,58.97,59.3,125900.0,38.0035,38.2677,37.9971,38.2097,125900.0
2007-10-01 10:20:00,59.29,59.29,59.02,59.12,74600.0,38.2033,38.2033,38.0293,38.0937,74600.0
2007-10-01 10:30:00,59.13,59.38,59.12,59.18,100900.0,38.1002,38.2613,38.0937,38.1324,100900.0
2007-10-01 10:40:00,59.17,59.18,59.03,59.1,45600.0,38.1259,38.1324,38.0357,38.0808,45600.0
2007-10-01 10:50:00,59.1,59.1,58.66,58.66,48700.0,38.0808,38.0808,37.7973,37.7973,48700.0
2007-10-01 11:00:00,58.65,58.73,58.62,58.69,59700.0,37.7909,37.8424,37.7715,37.8167,59700.0
2007-10-01 11:10:00,58.7,58.72,58.55,58.66,44200.0,37.8231,37.836,37.7264,37.7973,44200.0
2007-10-01 11:20:00,58.66,58.66,58.41,58.42,49900.0,37.7973,37.7973,37.6362,37.6427,49900.0
2007-10-01 11:30:00,58.41,58.5,58.31,58.32,85600.0,37.6362,37.6942,37.5718,37.5782,85600.0
2007-10-01 11:40:00,58.32,58.54,58.31,58.5,74600.0,37.5782,37.72,37.5718,37.6942,74600.0
2007-10-01 11:50:00,58.48,58.5,58.39,58.41,53300.0,37.6813,37.6942,37.6233,37.6362,53300.0
2007-10-01 12:00:00,58.41,58.6,58.41,58.54,52000.0,37.6362,37.7587,37.6362,37.72,52000.0
2007-10-01 12:10:00,58.53,58.62,58.51,58.61,19000.0,37.7136,37.7715,37.7007,37.7651,19000.0
2007-10-01 12:20:00,58.61,58.72,58.6,58.6,48200.0,37.7651,37.836,37.7587,37.7587,48200.0
2007-10-01 12:30:00,58.6,58.61,58.47,58.48,55300.0,37.7587,37.7651,37.6749,37.6813,55300.0
2007-10-01 12:40:00,58.5,58.54,58.49,58.5,29000.0,37.6942,37.72,37.6878,37.6942,29000.0
2007-10-01 12:50:00,58.5,58.52,58.39,58.39,46200.0,37.6942,37.7071,37.6233,37.6233,46200.0
2007-10-01 13:00:00,58.4,58.47,58.37,58.45,57100.0,37.6298,37.6749,37.6105,37.662,57100.0
2007-10-01 13:10:00,58.46,58.48,58.42,58.44,28600.0,37.6685,37.6813,37.6427,37.6556,28600.0
2007-10-01 13:20:00,58.43,58.55,58.39,58.51,30900.0,37.6491,37.7264,37.6233,37.7007,30900.0
2007-10-01 13:30:00,58.53,58.54,58.46,58.53,19800.0,37.7136,37.72,37.6685,37.7136,19800.0
2007-10-01 13:40:00,58.53,58.58,58.46,58.47,23200.0,37.7136,37.7458,37.6685,37.6749,23200.0
2007-10-01 13:50:00,58.49,58.52,58.44,58.48,26600.0,37.6878,37.7071,37.6556,37.6813,26600.0
2007-10-01 14:00:00,58.47,58.58,58.47,58.56,61100.0,37.6749,37.7458,37.6749,37.7329,61100.0
2007-10-01 14:10:00,58.57,58.57,58.45,58.49,27500.0,37.7393,37.7393,37.662,37.6878,27500.0
2007-10-01 14:20:00,58.47,58.55,58.46,58.54,63300.0,37.6749,37.7264,37.6685,37.72,63300.0
2007-10-01 14:30:00,58.55,58.6,58.51,58.6,33900.0,37.7264,37.7587,37.7007,37.7587,33900.0
2007-10-01 14:40:00,58.6,58.68,58.58,58.66,43000.0,37.7587,37.8102,37.7458,37.7973,43000.0
2007-10-01 14:50:00,58.66,58.71,58.62,58.66,57000.0,37.7973,37.8295,37.7715,37.7973,57000.0
2007-10-01 15:00:00,58.66,58.77,58.65,58.75,33300.0,37.7973,37.8682,37.7909,37.8553,33300.0
2007-10-01 15:10:00,58.75,58.86,58.64,58.68,64100.0,37.8553,37.9262,37.7844,37.8102,64100.0
2007-10-01 15:20:00,58.68,58.71,58.52,58.55,50000.0,37.8102,37.8295,37.7071,37.7264,50000.0
2007-10-01 15:30:00,58.55,58.55,58.31,58.31,83100.0,37.7264,37.7264,37.5718,37.5718,83100.0
2007-10-01 15:40:00,58.32,58.45,58.22,58.34,97100.0,37.5782,37.662,37.5138,37.5911,97100.0
2007-10-01 15:50:00,58.31,58.46,58.31,58.46,156300.0,37.5718,37.6685,37.5718,37.6685,156300.0
2007-10-02 09:30:00,58.35,58.5,58.21,58.4,54200.0,37.5976,37.6942,37.5074,37.6298,54200.0
2007-10-02 09:40:00,58.4,58.43,58.26,58.29,39100.0,37.6298,37.6491,37.5396,37.5589,39100.0
2007-10-02 09:50:00,58.29,58.35,58.1,58.12,37400.0,37.5589,37.5976,37.4365,37.4494,37400.0
2007-10-02 10:00:00,58.12,58.26,58.0,58.2,53400.0,37.4494,37.5396,37.3721,37.5009,53400.0
2007-10-02 10:10:00,58.21,58.35,58.12,58.13,22700.0,37.5074,37.5976,37.4494,37.4558,22700.0
2007-10-02 10:20:00,58.13,58.16,57.96,58.0,33900.0,37.4558,37.4751,37.3463,37.3721,33900.0
2007-10-02 10:30:00,57.98,58.0,57.88,57.92,26600.0,37.3592,37.3721,37.2947,37.3205,26600.0
2007-10-02 10:40:00,57.93,58.14,57.89,58.06,25200.0,37.327,37.4623,37.3012,37.4107,25200.0
2007-10-02 10:50:00,58.06,58.26,58.06,58.22,22700.0,37.4107,37.5396,37.4107,37.5138,22700.0
2007-10-02 11:00:00,58.22,58.23,58.1,58.16,29800.0,37.5138,37.5203,37.4365,37.4751,29800.0
2007-10-02 11:10:00,58.16,58.18,58.08,58.12,27100.0,37.4751,37.488,37.4236,37.4494,27100.0
2007-10-02 11:20:00,58.12,58.2,58.07,58.12,28000.0,37.4494,37.5009,37.4172,37.4494,28000.0
2007-10-02 11:30:00,58.14,58.16,58.11,58.13,15700.0,37.4623,37.4751,37.4429,37.4558,15700.0
2007-10-02 11:40:00,58.13,58.22,58.12,58.21,16300.0,37.4558,37.5138,37.4494,37.5074,16300.0
2007-10-02 11:50:00,58.2,58.25,58.15,58.25,17800.0,37.5009,37.5331,37.4687,37.5331,17800.0
2007-10-02 12:00:00,58.26,58.32,58.18,58.22,33000.0,37.5396,37.5782,37.488,37.5138,33000.0
2007-10-02 12:10:00,58.2,58.3,58.17,58.27,12600.0,37.5009,37.5654,37.4816,37.546,12600.0
2007-10-02 12:20:00,58.27,58.32,58.25,58.3,12400.0,37.546,37.5782,37.5331,37.5654,12400.0
2007-10-02 12:30:00,58.31,58.32,58.16,58.21,14500.0,37.5718,37.5782,37.4751,37.5074,14500.0
2007-10-02 12:40:00,58.23,58.24,58.18,58.24,15200.0,37.5203,37.5267,37.488,37.5267,15200.0
2007-10-02 12:50:00,58.24,58.31,58.18,58.31,16100.0,37.5267,37.5718,37.488,37.5718,16100.0
2007-10-02 13:00:00,58.31,58.36,58.26,58.36,35200.0,37.5718,37.604,37.5396,37.604,35200.0
2007-10-02 13:10:00,58.37,58.42,58.36,58.41,34700.0,37.6105,37.6427,37.604,37.6362,34700.0
2007-10-02 13:20:00,58.4,58.41,58.25,58.25,51200.0,37.6298,37.6362,37.5331,37.5331,51200.0
2007-10-02 13:30:00,58.27,58.29,58.25,58.28,22500.0,37.546,37.5589,37.5331,37.5525,22500.0
2007-10-02 13:40:00,58.3,58.32,58.23,58.28,31000.0,37.5654,37.5782,37.5203,37.5525,31000.0
2007-10-02 13:50:00,58.29,58.35,58.26,58.33,34400.0,37.5589,37.5976,37.5396,37.5847,34400.0
2007-10-02 14:00:00,58.33,58.33,58.27,58.3,81700.0,37.5847,37.5847,37.546,37.5654,81700.0
2007-10-02 14:10:00,58.31,58.4,58.27,58.38,30400.0,37.5718,37.6298,37.546,37.6169,30400.0
2007-10-02 14:20:00,58.38,58.44,58.36,58.42,40800.0,37.6169,37.6556,37.604,37.6427,40800.0
2007-10-02 14:30:00,58.43,58.43,58.31,58.33,34200.0,37.6491,37.6491,37.5718,37.5847,34200.0
2007-10-02 14:40:00,58.33,58.35,58.27,58.34,31900.0,37.5847,37.5976,37.546,37.5911,31900.0
2007-10-02 14:50:00,58.34,58.41,58.29,58.41,51800.0,37.5911,37.6362,37.5589,37.6362,51800.0
2007-10-02 15:00:00,58.4,58.42,58.29,58.36,53800.0,37.6298,37.6427,37.5589,37.604,53800.0
2007-10-02 15:10:00,58.35,58.36,58.27,58.31,24700.0,37.5976,37.604,37.546,37.5718,24700.0
2007-10-02 15:20:00,58.31,58.32,58.26,58.29,25000.0,37.5718,37.5782,37.5396,37.5589,25000.0
2007-10-02 15:30:00,58.3,58.34,58.23,58.32,39800.0,37.5654,37.5911,37.5203,37.5782,39800.0
2007-10-02 15:40:00,58.33,58.46,58.3,58.39,267700.0,37.5847,37.6685,37.5654,37.6233,267700.0
2007-10-02 15:50:00,58.39,58.39,58.27,58.3,82400.0,37.6233,37.6233,37.546,37.5654,82400.0
2007-10-03 09:30:00,58.28,58.28,57.55,57.92,37400.0,37.5525,37.5525,37.0821,37.3205,37400.0
2007-10-03 09:40:00,57.96,58.01,57.76,57.89,40000.0,37.3463,37.3785,37.2174,37.3012,40000.0
2007-10-03 09:50:00,57.92,57.99,57.83,57.94,61200.0,37.3205,37.3656,37.2625,37.3334,61200.0
2007-10-03 10:00:00,57.95,58.18,57.94,58.16,32900.0,37.3398,37.488,37.3334,37.4751,32900.0
2007-10-03 10:10:00,58.18,58.19,57.85,57.87,47200.0,37.488,37.4945,37.2754,37.2883,47200.0
2007-10-03 10:20:00,57.87,58.04,57.87,58.0,32400.0,37.2883,37.3978,37.2883,37.3721,32400.0
2007-10-03 10:30:00,58.0,58.11,57.96,58.0,42600.0,37.3721,37.4429,37.3463,37.3721,42600.0
2007-10-03 10:40:00,57.96,58.1,57.93,58.1,17900.0,37.3463,37.4365,37.327,37.4365,17900.0
2007-10-03 10:50:00,58.11,58.28,58.11,58.25,29500.0,37.4429,37.5525,37.4429,37.5331,29500.0
2007-10-03 11:00:00,58.25,58.32,58.15,58.27,38600.0,37.5331,37.5782,37.4687,37.546,38600.0
2007-10-03 11:10:00,58.28,58.36,58.2,58.33,33000.0,37.5525,37.604,37.5009,37.5847,33000.0
2007-10-03 11:20:00,58.35,58.38,58.25,58.29,16000.0,37.5976,37.6169,37.5331,37.5589,16000.0
2007-10-03 11:30:00,58.29,58.32,58.24,58.28,24900.0,37.5589,37.5782,37.5267,37.5525,24900.0
2007-10-03 11:40:00,58.28,58.33,58.23,58.28,23300.0,37.5525,37.5847,37.5203,37.5525,23300.0
2007-10-03 11:50:00,58.29,58.32,58.25,58.28,26900.0,37.5589,37.5782,37.5331,37.5525,26900.0
2007-10-03 12:00:00,58.29,58.35,58.25,58.26,23600.0,37.5589,37.5976,37.5331,37.5396,23600.0
2007-10-03 12:10:00,58.26,58.28,58.19,58.27,23200.0,37.5396,37.5525,37.4945,37.546,23200.0
2007-10-03 12:20:00,58.26,58.32,58.21,58.26,18800.0,37.5396,37.5782,37.5074,37.5396,18800.0
2007-10-03 12:30:00,58.26,58.33,58.2,58.33,12400.0,37.5396,37.5847,37.5009,37.5847,12400.0
2007-10-03 12:40:00,58.32,58.36,58.3,58.36,14100.0,37.5782,37.604,37.5654,37.604,14100.0
2007-10-03 12:50:00,58.36,58.45,58.36,58.45,15000.0,37.604,37.662,37.604,37.662,15000.0
2007-10-03 13:00:00,58.46,58.48,58.34,58.35,27800.0,37.6685,37.6813,37.5911,37.5976,27800.0
2007-10-03 13:10:00,58.33,58.35,58.21,58.3,30800.0,37.5847,37.5976,37.5074,37.5654,30800.0
2007-10-03 13:20:00,58.3,58.32,58.19,58.28,22400.0,37.5654,37.5782,37.4945,37.5525,22400.0
2007-10-03 13:30:00,58.3,58.35,58.28,58.33,20500.0,37.5654,37.5976,37.5525,37.5847,20500.0
2007-10-03 13:40:00,58.34,58.35,58.09,58.11,52300.0,37.5911,37.5976,37.43,37.4429,52300.0
2007-10-03 13:50:00,58.09,58.18,58.02,58.13,29200.0,37.43,37.488,37.3849,37.4558,29200.0
2007-10-03 14:00:00,58.15,58.15,58.07,58.13,19000.0,37.4687,37.4687,37.4172,37.4558,19000.0
2007-10-03 14:10:00,58.12,58.25,58.11,58.21,29500.0,37.4494,37.5331,37.4429,37.5074,29500.0
2007-10-03 14:20:00,58.21,58.28,58.17,58.25,24400.0,37.5074,37.5525,37.4816,37.5331,24400.0
2007-10-03 14:30:00,58.25,58.26,58.08,58.14,34500.0,37.5331,37.5396,37.4236,37.4623,34500.0
2007-10-03 14:40:00,58.15,58.2,58.06,58.11,30900.0,37.4687,37.5009,37.4107,37.4429,30900.0
2007-10-03 14:50:00,58.12,58.33,58.11,58.32,39000.0,37.4494,37.5847,37.4429,37.5782,39000.0
2007-10-03 15:00:00,58.32,58.38,58.18,58.35,71500.0,37.5782,37.6169,37.488,37.5976,71500.0
2007-10-03 15:10:00,58.34,58.39,58.32,58.39,25100.0,37.5911,37.6233,37.5782,37.6233,25100.0
2007-10-03 15:20:00,58.38,58.39,58.3,58.3,36000.0,37.6169,37.6233,37.5654,37.5654,36000.0
2007-10-03 15:30:00,58.29,58.29,58.13,58.13,46100.0,37.5589,37.5589,37.4558,37.4558,46100.0
2007-10-03 15:40:00,58.13,58.22,58.0,58.21,65900.0,37.4558,37.5138,37.3721,37.5074,65900.0
2007-10-03 15:50:00,58.22,58.24,58.17,58.18,56500.0,37.5138,37.5267,37.4816,37.488,56500.0
2007-10-04 09:30:00,58.5,58.64,58.32,58.45,31300.0,37.6942,37.7844,37.5782,37.662,31300.0
2007-10-04 09:40:00,58.42,58.52,58.26,58.32,39700.0,37.6427,37.7071,37.5396,37.5782,39700.0
2007-10-04 09:50:00,58.32,58.39,58.31,58.36,28300.0,37.5782,37.6233,37.5718,37.604,28300.0
2007-10-04 10:00:00,58.37,58.39,58.25,58.38,45100.0,37.6105,37.6233,37.5331,37.6169,45100.0
2007-10-04 10:10:00,58.39,58.53,58.39,58.52,71000.0,37.6233,37.7136,37.6233,37.7071,71000.0
2007-10-04 10:20:00,58.51,58.52,58.45,58.48,32400.0,37.7007,37.7071,37.662,37.6813,32400.0
2007-10-04 10:30:00,58.48,58.5,58.46,58.48,34800.0,37.6813,37.6942,37.6685,37.6813,34800.0
2007-10-04 10:40:00,58.46,58.49,58.33,58.35,74500.0,37.6685,37.6878,37.5847,37.5976,74500.0
2007-10-04 10:50:00,58.36,58.48,58.35,58.46,24800.0,37.604,37.6813,37.5976,37.6685,24800.0
2007-10-04 11:00:00,58.46,58.56,58.45,58.53,16300.0,37.6685,37.7329,37.662,37.7136,16300.0
2007-10-04 11:10:00,58.57,58.58,58.5,58.52,27700.0,37.7393,37.7458,37.6942,37.7071,27700.0
2007-10-04 11:20:00,58.52,58.52,58.45,58.5,29400.0,37.7071,37.7071,37.662,37.6942,29400.0
2007-10-04 11:30:00,58.5,58.53,58.49,58.51,29400.0,37.6942,37.7136,37.6878,37.7007,29400.0
2007-10-04 11:40:00,58.51,58.55,58.45,58.49,29500.0,37.7007,37.7264,37.662,37.6878,29500.0
2007-10-04 11:50:00,58.46,58.47,58.37,58.39,26700.0,37.6685,37.6749,37.6105,37.6233,26700.0
2007-10-04 12:00:00,58.39,58.42,58.35,58.42,23100.0,37.6233,37.6427,37.5976,37.6427,23100.0
2007-10-04 12:10:00,58.43,58.58,58.43,58.58,19100.0,37.6491,37.7458,37.6491,37.7458,19100.0
2007-10-04 12:20:00,58.58,58.63,58.56,58.61,20800.0,37.7458,37.778,37.7329,37.7651,20800.0
2007-10-04 12:30:00,58.61,58.73,58.6,58.69,26600.0,37.7651,37.8424,37.7587,37.8167,26600.0
2007-10-04 12:40:00,58.69,58.69,58.59,58.64,20500.0,37.8167,37.8167,37.7522,37.7844,20500.0
2007-10-04 12:50:00,58.64,58.64,58.56,58.58,15900.0,37.7844,37.7844,37.7329,37.7458,15900.0
2007-10-04 13:00:00,58.58,58.58,58.33,58.38,33700.0,37.7458,37.7458,37.5847,37.6169,33700.0
2007-10-04 13:10:00,58.38,58.38,58.35,58.38,25200.0,37.6169,37.6169,37.5976,37.6169,25200.0
2007-10-04 13:20:00,58.38,58.39,58.3,58.35,39200.0,37.6169,37.6233,37.5654,37.5976,39200.0
2007-10-04 13:30:00,58.36,58.38,58.3,58.36,29900.0,37.604,37.6169,37.5654,37.604,29900.0
2007-10-04 13:40:00,58.36,58.37,58.29,58.32,39700.0,37.604,37.6105,37.5589,37.5782,39700.0
2007-10-04 13:50:00,58.33,58.39,58.32,58.35,14600.0,37.5847,37.6233,37.5782,37.5976,14600.0
2007-10-04 14:00:00,58.35,58.42,58.3,58.42,30200.0,37.5976,37.6427,37.5654,37.6427,30200.0
2007-10-04 14:10:00,58.41,58.47,58.4,58.43,15400.0,37.6362,37.6749,37.6298,37.6491,15400.0
2007-10-04 14:20:00,58.43,58.49,58.42,58.48,15900.0,37.6491,37.6878,37.6427,37.6813,15900.0
2007-10-04 14:30:00,58.46,58.5,58.44,58.47,21400.0,37.6685,37.6942,37.6556,37.6749,21400.0
2007-10-04 14:40:00,58.47,58.48,58.39,58.39,22300.0,37.6749,37.6813,37.6233,37.6233,22300.0
2007-10-04 14:50:00,58.39,58.41,58.36,58.36,30900.0,37.6233,37.6362,37.604,37.604,30900.0
2007-10-04 15:00:00,58.38,58.41,58.36,58.41,21700.0,37.6169,37.6362,37.604,37.6362,21700.0
2007-10-04 15:10:00,58.41,58.42,58.31,58.32,31800.0,37.6362,37.6427,37.5718,37.5782,31800.0
2007-10-04 15:20:00,58.32,58.4,58.32,58.35,27800.0,37.5782,37.6298,37.5782,37.5976,27800.0
2007-10-04 15:30:00,58.35,58.47,58.35,58.39,51900.0,37.5976,37.6749,37.5976,37.6233,51900.0
2007-10-04 15:40:00,58.41,58.41,58.34,58.35,43100.0,37.6362,37.6362,37.5911,37.5976,43100.0
2007-10-04 15:50:00,58.34,58.5,58.28,58.5,116400.0,37.5911,37.6942,37.5525,37.6942,116400.0
2007-10-05 09:30:00,59.07,59.3,59.05,59.17,86500.0,38.0615,38.2097,38.0486,38.1259,86500.0
2007-10-05 09:40:00,59.2,59.25,59.13,59.2,117900.0,38.1453,38.1775,38.1002,38.1453,117900.0
2007-10-05 09:50:00,59.21,59.28,59.16,59.27,67100.0,38.1517,38.1968,38.1195,38.1904,67100.0
2007-10-05 10:00:00,59.28,59.35,59.19,59.35,60300.0,38.1968,38.2419,38.1388,38.2419,60300.0
2007-10-05 10:10:00,59.35,59.46,59.35,59.42,36800.0,38.2419,38.3128,38.2419,38.287,36800.0
2007-10-05 10:20:00,59.43,59.45,59.2,59.2,56300.0,38.2935,38.3064,38.1453,38.1453,56300.0
2007-10-05 10:30:00,59.2,59.26,59.11,59.24,33800.0,38.1453,38.1839,38.0873,38.171,33800.0
2007-10-05 10:40:00,59.24,59.29,59.19,59.23,37300.0,38.171,38.2033,38.1388,38.1646,37300.0
2007-10-05 10:50:00,59.23,59.23,58.9,58.9,62500.0,38.1646,38.1646,37.952,37.952,62500.0
2007-10-05 11:00:00,58.92,59.17,58.89,59.06,43900.0,37.9649,38.1259,37.9455,38.0551,43900.0
2007-10-05 11:10:00,59.06,59.28,59.04,59.25,15700.0,38.0551,38.1968,38.0422,38.1775,15700.0
2007-10-05 11:20:00,59.25,59.31,59.25,59.27,23900.0,38.1775,38.2161,38.1775,38.1904,23900.0
2007-10-05 11:30:00,59.27,59.35,59.19,59.31,20300.0,38.1904,38.2419,38.1388,38.2161,20300.0
2007-10-05 11:40:00,59.29,59.36,59.25,59.27,27100.0,38.2033,38.2484,38.1775,38.1904,27100.0
2007-10-05 11:50:00,59.26,59.38,59.26,59.31,23800.0,38.1839,38.2613,38.1839,38.2161,23800.0
2007-10-05 12:00:00,59.31,59.31,59.25,59.3,25700.0,38.2161,38.2161,38.1775,38.2097,25700.0
2007-10-05 12:10:00,59.3,59.3,59.21,59.24,25100.0,38.2097,38.2097,38.1517,38.171,25100.0
2007-10-05 12:20:00,59.25,59.27,59.15,59.18,21400.0,38.1775,38.1904,38.1131,38.1324,21400.0
2007-10-05 12:30:00,59.19,59.22,59.15,59.18,20600.0,38.1388,38.1582,38.1131,38.1324,20600.0
2007-10-05 12:40:00,59.17,59.24,59.13,59.15,18700.0,38.1259,38.171,38.1002,38.1131,18700.0
2007-10-05 12:50:00,59.14,59.33,59.12,59.24,44200.0,38.1066,38.229,38.0937,38.171,44200.0
2007-10-05 13:00:00,59.25,59.36,59.25,59.31,12900.0,38.1775,38.2484,38.1775,38.2161,12900.0
2007-10-05 13:10:00,59.3,59.4,59.29,59.38,13200.0,38.2097,38.2741,38.2033,38.2613,13200.0
2007-10-05 13:20:00,59.39,59.42,59.32,59.39,15700.0,38.2677,38.287,38.2226,38.2677,15700.0
2007-10-05 13:30:00,59.38,59.54,59.38,59.44,49300.0,38.2613,38.3643,38.2613,38.2999,49300.0
2007-10-05 13:40:00,59.44,59.55,59.44,59.49,20900.0,38.2999,38.3708,38.2999,38.3321,20900.0
2007-10-05 13:50:00,59.5,59.56,59.48,59.51,18400.0,38.3386,38.3772,38.3257,38.345,18400.0
2007-10-05 14:00:00,59.51,59.6,59.48,59.52,27700.0,38.345,38.403,38.3257,38.3515,27700.0
2007-10-05 14:10:00,59.54,59.69,59.52,59.67,25600.0,38.3643,38.461,38.3515,38.4481,25600.0
2007-10-05 14:20:00,59.67,59.74,59.62,59.74,40700.0,38.4481,38.4932,38.4159,38.4932,40700.0
2007-10-05 14:30:00,59.71,59.84,59.71,59.83,41800.0,38.4739,38.5577,38.4739,38.5512,41800.0
2007-10-05 14:40:00,59.83,59.9,59.73,59.79,42200.0,38.5512,38.5963,38.4868,38.5254,42200.0
2007-10-05 14:50:00,59.79,59.81,59.67,59.8,40700.0,38.5254,38.5383,38.4481,38.5319,40700.0
2007-10-05 15:00:00,59.8,59.81,59.75,59.79,34500.0,38.5319,38.5383,38.4997,38.5254,34500.0
2007-10-05 15:10:00,59.79,59.79,59.68,59.7,22600.0,38.5254,38.5254,38.4546,38.4674,22600.0
2007-10-05 15:20:00,59.7,59.75,59.69,59.75,32400.0,38.4674,38.4997,38.461,38.4997,32400.0
2007-10-05 15:30:00,59.75,59.76,59.68,59.69,47900.0,38.4997,38.5061,38.4546,38.461,47900.0
2007-10-05 15:40:00,59.7,59.78,59.69,59.7,93800.0,38.4674,38.519,38.461,38.4674,93800.0
2007-10-05 15:50:00,59.7,59.72,59.6,59.63,111700.0,38.4674,38.4803,38.403,38.4223,111700.0
2007-10-08 09:30:00,59.48,59.64,59.38,59.51,37900.0,38.3257,38.4288,38.2613,38.345,37900.0
2007-10-08 09:40:00,59.53,59.83,59.53,59.72,38800.0,38.3579,38.5512,38.3579,38.4803,38800.0
2007-10-08 09:50:00,59.71,59.92,59.7,59.88,32900.0,38.4739,38.6092,38.4674,38.5834,32900.0
2007-10-08 10:00:00,59.89,59.98,59.85,59.9,37800.0,38.5899,38.6479,38.5641,38.5963,37800.0
2007-10-08 10:10:00,59.9,59.91,59.79,59.9,17200.0,38.5963,38.6028,38.5254,38.5963,17200.0
2007-10-08 10:20:00,59.9,59.94,59.85,59.91,19600.0,38.5963,38.6221,38.5641,38.6028,19600.0
2007-10-08 10:30:00,59.92,59.94,59.85,59.89,13700.0,38.6092,38.6221,38.5641,38.5899,13700.0
2007-10-08 10:40:00,59.89,59.89,59.81,59.82,18200.0,38.5899,38.5899,38.5383,38.5448,18200.0
2007-10-08 10:50:00,59.83,59.87,59.8,59.84,14900.0,38.5512,38.577,38.5319,38.5577,14900.0
2007-10-08 11:00:00,59.84,59.84,59.52,59.56,21200.0,38.5577,38.5577,38.3515,38.3772,21200.0
2007-10-08 11:10:00,59.56,59.63,59.51,59.59,17600.0,38.3772,38.4223,38.345,38.3966,17600.0
2007-10-08 11:20:00,59.58,59.6,59.51,59.52,10700.0,38.3901,38.403,38.345,38.3515,10700.0
2007-10-08 11:30:00,59.52,59.53,59.42,59.45,28400.0,38.3515,38.3579,38.287,38.3064,28400.0
2007-10-08 11:40:00,59.45,59.45,59.32,59.34,22100.0,38.3064,38.3064,38.2226,38.2355,22100.0
2007-10-08 11:50:00,59.33,59.39,59.3,59.38,15400.0,38.229,38.2677,38.2097,38.2613,15400.0
2007-10-08 12:00:00,59.4,59.47,59.39,59.44,9800.0,38.2741,38.3192,38.2677,38.2999,9800.0
2007-10-08 12:10:00,59.43,59.43,59.35,59.37,10000.0,38.2935,38.2935,38.2419,38.2548,10000.0
2007-10-08 12:20:00,59.39,59.45,59.39,59.45,10700.0,38.2677,38.3064,38.2677,38.3064,10700.0
2007-10-08 12:30:00,59.45,59.51,59.44,59.47,5900.0,38.3064,38.345,38.2999,38.3192,5900.0
2007-10-08 12:40:00,59.48,59.54,59.48,59.51,9200.0,38.3257,38.3643,38.3257,38.345,9200.0
2007-10-08 12:50:00,59.51,59.71,59.5,59.69,13800.0,38.345,38.4739,38.3386,38.461,13800.0
2007-10-08 13:00:00,59.69,59.71,59.63,59.7,16600.0,38.461,38.4739,38.4223,38.4674,16600.0
2007-10-08 13:10:00,59.68,59.7,59.67,59.69,9500.0,38.4546,38.4674,38.4481,38.461,9500.0
2007-10-08 13:20:00,59.66,59.68,59.64,59.65,5200.0,38.4417,38.4546,38.4288,38.4352,5200.0
2007-10-08 13:30:00,59.66,59.72,59.65,59.65,11300.0,38.4417,38.4803,38.4352,38.4352,11300.0
2007-10-08 13:40:00,59.63,59.63,59.51,59.53,8800.0,38.4223,38.4223,38.345,38.3579,8800.0
2007-10-08 13:50:00,59.54,59.54,59.47,59.53,11000.0,38.3643,38.3643,38.3192,38.3579,11000.0
2007-10-08 14:00:00,59.54,59.57,59.52,59.52,12300.0,38.3643,38.3837,38.3515,38.3515,12300.0
2007-10-08 14:10:00,59.54,59.63,59.43,59.6,17500.0,38.3643,38.4223,38.2935,38.403,17500.0
2007-10-08 14:20:00,59.61,59.67,59.57,59.63,20000.0,38.4095,38.4481,38.3837,38.4223,20000.0
2007-10-08 14:30:00,59.64,59.65,59.57,59.58,14000.0,38.4288,38.4352,38.3837,38.3901,14000.0
2007-10-08 14:40:00,59.57,59.6,59.55,59.57,13100.0,38.3837,38.403,38.3708,38.3837,13100.0
2007-10-08 14:50:00,59.58,59.66,59.48,59.53,18800.0,38.3901,38.4417,38.3257,38.3579,18800.0
2007-10-08 15:00:00,59.51,59.54,59.49,59.52,16200.0,38.345,38.3643,38.3321,38.3515,16200.0
2007-10-08 15:10:00,59.52,59.63,59.52,59.63,16400.0,38.3515,38.4223,38.3515,38.4223,16400.0
2007-10-08 15:20:00,59.63,59.66,59.59,59.61,19000.0,38.4223,38.4417,38.3966,38.4095,19000.0
2007-10-08 15:30:00,59.62,59.68,59.55,59.59,22600.0,38.4159,38.4546,38.3708,38.3966,22600.0
2007-10-08 15:40:00,59.58,59.65,59.53,59.6,24600.0,38.3901,38.4352,38.3579,38.403,24600.0
2007-10-08 15:50:00,59.6,59.62,59.51,59.59,39600.0,38.403,38.4159,38.345,38.3966,39600.0
2007-10-09 09:30:00,59.85,59.96,59.62,59.95,23500.0,38.5641,38.635,38.4159,38.6285,23500.0
2007-10-09 09:40:00,59.95,60.0,59.9,59.95,36400.0,38.6285,38.6607,38.5963,38.6285,36400.0
2007-10-09 09:50:00,59.97,59.98,59.66,59.74,56900.0,38.6414,38.6479,38.4417,38.4932,56900.0
2007-10-09 10:00:00,59.75,59.83,59.72,59.81,48200.0,38.4997,38.5512,38.4803,38.5383,48200.0
2007-10-09 10:10:00,59.81,59.86,59.73,59.78,29300.0,38.5383,38.5705,38.4868,38.519,29300.0
2007-10-09 10:20:00,59.79,59.79,59.7,59.71,45900.0,38.5254,38.5254,38.4674,38.4739,45900.0
2007-10-09 10:30:00,59.7,59.78,59.68,59.75,31700.0,38.4674,38.519,38.4546,38.4997,31700.0
2007-10-09 10:40:00,59.74,59.83,59.72,59.79,21400.0,38.4932,38.5512,38.4803,38.5254,21400.0
2007-10-09 10:50:00,59.77,59.8,59.52,59.67,61800.0,38.5125,38.5319,38.3515,38.4481,61800.0
2007-10-09 11:00:00,59.67,59.78,59.59,59.62,53500.0,38.4481,38.519,38.3966,38.4159,53500.0
2007-10-09 11:10:00,59.61,59.65,59.5,59.5,52700.0,38.4095,38.4352,38.3386,38.3386,52700.0
2007-10-09 11:20:00,59.5,59.52,59.36,59.42,43500.0,38.3386,38.3515,38.2484,38.287,43500.0
2007-10-09 11:30:00,59.41,59.45,59.34,59.35,21600.0,38.2806,38.3064,38.2355,38.2419,21600.0
2007-10-09 11:40:00,59.33,59.33,59.12,59.2,45000.0,38.229,38.229,38.0937,38.1453,45000.0
2007-10-09 11:50:00,59.21,59.28,59.17,59.25,39900.0,38.1517,38.1968,38.1259,38.1775,39900.0
2007-10-09 12:00:00,59.24,59.24,59.17,59.21,35000.0,38.171,38.171,38.1259,38.1517,35000.0
2007-10-09 12:10:00,59.2,59.3,59.15,59.3,47400.0,38.1453,38.2097,38.1131,38.2097,47400.0
2007-10-09 12:20:00,59.3,59.31,59.16,59.2,31100.0,38.2097,38.2161,38.1195,38.1453,31100.0
2007-10-09 12:30:00,59.23,59.23,59.02,59.16,82400.0,38.1646,38.1646,38.0293,38.1195,82400.0
2007-10-09 12:40:00,59.12,59.16,59.09,59.11,24900.0,38.0937,38.1195,38.0744,38.0873,24900.0
2007-10-09 12:50:00,59.1,59.12,59.03,59.11,30600.0,38.0808,38.0937,38.0357,38.0873,30600.0
2007-10-09 13:00:00,59.1,59.19,59.07,59.19,15000.0,38.0808,38.1388,38.0615,38.1388,15000.0
2007-10-09 13:10:00,59.17,59.26,59.15,59.24,24300.0,38.1259,38.1839,38.1131,38.171,24300.0
2007-10-09 13:20:00,59.22,59.26,59.08,59.08,19700.0,38.1582,38.1839,38.0679,38.0679,19700.0
2007-10-09 13:30:00,59.08,59.12,59.04,59.11,16200.0,38.0679,38.0937,38.0422,38.0873,16200.0
2007-10-09 13:40:00,59.1,59.19,59.06,59.16,31600.0,38.0808,38.1388,38.0551,38.1195,31600.0
2007-10-09 13:50:00,59.17,59.22,59.14,59.22,21800.0,38.1259,38.1582,38.1066,38.1582,21800.0
2007-10-09 14:00:00,59.2,59.47,59.15,59.32,88900.0,38.1453,38.3192,38.1131,38.2226,88900.0
2007-10-09 14:10:00,59.32,59.35,59.23,59.25,23700.0,38.2226,38.2419,38.1646,38.1775,23700.0
2007-10-09 14:20:00,59.25,59.45,59.24,59.45,25600.0,38.1775,38.3064,38.171,38.3064,25600.0
2007-10-09 14:30:00,59.45,59.52,59.39,59.48,32900.0,38.3064,38.3515,38.2677,38.3257,32900.0
2007-10-09 14:40:00,59.47,59.54,59.45,59.51,41400.0,38.3192,38.3643,38.3064,38.345,41400.0
2007-10-09 14:50:00,59.5,59.6,59.47,59.6,21400.0,38.3386,38.403,38.3192,38.403,21400.0
2007-10-09 15:00:00,59.58,59.59,59.49,59.52,36700.0,38.3901,38.3966,38.3321,38.3515,36700.0
2007-10-09 15:10:00,59.53,59.55,59.45,59.55,52600.0,38.3579,38.3708,38.3064,38.3708,52600.0
2007-10-09 15:20:00,59.55,59.57,59.45,59.48,41200.0,38.3708,38.3837,38.3064,38.3257,41200.0
2007-10-09 15:30:00,59.47,59.67,59.47,59.67,37700.0,38.3192,38.4481,38.3192,38.4481,37700.0
2007-10-09 15:40:00,59.67,59.7,59.55,59.57,45900.0,38.4481,38.4674,38.3708,38.3837,45900.0
2007-10-09 15:50:00,59.59,59.72,59.59,59.68,48300.0,38.3966,38.4803,38.3966,38.4546,48300.0
2007-10-10 09:30:00,59.8,59.8,59.5,59.63,68200.0,38.5319,38.5319,38.3386,38.4223,68200.0
2007-10-10 09:40:00,59.62,59.64,59.35,59.49,27900.0,38.4159,38.4288,38.2419,38.3321,27900.0
2007-10-10 09:50:00,59.49,59.52,59.3,59.33,31200.0,38.3321,38.3515,38.2097,38.229,31200.0
2007-10-10 10:00:00,59.32,59.53,59.24,59.47,38700.0,38.2226,38.3579,38.171,38.3192,38700.0
2007-10-10 10:10:00,59.48,59.64,59.44,59.63,37300.0,38.3257,38.4288,38.2999,38.4223,37300.0
2007-10-10 10:20:00,59.67,59.74,59.53,59.7,28800.0,38.4481,38.4932,38.3579,38.4674,28800.0
2007-10-10 10:30:00,59.7,59.76,59.57,59.57,24300.0,38.4674,38.5061,38.3837,38.3837,24300.0
2007-10-10 10:40:00,59.54,59.66,59.53,59.65,52400.0,38.3643,38.4417,38.3579,38.4352,52400.0
2007-10-10 10:50:00,59.65,59.65,59.39,59.42,23100.0,38.4352,38.4352,38.2677,38.287,23100.0
2007-10-10 11:00:00,59.43,59.51,59.37,59.43,29300.0,38.2935,38.345,38.2548,38.2935,29300.0
2007-10-10 11:10:00,59.43,59.51,59.4,59.5,14800.0,38.2935,38.345,38.2741,38.3386,14800.0
2007-10-10 11:20:00,59.47,59.56,59.45,59.46,16300.0,38.3192,38.3772,38.3064,38.3128,16300.0
2007-10-10 11:30:00,59.48,59.61,59.43,59.56,14000.0,38.3257,38.4095,38.2935,38.3772,14000.0
2007-10-10 11:40:00,59.56,59.6,59.4,59.4,14500.0,38.3772,38.403,38.2741,38.2741,14500.0
2007-10-10 11:50:00,59.4,59.4,59.3,59.33,23100.0,38.2741,38.2741,38.2097,38.229,23100.0
2007-10-10 12:00:00,59.34,59.45,59.34,59.45,23900.0,38.2355,38.3064,38.2355,38.3064,23900.0
2007-10-10 12:10:00,59.45,59.48,59.3,59.34,26200.0,38.3064,38.3257,38.2097,38.2355,26200.0
2007-10-10 12:20:00,59.33,59.38,59.3,59.35,10900.0,38.229,38.2613,38.2097,38.2419,10900.0
2007-10-10 12:30:00,59.35,59.48,59.34,59.48,16600.0,38.2419,38.3257,38.2355,38.3257,16600.0
2007-10-10 12:40:00,59.47,59.53,59.41,59.41,15900.0,38.3192,38.3579,38.2806,38.2806,15900.0
2007-10-10 12:50:00,59.4,59.48,59.28,59.47,10500.0,38.2741,38.3257,38.1968,38.3192,10500.0
2007-10-10 13:00:00,59.48,59.48,59.3,59.35,21000.0,38.3257,38.3257,38.2097,38.2419,21000.0
2007-10-10 13:10:00,59.35,59.38,59.26,59.31,17700.0,38.2419,38.2613,38.1839,38.2161,17700.0
2007-10-10 13:20:00,59.28,59.29,59.25,59.25,15700.0,38.1968,38.2033,38.1775,38.1775,15700.0
2007-10-10 13:30:00,59.25,59.36,59.25,59.34,14700.0,38.1775,38.2484,38.1775,38.2355,14700.0
2007-10-10 13:40:00,59.34,59.36,59.31,59.34,20100.0,38.2355,38.2484,38.2161,38.2355,20100.0
2007-10-10 13:50:00,59.32,59.35,59.28,59.3,19900.0,38.2226,38.2419,38.1968,38.2097,19900.0
2007-10-10 14:00:00,59.3,59.33,59.21,59.27,39100.0,38.2097,38.229,38.1517,38.1904,39100.0
2007-10-10 14:10:00,59.27,59.37,59.23,59.33,23600.0,38.1904,38.2548,38.1646,38.229,23600.0
2007-10-10 14:20:00,59.33,59.46,59.29,59.43,24000.0,38.229,38.3128,38.2033,38.2935,24000.0
2007-10-10 14:30:00,59.45,59.49,59.42,59.43,16900.0,38.3064,38.3321,38.287,38.2935,16900.0
2007-10-10 14:40:00,59.43,59.6,59.42,59.57,33500.0,38.2935,38.403,38.287,38.3837,33500.0
2007-10-10 14:50:00,59.58,59.58,59.5,59.51,35600.0,38.3901,38.3901,38.3386,38.345,35600.0
2007-10-10 15:00:00,59.5,59.56,59.47,59.47,34900.0,38.3386,38.3772,38.3192,38.3192,34900.0
2007-10-10 15:10:00,59.47,59.56,59.47,59.55,38700.0,38.3192,38.3772,38.3192,38.3708,38700.0
2007-10-10 15:20:00,59.56,59.67,59.54,59.61,47800.0,38.3772,38.4481,38.3643,38.4095,47800.0
2007-10-10 15:30:00,59.59,59.62,59.34,59.35,89000.0,38.3966,38.4159,38.2355,38.2419,89000.0
2007-10-10 15:40:00,59.36,59.37,59.25,59.34,69000.0,38.2484,38.2548,38.1775,38.2355,69000.0
2007-10-10 15:50:00,59.35,59.36,59.21,59.23,105700.0,38.2419,38.2484,38.1517,38.1646,105700.0
2007-10-11 09:30:00,59.77,59.8,59.35,59.56,53600.0,38.5125,38.5319,38.2419,38.3772,53600.0
2007-10-11 09:40:00,59.54,59.89,59.44,59.67,36300.0,38.3643,38.5899,38.2999,38.4481,36300.0
2007-10-11 09:50:00,59.67,59.9,59.65,59.9,31200.0,38.4481,38.5963,38.4352,38.5963,31200.0
2007-10-11 10:00:00,59.9,59.96,59.9,59.94,45400.0,38.5963,38.635,38.5963,38.6221,45400.0
2007-10-11 10:10:00,59.92,59.94,59.72,59.72,29500.0,38.6092,38.6221,38.4803,38.4803,29500.0
2007-10-11 10:20:00,59.71,59.77,59.65,59.7,32400.0,38.4739,38.5125,38.4352,38.4674,32400.0
2007-10-11 10:30:00,59.7,59.73,59.49,59.57,44800.0,38.4674,38.4868,38.3321,38.3837,44800.0
2007-10-11 10:40:00,59.56,59.73,59.54,59.63,30200.0,38.3772,38.4868,38.3643,38.4223,30200.0
2007-10-11 10:50:00,59.62,59.73,59.56,59.61,14100.0,38.4159,38.4868,38.3772,38.4095,14100.0
2007-10-11 11:00:00,59.59,59.64,59.56,59.61,20000.0,38.3966,38.4288,38.3772,38.4095,20000.0
2007-10-11 11:10:00,59.6,59.61,59.47,59.59,16000.0,38.403,38.4095,38.3192,38.3966,16000.0
2007-10-11 11:20:00,59.59,59.61,59.52,59.55,15000.0,38.3966,38.4095,38.3515,38.3708,15000.0
2007-10-11 11:30:00,59.57,59.69,59.57,59.66,34700.0,38.3837,38.461,38.3837,38.4417,34700.0
2007-10-11 11:40:00,59.68,59.75,59.61,59.64,12100.0,38.4546,38.4997,38.4095,38.4288,12100.0
2007-10-11 11:50:00,59.62,59.67,59.6,59.62,6200.0,38.4159,38.4481,38.403,38.4159,6200.0
2007-10-11 12:00:00,59.63,59.72,59.56,59.63,35300.0,38.4223,38.4803,38.3772,38.4223,35300.0
2007-10-11 12:10:00,59.63,59.69,59.6,59.68,20600.0,38.4223,38.461,38.403,38.4546,20600.0
2007-10-11 12:20:00,59.68,59.77,59.68,59.69,18000.0,38.4546,38.5125,38.4546,38.461,18000.0
2007-10-11 12:30:00,59.7,59.79,59.69,59.71,51400.0,38.4674,38.5254,38.461,38.4739,51400.0
2007-10-11 12:40:00,59.7,59.78,59.69,59.72,26100.0,38.4674,38.519,38.461,38.4803,26100.0
2007-10-11 12:50:00,59.73,59.75,59.68,59.73,24900.0,38.4868,38.4997,38.4546,38.4868,24900.0
2007-10-11 13:00:00,59.75,59.81,59.7,59.74,30700.0,38.4997,38.5383,38.4674,38.4932,30700.0
2007-10-11 13:10:00,59.75,59.89,59.75,59.8,10600.0,38.4997,38.5899,38.4997,38.5319,10600.0
2007-10-11 13:20:00,59.8,59.92,59.75,59.91,23900.0,38.5319,38.6092,38.4997,38.6028,23900.0
2007-10-11 13:30:00,59.92,59.94,59.84,59.87,18200.0,38.6092,38.6221,38.5577,38.577,18200.0
2007-10-11 13:40:00,59.87,59.95,59.86,59.88,12900.0,38.577,38.6285,38.5705,38.5834,12900.0
2007-10-11 13:50:00,59.87,59.89,59.73,59.81,24100.0,38.577,38.5899,38.4868,38.5383,24100.0
2007-10-11 14:00:00,59.8,59.81,59.65,59.67,76700.0,38.5319,38.5383,38.4352,38.4481,76700.0
2007-10-11 14:10:00,59.69,59.74,59.53,59.6,65600.0,38.461,38.4932,38.3579,38.403,65600.0
2007-10-11 14:20:00,59.61,59.82,59.49,59.58,72900.0,38.4095,38.5448,38.3321,38.3901,72900.0
2007-10-11 14:30:00,59.56,59.83,59.51,59.7,73700.0,38.3772,38.5512,38.345,38.4674,73700.0
2007-10-11 14:40:00,59.71,59.85,59.64,59.74,44200.0,38.4739,38.5641,38.4288,38.4932,44200.0
2007-10-11 14:50:00,59.7,59.83,59.57,59.78,64700.0,38.4674,38.5512,38.3837,38.519,64700.0
2007-10-11 15:00:00,59.75,59.9,59.5,59.55,71200.0,38.4997,38.5963,38.3386,38.3708,71200.0
2007-10-11 15:10:00,59.55,59.76,59.46,59.7,111700.0,38.3708,38.5061,38.3128,38.4674,111700.0
2007-10-11 15:20:00,59.7,59.79,59.59,59.65,128700.0,38.4674,38.5254,38.3966,38.4352,128700.0
2007-10-11 15:30:00,59.65,59.75,59.54,59.66,125500.0,38.4352,38.4997,38.3643,38.4417,125500.0
2007-10-11 15:40:00,59.68,59.73,59.55,59.55,72100.0,38.4546,38.4868,38.3708,38.3708,72100.0
2007-10-11 15:50:00,59.57,59.75,59.52,59.7,152300.0,38.3837,38.4997,38.3515,38.4674,152300.0
2007-10-12 09:30:00,59.65,59.75,59.43,59.63,48700.0,38.4352,38.4997,38.2935,38.4223,48700.0
2007-10-12 09:40:00,59.61,59.81,59.35,59.46,56400.0,38.4095,38.5383,38.2419,38.3128,56400.0
2007-10-12 09:50:00,59.4,59.58,59.31,59.46,49800.0,38.2741,38.3901,38.2161,38.3128,49800.0
2007-10-12 10:00:00,59.43,59.58,59.25,59.53,42500.0,38.2935,38.3901,38.1775,38.3579,42500.0
2007-10-12 10:10:00,59.53,59.68,59.46,59.46,35300.0,38.3579,38.4546,38.3128,38.3128,35300.0
2007-10-12 10:20:00,59.47,59.48,59.28,59.39,33900.0,38.3192,38.3257,38.1968,38.2677,33900.0
2007-10-12 10:30:00,59.38,59.42,59.34,59.42,28800.0,38.2613,38.287,38.2355,38.287,28800.0
2007-10-12 10:40:00,59.42,59.42,59.34,59.4,21000.0,38.287,38.287,38.2355,38.2741,21000.0
2007-10-12 10:50:00,59.4,59.61,59.39,59.61,21200.0,38.2741,38.4095,38.2677,38.4095,21200.0
2007-10-12 11:00:00,59.63,59.69,59.56,59.64,37400.0,38.4223,38.461,38.3772,38.4288,37400.0
2007-10-12 11:10:00,59.64,59.65,59.6,59.63,16100.0,38.4288,38.4352,38.403,38.4223,16100.0
2007-10-12 11:20:00,59.65,59.76,59.64,59.73,25100.0,38.4352,38.5061,38.4288,38.4868,25100.0
2007-10-12 11:30:00,59.74,59.78,59.64,59.67,22800.0,38.4932,38.519,38.4288,38.4481,22800.0
2007-10-12 11:40:00,59.66,59.69,59.6,59.68,13300.0,38.4417,38.461,38.403,38.4546,13300.0
2007-10-12 11:50:00,59.69,59.72,59.61,59.66,27200.0,38.461,38.4803,38.4095,38.4417,27200.0
2007-10-12 12:00:00,59.66,59.7,59.59,59.7,38200.0,38.4417,38.4674,38.3966,38.4674,38200.0
2007-10-12 12:10:00,59.69,59.74,59.67,59.73,41500.0,38.461,38.4932,38.4481,38.4868,41500.0
2007-10-12 12:20:00,59.74,59.81,59.74,59.77,25500.0,38.4932,38.5383,38.4932,38.5125,25500.0
2007-10-12 12:30:00,59.76,59.76,59.55,59.57,31300.0,38.5061,38.5061,38.3708,38.3837,31300.0
2007-10-12 12:40:00,59.57,59.66,59.57,59.65,23300.0,38.3837,38.4417,38.3837,38.4352,23300.0
2007-10-12 12:50:00,59.64,59.7,59.62,59.69,28200.0,38.4288,38.4674,38.4159,38.461,28200.0
2007-10-12 13:00:00,59.69,59.69,59.64,59.66,16600.0,38.461,38.461,38.4288,38.4417,16600.0
2007-10-12 13:10:00,59.65,59.65,59.57,59.58,18600.0,38.4352,38.4352,38.3837,38.3901,18600.0
2007-10-12 13:20:00,59.57,59.62,59.55,59.6,20700.0,38.3837,38.4159,38.3708,38.403,20700.0
2007-10-12 13:30:00,59.61,59.72,59.58,59.71,44400.0,38.4095,38.4803,38.3901,38.4739,44400.0
2007-10-12 13:40:00,59.71,59.87,59.71,59.84,15500.0,38.4739,38.577,38.4739,38.5577,15500.0
2007-10-12 13:50:00,59.84,59.84,59.71,59.73,15600.0,38.5577,38.5577,38.4739,38.4868,15600.0
2007-10-12 14:00:00,59.71,59.87,59.71,59.85,26800.0,38.4739,38.577,38.4739,38.5641,26800.0
2007-10-12 14:10:00,59.85,59.9,59.81,59.86,20600.0,38.5641,38.5963,38.5383,38.5705,20600.0
2007-10-12 14:20:00,59.87,59.87,59.81,59.86,15800.0,38.577,38.577,38.5383,38.5705,15800.0
2007-10-12 14:30:00,59.86,59.93,59.83,59.92,18900.0,38.5705,38.6156,38.5512,38.6092,18900.0
2007-10-12 14:40:00,59.93,59.93,59.79,59.82,15900.0,38.6156,38.6156,38.5254,38.5448,15900.0
2007-10-12 14:50:00,59.82,59.92,59.82,59.85,34300.0,38.5448,38.6092,38.5448,38.5641,34300.0
2007-10-12 15:00:00,59.85,59.87,59.69,59.84,48300.0,38.5641,38.577,38.461,38.5577,48300.0
2007-10-12 15:10:00,59.84,59.95,59.81,59.81,33000.0,38.5577,38.6285,38.5383,38.5383,33000.0
2007-10-12 15:20:00,59.8,59.93,59.78,59.9,64500.0,38.5319,38.6156,38.519,38.5963,64500.0
2007-10-12 15:30:00,59.89,59.93,59.85,59.9,56400.0,38.5899,38.6156,38.5641,38.5963,56400.0
2007-10-12 15:40:00,59.91,59.97,59.89,59.96,100500.0,38.6028,38.6414,38.5899,38.635,100500.0
2007-10-12 15:50:00,59.94,60.0,59.92,60.0,145100.0,38.6221,38.6607,38.6092,38.6607,145100.0
2007-10-15 09:30:00,59.62,59.97,59.62,59.69,132200.0,38.4159,38.6414,38.4159,38.461,132200.0
2007-10-15 09:40:00,59.7,59.84,59.5,59.8,76100.0,38.4674,38.5577,38.3386,38.5319,76100.0
2007-10-15 09:50:00,59.81,59.81,59.19,59.19,90300.0,38.5383,38.5383,38.1388,38.1388,90300.0
2007-10-15 10:00:00,59.19,59.39,59.12,59.39,65100.0,38.1388,38.2677,38.0937,38.2677,65100.0
2007-10-15 10:10:00,59.36,59.45,59.3,59.39,74000.0,38.2484,38.3064,38.2097,38.2677,74000.0
2007-10-15 10:20:00,59.39,59.44,59.2,59.2,41600.0,38.2677,38.2999,38.1453,38.1453,41600.0
2007-10-15 10:30:00,59.19,59.23,59.11,59.19,54100.0,38.1388,38.1646,38.0873,38.1388,54100.0
2007-10-15 10:40:00,59.18,59.26,59.17,59.24,61200.0,38.1324,38.1839,38.1259,38.171,61200.0
2007-10-15 10:50:00,59.24,59.28,59.19,59.21,44500.0,38.171,38.1968,38.1388,38.1517,44500.0
2007-10-15 11:00:00,59.22,59.23,59.09,59.12,55800.0,38.1582,38.1646,38.0744,38.0937,55800.0
2007-10-15 11:10:00,59.11,59.14,59.02,59.02,51500.0,38.0873,38.1066,38.0293,38.0293,51500.0
2007-10-15 11:20:00,59.03,59.05,58.81,59.05,71800.0,38.0357,38.0486,37.894,38.0486,71800.0
2007-10-15 11:30:00,59.03,59.24,59.0,59.21,40800.0,38.0357,38.171,38.0164,38.1517,40800.0
2007-10-15 11:40:00,59.21,59.23,59.12,59.12,45500.0,38.1517,38.1646,38.0937,38.0937,45500.0
2007-10-15 11:50:00,59.12,59.25,59.06,59.22,47700.0,38.0937,38.1775,38.0551,38.1582,47700.0
2007-10-15 12:00:00,59.23,59.38,59.19,59.37,40100.0,38.1646,38.2613,38.1388,38.2548,40100.0
2007-10-15 12:10:00,59.37,59.55,59.35,59.52,58200.0,38.2548,38.3708,38.2419,38.3515,58200.0
2007-10-15 12:20:00,59.52,59.59,59.51,59.52,34100.0,38.3515,38.3966,38.345,38.3515,34100.0
2007-10-15 12:30:00,59.54,59.61,59.46,59.61,30100.0,38.3643,38.4095,38.3128,38.4095,30100.0
2007-10-15 12:40:00,59.6,59.6,59.36,59.38,34100.0,38.403,38.403,38.2484,38.2613,34100.0
2007-10-15 12:50:00,59.38,59.47,59.35,59.37,44300.0,38.2613,38.3192,38.2419,38.2548,44300.0
2007-10-15 13:00:00,59.36,59.37,59.21,59.24,46600.0,38.2484,38.2548,38.1517,38.171,46600.0
2007-10-15 13:10:00,59.24,59.37,59.2,59.34,46200.0,38.171,38.2548,38.1453,38.2355,46200.0
2007-10-15 13:20:00,59.34,59.4,59.31,59.34,16200.0,38.2355,38.2741,38.2161,38.2355,16200.0
2007-10-15 13:30:00,59.35,59.52,59.35,59.48,43600.0,38.2419,38.3515,38.2419,38.3257,43600.0
2007-10-15 13:40:00,59.49,59.51,59.4,59.4,28300.0,38.3321,38.345,38.2741,38.2741,28300.0
2007-10-15 13:50:00,59.41,59.53,59.4,59.47,31300.0,38.2806,38.3579,38.2741,38.3192,31300.0
2007-10-15 14:00:00,59.47,59.47,59.25,59.25,33800.0,38.3192,38.3192,38.1775,38.1775,33800.0
2007-10-15 14:10:00,59.26,59.53,59.24,59.5,29100.0,38.1839,38.3579,38.171,38.3386,29100.0
2007-10-15 14:20:00,59.5,59.57,59.43,59.53,22600.0,38.3386,38.3837,38.2935,38.3579,22600.0
2007-10-15 14:30:00,59.56,59.58,59.44,59.49,25400.0,38.3772,38.3901,38.2999,38.3321,25400.0
2007-10-15 14:40:00,59.49,59.62,59.49,59.57,26900.0,38.3321,38.4159,38.3321,38.3837,26900.0
2007-10-15 14:50:00,59.58,59.58,59.43,59.49,25500.0,38.3901,38.3901,38.2935,38.3321,25500.0
2007-10-15 15:00:00,59.49,59.64,59.44,59.58,40400.0,38.3321,38.4288,38.2999,38.3901,40400.0
2007-10-15 15:10:00,59.58,59.63,59.46,59.52,48600.0,38.3901,38.4223,38.3128,38.3515,48600.0
2007-10-15 15:20:00,59.51,59.56,59.13,59.28,75700.0,38.345,38.3772,38.1002,38.1968,75700.0
2007-10-15 15:30:00,59.28,59.37,59.22,59.35,54900.0,38.1968,38.2548,38.1582,38.2419,54900.0
2007-10-15 15:40:00,59.36,59.71,59.33,59.7,70900.0,38.2484,38.4739,38.229,38.4674,70900.0
2007-10-15 15:50:00,59.71,59.71,58.93,59.55,95200.0,38.4739,38.4739,37.9713,38.3708,95200.0
2007-10-16 09:30:00,59.49,59.64,59.16,59.2,81400.0,38.3321,38.4288,38.1195,38.1453,81400.0
2007-10-16 09:40:00,59.23,59.32,58.94,59.05,74400.0,38.1646,38.2226,37.9777,38.0486,74400.0
2007-10-16 09:50:00,59.03,59.11,58.9,59.01,64500.0,38.0357,38.0873,37.952,38.0228,64500.0
2007-10-16 10:00:00,59.02,59.08,58.89,58.91,72400.0,38.0293,38.0679,37.9455,37.9584,72400.0
2007-10-16 10:10:00,58.9,58.93,58.72,58.72,61200.0,37.952,37.9713,37.836,37.836,61200.0
2007-10-16 10:20:00,58.73,58.83,58.55,58.67,81100.0,37.8424,37.9069,37.7264,37.8038,81100.0
2007-10-16 10:30:00,58.64,58.77,58.59,58.62,66500.0,37.7844,37.8682,37.7522,37.7715,66500.0
2007-10-16 10:40:00,58.65,58.72,58.59,58.71,61800.0,37.7909,37.836,37.7522,37.8295,61800.0
2007-10-16 10:50:00,58.69,58.9,58.61,58.9,48600.0,37.8167,37.952,37.7651,37.952,48600.0
2007-10-16 11:00:00,58.9,59.11,58.86,59.05,82500.0,37.952,38.0873,37.9262,38.0486,82500.0
2007-10-16 11:10:00,59.03,59.06,58.74,58.81,91600.0,38.0357,38.0551,37.8489,37.894,91600.0
2007-10-16 11:20:00,58.8,58.89,58.62,58.66,95300.0,37.8875,37.9455,37.7715,37.7973,95300.0
2007-10-16 11:30:00,58.66,58.94,58.66,58.85,45800.0,37.7973,37.9777,37.7973,37.9197,45800.0
2007-10-16 11:40:00,58.85,58.88,58.77,58.8,20600.0,37.9197,37.9391,37.8682,37.8875,20600.0
2007-10-16 11:50:00,58.8,58.8,58.6,58.62,37200.0,37.8875,37.8875,37.7587,37.7715,37200.0
2007-10-16 12:00:00,58.62,58.72,58.53,58.66,27300.0,37.7715,37.836,37.7136,37.7973,27300.0
2007-10-16 12:10:00,58.64,58.65,58.46,58.54,57800.0,37.7844,37.7909,37.6685,37.72,57800.0
2007-10-16 12:20:00,58.54,58.58,58.46,58.56,36700.0,37.72,37.7458,37.6685,37.7329,36700.0
2007-10-16 12:30:00,58.54,58.67,58.52,58.6,22900.0,37.72,37.8038,37.7071,37.7587,22900.0
2007-10-16 12:40:00,58.62,58.8,58.61,58.79,17800.0,37.7715,37.8875,37.7651,37.8811,17800.0
2007-10-16 12:50:00,58.81,58.85,58.71,58.73,24900.0,37.894,37.9197,37.8295,37.8424,24900.0
2007-10-16 13:00:00,58.72,58.73,58.54,58.54,32400.0,37.836,37.8424,37.72,37.72,32400.0
2007-10-16 13:10:00,58.53,58.63,58.46,58.6,20900.0,37.7136,37.778,37.6685,37.7587,20900.0
2007-10-16 13:20:00,58.6,58.65,58.53,58.63,22400.0,37.7587,37.7909,37.7136,37.778,22400.0
2007-10-16 13:30:00,58.62,58.86,58.52,58.68,33000.0,37.7715,37.9262,37.7071,37.8102,33000.0
2007-10-16 13:40:00,58.73,58.82,58.67,58.74,29700.0,37.8424,37.9004,37.8038,37.8489,29700.0
2007-10-16 13:50:00,58.74,58.78,58.68,58.76,14700.0,37.8489,37.8746,37.8102,37.8618,14700.0
2007-10-16 14:00:00,58.73,58.79,58.66,58.73,22100.0,37.8424,37.8811,37.7973,37.8424,22100.0
2007-10-16 14:10:00,58.71,58.88,58.68,58.72,27000.0,37.8295,37.9391,37.8102,37.836,27000.0
2007-10-16 14:20:00,58.75,58.75,58.56,58.57,19100.0,37.8553,37.8553,37.7329,37.7393,19100.0
2007-10-16 14:30:00,58.59,58.65,58.45,58.56,46500.0,37.7522,37.7909,37.662,37.7329,46500.0
2007-10-16 14:40:00,58.58,58.65,58.54,58.59,24700.0,37.7458,37.7909,37.72,37.7522,24700.0
2007-10-16 14:50:00,58.59,58.59,58.38,58.42,78900.0,37.7522,37.7522,37.6169,37.6427,78900.0
2007-10-16 15:00:00,58.41,58.52,58.27,58.43,83900.0,37.6362,37.7071,37.546,37.6491,83900.0
2007-10-16 15:10:00,58.43,58.47,58.21,58.3,89200.0,37.6491,37.6749,37.5074,37.5654,89200.0
2007-10-16 15:20:00,58.29,58.35,58.2,58.24,94200.0,37.5589,37.5976,37.5009,37.5267,94200.0
2007-10-16 15:30:00,58.22,58.47,58.1,58.4,91500.0,37.5138,37.6749,37.4365,37.6298,91500.0
2007-10-16 15:40:00,58.39,58.54,58.39,58.49,93700.0,37.6233,37.72,37.6233,37.6878,93700.0
2007-10-16 15:50:00,58.51,58.62,58.49,58.56,148400.0,37.7007,37.7715,37.6878,37.7329,148400.0
2007-10-17 09:30:00,59.95,59.95,58.61,58.93,142200.0,38.6285,38.6285,37.7651,37.9713,142200.0
2007-10-17 09:40:00,58.9,59.22,58.74,59.01,142100.0,37.952,38.1582,37.8489,38.0228,142100.0
2007-10-17 09:50:00,59.0,59.03,58.13,58.2,119000.0,38.0164,38.0357,37.4558,37.5009,119000.0
2007-10-17 10:00:00,58.18,58.57,58.0,58.4,114600.0,37.488,37.7393,37.3721,37.6298,114600.0
2007-10-17 10:10:00,58.4,58.45,57.65,57.75,185000.0,37.6298,37.662,37.1465,37.211,185000.0
2007-10-17 10:20:00,57.77,58.02,57.32,57.5,149100.0,37.2239,37.3849,36.9339,37.0499,149100.0
2007-10-17 10:30:00,57.5,57.62,57.45,57.62,111800.0,37.0499,37.1272,37.0177,37.1272,111800.0
2007-10-17 10:40:00,57.6,57.6,57.37,57.52,84500.0,37.1143,37.1143,36.9661,37.0628,84500.0
2007-10-17 10:50:00,57.5,57.58,57.17,57.17,287200.0,37.0499,37.1014,36.8372,36.8372,287200.0
2007-10-17 11:00:00,57.19,57.25,56.88,57.02,138900.0,36.8501,36.8888,36.6504,36.7406,138900.0
2007-10-17 11:10:00,57.02,57.38,56.94,57.38,97500.0,36.7406,36.9726,36.689,36.9726,97500.0
2007-10-17 11:20:00,57.35,57.44,56.99,57.33,108400.0,36.9532,37.0112,36.7213,36.9403,108400.0
2007-10-17 11:30:00,57.33,57.63,57.33,57.5,75900.0,36.9403,37.1336,36.9403,37.0499,75900.0
2007-10-17 11:40:00,57.5,57.61,57.48,57.6,49300.0,37.0499,37.1208,37.037,37.1143,49300.0
2007-10-17 11:50:00,57.58,57.79,57.55,57.78,61800.0,37.1014,37.2367,37.0821,37.2303,61800.0
2007-10-17 12:00:00,57.78,57.97,57.64,57.93,53900.0,37.2303,37.3527,37.1401,37.327,53900.0
2007-10-17 12:10:00,57.94,57.94,57.85,57.92,53400.0,37.3334,37.3334,37.2754,37.3205,53400.0
2007-10-17 12:20:00,57.91,57.92,57.76,57.84,67100.0,37.3141,37.3205,37.2174,37.269,67100.0
2007-10-17 12:30:00,57.84,57.85,57.66,57.68,72400.0,37.269,37.2754,37.153,37.1659,72400.0
2007-10-17 12:40:00,57.69,58.0,57.68,57.93,48100.0,37.1723,37.3721,37.1659,37.327,48100.0
2007-10-17 12:50:00,57.93,58.1,57.74,57.88,63300.0,37.327,37.4365,37.2045,37.2947,63300.0
2007-10-17 13:00:00,57.89,57.89,57.7,57.7,65700.0,37.3012,37.3012,37.1788,37.1788,65700.0
2007-10-17 13:10:00,57.7,58.0,57.67,57.99,64200.0,37.1788,37.3721,37.1594,37.3656,64200.0
2007-10-17 13:20:00,57.98,58.0,57.88,57.9,61200.0,37.3592,37.3721,37.2947,37.3076,61200.0
2007-10-17 13:30:00,57.9,57.95,57.79,57.86,69100.0,37.3076,37.3398,37.2367,37.2818,69100.0
2007-10-17 13:40:00,57.89,57.9,57.71,57.71,39200.0,37.3012,37.3076,37.1852,37.1852,39200.0
2007-10-17 13:50:00,57.73,57.79,57.6,57.77,83800.0,37.1981,37.2367,37.1143,37.2239,83800.0
2007-10-17 14:00:00,57.71,57.76,57.61,57.74,56600.0,37.1852,37.2174,37.1208,37.2045,56600.0
2007-10-17 14:10:00,57.74,57.75,57.5,57.54,56400.0,37.2045,37.211,37.0499,37.0757,56400.0
2007-10-17 14:20:00,57.54,57.7,57.48,57.69,87200.0,37.0757,37.1788,37.037,37.1723,87200.0
2007-10-17 14:30:00,57.67,57.69,57.54,57.6,60300.0,37.1594,37.1723,37.0757,37.1143,60300.0
2007-10-17 14:40:00,57.57,57.63,56.99,57.39,195200.0,37.095,37.1336,36.7213,36.979,195200.0
2007-10-17 14:50:00,57.38,57.65,57.09,57.34,180400.0,36.9726,37.1465,36.7857,36.9468,180400.0
2007-10-17 15:00:00,57.35,57.44,57.28,57.3,149800.0,36.9532,37.0112,36.9081,36.921,149800.0
2007-10-17 15:10:00,57.3,57.68,57.25,57.59,125000.0,36.921,37.1659,36.8888,37.1079,125000.0
2007-10-17 15:20:00,57.59,57.88,57.57,57.88,70700.0,37.1079,37.2947,37.095,37.2947,70700.0
2007-10-17 15:30:00,57.87,57.94,57.6,57.6,85500.0,37.2883,37.3334,37.1143,37.1143,85500.0
2007-10-17 15:40:00,57.6,57.71,57.6,57.7,122400.0,37.1143,37.1852,37.1143,37.1788,122400.0
2007-10-17 15:50:00,57.71,57.71,57.55,57.66,207600.0,37.1852,37.1852,37.0821,37.153,207600.0
2007-10-18 09:30:00,58.05,58.4,58.04,58.32,77800.0,37.4043,37.6298,37.3978,37.5782,77800.0
2007-10-18 09:40:00,58.32,58.59,58.16,58.16,86500.0,37.5782,37.7522,37.4751,37.4751,86500.0
2007-10-18 09:50:00,58.17,58.17,57.54,57.65,110300.0,37.4816,37.4816,37.0757,37.1465,110300.0
2007-10-18 10:00:00,57.64,57.75,57.55,57.7,82100.0,37.1401,37.211,37.0821,37.1788,82100.0
2007-10-18 10:10:00,57.71,58.16,57.7,58.08,79900.0,37.1852,37.4751,37.1788,37.4236,79900.0
2007-10-18 10:20:00,58.08,58.15,57.96,58.0,76200.0,37.4236,37.4687,37.3463,37.3721,76200.0
2007-10-18 10:30:00,57.99,58.15,57.93,58.14,42100.0,37.3656,37.4687,37.327,37.4623,42100.0
2007-10-18 10:40:00,58.14,58.3,58.04,58.23,29500.0,37.4623,37.5654,37.3978,37.5203,29500.0
2007-10-18 10:50:00,58.22,58.24,57.99,58.0,64400.0,37.5138,37.5267,37.3656,37.3721,64400.0
2007-10-18 11:00:00,58.0,58.01,57.84,57.87,45200.0,37.3721,37.3785,37.269,37.2883,45200.0
2007-10-18 11:10:00,57.86,57.99,57.76,57.95,30800.0,37.2818,37.3656,37.2174,37.3398,30800.0
2007-10-18 11:20:00,57.95,57.99,57.88,57.98,28700.0,37.3398,37.3656,37.2947,37.3592,28700.0
2007-10-18 11:30:00,57.97,58.0,57.87,57.97,40300.0,37.3527,37.3721,37.2883,37.3527,40300.0
2007-10-18 11:40:00,57.99,58.0,57.92,57.94,24100.0,37.3656,37.3721,37.3205,37.3334,24100.0
2007-10-18 11:50:00,57.93,57.95,57.88,57.9,25000.0,37.327,37.3398,37.2947,37.3076,25000.0
2007-10-18 12:00:00,57.89,57.91,57.74,57.75,34300.0,37.3012,37.3141,37.2045,37.211,34300.0
2007-10-18 12:10:00,57.75,57.91,57.75,57.89,43100.0,37.211,37.3141,37.211,37.3012,43100.0
2007-10-18 12:20:00,57.88,57.93,57.83,57.87,26400.0,37.2947,37.327,37.2625,37.2883,26400.0
2007-10-18 12:30:00,57.89,57.9,57.78,57.82,26100.0,37.3012,37.3076,37.2303,37.2561,26100.0
2007-10-18 12:40:00,57.83,57.92,57.8,57.86,21400.0,37.2625,37.3205,37.2432,37.2818,21400.0
2007-10-18 12:50:00,57.86,57.91,57.82,57.85,20200.0,37.2818,37.3141,37.2561,37.2754,20200.0
2007-10-18 13:00:00,57.85,57.86,57.78,57.79,39000.0,37.2754,37.2818,37.2303,37.2367,39000.0
2007-10-18 13:10:00,57.79,57.8,57.64,57.74,42100.0,37.2367,37.2432,37.1401,37.2045,42100.0
2007-10-18 13:20:00,57.74,57.74,57.62,57.63,25800.0,37.2045,37.2045,37.1272,37.1336,25800.0
2007-10-18 13:30:00,57.63,57.72,57.63,57.7,42900.0,37.1336,37.1916,37.1336,37.1788,42900.0
2007-10-18 13:40:00,57.7,57.76,57.67,57.75,46300.0,37.1788,37.2174,37.1594,37.211,46300.0
2007-10-18 13:50:00,57.75,57.76,57.68,57.73,31300.0,37.211,37.2174,37.1659,37.1981,31300.0
2007-10-18 14:00:00,57.73,57.75,57.63,57.66,48200.0,37.1981,37.211,37.1336,37.153,48200.0
2007-10-18 14:10:00,57.64,57.71,57.6,57.6,27800.0,37.1401,37.1852,37.1143,37.1143,27800.0
2007-10-18 14:20:00,57.61,57.61,57.38,57.38,55000.0,37.1208,37.1208,36.9726,36.9726,55000.0
2007-10-18 14:30:00,57.37,57.4,57.21,57.4,67100.0,36.9661,36.9854,36.863,36.9854,67100.0
2007-10-18 14:40:00,57.4,57.43,57.28,57.35,87600.0,36.9854,37.0048,36.9081,36.9532,87600.0
2007-10-18 14:50:00,57.36,57.38,57.2,57.27,101500.0,36.9597,36.9726,36.8566,36.9017,101500.0
2007-10-18 15:00:00,57.29,57.44,57.29,57.37,59300.0,36.9146,37.0112,36.9146,36.9661,59300.0
2007-10-18 15:10:00,57.36,57.45,57.27,57.35,96000.0,36.9597,37.0177,36.9017,36.9532,96000.0
2007-10-18 15:20:00,57.35,57.38,57.3,57.3,70000.0,36.9532,36.9726,36.921,36.921,70000.0
2007-10-18 15:30:00,57.3,57.33,57.2,57.25,120600.0,36.921,36.9403,36.8566,36.8888,120600.0
2007-10-18 15:40:00,57.25,57.28,57.11,57.23,116500.0,36.8888,36.9081,36.7986,36.8759,116500.0
2007-10-18 15:50:00,57.22,57.35,57.19,57.35,100700.0,36.8695,36.9532,36.8501,36.9532,100700.0
2007-10-19 09:30:00,56.91,57.0,56.45,56.45,382700.0,36.6697,36.7277,36.3733,36.3733,382700.0
2007-10-19 09:40:00,56.45,56.5,56.06,56.29,130500.0,36.3733,36.4055,36.122,36.2702,130500.0
2007-10-19 09:50:00,56.29,56.31,56.13,56.23,88800.0,36.2702,36.2831,36.1671,36.2316,88800.0
2007-10-19 10:00:00,56.24,56.56,56.11,56.54,128400.0,36.238,36.4442,36.1542,36.4313,128400.0
2007-10-19 10:10:00,56.54,56.55,56.26,56.29,42500.0,36.4313,36.4378,36.2509,36.2702,42500.0
2007-10-19 10:20:00,56.29,56.43,56.23,56.3,62300.0,36.2702,36.3604,36.2316,36.2767,62300.0
2007-10-19 10:30:00,56.32,56.54,56.22,56.53,73500.0,36.2896,36.4313,36.2251,36.4249,73500.0
2007-10-19 10:40:00,56.54,56.56,56.21,56.22,75700.0,36.4313,36.4442,36.2187,36.2251,75700.0
2007-10-19 10:50:00,56.23,56.3,56.12,56.22,129000.0,36.2316,36.2767,36.1607,36.2251,129000.0
2007-10-19 11:00:00,56.23,56.24,56.07,56.18,76200.0,36.2316,36.238,36.1285,36.1993,76200.0
2007-10-19 11:10:00,56.18,56.21,56.08,56.2,42800.0,36.1993,36.2187,36.1349,36.2122,42800.0
2007-10-19 11:20:00,56.21,56.22,56.1,56.17,30500.0,36.2187,36.2251,36.1478,36.1929,30500.0
2007-10-19 11:30:00,56.18,56.21,55.95,56.06,74200.0,36.1993,36.2187,36.0511,36.122,74200.0
2007-10-19 11:40:00,56.07,56.3,56.04,56.3,37500.0,36.1285,36.2767,36.1091,36.2767,37500.0
2007-10-19 11:50:00,56.31,56.5,56.24,56.4,57100.0,36.2831,36.4055,36.238,36.3411,57100.0
2007-10-19 12:00:00,56.4,56.46,56.27,56.46,42700.0,36.3411,36.3798,36.2573,36.3798,42700.0
2007-10-19 12:10:00,56.46,56.55,56.4,56.51,31000.0,36.3798,36.4378,36.3411,36.412,31000.0
2007-10-19 12:20:00,56.53,56.54,56.46,56.47,50800.0,36.4249,36.4313,36.3798,36.3862,50800.0
2007-10-19 12:30:00,56.48,56.61,56.42,56.61,47800.0,36.3926,36.4764,36.354,36.4764,47800.0
2007-10-19 12:40:00,56.61,56.71,56.58,56.71,47600.0,36.4764,36.5408,36.4571,36.5408,47600.0
2007-10-19 12:50:00,56.71,56.71,56.63,56.71,34000.0,36.5408,36.5408,36.4893,36.5408,34000.0
2007-10-19 13:00:00,56.7,56.7,56.61,56.68,38300.0,36.5344,36.5344,36.4764,36.5215,38300.0
2007-10-19 13:10:00,56.68,56.76,56.66,56.73,32600.0,36.5215,36.5731,36.5086,36.5537,32600.0
2007-10-19 13:20:00,56.74,56.82,56.68,56.81,78200.0,36.5602,36.6117,36.5215,36.6053,78200.0
2007-10-19 13:30:00,56.8,56.82,56.76,56.78,46500.0,36.5988,36.6117,36.5731,36.586,46500.0
2007-10-19 13:40:00,56.79,57.03,56.79,57.01,38200.0,36.5924,36.747,36.5924,36.7342,38200.0
2007-10-19 13:50:00,57.01,57.1,56.88,56.9,50400.0,36.7342,36.7921,36.6504,36.6633,50400.0
2007-10-19 14:00:00,56.91,56.93,56.8,56.89,27300.0,36.6697,36.6826,36.5988,36.6568,27300.0
2007-10-19 14:10:00,56.89,56.97,56.55,56.59,55700.0,36.6568,36.7084,36.4378,36.4635,55700.0
2007-10-19 14:20:00,56.6,56.6,56.32,56.37,92800.0,36.47,36.47,36.2896,36.3218,92800.0
2007-10-19 14:30:00,56.37,56.43,56.17,56.18,98400.0,36.3218,36.3604,36.1929,36.1993,98400.0
2007-10-19 14:40:00,56.2,56.36,56.2,56.36,42500.0,36.2122,36.3153,36.2122,36.3153,42500.0
2007-10-19 14:50:00,56.35,56.36,56.18,56.22,92800.0,36.3089,36.3153,36.1993,36.2251,92800.0
2007-10-19 15:00:00,56.21,56.32,56.15,56.2,77000.0,36.2187,36.2896,36.18,36.2122,77000.0
2007-10-19 15:10:00,56.21,56.21,55.91,55.99,109500.0,36.2187,36.2187,36.0254,36.0769,109500.0
2007-10-19 15:20:00,55.99,56.07,55.92,55.98,146500.0,36.0769,36.1285,36.0318,36.0705,146500.0
2007-10-19 15:30:00,55.98,56.24,55.95,56.22,117000.0,36.0705,36.238,36.0511,36.2251,117000.0
2007-10-19 15:40:00,56.22,56.32,56.13,56.29,296700.0,36.2251,36.2896,36.1671,36.2702,296700.0
2007-10-19 15:50:00,56.29,56.35,56.28,56.31,416300.0,36.2702,36.3089,36.2638,36.2831,416300.0
2007-10-22 09:30:00,55.75,55.97,55.51,55.92,56800.0,35.9223,36.064,35.7676,36.0318,56800.0
2007-10-22 09:40:00,55.92,56.28,55.92,56.06,103300.0,36.0318,36.2638,36.0318,36.122,103300.0
2007-10-22 09:50:00,56.09,56.19,55.92,55.99,90900.0,36.1414,36.2058,36.0318,36.0769,90900.0
2007-10-22 10:00:00,56.0,56.07,55.85,55.95,72000.0,36.0834,36.1285,35.9867,36.0511,72000.0
2007-10-22 10:10:00,55.95,56.2,55.92,56.04,61600.0,36.0511,36.2122,36.0318,36.1091,61600.0
2007-10-22 10:20:00,56.05,56.2,56.04,56.18,39300.0,36.1156,36.2122,36.1091,36.1993,39300.0
2007-10-22 10:30:00,56.18,56.25,56.11,56.21,39400.0,36.1993,36.2444,36.1542,36.2187,39400.0
2007-10-22 10:40:00,56.2,56.34,56.19,56.22,39400.0,36.2122,36.3024,36.2058,36.2251,39400.0
2007-10-22 10:50:00,56.2,56.22,56.01,56.16,44500.0,36.2122,36.2251,36.0898,36.1865,44500.0
2007-10-22 11:00:00,56.16,56.22,56.07,56.2,44600.0,36.1865,36.2251,36.1285,36.2122,44600.0
2007-10-22 11:10:00,56.17,56.24,56.11,56.21,39900.0,36.1929,36.238,36.1542,36.2187,39900.0
2007-10-22 11:20:00,56.2,56.65,56.19,56.61,75800.0,36.2122,36.5022,36.2058,36.4764,75800.0
2007-10-22 11:30:00,56.62,56.72,56.5,56.5,43300.0,36.4829,36.5473,36.4055,36.4055,43300.0
2007-10-22 11:40:00,56.52,56.56,56.44,56.5,71400.0,36.4184,36.4442,36.3669,36.4055,71400.0
2007-10-22 11:50:00,56.5,56.57,56.42,56.53,34900.0,36.4055,36.4506,36.354,36.4249,34900.0
2007-10-22 12:00:00,56.54,56.56,56.45,56.51,34600.0,36.4313,36.4442,36.3733,36.412,34600.0
2007-10-22 12:10:00,56.49,56.51,56.38,56.38,32800.0,36.3991,36.412,36.3282,36.3282,32800.0
2007-10-22 12:20:00,56.39,56.52,56.37,56.47,25900.0,36.3347,36.4184,36.3218,36.3862,25900.0
2007-10-22 12:30:00,56.48,56.5,56.33,56.36,32500.0,36.3926,36.4055,36.296,36.3153,32500.0
2007-10-22 12:40:00,56.35,56.5,56.25,56.49,24300.0,36.3089,36.4055,36.2444,36.3991,24300.0
2007-10-22 12:50:00,56.48,56.72,56.48,56.72,38300.0,36.3926,36.5473,36.3926,36.5473,38300.0
2007-10-22 13:00:00,56.73,56.91,56.68,56.82,32500.0,36.5537,36.6697,36.5215,36.6117,32500.0
2007-10-22 13:10:00,56.83,56.9,56.7,56.79,37500.0,36.6182,36.6633,36.5344,36.5924,37500.0
2007-10-22 13:20:00,56.79,56.86,56.7,56.86,21000.0,36.5924,36.6375,36.5344,36.6375,21000.0
2007-10-22 13:30:00,56.86,56.92,56.19,56.84,25300.0,36.6375,36.6762,36.2058,36.6246,25300.0
2007-10-22 13:40:00,56.83,56.89,56.74,56.79,38100.0,36.6182,36.6568,36.5602,36.5924,38100.0
2007-10-22 13:50:00,56.78,56.79,56.46,56.49,38600.0,36.586,36.5924,36.3798,36.3991,38600.0
2007-10-22 14:00:00,56.5,56.65,56.43,56.65,57500.0,36.4055,36.5022,36.3604,36.5022,57500.0
2007-10-22 14:10:00,56.66,56.82,56.66,56.78,38300.0,36.5086,36.6117,36.5086,36.586,38300.0
2007-10-22 14:20:00,56.78,56.85,56.62,56.65,33700.0,36.586,36.6311,36.4829,36.5022,33700.0
2007-10-22 14:30:00,56.64,56.74,56.53,56.57,24100.0,36.4957,36.5602,36.4249,36.4506,24100.0
2007-10-22 14:40:00,56.54,56.66,56.52,56.6,31800.0,36.4313,36.5086,36.4184,36.47,31800.0
2007-10-22 14:50:00,56.6,56.6,56.46,56.46,30100.0,36.47,36.47,36.3798,36.3798,30100.0
2007-10-22 15:00:00,56.48,56.52,56.21,56.31,67000.0,36.3926,36.4184,36.2187,36.2831,67000.0
2007-10-22 15:10:00,56.32,56.37,56.19,56.25,59400.0,36.2896,36.3218,36.2058,36.2444,59400.0
2007-10-22 15:20:00,56.26,56.29,56.1,56.19,73300.0,36.2509,36.2702,36.1478,36.2058,73300.0
2007-10-22 15:30:00,56.19,56.29,56.15,56.16,102600.0,36.2058,36.2702,36.18,36.1865,102600.0
2007-10-22 15:40:00,56.17,56.4,56.14,56.4,92400.0,36.1929,36.3411,36.1736,36.3411,92400.0
2007-10-22 15:50:00,56.39,56.54,56.37,56.5,79700.0,36.3347,36.4313,36.3218,36.4055,79700.0
2007-10-23 09:30:00,56.64,56.91,56.57,56.91,39900.0,36.4957,36.6697,36.4506,36.6697,39900.0
2007-10-23 09:40:00,56.91,56.92,56.73,56.89,31300.0,36.6697,36.6762,36.5537,36.6568,31300.0
2007-10-23 09:50:00,56.86,56.89,56.62,56.75,58500.0,36.6375,36.6568,36.4829,36.5666,58500.0
2007-10-23 10:00:00,56.76,56.79,56.46,56.65,81100.0,36.5731,36.5924,36.3798,36.5022,81100.0
2007-10-23 10:10:00,56.64,56.67,56.34,56.35,42100.0,36.4957,36.5151,36.3024,36.3089,42100.0
2007-10-23 10:20:00,56.37,56.6,56.34,56.56,46800.0,36.3218,36.47,36.3024,36.4442,46800.0
2007-10-23 10:30:00,56.56,56.58,56.45,56.5,76200.0,36.4442,36.4571,36.3733,36.4055,76200.0
2007-10-23 10:40:00,56.47,56.51,56.33,56.4,42200.0,36.3862,36.412,36.296,36.3411,42200.0
2007-10-23 10:50:00,56.42,56.42,56.15,56.17,44900.0,36.354,36.354,36.18,36.1929,44900.0
2007-10-23 11:00:00,56.15,56.2,56.05,56.13,67000.0,36.18,36.2122,36.1156,36.1671,67000.0
2007-10-23 11:10:00,56.13,56.15,55.88,55.91,44400.0,36.1671,36.18,36.006,36.0254,44400.0
2007-10-23 11:20:00,55.9,56.01,55.71,55.77,55300.0,36.0189,36.0898,35.8965,35.9352,55300.0
2007-10-23 11:30:00,55.77,55.89,55.71,55.87,29200.0,35.9352,36.0125,35.8965,35.9996,29200.0
2007-10-23 11:40:00,55.87,56.06,55.87,56.02,32200.0,35.9996,36.122,35.9996,36.0962,32200.0
2007-10-23 11:50:00,56.05,56.1,56.02,56.07,30400.0,36.1156,36.1478,36.0962,36.1285,30400.0
2007-10-23 12:00:00,56.09,56.18,56.07,56.07,18000.0,36.1414,36.1993,36.1285,36.1285,18000.0
2007-10-23 12:10:00,56.08,56.25,56.08,56.25,22600.0,36.1349,36.2444,36.1349,36.2444,22600.0
2007-10-23 12:20:00,56.25,56.32,56.18,56.21,16700.0,36.2444,36.2896,36.1993,36.2187,16700.0
2007-10-23 12:30:00,56.22,56.35,56.21,56.33,21100.0,36.2251,36.3089,36.2187,36.296,21100.0
2007-10-23 12:40:00,56.34,56.41,56.32,56.35,40500.0,36.3024,36.3475,36.2896,36.3089,40500.0
2007-10-23 12:50:00,56.35,56.35,56.24,56.24,32900.0,36.3089,36.3089,36.238,36.238,32900.0
2007-10-23 13:00:00,56.24,56.35,56.17,56.35,31000.0,36.238,36.3089,36.1929,36.3089,31000.0
2007-10-23 13:10:00,56.34,56.4,56.27,56.31,65200.0,36.3024,36.3411,36.2573,36.2831,65200.0
2007-10-23 13:20:00,56.31,56.37,56.14,56.18,67500.0,36.2831,36.3218,36.1736,36.1993,67500.0
2007-10-23 13:30:00,56.17,56.3,56.09,56.28,42300.0,36.1929,36.2767,36.1414,36.2638,42300.0
2007-10-23 13:40:00,56.27,56.32,56.23,56.23,18500.0,36.2573,36.2896,36.2316,36.2316,18500.0
2007-10-23 13:50:00,56.22,56.37,56.21,56.28,37300.0,36.2251,36.3218,36.2187,36.2638,37300.0
2007-10-23 14:00:00,56.27,56.42,56.26,56.37,57700.0,36.2573,36.354,36.2509,36.3218,57700.0
2007-10-23 14:10:00,56.39,56.47,56.34,56.43,62700.0,36.3347,36.3862,36.3024,36.3604,62700.0
2007-10-23 14:20:00,56.42,56.51,56.39,56.51,22400.0,36.354,36.412,36.3347,36.412,22400.0
2007-10-23 14:30:00,56.49,56.6,56.4,56.5,54400.0,36.3991,36.47,36.3411,36.4055,54400.0
2007-10-23 14:40:00,56.52,56.55,56.4,56.43,48400.0,36.4184,36.4378,36.3411,36.3604,48400.0
2007-10-23 14:50:00,56.45,56.52,56.39,56.39,158100.0,36.3733,36.4184,36.3347,36.3347,158100.0
2007-10-23 15:00:00,56.38,56.46,56.38,56.44,64100.0,36.3282,36.3798,36.3282,36.3669,64100.0
2007-10-23 15:10:00,56.45,56.46,56.39,56.45,66200.0,36.3733,36.3798,36.3347,36.3733,66200.0
2007-10-23 15:20:00,56.43,56.48,56.4,56.44,99000.0,36.3604,36.3926,36.3411,36.3669,99000.0
2007-10-23 15:30:00,56.44,56.54,56.4,56.44,90200.0,36.3669,36.4313,36.3411,36.3669,90200.0
2007-10-23 15:40:00,56.44,56.48,56.44,56.46,441200.0,36.3669,36.3926,36.3669,36.3798,441200.0
2007-10-23 15:50:00,56.46,56.61,56.46,56.59,90800.0,36.3798,36.4764,36.3798,36.4635,90800.0
2007-10-24 09:30:00,56.45,56.6,56.32,56.56,54800.0,36.3733,36.47,36.2896,36.4442,54800.0
2007-10-24 09:40:00,56.59,56.63,56.49,56.56,77600.0,36.4635,36.4893,36.3991,36.4442,77600.0
2007-10-24 09:50:00,56.55,56.7,56.54,56.58,51100.0,36.4378,36.5344,36.4313,36.4571,51100.0
2007-10-24 10:00:00,56.58,56.58,56.16,56.27,84200.0,36.4571,36.4571,36.1865,36.2573,84200.0
2007-10-24 10:10:00,56.27,56.27,55.92,55.96,67900.0,36.2573,36.2573,36.0318,36.0576,67900.0
2007-10-24 10:20:00,55.96,56.28,55.92,56.22,114900.0,36.0576,36.2638,36.0318,36.2251,114900.0
2007-10-24 10:30:00,56.21,56.21,56.01,56.08,101300.0,36.2187,36.2187,36.0898,36.1349,101300.0
2007-10-24 10:40:00,56.08,56.08,55.85,55.91,37700.0,36.1349,36.1349,35.9867,36.0254,37700.0
2007-10-24 10:50:00,55.91,56.0,55.81,55.9,88600.0,36.0254,36.0834,35.9609,36.0189,88600.0
2007-10-24 11:00:00,55.88,56.0,55.81,55.87,89300.0,36.006,36.0834,35.9609,35.9996,89300.0
2007-10-24 11:10:00,55.86,55.9,55.75,55.78,60300.0,35.9932,36.0189,35.9223,35.9416,60300.0
2007-10-24 11:20:00,55.8,55.89,55.73,55.81,180300.0,35.9545,36.0125,35.9094,35.9609,180300.0
2007-10-24 11:30:00,55.8,55.84,55.7,55.78,141200.0,35.9545,35.9803,35.8901,35.9416,141200.0
2007-10-24 11:40:00,55.78,55.81,55.68,55.79,221700.0,35.9416,35.9609,35.8772,35.9481,221700.0
2007-10-24 11:50:00,55.8,55.96,55.8,55.82,49300.0,35.9545,36.0576,35.9545,35.9674,49300.0
2007-10-24 12:00:00,55.81,56.16,55.79,56.16,74600.0,35.9609,36.1865,35.9481,36.1865,74600.0
2007-10-24 12:10:00,56.14,56.27,56.09,56.13,42900.0,36.1736,36.2573,36.1414,36.1671,42900.0
2007-10-24 12:20:00,56.12,56.13,55.97,56.08,38100.0,36.1607,36.1671,36.064,36.1349,38100.0
2007-10-24 12:30:00,56.06,56.17,55.87,56.01,46000.0,36.122,36.1929,35.9996,36.0898,46000.0
2007-10-24 12:40:00,55.95,55.99,55.86,55.97,39300.0,36.0511,36.0769,35.9932,36.064,39300.0
2007-10-24 12:50:00,55.97,56.0,55.7,55.87,28600.0,36.064,36.0834,35.8901,35.9996,28600.0
2007-10-24 13:00:00,55.88,56.0,55.76,55.96,20300.0,36.006,36.0834,35.9287,36.0576,20300.0
2007-10-24 13:10:00,55.96,56.02,55.82,55.89,30900.0,36.0576,36.0962,35.9674,36.0125,30900.0
2007-10-24 13:20:00,55.89,56.0,55.79,55.98,29300.0,36.0125,36.0834,35.9481,36.0705,29300.0
2007-10-24 13:30:00,55.96,56.0,55.88,55.88,29800.0,36.0576,36.0834,36.006,36.006,29800.0
2007-10-24 13:40:00,55.89,56.07,55.85,56.01,35200.0,36.0125,36.1285,35.9867,36.0898,35200.0
2007-10-24 13:50:00,56.01,56.05,55.95,56.02,38300.0,36.0898,36.1156,36.0511,36.0962,38300.0
2007-10-24 14:00:00,56.03,56.03,55.86,55.92,46700.0,36.1027,36.1027,35.9932,36.0318,46700.0
2007-10-24 14:10:00,55.89,55.92,55.77,55.87,54800.0,36.0125,36.0318,35.9352,35.9996,54800.0
2007-10-24 14:20:00,55.89,56.26,55.86,56.19,63900.0,36.0125,36.2509,35.9932,36.2058,63900.0
2007-10-24 14:30:00,56.19,56.35,56.13,56.14,71600.0,36.2058,36.3089,36.1671,36.1736,71600.0
2007-10-24 14:40:00,56.14,56.2,56.02,56.08,44500.0,36.1736,36.2122,36.0962,36.1349,44500.0
2007-10-24 14:50:00,56.07,56.35,56.01,56.27,63300.0,36.1285,36.3089,36.0898,36.2573,63300.0
2007-10-24 15:00:00,56.31,56.5,56.27,56.5,60400.0,36.2831,36.4055,36.2573,36.4055,60400.0
2007-10-24 15:10:00,56.5,56.68,56.3,56.33,110700.0,36.4055,36.5215,36.2767,36.296,110700.0
2007-10-24 15:20:00,56.33,56.62,56.23,56.6,69000.0,36.296,36.4829,36.2316,36.47,69000.0
2007-10-24 15:30:00,56.59,56.6,56.32,56.43,114300.0,36.4635,36.47,36.2896,36.3604,114300.0
2007-10-24 15:40:00,56.44,56.51,56.35,56.43,116900.0,36.3669,36.412,36.3089,36.3604,116900.0
2007-10-24 15:50:00,56.43,56.6,56.37,56.5,123000.0,36.3604,36.47,36.3218,36.4055,123000.0
2007-10-25 09:30:00,55.92,56.83,55.92,56.38,59600.0,36.0318,36.6182,36.0318,36.3282,59600.0
2007-10-25 09:40:00,56.33,56.36,55.89,55.89,79900.0,36.296,36.3153,36.0125,36.0125,79900.0
2007-10-25 09:50:00,55.93,56.06,55.83,55.87,53300.0,36.0383,36.122,35.9738,35.9996,53300.0
2007-10-25 10:00:00,55.83,56.22,55.83,56.11,147300.0,35.9738,36.2251,35.9738,36.1542,147300.0
2007-10-25 10:10:00,56.12,56.56,56.12,56.51,244900.0,36.1607,36.4442,36.1607,36.412,244900.0
2007-10-25 10:20:00,56.51,56.56,56.25,56.27,110500.0,36.412,36.4442,36.2444,36.2573,110500.0
2007-10-25 10:30:00,56.28,56.34,56.19,56.31,61400.0,36.2638,36.3024,36.2058,36.2831,61400.0
2007-10-25 10:40:00,56.3,56.34,56.23,56.29,77500.0,36.2767,36.3024,36.2316,36.2702,77500.0
2007-10-25 10:50:00,56.31,56.5,56.31,56.46,67700.0,36.2831,36.4055,36.2831,36.3798,67700.0
2007-10-25 11:00:00,56.45,56.53,56.18,56.29,46300.0,36.3733,36.4249,36.1993,36.2702,46300.0
2007-10-25 11:10:00,56.29,56.31,56.23,56.27,38000.0,36.2702,36.2831,36.2316,36.2573,38000.0
2007-10-25 11:20:00,56.28,56.36,56.27,56.35,35600.0,36.2638,36.3153,36.2573,36.3089,35600.0
2007-10-25 11:30:00,56.35,56.4,56.18,56.18,30900.0,36.3089,36.3411,36.1993,36.1993,30900.0
2007-10-25 11:40:00,56.19,56.24,56.12,56.24,23500.0,36.2058,36.238,36.1607,36.238,23500.0
2007-10-25 11:50:00,56.24,56.35,56.15,56.2,31400.0,36.238,36.3089,36.18,36.2122,31400.0
2007-10-25 12:00:00,56.19,56.28,56.09,56.16,68300.0,36.2058,36.2638,36.1414,36.1865,68300.0
2007-10-25 12:10:00,56.17,56.28,56.12,56.17,64000.0,36.1929,36.2638,36.1607,36.1929,64000.0
2007-10-25 12:20:00,56.16,56.19,55.99,56.0,63000.0,36.1865,36.2058,36.0769,36.0834,63000.0
2007-10-25 12:30:00,56.0,56.01,55.78,55.86,39300.0,36.0834,36.0898,35.9416,35.9932,39300.0
2007-10-25 12:40:00,55.86,56.04,55.81,55.98,44500.0,35.9932,36.1091,35.9609,36.0705,44500.0
2007-10-25 12:50:00,55.99,56.22,55.98,56.08,19000.0,36.0769,36.2251,36.0705,36.1349,19000.0
2007-10-25 13:00:00,56.07,56.33,56.06,56.2,89700.0,36.1285,36.296,36.122,36.2122,89700.0
2007-10-25 13:10:00,56.19,56.23,56.06,56.08,30000.0,36.2058,36.2316,36.122,36.1349,30000.0
2007-10-25 13:20:00,56.07,56.14,55.91,56.11,45500.0,36.1285,36.1736,36.0254,36.1542,45500.0
2007-10-25 13:30:00,56.14,56.21,56.05,56.08,39400.0,36.1736,36.2187,36.1156,36.1349,39400.0
2007-10-25 13:40:00,56.07,56.25,56.01,56.21,20200.0,36.1285,36.2444,36.0898,36.2187,20200.0
2007-10-25 13:50:00,56.2,56.2,55.92,56.0,63900.0,36.2122,36.2122,36.0318,36.0834,63900.0
2007-10-25 14:00:00,56.03,56.04,55.86,55.99,83100.0,36.1027,36.1091,35.9932,36.0769,83100.0
2007-10-25 14:10:00,55.98,56.17,55.96,56.17,51400.0,36.0705,36.1929,36.0576,36.1929,51400.0
2007-10-25 14:20:00,56.17,56.39,56.08,56.33,53500.0,36.1929,36.3347,36.1349,36.296,53500.0
2007-10-25 14:30:00,56.33,56.38,56.11,56.36,40400.0,36.296,36.3282,36.1542,36.3153,40400.0
2007-10-25 14:40:00,56.33,56.41,56.16,56.19,42300.0,36.296,36.3475,36.1865,36.2058,42300.0
2007-10-25 14:50:00,56.18,56.49,56.18,56.48,70800.0,36.1993,36.3991,36.1993,36.3926,70800.0
2007-10-25 15:00:00,56.48,56.5,56.22,56.28,75700.0,36.3926,36.4055,36.2251,36.2638,75700.0
2007-10-25 15:10:00,56.26,56.53,56.25,56.51,49800.0,36.2509,36.4249,36.2444,36.412,49800.0
2007-10-25 15:20:00,56.51,56.65,56.43,56.63,89100.0,36.412,36.5022,36.3604,36.4893,89100.0
2007-10-25 15:30:00,56.63,56.75,56.56,56.74,131600.0,36.4893,36.5666,36.4442,36.5602,131600.0
2007-10-25 15:40:00,56.76,57.05,56.75,56.96,151300.0,36.5731,36.7599,36.5666,36.7019,151300.0
2007-10-25 15:50:00,56.93,56.98,56.7,56.72,284600.0,36.6826,36.7148,36.5344,36.5473,284600.0
2007-10-26 09:30:00,56.33,57.62,56.07,57.46,69800.0,36.296,37.1272,36.1285,37.0241,69800.0
2007-10-26 09:40:00,57.46,57.51,57.06,57.16,66800.0,37.0241,37.0563,36.7664,36.8308,66800.0
2007-10-26 09:50:00,57.14,57.28,56.9,57.0,68900.0,36.8179,36.9081,36.6633,36.7277,68900.0
2007-10-26 10:00:00,57.0,57.09,56.87,57.0,62800.0,36.7277,36.7857,36.6439,36.7277,62800.0
2007-10-26 10:10:00,57.02,57.07,56.9,56.93,54000.0,36.7406,36.7728,36.6633,36.6826,54000.0
2007-10-26 10:20:00,56.89,57.1,56.89,57.05,61400.0,36.6568,36.7921,36.6568,36.7599,61400.0
2007-10-26 10:30:00,57.04,57.08,56.95,56.98,49300.0,36.7535,36.7793,36.6955,36.7148,49300.0
2007-10-26 10:40:00,56.98,57.05,56.87,57.0,51200.0,36.7148,36.7599,36.6439,36.7277,51200.0
2007-10-26 10:50:00,57.0,57.09,56.95,57.05,46500.0,36.7277,36.7857,36.6955,36.7599,46500.0
2007-10-26 11:00:00,57.05,57.1,57.0,57.03,20600.0,36.7599,36.7921,36.7277,36.747,20600.0
2007-10-26 11:10:00,57.05,57.16,57.02,57.05,21600.0,36.7599,36.8308,36.7406,36.7599,21600.0
2007-10-26 11:20:00,57.04,57.1,56.98,57.0,37500.0,36.7535,36.7921,36.7148,36.7277,37500.0
2007-10-26 11:30:00,57.03,57.1,57.01,57.05,15400.0,36.747,36.7921,36.7342,36.7599,15400.0
2007-10-26 11:40:00,57.05,57.13,57.04,57.06,20400.0,36.7599,36.8115,36.7535,36.7664,20400.0
2007-10-26 11:50:00,57.07,57.07,56.89,56.92,27300.0,36.7728,36.7728,36.6568,36.6762,27300.0
2007-10-26 12:00:00,56.92,56.92,56.79,56.81,36600.0,36.6762,36.6762,36.5924,36.6053,36600.0
2007-10-26 12:10:00,56.81,56.98,56.81,56.91,49200.0,36.6053,36.7148,36.6053,36.6697,49200.0
2007-10-26 12:20:00,56.9,56.97,56.89,56.95,63500.0,36.6633,36.7084,36.6568,36.6955,63500.0
2007-10-26 12:30:00,56.95,56.97,56.91,56.91,49400.0,36.6955,36.7084,36.6697,36.6697,49400.0
2007-10-26 12:40:00,56.91,56.98,56.89,56.93,41200.0,36.6697,36.7148,36.6568,36.6826,41200.0
2007-10-26 12:50:00,56.93,56.96,56.9,56.93,28900.0,36.6826,36.7019,36.6633,36.6826,28900.0
2007-10-26 13:00:00,56.93,56.96,56.86,56.94,29700.0,36.6826,36.7019,36.6375,36.689,29700.0
2007-10-26 13:10:00,56.96,56.96,56.88,56.95,36800.0,36.7019,36.7019,36.6504,36.6955,36800.0
2007-10-26 13:20:00,56.95,56.96,56.85,56.85,38100.0,36.6955,36.7019,36.6311,36.6311,38100.0
2007-10-26 13:30:00,56.84,56.92,56.71,56.85,37400.0,36.6246,36.6762,36.5408,36.6311,37400.0
2007-10-26 13:40:00,56.87,56.94,56.84,56.94,13500.0,36.6439,36.689,36.6246,36.689,13500.0
2007-10-26 13:50:00,56.93,56.97,56.87,56.92,23500.0,36.6826,36.7084,36.6439,36.6762,23500.0
2007-10-26 14:00:00,56.94,57.0,56.94,56.98,36100.0,36.689,36.7277,36.689,36.7148,36100.0
2007-10-26 14:10:00,56.98,57.13,56.98,57.03,30400.0,36.7148,36.8115,36.7148,36.747,30400.0
2007-10-26 14:20:00,57.05,57.14,57.04,57.11,29300.0,36.7599,36.8179,36.7535,36.7986,29300.0
2007-10-26 14:30:00,57.11,57.17,57.06,57.17,38000.0,36.7986,36.8372,36.7664,36.8372,38000.0
2007-10-26 14:40:00,57.16,57.21,57.11,57.21,41800.0,36.8308,36.863,36.7986,36.863,41800.0
2007-10-26 14:50:00,57.21,57.21,57.14,57.15,48000.0,36.863,36.863,36.8179,36.8244,48000.0
2007-10-26 15:00:00,57.16,57.19,57.03,57.05,78300.0,36.8308,36.8501,36.747,36.7599,78300.0
2007-10-26 15:10:00,57.06,57.1,56.99,57.0,36200.0,36.7664,36.7921,36.7213,36.7277,36200.0
2007-10-26 15:20:00,57.0,57.0,56.89,56.97,47400.0,36.7277,36.7277,36.6568,36.7084,47400.0
2007-10-26 15:30:00,56.98,57.0,56.95,56.95,68800.0,36.7148,36.7277,36.6955,36.6955,68800.0
2007-10-26 15:40:00,56.96,57.0,56.91,56.91,86400.0,36.7019,36.7277,36.6697,36.6697,86400.0
2007-10-26 15:50:00,56.91,56.93,56.83,56.93,136300.0,36.6697,36.6826,36.6182,36.6826,136300.0
2007-10-29 09:30:00,57.25,57.36,56.98,57.16,68000.0,36.8888,36.9597,36.7148,36.8308,68000.0
2007-10-29 09:40:00,57.17,57.39,57.0,57.06,26900.0,36.8372,36.979,36.7277,36.7664,26900.0
2007-10-29 09:50:00,57.06,57.26,57.0,57.03,24100.0,36.7664,36.8952,36.7277,36.747,24100.0
2007-10-29 10:00:00,57.01,57.02,56.68,56.88,33900.0,36.7342,36.7406,36.5215,36.6504,33900.0
2007-10-29 10:10:00,56.89,57.05,56.86,56.96,46500.0,36.6568,36.7599,36.6375,36.7019,46500.0
2007-10-29 10:20:00,56.94,57.11,56.94,56.97,33800.0,36.689,36.7986,36.689,36.7084,33800.0
2007-10-29 10:30:00,56.97,56.97,56.7,56.78,48500.0,36.7084,36.7084,36.5344,36.586,48500.0
2007-10-29 10:40:00,56.77,56.83,56.67,56.67,40400.0,36.5795,36.6182,36.5151,36.5151,40400.0
2007-10-29 10:50:00,56.67,56.69,56.5,56.53,59700.0,36.5151,36.528,36.4055,36.4249,59700.0
2007-10-29 11:00:00,56.52,56.75,56.44,56.73,35200.0,36.4184,36.5666,36.3669,36.5537,35200.0
2007-10-29 11:10:00,56.72,56.88,56.71,56.79,26600.0,36.5473,36.6504,36.5408,36.5924,26600.0
2007-10-29 11:20:00,56.79,56.89,56.76,56.87,13800.0,36.5924,36.6568,36.5731,36.6439,13800.0
2007-10-29 11:30:00,56.87,57.0,56.84,56.85,17200.0,36.6439,36.7277,36.6246,36.6311,17200.0
2007-10-29 11:40:00,56.85,56.86,56.64,56.7,29200.0,36.6311,36.6375,36.4957,36.5344,29200.0
2007-10-29 11:50:00,56.68,56.68,56.6,56.64,11900.0,36.5215,36.5215,36.47,36.4957,11900.0
2007-10-29 12:00:00,56.65,56.76,56.63,56.76,14500.0,36.5022,36.5731,36.4893,36.5731,14500.0
2007-10-29 12:10:00,56.76,56.88,56.74,56.88,11800.0,36.5731,36.6504,36.5602,36.6504,11800.0
2007-10-29 12:20:00,56.88,56.89,56.79,56.79,6900.0,36.6504,36.6568,36.5924,36.5924,6900.0
2007-10-29 12:30:00,56.8,56.84,56.75,56.75,8000.0,36.5988,36.6246,36.5666,36.5666,8000.0
2007-10-29 12:40:00,56.77,56.81,56.74,56.81,7800.0,36.5795,36.6053,36.5602,36.6053,7800.0
2007-10-29 12:50:00,56.82,56.91,56.77,56.78,17800.0,36.6117,36.6697,36.5795,36.586,17800.0
2007-10-29 13:00:00,56.78,56.81,56.75,56.8,8800.0,36.586,36.6053,36.5666,36.5988,8800.0
2007-10-29 13:10:00,56.78,56.9,56.78,56.8,13000.0,36.586,36.6633,36.586,36.5988,13000.0
2007-10-29 13:20:00,56.81,56.81,56.74,56.8,35100.0,36.6053,36.6053,36.5602,36.5988,35100.0
2007-10-29 13:30:00,56.8,56.87,56.8,56.85,16700.0,36.5988,36.6439,36.5988,36.6311,16700.0
2007-10-29 13:40:00,56.85,56.9,56.84,56.9,21600.0,36.6311,36.6633,36.6246,36.6633,21600.0
2007-10-29 13:50:00,56.91,56.92,56.85,56.9,10300.0,36.6697,36.6762,36.6311,36.6633,10300.0
2007-10-29 14:00:00,56.9,56.95,56.87,56.91,8100.0,36.6633,36.6955,36.6439,36.6697,8100.0
2007-10-29 14:10:00,56.88,56.9,56.85,56.86,51100.0,36.6504,36.6633,36.6311,36.6375,51100.0
2007-10-29 14:20:00,56.85,56.88,56.85,56.85,28900.0,36.6311,36.6504,36.6311,36.6311,28900.0
2007-10-29 14:30:00,56.85,56.87,56.85,56.86,65000.0,36.6311,36.6439,36.6311,36.6375,65000.0
2007-10-29 14:40:00,56.85,56.88,56.84,56.87,69000.0,36.6311,36.6504,36.6246,36.6439,69000.0
2007-10-29 14:50:00,56.86,56.95,56.85,56.9,53500.0,36.6375,36.6955,36.6311,36.6633,53500.0
2007-10-29 15:00:00,56.91,56.96,56.86,56.96,20800.0,36.6697,36.7019,36.6375,36.7019,20800.0
2007-10-29 15:10:00,56.95,57.02,56.95,56.99,32300.0,36.6955,36.7406,36.6955,36.7213,32300.0
2007-10-29 15:20:00,56.99,57.03,56.95,57.01,34900.0,36.7213,36.747,36.6955,36.7342,34900.0
2007-10-29 15:30:00,57.01,57.07,56.96,57.05,40100.0,36.7342,36.7728,36.7019,36.7599,40100.0
2007-10-29 15:40:00,57.04,57.06,56.94,56.97,51800.0,36.7535,36.7664,36.689,36.7084,51800.0
2007-10-29 15:50:00,56.96,57.03,56.95,57.02,82400.0,36.7019,36.747,36.6955,36.7406,82400.0
2007-10-30 09:30:00,57.85,57.85,56.54,56.82,31500.0,37.2754,37.2754,36.4313,36.6117,31500.0
2007-10-30 09:40:00,56.8,56.97,56.74,56.79,30700.0,36.5988,36.7084,36.5602,36.5924,30700.0
2007-10-30 09:50:00,56.8,56.86,56.5,56.52,29800.0,36.5988,36.6375,36.4055,36.4184,29800.0
2007-10-30 10:00:00,56.5,56.63,56.42,56.58,57500.0,36.4055,36.4893,36.354,36.4571,57500.0
2007-10-30 10:10:00,56.58,56.75,56.54,56.67,22700.0,36.4571,36.5666,36.4313,36.5151,22700.0
2007-10-30 10:20:00,56.65,56.77,56.6,56.75,18900.0,36.5022,36.5795,36.47,36.5666,18900.0
2007-10-30 10:30:00,56.75,56.75,56.65,56.69,18700.0,36.5666,36.5666,36.5022,36.528,18700.0
2007-10-30 10:40:00,56.67,56.7,56.63,56.64,11300.0,36.5151,36.5344,36.4893,36.4957,11300.0
2007-10-30 10:50:00,56.66,56.7,56.62,56.69,11100.0,36.5086,36.5344,36.4829,36.528,11100.0
2007-10-30 11:00:00,56.69,56.69,56.5,56.51,26500.0,36.528,36.528,36.4055,36.412,26500.0
2007-10-30 11:10:00,56.5,56.55,56.5,56.55,24300.0,36.4055,36.4378,36.4055,36.4378,24300.0
2007-10-30 11:20:00,56.55,56.6,56.5,56.5,19300.0,36.4378,36.47,36.4055,36.4055,19300.0
2007-10-30 11:30:00,56.53,56.55,56.45,56.46,14100.0,36.4249,36.4378,36.3733,36.3798,14100.0
2007-10-30 11:40:00,56.47,56.52,56.44,56.52,11400.0,36.3862,36.4184,36.3669,36.4184,11400.0
2007-10-30 11:50:00,56.51,56.54,56.37,56.53,22800.0,36.412,36.4313,36.3218,36.4249,22800.0
2007-10-30 12:00:00,56.53,56.77,56.52,56.77,24900.0,36.4249,36.5795,36.4184,36.5795,24900.0
2007-10-30 12:10:00,56.77,56.82,56.65,56.67,24500.0,36.5795,36.6117,36.5022,36.5151,24500.0
2007-10-30 12:20:00,56.66,56.67,56.56,56.6,17400.0,36.5086,36.5151,36.4442,36.47,17400.0
2007-10-30 12:30:00,56.6,56.62,56.48,56.48,23700.0,36.47,36.4829,36.3926,36.3926,23700.0
2007-10-30 12:40:00,56.51,56.58,56.48,56.57,11300.0,36.412,36.4571,36.3926,36.4506,11300.0
2007-10-30 12:50:00,56.57,56.61,56.56,56.59,10900.0,36.4506,36.4764,36.4442,36.4635,10900.0
2007-10-30 13:00:00,56.56,56.58,56.5,56.56,11200.0,36.4442,36.4571,36.4055,36.4442,11200.0
2007-10-30 13:10:00,56.56,56.6,56.51,56.55,21400.0,36.4442,36.47,36.412,36.4378,21400.0
2007-10-30 13:20:00,56.54,56.58,56.51,56.57,11400.0,36.4313,36.4571,36.412,36.4506,11400.0
2007-10-30 13:30:00,56.56,56.58,56.5,56.57,16300.0,36.4442,36.4571,36.4055,36.4506,16300.0
2007-10-30 13:40:00,56.57,56.63,56.55,56.59,15200.0,36.4506,36.4893,36.4378,36.4635,15200.0
2007-10-30 13:50:00,56.59,56.64,56.58,56.64,13500.0,36.4635,36.4957,36.4571,36.4957,13500.0
2007-10-30 14:00:00,56.63,56.78,56.59,56.76,26800.0,36.4893,36.586,36.4635,36.5731,26800.0
2007-10-30 14:10:00,56.76,56.8,56.71,56.71,18000.0,36.5731,36.5988,36.5408,36.5408,18000.0
2007-10-30 14:20:00,56.72,56.77,56.68,56.7,9800.0,36.5473,36.5795,36.5215,36.5344,9800.0
2007-10-30 14:30:00,56.7,56.77,56.68,56.77,14200.0,36.5344,36.5795,36.5215,36.5795,14200.0
2007-10-30 14:40:00,56.77,56.8,56.73,56.74,11300.0,36.5795,36.5988,36.5537,36.5602,11300.0
2007-10-30 14:50:00,56.74,56.74,56.69,56.7,14400.0,36.5602,36.5602,36.528,36.5344,14400.0
2007-10-30 15:00:00,56.69,56.71,56.67,56.7,20400.0,36.528,36.5408,36.5151,36.5344,20400.0
2007-10-30 15:10:00,56.7,56.72,56.68,56.72,40600.0,36.5344,36.5473,36.5215,36.5473,40600.0
2007-10-30 15:20:00,56.72,56.72,56.67,56.67,52800.0,36.5473,36.5473,36.5151,36.5151,52800.0
2007-10-30 15:30:00,56.67,56.71,56.59,56.65,79300.0,36.5151,36.5408,36.4635,36.5022,79300.0
2007-10-30 15:40:00,56.65,56.67,56.55,56.6,76500.0,36.5022,36.5151,36.4378,36.47,76500.0
2007-10-30 15:50:00,56.6,56.7,56.5,56.57,306100.0,36.47,36.5344,36.4055,36.4506,306100.0
2007-10-31 09:30:00,56.75,56.9,56.75,56.76,42500.0,36.5666,36.6633,36.5666,36.5731,42500.0
2007-10-31 09:40:00,56.76,56.82,56.5,56.79,51800.0,36.5731,36.6117,36.4055,36.5924,51800.0
2007-10-31 09:50:00,56.73,56.82,56.5,56.6,51400.0,36.5537,36.6117,36.4055,36.47,51400.0
2007-10-31 10:00:00,56.59,56.72,56.51,56.7,64600.0,36.4635,36.5473,36.412,36.5344,64600.0
2007-10-31 10:10:00,56.69,56.96,56.69,56.93,28600.0,36.528,36.7019,36.528,36.6826,28600.0
2007-10-31 10:20:00,56.93,56.98,56.9,56.92,32400.0,36.6826,36.7148,36.6633,36.6762,32400.0
2007-10-31 10:30:00,56.93,56.95,56.78,56.9,49900.0,36.6826,36.6955,36.586,36.6633,49900.0
2007-10-31 10:40:00,56.9,57.09,56.9,57.05,23500.0,36.6633,36.7857,36.6633,36.7599,23500.0
2007-10-31 10:50:00,57.05,57.2,57.04,57.14,33200.0,36.7599,36.8566,36.7535,36.8179,33200.0
2007-10-31 11:00:00,57.13,57.19,57.07,57.09,26800.0,36.8115,36.8501,36.7728,36.7857,26800.0
2007-10-31 11:10:00,57.08,57.18,57.07,57.17,20600.0,36.7793,36.8437,36.7728,36.8372,20600.0
2007-10-31 11:20:00,57.18,57.19,57.07,57.1,18100.0,36.8437,36.8501,36.7728,36.7921,18100.0
2007-10-31 11:30:00,57.08,57.25,57.08,57.25,51000.0,36.7793,36.8888,36.7793,36.8888,51000.0
2007-10-31 11:40:00,57.25,57.36,57.22,57.36,42300.0,36.8888,36.9597,36.8695,36.9597,42300.0
2007-10-31 11:50:00,57.36,57.41,57.27,57.4,43400.0,36.9597,36.9919,36.9017,36.9854,43400.0
2007-10-31 12:00:00,57.4,57.49,57.39,57.4,47000.0,36.9854,37.0434,36.979,36.9854,47000.0
2007-10-31 12:10:00,57.43,57.49,57.35,57.35,20800.0,37.0048,37.0434,36.9532,36.9532,20800.0
2007-10-31 12:20:00,57.35,57.39,57.29,57.31,45400.0,36.9532,36.979,36.9146,36.9275,45400.0
2007-10-31 12:30:00,57.32,57.34,57.25,57.27,28700.0,36.9339,36.9468,36.8888,36.9017,28700.0
2007-10-31 12:40:00,57.27,57.27,57.21,57.22,20300.0,36.9017,36.9017,36.863,36.8695,20300.0
2007-10-31 12:50:00,57.24,57.26,57.22,57.24,16600.0,36.8824,36.8952,36.8695,36.8824,16600.0
2007-10-31 13:00:00,57.23,57.25,57.22,57.23,9800.0,36.8759,36.8888,36.8695,36.8759,9800.0
2007-10-31 13:10:00,57.24,57.25,57.21,57.24,13200.0,36.8824,36.8888,36.863,36.8824,13200.0
2007-10-31 13:20:00,57.25,57.26,57.15,57.18,21700.0,36.8888,36.8952,36.8244,36.8437,21700.0
2007-10-31 13:30:00,57.2,57.26,57.19,57.25,11200.0,36.8566,36.8952,36.8501,36.8888,11200.0
2007-10-31 13:40:00,57.25,57.28,57.22,57.23,38000.0,36.8888,36.9081,36.8695,36.8759,38000.0
2007-10-31 13:50:00,57.23,57.28,57.19,57.28,37300.0,36.8759,36.9081,36.8501,36.9081,37300.0
2007-10-31 14:00:00,57.29,57.29,57.07,57.25,46400.0,36.9146,36.9146,36.7728,36.8888,46400.0
2007-10-31 14:10:00,57.23,57.29,56.79,57.09,68700.0,36.8759,36.9146,36.5924,36.7857,68700.0
2007-10-31 14:20:00,57.17,57.25,56.97,57.11,69700.0,36.8372,36.8888,36.7084,36.7986,69700.0
2007-10-31 14:30:00,57.12,57.21,56.96,57.02,66800.0,36.805,36.863,36.7019,36.7406,66800.0
2007-10-31 14:40:00,57.03,57.3,57.03,57.19,75300.0,36.747,36.921,36.747,36.8501,75300.0
2007-10-31 14:50:00,57.25,57.66,57.15,57.54,103300.0,36.8888,37.153,36.8244,37.0757,103300.0
2007-10-31 15:00:00,57.55,57.61,57.21,57.53,55400.0,37.0821,37.1208,36.863,37.0692,55400.0
2007-10-31 15:10:00,57.53,57.55,57.2,57.24,78400.0,37.0692,37.0821,36.8566,36.8824,78400.0
2007-10-31 15:20:00,57.26,57.56,57.05,57.16,48600.0,36.8952,37.0885,36.7599,36.8308,48600.0
2007-10-31 15:30:00,57.16,57.29,57.14,57.22,90100.0,36.8308,36.9146,36.8179,36.8695,90100.0
2007-10-31 15:40:00,57.22,57.31,57.2,57.24,165200.0,36.8695,36.9275,36.8566,36.8824,165200.0
2007-10-31 15:50:00,57.26,57.33,57.23,57.26,312200.0,36.8952,36.9403,36.8759,36.8952,312200.0
2007-11-01 09:30:00,56.87,56.89,56.41,56.46,71200.0,36.6439,36.6568,36.3475,36.3798,71200.0
2007-11-01 09:40:00,56.4,56.93,56.4,56.58,61900.0,36.3411,36.6826,36.3411,36.4571,61900.0
2007-11-01 09:50:00,56.56,56.68,56.46,56.6,36400.0,36.4442,36.5215,36.3798,36.47,36400.0
2007-11-01 10:00:00,56.56,56.92,56.45,56.57,79500.0,36.4442,36.6762,36.3733,36.4506,79500.0
2007-11-01 10:10:00,56.5,56.68,56.33,56.5,39200.0,36.4055,36.5215,36.296,36.4055,39200.0
2007-11-01 10:20:00,56.54,56.54,56.4,56.5,20100.0,36.4313,36.4313,36.3411,36.4055,20100.0
2007-11-01 10:30:00,56.49,56.57,56.47,56.5,40500.0,36.3991,36.4506,36.3862,36.4055,40500.0
2007-11-01 10:40:00,56.5,56.55,56.4,56.44,42100.0,36.4055,36.4378,36.3411,36.3669,42100.0
2007-11-01 10:50:00,56.43,56.59,56.41,56.58,49800.0,36.3604,36.4635,36.3475,36.4571,49800.0
2007-11-01 11:00:00,56.58,56.62,56.44,56.48,61400.0,36.4571,36.4829,36.3669,36.3926,61400.0
2007-11-01 11:10:00,56.49,56.55,56.39,56.54,24400.0,36.3991,36.4378,36.3347,36.4313,24400.0
2007-11-01 11:20:00,56.54,56.64,56.53,56.64,24600.0,36.4313,36.4957,36.4249,36.4957,24600.0
2007-11-01 11:30:00,56.61,56.62,56.4,56.41,36700.0,36.4764,36.4829,36.3411,36.3475,36700.0
2007-11-01 11:40:00,56.42,56.45,56.31,56.45,60900.0,36.354,36.3733,36.2831,36.3733,60900.0
2007-11-01 11:50:00,56.44,56.54,56.44,56.54,32100.0,36.3669,36.4313,36.3669,36.4313,32100.0
2007-11-01 12:00:00,56.54,56.68,56.51,56.58,34800.0,36.4313,36.5215,36.412,36.4571,34800.0
2007-11-01 12:10:00,56.61,56.62,56.5,56.54,50800.0,36.4764,36.4829,36.4055,36.4313,50800.0
2007-11-01 12:20:00,56.55,56.63,56.51,56.52,30200.0,36.4378,36.4893,36.412,36.4184,30200.0
2007-11-01 12:30:00,56.51,56.57,56.5,56.53,54300.0,36.412,36.4506,36.4055,36.4249,54300.0
2007-11-01 12:40:00,56.53,56.56,56.46,56.52,38800.0,36.4249,36.4442,36.3798,36.4184,38800.0
2007-11-01 12:50:00,56.51,56.63,56.5,56.61,19000.0,36.412,36.4893,36.4055,36.4764,19000.0
2007-11-01 13:00:00,56.59,56.67,56.49,56.64,31600.0,36.4635,36.5151,36.3991,36.4957,31600.0
2007-11-01 13:10:00,56.66,56.73,56.56,56.73,20000.0,36.5086,36.5537,36.4442,36.5537,20000.0
2007-11-01 13:20:00,56.73,56.75,56.56,56.56,28000.0,36.5537,36.5666,36.4442,36.4442,28000.0
2007-11-01 13:30:00,56.55,56.69,56.54,56.66,29000.0,36.4378,36.528,36.4313,36.5086,29000.0
2007-11-01 13:40:00,56.69,56.69,56.51,56.62,20400.0,36.528,36.528,36.412,36.4829,20400.0
2007-11-01 13:50:00,56.64,56.64,56.5,56.63,49200.0,36.4957,36.4957,36.4055,36.4893,49200.0
2007-11-01 14:00:00,56.61,56.79,56.61,56.74,33600.0,36.4764,36.5924,36.4764,36.5602,33600.0
2007-11-01 14:10:00,56.73,56.84,56.67,56.8,31900.0,36.5537,36.6246,36.5151,36.5988,31900.0
2007-11-01 14:20:00,56.8,56.83,56.69,56.71,34600.0,36.5988,36.6182,36.528,36.5408,34600.0
2007-11-01 14:30:00,56.71,56.96,56.71,56.94,29000.0,36.5408,36.7019,36.5408,36.689,29000.0
2007-11-01 14:40:00,56.95,57.21,56.89,57.21,58100.0,36.6955,36.863,36.6568,36.863,58100.0
2007-11-01 14:50:00,57.2,57.21,56.97,57.02,60300.0,36.8566,36.863,36.7084,36.7406,60300.0
2007-11-01 15:00:00,57.02,57.04,56.94,57.04,71500.0,36.7406,36.7535,36.689,36.7535,71500.0
2007-11-01 15:10:00,57.04,57.04,56.72,56.77,107700.0,36.7535,36.7535,36.5473,36.5795,107700.0
2007-11-01 15:20:00,56.74,56.78,56.48,56.49,69800.0,36.5602,36.586,36.3926,36.3991,69800.0
2007-11-01 15:30:00,56.49,56.62,56.48,56.59,106700.0,36.3991,36.4829,36.3926,36.4635,106700.0
2007-11-01 15:40:00,56.59,56.7,56.56,56.69,218000.0,36.4635,36.5344,36.4442,36.528,218000.0
2007-11-01 15:50:00,56.69,56.72,56.55,56.55,231400.0,36.528,36.5473,36.4378,36.4378,231400.0
2007-11-02 09:30:00,56.79,57.1,56.67,56.78,49000.0,36.5924,36.7921,36.5151,36.586,49000.0
2007-11-02 09:40:00,56.82,56.88,56.33,56.34,64600.0,36.6117,36.6504,36.296,36.3024,64600.0
2007-11-02 09:50:00,56.35,56.43,56.14,56.38,75400.0,36.3089,36.3604,36.1736,36.3282,75400.0
2007-11-02 10:00:00,56.38,56.39,55.86,56.05,127500.0,36.3282,36.3347,35.9932,36.1156,127500.0
2007-11-02 10:10:00,56.05,56.27,55.95,55.95,102500.0,36.1156,36.2573,36.0511,36.0511,102500.0
2007-11-02 10:20:00,55.97,56.27,55.95,56.26,66500.0,36.064,36.2573,36.0511,36.2509,66500.0
2007-11-02 10:30:00,56.26,56.32,56.16,56.21,48300.0,36.2509,36.2896,36.1865,36.2187,48300.0
2007-11-02 10:40:00,56.21,56.22,55.91,56.01,81700.0,36.2187,36.2251,36.0254,36.0898,81700.0
2007-11-02 10:50:00,56.01,56.26,55.99,56.17,92900.0,36.0898,36.2509,36.0769,36.1929,92900.0
2007-11-02 11:00:00,56.19,56.34,56.19,56.22,59400.0,36.2058,36.3024,36.2058,36.2251,59400.0
2007-11-02 11:10:00,56.23,56.29,56.12,56.12,46600.0,36.2316,36.2702,36.1607,36.1607,46600.0
2007-11-02 11:20:00,56.12,56.12,55.93,55.97,155100.0,36.1607,36.1607,36.0383,36.064,155100.0
2007-11-02 11:30:00,55.95,56.05,55.93,56.02,34000.0,36.0511,36.1156,36.0383,36.0962,34000.0
2007-11-02 11:40:00,56.04,56.16,55.97,56.02,188600.0,36.1091,36.1865,36.064,36.0962,188600.0
2007-11-02 11:50:00,56.03,56.17,56.0,56.08,44100.0,36.1027,36.1929,36.0834,36.1349,44100.0
2007-11-02 12:00:00,56.07,56.13,55.98,56.02,62800.0,36.1285,36.1671,36.0705,36.0962,62800.0
2007-11-02 12:10:00,56.02,56.17,56.02,56.15,51500.0,36.0962,36.1929,36.0962,36.18,51500.0
2007-11-02 12:20:00,56.14,56.21,56.05,56.16,40900.0,36.1736,36.2187,36.1156,36.1865,40900.0
2007-11-02 12:30:00,56.16,56.36,56.16,56.29,47500.0,36.1865,36.3153,36.1865,36.2702,47500.0
2007-11-02 12:40:00,56.29,56.47,56.21,56.41,80100.0,36.2702,36.3862,36.2187,36.3475,80100.0
2007-11-02 12:50:00,56.41,56.51,56.34,56.48,128800.0,36.3475,36.412,36.3024,36.3926,128800.0
2007-11-02 13:00:00,56.49,56.71,56.49,56.56,54100.0,36.3991,36.5408,36.3991,36.4442,54100.0
2007-11-02 13:10:00,56.56,56.77,56.55,56.73,39300.0,36.4442,36.5795,36.4378,36.5537,39300.0
2007-11-02 13:20:00,56.74,56.76,56.48,56.52,79600.0,36.5602,36.5731,36.3926,36.4184,79600.0
2007-11-02 13:30:00,56.51,56.83,56.51,56.77,64700.0,36.412,36.6182,36.412,36.5795,64700.0
2007-11-02 13:40:00,56.77,56.87,56.67,56.79,47100.0,36.5795,36.6439,36.5151,36.5924,47100.0
2007-11-02 13:50:00,56.79,56.8,56.61,56.75,40300.0,36.5924,36.5988,36.4764,36.5666,40300.0
2007-11-02 14:00:00,56.75,56.86,56.67,56.75,65500.0,36.5666,36.6375,36.5151,36.5666,65500.0
2007-11-02 14:10:00,56.75,56.79,56.6,56.62,52000.0,36.5666,36.5924,36.47,36.4829,52000.0
2007-11-02 14:20:00,56.64,56.81,56.62,56.74,42100.0,36.4957,36.6053,36.4829,36.5602,42100.0
2007-11-02 14:30:00,56.74,56.77,56.55,56.55,31000.0,36.5602,36.5795,36.4378,36.4378,31000.0
2007-11-02 14:40:00,56.55,56.57,56.44,56.47,55500.0,36.4378,36.4506,36.3669,36.3862,55500.0
2007-11-02 14:50:00,56.46,56.51,56.35,56.45,59400.0,36.3798,36.412,36.3089,36.3733,59400.0
2007-11-02 15:00:00,56.45,56.61,56.45,56.53,78400.0,36.3733,36.4764,36.3733,36.4249,78400.0
2007-11-02 15:10:00,56.52,56.58,56.36,56.58,72800.0,36.4184,36.4571,36.3153,36.4571,72800.0
2007-11-02 15:20:00,56.58,56.63,56.48,56.53,74100.0,36.4571,36.4893,36.3926,36.4249,74100.0
2007-11-02 15:30:00,56.51,56.62,56.46,56.55,62200.0,36.412,36.4829,36.3798,36.4378,62200.0
2007-11-02 15:40:00,56.55,56.81,56.53,56.68,93100.0,36.4378,36.6053,36.4249,36.5215,93100.0
2007-11-02 15:50:00,56.69,56.73,56.64,56.71,112300.0,36.528,36.5537,36.4957,36.5408,112300.0
2007-11-05 09:30:00,56.57,56.75,56.07,56.75,107500.0,36.4506,36.5666,36.1285,36.5666,107500.0
2007-11-05 09:40:00,56.75,56.82,56.52,56.62,54800.0,36.5666,36.6117,36.4184,36.4829,54800.0
2007-11-05 09:50:00,56.63,56.65,56.29,56.48,44000.0,36.4893,36.5022,36.2702,36.3926,44000.0
2007-11-05 10:00:00,56.48,56.63,56.37,56.44,35000.0,36.3926,36.4893,36.3218,36.3669,35000.0
2007-11-05 10:10:00,56.41,56.53,56.38,56.51,19000.0,36.3475,36.4249,36.3282,36.412,19000.0
2007-11-05 10:20:00,56.46,56.61,56.4,56.49,31200.0,36.3798,36.4764,36.3411,36.3991,31200.0
2007-11-05 10:30:00,56.48,56.71,56.44,56.65,57000.0,36.3926,36.5408,36.3669,36.5022,57000.0
2007-11-05 10:40:00,56.65,56.8,56.55,56.69,70400.0,36.5022,36.5988,36.4378,36.528,70400.0
2007-11-05 10:50:00,56.69,56.69,56.55,56.58,29000.0,36.528,36.528,36.4378,36.4571,29000.0
2007-11-05 11:00:00,56.55,56.62,56.49,56.54,32900.0,36.4378,36.4829,36.3991,36.4313,32900.0
2007-11-05 11:10:00,56.53,56.53,56.4,56.47,14200.0,36.4249,36.4249,36.3411,36.3862,14200.0
2007-11-05 11:20:00,56.47,56.5,56.15,56.27,116600.0,36.3862,36.4055,36.18,36.2573,116600.0
2007-11-05 11:30:00,56.27,56.28,56.12,56.17,65100.0,36.2573,36.2638,36.1607,36.1929,65100.0
2007-11-05 11:40:00,56.17,56.38,56.17,56.34,39100.0,36.1929,36.3282,36.1929,36.3024,39100.0
2007-11-05 11:50:00,56.3,56.3,56.22,56.28,19100.0,36.2767,36.2767,36.2251,36.2638,19100.0
2007-11-05 12:00:00,56.3,56.39,56.17,56.23,15000.0,36.2767,36.3347,36.1929,36.2316,15000.0
2007-11-05 12:10:00,56.22,56.24,56.14,56.24,25000.0,36.2251,36.238,36.1736,36.238,25000.0
2007-11-05 12:20:00,56.22,56.25,56.13,56.21,27100.0,36.2251,36.2444,36.1671,36.2187,27100.0
2007-11-05 12:30:00,56.19,56.39,56.12,56.39,24000.0,36.2058,36.3347,36.1607,36.3347,24000.0
2007-11-05 12:40:00,56.39,56.5,56.35,56.46,10800.0,36.3347,36.4055,36.3089,36.3798,10800.0
2007-11-05 12:50:00,56.46,56.47,56.29,56.38,8900.0,36.3798,36.3862,36.2702,36.3282,8900.0
2007-11-05 13:00:00,56.37,56.5,56.35,56.35,13300.0,36.3218,36.4055,36.3089,36.3089,13300.0
2007-11-05 13:10:00,56.36,56.37,56.2,56.27,16200.0,36.3153,36.3218,36.2122,36.2573,16200.0
2007-11-05 13:20:00,56.26,56.32,56.22,56.27,11300.0,36.2509,36.2896,36.2251,36.2573,11300.0
2007-11-05 13:30:00,56.26,56.31,56.19,56.25,23600.0,36.2509,36.2831,36.2058,36.2444,23600.0
2007-11-05 13:40:00,56.27,56.28,56.18,56.21,21300.0,36.2573,36.2638,36.1993,36.2187,21300.0
2007-11-05 13:50:00,56.21,56.24,56.11,56.13,68200.0,36.2187,36.238,36.1542,36.1671,68200.0
2007-11-05 14:00:00,56.13,56.27,56.11,56.23,24900.0,36.1671,36.2573,36.1542,36.2316,24900.0
2007-11-05 14:10:00,56.26,56.34,56.23,56.23,18600.0,36.2509,36.3024,36.2316,36.2316,18600.0
2007-11-05 14:20:00,56.24,56.26,56.15,56.23,45600.0,36.238,36.2509,36.18,36.2316,45600.0
2007-11-05 14:30:00,56.26,56.4,56.15,56.36,51800.0,36.2509,36.3411,36.18,36.3153,51800.0
2007-11-05 14:40:00,56.35,56.36,56.26,56.33,36200.0,36.3089,36.3153,36.2509,36.296,36200.0
2007-11-05 14:50:00,56.34,56.47,56.3,56.3,30500.0,36.3024,36.3862,36.2767,36.2767,30500.0
2007-11-05 15:00:00,56.33,56.68,56.28,56.57,66300.0,36.296,36.5215,36.2638,36.4506,66300.0
2007-11-05 15:10:00,56.56,56.63,56.48,56.58,45500.0,36.4442,36.4893,36.3926,36.4571,45500.0
2007-11-05 15:20:00,56.57,56.77,56.57,56.67,93000.0,36.4506,36.5795,36.4506,36.5151,93000.0
2007-11-05 15:30:00,56.67,56.88,56.66,56.71,84500.0,36.5151,36.6504,36.5086,36.5408,84500.0
2007-11-05 15:40:00,56.71,56.72,56.48,56.54,72900.0,36.5408,36.5473,36.3926,36.4313,72900.0
2007-11-05 15:50:00,56.54,56.61,56.5,56.52,96900.0,36.4313,36.4764,36.4055,36.4184,96900.0
2007-11-06 09:30:00,56.47,56.95,56.47,56.77,30400.0,36.3862,36.6955,36.3862,36.5795,30400.0
2007-11-06 09:40:00,56.77,56.87,56.59,56.65,27600.0,36.5795,36.6439,36.4635,36.5022,27600.0
2007-11-06 09:50:00,56.67,56.69,56.46,56.5,33400.0,36.5151,36.528,36.3798,36.4055,33400.0
2007-11-06 10:00:00,56.51,56.52,56.34,56.37,36200.0,36.412,36.4184,36.3024,36.3218,36200.0
2007-11-06 10:10:00,56.36,56.48,56.35,56.48,21400.0,36.3153,36.3926,36.3089,36.3926,21400.0
2007-11-06 10:20:00,56.48,56.48,56.23,56.27,33400.0,36.3926,36.3926,36.2316,36.2573,33400.0
2007-11-06 10:30:00,56.26,56.27,56.12,56.27,30600.0,36.2509,36.2573,36.1607,36.2573,30600.0
2007-11-06 10:40:00,56.29,56.3,56.11,56.12,34100.0,36.2702,36.2767,36.1542,36.1607,34100.0
2007-11-06 10:50:00,56.11,56.29,56.07,56.27,33600.0,36.1542,36.2702,36.1285,36.2573,33600.0
2007-11-06 11:00:00,56.31,56.5,56.3,56.5,57900.0,36.2831,36.4055,36.2767,36.4055,57900.0
2007-11-06 11:10:00,56.5,56.61,56.43,56.5,59600.0,36.4055,36.4764,36.3604,36.4055,59600.0
2007-11-06 11:20:00,56.54,56.63,56.47,56.56,78300.0,36.4313,36.4893,36.3862,36.4442,78300.0
2007-11-06 11:30:00,56.58,56.68,56.51,56.68,32400.0,36.4571,36.5215,36.412,36.5215,32400.0
2007-11-06 11:40:00,56.66,56.66,56.51,56.51,18700.0,36.5086,36.5086,36.412,36.412,18700.0
2007-11-06 11:50:00,56.51,56.79,56.51,56.73,52800.0,36.412,36.5924,36.412,36.5537,52800.0
2007-11-06 12:00:00,56.73,56.82,56.69,56.77,15700.0,36.5537,36.6117,36.528,36.5795,15700.0
2007-11-06 12:10:00,56.76,56.96,56.74,56.96,19300.0,36.5731,36.7019,36.5602,36.7019,19300.0
2007-11-06 12:20:00,56.95,56.99,56.88,56.92,18400.0,36.6955,36.7213,36.6504,36.6762,18400.0
2007-11-06 12:30:00,56.91,57.0,56.89,56.96,17300.0,36.6697,36.7277,36.6568,36.7019,17300.0
2007-11-06 12:40:00,56.95,56.95,56.76,56.76,15700.0,36.6955,36.6955,36.5731,36.5731,15700.0
2007-11-06 12:50:00,56.76,56.86,56.76,56.86,9300.0,36.5731,36.6375,36.5731,36.6375,9300.0
2007-11-06 13:00:00,56.84,56.94,56.84,56.92,11600.0,36.6246,36.689,36.6246,36.6762,11600.0
2007-11-06 13:10:00,56.92,56.98,56.82,56.87,14900.0,36.6762,36.7148,36.6117,36.6439,14900.0
2007-11-06 13:20:00,56.84,56.93,56.83,56.85,11900.0,36.6246,36.6826,36.6182,36.6311,11900.0
2007-11-06 13:30:00,56.85,56.95,56.83,56.95,15900.0,36.6311,36.6955,36.6182,36.6955,15900.0
2007-11-06 13:40:00,56.95,56.95,56.87,56.91,12300.0,36.6955,36.6955,36.6439,36.6697,12300.0
2007-11-06 13:50:00,56.92,56.99,56.81,56.81,25100.0,36.6762,36.7213,36.6053,36.6053,25100.0
2007-11-06 14:00:00,56.79,56.88,56.78,56.81,17400.0,36.5924,36.6504,36.586,36.6053,17400.0
2007-11-06 14:10:00,56.82,56.97,56.82,56.93,24600.0,36.6117,36.7084,36.6117,36.6826,24600.0
2007-11-06 14:20:00,56.96,56.98,56.9,56.9,17700.0,36.7019,36.7148,36.6633,36.6633,17700.0
2007-11-06 14:30:00,56.88,56.95,56.84,56.89,29400.0,36.6504,36.6955,36.6246,36.6568,29400.0
2007-11-06 14:40:00,56.86,56.93,56.84,56.84,39400.0,36.6375,36.6826,36.6246,36.6246,39400.0
2007-11-06 14:50:00,56.85,56.9,56.81,56.82,26400.0,36.6311,36.6633,36.6053,36.6117,26400.0
2007-11-06 15:00:00,56.85,56.9,56.81,56.86,29200.0,36.6311,36.6633,36.6053,36.6375,29200.0
2007-11-06 15:10:00,56.86,56.97,56.85,56.9,46700.0,36.6375,36.7084,36.6311,36.6633,46700.0
2007-11-06 15:20:00,56.9,56.93,56.85,56.89,56500.0,36.6633,36.6826,36.6311,36.6568,56500.0
2007-11-06 15:30:00,56.87,56.95,56.87,56.92,44400.0,36.6439,36.6955,36.6439,36.6762,44400.0
2007-11-06 15:40:00,56.92,57.0,56.92,56.97,97700.0,36.6762,36.7277,36.6762,36.7084,97700.0
2007-11-06 15:50:00,56.97,57.14,56.96,57.14,143500.0,36.7084,36.8179,36.7019,36.8179,143500.0
2007-11-07 09:30:00,56.75,56.77,56.35,56.54,47200.0,36.5666,36.5795,36.3089,36.4313,47200.0
2007-11-07 09:40:00,56.56,56.57,56.28,56.48,34600.0,36.4442,36.4506,36.2638,36.3926,34600.0
2007-11-07 09:50:00,56.51,56.59,56.35,56.37,31300.0,36.412,36.4635,36.3089,36.3218,31300.0
2007-11-07 10:00:00,56.36,56.4,56.25,56.37,46300.0,36.3153,36.3411,36.2444,36.3218,46300.0
2007-11-07 10:10:00,56.37,56.75,56.37,56.75,37700.0,36.3218,36.5666,36.3218,36.5666,37700.0
2007-11-07 10:20:00,56.78,56.83,56.63,56.65,17300.0,36.586,36.6182,36.4893,36.5022,17300.0
2007-11-07 10:30:00,56.66,56.73,56.39,56.42,52700.0,36.5086,36.5537,36.3347,36.354,52700.0
2007-11-07 10:40:00,56.4,56.51,56.38,56.48,22900.0,36.3411,36.412,36.3282,36.3926,22900.0
2007-11-07 10:50:00,56.49,56.59,56.45,56.47,27900.0,36.3991,36.4635,36.3733,36.3862,27900.0
2007-11-07 11:00:00,56.45,56.53,56.34,56.53,26000.0,36.3733,36.4249,36.3024,36.4249,26000.0
2007-11-07 11:10:00,56.52,56.64,56.45,56.64,24500.0,36.4184,36.4957,36.3733,36.4957,24500.0
2007-11-07 11:20:00,56.61,56.61,56.5,56.56,22800.0,36.4764,36.4764,36.4055,36.4442,22800.0
2007-11-07 11:30:00,56.56,56.59,56.48,56.55,27300.0,36.4442,36.4635,36.3926,36.4378,27300.0
2007-11-07 11:40:00,56.52,56.55,56.4,56.41,37300.0,36.4184,36.4378,36.3411,36.3475,37300.0
2007-11-07 11:50:00,56.42,56.55,56.42,56.54,20200.0,36.354,36.4378,36.354,36.4313,20200.0
2007-11-07 12:00:00,56.53,56.55,56.43,56.44,25400.0,36.4249,36.4378,36.3604,36.3669,25400.0
2007-11-07 12:10:00,56.44,56.46,56.24,56.25,27000.0,36.3669,36.3798,36.238,36.2444,27000.0
2007-11-07 12:20:00,56.25,56.44,56.24,56.39,18600.0,36.2444,36.3669,36.238,36.3347,18600.0
2007-11-07 12:30:00,56.4,56.52,56.34,56.42,32700.0,36.3411,36.4184,36.3024,36.354,32700.0
2007-11-07 12:40:00,56.42,56.45,56.21,56.24,30200.0,36.354,36.3733,36.2187,36.238,30200.0
2007-11-07 12:50:00,56.27,56.34,56.19,56.2,81500.0,36.2573,36.3024,36.2058,36.2122,81500.0
2007-11-07 13:00:00,56.21,56.33,56.19,56.3,51800.0,36.2187,36.296,36.2058,36.2767,51800.0
2007-11-07 13:10:00,56.28,56.28,56.09,56.13,124900.0,36.2638,36.2638,36.1414,36.1671,124900.0
2007-11-07 13:20:00,56.12,56.25,56.12,56.25,66800.0,36.1607,36.2444,36.1607,36.2444,66800.0
2007-11-07 13:30:00,56.24,56.35,56.23,56.32,45200.0,36.238,36.3089,36.2316,36.2896,45200.0
2007-11-07 13:40:00,56.31,56.43,56.28,56.4,42600.0,36.2831,36.3604,36.2638,36.3411,42600.0
2007-11-07 13:50:00,56.4,56.45,56.28,56.32,38800.0,36.3411,36.3733,36.2638,36.2896,38800.0
2007-11-07 14:00:00,56.3,56.34,56.24,56.29,55500.0,36.2767,36.3024,36.238,36.2702,55500.0
2007-11-07 14:10:00,56.27,56.42,56.24,56.36,27800.0,36.2573,36.354,36.238,36.3153,27800.0
2007-11-07 14:20:00,56.36,56.42,56.27,56.34,57300.0,36.3153,36.354,36.2573,36.3024,57300.0
2007-11-07 14:30:00,56.35,56.36,56.25,56.28,40400.0,36.3089,36.3153,36.2444,36.2638,40400.0
2007-11-07 14:40:00,56.28,56.4,56.25,56.27,54200.0,36.2638,36.3411,36.2444,36.2573,54200.0
2007-11-07 14:50:00,56.26,56.31,56.14,56.22,78300.0,36.2509,36.2831,36.1736,36.2251,78300.0
2007-11-07 15:00:00,56.24,56.35,56.13,56.34,31200.0,36.238,36.3089,36.1671,36.3024,31200.0
2007-11-07 15:10:00,56.35,56.38,56.17,56.18,34100.0,36.3089,36.3282,36.1929,36.1993,34100.0
2007-11-07 15:20:00,56.22,56.33,56.03,56.09,58100.0,36.2251,36.296,36.1027,36.1414,58100.0
2007-11-07 15:30:00,56.11,56.28,56.07,56.24,200400.0,36.1542,36.2638,36.1285,36.238,200400.0
2007-11-07 15:40:00,56.24,56.39,56.18,56.19,141300.0,36.238,36.3347,36.1993,36.2058,141300.0
2007-11-07 15:50:00,56.19,56.23,56.13,56.15,371700.0,36.2058,36.2316,36.1671,36.18,371700.0
2007-11-08 09:30:00,56.19,56.5,56.05,56.05,32000.0,36.2058,36.4055,36.1156,36.1156,32000.0
2007-11-08 09:40:00,56.05,56.05,55.66,55.82,59200.0,36.1156,36.1156,35.8643,35.9674,59200.0
2007-11-08 09:50:00,55.82,56.03,55.8,56.02,34900.0,35.9674,36.1027,35.9545,36.0962,34900.0
2007-11-08 10:00:00,56.0,56.05,55.69,55.96,105300.0,36.0834,36.1156,35.8836,36.0576,105300.0
2007-11-08 10:10:00,55.97,56.19,55.81,56.14,89400.0,36.064,36.2058,35.9609,36.1736,89400.0
2007-11-08 10:20:00,56.15,56.21,55.91,56.03,73500.0,36.18,36.2187,36.0254,36.1027,73500.0
2007-11-08 10:30:00,56.02,56.02,55.57,55.6,79800.0,36.0962,36.0962,35.8063,35.8256,79800.0
2007-11-08 10:40:00,55.6,55.68,55.32,55.42,120700.0,35.8256,35.8772,35.6452,35.7096,120700.0
2007-11-08 10:50:00,55.42,55.6,55.42,55.6,112700.0,35.7096,35.8256,35.7096,35.8256,112700.0
2007-11-08 11:00:00,55.61,55.67,55.48,55.57,76200.0,35.8321,35.8707,35.7483,35.8063,76200.0
2007-11-08 11:10:00,55.56,55.72,55.55,55.59,44500.0,35.7999,35.9029,35.7934,35.8192,44500.0
2007-11-08 11:20:00,55.59,55.69,55.5,55.64,55600.0,35.8192,35.8836,35.7612,35.8514,55600.0
2007-11-08 11:30:00,55.62,55.75,55.54,55.68,60600.0,35.8385,35.9223,35.787,35.8772,60600.0
2007-11-08 11:40:00,55.68,55.92,55.63,55.67,44400.0,35.8772,36.0318,35.845,35.8707,44400.0
2007-11-08 11:50:00,55.69,55.83,55.64,55.76,43400.0,35.8836,35.9738,35.8514,35.9287,43400.0
2007-11-08 12:00:00,55.73,55.88,55.68,55.72,38000.0,35.9094,36.006,35.8772,35.9029,38000.0
2007-11-08 12:10:00,55.74,55.85,55.57,55.61,29600.0,35.9158,35.9867,35.8063,35.8321,29600.0
2007-11-08 12:20:00,55.58,55.82,55.55,55.8,30500.0,35.8127,35.9674,35.7934,35.9545,30500.0
2007-11-08 12:30:00,55.79,55.89,55.56,55.65,41400.0,35.9481,36.0125,35.7999,35.8578,41400.0
2007-11-08 12:40:00,55.6,55.69,55.49,55.53,60400.0,35.8256,35.8836,35.7547,35.7805,60400.0
2007-11-08 12:50:00,55.49,55.73,55.44,55.66,42600.0,35.7547,35.9094,35.7225,35.8643,42600.0
2007-11-08 13:00:00,55.63,55.69,55.43,55.45,81900.0,35.845,35.8836,35.7161,35.729,81900.0
2007-11-08 13:10:00,55.45,55.68,55.39,55.55,84200.0,35.729,35.8772,35.6903,35.7934,84200.0
2007-11-08 13:20:00,55.52,55.68,55.46,55.58,54900.0,35.7741,35.8772,35.7354,35.8127,54900.0
2007-11-08 13:30:00,55.56,55.75,55.5,55.58,56500.0,35.7999,35.9223,35.7612,35.8127,56500.0
2007-11-08 13:40:00,55.59,55.66,55.45,55.55,50100.0,35.8192,35.8643,35.729,35.7934,50100.0
2007-11-08 13:50:00,55.55,55.79,55.51,55.75,35400.0,35.7934,35.9481,35.7676,35.9223,35400.0
2007-11-08 14:00:00,55.75,55.8,55.5,55.52,48800.0,35.9223,35.9545,35.7612,35.7741,48800.0
2007-11-08 14:10:00,55.54,55.58,55.5,55.53,40600.0,35.787,35.8127,35.7612,35.7805,40600.0
2007-11-08 14:20:00,55.55,55.58,55.48,55.52,36500.0,35.7934,35.8127,35.7483,35.7741,36500.0
2007-11-08 14:30:00,55.52,55.71,55.48,55.48,53100.0,35.7741,35.8965,35.7483,35.7483,53100.0
2007-11-08 14:40:00,55.48,55.61,55.47,55.58,61500.0,35.7483,35.8321,35.7419,35.8127,61500.0
2007-11-08 14:50:00,55.61,55.61,55.33,55.58,178200.0,35.8321,35.8321,35.6517,35.8127,178200.0
2007-11-08 15:00:00,55.6,55.81,55.54,55.63,70300.0,35.8256,35.9609,35.787,35.845,70300.0
2007-11-08 15:10:00,55.62,55.78,55.52,55.78,64000.0,35.8385,35.9416,35.7741,35.9416,64000.0
2007-11-08 15:20:00,55.78,56.07,55.76,55.97,102600.0,35.9416,36.1285,35.9287,36.064,102600.0
2007-11-08 15:30:00,55.98,56.05,55.89,56.04,114400.0,36.0705,36.1156,36.0125,36.1091,114400.0
2007-11-08 15:40:00,56.04,56.41,56.04,56.39,159900.0,36.1091,36.3475,36.1091,36.3347,159900.0
2007-11-08 15:50:00,56.39,56.53,56.18,56.19,247400.0,36.3347,36.4249,36.1993,36.2058,247400.0
2007-11-09 09:30:00,55.29,55.6,55.23,55.6,35200.0,35.6259,35.8256,35.5872,35.8256,35200.0
2007-11-09 09:40:00,55.59,55.75,55.42,55.55,62100.0,35.8192,35.9223,35.7096,35.7934,62100.0
2007-11-09 09:50:00,55.51,55.53,55.33,55.39,52100.0,35.7676,35.7805,35.6517,35.6903,52100.0
2007-11-09 10:00:00,55.37,55.5,55.29,55.39,155800.0,35.6774,35.7612,35.6259,35.6903,155800.0
2007-11-09 10:10:00,55.38,55.4,55.19,55.29,70300.0,35.6839,35.6968,35.5614,35.6259,70300.0
2007-11-09 10:20:00,55.3,55.31,55.11,55.12,150400.0,35.6323,35.6388,35.5099,35.5163,150400.0
2007-11-09 10:30:00,55.13,55.17,54.95,55.13,108600.0,35.5228,35.5486,35.4068,35.5228,108600.0
2007-11-09 10:40:00,55.13,55.27,55.08,55.25,101100.0,35.5228,35.613,35.4906,35.6001,101100.0
2007-11-09 10:50:00,55.27,55.33,55.14,55.29,88800.0,35.613,35.6517,35.5292,35.6259,88800.0
2007-11-09 11:00:00,55.31,55.32,55.15,55.18,61200.0,35.6388,35.6452,35.5357,35.555,61200.0
2007-11-09 11:10:00,55.19,55.25,55.08,55.2,85700.0,35.5614,35.6001,35.4906,35.5679,85700.0
2007-11-09 11:20:00,55.2,55.5,55.19,55.32,46700.0,35.5679,35.7612,35.5614,35.6452,46700.0
2007-11-09 11:30:00,55.35,55.5,55.2,55.2,39000.0,35.6645,35.7612,35.5679,35.5679,39000.0
2007-11-09 11:40:00,55.2,55.4,55.17,55.26,90800.0,35.5679,35.6968,35.5486,35.6065,90800.0
2007-11-09 11:50:00,55.28,55.44,55.25,55.44,22100.0,35.6194,35.7225,35.6001,35.7225,22100.0
2007-11-09 12:00:00,55.42,55.42,55.21,55.28,38400.0,35.7096,35.7096,35.5743,35.6194,38400.0
2007-11-09 12:10:00,55.28,55.28,55.11,55.18,154400.0,35.6194,35.6194,35.5099,35.555,154400.0
2007-11-09 12:20:00,55.18,55.29,55.17,55.29,75000.0,35.555,35.6259,35.5486,35.6259,75000.0
2007-11-09 12:30:00,55.28,55.41,55.24,55.3,86100.0,35.6194,35.7032,35.5937,35.6323,86100.0
2007-11-09 12:40:00,55.32,55.4,55.23,55.29,39100.0,35.6452,35.6968,35.5872,35.6259,39100.0
2007-11-09 12:50:00,55.26,55.35,55.23,55.32,30200.0,35.6065,35.6645,35.5872,35.6452,30200.0
2007-11-09 13:00:00,55.32,55.32,55.14,55.19,63700.0,35.6452,35.6452,35.5292,35.5614,63700.0
2007-11-09 13:10:00,55.19,55.34,55.16,55.3,38800.0,35.5614,35.6581,35.5421,35.6323,38800.0
2007-11-09 13:20:00,55.3,55.32,55.21,55.28,29000.0,35.6323,35.6452,35.5743,35.6194,29000.0
2007-11-09 13:30:00,55.26,55.31,55.25,55.29,42100.0,35.6065,35.6388,35.6001,35.6259,42100.0
2007-11-09 13:40:00,55.28,55.3,55.24,55.27,34400.0,35.6194,35.6323,35.5937,35.613,34400.0
2007-11-09 13:50:00,55.27,55.3,55.22,55.25,26900.0,35.613,35.6323,35.5808,35.6001,26900.0
2007-11-09 14:00:00,55.25,55.44,55.23,55.3,157600.0,35.6001,35.7225,35.5872,35.6323,157600.0
2007-11-09 14:10:00,55.32,55.46,55.28,55.46,38100.0,35.6452,35.7354,35.6194,35.7354,38100.0
2007-11-09 14:20:00,55.45,55.61,55.33,55.48,42200.0,35.729,35.8321,35.6517,35.7483,42200.0
2007-11-09 14:30:00,55.49,55.5,55.36,55.41,48100.0,35.7547,35.7612,35.671,35.7032,48100.0
2007-11-09 14:40:00,55.41,55.53,55.38,55.45,63600.0,35.7032,35.7805,35.6839,35.729,63600.0
2007-11-09 14:50:00,55.47,55.52,55.43,55.47,65000.0,35.7419,35.7741,35.7161,35.7419,65000.0
2007-11-09 15:00:00,55.47,55.56,55.42,55.52,63800.0,35.7419,35.7999,35.7096,35.7741,63800.0
2007-11-09 15:10:00,55.52,55.54,55.42,55.48,69800.0,35.7741,35.787,35.7096,35.7483,69800.0
2007-11-09 15:20:00,55.49,55.54,55.4,55.52,150000.0,35.7547,35.787,35.6968,35.7741,150000.0
2007-11-09 15:30:00,55.52,55.6,55.47,55.5,237800.0,35.7741,35.8256,35.7419,35.7612,237800.0
2007-11-09 15:40:00,55.49,55.54,55.4,55.43,201200.0,35.7547,35.787,35.6968,35.7161,201200.0
2007-11-09 15:50:00,55.43,55.49,55.2,55.27,470000.0,35.7161,35.7547,35.5679,35.613,470000.0
2007-11-12 09:30:00,55.06,55.32,54.85,55.13,62900.0,35.4777,35.6452,35.3424,35.5228,62900.0
2007-11-12 09:40:00,55.14,55.4,55.11,55.25,63500.0,35.5292,35.6968,35.5099,35.6001,63500.0
2007-11-12 09:50:00,55.25,55.31,55.1,55.11,62400.0,35.6001,35.6388,35.5035,35.5099,62400.0
2007-11-12 10:00:00,55.16,55.16,55.0,55.05,75500.0,35.5421,35.5421,35.439,35.4712,75500.0
2007-11-12 10:10:00,55.06,55.13,54.89,55.05,108900.0,35.4777,35.5228,35.3681,35.4712,108900.0
2007-11-12 10:20:00,55.05,55.1,54.87,55.0,101900.0,35.4712,35.5035,35.3553,35.439,101900.0
2007-11-12 10:30:00,55.0,55.02,54.91,55.01,70100.0,35.439,35.4519,35.381,35.4455,70100.0
2007-11-12 10:40:00,55.01,55.01,54.9,54.93,81900.0,35.4455,35.4455,35.3746,35.3939,81900.0
2007-11-12 10:50:00,54.93,55.0,54.87,54.95,43000.0,35.3939,35.439,35.3553,35.4068,43000.0
2007-11-12 11:00:00,54.96,55.0,54.9,54.94,49900.0,35.4132,35.439,35.3746,35.4004,49900.0
2007-11-12 11:10:00,54.94,55.0,54.92,54.96,38600.0,35.4004,35.439,35.3875,35.4132,38600.0
2007-11-12 11:20:00,54.95,55.07,54.93,55.07,46100.0,35.4068,35.4841,35.3939,35.4841,46100.0
2007-11-12 11:30:00,55.07,55.07,54.76,54.83,54800.0,35.4841,35.4841,35.2844,35.3295,54800.0
2007-11-12 11:40:00,54.82,54.88,54.75,54.78,37500.0,35.323,35.3617,35.2779,35.2973,37500.0
2007-11-12 11:50:00,54.79,54.81,54.72,54.77,38500.0,35.3037,35.3166,35.2586,35.2908,38500.0
2007-11-12 12:00:00,54.76,54.78,54.56,54.57,60600.0,35.2844,35.2973,35.1555,35.1619,60600.0
2007-11-12 12:10:00,54.59,54.59,54.45,54.5,69200.0,35.1748,35.1748,35.0846,35.1168,69200.0
2007-11-12 12:20:00,54.51,54.57,54.49,54.52,82300.0,35.1233,35.1619,35.1104,35.1297,82300.0
2007-11-12 12:30:00,54.52,54.65,54.51,54.63,57800.0,35.1297,35.2135,35.1233,35.2006,57800.0
2007-11-12 12:40:00,54.62,54.66,54.61,54.62,18000.0,35.1942,35.2199,35.1877,35.1942,18000.0
2007-11-12 12:50:00,54.62,54.7,54.54,54.67,30700.0,35.1942,35.2457,35.1426,35.2264,30700.0
2007-11-12 13:00:00,54.66,54.72,54.61,54.69,67400.0,35.2199,35.2586,35.1877,35.2393,67400.0
2007-11-12 13:10:00,54.68,54.92,54.67,54.89,65600.0,35.2328,35.3875,35.2264,35.3681,65600.0
2007-11-12 13:20:00,54.89,54.98,54.85,54.87,30600.0,35.3681,35.4261,35.3424,35.3553,30600.0
2007-11-12 13:30:00,54.87,54.9,54.8,54.81,46200.0,35.3553,35.3746,35.3101,35.3166,46200.0
2007-11-12 13:40:00,54.81,54.91,54.79,54.86,70600.0,35.3166,35.381,35.3037,35.3488,70600.0
2007-11-12 13:50:00,54.88,54.94,54.8,54.91,56200.0,35.3617,35.4004,35.3101,35.381,56200.0
2007-11-12 14:00:00,54.9,55.0,54.84,54.96,59800.0,35.3746,35.439,35.3359,35.4132,59800.0
2007-11-12 14:10:00,54.97,55.0,54.86,54.96,62900.0,35.4197,35.439,35.3488,35.4132,62900.0
2007-11-12 14:20:00,54.98,55.13,54.94,55.13,104000.0,35.4261,35.5228,35.4004,35.5228,104000.0
2007-11-12 14:30:00,55.13,55.4,55.09,55.39,124800.0,35.5228,35.6968,35.497,35.6903,124800.0
2007-11-12 14:40:00,55.39,55.48,55.33,55.37,91300.0,35.6903,35.7483,35.6517,35.6774,91300.0
2007-11-12 14:50:00,55.33,55.4,55.3,55.32,61300.0,35.6517,35.6968,35.6323,35.6452,61300.0
2007-11-12 15:00:00,55.31,55.31,55.05,55.13,134100.0,35.6388,35.6388,35.4712,35.5228,134100.0
2007-11-12 15:10:00,55.15,55.15,54.97,54.99,57800.0,35.5357,35.5357,35.4197,35.4326,57800.0
2007-11-12 15:20:00,55.0,55.16,54.95,55.0,91300.0,35.439,35.5421,35.4068,35.439,91300.0
2007-11-12 15:30:00,55.0,55.11,55.0,55.07,82700.0,35.439,35.5099,35.439,35.4841,82700.0
2007-11-12 15:40:00,55.06,55.06,54.73,54.76,121900.0,35.4777,35.4777,35.265,35.2844,121900.0
2007-11-12 15:50:00,54.76,54.86,54.68,54.77,193200.0,35.2844,35.3488,35.2328,35.2908,193200.0
2007-11-13 09:30:00,55.18,55.5,55.09,55.38,59400.0,35.555,35.7612,35.497,35.6839,59400.0
2007-11-13 09:40:00,55.38,55.38,55.08,55.18,41600.0,35.6839,35.6839,35.4906,35.555,41600.0
2007-11-13 09:50:00,55.18,55.19,54.77,54.91,91100.0,35.555,35.5614,35.2908,35.381,91100.0
2007-11-13 10:00:00,54.89,54.93,54.81,54.85,82400.0,35.3681,35.3939,35.3166,35.3424,82400.0
2007-11-13 10:10:00,54.84,54.88,54.78,54.87,98100.0,35.3359,35.3617,35.2973,35.3553,98100.0
2007-11-13 10:20:00,54.87,55.05,54.83,55.04,62200.0,35.3553,35.4712,35.3295,35.4648,62200.0
2007-11-13 10:30:00,55.05,55.07,54.97,55.01,38200.0,35.4712,35.4841,35.4197,35.4455,38200.0
2007-11-13 10:40:00,55.0,55.1,54.93,54.97,44000.0,35.439,35.5035,35.3939,35.4197,44000.0
2007-11-13 10:50:00,54.96,55.12,54.88,54.99,30600.0,35.4132,35.5163,35.3617,35.4326,30600.0
2007-11-13 11:00:00,54.99,55.08,54.92,55.04,30700.0,35.4326,35.4906,35.3875,35.4648,30700.0
2007-11-13 11:10:00,55.03,55.07,54.93,55.01,43200.0,35.4583,35.4841,35.3939,35.4455,43200.0
2007-11-13 11:20:00,55.04,55.24,55.01,55.23,35100.0,35.4648,35.5937,35.4455,35.5872,35100.0
2007-11-13 11:30:00,55.26,55.5,55.24,55.42,50300.0,35.6065,35.7612,35.5937,35.7096,50300.0
2007-11-13 11:40:00,55.41,55.43,55.28,55.28,38100.0,35.7032,35.7161,35.6194,35.6194,38100.0
2007-11-13 11:50:00,55.3,55.34,55.24,55.3,28200.0,35.6323,35.6581,35.5937,35.6323,28200.0
2007-11-13 12:00:00,55.29,55.43,55.26,55.35,31600.0,35.6259,35.7161,35.6065,35.6645,31600.0
2007-11-13 12:10:00,55.34,55.37,55.28,55.37,22400.0,35.6581,35.6774,35.6194,35.6774,22400.0
2007-11-13 12:20:00,55.35,55.38,55.29,55.3,20300.0,35.6645,35.6839,35.6259,35.6323,20300.0
2007-11-13 12:30:00,55.3,55.31,55.23,55.29,27600.0,35.6323,35.6388,35.5872,35.6259,27600.0
2007-11-13 12:40:00,55.3,55.33,55.12,55.13,25900.0,35.6323,35.6517,35.5163,35.5228,25900.0
2007-11-13 12:50:00,55.13,55.16,55.06,55.07,30900.0,35.5228,35.5421,35.4777,35.4841,30900.0
2007-11-13 13:00:00,55.07,55.09,55.02,55.05,24600.0,35.4841,35.497,35.4519,35.4712,24600.0
2007-11-13 13:10:00,55.05,55.14,55.04,55.13,21400.0,35.4712,35.5292,35.4648,35.5228,21400.0
2007-11-13 13:20:00,55.11,55.28,55.1,55.24,44600.0,35.5099,35.6194,35.5035,35.5937,44600.0
2007-11-13 13:30:00,55.25,55.42,55.25,55.4,31000.0,35.6001,35.7096,35.6001,35.6968,31000.0
2007-11-13 13:40:00,55.4,55.57,55.39,55.51,64800.0,35.6968,35.8063,35.6903,35.7676,64800.0
2007-11-13 13:50:00,55.53,55.61,55.52,55.53,35600.0,35.7805,35.8321,35.7741,35.7805,35600.0
2007-11-13 14:00:00,55.52,55.6,55.46,55.5,89600.0,35.7741,35.8256,35.7354,35.7612,89600.0
2007-11-13 14:10:00,55.5,55.51,55.4,55.4,56000.0,35.7612,35.7676,35.6968,35.6968,56000.0
2007-11-13 14:20:00,55.43,55.48,55.39,55.4,42900.0,35.7161,35.7483,35.6903,35.6968,42900.0
2007-11-13 14:30:00,55.4,55.42,55.33,55.38,34100.0,35.6968,35.7096,35.6517,35.6839,34100.0
2007-11-13 14:40:00,55.37,55.46,55.36,55.42,38300.0,35.6774,35.7354,35.671,35.7096,38300.0
2007-11-13 14:50:00,55.42,55.44,55.33,55.35,23300.0,35.7096,35.7225,35.6517,35.6645,23300.0
2007-11-13 15:00:00,55.35,55.55,55.35,55.54,113500.0,35.6645,35.7934,35.6645,35.787,113500.0
2007-11-13 15:10:00,55.54,55.58,55.45,55.48,76900.0,35.787,35.8127,35.729,35.7483,76900.0
2007-11-13 15:20:00,55.49,55.5,55.43,55.44,119400.0,35.7547,35.7612,35.7161,35.7225,119400.0
2007-11-13 15:30:00,55.43,55.54,55.37,55.54,90500.0,35.7161,35.787,35.6774,35.787,90500.0
2007-11-13 15:40:00,55.54,55.76,55.54,55.74,117600.0,35.787,35.9287,35.787,35.9158,117600.0
2007-11-13 15:50:00,55.74,55.74,55.61,55.62,266600.0,35.9158,35.9158,35.8321,35.8385,266600.0
2007-11-14 09:30:00,56.15,56.27,55.91,56.26,69300.0,36.18,36.2573,36.0254,36.2509,69300.0
2007-11-14 09:40:00,56.25,56.28,55.9,55.97,63400.0,36.2444,36.2638,36.0189,36.064,63400.0
2007-11-14 09:50:00,55.98,56.16,55.97,56.0,37000.0,36.0705,36.1865,36.064,36.0834,37000.0
2007-11-14 10:00:00,56.01,56.19,55.79,55.8,51400.0,36.0898,36.2058,35.9481,35.9545,51400.0
2007-11-14 10:10:00,55.79,55.84,55.71,55.75,92800.0,35.9481,35.9803,35.8965,35.9223,92800.0
2007-11-14 10:20:00,55.75,55.98,55.75,55.98,83900.0,35.9223,36.0705,35.9223,36.0705,83900.0
2007-11-14 10:30:00,55.97,56.05,55.84,56.05,46800.0,36.064,36.1156,35.9803,36.1156,46800.0
2007-11-14 10:40:00,56.05,56.06,55.94,56.0,32300.0,36.1156,36.122,36.0447,36.0834,32300.0
2007-11-14 10:50:00,56.0,56.1,55.99,55.99,45200.0,36.0834,36.1478,36.0769,36.0769,45200.0
2007-11-14 11:00:00,55.98,56.0,55.92,55.93,25600.0,36.0705,36.0834,36.0318,36.0383,25600.0
2007-11-14 11:10:00,55.92,56.06,55.91,56.06,33000.0,36.0318,36.122,36.0254,36.122,33000.0
2007-11-14 11:20:00,56.05,56.21,56.04,56.17,49800.0,36.1156,36.2187,36.1091,36.1929,49800.0
2007-11-14 11:30:00,56.18,56.21,56.12,56.17,29900.0,36.1993,36.2187,36.1607,36.1929,29900.0
2007-11-14 11:40:00,56.18,56.22,56.15,56.19,41700.0,36.1993,36.2251,36.18,36.2058,41700.0
2007-11-14 11:50:00,56.2,56.22,56.15,56.16,45400.0,36.2122,36.2251,36.18,36.1865,45400.0
2007-11-14 12:00:00,56.14,56.2,56.14,56.19,29600.0,36.1736,36.2122,36.1736,36.2058,29600.0
2007-11-14 12:10:00,56.19,56.26,56.16,56.17,66400.0,36.2058,36.2509,36.1865,36.1929,66400.0
2007-11-14 12:20:00,56.17,56.27,56.16,56.24,36800.0,36.1929,36.2573,36.1865,36.238,36800.0
2007-11-14 12:30:00,56.25,56.37,56.21,56.37,19600.0,36.2444,36.3218,36.2187,36.3218,19600.0
2007-11-14 12:40:00,56.37,56.37,56.26,56.26,21500.0,36.3218,36.3218,36.2509,36.2509,21500.0
2007-11-14 12:50:00,56.27,56.28,56.18,56.24,23000.0,36.2573,36.2638,36.1993,36.238,23000.0
2007-11-14 13:00:00,56.24,56.44,56.24,56.4,26500.0,36.238,36.3669,36.238,36.3411,26500.0
2007-11-14 13:10:00,56.4,56.55,56.39,56.55,17900.0,36.3411,36.4378,36.3347,36.4378,17900.0
2007-11-14 13:20:00,56.54,56.67,56.54,56.62,24100.0,36.4313,36.5151,36.4313,36.4829,24100.0
2007-11-14 13:30:00,56.6,56.62,56.5,56.5,23600.0,36.47,36.4829,36.4055,36.4055,23600.0
2007-11-14 13:40:00,56.51,56.51,56.43,56.46,23900.0,36.412,36.412,36.3604,36.3798,23900.0
2007-11-14 13:50:00,56.45,56.47,56.29,56.29,31200.0,36.3733,36.3862,36.2702,36.2702,31200.0
2007-11-14 14:00:00,56.28,56.32,56.23,56.26,36700.0,36.2638,36.2896,36.2316,36.2509,36700.0
2007-11-14 14:10:00,56.25,56.35,56.2,56.34,33600.0,36.2444,36.3089,36.2122,36.3024,33600.0
2007-11-14 14:20:00,56.35,56.35,56.2,56.31,42500.0,36.3089,36.3089,36.2122,36.2831,42500.0
2007-11-14 14:30:00,56.31,56.34,56.28,56.31,52000.0,36.2831,36.3024,36.2638,36.2831,52000.0
2007-11-14 14:40:00,56.3,56.32,56.17,56.21,37300.0,36.2767,36.2896,36.1929,36.2187,37300.0
2007-11-14 14:50:00,56.21,56.25,56.12,56.14,49600.0,36.2187,36.2444,36.1607,36.1736,49600.0
2007-11-14 15:00:00,56.15,56.19,56.11,56.16,85300.0,36.18,36.2058,36.1542,36.1865,85300.0
2007-11-14 15:10:00,56.16,56.2,56.08,56.1,82600.0,36.1865,36.2122,36.1349,36.1478,82600.0
2007-11-14 15:20:00,56.09,56.1,55.93,55.95,155600.0,36.1414,36.1478,36.0383,36.0511,155600.0
2007-11-14 15:30:00,55.95,55.97,55.69,55.7,153000.0,36.0511,36.064,35.8836,35.8901,153000.0
2007-11-14 15:40:00,55.7,55.83,55.59,55.59,167000.0,35.8901,35.9738,35.8192,35.8192,167000.0
2007-11-14 15:50:00,55.6,55.61,55.37,55.4,222000.0,35.8256,35.8321,35.6774,35.6968,222000.0
2007-11-15 09:30:00,55.28,55.28,54.1,54.65,206700.0,35.6194,35.6194,34.8591,35.2135,206700.0
2007-11-15 09:40:00,54.71,54.95,54.27,54.5,155000.0,35.2522,35.4068,34.9686,35.1168,155000.0
2007-11-15 09:50:00,54.48,54.88,54.47,54.7,71300.0,35.104,35.3617,35.0975,35.2457,71300.0
2007-11-15 10:00:00,54.7,54.87,54.64,54.83,35300.0,35.2457,35.3553,35.2071,35.3295,35300.0
2007-11-15 10:10:00,54.83,55.13,54.83,55.05,46200.0,35.3295,35.5228,35.3295,35.4712,46200.0
2007-11-15 10:20:00,55.07,55.09,54.93,55.04,50800.0,35.4841,35.497,35.3939,35.4648,50800.0
2007-11-15 10:30:00,55.03,55.06,54.85,54.96,45000.0,35.4583,35.4777,35.3424,35.4132,45000.0
2007-11-15 10:40:00,54.95,54.98,54.86,54.94,33800.0,35.4068,35.4261,35.3488,35.4004,33800.0
2007-11-15 10:50:00,54.95,55.04,54.92,54.95,28100.0,35.4068,35.4648,35.3875,35.4068,28100.0
2007-11-15 11:00:00,54.95,55.15,54.87,55.12,29400.0,35.4068,35.5357,35.3553,35.5163,29400.0
2007-11-15 11:10:00,55.12,55.14,54.95,54.98,31300.0,35.5163,35.5292,35.4068,35.4261,31300.0
2007-11-15 11:20:00,54.96,55.03,54.92,55.03,21700.0,35.4132,35.4583,35.3875,35.4583,21700.0
2007-11-15 11:30:00,55.03,55.07,54.97,54.99,31800.0,35.4583,35.4841,35.4197,35.4326,31800.0
2007-11-15 11:40:00,55.0,55.01,54.96,55.0,32700.0,35.439,35.4455,35.4132,35.439,32700.0
2007-11-15 11:50:00,55.0,55.01,54.76,54.87,43300.0,35.439,35.4455,35.2844,35.3553,43300.0
2007-11-15 12:00:00,54.88,55.02,54.88,55.0,47700.0,35.3617,35.4519,35.3617,35.439,47700.0
2007-11-15 12:10:00,55.0,55.01,54.85,54.88,42800.0,35.439,35.4455,35.3424,35.3617,42800.0
2007-11-15 12:20:00,54.87,55.01,54.84,54.98,39700.0,35.3553,35.4455,35.3359,35.4261,39700.0
2007-11-15 12:30:00,54.98,55.05,54.92,55.0,114400.0,35.4261,35.4712,35.3875,35.439,114400.0
2007-11-15 12:40:00,55.0,55.02,54.85,54.92,45800.0,35.439,35.4519,35.3424,35.3875,45800.0
2007-11-15 12:50:00,54.89,54.96,54.88,54.92,26300.0,35.3681,35.4132,35.3617,35.3875,26300.0
2007-11-15 13:00:00,54.93,54.98,54.88,54.93,22200.0,35.3939,35.4261,35.3617,35.3939,22200.0
2007-11-15 13:10:00,54.94,55.05,54.9,54.93,37700.0,35.4004,35.4712,35.3746,35.3939,37700.0
2007-11-15 13:20:00,54.9,54.98,54.86,54.92,38700.0,35.3746,35.4261,35.3488,35.3875,38700.0
2007-11-15 13:30:00,54.92,55.07,54.91,55.0,40300.0,35.3875,35.4841,35.381,35.439,40300.0
2007-11-15 13:40:00,55.0,55.03,54.91,54.95,39800.0,35.439,35.4583,35.381,35.4068,39800.0
2007-11-15 13:50:00,54.96,54.97,54.81,54.85,31500.0,35.4132,35.4197,35.3166,35.3424,31500.0
2007-11-15 14:00:00,54.86,54.86,54.71,54.82,58500.0,35.3488,35.3488,35.2522,35.323,58500.0
2007-11-15 14:10:00,54.83,54.86,54.71,54.86,47900.0,35.3295,35.3488,35.2522,35.3488,47900.0
2007-11-15 14:20:00,54.85,55.0,54.81,54.98,53900.0,35.3424,35.439,35.3166,35.4261,53900.0
2007-11-15 14:30:00,54.99,55.08,54.96,55.0,67100.0,35.4326,35.4906,35.4132,35.439,67100.0
2007-11-15 14:40:00,55.0,55.01,54.68,54.78,87100.0,35.439,35.4455,35.2328,35.2973,87100.0
2007-11-15 14:50:00,54.79,54.79,54.56,54.58,61700.0,35.3037,35.3037,35.1555,35.1684,61700.0
2007-11-15 15:00:00,54.58,54.65,54.51,54.59,63100.0,35.1684,35.2135,35.1233,35.1748,63100.0
2007-11-15 15:10:00,54.6,54.7,54.55,54.7,71300.0,35.1813,35.2457,35.1491,35.2457,71300.0
2007-11-15 15:20:00,54.7,54.85,54.66,54.67,129800.0,35.2457,35.3424,35.2199,35.2264,129800.0
2007-11-15 15:30:00,54.67,54.68,54.51,54.59,226900.0,35.2264,35.2328,35.1233,35.1748,226900.0
2007-11-15 15:40:00,54.59,54.87,54.58,54.79,210700.0,35.1748,35.3553,35.1684,35.3037,210700.0
2007-11-15 15:50:00,54.79,54.82,54.71,54.71,264300.0,35.3037,35.323,35.2522,35.2522,264300.0
2007-11-16 09:30:00,54.97,55.0,54.5,54.86,295300.0,35.4197,35.439,35.1168,35.3488,295300.0
2007-11-16 09:40:00,54.86,55.0,54.47,54.62,65200.0,35.3488,35.439,35.0975,35.1942,65200.0
2007-11-16 09:50:00,54.61,54.64,54.33,54.34,109300.0,35.1877,35.2071,35.0073,35.0137,109300.0
2007-11-16 10:00:00,54.34,54.39,53.93,53.99,151700.0,35.0137,35.046,34.7496,34.7882,151700.0
2007-11-16 10:10:00,54.01,54.12,53.93,54.0,96800.0,34.8011,34.872,34.7496,34.7947,96800.0
2007-11-16 10:20:00,53.98,54.0,53.95,53.95,65400.0,34.7818,34.7947,34.7625,34.7625,65400.0
2007-11-16 10:30:00,53.95,54.0,53.84,53.96,102600.0,34.7625,34.7947,34.6916,34.7689,102600.0
2007-11-16 10:40:00,53.99,54.02,53.94,54.0,133400.0,34.7882,34.8076,34.756,34.7947,133400.0
2007-11-16 10:50:00,54.0,54.17,53.99,54.08,90100.0,34.7947,34.9042,34.7882,34.8462,90100.0
2007-11-16 11:00:00,54.08,54.32,54.08,54.26,84100.0,34.8462,35.0009,34.8462,34.9622,84100.0
2007-11-16 11:10:00,54.26,54.28,54.17,54.18,60600.0,34.9622,34.9751,34.9042,34.9107,60600.0
2007-11-16 11:20:00,54.17,54.17,53.99,54.02,47600.0,34.9042,34.9042,34.7882,34.8076,47600.0
2007-11-16 11:30:00,54.01,54.24,54.01,54.17,58400.0,34.8011,34.9493,34.8011,34.9042,58400.0
2007-11-16 11:40:00,54.16,54.17,54.0,54.05,94700.0,34.8978,34.9042,34.7947,34.8269,94700.0
2007-11-16 11:50:00,54.08,54.15,54.03,54.12,61000.0,34.8462,34.8913,34.814,34.872,61000.0
2007-11-16 12:00:00,54.1,54.19,54.03,54.15,67600.0,34.8591,34.9171,34.814,34.8913,67600.0
2007-11-16 12:10:00,54.15,54.31,54.1,54.31,76800.0,34.8913,34.9944,34.8591,34.9944,76800.0
2007-11-16 12:20:00,54.33,54.39,54.25,54.28,40700.0,35.0073,35.046,34.9558,34.9751,40700.0
2007-11-16 12:30:00,54.28,54.32,54.21,54.24,33800.0,34.9751,35.0009,34.93,34.9493,33800.0
2007-11-16 12:40:00,54.26,54.29,54.07,54.13,54000.0,34.9622,34.9815,34.8398,34.8784,54000.0
2007-11-16 12:50:00,54.15,54.16,54.05,54.1,56500.0,34.8913,34.8978,34.8269,34.8591,56500.0
2007-11-16 13:00:00,54.1,54.26,54.09,54.21,39100.0,34.8591,34.9622,34.8527,34.93,39100.0
2007-11-16 13:10:00,54.21,54.22,54.09,54.21,40900.0,34.93,34.9364,34.8527,34.93,40900.0
2007-11-16 13:20:00,54.2,54.23,54.1,54.11,74600.0,34.9235,34.9429,34.8591,34.8655,74600.0
2007-11-16 13:30:00,54.11,54.27,54.09,54.25,39600.0,34.8655,34.9686,34.8527,34.9558,39600.0
2007-11-16 13:40:00,54.25,54.37,54.14,54.16,83500.0,34.9558,35.0331,34.8849,34.8978,83500.0
2007-11-16 13:50:00,54.15,54.16,54.07,54.12,137300.0,34.8913,34.8978,34.8398,34.872,137300.0
2007-11-16 14:00:00,54.12,54.16,54.08,54.13,106400.0,34.872,34.8978,34.8462,34.8784,106400.0
2007-11-16 14:10:00,54.11,54.19,54.07,54.12,56300.0,34.8655,34.9171,34.8398,34.872,56300.0
2007-11-16 14:20:00,54.1,54.23,54.09,54.2,101800.0,34.8591,34.9429,34.8527,34.9235,101800.0
2007-11-16 14:30:00,54.21,54.23,54.07,54.09,218600.0,34.93,34.9429,34.8398,34.8527,218600.0
2007-11-16 14:40:00,54.09,54.15,54.03,54.11,106000.0,34.8527,34.8913,34.814,34.8655,106000.0
2007-11-16 14:50:00,54.13,54.19,54.07,54.19,127600.0,34.8784,34.9171,34.8398,34.9171,127600.0
2007-11-16 15:00:00,54.16,54.19,54.06,54.16,131400.0,34.8978,34.9171,34.8333,34.8978,131400.0
2007-11-16 15:10:00,54.15,54.27,54.15,54.22,88400.0,34.8913,34.9686,34.8913,34.9364,88400.0
2007-11-16 15:20:00,54.23,54.25,54.18,54.2,164200.0,34.9429,34.9558,34.9107,34.9235,164200.0
2007-11-16 15:30:00,54.2,54.22,54.12,54.16,116800.0,34.9235,34.9364,34.872,34.8978,116800.0
2007-11-16 15:40:00,54.17,54.37,54.16,54.37,151200.0,34.9042,35.0331,34.8978,35.0331,151200.0
2007-11-16 15:50:00,54.37,54.44,54.27,54.35,213400.0,35.0331,35.0782,34.9686,35.0202,213400.0
2007-11-19 09:30:00,54.19,54.46,54.01,54.06,64200.0,34.9171,35.0911,34.8011,34.8333,64200.0
2007-11-19 09:40:00,54.06,54.06,53.84,53.93,61600.0,34.8333,34.8333,34.6916,34.7496,61600.0
2007-11-19 09:50:00,53.95,54.05,53.88,53.94,33200.0,34.7625,34.8269,34.7173,34.756,33200.0
2007-11-19 10:00:00,53.87,53.99,53.79,53.97,51000.0,34.7109,34.7882,34.6594,34.7753,51000.0
2007-11-19 10:10:00,53.97,54.0,53.88,53.97,55300.0,34.7753,34.7947,34.7173,34.7753,55300.0
2007-11-19 10:20:00,53.99,54.15,53.98,54.13,58600.0,34.7882,34.8913,34.7818,34.8784,58600.0
2007-11-19 10:30:00,54.12,54.12,53.85,53.87,43900.0,34.872,34.872,34.698,34.7109,43900.0
2007-11-19 10:40:00,53.85,54.08,53.84,54.08,31100.0,34.698,34.8462,34.6916,34.8462,31100.0
2007-11-19 10:50:00,54.08,54.08,53.94,54.01,36000.0,34.8462,34.8462,34.756,34.8011,36000.0
2007-11-19 11:00:00,54.03,54.1,53.96,53.96,40100.0,34.814,34.8591,34.7689,34.7689,40100.0
2007-11-19 11:10:00,53.96,54.04,53.94,54.01,53000.0,34.7689,34.8204,34.756,34.8011,53000.0
2007-11-19 11:20:00,54.02,54.04,53.87,53.88,27800.0,34.8076,34.8204,34.7109,34.7173,27800.0
2007-11-19 11:30:00,53.88,53.92,53.85,53.9,24500.0,34.7173,34.7431,34.698,34.7302,24500.0
2007-11-19 11:40:00,53.91,54.01,53.91,53.97,59200.0,34.7367,34.8011,34.7367,34.7753,59200.0
2007-11-19 11:50:00,53.97,54.0,53.84,53.86,29000.0,34.7753,34.7947,34.6916,34.7045,29000.0
2007-11-19 12:00:00,53.87,54.02,53.85,54.0,79800.0,34.7109,34.8076,34.698,34.7947,79800.0
2007-11-19 12:10:00,54.0,54.08,53.94,53.98,82300.0,34.7947,34.8462,34.756,34.7818,82300.0
2007-11-19 12:20:00,53.98,54.01,53.96,54.0,39200.0,34.7818,34.8011,34.7689,34.7947,39200.0
2007-11-19 12:30:00,54.0,54.09,53.99,54.04,32300.0,34.7947,34.8527,34.7882,34.8204,32300.0
2007-11-19 12:40:00,54.04,54.19,54.03,54.12,39900.0,34.8204,34.9171,34.814,34.872,39900.0
2007-11-19 12:50:00,54.13,54.21,54.04,54.12,51900.0,34.8784,34.93,34.8204,34.872,51900.0
2007-11-19 13:00:00,54.14,54.29,54.1,54.24,120800.0,34.8849,34.9815,34.8591,34.9493,120800.0
2007-11-19 13:10:00,54.24,54.32,54.08,54.13,90200.0,34.9493,35.0009,34.8462,34.8784,90200.0
2007-11-19 13:20:00,54.12,54.14,54.04,54.08,60400.0,34.872,34.8849,34.8204,34.8462,60400.0
2007-11-19 13:30:00,54.09,54.15,54.04,54.15,34500.0,34.8527,34.8913,34.8204,34.8913,34500.0
2007-11-19 13:40:00,54.17,54.18,53.99,53.99,75300.0,34.9042,34.9107,34.7882,34.7882,75300.0
2007-11-19 13:50:00,54.01,54.1,53.98,54.0,50400.0,34.8011,34.8591,34.7818,34.7947,50400.0
2007-11-19 14:00:00,54.01,54.11,53.97,54.08,57900.0,34.8011,34.8655,34.7753,34.8462,57900.0
2007-11-19 14:10:00,54.09,54.18,54.02,54.17,54200.0,34.8527,34.9107,34.8076,34.9042,54200.0
2007-11-19 14:20:00,54.16,54.19,54.05,54.07,56900.0,34.8978,34.9171,34.8269,34.8398,56900.0
2007-11-19 14:30:00,54.07,54.11,54.0,54.0,62900.0,34.8398,34.8655,34.7947,34.7947,62900.0
2007-11-19 14:40:00,54.0,54.1,54.0,54.04,111400.0,34.7947,34.8591,34.7947,34.8204,111400.0
2007-11-19 14:50:00,54.03,54.05,53.9,53.93,67400.0,34.814,34.8269,34.7302,34.7496,67400.0
2007-11-19 15:00:00,53.92,54.0,53.86,53.92,147200.0,34.7431,34.7947,34.7045,34.7431,147200.0
2007-11-19 15:10:00,53.92,54.06,53.89,54.01,93700.0,34.7431,34.8333,34.7238,34.8011,93700.0
2007-11-19 15:20:00,54.01,54.19,54.0,54.11,144500.0,34.8011,34.9171,34.7947,34.8655,144500.0
2007-11-19 15:30:00,54.11,54.15,54.0,54.02,113200.0,34.8655,34.8913,34.7947,34.8076,113200.0
2007-11-19 15:40:00,54.01,54.09,53.97,54.02,204400.0,34.8011,34.8527,34.7753,34.8076,204400.0
2007-11-19 15:50:00,54.02,54.09,54.0,54.03,143800.0,34.8076,34.8527,34.7947,34.814,143800.0
2007-11-20 09:30:00,54.07,54.41,53.79,54.25,51600.0,34.8398,35.0589,34.6594,34.9558,51600.0
2007-11-20 09:40:00,54.23,54.41,54.09,54.1,46400.0,34.9429,35.0589,34.8527,34.8591,46400.0
2007-11-20 09:50:00,54.13,54.48,54.11,54.19,47100.0,34.8784,35.104,34.8655,34.9171,47100.0
2007-11-20 10:00:00,54.16,54.28,54.09,54.17,115400.0,34.8978,34.9751,34.8527,34.9042,115400.0
2007-11-20 10:10:00,54.16,54.22,54.03,54.2,62700.0,34.8978,34.9364,34.814,34.9235,62700.0
2007-11-20 10:20:00,54.2,54.26,54.15,54.2,78600.0,34.9235,34.9622,34.8913,34.9235,78600.0
2007-11-20 10:30:00,54.2,54.35,54.12,54.3,62300.0,34.9235,35.0202,34.872,34.988,62300.0
2007-11-20 10:40:00,54.3,54.35,54.25,54.29,98700.0,34.988,35.0202,34.9558,34.9815,98700.0
2007-11-20 10:50:00,54.29,54.34,54.27,54.3,38100.0,34.9815,35.0137,34.9686,34.988,38100.0
2007-11-20 11:00:00,54.3,54.37,54.23,54.31,70400.0,34.988,35.0331,34.9429,34.9944,70400.0
2007-11-20 11:10:00,54.32,54.4,54.27,54.4,59600.0,35.0009,35.0524,34.9686,35.0524,59600.0
2007-11-20 11:20:00,54.4,54.4,54.3,54.35,31400.0,35.0524,35.0524,34.988,35.0202,31400.0
2007-11-20 11:30:00,54.36,54.36,54.29,54.31,23300.0,35.0266,35.0266,34.9815,34.9944,23300.0
2007-11-20 11:40:00,54.3,54.3,54.13,54.2,36000.0,34.988,34.988,34.8784,34.9235,36000.0
2007-11-20 11:50:00,54.2,54.21,54.09,54.12,32100.0,34.9235,34.93,34.8527,34.872,32100.0
2007-11-20 12:00:00,54.12,54.12,53.92,53.93,27300.0,34.872,34.872,34.7431,34.7496,27300.0
2007-11-20 12:10:00,53.92,53.94,53.85,53.86,39200.0,34.7431,34.756,34.698,34.7045,39200.0
2007-11-20 12:20:00,53.86,53.97,53.8,53.9,31800.0,34.7045,34.7753,34.6658,34.7302,31800.0
2007-11-20 12:30:00,53.89,53.91,53.7,53.78,59300.0,34.7238,34.7367,34.6014,34.6529,59300.0
2007-11-20 12:40:00,53.78,53.78,53.57,53.68,42000.0,34.6529,34.6529,34.5176,34.5885,42000.0
2007-11-20 12:50:00,53.68,53.73,53.62,53.64,36600.0,34.5885,34.6207,34.5498,34.5627,36600.0
2007-11-20 13:00:00,53.64,53.65,53.38,53.44,73300.0,34.5627,34.5692,34.3952,34.4338,73300.0
2007-11-20 13:10:00,53.43,53.45,53.29,53.36,60100.0,34.4274,34.4403,34.3372,34.3823,60100.0
2007-11-20 13:20:00,53.35,53.47,53.23,53.29,49300.0,34.3758,34.4532,34.2985,34.3372,49300.0
2007-11-20 13:30:00,53.3,53.5,53.24,53.47,47700.0,34.3436,34.4725,34.305,34.4532,47700.0
2007-11-20 13:40:00,53.47,53.52,53.43,53.47,39500.0,34.4532,34.4854,34.4274,34.4532,39500.0
2007-11-20 13:50:00,53.48,53.6,53.4,53.51,57000.0,34.4596,34.5369,34.4081,34.4789,57000.0
2007-11-20 14:00:00,53.49,53.7,53.41,53.49,81900.0,34.4661,34.6014,34.4145,34.4661,81900.0
2007-11-20 14:10:00,53.5,53.62,53.43,53.61,46300.0,34.4725,34.5498,34.4274,34.5434,46300.0
2007-11-20 14:20:00,53.62,53.68,53.26,53.31,51100.0,34.5498,34.5885,34.3179,34.3501,51100.0
2007-11-20 14:30:00,53.29,53.44,53.23,53.32,58300.0,34.3372,34.4338,34.2985,34.3565,58300.0
2007-11-20 14:40:00,53.31,53.51,53.21,53.48,52900.0,34.3501,34.4789,34.2856,34.4596,52900.0
2007-11-20 14:50:00,53.47,53.55,53.43,53.49,63100.0,34.4532,34.5047,34.4274,34.4661,63100.0
2007-11-20 15:00:00,53.48,53.5,53.36,53.44,62300.0,34.4596,34.4725,34.3823,34.4338,62300.0
2007-11-20 15:10:00,53.44,53.59,53.37,53.38,91900.0,34.4338,34.5305,34.3887,34.3952,91900.0
2007-11-20 15:20:00,53.37,53.72,53.32,53.64,85300.0,34.3887,34.6143,34.3565,34.5627,85300.0
2007-11-20 15:30:00,53.64,53.96,53.64,53.91,125400.0,34.5627,34.7689,34.5627,34.7367,125400.0
2007-11-20 15:40:00,53.91,54.17,53.89,53.97,138500.0,34.7367,34.9042,34.7238,34.7753,138500.0
2007-11-20 15:50:00,53.98,54.01,53.77,53.9,160800.0,34.7818,34.8011,34.6465,34.7302,160800.0
2007-11-21 09:30:00,53.62,53.82,53.35,53.37,60100.0,34.5498,34.6787,34.3758,34.3887,60100.0
2007-11-21 09:40:00,53.37,53.54,53.24,53.49,44500.0,34.3887,34.4983,34.305,34.4661,44500.0
2007-11-21 09:50:00,53.5,53.69,53.45,53.69,32700.0,34.4725,34.5949,34.4403,34.5949,32700.0
2007-11-21 10:00:00,53.69,53.88,53.56,53.87,58800.0,34.5949,34.7173,34.5112,34.7109,58800.0
2007-11-21 10:10:00,53.85,54.2,53.8,54.12,56500.0,34.698,34.9235,34.6658,34.872,56500.0
2007-11-21 10:20:00,54.12,54.14,54.02,54.07,42500.0,34.872,34.8849,34.8076,34.8398,42500.0
2007-11-21 10:30:00,54.07,54.13,53.95,54.09,96100.0,34.8398,34.8784,34.7625,34.8527,96100.0
2007-11-21 10:40:00,54.09,54.18,54.02,54.1,46800.0,34.8527,34.9107,34.8076,34.8591,46800.0
2007-11-21 10:50:00,54.07,54.08,53.86,54.03,59400.0,34.8398,34.8462,34.7045,34.814,59400.0
2007-11-21 11:00:00,54.03,54.14,53.95,54.07,99600.0,34.814,34.8849,34.7625,34.8398,99600.0
2007-11-21 11:10:00,54.08,54.44,54.07,54.41,110900.0,34.8462,35.0782,34.8398,35.0589,110900.0
2007-11-21 11:20:00,54.4,54.61,54.1,54.58,181500.0,35.0524,35.1877,34.8591,35.1684,181500.0
2007-11-21 11:30:00,54.6,54.61,54.44,54.54,141400.0,35.1813,35.1877,35.0782,35.1426,141400.0
2007-11-21 11:40:00,54.55,54.55,54.3,54.36,41600.0,35.1491,35.1491,34.988,35.0266,41600.0
2007-11-21 11:50:00,54.35,54.5,54.35,54.44,38700.0,35.0202,35.1168,35.0202,35.0782,38700.0
2007-11-21 12:00:00,54.45,54.63,54.44,54.56,34200.0,35.0846,35.2006,35.0782,35.1555,34200.0
2007-11-21 12:10:00,54.55,54.62,54.52,54.57,29900.0,35.1491,35.1942,35.1297,35.1619,29900.0
2007-11-21 12:20:00,54.55,54.56,54.43,54.49,42700.0,35.1491,35.1555,35.0717,35.1104,42700.0
2007-11-21 12:30:00,54.48,54.55,54.41,54.53,31800.0,35.104,35.1491,35.0589,35.1362,31800.0
2007-11-21 12:40:00,54.53,54.58,54.44,54.5,46100.0,35.1362,35.1684,35.0782,35.1168,46100.0
2007-11-21 12:50:00,54.53,54.73,54.4,54.62,68100.0,35.1362,35.265,35.0524,35.1942,68100.0
2007-11-21 13:00:00,54.6,54.65,54.5,54.5,43600.0,35.1813,35.2135,35.1168,35.1168,43600.0
2007-11-21 13:10:00,54.55,54.58,54.4,54.52,45400.0,35.1491,35.1684,35.0524,35.1297,45400.0
2007-11-21 13:20:00,54.53,54.56,54.44,54.53,29200.0,35.1362,35.1555,35.0782,35.1362,29200.0
2007-11-21 13:30:00,54.54,54.59,54.51,54.53,16800.0,35.1426,35.1748,35.1233,35.1362,16800.0
2007-11-21 13:40:00,54.52,54.57,54.4,54.44,50300.0,35.1297,35.1619,35.0524,35.0782,50300.0
2007-11-21 13:50:00,54.45,54.45,54.29,54.36,27200.0,35.0846,35.0846,34.9815,35.0266,27200.0
2007-11-21 14:00:00,54.37,54.58,54.35,54.57,45800.0,35.0331,35.1684,35.0202,35.1619,45800.0
2007-11-21 14:10:00,54.57,54.62,54.49,54.5,40400.0,35.1619,35.1942,35.1104,35.1168,40400.0
2007-11-21 14:20:00,54.54,54.61,54.48,54.57,31700.0,35.1426,35.1877,35.104,35.1619,31700.0
2007-11-21 14:30:00,54.58,54.67,54.57,54.6,28800.0,35.1684,35.2264,35.1619,35.1813,28800.0
2007-11-21 14:40:00,54.58,54.67,54.54,54.62,21800.0,35.1684,35.2264,35.1426,35.1942,21800.0
2007-11-21 14:50:00,54.62,54.75,54.6,54.74,38700.0,35.1942,35.2779,35.1813,35.2715,38700.0
2007-11-21 15:00:00,54.75,54.81,54.7,54.7,37000.0,35.2779,35.3166,35.2457,35.2457,37000.0
2007-11-21 15:10:00,54.7,54.7,54.41,54.42,66900.0,35.2457,35.2457,35.0589,35.0653,66900.0
2007-11-21 15:20:00,54.4,54.52,54.4,54.41,43900.0,35.0524,35.1297,35.0524,35.0589,43900.0
2007-11-21 15:30:00,54.41,54.47,54.35,54.38,42500.0,35.0589,35.0975,35.0202,35.0395,42500.0
2007-11-21 15:40:00,54.41,54.44,54.28,54.43,55800.0,35.0589,35.0782,34.9751,35.0717,55800.0
2007-11-21 15:50:00,54.43,54.43,53.97,53.99,159100.0,35.0717,35.0717,34.7753,34.7882,159100.0
2007-11-23 09:30:00,54.1,54.7,54.01,54.24,78400.0,34.8591,35.2457,34.8011,34.9493,78400.0
2007-11-23 09:40:00,54.28,54.39,54.01,54.01,46800.0,34.9751,35.046,34.8011,34.8011,46800.0
2007-11-23 09:50:00,54.03,54.16,53.94,54.14,57200.0,34.814,34.8978,34.756,34.8849,57200.0
2007-11-23 10:00:00,54.14,54.19,54.04,54.14,24100.0,34.8849,34.9171,34.8204,34.8849,24100.0
2007-11-23 10:10:00,54.14,54.24,54.14,54.22,15100.0,34.8849,34.9493,34.8849,34.9364,15100.0
2007-11-23 10:20:00,54.22,54.26,54.19,54.24,21100.0,34.9364,34.9622,34.9171,34.9493,21100.0
2007-11-23 10:30:00,54.2,54.37,54.2,54.34,18100.0,34.9235,35.0331,34.9235,35.0137,18100.0
2007-11-23 10:40:00,54.36,54.39,54.31,54.33,13500.0,35.0266,35.046,34.9944,35.0073,13500.0
2007-11-23 10:50:00,54.35,54.35,54.24,54.24,21800.0,35.0202,35.0202,34.9493,34.9493,21800.0
2007-11-23 11:00:00,54.24,54.29,54.12,54.14,27600.0,34.9493,34.9815,34.872,34.8849,27600.0
2007-11-23 11:10:00,54.13,54.16,54.12,54.13,17100.0,34.8784,34.8978,34.872,34.8784,17100.0
2007-11-23 11:20:00,54.13,54.2,54.0,54.19,28000.0,34.8784,34.9235,34.7947,34.9171,28000.0
2007-11-23 11:30:00,54.17,54.32,54.14,54.3,15300.0,34.9042,35.0009,34.8849,34.988,15300.0
2007-11-23 11:40:00,54.3,54.38,54.28,54.35,26500.0,34.988,35.0395,34.9751,35.0202,26500.0
2007-11-23 11:50:00,54.37,54.47,54.37,54.43,22200.0,35.0331,35.0975,35.0331,35.0717,22200.0
2007-11-23 12:00:00,54.42,54.46,54.39,54.46,13500.0,35.0653,35.0911,35.046,35.0911,13500.0
2007-11-23 12:10:00,54.48,54.56,54.48,54.49,24600.0,35.104,35.1555,35.104,35.1104,24600.0
2007-11-23 12:20:00,54.48,54.58,54.48,54.53,27400.0,35.104,35.1684,35.104,35.1362,27400.0
2007-11-23 12:30:00,54.53,54.59,54.5,54.5,26900.0,35.1362,35.1748,35.1168,35.1168,26900.0
2007-11-23 12:40:00,54.5,54.6,54.49,54.57,17100.0,35.1168,35.1813,35.1104,35.1619,17100.0
2007-11-23 12:50:00,54.55,54.58,54.35,54.57,63000.0,35.1491,35.1684,35.0202,35.1619,63000.0
2007-11-26 09:30:00,54.53,55.0,54.27,54.95,141300.0,35.1362,35.439,34.9686,35.4068,141300.0
2007-11-26 09:40:00,54.95,55.15,54.9,54.96,103600.0,35.4068,35.5357,35.3746,35.4132,103600.0
2007-11-26 09:50:00,54.97,54.99,54.27,54.82,48900.0,35.4197,35.4326,34.9686,35.323,48900.0
2007-11-26 10:00:00,54.82,54.84,54.73,54.79,52200.0,35.323,35.3359,35.265,35.3037,52200.0
2007-11-26 10:10:00,54.8,54.81,54.71,54.73,51500.0,35.3101,35.3166,35.2522,35.265,51500.0
2007-11-26 10:20:00,54.73,54.76,54.63,54.68,66900.0,35.265,35.2844,35.2006,35.2328,66900.0
2007-11-26 10:30:00,54.68,54.79,54.66,54.66,45800.0,35.2328,35.3037,35.2199,35.2199,45800.0
2007-11-26 10:40:00,54.65,54.65,54.38,54.39,50100.0,35.2135,35.2135,35.0395,35.046,50100.0
2007-11-26 10:50:00,54.39,54.44,54.31,54.32,62400.0,35.046,35.0782,34.9944,35.0009,62400.0
2007-11-26 11:00:00,54.32,54.53,54.32,54.46,28300.0,35.0009,35.1362,35.0009,35.0911,28300.0
2007-11-26 11:10:00,54.48,54.48,54.24,54.31,28400.0,35.104,35.104,34.9493,34.9944,28400.0
2007-11-26 11:20:00,54.29,54.33,54.24,54.24,24300.0,34.9815,35.0073,34.9493,34.9493,24300.0
2007-11-26 11:30:00,54.23,54.32,54.22,54.28,25200.0,34.9429,35.0009,34.9364,34.9751,25200.0
2007-11-26 11:40:00,54.28,54.31,54.21,54.25,36900.0,34.9751,34.9944,34.93,34.9558,36900.0
2007-11-26 11:50:00,54.26,54.38,54.25,54.3,47300.0,34.9622,35.0395,34.9558,34.988,47300.0
2007-11-26 12:00:00,54.31,54.49,54.31,54.49,26600.0,34.9944,35.1104,34.9944,35.1104,26600.0
2007-11-26 12:10:00,54.47,54.59,54.47,54.54,29000.0,35.0975,35.1748,35.0975,35.1426,29000.0
2007-11-26 12:20:00,54.54,54.78,54.53,54.76,36300.0,35.1426,35.2973,35.1362,35.2844,36300.0
2007-11-26 12:30:00,54.76,54.83,54.74,54.75,28000.0,35.2844,35.3295,35.2715,35.2779,28000.0
2007-11-26 12:40:00,54.73,54.88,54.71,54.78,71300.0,35.265,35.3617,35.2522,35.2973,71300.0
2007-11-26 12:50:00,54.79,54.91,54.72,54.9,26600.0,35.3037,35.381,35.2586,35.3746,26600.0
2007-11-26 13:00:00,54.9,55.01,54.86,54.9,38000.0,35.3746,35.4455,35.3488,35.3746,38000.0
2007-11-26 13:10:00,54.91,54.96,54.85,54.86,39300.0,35.381,35.4132,35.3424,35.3488,39300.0
2007-11-26 13:20:00,54.86,54.86,54.78,54.78,28400.0,35.3488,35.3488,35.2973,35.2973,28400.0
2007-11-26 13:30:00,54.78,54.94,54.75,54.93,42900.0,35.2973,35.4004,35.2779,35.3939,42900.0
2007-11-26 13:40:00,54.93,54.94,54.71,54.76,50000.0,35.3939,35.4004,35.2522,35.2844,50000.0
2007-11-26 13:50:00,54.76,54.76,54.64,54.67,39200.0,35.2844,35.2844,35.2071,35.2264,39200.0
2007-11-26 14:00:00,54.68,54.82,54.64,54.78,59700.0,35.2328,35.323,35.2071,35.2973,59700.0
2007-11-26 14:10:00,54.78,54.9,54.69,54.9,48500.0,35.2973,35.3746,35.2393,35.3746,48500.0
2007-11-26 14:20:00,54.88,55.01,54.82,54.96,45700.0,35.3617,35.4455,35.323,35.4132,45700.0
2007-11-26 14:30:00,54.95,54.97,54.81,54.81,30400.0,35.4068,35.4197,35.3166,35.3166,30400.0
2007-11-26 14:40:00,54.82,54.82,54.59,54.65,30400.0,35.323,35.323,35.1748,35.2135,30400.0
2007-11-26 14:50:00,54.64,54.72,54.49,54.52,42400.0,35.2071,35.2586,35.1104,35.1297,42400.0
2007-11-26 15:00:00,54.52,54.52,54.29,54.32,34900.0,35.1297,35.1297,34.9815,35.0009,34900.0
2007-11-26 15:10:00,54.33,54.33,54.19,54.19,70200.0,35.0073,35.0073,34.9171,34.9171,70200.0
2007-11-26 15:20:00,54.18,54.23,54.05,54.12,69900.0,34.9107,34.9429,34.8269,34.872,69900.0
2007-11-26 15:30:00,54.12,54.18,54.02,54.09,66000.0,34.872,34.9107,34.8076,34.8527,66000.0
2007-11-26 15:40:00,54.09,54.1,53.97,54.03,145800.0,34.8527,34.8591,34.7753,34.814,145800.0
2007-11-26 15:50:00,54.03,54.03,53.93,53.94,399400.0,34.814,34.814,34.7496,34.756,399400.0
2007-11-27 09:30:00,54.15,54.46,53.98,54.41,114100.0,34.8913,35.0911,34.7818,35.0589,114100.0
2007-11-27 09:40:00,54.41,54.64,54.34,54.64,90200.0,35.0589,35.2071,35.0137,35.2071,90200.0
2007-11-27 09:50:00,54.66,54.75,54.61,54.72,58900.0,35.2199,35.2779,35.1877,35.2586,58900.0
2007-11-27 10:00:00,54.73,54.73,54.43,54.45,58000.0,35.265,35.265,35.0717,35.0846,58000.0
2007-11-27 10:10:00,54.45,54.5,54.33,54.41,62100.0,35.0846,35.1168,35.0073,35.0589,62100.0
2007-11-27 10:20:00,54.4,54.74,54.36,54.7,54700.0,35.0524,35.2715,35.0266,35.2457,54700.0
2007-11-27 10:30:00,54.68,54.8,54.66,54.8,42400.0,35.2328,35.3101,35.2199,35.3101,42400.0
2007-11-27 10:40:00,54.79,54.9,54.77,54.9,54300.0,35.3037,35.3746,35.2908,35.3746,54300.0
2007-11-27 10:50:00,54.92,55.0,54.89,54.92,65200.0,35.3875,35.439,35.3681,35.3875,65200.0
2007-11-27 11:00:00,54.95,54.98,54.85,54.89,73200.0,35.4068,35.4261,35.3424,35.3681,73200.0
2007-11-27 11:10:00,54.89,55.0,54.85,54.99,90100.0,35.3681,35.439,35.3424,35.4326,90100.0
2007-11-27 11:20:00,54.99,55.01,54.9,55.0,74300.0,35.4326,35.4455,35.3746,35.439,74300.0
2007-11-27 11:30:00,55.0,55.13,54.98,55.08,77100.0,35.439,35.5228,35.4261,35.4906,77100.0
2007-11-27 11:40:00,55.08,55.26,55.08,55.23,66500.0,35.4906,35.6065,35.4906,35.5872,66500.0
2007-11-27 11:50:00,55.22,55.25,55.15,55.19,51000.0,35.5808,35.6001,35.5357,35.5614,51000.0
2007-11-27 12:00:00,55.19,55.22,55.06,55.13,40800.0,35.5614,35.5808,35.4777,35.5228,40800.0
2007-11-27 12:10:00,55.12,55.13,54.98,55.0,38100.0,35.5163,35.5228,35.4261,35.439,38100.0
2007-11-27 12:20:00,55.0,55.14,54.97,55.12,44500.0,35.439,35.5292,35.4197,35.5163,44500.0
2007-11-27 12:30:00,55.13,55.29,55.13,55.24,49400.0,35.5228,35.6259,35.5228,35.5937,49400.0
2007-11-27 12:40:00,55.24,55.39,55.22,55.36,37900.0,35.5937,35.6903,35.5808,35.671,37900.0
2007-11-27 12:50:00,55.36,55.4,55.29,55.32,39900.0,35.671,35.6968,35.6259,35.6452,39900.0
2007-11-27 13:00:00,55.3,55.35,55.3,55.34,37000.0,35.6323,35.6645,35.6323,35.6581,37000.0
2007-11-27 13:10:00,55.34,55.39,55.17,55.21,43900.0,35.6581,35.6903,35.5486,35.5743,43900.0
2007-11-27 13:20:00,55.23,55.4,55.21,55.32,33500.0,35.5872,35.6968,35.5743,35.6452,33500.0
2007-11-27 13:30:00,55.33,55.36,55.2,55.31,26100.0,35.6517,35.671,35.5679,35.6388,26100.0
2007-11-27 13:40:00,55.29,55.33,55.19,55.25,39500.0,35.6259,35.6517,35.5614,35.6001,39500.0
2007-11-27 13:50:00,55.24,55.24,55.0,55.01,36000.0,35.5937,35.5937,35.439,35.4455,36000.0
2007-11-27 14:00:00,55.01,55.03,54.71,54.8,107400.0,35.4455,35.4583,35.2522,35.3101,107400.0
2007-11-27 14:10:00,54.8,55.02,54.78,55.0,100100.0,35.3101,35.4519,35.2973,35.439,100100.0
2007-11-27 14:20:00,55.02,55.05,54.95,54.95,65500.0,35.4519,35.4712,35.4068,35.4068,65500.0
2007-11-27 14:30:00,54.94,54.94,54.55,54.64,48300.0,35.4004,35.4004,35.1491,35.2071,48300.0
2007-11-27 14:40:00,54.67,54.69,54.55,54.63,48500.0,35.2264,35.2393,35.1491,35.2006,48500.0
2007-11-27 14:50:00,54.62,54.86,54.62,54.79,49600.0,35.1942,35.3488,35.1942,35.3037,49600.0
2007-11-27 15:00:00,54.79,54.88,54.61,54.71,61100.0,35.3037,35.3617,35.1877,35.2522,61100.0
2007-11-27 15:10:00,54.71,54.97,54.71,54.93,74500.0,35.2522,35.4197,35.2522,35.3939,74500.0
2007-11-27 15:20:00,54.92,55.02,54.75,54.86,68300.0,35.3875,35.4519,35.2779,35.3488,68300.0
2007-11-27 15:30:00,54.87,55.23,54.82,55.22,111400.0,35.3553,35.5872,35.323,35.5808,111400.0
2007-11-27 15:40:00,55.21,55.39,55.19,55.37,147800.0,35.5743,35.6903,35.5614,35.6774,147800.0
2007-11-27 15:50:00,55.37,55.55,55.32,55.47,259400.0,35.6774,35.7934,35.6452,35.7419,259400.0
2007-11-28 09:30:00,56.0,56.0,55.74,55.75,73900.0,36.0834,36.0834,35.9158,35.9223,73900.0
2007-11-28 09:40:00,55.74,58.97,55.6,56.05,77300.0,35.9158,37.9971,35.8256,36.1156,77300.0
2007-11-28 09:50:00,56.05,56.14,55.98,55.98,42800.0,36.1156,36.1736,36.0705,36.0705,42800.0
2007-11-28 10:00:00,55.98,56.09,55.9,55.9,28200.0,36.0705,36.1414,36.0189,36.0189,28200.0
2007-11-28 10:10:00,55.92,56.13,55.89,56.01,61600.0,36.0318,36.1671,36.0125,36.0898,61600.0
2007-11-28 10:20:00,55.99,56.15,55.98,56.1,38500.0,36.0769,36.18,36.0705,36.1478,38500.0
2007-11-28 10:30:00,56.11,56.21,56.01,56.05,77800.0,36.1542,36.2187,36.0898,36.1156,77800.0
2007-11-28 10:40:00,56.07,56.19,55.99,56.01,74700.0,36.1285,36.2058,36.0769,36.0898,74700.0
2007-11-28 10:50:00,56.01,56.15,56.0,56.07,43600.0,36.0898,36.18,36.0834,36.1285,43600.0
2007-11-28 11:00:00,56.06,56.24,55.94,56.01,92000.0,36.122,36.238,36.0447,36.0898,92000.0
2007-11-28 11:10:00,56.01,56.17,56.01,56.11,117100.0,36.0898,36.1929,36.0898,36.1542,117100.0
2007-11-28 11:20:00,56.1,56.11,55.97,56.0,62700.0,36.1478,36.1542,36.064,36.0834,62700.0
2007-11-28 11:30:00,56.0,56.06,55.97,56.05,104800.0,36.0834,36.122,36.064,36.1156,104800.0
2007-11-28 11:40:00,56.04,56.11,55.99,56.0,50400.0,36.1091,36.1542,36.0769,36.0834,50400.0
2007-11-28 11:50:00,56.01,56.18,55.98,56.17,24200.0,36.0898,36.1993,36.0705,36.1929,24200.0
2007-11-28 12:00:00,56.19,56.36,56.18,56.22,54000.0,36.2058,36.3153,36.1993,36.2251,54000.0
2007-11-28 12:10:00,56.23,56.33,56.19,56.32,37600.0,36.2316,36.296,36.2058,36.2896,37600.0
2007-11-28 12:20:00,56.33,56.53,56.29,56.5,88100.0,36.296,36.4249,36.2702,36.4055,88100.0
2007-11-28 12:30:00,56.5,56.63,56.49,56.58,38600.0,36.4055,36.4893,36.3991,36.4571,38600.0
2007-11-28 12:40:00,56.58,56.73,56.55,56.7,48600.0,36.4571,36.5537,36.4378,36.5344,48600.0
2007-11-28 12:50:00,56.68,56.69,56.54,56.56,37100.0,36.5215,36.528,36.4313,36.4442,37100.0
2007-11-28 13:00:00,56.57,56.57,56.52,56.54,17800.0,36.4506,36.4506,36.4184,36.4313,17800.0
2007-11-28 13:10:00,56.54,56.79,56.52,56.72,60300.0,36.4313,36.5924,36.4184,36.5473,60300.0
2007-11-28 13:20:00,56.73,56.79,56.62,56.63,36500.0,36.5537,36.5924,36.4829,36.4893,36500.0
2007-11-28 13:30:00,56.63,56.72,56.53,56.67,75100.0,36.4893,36.5473,36.4249,36.5151,75100.0
2007-11-28 13:40:00,56.68,56.68,56.5,56.53,37600.0,36.5215,36.5215,36.4055,36.4249,37600.0
2007-11-28 13:50:00,56.53,56.66,56.5,56.61,60600.0,36.4249,36.5086,36.4055,36.4764,60600.0
2007-11-28 14:00:00,56.62,56.7,56.52,56.7,86300.0,36.4829,36.5344,36.4184,36.5344,86300.0
2007-11-28 14:10:00,56.69,56.84,56.65,56.73,79200.0,36.528,36.6246,36.5022,36.5537,79200.0
2007-11-28 14:20:00,56.73,56.77,56.7,56.77,40000.0,36.5537,36.5795,36.5344,36.5795,40000.0
2007-11-28 14:30:00,56.76,56.84,56.72,56.78,54600.0,36.5731,36.6246,36.5473,36.586,54600.0
2007-11-28 14:40:00,56.78,56.79,56.57,56.7,48000.0,36.586,36.5924,36.4506,36.5344,48000.0
2007-11-28 14:50:00,56.68,56.71,56.61,56.64,36400.0,36.5215,36.5408,36.4764,36.4957,36400.0
2007-11-28 15:00:00,56.63,56.65,56.56,56.64,76800.0,36.4893,36.5022,36.4442,36.4957,76800.0
2007-11-28 15:10:00,56.63,56.8,56.63,56.79,41200.0,36.4893,36.5988,36.4893,36.5924,41200.0
2007-11-28 15:20:00,56.78,56.83,56.71,56.76,72700.0,36.586,36.6182,36.5408,36.5731,72700.0
2007-11-28 15:30:00,56.74,56.76,56.65,56.72,69700.0,36.5602,36.5731,36.5022,36.5473,69700.0
2007-11-28 15:40:00,56.72,56.75,56.55,56.56,135700.0,36.5473,36.5666,36.4378,36.4442,135700.0
2007-11-28 15:50:00,56.55,56.74,56.51,56.69,230100.0,36.4378,36.5602,36.412,36.528,230100.0
2007-11-29 09:30:00,56.51,57.0,56.51,56.86,96100.0,36.412,36.7277,36.412,36.6375,96100.0
2007-11-29 09:40:00,56.89,56.9,56.44,56.49,83800.0,36.6568,36.6633,36.3669,36.3991,83800.0
2007-11-29 09:50:00,56.48,56.61,56.45,56.52,69200.0,36.3926,36.4764,36.3733,36.4184,69200.0
2007-11-29 10:00:00,56.52,56.62,56.42,56.45,56000.0,36.4184,36.4829,36.354,36.3733,56000.0
2007-11-29 10:10:00,56.43,56.49,56.38,56.48,23700.0,36.3604,36.3991,36.3282,36.3926,23700.0
2007-11-29 10:20:00,56.49,56.53,56.34,56.34,55100.0,36.3991,36.4249,36.3024,36.3024,55100.0
2007-11-29 10:30:00,56.36,56.38,56.25,56.28,49100.0,36.3153,36.3282,36.2444,36.2638,49100.0
2007-11-29 10:40:00,56.28,56.65,56.13,56.2,184100.0,36.2638,36.5022,36.1671,36.2122,184100.0
2007-11-29 10:50:00,56.2,56.23,56.18,56.21,66500.0,36.2122,36.2316,36.1993,36.2187,66500.0
2007-11-29 11:00:00,56.2,56.23,56.08,56.12,79300.0,36.2122,36.2316,36.1349,36.1607,79300.0
2007-11-29 11:10:00,56.09,56.18,56.06,56.11,54500.0,36.1414,36.1993,36.122,36.1542,54500.0
2007-11-29 11:20:00,56.13,56.22,56.08,56.2,36800.0,36.1671,36.2251,36.1349,36.2122,36800.0
2007-11-29 11:30:00,56.22,56.4,56.19,56.35,41500.0,36.2251,36.3411,36.2058,36.3089,41500.0
2007-11-29 11:40:00,56.33,56.42,56.3,56.32,43600.0,36.296,36.354,36.2767,36.2896,43600.0
2007-11-29 11:50:00,56.33,56.38,56.26,56.33,45100.0,36.296,36.3282,36.2509,36.296,45100.0
2007-11-29 12:00:00,56.32,56.43,56.31,56.4,19800.0,36.2896,36.3604,36.2831,36.3411,19800.0
2007-11-29 12:10:00,56.43,56.43,56.19,56.25,32000.0,36.3604,36.3604,36.2058,36.2444,32000.0
2007-11-29 12:20:00,56.23,56.31,56.22,56.29,29500.0,36.2316,36.2831,36.2251,36.2702,29500.0
2007-11-29 12:30:00,56.3,56.41,56.29,56.38,15100.0,36.2767,36.3475,36.2702,36.3282,15100.0
2007-11-29 12:40:00,56.38,56.43,56.21,56.25,17100.0,36.3282,36.3604,36.2187,36.2444,17100.0
2007-11-29 12:50:00,56.26,56.32,56.18,56.24,19900.0,36.2509,36.2896,36.1993,36.238,19900.0
2007-11-29 13:00:00,56.24,56.33,56.15,56.17,23500.0,36.238,36.296,36.18,36.1929,23500.0
2007-11-29 13:10:00,56.15,56.16,56.07,56.07,30700.0,36.18,36.1865,36.1285,36.1285,30700.0
2007-11-29 13:20:00,56.08,56.14,56.07,56.11,15600.0,36.1349,36.1736,36.1285,36.1542,15600.0
2007-11-29 13:30:00,56.12,56.16,56.07,56.07,25100.0,36.1607,36.1865,36.1285,36.1285,25100.0
2007-11-29 13:40:00,56.07,56.07,55.9,55.96,39000.0,36.1285,36.1285,36.0189,36.0576,39000.0
2007-11-29 13:50:00,55.96,56.12,55.95,56.09,35800.0,36.0576,36.1607,36.0511,36.1414,35800.0
2007-11-29 14:00:00,56.09,56.21,56.02,56.06,76500.0,36.1414,36.2187,36.0962,36.122,76500.0
2007-11-29 14:10:00,56.06,56.13,56.02,56.07,68400.0,36.122,36.1671,36.0962,36.1285,68400.0
2007-11-29 14:20:00,56.08,56.09,56.0,56.06,67800.0,36.1349,36.1414,36.0834,36.122,67800.0
2007-11-29 14:30:00,56.07,56.07,55.91,55.93,88200.0,36.1285,36.1285,36.0254,36.0383,88200.0
2007-11-29 14:40:00,55.95,56.03,55.87,55.87,83800.0,36.0511,36.1027,35.9996,35.9996,83800.0
2007-11-29 14:50:00,55.86,55.9,55.8,55.87,89700.0,35.9932,36.0189,35.9545,35.9996,89700.0
2007-11-29 15:00:00,55.86,55.95,55.84,55.92,96200.0,35.9932,36.0511,35.9803,36.0318,96200.0
2007-11-29 15:10:00,55.93,55.93,55.74,55.85,67700.0,36.0383,36.0383,35.9158,35.9867,67700.0
2007-11-29 15:20:00,55.86,55.93,55.82,55.92,92800.0,35.9932,36.0383,35.9674,36.0318,92800.0
2007-11-29 15:30:00,55.92,55.95,55.83,55.95,100200.0,36.0318,36.0511,35.9738,36.0511,100200.0
2007-11-29 15:40:00,55.94,56.04,55.92,55.95,144500.0,36.0447,36.1091,36.0318,36.0511,144500.0
2007-11-29 15:50:00,55.95,56.04,55.91,55.94,160000.0,36.0511,36.1091,36.0254,36.0447,160000.0
2007-11-30 09:30:00,56.86,56.86,56.07,56.21,92700.0,36.6375,36.6375,36.1285,36.2187,92700.0
2007-11-30 09:40:00,56.21,56.4,56.14,56.38,87700.0,36.2187,36.3411,36.1736,36.3282,87700.0
2007-11-30 09:50:00,56.38,56.47,56.01,56.07,68400.0,36.3282,36.3862,36.0898,36.1285,68400.0
2007-11-30 10:00:00,56.06,56.08,55.84,56.05,111700.0,36.122,36.1349,35.9803,36.1156,111700.0
2007-11-30 10:10:00,56.05,56.07,55.84,56.05,65500.0,36.1156,36.1285,35.9803,36.1156,65500.0
2007-11-30 10:20:00,56.05,56.07,55.92,56.05,38100.0,36.1156,36.1285,36.0318,36.1156,38100.0
2007-11-30 10:30:00,56.04,56.14,56.02,56.08,51600.0,36.1091,36.1736,36.0962,36.1349,51600.0
2007-11-30 10:40:00,56.08,56.08,55.94,55.98,41400.0,36.1349,36.1349,36.0447,36.0705,41400.0
2007-11-30 10:50:00,55.97,56.07,55.94,56.01,49700.0,36.064,36.1285,36.0447,36.0898,49700.0
2007-11-30 11:00:00,56.01,56.03,55.82,55.85,51900.0,36.0898,36.1027,35.9674,35.9867,51900.0
2007-11-30 11:10:00,55.86,55.94,55.77,55.8,35000.0,35.9932,36.0447,35.9352,35.9545,35000.0
2007-11-30 11:20:00,55.82,55.9,55.78,55.88,32400.0,35.9674,36.0189,35.9416,36.006,32400.0
2007-11-30 11:30:00,55.87,55.91,55.79,55.87,42800.0,35.9996,36.0254,35.9481,35.9996,42800.0
2007-11-30 11:40:00,55.86,56.02,55.86,56.02,30700.0,35.9932,36.0962,35.9932,36.0962,30700.0
2007-11-30 11:50:00,56.02,56.06,55.96,56.02,44000.0,36.0962,36.122,36.0576,36.0962,44000.0
2007-11-30 12:00:00,56.02,56.02,55.62,55.63,79000.0,36.0962,36.0962,35.8385,35.845,79000.0
2007-11-30 12:10:00,55.63,55.73,55.56,55.59,44300.0,35.845,35.9094,35.7999,35.8192,44300.0
2007-11-30 12:20:00,55.59,55.71,55.52,55.69,56400.0,35.8192,35.8965,35.7741,35.8836,56400.0
2007-11-30 12:30:00,55.69,55.73,55.67,55.71,30700.0,35.8836,35.9094,35.8707,35.8965,30700.0
2007-11-30 12:40:00,55.71,55.76,55.6,55.74,64900.0,35.8965,35.9287,35.8256,35.9158,64900.0
2007-11-30 12:50:00,55.76,55.77,55.67,55.7,43700.0,35.9287,35.9352,35.8707,35.8901,43700.0
2007-11-30 13:00:00,55.7,55.74,55.66,55.73,31500.0,35.8901,35.9158,35.8643,35.9094,31500.0
2007-11-30 13:10:00,55.74,55.82,55.66,55.82,38000.0,35.9158,35.9674,35.8643,35.9674,38000.0
2007-11-30 13:20:00,55.82,55.96,55.8,55.96,29600.0,35.9674,36.0576,35.9545,36.0576,29600.0
2007-11-30 13:30:00,55.95,56.05,55.95,55.97,35500.0,36.0511,36.1156,36.0511,36.064,35500.0
2007-11-30 13:40:00,55.96,56.01,55.86,56.0,43600.0,36.0576,36.0898,35.9932,36.0834,43600.0
2007-11-30 13:50:00,56.0,56.07,55.96,56.0,94500.0,36.0834,36.1285,36.0576,36.0834,94500.0
2007-11-30 14:00:00,56.0,56.28,55.94,55.94,167900.0,36.0834,36.2638,36.0447,36.0447,167900.0
2007-11-30 14:10:00,55.94,55.95,55.81,55.93,55700.0,36.0447,36.0511,35.9609,36.0383,55700.0
2007-11-30 14:20:00,55.93,55.93,55.77,55.78,47700.0,36.0383,36.0383,35.9352,35.9416,47700.0
2007-11-30 14:30:00,55.79,55.79,55.64,55.78,59500.0,35.9481,35.9481,35.8514,35.9416,59500.0
2007-11-30 14:40:00,55.77,55.78,55.59,55.59,42800.0,35.9352,35.9416,35.8192,35.8192,42800.0
2007-11-30 14:50:00,55.57,55.67,55.52,55.61,86800.0,35.8063,35.8707,35.7741,35.8321,86800.0
2007-11-30 15:00:00,55.61,55.67,55.49,55.52,104300.0,35.8321,35.8707,35.7547,35.7741,104300.0
2007-11-30 15:10:00,55.52,55.53,55.37,55.52,115400.0,35.7741,35.7805,35.6774,35.7741,115400.0
2007-11-30 15:20:00,55.52,55.68,55.46,55.48,143500.0,35.7741,35.8772,35.7354,35.7483,143500.0
2007-11-30 15:30:00,55.49,55.61,55.46,55.46,134500.0,35.7547,35.8321,35.7354,35.7354,134500.0
2007-11-30 15:40:00,55.46,55.63,55.46,55.49,175200.0,35.7354,35.845,35.7354,35.7547,175200.0
2007-11-30 15:50:00,55.5,55.54,55.39,55.47,369700.0,35.7612,35.787,35.6903,35.7419,369700.0
2007-12-03 09:30:00,55.64,55.64,55.0,55.3,66600.0,35.8514,35.8514,35.439,35.6323,66600.0
2007-12-03 09:40:00,55.3,55.3,54.99,55.03,49700.0,35.6323,35.6323,35.4326,35.4583,49700.0
2007-12-03 09:50:00,55.03,55.16,54.97,55.16,74000.0,35.4583,35.5421,35.4197,35.5421,74000.0
2007-12-03 10:00:00,55.17,55.34,55.08,55.08,48600.0,35.5486,35.6581,35.4906,35.4906,48600.0
2007-12-03 10:10:00,55.12,55.17,54.99,55.09,72200.0,35.5163,35.5486,35.4326,35.497,72200.0
2007-12-03 10:20:00,55.09,55.12,54.95,54.96,57600.0,35.497,35.5163,35.4068,35.4132,57600.0
2007-12-03 10:30:00,54.96,55.23,54.96,54.96,116000.0,35.4132,35.5872,35.4132,35.4132,116000.0
2007-12-03 10:40:00,54.96,55.23,54.96,55.05,52600.0,35.4132,35.5872,35.4132,35.4712,52600.0
2007-12-03 10:50:00,55.05,55.28,54.97,55.16,104500.0,35.4712,35.6194,35.4197,35.5421,104500.0
2007-12-03 11:00:00,55.15,55.19,55.07,55.16,59300.0,35.5357,35.5614,35.4841,35.5421,59300.0
2007-12-03 11:10:00,55.16,55.18,54.99,55.07,52100.0,35.5421,35.555,35.4326,35.4841,52100.0
2007-12-03 11:20:00,55.08,55.29,55.07,55.23,53700.0,35.4906,35.6259,35.4841,35.5872,53700.0
2007-12-03 11:30:00,55.23,55.24,55.1,55.2,46000.0,35.5872,35.5937,35.5035,35.5679,46000.0
2007-12-03 11:40:00,55.21,55.23,55.07,55.12,39200.0,35.5743,35.5872,35.4841,35.5163,39200.0
2007-12-03 11:50:00,55.12,55.13,55.05,55.1,35800.0,35.5163,35.5228,35.4712,35.5035,35800.0
2007-12-03 12:00:00,55.1,55.12,54.99,55.0,49900.0,35.5035,35.5163,35.4326,35.439,49900.0
2007-12-03 12:10:00,55.0,55.1,55.0,55.07,33700.0,35.439,35.5035,35.439,35.4841,33700.0
2007-12-03 12:20:00,55.07,55.11,55.01,55.03,35300.0,35.4841,35.5099,35.4455,35.4583,35300.0
2007-12-03 12:30:00,55.04,55.13,54.99,55.0,34600.0,35.4648,35.5228,35.4326,35.439,34600.0
2007-12-03 12:40:00,54.99,55.03,54.95,54.99,29700.0,35.4326,35.4583,35.4068,35.4326,29700.0
2007-12-03 12:50:00,55.0,55.07,54.96,54.97,27900.0,35.439,35.4841,35.4132,35.4197,27900.0
2007-12-03 13:00:00,54.97,55.0,54.92,54.99,28900.0,35.4197,35.439,35.3875,35.4326,28900.0
2007-12-03 13:10:00,55.0,55.04,54.97,54.99,46800.0,35.439,35.4648,35.4197,35.4326,46800.0
2007-12-03 13:20:00,55.0,55.03,54.95,55.0,37300.0,35.439,35.4583,35.4068,35.439,37300.0
2007-12-03 13:30:00,55.0,55.0,54.82,54.88,59700.0,35.439,35.439,35.323,35.3617,59700.0
2007-12-03 13:40:00,54.85,54.88,54.77,54.84,76700.0,35.3424,35.3617,35.2908,35.3359,76700.0
2007-12-03 13:50:00,54.81,54.81,54.6,54.65,67300.0,35.3166,35.3166,35.1813,35.2135,67300.0
2007-12-03 14:00:00,54.65,54.88,54.61,54.8,67600.0,35.2135,35.3617,35.1877,35.3101,67600.0
2007-12-03 14:10:00,54.8,54.8,54.68,54.74,45100.0,35.3101,35.3101,35.2328,35.2715,45100.0
2007-12-03 14:20:00,54.73,54.75,54.64,54.66,42700.0,35.265,35.2779,35.2071,35.2199,42700.0
2007-12-03 14:30:00,54.65,54.75,54.64,54.73,56700.0,35.2135,35.2779,35.2071,35.265,56700.0
2007-12-03 14:40:00,54.74,54.78,54.63,54.71,65400.0,35.2715,35.2973,35.2006,35.2522,65400.0
2007-12-03 14:50:00,54.7,54.85,54.7,54.81,83600.0,35.2457,35.3424,35.2457,35.3166,83600.0
2007-12-03 15:00:00,54.82,54.82,54.52,54.55,103800.0,35.323,35.323,35.1297,35.1491,103800.0
2007-12-03 15:10:00,54.55,54.65,54.46,54.62,97300.0,35.1491,35.2135,35.0911,35.1942,97300.0
2007-12-03 15:20:00,54.63,54.75,54.53,54.7,108700.0,35.2006,35.2779,35.1362,35.2457,108700.0
2007-12-03 15:30:00,54.71,54.76,54.66,54.68,94600.0,35.2522,35.2844,35.2199,35.2328,94600.0
2007-12-03 15:40:00,54.67,54.81,54.62,54.62,94100.0,35.2264,35.3166,35.1942,35.1942,94100.0
2007-12-03 15:50:00,54.62,54.63,54.47,54.49,186800.0,35.1942,35.2006,35.0975,35.1104,186800.0
2007-12-04 09:30:00,54.04,54.62,54.04,54.62,50400.0,34.8204,35.1942,34.8204,35.1942,50400.0
2007-12-04 09:40:00,54.61,54.63,54.3,54.51,27800.0,35.1877,35.2006,34.988,35.1233,27800.0
2007-12-04 09:50:00,54.51,54.58,54.43,54.53,39200.0,35.1233,35.1684,35.0717,35.1362,39200.0
2007-12-04 10:00:00,54.57,54.64,54.44,54.61,38800.0,35.1619,35.2071,35.0782,35.1877,38800.0
2007-12-04 10:10:00,54.62,54.8,54.48,54.49,59200.0,35.1942,35.3101,35.104,35.1104,59200.0
2007-12-04 10:20:00,54.49,54.61,54.45,54.57,27900.0,35.1104,35.1877,35.0846,35.1619,27900.0
2007-12-04 10:30:00,54.53,54.58,54.43,54.5,47800.0,35.1362,35.1684,35.0717,35.1168,47800.0
2007-12-04 10:40:00,54.5,54.57,54.38,54.41,34200.0,35.1168,35.1619,35.0395,35.0589,34200.0
2007-12-04 10:50:00,54.39,54.45,54.37,54.39,33800.0,35.046,35.0846,35.0331,35.046,33800.0
2007-12-04 11:00:00,54.39,54.42,54.31,54.41,36200.0,35.046,35.0653,34.9944,35.0589,36200.0
2007-12-04 11:10:00,54.4,54.47,54.37,54.42,26100.0,35.0524,35.0975,35.0331,35.0653,26100.0
2007-12-04 11:20:00,54.43,54.48,54.31,54.31,45100.0,35.0717,35.104,34.9944,34.9944,45100.0
2007-12-04 11:30:00,54.31,54.35,54.22,54.27,37600.0,34.9944,35.0202,34.9364,34.9686,37600.0
2007-12-04 11:40:00,54.26,54.28,54.17,54.21,30300.0,34.9622,34.9751,34.9042,34.93,30300.0
2007-12-04 11:50:00,54.21,54.21,54.02,54.02,58500.0,34.93,34.93,34.8076,34.8076,58500.0
2007-12-04 12:00:00,54.06,54.42,54.04,54.38,80200.0,34.8333,35.0653,34.8204,35.0395,80200.0
2007-12-04 12:10:00,54.38,54.46,54.29,54.33,58700.0,35.0395,35.0911,34.9815,35.0073,58700.0
2007-12-04 12:20:00,54.29,54.35,54.21,54.3,51200.0,34.9815,35.0202,34.93,34.988,51200.0
2007-12-04 12:30:00,54.31,54.32,54.17,54.18,33800.0,34.9944,35.0009,34.9042,34.9107,33800.0
2007-12-04 12:40:00,54.18,54.36,54.18,54.35,63600.0,34.9107,35.0266,34.9107,35.0202,63600.0
2007-12-04 12:50:00,54.33,54.38,54.22,54.24,38400.0,35.0073,35.0395,34.9364,34.9493,38400.0
2007-12-04 13:00:00,54.24,54.44,54.24,54.39,27000.0,34.9493,35.0782,34.9493,35.046,27000.0
2007-12-04 13:10:00,54.39,54.49,54.38,54.47,16300.0,35.046,35.1104,35.0395,35.0975,16300.0
2007-12-04 13:20:00,54.48,54.52,54.42,54.47,33300.0,35.104,35.1297,35.0653,35.0975,33300.0
2007-12-04 13:30:00,54.44,54.53,54.43,54.48,44900.0,35.0782,35.1362,35.0717,35.104,44900.0
2007-12-04 13:40:00,54.48,54.56,54.42,54.53,34400.0,35.104,35.1555,35.0653,35.1362,34400.0
2007-12-04 13:50:00,54.53,54.63,54.49,54.56,59500.0,35.1362,35.2006,35.1104,35.1555,59500.0
2007-12-04 14:00:00,54.55,54.59,54.43,54.55,31700.0,35.1491,35.1748,35.0717,35.1491,31700.0
2007-12-04 14:10:00,54.52,54.58,54.4,54.58,70900.0,35.1297,35.1684,35.0524,35.1684,70900.0
2007-12-04 14:20:00,54.57,54.59,54.5,54.57,22600.0,35.1619,35.1748,35.1168,35.1619,22600.0
2007-12-04 14:30:00,54.58,54.6,54.52,54.55,22700.0,35.1684,35.1813,35.1297,35.1491,22700.0
2007-12-04 14:40:00,54.56,54.59,54.49,54.57,15900.0,35.1555,35.1748,35.1104,35.1619,15900.0
2007-12-04 14:50:00,54.55,54.72,54.55,54.69,41600.0,35.1491,35.2586,35.1491,35.2393,41600.0
2007-12-04 15:00:00,54.71,54.82,54.63,54.77,177600.0,35.2522,35.323,35.2006,35.2908,177600.0
2007-12-04 15:10:00,54.76,54.78,54.67,54.74,50300.0,35.2844,35.2973,35.2264,35.2715,50300.0
2007-12-04 15:20:00,54.76,54.76,54.65,54.67,139400.0,35.2844,35.2844,35.2135,35.2264,139400.0
2007-12-04 15:30:00,54.67,54.67,54.53,54.55,47200.0,35.2264,35.2264,35.1362,35.1491,47200.0
2007-12-04 15:40:00,54.54,54.54,54.31,54.47,88300.0,35.1426,35.1426,34.9944,35.0975,88300.0
2007-12-04 15:50:00,54.47,54.61,54.45,54.51,183400.0,35.0975,35.1877,35.0846,35.1233,183400.0
2007-12-05 09:30:00,54.9,55.25,54.78,54.99,49600.0,35.3746,35.6001,35.2973,35.4326,49600.0
2007-12-05 09:40:00,54.99,55.19,54.96,55.08,42900.0,35.4326,35.5614,35.4132,35.4906,42900.0
2007-12-05 09:50:00,55.06,55.28,55.03,55.27,41300.0,35.4777,35.6194,35.4583,35.613,41300.0
2007-12-05 10:00:00,55.29,55.35,55.24,55.26,37200.0,35.6259,35.6645,35.5937,35.6065,37200.0
2007-12-05 10:10:00,55.28,55.37,55.25,55.33,38600.0,35.6194,35.6774,35.6001,35.6517,38600.0
2007-12-05 10:20:00,55.33,55.33,55.23,55.28,28600.0,35.6517,35.6517,35.5872,35.6194,28600.0
2007-12-05 10:30:00,55.28,55.29,55.22,55.26,49000.0,35.6194,35.6259,35.5808,35.6065,49000.0
2007-12-05 10:40:00,55.26,55.44,55.26,55.41,31600.0,35.6065,35.7225,35.6065,35.7032,31600.0
2007-12-05 10:50:00,55.4,55.44,55.38,55.39,22000.0,35.6968,35.7225,35.6839,35.6903,22000.0
2007-12-05 11:00:00,55.38,55.41,55.2,55.36,33100.0,35.6839,35.7032,35.5679,35.671,33100.0
2007-12-05 11:10:00,55.36,55.46,55.35,55.43,35600.0,35.671,35.7354,35.6645,35.7161,35600.0
2007-12-05 11:20:00,55.46,55.58,55.41,55.58,92600.0,35.7354,35.8127,35.7032,35.8127,92600.0
2007-12-05 11:30:00,55.57,55.66,55.5,55.66,66600.0,35.8063,35.8643,35.7612,35.8643,66600.0
2007-12-05 11:40:00,55.66,55.83,55.64,55.79,72900.0,35.8643,35.9738,35.8514,35.9481,72900.0
2007-12-05 11:50:00,55.81,55.91,55.78,55.88,53400.0,35.9609,36.0254,35.9416,36.006,53400.0
2007-12-05 12:00:00,55.89,55.91,55.72,55.72,44600.0,36.0125,36.0254,35.9029,35.9029,44600.0
2007-12-05 12:10:00,55.73,55.73,55.68,55.73,21600.0,35.9094,35.9094,35.8772,35.9094,21600.0
2007-12-05 12:20:00,55.73,55.79,55.68,55.73,29800.0,35.9094,35.9481,35.8772,35.9094,29800.0
2007-12-05 12:30:00,55.73,55.79,55.6,55.76,244700.0,35.9094,35.9481,35.8256,35.9287,244700.0
2007-12-05 12:40:00,55.75,55.79,55.6,55.79,66500.0,35.9223,35.9481,35.8256,35.9481,66500.0
2007-12-05 12:50:00,55.78,55.79,55.68,55.74,63100.0,35.9416,35.9481,35.8772,35.9158,63100.0
2007-12-05 13:00:00,55.74,55.8,55.69,55.77,60100.0,35.9158,35.9545,35.8836,35.9352,60100.0
2007-12-05 13:10:00,55.76,55.79,55.71,55.72,38600.0,35.9287,35.9481,35.8965,35.9029,38600.0
2007-12-05 13:20:00,55.7,55.75,55.61,55.68,70600.0,35.8901,35.9223,35.8321,35.8772,70600.0
2007-12-05 13:30:00,55.69,55.78,55.68,55.7,33700.0,35.8836,35.9416,35.8772,35.8901,33700.0
2007-12-05 13:40:00,55.72,55.73,55.66,55.69,33000.0,35.9029,35.9094,35.8643,35.8836,33000.0
2007-12-05 13:50:00,55.69,55.81,55.69,55.78,37100.0,35.8836,35.9609,35.8836,35.9416,37100.0
2007-12-05 14:00:00,55.79,55.88,55.77,55.86,33100.0,35.9481,36.006,35.9352,35.9932,33100.0
2007-12-05 14:10:00,55.88,55.89,55.73,55.73,31500.0,36.006,36.0125,35.9094,35.9094,31500.0
2007-12-05 14:20:00,55.73,55.75,55.52,55.59,61800.0,35.9094,35.9223,35.7741,35.8192,61800.0
2007-12-05 14:30:00,55.58,55.6,55.54,55.57,57700.0,35.8127,35.8256,35.787,35.8063,57700.0
2007-12-05 14:40:00,55.55,55.57,55.51,55.55,61100.0,35.7934,35.8063,35.7676,35.7934,61100.0
2007-12-05 14:50:00,55.54,55.55,55.32,55.35,72000.0,35.787,35.7934,35.6452,35.6645,72000.0
2007-12-05 15:00:00,55.36,55.37,55.27,55.29,67800.0,35.671,35.6774,35.613,35.6259,67800.0
2007-12-05 15:10:00,55.3,55.38,55.27,55.38,117600.0,35.6323,35.6839,35.613,35.6839,117600.0
2007-12-05 15:20:00,55.38,55.44,55.34,55.38,85800.0,35.6839,35.7225,35.6581,35.6839,85800.0
2007-12-05 15:30:00,55.4,55.5,55.4,55.49,77800.0,35.6968,35.7612,35.6968,35.7547,77800.0
2007-12-05 15:40:00,55.5,55.69,55.48,55.65,163500.0,35.7612,35.8836,35.7483,35.8578,163500.0
2007-12-05 15:50:00,55.64,55.66,55.58,55.59,187600.0,35.8514,35.8643,35.8127,35.8192,187600.0
2007-12-06 09:30:00,55.6,55.64,55.46,55.58,37300.0,35.8256,35.8514,35.7354,35.8127,37300.0
2007-12-06 09:40:00,55.6,55.75,55.53,55.67,35600.0,35.8256,35.9223,35.7805,35.8707,35600.0
2007-12-06 09:50:00,55.67,55.75,55.56,55.64,24500.0,35.8707,35.9223,35.7999,35.8514,24500.0
2007-12-06 10:00:00,55.64,55.86,55.64,55.8,38300.0,35.8514,35.9932,35.8514,35.9545,38300.0
2007-12-06 10:10:00,55.81,55.92,55.76,55.92,42700.0,35.9609,36.0318,35.9287,36.0318,42700.0
2007-12-06 10:20:00,55.92,56.06,55.91,56.0,33800.0,36.0318,36.122,36.0254,36.0834,33800.0
2007-12-06 10:30:00,56.01,56.13,55.99,56.13,37800.0,36.0898,36.1671,36.0769,36.1671,37800.0
2007-12-06 10:40:00,56.13,56.15,56.01,56.06,60800.0,36.1671,36.18,36.0898,36.122,60800.0
2007-12-06 10:50:00,56.03,56.17,56.02,56.13,27100.0,36.1027,36.1929,36.0962,36.1671,27100.0
2007-12-06 11:00:00,56.13,56.19,56.08,56.15,43400.0,36.1671,36.2058,36.1349,36.18,43400.0
2007-12-06 11:10:00,56.14,56.2,56.09,56.19,19700.0,36.1736,36.2122,36.1414,36.2058,19700.0
2007-12-06 11:20:00,56.2,56.3,56.15,56.25,22400.0,36.2122,36.2767,36.18,36.2444,22400.0
2007-12-06 11:30:00,56.26,56.29,56.2,56.21,28300.0,36.2509,36.2702,36.2122,36.2187,28300.0
2007-12-06 11:40:00,56.19,56.33,56.19,56.3,29800.0,36.2058,36.296,36.2058,36.2767,29800.0
2007-12-06 11:50:00,56.31,56.31,56.25,56.28,11800.0,36.2831,36.2831,36.2444,36.2638,11800.0
2007-12-06 12:00:00,56.28,56.35,56.23,56.31,32000.0,36.2638,36.3089,36.2316,36.2831,32000.0
2007-12-06 12:10:00,56.32,56.32,56.12,56.14,18000.0,36.2896,36.2896,36.1607,36.1736,18000.0
2007-12-06 12:20:00,56.13,56.14,56.09,56.1,11200.0,36.1671,36.1736,36.1414,36.1478,11200.0
2007-12-06 12:30:00,56.12,56.17,56.1,56.12,12600.0,36.1607,36.1929,36.1478,36.1607,12600.0
2007-12-06 12:40:00,56.12,56.17,56.08,56.08,20000.0,36.1607,36.1929,36.1349,36.1349,20000.0
2007-12-06 12:50:00,56.08,56.12,56.04,56.09,24200.0,36.1349,36.1607,36.1091,36.1414,24200.0
2007-12-06 13:00:00,56.11,56.14,56.09,56.12,9400.0,36.1542,36.1736,36.1414,36.1607,9400.0
2007-12-06 13:10:00,56.12,56.15,56.09,56.13,21800.0,36.1607,36.18,36.1414,36.1671,21800.0
2007-12-06 13:20:00,56.13,56.25,56.13,56.25,13500.0,36.1671,36.2444,36.1671,36.2444,13500.0
2007-12-06 13:30:00,56.24,56.34,56.19,56.33,15700.0,36.238,36.3024,36.2058,36.296,15700.0
2007-12-06 13:40:00,56.31,56.36,56.25,56.3,16500.0,36.2831,36.3153,36.2444,36.2767,16500.0
2007-12-06 13:50:00,56.3,56.34,56.18,56.22,14900.0,36.2767,36.3024,36.1993,36.2251,14900.0
2007-12-06 14:00:00,56.2,56.39,56.19,56.36,34700.0,36.2122,36.3347,36.2058,36.3153,34700.0
2007-12-06 14:10:00,56.37,56.42,56.34,56.4,20000.0,36.3218,36.354,36.3024,36.3411,20000.0
2007-12-06 14:20:00,56.42,56.56,56.39,56.54,36100.0,36.354,36.4442,36.3347,36.4313,36100.0
2007-12-06 14:30:00,56.54,56.76,56.54,56.75,71900.0,36.4313,36.5731,36.4313,36.5666,71900.0
2007-12-06 14:40:00,56.75,56.86,56.73,56.85,34500.0,36.5666,36.6375,36.5537,36.6311,34500.0
2007-12-06 14:50:00,56.85,56.86,56.76,56.83,46400.0,36.6311,36.6375,36.5731,36.6182,46400.0
2007-12-06 15:00:00,56.82,56.94,56.81,56.81,52500.0,36.6117,36.689,36.6053,36.6053,52500.0
2007-12-06 15:10:00,56.81,56.83,56.71,56.76,43300.0,36.6053,36.6182,36.5408,36.5731,43300.0
2007-12-06 15:20:00,56.75,56.81,56.73,56.78,62800.0,36.5666,36.6053,36.5537,36.586,62800.0
2007-12-06 15:30:00,56.76,56.76,56.5,56.74,131500.0,36.5731,36.5731,36.4055,36.5602,131500.0
2007-12-06 15:40:00,56.74,56.96,56.29,56.95,174800.0,36.5602,36.7019,36.2702,36.6955,174800.0
2007-12-06 15:50:00,56.96,57.0,56.81,56.86,165500.0,36.7019,36.7277,36.6053,36.6375,165500.0
2007-12-07 09:30:00,57.15,57.15,56.49,56.74,93000.0,36.8244,36.8244,36.3991,36.5602,93000.0
2007-12-07 09:40:00,56.77,56.93,56.68,56.77,71100.0,36.5795,36.6826,36.5215,36.5795,71100.0
2007-12-07 09:50:00,56.77,56.78,56.6,56.62,85700.0,36.5795,36.586,36.47,36.4829,85700.0
2007-12-07 10:00:00,56.61,56.72,56.6,56.66,41300.0,36.4764,36.5473,36.47,36.5086,41300.0
2007-12-07 10:10:00,56.69,56.8,56.69,56.79,29600.0,36.528,36.5988,36.528,36.5924,29600.0
2007-12-07 10:20:00,56.78,56.82,56.69,56.7,64900.0,36.586,36.6117,36.528,36.5344,64900.0
2007-12-07 10:30:00,56.71,56.71,56.6,56.64,17400.0,36.5408,36.5408,36.47,36.4957,17400.0
2007-12-07 10:40:00,56.66,56.67,56.63,56.66,25300.0,36.5086,36.5151,36.4893,36.5086,25300.0
2007-12-07 10:50:00,56.65,56.66,56.63,56.64,40100.0,36.5022,36.5086,36.4893,36.4957,40100.0
2007-12-07 11:00:00,56.63,56.64,56.56,56.62,54600.0,36.4893,36.4957,36.4442,36.4829,54600.0
2007-12-07 11:10:00,56.62,56.62,56.57,56.59,39400.0,36.4829,36.4829,36.4506,36.4635,39400.0
2007-12-07 11:20:00,56.6,56.63,56.57,56.57,25200.0,36.47,36.4893,36.4506,36.4506,25200.0
2007-12-07 11:30:00,56.58,56.74,56.57,56.74,20900.0,36.4571,36.5602,36.4506,36.5602,20900.0
2007-12-07 11:40:00,56.72,56.75,56.71,56.75,17800.0,36.5473,36.5666,36.5408,36.5666,17800.0
2007-12-07 11:50:00,56.74,56.75,56.71,56.72,14700.0,36.5602,36.5666,36.5408,36.5473,14700.0
2007-12-07 12:00:00,56.73,56.87,56.7,56.87,24300.0,36.5537,36.6439,36.5344,36.6439,24300.0
2007-12-07 12:10:00,56.87,56.96,56.83,56.89,27000.0,36.6439,36.7019,36.6182,36.6568,27000.0
2007-12-07 12:20:00,56.87,56.89,56.82,56.89,11600.0,36.6439,36.6568,36.6117,36.6568,11600.0
2007-12-07 12:30:00,56.9,56.92,56.85,56.87,15300.0,36.6633,36.6762,36.6311,36.6439,15300.0
2007-12-07 12:40:00,56.87,56.87,56.85,56.86,16200.0,36.6439,36.6439,36.6311,36.6375,16200.0
2007-12-07 12:50:00,56.86,56.87,56.79,56.8,14600.0,36.6375,36.6439,36.5924,36.5988,14600.0
2007-12-07 13:00:00,56.8,56.82,56.78,56.81,19400.0,36.5988,36.6117,36.586,36.6053,19400.0
2007-12-07 13:10:00,56.8,56.88,56.8,56.87,15900.0,36.5988,36.6504,36.5988,36.6439,15900.0
2007-12-07 13:20:00,56.87,56.9,56.77,56.82,23000.0,36.6439,36.6633,36.5795,36.6117,23000.0
2007-12-07 13:30:00,56.82,56.89,56.8,56.85,17000.0,36.6117,36.6568,36.5988,36.6311,17000.0
2007-12-07 13:40:00,56.85,56.99,56.83,56.96,27700.0,36.6311,36.7213,36.6182,36.7019,27700.0
2007-12-07 13:50:00,56.95,56.96,56.86,56.89,23800.0,36.6955,36.7019,36.6375,36.6568,23800.0
2007-12-07 14:00:00,56.88,56.95,56.86,56.95,27100.0,36.6504,36.6955,36.6375,36.6955,27100.0
2007-12-07 14:10:00,56.91,56.93,56.82,56.86,26700.0,36.6697,36.6826,36.6117,36.6375,26700.0
2007-12-07 14:20:00,56.87,56.89,56.84,56.88,14700.0,36.6439,36.6568,36.6246,36.6504,14700.0
2007-12-07 14:30:00,56.88,56.97,56.85,56.95,24900.0,36.6504,36.7084,36.6311,36.6955,24900.0
2007-12-07 14:40:00,56.96,56.97,56.9,56.91,21300.0,36.7019,36.7084,36.6633,36.6697,21300.0
2007-12-07 14:50:00,56.9,56.9,56.8,56.83,24500.0,36.6633,36.6633,36.5988,36.6182,24500.0
2007-12-07 15:00:00,56.83,56.95,56.82,56.88,38400.0,36.6182,36.6955,36.6117,36.6504,38400.0
2007-12-07 15:10:00,56.89,56.95,56.84,56.88,40800.0,36.6568,36.6955,36.6246,36.6504,40800.0
2007-12-07 15:20:00,56.9,56.94,56.84,56.9,39100.0,36.6633,36.689,36.6246,36.6633,39100.0
2007-12-07 15:30:00,56.9,56.92,56.8,56.91,54300.0,36.6633,36.6762,36.5988,36.6697,54300.0
2007-12-07 15:40:00,56.91,56.92,56.77,56.83,75300.0,36.6697,36.6762,36.5795,36.6182,75300.0
2007-12-07 15:50:00,56.78,56.78,56.61,56.75,150700.0,36.586,36.586,36.4764,36.5666,150700.0
2007-12-10 09:30:00,56.85,56.99,56.57,56.68,24200.0,36.6311,36.7213,36.4506,36.5215,24200.0
2007-12-10 09:40:00,56.68,56.86,56.67,56.76,24200.0,36.5215,36.6375,36.5151,36.5731,24200.0
2007-12-10 09:50:00,56.77,56.89,56.72,56.8,26000.0,36.5795,36.6568,36.5473,36.5988,26000.0
2007-12-10 10:00:00,56.8,57.01,56.8,56.99,52900.0,36.5988,36.7342,36.5988,36.7213,52900.0
2007-12-10 10:10:00,56.99,57.12,56.99,57.08,37000.0,36.7213,36.805,36.7213,36.7793,37000.0
2007-12-10 10:20:00,57.05,57.25,57.05,57.23,34100.0,36.7599,36.8888,36.7599,36.8759,34100.0
2007-12-10 10:30:00,57.25,57.31,57.11,57.19,42200.0,36.8888,36.9275,36.7986,36.8501,42200.0
2007-12-10 10:40:00,57.21,57.35,57.13,57.35,34900.0,36.863,36.9532,36.8115,36.9532,34900.0
2007-12-10 10:50:00,57.36,57.39,57.32,57.38,68800.0,36.9597,36.979,36.9339,36.9726,68800.0
2007-12-10 11:00:00,57.38,57.43,57.34,57.35,33900.0,36.9726,37.0048,36.9468,36.9532,33900.0
2007-12-10 11:10:00,57.35,57.39,57.34,57.36,30900.0,36.9532,36.979,36.9468,36.9597,30900.0
2007-12-10 11:20:00,57.36,57.47,57.35,57.46,16600.0,36.9597,37.0306,36.9532,37.0241,16600.0
2007-12-10 11:30:00,57.43,57.47,57.42,57.47,24800.0,37.0048,37.0306,36.9983,37.0306,24800.0
2007-12-10 11:40:00,57.47,57.5,57.43,57.5,18500.0,37.0306,37.0499,37.0048,37.0499,18500.0
2007-12-10 11:50:00,57.48,57.51,57.44,57.49,18700.0,37.037,37.0563,37.0112,37.0434,18700.0
2007-12-10 12:00:00,57.49,57.6,57.45,57.59,29300.0,37.0434,37.1143,37.0177,37.1079,29300.0
2007-12-10 12:10:00,57.59,57.67,57.57,57.65,21200.0,37.1079,37.1594,37.095,37.1465,21200.0
2007-12-10 12:20:00,57.65,57.79,57.63,57.72,34600.0,37.1465,37.2367,37.1336,37.1916,34600.0
2007-12-10 12:30:00,57.75,57.75,57.69,57.71,27500.0,37.211,37.211,37.1723,37.1852,27500.0
2007-12-10 12:40:00,57.72,57.81,57.7,57.75,26000.0,37.1916,37.2496,37.1788,37.211,26000.0
2007-12-10 12:50:00,57.75,57.8,57.58,57.6,58800.0,37.211,37.2432,37.1014,37.1143,58800.0
2007-12-10 13:00:00,57.6,57.64,57.59,57.62,23200.0,37.1143,37.1401,37.1079,37.1272,23200.0
2007-12-10 13:10:00,57.63,57.71,57.58,57.7,18700.0,37.1336,37.1852,37.1014,37.1788,18700.0
2007-12-10 13:20:00,57.69,57.72,57.64,57.64,15200.0,37.1723,37.1916,37.1401,37.1401,15200.0
2007-12-10 13:30:00,57.63,57.64,57.56,57.56,14000.0,37.1336,37.1401,37.0885,37.0885,14000.0
2007-12-10 13:40:00,57.57,57.62,57.51,57.52,13200.0,37.095,37.1272,37.0563,37.0628,13200.0
2007-12-10 13:50:00,57.51,57.53,57.39,57.43,35000.0,37.0563,37.0692,36.979,37.0048,35000.0
2007-12-10 14:00:00,57.43,57.5,57.38,57.49,29700.0,37.0048,37.0499,36.9726,37.0434,29700.0
2007-12-10 14:10:00,57.47,57.48,57.36,57.4,29900.0,37.0306,37.037,36.9597,36.9854,29900.0
2007-12-10 14:20:00,57.4,57.48,57.4,57.48,12900.0,36.9854,37.037,36.9854,37.037,12900.0
2007-12-10 14:30:00,57.47,57.59,57.47,57.58,22800.0,37.0306,37.1079,37.0306,37.1014,22800.0
2007-12-10 14:40:00,57.59,57.73,57.58,57.69,26500.0,37.1079,37.1981,37.1014,37.1723,26500.0
2007-12-10 14:50:00,57.69,57.71,57.45,57.57,32100.0,37.1723,37.1852,37.0177,37.095,32100.0
2007-12-10 15:00:00,57.56,57.62,57.53,57.58,32100.0,37.0885,37.1272,37.0692,37.1014,32100.0
2007-12-10 15:10:00,57.6,57.64,57.57,57.61,27400.0,37.1143,37.1401,37.095,37.1208,27400.0
2007-12-10 15:20:00,57.62,57.68,57.55,57.55,37300.0,37.1272,37.1659,37.0821,37.0821,37300.0
2007-12-10 15:30:00,57.55,57.63,57.52,57.59,44300.0,37.0821,37.1336,37.0628,37.1079,44300.0
2007-12-10 15:40:00,57.59,57.66,57.51,57.63,86900.0,37.1079,37.153,37.0563,37.1336,86900.0
2007-12-10 15:50:00,57.62,57.67,57.52,57.56,106200.0,37.1272,37.1594,37.0628,37.0885,106200.0
2007-12-11 09:30:00,57.64,57.92,57.64,57.8,35500.0,37.1401,37.3205,37.1401,37.2432,35500.0
2007-12-11 09:40:00,57.77,57.77,57.65,57.67,29200.0,37.2239,37.2239,37.1465,37.1594,29200.0
2007-12-11 09:50:00,57.68,57.81,57.66,57.8,104800.0,37.1659,37.2496,37.153,37.2432,104800.0
2007-12-11 10:00:00,57.8,57.82,57.73,57.74,79700.0,37.2432,37.2561,37.1981,37.2045,79700.0
2007-12-11 10:10:00,57.74,57.8,57.73,57.74,32700.0,37.2045,37.2432,37.1981,37.2045,32700.0
2007-12-11 10:20:00,57.74,57.77,57.74,57.74,39700.0,37.2045,37.2239,37.2045,37.2045,39700.0
2007-12-11 10:30:00,57.75,57.79,57.7,57.75,80700.0,37.211,37.2367,37.1788,37.211,80700.0
2007-12-11 10:40:00,57.74,57.74,57.64,57.64,17700.0,37.2045,37.2045,37.1401,37.1401,17700.0
2007-12-11 10:50:00,57.62,57.63,57.46,57.46,16400.0,37.1272,37.1336,37.0241,37.0241,16400.0
2007-12-11 11:00:00,57.47,57.5,57.41,57.5,16100.0,37.0306,37.0499,36.9919,37.0499,16100.0
2007-12-11 11:10:00,57.5,57.61,57.5,57.61,11600.0,37.0499,37.1208,37.0499,37.1208,11600.0
2007-12-11 11:20:00,57.62,57.66,57.56,57.61,14300.0,37.1272,37.153,37.0885,37.1208,14300.0
2007-12-11 11:30:00,57.61,57.61,57.56,57.56,14100.0,37.1208,37.1208,37.0885,37.0885,14100.0
2007-12-11 11:40:00,57.56,57.58,57.46,57.54,26200.0,37.0885,37.1014,37.0241,37.0757,26200.0
2007-12-11 11:50:00,57.54,57.55,57.51,57.54,7600.0,37.0757,37.0821,37.0563,37.0757,7600.0
2007-12-11 12:00:00,57.54,57.66,57.54,57.64,26300.0,37.0757,37.153,37.0757,37.1401,26300.0
2007-12-11 12:10:00,57.64,57.65,57.61,57.64,14400.0,37.1401,37.1465,37.1208,37.1401,14400.0
2007-12-11 12:20:00,57.62,57.77,57.61,57.74,20600.0,37.1272,37.2239,37.1208,37.2045,20600.0
2007-12-11 12:30:00,57.73,57.87,57.71,57.86,33100.0,37.1981,37.2883,37.1852,37.2818,33100.0
2007-12-11 12:40:00,57.84,57.9,57.8,57.9,14000.0,37.269,37.3076,37.2432,37.3076,14000.0
2007-12-11 12:50:00,57.9,57.99,57.85,57.93,41800.0,37.3076,37.3656,37.2754,37.327,41800.0
2007-12-11 13:00:00,57.94,57.96,57.88,57.9,19700.0,37.3334,37.3463,37.2947,37.3076,19700.0
2007-12-11 13:10:00,57.92,57.96,57.88,57.94,27100.0,37.3205,37.3463,37.2947,37.3334,27100.0
2007-12-11 13:20:00,57.94,57.96,57.81,57.84,15900.0,37.3334,37.3463,37.2496,37.269,15900.0
2007-12-11 13:30:00,57.83,57.85,57.78,57.79,13900.0,37.2625,37.2754,37.2303,37.2367,13900.0
2007-12-11 13:40:00,57.78,57.8,57.72,57.76,23400.0,37.2303,37.2432,37.1916,37.2174,23400.0
2007-12-11 13:50:00,57.77,57.78,57.66,57.69,18600.0,37.2239,37.2303,37.153,37.1723,18600.0
2007-12-11 14:00:00,57.7,57.74,57.66,57.71,39200.0,37.1788,37.2045,37.153,37.1852,39200.0
2007-12-11 14:10:00,57.72,57.86,57.3,57.37,90400.0,37.1916,37.2818,36.921,36.9661,90400.0
2007-12-11 14:20:00,57.37,57.37,56.59,56.65,178800.0,36.9661,36.9661,36.4635,36.5022,178800.0
2007-12-11 14:30:00,56.68,56.83,56.46,56.56,93000.0,36.5215,36.6182,36.3798,36.4442,93000.0
2007-12-11 14:40:00,56.57,56.62,56.46,56.52,70800.0,36.4506,36.4829,36.3798,36.4184,70800.0
2007-12-11 14:50:00,56.52,56.82,56.51,56.71,101800.0,36.4184,36.6117,36.412,36.5408,101800.0
2007-12-11 15:00:00,56.7,56.71,56.39,56.61,80800.0,36.5344,36.5408,36.3347,36.4764,80800.0
2007-12-11 15:10:00,56.61,56.62,56.36,56.37,75800.0,36.4764,36.4829,36.3153,36.3218,75800.0
2007-12-11 15:20:00,56.39,56.39,56.18,56.3,83800.0,36.3347,36.3347,36.1993,36.2767,83800.0
2007-12-11 15:30:00,56.3,56.37,56.2,56.25,127300.0,36.2767,36.3218,36.2122,36.2444,127300.0
2007-12-11 15:40:00,56.24,56.24,55.74,55.78,232600.0,36.238,36.238,35.9158,35.9416,232600.0
2007-12-11 15:50:00,55.78,55.99,55.74,55.91,222900.0,35.9416,36.0769,35.9158,36.0254,222900.0
2007-12-12 09:30:00,57.34,57.34,57.03,57.04,131600.0,36.9468,36.9468,36.747,36.7535,131600.0
2007-12-12 09:40:00,57.05,57.08,56.85,57.07,72800.0,36.7599,36.7793,36.6311,36.7728,72800.0
2007-12-12 09:50:00,57.07,57.1,56.92,56.97,68200.0,36.7728,36.7921,36.6762,36.7084,68200.0
2007-12-12 10:00:00,56.94,56.95,56.64,56.65,54700.0,36.689,36.6955,36.4957,36.5022,54700.0
2007-12-12 10:10:00,56.66,56.83,56.66,56.78,44800.0,36.5086,36.6182,36.5086,36.586,44800.0
2007-12-12 10:20:00,56.77,56.78,56.68,56.68,40500.0,36.5795,36.586,36.5215,36.5215,40500.0
2007-12-12 10:30:00,56.69,56.9,56.65,56.82,86900.0,36.528,36.6633,36.5022,36.6117,86900.0
2007-12-12 10:40:00,56.82,56.88,56.46,56.49,41400.0,36.6117,36.6504,36.3798,36.3991,41400.0
2007-12-12 10:50:00,56.49,56.54,56.33,56.38,60000.0,36.3991,36.4313,36.296,36.3282,60000.0
2007-12-12 11:00:00,56.38,56.56,56.37,56.56,13700.0,36.3282,36.4442,36.3218,36.4442,13700.0
2007-12-12 11:10:00,56.55,56.82,56.55,56.78,30600.0,36.4378,36.6117,36.4378,36.586,30600.0
2007-12-12 11:20:00,56.81,56.91,56.7,56.84,40400.0,36.6053,36.6697,36.5344,36.6246,40400.0
2007-12-12 11:30:00,56.84,57.0,56.84,56.93,42800.0,36.6246,36.7277,36.6246,36.6826,42800.0
2007-12-12 11:40:00,56.93,56.94,56.83,56.9,21700.0,36.6826,36.689,36.6182,36.6633,21700.0
2007-12-12 11:50:00,56.9,56.91,56.69,56.69,15600.0,36.6633,36.6697,36.528,36.528,15600.0
2007-12-12 12:00:00,56.74,56.74,56.5,56.57,24300.0,36.5602,36.5602,36.4055,36.4506,24300.0
2007-12-12 12:10:00,56.56,56.59,56.45,56.56,25900.0,36.4442,36.4635,36.3733,36.4442,25900.0
2007-12-12 12:20:00,56.56,56.61,56.41,56.41,20200.0,36.4442,36.4764,36.3475,36.3475,20200.0
2007-12-12 12:30:00,56.41,56.41,56.23,56.25,18800.0,36.3475,36.3475,36.2316,36.2444,18800.0
2007-12-12 12:40:00,56.25,56.25,55.99,56.05,35000.0,36.2444,36.2444,36.0769,36.1156,35000.0
2007-12-12 12:50:00,56.04,56.17,55.99,56.13,60200.0,36.1091,36.1929,36.0769,36.1671,60200.0
2007-12-12 13:00:00,56.14,56.14,55.95,56.08,19800.0,36.1736,36.1736,36.0511,36.1349,19800.0
2007-12-12 13:10:00,56.07,56.24,56.07,56.23,16400.0,36.1285,36.238,36.1285,36.2316,16400.0
2007-12-12 13:20:00,56.24,56.26,56.16,56.17,11000.0,36.238,36.2509,36.1865,36.1929,11000.0
2007-12-12 13:30:00,56.16,56.29,56.08,56.25,26700.0,36.1865,36.2702,36.1349,36.2444,26700.0
2007-12-12 13:40:00,56.24,56.29,56.1,56.18,35000.0,36.238,36.2702,36.1478,36.1993,35000.0
2007-12-12 13:50:00,56.24,56.32,56.15,56.24,35500.0,36.238,36.2896,36.18,36.238,35500.0
2007-12-12 14:00:00,56.25,56.33,56.06,56.3,92500.0,36.2444,36.296,36.122,36.2767,92500.0
2007-12-12 14:10:00,56.3,56.35,56.24,56.3,22300.0,36.2767,36.3089,36.238,36.2767,22300.0
2007-12-12 14:20:00,56.28,56.3,56.05,56.05,37900.0,36.2638,36.2767,36.1156,36.1156,37900.0
2007-12-12 14:30:00,56.05,56.08,55.95,56.08,43800.0,36.1156,36.1349,36.0511,36.1349,43800.0
2007-12-12 14:40:00,56.07,56.12,55.96,56.08,32100.0,36.1285,36.1607,36.0576,36.1349,32100.0
2007-12-12 14:50:00,56.1,56.25,56.05,56.07,40200.0,36.1478,36.2444,36.1156,36.1285,40200.0
2007-12-12 15:00:00,56.04,56.05,55.73,55.84,80900.0,36.1091,36.1156,35.9094,35.9803,80900.0
2007-12-12 15:10:00,55.84,55.86,55.41,55.54,75500.0,35.9803,35.9932,35.7032,35.787,75500.0
2007-12-12 15:20:00,55.57,55.63,55.45,55.59,58500.0,35.8063,35.845,35.729,35.8192,58500.0
2007-12-12 15:30:00,55.59,55.66,55.36,55.44,85100.0,35.8192,35.8643,35.671,35.7225,85100.0
2007-12-12 15:40:00,55.45,55.71,55.37,55.67,90700.0,35.729,35.8965,35.6774,35.8707,90700.0
2007-12-12 15:50:00,55.65,55.9,55.64,55.87,150500.0,35.8578,36.0189,35.8514,35.9996,150500.0
2007-12-13 09:30:00,55.74,55.93,55.52,55.82,46000.0,35.9158,36.0383,35.7741,35.9674,46000.0
2007-12-13 09:40:00,55.77,56.01,55.74,56.01,91900.0,35.9352,36.0898,35.9158,36.0898,91900.0
2007-12-13 09:50:00,56.01,56.01,55.79,55.83,66200.0,36.0898,36.0898,35.9481,35.9738,66200.0
2007-12-13 10:00:00,55.83,55.97,55.61,55.96,44600.0,35.9738,36.064,35.8321,36.0576,44600.0
2007-12-13 10:10:00,55.98,56.09,55.97,56.0,33000.0,36.0705,36.1414,36.064,36.0834,33000.0
2007-12-13 10:20:00,56.02,56.29,56.0,56.28,42700.0,36.0962,36.2702,36.0834,36.2638,42700.0
2007-12-13 10:30:00,56.28,56.28,56.0,56.01,41300.0,36.2638,36.2638,36.0834,36.0898,41300.0
2007-12-13 10:40:00,56.05,56.09,55.88,55.91,32500.0,36.1156,36.1414,36.006,36.0254,32500.0
2007-12-13 10:50:00,55.94,55.98,55.7,55.74,39200.0,36.0447,36.0705,35.8901,35.9158,39200.0
2007-12-13 11:00:00,55.71,55.76,55.53,55.64,54900.0,35.8965,35.9287,35.7805,35.8514,54900.0
2007-12-13 11:10:00,55.65,55.75,55.64,55.66,31900.0,35.8578,35.9223,35.8514,35.8643,31900.0
2007-12-13 11:20:00,55.65,55.65,55.51,55.62,27600.0,35.8578,35.8578,35.7676,35.8385,27600.0
2007-12-13 11:30:00,55.59,55.87,55.52,55.82,40800.0,35.8192,35.9996,35.7741,35.9674,40800.0
2007-12-13 11:40:00,55.82,55.95,55.81,55.91,23800.0,35.9674,36.0511,35.9609,36.0254,23800.0
2007-12-13 11:50:00,55.92,56.01,55.87,55.96,16600.0,36.0318,36.0898,35.9996,36.0576,16600.0
2007-12-13 12:00:00,55.96,55.98,55.78,55.98,22500.0,36.0576,36.0705,35.9416,36.0705,22500.0
2007-12-13 12:10:00,55.97,56.06,55.97,56.02,12800.0,36.064,36.122,36.064,36.0962,12800.0
2007-12-13 12:20:00,56.03,56.04,55.88,55.91,13700.0,36.1027,36.1091,36.006,36.0254,13700.0
2007-12-13 12:30:00,55.89,56.0,55.85,56.0,18500.0,36.0125,36.0834,35.9867,36.0834,18500.0
2007-12-13 12:40:00,55.98,56.0,55.85,55.86,23900.0,36.0705,36.0834,35.9867,35.9932,23900.0
2007-12-13 12:50:00,55.87,55.93,55.87,55.87,15700.0,35.9996,36.0383,35.9996,35.9996,15700.0
2007-12-13 13:00:00,55.87,55.93,55.86,55.92,20600.0,35.9996,36.0383,35.9932,36.0318,20600.0
2007-12-13 13:10:00,55.91,55.91,55.72,55.79,27500.0,36.0254,36.0254,35.9029,35.9481,27500.0
2007-12-13 13:20:00,55.79,55.97,55.74,55.94,22000.0,35.9481,36.064,35.9158,36.0447,22000.0
2007-12-13 13:30:00,55.95,55.95,55.76,55.76,18000.0,36.0511,36.0511,35.9287,35.9287,18000.0
2007-12-13 13:40:00,55.78,55.85,55.72,55.82,27100.0,35.9416,35.9867,35.9029,35.9674,27100.0
2007-12-13 13:50:00,55.8,56.0,55.8,55.92,19400.0,35.9545,36.0834,35.9545,36.0318,19400.0
2007-12-13 14:00:00,55.93,56.12,55.84,56.02,37000.0,36.0383,36.1607,35.9803,36.0962,37000.0
2007-12-13 14:10:00,56.03,56.23,55.94,56.21,32700.0,36.1027,36.2316,36.0447,36.2187,32700.0
2007-12-13 14:20:00,56.22,56.28,56.15,56.19,58200.0,36.2251,36.2638,36.18,36.2058,58200.0
2007-12-13 14:30:00,56.18,56.22,56.08,56.16,59400.0,36.1993,36.2251,36.1349,36.1865,59400.0
2007-12-13 14:40:00,56.17,56.34,56.15,56.33,67900.0,36.1929,36.3024,36.18,36.296,67900.0
2007-12-13 14:50:00,56.32,56.42,56.2,56.36,71200.0,36.2896,36.354,36.2122,36.3153,71200.0
2007-12-13 15:00:00,56.35,56.5,56.34,56.45,82600.0,36.3089,36.4055,36.3024,36.3733,82600.0
2007-12-13 15:10:00,56.46,56.46,56.33,56.42,70000.0,36.3798,36.3798,36.296,36.354,70000.0
2007-12-13 15:20:00,56.43,56.58,56.39,56.57,76500.0,36.3604,36.4571,36.3347,36.4506,76500.0
2007-12-13 15:30:00,56.58,56.6,56.43,56.5,64700.0,36.4571,36.47,36.3604,36.4055,64700.0
2007-12-13 15:40:00,56.48,56.68,56.4,56.55,122600.0,36.3926,36.5215,36.3411,36.4378,122600.0
2007-12-13 15:50:00,56.55,56.66,56.5,56.55,211500.0,36.4378,36.5086,36.4055,36.4378,211500.0
2007-12-14 09:30:00,55.83,56.26,55.67,56.21,86700.0,35.9738,36.2509,35.8707,36.2187,86700.0
2007-12-14 09:40:00,56.2,56.56,56.2,56.55,72000.0,36.2122,36.4442,36.2122,36.4378,72000.0
2007-12-14 09:50:00,56.55,56.67,56.5,56.67,59400.0,36.4378,36.5151,36.4055,36.5151,59400.0
2007-12-14 10:00:00,56.68,56.97,56.68,56.86,113500.0,36.5215,36.7084,36.5215,36.6375,113500.0
2007-12-14 10:10:00,56.86,56.97,56.71,56.72,44100.0,36.6375,36.7084,36.5408,36.5473,44100.0
2007-12-14 10:20:00,56.73,56.74,56.61,56.64,52500.0,36.5537,36.5602,36.4764,36.4957,52500.0
2007-12-14 10:30:00,56.6,56.68,56.53,56.58,37600.0,36.47,36.5215,36.4249,36.4571,37600.0
2007-12-14 10:40:00,56.59,56.69,56.5,56.59,52900.0,36.4635,36.528,36.4055,36.4635,52900.0
2007-12-14 10:50:00,56.59,56.6,56.48,56.6,60800.0,36.4635,36.47,36.3926,36.47,60800.0
2007-12-14 11:00:00,56.6,56.6,56.42,56.45,34400.0,36.47,36.47,36.354,36.3733,34400.0
2007-12-14 11:10:00,56.44,56.51,56.41,56.41,22500.0,36.3669,36.412,36.3475,36.3475,22500.0
2007-12-14 11:20:00,56.39,56.48,56.29,56.46,24500.0,36.3347,36.3926,36.2702,36.3798,24500.0
2007-12-14 11:30:00,56.45,56.57,56.43,56.5,17400.0,36.3733,36.4506,36.3604,36.4055,17400.0
2007-12-14 11:40:00,56.52,56.55,56.29,56.34,27800.0,36.4184,36.4378,36.2702,36.3024,27800.0
2007-12-14 11:50:00,56.33,56.45,56.31,56.34,50400.0,36.296,36.3733,36.2831,36.3024,50400.0
2007-12-14 12:00:00,56.37,56.41,56.23,56.3,39400.0,36.3218,36.3475,36.2316,36.2767,39400.0
2007-12-14 12:10:00,56.3,56.46,56.3,56.41,31800.0,36.2767,36.3798,36.2767,36.3475,31800.0
2007-12-14 12:20:00,56.43,56.43,56.24,56.26,58200.0,36.3604,36.3604,36.238,36.2509,58200.0
2007-12-14 12:30:00,56.28,56.35,56.21,56.35,34700.0,36.2638,36.3089,36.2187,36.3089,34700.0
2007-12-14 12:40:00,56.34,56.48,56.31,56.44,30600.0,36.3024,36.3926,36.2831,36.3669,30600.0
2007-12-14 12:50:00,56.48,56.58,56.47,56.5,20400.0,36.3926,36.4571,36.3862,36.4055,20400.0
2007-12-14 13:00:00,56.51,56.51,56.32,56.33,32200.0,36.412,36.412,36.2896,36.296,32200.0
2007-12-14 13:10:00,56.32,56.34,56.24,56.25,21700.0,36.2896,36.3024,36.238,36.2444,21700.0
2007-12-14 13:20:00,56.26,56.41,56.21,56.37,11600.0,36.2509,36.3475,36.2187,36.3218,11600.0
2007-12-14 13:30:00,56.35,56.35,56.24,56.29,26600.0,36.3089,36.3089,36.238,36.2702,26600.0
2007-12-14 13:40:00,56.28,56.29,56.17,56.21,38900.0,36.2638,36.2702,36.1929,36.2187,38900.0
2007-12-14 13:50:00,56.24,56.26,56.17,56.24,14800.0,36.238,36.2509,36.1929,36.238,14800.0
2007-12-14 14:00:00,56.24,56.33,56.15,56.33,25700.0,36.238,36.296,36.18,36.296,25700.0
2007-12-14 14:10:00,56.33,56.41,56.26,56.26,13900.0,36.296,36.3475,36.2509,36.2509,13900.0
2007-12-14 14:20:00,56.27,56.36,56.24,56.31,17600.0,36.2573,36.3153,36.238,36.2831,17600.0
2007-12-14 14:30:00,56.29,56.36,56.25,56.33,15000.0,36.2702,36.3153,36.2444,36.296,15000.0
2007-12-14 14:40:00,56.36,56.4,56.2,56.22,19100.0,36.3153,36.3411,36.2122,36.2251,19100.0
2007-12-14 14:50:00,56.21,56.26,56.02,56.04,22100.0,36.2187,36.2509,36.0962,36.1091,22100.0
2007-12-14 15:00:00,56.03,56.06,55.89,56.02,40500.0,36.1027,36.122,36.0125,36.0962,40500.0
2007-12-14 15:10:00,56.01,56.07,55.93,55.96,39200.0,36.0898,36.1285,36.0383,36.0576,39200.0
2007-12-14 15:20:00,55.94,56.1,55.88,56.06,56800.0,36.0447,36.1478,36.006,36.122,56800.0
2007-12-14 15:30:00,56.06,56.27,56.05,56.23,71800.0,36.122,36.2573,36.1156,36.2316,71800.0
2007-12-14 15:40:00,56.21,56.21,56.01,56.08,74900.0,36.2187,36.2187,36.0898,36.1349,74900.0
2007-12-14 15:50:00,56.08,56.16,55.91,55.91,121500.0,36.1349,36.1865,36.0254,36.0254,121500.0
2007-12-17 09:30:00,53.47,53.47,52.22,53.03,559100.0,34.4532,34.4532,33.6477,34.1697,559100.0
2007-12-17 09:40:00,53.0,53.36,52.61,52.75,524600.0,34.1503,34.3823,33.899,33.9892,524600.0
2007-12-17 09:50:00,52.75,53.11,52.67,52.99,411900.0,33.9892,34.2212,33.9377,34.1439,411900.0
2007-12-17 10:00:00,52.98,53.13,52.9,53.01,209200.0,34.1374,34.2341,34.0859,34.1568,209200.0
2007-12-17 10:10:00,53.0,53.44,52.9,53.35,201900.0,34.1503,34.4338,34.0859,34.3758,201900.0
2007-12-17 10:20:00,53.35,53.43,53.14,53.19,138800.0,34.3758,34.4274,34.2405,34.2728,138800.0
2007-12-17 10:30:00,53.18,53.18,52.75,52.88,151500.0,34.2663,34.2663,33.9892,34.073,151500.0
2007-12-17 10:40:00,52.89,53.1,52.87,53.08,96000.0,34.0794,34.2148,34.0666,34.2019,96000.0
2007-12-17 10:50:00,53.08,53.24,53.04,53.2,107100.0,34.2019,34.305,34.1761,34.2792,107100.0
2007-12-17 11:00:00,53.21,53.3,53.14,53.25,107500.0,34.2856,34.3436,34.2405,34.3114,107500.0
2007-12-17 11:10:00,53.25,53.65,53.25,53.63,149000.0,34.3114,34.5692,34.3114,34.5563,149000.0
2007-12-17 11:20:00,53.63,53.72,53.53,53.57,129300.0,34.5563,34.6143,34.4918,34.5176,129300.0
2007-12-17 11:30:00,53.56,53.62,53.32,53.33,83900.0,34.5112,34.5498,34.3565,34.363,83900.0
2007-12-17 11:40:00,53.32,53.32,53.01,53.1,123300.0,34.3565,34.3565,34.1568,34.2148,123300.0
2007-12-17 11:50:00,53.07,53.27,53.05,53.27,75200.0,34.1954,34.3243,34.1825,34.3243,75200.0
2007-12-17 12:00:00,53.25,53.3,53.24,53.25,57000.0,34.3114,34.3436,34.305,34.3114,57000.0
2007-12-17 12:10:00,53.25,53.34,53.24,53.3,65200.0,34.3114,34.3694,34.305,34.3436,65200.0
2007-12-17 12:20:00,53.29,53.3,53.22,53.27,51700.0,34.3372,34.3436,34.2921,34.3243,51700.0
2007-12-17 12:30:00,53.27,53.39,53.27,53.36,67200.0,34.3243,34.4016,34.3243,34.3823,67200.0
2007-12-17 12:40:00,53.36,53.4,53.32,53.37,65000.0,34.3823,34.4081,34.3565,34.3887,65000.0
2007-12-17 12:50:00,53.37,53.44,53.34,53.43,45000.0,34.3887,34.4338,34.3694,34.4274,45000.0
2007-12-17 13:00:00,53.44,53.44,53.39,53.4,131000.0,34.4338,34.4338,34.4016,34.4081,131000.0
2007-12-17 13:10:00,53.4,53.4,53.22,53.26,100300.0,34.4081,34.4081,34.2921,34.3179,100300.0
2007-12-17 13:20:00,53.25,53.32,53.23,53.25,69700.0,34.3114,34.3565,34.2985,34.3114,69700.0
2007-12-17 13:30:00,53.26,53.29,53.12,53.12,111000.0,34.3179,34.3372,34.2276,34.2276,111000.0
2007-12-17 13:40:00,53.14,53.31,53.1,53.29,90600.0,34.2405,34.3501,34.2148,34.3372,90600.0
2007-12-17 13:50:00,53.29,53.39,53.2,53.26,95100.0,34.3372,34.4016,34.2792,34.3179,95100.0
2007-12-17 14:00:00,53.26,53.38,53.18,53.33,108200.0,34.3179,34.3952,34.2663,34.363,108200.0
2007-12-17 14:10:00,53.33,53.38,53.26,53.27,46800.0,34.363,34.3952,34.3179,34.3243,46800.0
2007-12-17 14:20:00,53.28,53.38,53.16,53.3,184700.0,34.3307,34.3952,34.2534,34.3436,184700.0
2007-12-17 14:30:00,53.3,53.37,53.23,53.25,183200.0,34.3436,34.3887,34.2985,34.3114,183200.0
2007-12-17 14:40:00,53.25,53.29,53.19,53.26,108000.0,34.3114,34.3372,34.2728,34.3179,108000.0
2007-12-17 14:50:00,53.25,53.3,53.22,53.25,105900.0,34.3114,34.3436,34.2921,34.3114,105900.0
2007-12-17 15:00:00,53.26,53.28,52.9,53.0,167400.0,34.3179,34.3307,34.0859,34.1503,167400.0
2007-12-17 15:10:00,53.01,53.1,52.82,52.84,154300.0,34.1568,34.2148,34.0343,34.0472,154300.0
2007-12-17 15:20:00,52.84,52.9,52.79,52.8,145600.0,34.0472,34.0859,34.015,34.0215,145600.0
2007-12-17 15:30:00,52.79,52.92,52.77,52.89,180400.0,34.015,34.0988,34.0021,34.0794,180400.0
2007-12-17 15:40:00,52.88,52.91,52.55,52.57,269600.0,34.073,34.0923,33.8604,33.8733,269600.0
2007-12-17 15:50:00,52.56,52.58,52.41,52.58,349800.0,33.8668,33.8797,33.7702,33.8797,349800.0
2007-12-18 09:30:00,52.97,52.97,52.5,52.64,102300.0,34.131,34.131,33.8282,33.9184,102300.0
2007-12-18 09:40:00,52.63,52.81,52.26,52.44,147700.0,33.9119,34.0279,33.6735,33.7895,147700.0
2007-12-18 09:50:00,52.44,52.45,51.88,51.93,177400.0,33.7895,33.7959,33.4287,33.4609,177400.0
2007-12-18 10:00:00,51.93,52.03,51.88,51.99,94000.0,33.4609,33.5253,33.4287,33.4995,94000.0
2007-12-18 10:10:00,52.0,52.02,51.59,51.63,146600.0,33.506,33.5189,33.2418,33.2676,146600.0
2007-12-18 10:20:00,51.64,51.81,51.54,51.69,150900.0,33.274,33.3836,33.2096,33.3062,150900.0
2007-12-18 10:30:00,51.7,51.94,51.6,51.92,129800.0,33.3127,33.4673,33.2482,33.4544,129800.0
2007-12-18 10:40:00,51.93,51.95,51.78,51.8,68800.0,33.4609,33.4738,33.3642,33.3771,68800.0
2007-12-18 10:50:00,51.81,51.92,51.8,51.89,75000.0,33.3836,33.4544,33.3771,33.4351,75000.0
2007-12-18 11:00:00,51.9,51.9,51.75,51.81,83900.0,33.4415,33.4415,33.3449,33.3836,83900.0
2007-12-18 11:10:00,51.8,51.82,51.7,51.79,57500.0,33.3771,33.39,33.3127,33.3707,57500.0
2007-12-18 11:20:00,51.79,51.92,51.74,51.87,55300.0,33.3707,33.4544,33.3385,33.4222,55300.0
2007-12-18 11:30:00,51.86,51.86,51.67,51.76,64500.0,33.4158,33.4158,33.2933,33.3513,64500.0
2007-12-18 11:40:00,51.77,51.83,51.6,51.62,76800.0,33.3578,33.3964,33.2482,33.2611,76800.0
2007-12-18 11:50:00,51.62,51.64,51.45,51.52,121600.0,33.2611,33.274,33.1516,33.1967,121600.0
2007-12-18 12:00:00,51.52,51.56,51.41,51.53,90300.0,33.1967,33.2225,33.1258,33.2031,90300.0
2007-12-18 12:10:00,51.55,51.57,51.42,51.44,90800.0,33.216,33.2289,33.1323,33.1451,90800.0
2007-12-18 12:20:00,51.44,51.61,51.43,51.55,42700.0,33.1451,33.2547,33.1387,33.216,42700.0
2007-12-18 12:30:00,51.55,51.58,51.45,51.47,55000.0,33.216,33.2354,33.1516,33.1645,55000.0
2007-12-18 12:40:00,51.45,51.56,51.45,51.56,56300.0,33.1516,33.2225,33.1516,33.2225,56300.0
2007-12-18 12:50:00,51.56,51.61,51.45,51.48,62200.0,33.2225,33.2547,33.1516,33.1709,62200.0
2007-12-18 13:00:00,51.48,51.56,51.43,51.54,58700.0,33.1709,33.2225,33.1387,33.2096,58700.0
2007-12-18 13:10:00,51.55,51.64,51.5,51.63,55800.0,33.216,33.274,33.1838,33.2676,55800.0
2007-12-18 13:20:00,51.64,51.94,51.64,51.92,99100.0,33.274,33.4673,33.274,33.4544,99100.0
2007-12-18 13:30:00,51.92,52.0,51.86,51.87,78400.0,33.4544,33.506,33.4158,33.4222,78400.0
2007-12-18 13:40:00,51.89,51.93,51.76,51.79,56300.0,33.4351,33.4609,33.3513,33.3707,56300.0
2007-12-18 13:50:00,51.79,51.8,51.55,51.57,42100.0,33.3707,33.3771,33.216,33.2289,42100.0
2007-12-18 14:00:00,51.58,51.91,51.58,51.87,81600.0,33.2354,33.448,33.2354,33.4222,81600.0
2007-12-18 14:10:00,51.89,52.05,51.85,52.04,69300.0,33.4351,33.5382,33.4093,33.5318,69300.0
2007-12-18 14:20:00,52.04,52.17,51.98,52.15,73700.0,33.5318,33.6155,33.4931,33.6026,73700.0
2007-12-18 14:30:00,52.15,52.2,51.91,51.91,82300.0,33.6026,33.6348,33.448,33.448,82300.0
2007-12-18 14:40:00,51.91,51.94,51.74,51.78,48300.0,33.448,33.4673,33.3385,33.3642,48300.0
2007-12-18 14:50:00,51.79,51.93,51.75,51.91,77800.0,33.3707,33.4609,33.3449,33.448,77800.0
2007-12-18 15:00:00,51.91,52.1,51.89,51.93,117000.0,33.448,33.5704,33.4351,33.4609,117000.0
2007-12-18 15:10:00,51.95,52.01,51.86,51.97,84500.0,33.4738,33.5124,33.4158,33.4866,84500.0
2007-12-18 15:20:00,51.97,52.05,51.92,51.99,83900.0,33.4866,33.5382,33.4544,33.4995,83900.0
2007-12-18 15:30:00,52.01,52.1,51.96,52.02,117900.0,33.5124,33.5704,33.4802,33.5189,117900.0
2007-12-18 15:40:00,52.02,52.06,51.85,51.85,85800.0,33.5189,33.5446,33.4093,33.4093,85800.0
2007-12-18 15:50:00,51.84,51.89,51.8,51.84,148000.0,33.4029,33.4351,33.3771,33.4029,148000.0
2007-12-19 09:30:00,52.04,52.37,51.93,52.06,66300.0,33.5318,33.7444,33.4609,33.5446,66300.0
2007-12-19 09:40:00,52.06,52.08,51.82,51.98,70700.0,33.5446,33.5575,33.39,33.4931,70700.0
2007-12-19 09:50:00,52.0,52.44,51.97,52.41,69300.0,33.506,33.7895,33.4866,33.7702,69300.0
2007-12-19 10:00:00,52.42,52.43,52.24,52.35,61300.0,33.7766,33.783,33.6606,33.7315,61300.0
2007-12-19 10:10:00,52.37,52.5,52.34,52.39,48700.0,33.7444,33.8282,33.7251,33.7573,48700.0
2007-12-19 10:20:00,52.4,52.53,52.37,52.53,58000.0,33.7637,33.8475,33.7444,33.8475,58000.0
2007-12-19 10:30:00,52.53,52.58,52.5,52.58,52300.0,33.8475,33.8797,33.8282,33.8797,52300.0
2007-12-19 10:40:00,52.57,52.76,52.57,52.71,58100.0,33.8733,33.9957,33.8733,33.9635,58100.0
2007-12-19 10:50:00,52.73,52.81,52.72,52.78,45900.0,33.9764,34.0279,33.9699,34.0086,45900.0
2007-12-19 11:00:00,52.76,52.88,52.75,52.82,127600.0,33.9957,34.073,33.9892,34.0343,127600.0
2007-12-19 11:10:00,52.82,52.85,52.75,52.76,59900.0,34.0343,34.0537,33.9892,33.9957,59900.0
2007-12-19 11:20:00,52.76,52.79,52.53,52.53,119900.0,33.9957,34.015,33.8475,33.8475,119900.0
2007-12-19 11:30:00,52.52,52.57,52.37,52.37,91300.0,33.841,33.8733,33.7444,33.7444,91300.0
2007-12-19 11:40:00,52.38,52.45,52.36,52.45,101900.0,33.7508,33.7959,33.7379,33.7959,101900.0
2007-12-19 11:50:00,52.46,52.52,52.12,52.13,92900.0,33.8024,33.841,33.5833,33.5897,92900.0
2007-12-19 12:00:00,52.11,52.19,52.08,52.18,47900.0,33.5769,33.6284,33.5575,33.622,47900.0
2007-12-19 12:10:00,52.19,52.26,52.17,52.2,43200.0,33.6284,33.6735,33.6155,33.6348,43200.0
2007-12-19 12:20:00,52.2,52.46,52.2,52.42,51000.0,33.6348,33.8024,33.6348,33.7766,51000.0
2007-12-19 12:30:00,52.42,52.5,52.34,52.49,76100.0,33.7766,33.8282,33.7251,33.8217,76100.0
2007-12-19 12:40:00,52.49,52.5,52.4,52.47,62400.0,33.8217,33.8282,33.7637,33.8088,62400.0
2007-12-19 12:50:00,52.47,52.5,52.41,52.48,48400.0,33.8088,33.8282,33.7702,33.8153,48400.0
2007-12-19 13:00:00,52.48,52.51,52.31,52.47,71500.0,33.8153,33.8346,33.7057,33.8088,71500.0
2007-12-19 13:10:00,52.47,52.52,52.43,52.45,37900.0,33.8088,33.841,33.783,33.7959,37900.0
2007-12-19 13:20:00,52.45,52.5,52.34,52.43,48900.0,33.7959,33.8282,33.7251,33.783,48900.0
2007-12-19 13:30:00,52.42,52.43,52.22,52.26,111700.0,33.7766,33.783,33.6477,33.6735,111700.0
2007-12-19 13:40:00,52.26,52.27,51.92,52.02,102600.0,33.6735,33.68,33.4544,33.5189,102600.0
2007-12-19 13:50:00,52.03,52.11,51.93,52.1,78300.0,33.5253,33.5769,33.4609,33.5704,78300.0
2007-12-19 14:00:00,52.1,52.31,52.04,52.2,52200.0,33.5704,33.7057,33.5318,33.6348,52200.0
2007-12-19 14:10:00,52.21,52.43,52.14,52.36,69900.0,33.6413,33.783,33.5962,33.7379,69900.0
2007-12-19 14:20:00,52.36,52.52,52.36,52.45,97300.0,33.7379,33.841,33.7379,33.7959,97300.0
2007-12-19 14:30:00,52.43,52.52,52.37,52.42,51600.0,33.783,33.841,33.7444,33.7766,51600.0
2007-12-19 14:40:00,52.42,52.58,52.4,52.57,61700.0,33.7766,33.8797,33.7637,33.8733,61700.0
2007-12-19 14:50:00,52.57,52.6,52.51,52.58,59000.0,33.8733,33.8926,33.8346,33.8797,59000.0
2007-12-19 15:00:00,52.59,52.61,52.51,52.55,120000.0,33.8861,33.899,33.8346,33.8604,120000.0
2007-12-19 15:10:00,52.56,52.74,52.55,52.73,77300.0,33.8668,33.9828,33.8604,33.9764,77300.0
2007-12-19 15:20:00,52.73,52.75,52.6,52.66,80700.0,33.9764,33.9892,33.8926,33.9312,80700.0
2007-12-19 15:30:00,52.66,52.68,52.58,52.63,109100.0,33.9312,33.9441,33.8797,33.9119,109100.0
2007-12-19 15:40:00,52.64,52.64,52.45,52.45,77600.0,33.9184,33.9184,33.7959,33.7959,77600.0
2007-12-19 15:50:00,52.45,52.51,52.36,52.38,111900.0,33.7959,33.8346,33.7379,33.7508,111900.0
2007-12-20 09:30:00,52.71,52.99,52.71,52.88,55400.0,33.9635,34.1439,33.9635,34.073,55400.0
2007-12-20 09:40:00,52.9,53.05,52.78,52.85,60200.0,34.0859,34.1825,34.0086,34.0537,60200.0
2007-12-20 09:50:00,52.85,52.93,52.65,52.67,38900.0,34.0537,34.1052,33.9248,33.9377,38900.0
2007-12-20 10:00:00,52.67,52.68,52.42,52.51,62300.0,33.9377,33.9441,33.7766,33.8346,62300.0
2007-12-20 10:10:00,52.55,52.57,52.45,52.53,50700.0,33.8604,33.8733,33.7959,33.8475,50700.0
2007-12-20 10:20:00,52.53,52.63,52.39,52.4,54900.0,33.8475,33.9119,33.7573,33.7637,54900.0
2007-12-20 10:30:00,52.4,52.5,52.33,52.39,50000.0,33.7637,33.8282,33.7186,33.7573,50000.0
2007-12-20 10:40:00,52.35,52.47,52.33,52.44,45800.0,33.7315,33.8088,33.7186,33.7895,45800.0
2007-12-20 10:50:00,52.43,52.47,52.13,52.26,71100.0,33.783,33.8088,33.5897,33.6735,71100.0
2007-12-20 11:00:00,52.29,52.3,52.01,52.03,64700.0,33.6928,33.6993,33.5124,33.5253,64700.0
2007-12-20 11:10:00,52.05,52.27,52.04,52.24,35700.0,33.5382,33.68,33.5318,33.6606,35700.0
2007-12-20 11:20:00,52.23,52.25,52.09,52.25,70100.0,33.6542,33.6671,33.564,33.6671,70100.0
2007-12-20 11:30:00,52.25,52.32,52.21,52.31,28200.0,33.6671,33.7122,33.6413,33.7057,28200.0
2007-12-20 11:40:00,52.29,52.34,52.17,52.17,39500.0,33.6928,33.7251,33.6155,33.6155,39500.0
2007-12-20 11:50:00,52.19,52.34,52.18,52.31,28200.0,33.6284,33.7251,33.622,33.7057,28200.0
2007-12-20 12:00:00,52.31,52.33,52.2,52.29,26800.0,33.7057,33.7186,33.6348,33.6928,26800.0
2007-12-20 12:10:00,52.29,52.35,52.2,52.22,34200.0,33.6928,33.7315,33.6348,33.6477,34200.0
2007-12-20 12:20:00,52.21,52.35,52.21,52.33,22600.0,33.6413,33.7315,33.6413,33.7186,22600.0
2007-12-20 12:30:00,52.33,52.35,52.2,52.2,37600.0,33.7186,33.7315,33.6348,33.6348,37600.0
2007-12-20 12:40:00,52.18,52.2,52.0,52.05,40400.0,33.622,33.6348,33.506,33.5382,40400.0
2007-12-20 12:50:00,52.08,52.13,51.96,52.03,51100.0,33.5575,33.5897,33.4802,33.5253,51100.0
2007-12-20 13:00:00,52.04,52.09,51.94,51.95,39300.0,33.5318,33.564,33.4673,33.4738,39300.0
2007-12-20 13:10:00,51.99,52.01,51.93,51.98,36600.0,33.4995,33.5124,33.4609,33.4931,36600.0
2007-12-20 13:20:00,51.99,52.09,51.95,52.04,56000.0,33.4995,33.564,33.4738,33.5318,56000.0
2007-12-20 13:30:00,52.04,52.08,51.94,52.0,50100.0,33.5318,33.5575,33.4673,33.506,50100.0
2007-12-20 13:40:00,52.0,52.12,51.93,52.12,40200.0,33.506,33.5833,33.4609,33.5833,40200.0
2007-12-20 13:50:00,52.12,52.27,52.11,52.24,67500.0,33.5833,33.68,33.5769,33.6606,67500.0
2007-12-20 14:00:00,52.23,52.3,52.19,52.19,63600.0,33.6542,33.6993,33.6284,33.6284,63600.0
2007-12-20 14:10:00,52.2,52.34,52.19,52.34,62600.0,33.6348,33.7251,33.6284,33.7251,62600.0
2007-12-20 14:20:00,52.34,52.42,52.33,52.35,54000.0,33.7251,33.7766,33.7186,33.7315,54000.0
2007-12-20 14:30:00,52.35,52.41,52.33,52.35,73000.0,33.7315,33.7702,33.7186,33.7315,73000.0
2007-12-20 14:40:00,52.35,52.4,52.32,52.38,35000.0,33.7315,33.7637,33.7122,33.7508,35000.0
2007-12-20 14:50:00,52.37,52.41,52.35,52.35,66600.0,33.7444,33.7702,33.7315,33.7315,66600.0
2007-12-20 15:00:00,52.35,52.36,52.26,52.3,76200.0,33.7315,33.7379,33.6735,33.6993,76200.0
2007-12-20 15:10:00,52.3,52.4,52.3,52.38,79800.0,33.6993,33.7637,33.6993,33.7508,79800.0
2007-12-20 15:20:00,52.38,52.4,52.29,52.31,75000.0,33.7508,33.7637,33.6928,33.7057,75000.0
2007-12-20 15:30:00,52.3,52.36,52.25,52.35,108900.0,33.6993,33.7379,33.6671,33.7315,108900.0
2007-12-20 15:40:00,52.35,52.41,52.28,52.37,103400.0,33.7315,33.7702,33.6864,33.7444,103400.0
2007-12-20 15:50:00,52.38,52.68,52.31,52.65,284900.0,33.7508,33.9441,33.7057,33.9248,284900.0
2007-12-21 09:30:00,53.15,53.43,52.99,53.25,798700.0,34.247,34.4274,34.1439,34.3114,798700.0
2007-12-21 09:40:00,53.23,53.53,53.03,53.53,80600.0,34.2985,34.4918,34.1697,34.4918,80600.0
2007-12-21 09:50:00,53.54,53.76,53.5,53.76,80800.0,34.4983,34.64,34.4725,34.64,80800.0
2007-12-21 10:00:00,53.76,53.8,53.44,53.5,74700.0,34.64,34.6658,34.4338,34.4725,74700.0
2007-12-21 10:10:00,53.5,53.64,53.4,53.63,60100.0,34.4725,34.5627,34.4081,34.5563,60100.0
2007-12-21 10:20:00,53.62,53.65,53.54,53.56,49800.0,34.5498,34.5692,34.4983,34.5112,49800.0
2007-12-21 10:30:00,53.58,53.64,53.37,53.37,57300.0,34.524,34.5627,34.3887,34.3887,57300.0
2007-12-21 10:40:00,53.38,53.39,53.22,53.22,51700.0,34.3952,34.4016,34.2921,34.2921,51700.0
2007-12-21 10:50:00,53.22,53.23,53.19,53.2,52500.0,34.2921,34.2985,34.2728,34.2792,52500.0
2007-12-21 11:00:00,53.2,53.22,52.93,53.15,105800.0,34.2792,34.2921,34.1052,34.247,105800.0
2007-12-21 11:10:00,53.16,53.24,53.11,53.11,45800.0,34.2534,34.305,34.2212,34.2212,45800.0
2007-12-21 11:20:00,53.13,53.22,53.02,53.15,37300.0,34.2341,34.2921,34.1632,34.247,37300.0
2007-12-21 11:30:00,53.16,53.24,53.16,53.19,46400.0,34.2534,34.305,34.2534,34.2728,46400.0
2007-12-21 11:40:00,53.18,53.2,53.1,53.18,47400.0,34.2663,34.2792,34.2148,34.2663,47400.0
2007-12-21 11:50:00,53.17,53.4,53.15,53.4,41000.0,34.2599,34.4081,34.247,34.4081,41000.0
2007-12-21 12:00:00,53.39,53.48,53.39,53.48,34400.0,34.4016,34.4596,34.4016,34.4596,34400.0
2007-12-21 12:10:00,53.48,53.53,53.4,53.4,39500.0,34.4596,34.4918,34.4081,34.4081,39500.0
2007-12-21 12:20:00,53.4,53.47,53.38,53.45,39600.0,34.4081,34.4532,34.3952,34.4403,39600.0
2007-12-21 12:30:00,53.43,53.51,53.38,53.39,38400.0,34.4274,34.4789,34.3952,34.4016,38400.0
2007-12-21 12:40:00,53.39,53.49,53.37,53.48,30300.0,34.4016,34.4661,34.3887,34.4596,30300.0
2007-12-21 12:50:00,53.48,53.5,53.39,53.4,52800.0,34.4596,34.4725,34.4016,34.4081,52800.0
2007-12-21 13:00:00,53.39,53.49,53.38,53.46,34200.0,34.4016,34.4661,34.3952,34.4467,34200.0
2007-12-21 13:10:00,53.46,53.55,53.37,53.51,94900.0,34.4467,34.5047,34.3887,34.4789,94900.0
2007-12-21 13:20:00,53.51,53.52,53.39,53.44,38100.0,34.4789,34.4854,34.4016,34.4338,38100.0
2007-12-21 13:30:00,53.44,53.54,53.44,53.52,66900.0,34.4338,34.4983,34.4338,34.4854,66900.0
2007-12-21 13:40:00,53.53,53.6,53.5,53.59,65400.0,34.4918,34.5369,34.4725,34.5305,65400.0
2007-12-21 13:50:00,53.59,53.73,53.59,53.73,63000.0,34.5305,34.6207,34.5305,34.6207,63000.0
2007-12-21 14:00:00,53.73,53.77,53.71,53.73,34800.0,34.6207,34.6465,34.6078,34.6207,34800.0
2007-12-21 14:10:00,53.75,53.86,53.71,53.86,64500.0,34.6336,34.7045,34.6078,34.7045,64500.0
2007-12-21 14:20:00,53.86,54.01,53.85,53.94,64000.0,34.7045,34.8011,34.698,34.756,64000.0
2007-12-21 14:30:00,53.92,54.01,53.92,54.01,31000.0,34.7431,34.8011,34.7431,34.8011,31000.0
2007-12-21 14:40:00,54.01,54.06,53.98,54.05,45400.0,34.8011,34.8333,34.7818,34.8269,45400.0
2007-12-21 14:50:00,54.05,54.12,54.02,54.11,68200.0,34.8269,34.872,34.8076,34.8655,68200.0
2007-12-21 15:00:00,54.11,54.2,54.11,54.2,75600.0,34.8655,34.9235,34.8655,34.9235,75600.0
2007-12-21 15:10:00,54.21,54.23,54.19,54.21,71200.0,34.93,34.9429,34.9171,34.93,71200.0
2007-12-21 15:20:00,54.2,54.28,54.2,54.27,78200.0,34.9235,34.9751,34.9235,34.9686,78200.0
2007-12-21 15:30:00,54.26,54.27,54.18,54.2,113600.0,34.9622,34.9686,34.9107,34.9235,113600.0
2007-12-21 15:40:00,54.2,54.2,54.13,54.17,121300.0,34.9235,34.9235,34.8784,34.9042,121300.0
2007-12-21 15:50:00,54.17,54.22,54.07,54.2,198000.0,34.9042,34.9364,34.8398,34.9235,198000.0
2007-12-24 09:30:00,54.55,54.55,53.97,54.2,77300.0,35.1491,35.1491,34.7753,34.9235,77300.0
2007-12-24 09:40:00,54.2,54.38,54.17,54.3,52900.0,34.9235,35.0395,34.9042,34.988,52900.0
2007-12-24 09:50:00,54.3,54.65,54.29,54.63,45000.0,34.988,35.2135,34.9815,35.2006,45000.0
2007-12-24 10:00:00,54.63,54.92,54.63,54.76,95000.0,35.2006,35.3875,35.2006,35.2844,95000.0
2007-12-24 10:10:00,54.76,54.88,54.76,54.81,43200.0,35.2844,35.3617,35.2844,35.3166,43200.0
2007-12-24 10:20:00,54.83,54.83,54.74,54.79,43400.0,35.3295,35.3295,35.2715,35.3037,43400.0
2007-12-24 10:30:00,54.79,54.82,54.66,54.71,45700.0,35.3037,35.323,35.2199,35.2522,45700.0
2007-12-24 10:40:00,54.68,54.74,54.64,54.64,45500.0,35.2328,35.2715,35.2071,35.2071,45500.0
2007-12-24 10:50:00,54.64,54.65,54.56,54.61,26700.0,35.2071,35.2135,35.1555,35.1877,26700.0
2007-12-24 11:00:00,54.61,54.74,54.57,54.72,32100.0,35.1877,35.2715,35.1619,35.2586,32100.0
2007-12-24 11:10:00,54.73,54.86,54.72,54.86,26200.0,35.265,35.3488,35.2586,35.3488,26200.0
2007-12-24 11:20:00,54.86,54.94,54.86,54.94,33300.0,35.3488,35.4004,35.3488,35.4004,33300.0
2007-12-24 11:30:00,54.95,55.06,54.94,55.01,79600.0,35.4068,35.4777,35.4004,35.4455,79600.0
2007-12-24 11:40:00,55.01,55.04,54.95,54.95,81400.0,35.4455,35.4648,35.4068,35.4068,81400.0
2007-12-24 11:50:00,54.95,54.98,54.69,54.79,85800.0,35.4068,35.4261,35.2393,35.3037,85800.0
2007-12-24 12:00:00,54.78,54.91,54.78,54.87,56900.0,35.2973,35.381,35.2973,35.3553,56900.0
2007-12-24 12:10:00,54.87,54.98,54.84,54.98,49200.0,35.3553,35.4261,35.3359,35.4261,49200.0
2007-12-24 12:20:00,54.97,55.02,54.91,55.01,38300.0,35.4197,35.4519,35.381,35.4455,38300.0
2007-12-24 12:30:00,55.04,55.19,55.01,55.19,50500.0,35.4648,35.5614,35.4455,35.5614,50500.0
2007-12-24 12:40:00,55.18,55.52,55.04,55.52,126000.0,35.555,35.7741,35.4648,35.7741,126000.0
2007-12-24 12:50:00,55.52,55.52,55.08,55.1,104300.0,35.7741,35.7741,35.4906,35.5035,104300.0
2007-12-24 13:00:00,55.09,55.09,54.6,54.6,17900.0,35.497,35.497,35.1813,35.1813,17900.0
2007-12-24 13:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 13:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 14:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:00:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:10:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:20:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:30:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:40:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-24 15:50:00,54.6,54.6,54.6,54.6,0.0,35.1813,35.1813,35.1813,35.1813,0.0
2007-12-26 09:30:00,54.87,55.07,54.69,54.88,44400.0,35.3553,35.4841,35.2393,35.3617,44400.0
2007-12-26 09:40:00,54.88,54.94,54.73,54.89,31400.0,35.3617,35.4004,35.265,35.3681,31400.0
2007-12-26 09:50:00,54.91,54.94,54.82,54.9,30000.0,35.381,35.4004,35.323,35.3746,30000.0
2007-12-26 10:00:00,54.9,55.03,54.77,55.03,44500.0,35.3746,35.4583,35.2908,35.4583,44500.0
2007-12-26 10:10:00,55.03,55.14,55.01,55.13,25700.0,35.4583,35.5292,35.4455,35.5228,25700.0
2007-12-26 10:20:00,55.13,55.14,55.04,55.1,24300.0,35.5228,35.5292,35.4648,35.5035,24300.0
2007-12-26 10:30:00,55.11,55.19,54.88,54.88,53400.0,35.5099,35.5614,35.3617,35.3617,53400.0
2007-12-26 10:40:00,54.9,54.91,54.61,54.69,88600.0,35.3746,35.381,35.1877,35.2393,88600.0
2007-12-26 10:50:00,54.69,54.79,54.67,54.77,36400.0,35.2393,35.3037,35.2264,35.2908,36400.0
2007-12-26 11:00:00,54.77,54.87,54.75,54.85,22400.0,35.2908,35.3553,35.2779,35.3424,22400.0
2007-12-26 11:10:00,54.84,54.89,54.74,54.78,33200.0,35.3359,35.3681,35.2715,35.2973,33200.0
2007-12-26 11:20:00,54.78,54.81,54.69,54.75,39800.0,35.2973,35.3166,35.2393,35.2779,39800.0
2007-12-26 11:30:00,54.74,54.81,54.73,54.8,29500.0,35.2715,35.3166,35.265,35.3101,29500.0
2007-12-26 11:40:00,54.79,54.93,54.78,54.9,32500.0,35.3037,35.3939,35.2973,35.3746,32500.0
2007-12-26 11:50:00,54.92,55.02,54.91,55.0,40100.0,35.3875,35.4519,35.381,35.439,40100.0
2007-12-26 12:00:00,55.0,55.07,54.93,55.05,37000.0,35.439,35.4841,35.3939,35.4712,37000.0
2007-12-26 12:10:00,55.06,55.15,55.06,55.15,24500.0,35.4777,35.5357,35.4777,35.5357,24500.0
2007-12-26 12:20:00,55.15,55.22,55.13,55.19,47400.0,35.5357,35.5808,35.5228,35.5614,47400.0
2007-12-26 12:30:00,55.19,55.21,55.09,55.11,44200.0,35.5614,35.5743,35.497,35.5099,44200.0
2007-12-26 12:40:00,55.1,55.22,55.08,55.21,55100.0,35.5035,35.5808,35.4906,35.5743,55100.0
2007-12-26 12:50:00,55.21,55.31,55.2,55.29,46200.0,35.5743,35.6388,35.5679,35.6259,46200.0
2007-12-26 13:00:00,55.29,55.34,55.21,55.22,52200.0,35.6259,35.6581,35.5743,35.5808,52200.0
2007-12-26 13:10:00,55.21,55.32,55.11,55.26,48000.0,35.5743,35.6452,35.5099,35.6065,48000.0
2007-12-26 13:20:00,55.25,55.32,55.25,55.26,30700.0,35.6001,35.6452,35.6001,35.6065,30700.0
2007-12-26 13:30:00,55.26,55.28,55.24,55.27,30600.0,35.6065,35.6194,35.5937,35.613,30600.0
2007-12-26 13:40:00,55.26,55.26,55.14,55.23,59200.0,35.6065,35.6065,35.5292,35.5872,59200.0
2007-12-26 13:50:00,55.22,55.32,55.2,55.28,42500.0,35.5808,35.6452,35.5679,35.6194,42500.0
2007-12-26 14:00:00,55.29,55.29,55.19,55.21,32300.0,35.6259,35.6259,35.5614,35.5743,32300.0
2007-12-26 14:10:00,55.21,55.29,55.18,55.26,37300.0,35.5743,35.6259,35.555,35.6065,37300.0
2007-12-26 14:20:00,55.24,55.32,55.24,55.29,34000.0,35.5937,35.6452,35.5937,35.6259,34000.0
2007-12-26 14:30:00,55.28,55.3,55.19,55.21,51000.0,35.6194,35.6323,35.5614,35.5743,51000.0
2007-12-26 14:40:00,55.22,55.32,55.19,55.3,57900.0,35.5808,35.6452,35.5614,35.6323,57900.0
2007-12-26 14:50:00,55.3,55.32,55.27,55.31,49900.0,35.6323,35.6452,35.613,35.6388,49900.0
2007-12-26 15:00:00,55.29,55.32,55.24,55.26,42300.0,35.6259,35.6452,35.5937,35.6065,42300.0
2007-12-26 15:10:00,55.26,55.35,55.22,55.35,35600.0,35.6065,35.6645,35.5808,35.6645,35600.0
2007-12-26 15:20:00,55.35,55.36,55.24,55.29,35500.0,35.6645,35.671,35.5937,35.6259,35500.0
2007-12-26 15:30:00,55.28,55.31,55.19,55.21,73800.0,35.6194,35.6388,35.5614,35.5743,73800.0
2007-12-26 15:40:00,55.19,55.21,54.93,55.2,172600.0,35.5614,35.5743,35.3939,35.5679,172600.0
2007-12-26 15:50:00,55.19,55.24,55.03,55.05,174400.0,35.5614,35.5937,35.4583,35.4712,174400.0
2007-12-27 09:30:00,54.72,54.86,54.54,54.56,77400.0,35.4414,35.5321,35.3248,35.3378,77400.0
2007-12-27 09:40:00,54.55,54.57,54.4,54.45,59800.0,35.3313,35.3442,35.2341,35.2665,59800.0
2007-12-27 09:50:00,54.46,54.48,54.27,54.27,59800.0,35.273,35.2859,35.1499,35.1499,59800.0
2007-12-27 10:00:00,54.28,54.42,54.26,54.39,54500.0,35.1564,35.2471,35.1435,35.2277,54500.0
2007-12-27 10:10:00,54.41,54.42,54.14,54.2,70700.0,35.2406,35.2471,35.0657,35.1046,70700.0
2007-12-27 10:20:00,54.21,54.46,54.19,54.4,51500.0,35.1111,35.273,35.0981,35.2341,51500.0
2007-12-27 10:30:00,54.38,54.41,54.25,54.33,51000.0,35.2212,35.2406,35.137,35.1888,51000.0
2007-12-27 10:40:00,54.31,54.32,54.23,54.27,61300.0,35.1758,35.1823,35.124,35.1499,61300.0
2007-12-27 10:50:00,54.27,54.29,54.05,54.05,47700.0,35.1499,35.1629,35.0074,35.0074,47700.0
2007-12-27 11:00:00,54.05,54.15,54.0,54.05,46300.0,35.0074,35.0722,34.9751,35.0074,46300.0
2007-12-27 11:10:00,54.05,54.26,54.05,54.26,48000.0,35.0074,35.1435,35.0074,35.1435,48000.0
2007-12-27 11:20:00,54.26,54.34,54.24,54.31,25500.0,35.1435,35.1953,35.1305,35.1758,25500.0
2007-12-27 11:30:00,54.31,54.34,54.04,54.04,57800.0,35.1758,35.1953,35.001,35.001,57800.0
2007-12-27 11:40:00,54.04,54.15,54.03,54.09,30000.0,35.001,35.0722,34.9945,35.0333,30000.0
2007-12-27 11:50:00,54.09,54.12,53.96,54.11,41400.0,35.0333,35.0528,34.9491,35.0463,41400.0
2007-12-27 12:00:00,54.11,54.11,54.03,54.03,43500.0,35.0463,35.0463,34.9945,34.9945,43500.0
2007-12-27 12:10:00,54.05,54.05,53.95,54.01,31200.0,35.0074,35.0074,34.9427,34.9815,31200.0
2007-12-27 12:20:00,54.01,54.23,54.01,54.16,67900.0,34.9815,35.124,34.9815,35.0787,67900.0
2007-12-27 12:30:00,54.16,54.17,54.04,54.08,80500.0,35.0787,35.0852,35.001,35.0269,80500.0
2007-12-27 12:40:00,54.08,54.35,54.08,54.33,52100.0,35.0269,35.2017,35.0269,35.1888,52100.0
2007-12-27 12:50:00,54.33,54.38,54.3,54.33,33100.0,35.1888,35.2212,35.1694,35.1888,33100.0
2007-12-27 13:00:00,54.31,54.34,54.26,54.34,48100.0,35.1758,35.1953,35.1435,35.1953,48100.0
2007-12-27 13:10:00,54.33,54.37,54.3,54.32,39300.0,35.1888,35.2147,35.1694,35.1823,39300.0
2007-12-27 13:20:00,54.33,54.45,54.29,54.42,35500.0,35.1888,35.2665,35.1629,35.2471,35500.0
2007-12-27 13:30:00,54.41,54.48,54.37,54.42,31400.0,35.2406,35.2859,35.2147,35.2471,31400.0
2007-12-27 13:40:00,54.43,54.53,54.36,54.52,26300.0,35.2536,35.3183,35.2082,35.3119,26300.0
2007-12-27 13:50:00,54.54,54.6,54.5,54.59,38400.0,35.3248,35.3637,35.2989,35.3572,38400.0
2007-12-27 14:00:00,54.59,54.7,54.52,54.7,35900.0,35.3572,35.4284,35.3119,35.4284,35900.0
2007-12-27 14:10:00,54.7,54.72,54.56,54.67,59300.0,35.4284,35.4414,35.3378,35.409,59300.0
2007-12-27 14:20:00,54.67,54.75,54.62,54.68,36400.0,35.409,35.4608,35.3766,35.4155,36400.0
2007-12-27 14:30:00,54.67,54.69,54.61,54.61,32600.0,35.409,35.422,35.3701,35.3701,32600.0
2007-12-27 14:40:00,54.61,54.62,54.48,54.58,38700.0,35.3701,35.3766,35.2859,35.3507,38700.0
2007-12-27 14:50:00,54.57,54.65,54.54,54.57,33300.0,35.3442,35.3961,35.3248,35.3442,33300.0
2007-12-27 15:00:00,54.57,54.66,54.43,54.46,64000.0,35.3442,35.4025,35.2536,35.273,64000.0
2007-12-27 15:10:00,54.44,54.48,54.28,54.31,53500.0,35.26,35.2859,35.1564,35.1758,53500.0
2007-12-27 15:20:00,54.31,54.35,54.27,54.28,52800.0,35.1758,35.2017,35.1499,35.1564,52800.0
2007-12-27 15:30:00,54.29,54.29,54.16,54.19,62000.0,35.1629,35.1629,35.0787,35.0981,62000.0
2007-12-27 15:40:00,54.19,54.19,54.01,54.02,112400.0,35.0981,35.0981,34.9815,34.988,112400.0
2007-12-27 15:50:00,54.01,54.1,53.94,54.01,120600.0,34.9815,35.0398,34.9362,34.9815,120600.0
2007-12-28 09:30:00,54.12,54.73,54.12,54.35,66800.0,35.0528,35.4479,35.0528,35.2017,66800.0
2007-12-28 09:40:00,54.33,54.4,54.19,54.4,46600.0,35.1888,35.2341,35.0981,35.2341,46600.0
2007-12-28 09:50:00,54.43,54.53,54.42,54.49,31700.0,35.2536,35.3183,35.2471,35.2924,31700.0
2007-12-28 10:00:00,54.49,54.57,53.85,53.91,70400.0,35.2924,35.3442,34.8779,34.9168,70400.0
2007-12-28 10:10:00,53.89,53.94,53.81,53.9,46000.0,34.9038,34.9362,34.852,34.9103,46000.0
2007-12-28 10:20:00,53.89,53.98,53.89,53.98,22600.0,34.9038,34.9621,34.9038,34.9621,22600.0
2007-12-28 10:30:00,54.01,54.04,53.91,53.93,61300.0,34.9815,35.001,34.9168,34.9297,61300.0
2007-12-28 10:40:00,53.93,53.93,53.93,53.93,0.0,34.9297,34.9297,34.9297,34.9297,0.0
2007-12-28 10:50:00,53.77,53.8,53.77,53.8,2700.0,34.8261,34.8455,34.8261,34.8455,2700.0
2007-12-28 11:00:00,53.8,53.9,53.8,53.82,38500.0,34.8455,34.9103,34.8455,34.8585,38500.0
2007-12-28 11:10:00,53.83,53.89,53.73,53.89,48700.0,34.8649,34.9038,34.8002,34.9038,48700.0
2007-12-28 11:20:00,53.89,53.94,53.87,53.87,43200.0,34.9038,34.9362,34.8909,34.8909,43200.0
2007-12-28 11:30:00,53.87,53.93,53.85,53.89,36000.0,34.8909,34.9297,34.8779,34.9038,36000.0
2007-12-28 11:40:00,53.9,53.9,53.76,53.8,43000.0,34.9103,34.9103,34.8196,34.8455,43000.0
2007-12-28 11:50:00,53.81,53.81,53.65,53.65,37900.0,34.852,34.852,34.7484,34.7484,37900.0
2007-12-28 12:00:00,53.67,53.8,53.67,53.76,29000.0,34.7613,34.8455,34.7613,34.8196,29000.0
2007-12-28 12:10:00,53.78,53.79,53.64,53.74,32200.0,34.8326,34.839,34.7419,34.8067,32200.0
2007-12-28 12:20:00,53.74,53.79,53.73,53.74,26700.0,34.8067,34.839,34.8002,34.8067,26700.0
2007-12-28 12:30:00,53.75,53.85,53.74,53.84,28500.0,34.8131,34.8779,34.8067,34.8714,28500.0
2007-12-28 12:40:00,53.84,53.9,53.77,53.8,28300.0,34.8714,34.9103,34.8261,34.8455,28300.0
2007-12-28 12:50:00,53.82,53.84,53.71,53.74,36800.0,34.8585,34.8714,34.7872,34.8067,36800.0
2007-12-28 13:00:00,53.73,53.86,53.73,53.85,36700.0,34.8002,34.8844,34.8002,34.8779,36700.0
2007-12-28 13:10:00,53.85,53.88,53.83,53.86,25200.0,34.8779,34.8973,34.8649,34.8844,25200.0
2007-12-28 13:20:00,53.86,53.89,53.8,53.83,31200.0,34.8844,34.9038,34.8455,34.8649,31200.0
2007-12-28 13:30:00,53.84,53.92,53.84,53.92,24300.0,34.8714,34.9232,34.8714,34.9232,24300.0
2007-12-28 13:40:00,53.91,54.03,53.9,53.99,34200.0,34.9168,34.9945,34.9103,34.9686,34200.0
2007-12-28 13:50:00,53.99,54.08,53.97,54.07,27500.0,34.9686,35.0269,34.9556,35.0204,27500.0
2007-12-28 14:00:00,54.07,54.11,54.04,54.1,25300.0,35.0204,35.0463,35.001,35.0398,25300.0
2007-12-28 14:10:00,54.1,54.16,54.09,54.14,31500.0,35.0398,35.0787,35.0333,35.0657,31500.0
2007-12-28 14:20:00,54.14,54.21,54.11,54.19,22200.0,35.0657,35.1111,35.0463,35.0981,22200.0
2007-12-28 14:30:00,54.2,54.32,54.19,54.31,31600.0,35.1046,35.1823,35.0981,35.1758,31600.0
2007-12-28 14:40:00,54.32,54.35,54.26,54.26,38700.0,35.1823,35.2017,35.1435,35.1435,38700.0
2007-12-28 14:50:00,54.26,54.27,54.16,54.18,27000.0,35.1435,35.1499,35.0787,35.0916,27000.0
2007-12-28 15:00:00,54.18,54.25,54.15,54.25,37700.0,35.0916,35.137,35.0722,35.137,37700.0
2007-12-28 15:10:00,54.26,54.31,54.23,54.27,21400.0,35.1435,35.1758,35.124,35.1499,21400.0
2007-12-28 15:20:00,54.28,54.29,54.2,54.28,45100.0,35.1564,35.1629,35.1046,35.1564,45100.0
2007-12-28 15:30:00,54.29,54.3,54.06,54.07,61000.0,35.1629,35.1694,35.0139,35.0204,61000.0
2007-12-28 15:40:00,54.09,54.14,54.01,54.09,70000.0,35.0333,35.0657,34.9815,35.0333,70000.0
2007-12-28 15:50:00,54.09,54.15,54.06,54.07,78500.0,35.0333,35.0722,35.0139,35.0204,78500.0
2007-12-31 09:30:00,53.97,54.12,53.67,54.01,56600.0,34.9556,35.0528,34.7613,34.9815,56600.0
2007-12-31 09:40:00,54.0,54.02,53.85,53.88,31000.0,34.9751,34.988,34.8779,34.8973,31000.0
2007-12-31 09:50:00,53.88,53.92,53.62,53.67,33300.0,34.8973,34.9232,34.7289,34.7613,33300.0
2007-12-31 10:00:00,53.67,53.9,53.6,53.9,30200.0,34.7613,34.9103,34.716,34.9103,30200.0
2007-12-31 10:10:00,53.88,53.97,53.85,53.91,34700.0,34.8973,34.9556,34.8779,34.9168,34700.0
2007-12-31 10:20:00,53.9,53.9,53.68,53.74,29000.0,34.9103,34.9103,34.7678,34.8067,29000.0
2007-12-31 10:30:00,53.74,53.74,53.45,53.47,39000.0,34.8067,34.8067,34.6188,34.6318,39000.0
2007-12-31 10:40:00,53.46,53.53,53.45,53.53,32200.0,34.6253,34.6706,34.6188,34.6706,32200.0
2007-12-31 10:50:00,53.54,53.64,53.54,53.64,36100.0,34.6771,34.7419,34.6771,34.7419,36100.0
2007-12-31 11:00:00,53.64,53.66,53.56,53.56,34500.0,34.7419,34.7548,34.6901,34.6901,34500.0
2007-12-31 11:10:00,53.56,53.56,53.44,53.44,29400.0,34.6901,34.6901,34.6124,34.6124,29400.0
2007-12-31 11:20:00,53.44,53.44,53.27,53.32,50300.0,34.6124,34.6124,34.5022,34.5346,50300.0
2007-12-31 11:30:00,53.31,53.34,53.27,53.27,33600.0,34.5282,34.5476,34.5022,34.5022,33600.0
2007-12-31 11:40:00,53.27,53.33,53.27,53.31,32600.0,34.5022,34.5411,34.5022,34.5282,32600.0
2007-12-31 11:50:00,53.31,53.34,53.3,53.34,28800.0,34.5282,34.5476,34.5217,34.5476,28800.0
2007-12-31 12:00:00,53.34,53.42,53.34,53.4,36100.0,34.5476,34.5994,34.5476,34.5864,36100.0
2007-12-31 12:10:00,53.4,53.42,53.29,53.31,27900.0,34.5864,34.5994,34.5152,34.5282,27900.0
2007-12-31 12:20:00,53.31,53.39,53.3,53.31,25800.0,34.5282,34.58,34.5217,34.5282,25800.0
2007-12-31 12:30:00,53.31,53.4,53.28,53.4,34300.0,34.5282,34.5864,34.5087,34.5864,34300.0
2007-12-31 12:40:00,53.39,53.46,53.39,53.44,35000.0,34.58,34.6253,34.58,34.6124,35000.0
2007-12-31 12:50:00,53.44,53.49,53.43,53.49,48900.0,34.6124,34.6447,34.6059,34.6447,48900.0
2007-12-31 13:00:00,53.47,53.53,53.47,53.51,57700.0,34.6318,34.6706,34.6318,34.6577,57700.0
2007-12-31 13:10:00,53.5,53.53,53.49,53.51,40900.0,34.6512,34.6706,34.6447,34.6577,40900.0
2007-12-31 13:20:00,53.5,53.61,53.5,53.58,55200.0,34.6512,34.7225,34.6512,34.703,55200.0
2007-12-31 13:30:00,53.61,53.66,53.58,53.64,35900.0,34.7225,34.7548,34.703,34.7419,35900.0
2007-12-31 13:40:00,53.64,53.74,53.61,53.66,41000.0,34.7419,34.8067,34.7225,34.7548,41000.0
2007-12-31 13:50:00,53.68,53.7,53.63,53.67,21600.0,34.7678,34.7807,34.7354,34.7613,21600.0
2007-12-31 14:00:00,53.67,53.67,53.54,53.57,28600.0,34.7613,34.7613,34.6771,34.6965,28600.0
2007-12-31 14:10:00,53.58,53.65,53.56,53.63,31700.0,34.703,34.7484,34.6901,34.7354,31700.0
2007-12-31 14:20:00,53.63,53.63,53.56,53.57,28400.0,34.7354,34.7354,34.6901,34.6965,28400.0
2007-12-31 14:30:00,53.58,53.59,53.49,53.59,29600.0,34.703,34.7095,34.6447,34.7095,29600.0
2007-12-31 14:40:00,53.61,53.62,53.56,53.62,48300.0,34.7225,34.7289,34.6901,34.7289,48300.0
2007-12-31 14:50:00,53.62,53.69,53.61,53.68,79500.0,34.7289,34.7743,34.7225,34.7678,79500.0
2007-12-31 15:00:00,53.67,53.73,53.67,53.72,104800.0,34.7613,34.8002,34.7613,34.7937,104800.0
2007-12-31 15:10:00,53.72,53.82,53.71,53.81,79600.0,34.7937,34.8585,34.7872,34.852,79600.0
2007-12-31 15:20:00,53.82,53.87,53.8,53.81,35000.0,34.8585,34.8909,34.8455,34.852,35000.0
2007-12-31 15:30:00,53.81,53.81,53.59,53.59,41100.0,34.852,34.852,34.7095,34.7095,41100.0
2007-12-31 15:40:00,53.6,53.63,53.39,53.45,60000.0,34.716,34.7354,34.58,34.6188,60000.0
2007-12-31 15:50:00,53.45,53.6,53.45,53.48,187500.0,34.6188,34.716,34.6188,34.6383,187500.0
2008-01-02 09:30:00,53.55,53.88,53.5,53.86,50800.0,34.6836,34.8973,34.6512,34.8844,50800.0
2008-01-02 09:40:00,53.86,53.98,53.8,53.84,46700.0,34.8844,34.9621,34.8455,34.8714,46700.0
2008-01-02 09:50:00,53.84,53.87,53.8,53.84,181100.0,34.8714,34.8909,34.8455,34.8714,181100.0
2008-01-02 10:00:00,53.82,53.84,53.21,53.28,170200.0,34.8585,34.8714,34.4634,34.5087,170200.0
2008-01-02 10:10:00,53.29,53.32,52.77,52.82,105700.0,34.5152,34.5346,34.1784,34.2108,105700.0
2008-01-02 10:20:00,52.82,53.04,52.8,53.02,76700.0,34.2108,34.3533,34.1978,34.3403,76700.0
2008-01-02 10:30:00,53.04,53.13,52.98,53.09,33300.0,34.3533,34.4116,34.3144,34.3857,33300.0
2008-01-02 10:40:00,53.07,53.26,53.03,53.25,46200.0,34.3727,34.4958,34.3468,34.4893,46200.0
2008-01-02 10:50:00,53.24,53.26,53.07,53.1,36700.0,34.4828,34.4958,34.3727,34.3921,36700.0
2008-01-02 11:00:00,53.09,53.15,53.01,53.06,68100.0,34.3857,34.4245,34.3338,34.3662,68100.0
2008-01-02 11:10:00,53.05,53.07,52.87,52.89,52800.0,34.3598,34.3727,34.2432,34.2561,52800.0
2008-01-02 11:20:00,52.86,52.88,52.68,52.73,41400.0,34.2367,34.2496,34.1201,34.1525,41400.0
2008-01-02 11:30:00,52.73,52.78,52.62,52.62,45200.0,34.1525,34.1849,34.0812,34.0812,45200.0
2008-01-02 11:40:00,52.65,52.66,52.53,52.54,48300.0,34.1007,34.1072,34.023,34.0294,48300.0
2008-01-02 11:50:00,52.54,52.56,52.44,52.56,95900.0,34.0294,34.0424,33.9647,34.0424,95900.0
2008-01-02 12:00:00,52.53,52.54,52.38,52.38,41200.0,34.023,34.0294,33.9258,33.9258,41200.0
2008-01-02 12:10:00,52.38,52.49,52.38,52.46,37000.0,33.9258,33.997,33.9258,33.9776,37000.0
2008-01-02 12:20:00,52.47,52.5,52.42,52.5,37900.0,33.9841,34.0035,33.9517,34.0035,37900.0
2008-01-02 12:30:00,52.5,52.67,52.49,52.58,37200.0,34.0035,34.1136,33.997,34.0553,37200.0
2008-01-02 12:40:00,52.56,52.59,52.54,52.58,25100.0,34.0424,34.0618,34.0294,34.0553,25100.0
2008-01-02 12:50:00,52.58,52.67,52.55,52.57,23800.0,34.0553,34.1136,34.0359,34.0489,23800.0
2008-01-02 13:00:00,52.59,52.64,52.42,52.43,45400.0,34.0618,34.0942,33.9517,33.9582,45400.0
2008-01-02 13:10:00,52.42,52.45,52.3,52.35,63600.0,33.9517,33.9711,33.874,33.9064,63600.0
2008-01-02 13:20:00,52.35,52.45,52.3,52.45,32500.0,33.9064,33.9711,33.874,33.9711,32500.0
2008-01-02 13:30:00,52.46,52.57,52.37,52.5,42400.0,33.9776,34.0489,33.9193,34.0035,42400.0
2008-01-02 13:40:00,52.51,52.66,52.48,52.62,44000.0,34.01,34.1072,33.9906,34.0812,44000.0
2008-01-02 13:50:00,52.63,52.76,52.62,52.73,43500.0,34.0877,34.1719,34.0812,34.1525,43500.0
2008-01-02 14:00:00,52.76,52.97,52.68,52.89,67700.0,34.1719,34.3079,34.1201,34.2561,67700.0
2008-01-02 14:10:00,52.9,53.04,52.89,53.01,123400.0,34.2626,34.3533,34.2561,34.3338,123400.0
2008-01-02 14:20:00,53.01,53.02,52.82,52.85,51800.0,34.3338,34.3403,34.2108,34.2302,51800.0
2008-01-02 14:30:00,52.85,52.91,52.59,52.6,39000.0,34.2302,34.2691,34.0618,34.0683,39000.0
2008-01-02 14:40:00,52.6,52.65,52.56,52.63,34700.0,34.0683,34.1007,34.0424,34.0877,34700.0
2008-01-02 14:50:00,52.65,52.66,52.45,52.46,36900.0,34.1007,34.1072,33.9711,33.9776,36900.0
2008-01-02 15:00:00,52.44,52.46,52.22,52.23,86800.0,33.9647,33.9776,33.8222,33.8287,86800.0
2008-01-02 15:10:00,52.23,52.32,52.19,52.21,53800.0,33.8287,33.8869,33.8027,33.8157,53800.0
2008-01-02 15:20:00,52.21,52.33,52.2,52.3,73900.0,33.8157,33.8934,33.8092,33.874,73900.0
2008-01-02 15:30:00,52.29,52.44,52.26,52.33,90400.0,33.8675,33.9647,33.8481,33.8934,90400.0
2008-01-02 15:40:00,52.33,52.38,52.17,52.19,141500.0,33.8934,33.9258,33.7898,33.8027,141500.0
2008-01-02 15:50:00,52.18,52.3,52.1,52.18,285900.0,33.7963,33.874,33.7445,33.7963,285900.0
2008-01-03 09:30:00,52.44,52.67,52.03,52.42,66600.0,33.9647,34.1136,33.6991,33.9517,66600.0
2008-01-03 09:40:00,52.46,52.47,52.12,52.18,46900.0,33.9776,33.9841,33.7574,33.7963,46900.0
2008-01-03 09:50:00,52.18,52.32,52.13,52.29,48800.0,33.7963,33.8869,33.7639,33.8675,48800.0
2008-01-03 10:00:00,52.31,52.35,52.23,52.28,44400.0,33.8805,33.9064,33.8287,33.861,44400.0
2008-01-03 10:10:00,52.27,52.29,52.01,52.02,58100.0,33.8546,33.8675,33.6862,33.6926,58100.0
2008-01-03 10:20:00,52.04,52.05,51.85,52.04,164100.0,33.7056,33.7121,33.5825,33.7056,164100.0
2008-01-03 10:30:00,52.05,52.05,51.85,51.9,98500.0,33.7121,33.7121,33.5825,33.6149,98500.0
2008-01-03 10:40:00,51.91,51.95,51.88,51.88,57200.0,33.6214,33.6473,33.602,33.602,57200.0
2008-01-03 10:50:00,51.88,51.89,51.67,51.69,98600.0,33.602,33.6084,33.4659,33.4789,98600.0
2008-01-03 11:00:00,51.69,51.88,51.67,51.88,74300.0,33.4789,33.602,33.4659,33.602,74300.0
2008-01-03 11:10:00,51.89,52.05,51.88,51.96,71700.0,33.6084,33.7121,33.602,33.6538,71700.0
2008-01-03 11:20:00,51.97,52.08,51.92,51.94,45800.0,33.6603,33.7315,33.6279,33.6408,45800.0
2008-01-03 11:30:00,51.94,51.96,51.86,51.93,45700.0,33.6408,33.6538,33.589,33.6343,45700.0
2008-01-03 11:40:00,51.94,52.17,51.93,52.17,51400.0,33.6408,33.7898,33.6343,33.7898,51400.0
2008-01-03 11:50:00,52.16,52.21,52.1,52.14,32100.0,33.7833,33.8157,33.7445,33.7704,32100.0
2008-01-03 12:00:00,52.14,52.19,52.09,52.19,28800.0,33.7704,33.8027,33.738,33.8027,28800.0
2008-01-03 12:10:00,52.18,52.21,52.16,52.21,28000.0,33.7963,33.8157,33.7833,33.8157,28000.0
2008-01-03 12:20:00,52.2,52.28,52.17,52.25,56000.0,33.8092,33.861,33.7898,33.8416,56000.0
2008-01-03 12:30:00,52.26,52.26,52.14,52.14,36500.0,33.8481,33.8481,33.7704,33.7704,36500.0
2008-01-03 12:40:00,52.14,52.14,52.05,52.06,31500.0,33.7704,33.7704,33.7121,33.7185,31500.0
2008-01-03 12:50:00,52.06,52.19,51.99,52.1,51500.0,33.7185,33.8027,33.6732,33.7445,51500.0
2008-01-03 13:00:00,52.12,52.12,51.96,52.01,44500.0,33.7574,33.7574,33.6538,33.6862,44500.0
2008-01-03 13:10:00,51.99,52.01,51.9,51.92,33200.0,33.6732,33.6862,33.6149,33.6279,33200.0
2008-01-03 13:20:00,51.92,51.94,51.8,51.84,74100.0,33.6279,33.6408,33.5501,33.5761,74100.0
2008-01-03 13:30:00,51.85,51.91,51.78,51.8,75600.0,33.5825,33.6214,33.5372,33.5501,75600.0
2008-01-03 13:40:00,51.8,51.95,51.74,51.95,78200.0,33.5501,33.6473,33.5113,33.6473,78200.0
2008-01-03 13:50:00,51.95,51.98,51.85,51.86,36800.0,33.6473,33.6667,33.5825,33.589,36800.0
2008-01-03 14:00:00,51.86,52.05,51.84,52.03,51000.0,33.589,33.7121,33.5761,33.6991,51000.0
2008-01-03 14:10:00,52.03,52.12,51.94,52.1,54400.0,33.6991,33.7574,33.6408,33.7445,54400.0
2008-01-03 14:20:00,52.1,52.22,52.08,52.19,62300.0,33.7445,33.8222,33.7315,33.8027,62300.0
2008-01-03 14:30:00,52.18,52.3,52.15,52.27,48300.0,33.7963,33.874,33.7768,33.8546,48300.0
2008-01-03 14:40:00,52.27,52.28,52.16,52.18,38700.0,33.8546,33.861,33.7833,33.7963,38700.0
2008-01-03 14:50:00,52.18,52.25,52.1,52.15,43600.0,33.7963,33.8416,33.7445,33.7768,43600.0
2008-01-03 15:00:00,52.16,52.21,52.11,52.17,63100.0,33.7833,33.8157,33.7509,33.7898,63100.0
2008-01-03 15:10:00,52.17,52.19,51.96,52.0,46800.0,33.7898,33.8027,33.6538,33.6797,46800.0
2008-01-03 15:20:00,52.0,52.0,51.82,51.85,99700.0,33.6797,33.6797,33.5631,33.5825,99700.0
2008-01-03 15:30:00,51.84,51.89,51.72,51.8,105600.0,33.5761,33.6084,33.4983,33.5501,105600.0
2008-01-03 15:40:00,51.8,51.88,51.75,51.75,182400.0,33.5501,33.602,33.5178,33.5178,182400.0
2008-01-03 15:50:00,51.74,51.78,51.66,51.7,244000.0,33.5113,33.5372,33.4595,33.4854,244000.0
2008-01-04 09:30:00,51.3,51.38,50.6,50.69,279000.0,33.2263,33.2781,32.7729,32.8312,279000.0
2008-01-04 09:40:00,50.67,51.03,50.64,50.87,143400.0,32.8183,33.0514,32.7988,32.9478,143400.0
2008-01-04 09:50:00,50.87,50.96,50.8,50.84,96200.0,32.9478,33.0061,32.9025,32.9284,96200.0
2008-01-04 10:00:00,50.84,50.95,50.74,50.89,97300.0,32.9284,32.9996,32.8636,32.9608,97300.0
2008-01-04 10:10:00,50.87,50.87,50.73,50.74,97600.0,32.9478,32.9478,32.8571,32.8636,97600.0
2008-01-04 10:20:00,50.72,50.88,50.45,50.53,178400.0,32.8506,32.9543,32.6758,32.7276,178400.0
2008-01-04 10:30:00,50.54,50.59,50.46,50.54,270800.0,32.7341,32.7664,32.6822,32.7341,270800.0
2008-01-04 10:40:00,50.53,50.8,50.5,50.53,90100.0,32.7276,32.9025,32.7082,32.7276,90100.0
2008-01-04 10:50:00,50.55,50.57,50.4,50.49,66400.0,32.7405,32.7535,32.6434,32.7017,66400.0
2008-01-04 11:00:00,50.47,50.64,50.47,50.6,88600.0,32.6887,32.7988,32.6887,32.7729,88600.0
2008-01-04 11:10:00,50.6,50.8,50.57,50.8,98300.0,32.7729,32.9025,32.7535,32.9025,98300.0
2008-01-04 11:20:00,50.8,51.08,50.77,50.92,105500.0,32.9025,33.0838,32.883,32.9802,105500.0
2008-01-04 11:30:00,50.94,50.99,50.8,50.82,65200.0,32.9931,33.0255,32.9025,32.9154,65200.0
2008-01-04 11:40:00,50.82,51.01,50.81,51.01,74900.0,32.9154,33.0385,32.9089,33.0385,74900.0
2008-01-04 11:50:00,50.99,51.18,50.99,51.17,59300.0,33.0255,33.1486,33.0255,33.1421,59300.0
2008-01-04 12:00:00,51.17,51.25,51.15,51.25,78300.0,33.1421,33.1939,33.1291,33.1939,78300.0
2008-01-04 12:10:00,51.25,51.43,51.23,51.43,33000.0,33.1939,33.3105,33.181,33.3105,33000.0
2008-01-04 12:20:00,51.41,51.42,51.08,51.09,38300.0,33.2975,33.304,33.0838,33.0903,38300.0
2008-01-04 12:30:00,51.09,51.15,50.83,50.83,60900.0,33.0903,33.1291,32.9219,32.9219,60900.0
2008-01-04 12:40:00,50.83,51.01,50.83,50.98,21200.0,32.9219,33.0385,32.9219,33.019,21200.0
2008-01-04 12:50:00,51.02,51.04,50.97,50.98,33800.0,33.045,33.0579,33.0126,33.019,33800.0
2008-01-04 13:00:00,50.99,50.99,50.87,50.92,33100.0,33.0255,33.0255,32.9478,32.9802,33100.0
2008-01-04 13:10:00,50.92,51.01,50.83,50.83,42700.0,32.9802,33.0385,32.9219,32.9219,42700.0
2008-01-04 13:20:00,50.83,50.86,50.75,50.84,44900.0,32.9219,32.9413,32.8701,32.9284,44900.0
2008-01-04 13:30:00,50.84,50.85,50.62,50.67,47200.0,32.9284,32.9348,32.7859,32.8183,47200.0
2008-01-04 13:40:00,50.66,50.71,50.6,50.68,61800.0,32.8118,32.8442,32.7729,32.8247,61800.0
2008-01-04 13:50:00,50.68,50.8,50.66,50.74,59800.0,32.8247,32.9025,32.8118,32.8636,59800.0
2008-01-04 14:00:00,50.73,50.76,50.64,50.72,71600.0,32.8571,32.8766,32.7988,32.8506,71600.0
2008-01-04 14:10:00,50.71,50.77,50.66,50.74,75700.0,32.8442,32.883,32.8118,32.8636,75700.0
2008-01-04 14:20:00,50.74,50.74,50.5,50.64,168900.0,32.8636,32.8636,32.7082,32.7988,168900.0
2008-01-04 14:30:00,50.66,50.68,50.49,50.49,140000.0,32.8118,32.8247,32.7017,32.7017,140000.0
2008-01-04 14:40:00,50.5,50.61,50.41,50.57,64800.0,32.7082,32.7794,32.6499,32.7535,64800.0
2008-01-04 14:50:00,50.59,50.66,50.45,50.64,49400.0,32.7664,32.8118,32.6758,32.7988,49400.0
2008-01-04 15:00:00,50.61,50.71,50.6,50.68,74100.0,32.7794,32.8442,32.7729,32.8247,74100.0
2008-01-04 15:10:00,50.67,50.8,50.66,50.78,91200.0,32.8183,32.9025,32.8118,32.8895,91200.0
2008-01-04 15:20:00,50.77,50.9,50.72,50.84,75500.0,32.883,32.9672,32.8506,32.9284,75500.0
2008-01-04 15:30:00,50.87,50.95,50.72,50.78,83200.0,32.9478,32.9996,32.8506,32.8895,83200.0
2008-01-04 15:40:00,50.78,50.8,50.58,50.58,160900.0,32.8895,32.9025,32.76,32.76,160900.0
2008-01-04 15:50:00,50.58,50.59,50.39,50.42,219700.0,32.76,32.7664,32.6369,32.6563,219700.0
2008-01-07 09:30:00,50.71,51.15,50.7,51.01,91800.0,32.8442,33.1291,32.8377,33.0385,91800.0
2008-01-07 09:40:00,51.02,51.15,50.94,51.0,111100.0,33.045,33.1291,32.9931,33.032,111100.0
2008-01-07 09:50:00,51.04,51.15,50.93,50.99,75200.0,33.0579,33.1291,32.9867,33.0255,75200.0
2008-01-07 10:00:00,51.0,51.0,50.63,50.67,47000.0,33.032,33.032,32.7924,32.8183,47000.0
2008-01-07 10:10:00,50.67,50.7,50.45,50.46,71100.0,32.8183,32.8377,32.6758,32.6822,71100.0
2008-01-07 10:20:00,50.46,50.46,50.1,50.11,114800.0,32.6822,32.6822,32.4491,32.4556,114800.0
2008-01-07 10:30:00,50.12,50.39,50.06,50.26,85900.0,32.462,32.6369,32.4232,32.5527,85900.0
2008-01-07 10:40:00,50.26,50.46,50.25,50.42,58900.0,32.5527,32.6822,32.5462,32.6563,58900.0
2008-01-07 10:50:00,50.41,50.48,50.29,50.31,106100.0,32.6499,32.6952,32.5721,32.5851,106100.0
2008-01-07 11:00:00,50.31,50.39,50.13,50.25,83300.0,32.5851,32.6369,32.4685,32.5462,83300.0
2008-01-07 11:10:00,50.24,50.25,50.1,50.22,53100.0,32.5398,32.5462,32.4491,32.5268,53100.0
2008-01-07 11:20:00,50.23,50.29,50.13,50.29,63400.0,32.5333,32.5721,32.4685,32.5721,63400.0
2008-01-07 11:30:00,50.28,50.47,50.23,50.33,66800.0,32.5657,32.6887,32.5333,32.598,66800.0
2008-01-07 11:40:00,50.33,50.45,50.24,50.24,63800.0,32.598,32.6758,32.5398,32.5398,63800.0
2008-01-07 11:50:00,50.24,50.26,50.14,50.15,73600.0,32.5398,32.5527,32.475,32.4815,73600.0
2008-01-07 12:00:00,50.14,50.15,50.04,50.06,66000.0,32.475,32.4815,32.4102,32.4232,66000.0
2008-01-07 12:10:00,50.05,50.11,50.01,50.05,66000.0,32.4167,32.4556,32.3908,32.4167,66000.0
2008-01-07 12:20:00,50.05,50.13,50.02,50.04,60900.0,32.4167,32.4685,32.3973,32.4102,60900.0
2008-01-07 12:30:00,50.04,50.13,50.01,50.09,80700.0,32.4102,32.4685,32.3908,32.4426,80700.0
2008-01-07 12:40:00,50.11,50.14,50.06,50.09,69600.0,32.4556,32.475,32.4232,32.4426,69600.0
2008-01-07 12:50:00,50.09,50.25,50.08,50.1,54800.0,32.4426,32.5462,32.4361,32.4491,54800.0
2008-01-07 13:00:00,50.12,50.16,50.04,50.12,62900.0,32.462,32.4879,32.4102,32.462,62900.0
2008-01-07 13:10:00,50.12,50.12,50.0,50.12,74100.0,32.462,32.462,32.3843,32.462,74100.0
2008-01-07 13:20:00,50.12,50.12,50.0,50.03,63900.0,32.462,32.462,32.3843,32.4037,63900.0
2008-01-07 13:30:00,50.03,50.03,49.96,49.98,83100.0,32.4037,32.4037,32.3584,32.3714,83100.0
2008-01-07 13:40:00,49.99,49.99,49.78,49.86,84600.0,32.3778,32.3778,32.2418,32.2936,84600.0
2008-01-07 13:50:00,49.86,49.9,49.75,49.81,76600.0,32.2936,32.3195,32.2224,32.2612,76600.0
2008-01-07 14:00:00,49.83,49.84,49.58,49.58,152500.0,32.2742,32.2807,32.1123,32.1123,152500.0
2008-01-07 14:10:00,49.59,49.66,49.57,49.59,80100.0,32.1188,32.1641,32.1058,32.1188,80100.0
2008-01-07 14:20:00,49.59,49.62,49.54,49.58,82600.0,32.1188,32.1382,32.0864,32.1123,82600.0
2008-01-07 14:30:00,49.57,49.73,49.54,49.73,126300.0,32.1058,32.2094,32.0864,32.2094,126300.0
2008-01-07 14:40:00,49.73,49.82,49.6,49.63,108100.0,32.2094,32.2677,32.1252,32.1447,108100.0
2008-01-07 14:50:00,49.63,49.67,49.56,49.66,131900.0,32.1447,32.1706,32.0993,32.1641,131900.0
2008-01-07 15:00:00,49.67,49.68,49.57,49.6,135300.0,32.1706,32.1771,32.1058,32.1252,135300.0
2008-01-07 15:10:00,49.58,50.43,49.53,49.59,132700.0,32.1123,32.6628,32.0799,32.1188,132700.0
2008-01-07 15:20:00,49.6,49.62,49.53,49.53,141200.0,32.1252,32.1382,32.0799,32.0799,141200.0
2008-01-07 15:30:00,49.54,49.56,49.36,49.36,204300.0,32.0864,32.0993,31.9698,31.9698,204300.0
2008-01-07 15:40:00,49.37,49.47,49.3,49.46,322500.0,31.9763,32.041,31.9309,32.0346,322500.0
2008-01-07 15:50:00,49.46,49.76,49.46,49.7,275900.0,32.0346,32.2289,32.0346,32.19,275900.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.53,224600.0,32.19,32.19,31.769,32.0799,224600.0
2008-01-08 09:40:00,49.54,49.65,49.24,49.3,188400.0,32.0864,32.1576,31.8921,31.9309,188400.0
2008-01-08 09:50:00,49.29,49.46,49.26,49.43,112300.0,31.9245,32.0346,31.905,32.0151,112300.0
2008-01-08 10:00:00,49.41,49.64,49.27,49.51,176100.0,32.0022,32.1511,31.9115,32.0669,176100.0
2008-01-08 10:10:00,49.5,49.61,49.29,49.29,92900.0,32.0605,32.1317,31.9245,31.9245,92900.0
2008-01-08 10:20:00,49.3,49.63,49.3,49.48,125700.0,31.9309,32.1447,31.9309,32.0475,125700.0
2008-01-08 10:30:00,49.49,49.5,49.15,49.25,122900.0,32.054,32.0605,31.8338,31.8985,122900.0
2008-01-08 10:40:00,49.25,49.41,49.23,49.27,145700.0,31.8985,32.0022,31.8856,31.9115,145700.0
2008-01-08 10:50:00,49.26,49.3,49.23,49.29,58600.0,31.905,31.9309,31.8856,31.9245,58600.0
2008-01-08 11:00:00,49.26,49.35,49.24,49.34,71700.0,31.905,31.9633,31.8921,31.9568,71700.0
2008-01-08 11:10:00,49.34,49.36,49.08,49.11,122900.0,31.9568,31.9698,31.7884,31.8079,122900.0
2008-01-08 11:20:00,49.12,49.14,48.92,49.1,102200.0,31.8143,31.8273,31.6848,31.8014,102200.0
2008-01-08 11:30:00,49.11,49.11,48.92,49.02,121100.0,31.8079,31.8079,31.6848,31.7496,121100.0
2008-01-08 11:40:00,49.02,49.02,48.85,48.92,83600.0,31.7496,31.7496,31.6395,31.6848,83600.0
2008-01-08 11:50:00,48.93,49.1,48.92,49.04,63700.0,31.6913,31.8014,31.6848,31.7625,63700.0
2008-01-08 12:00:00,49.03,49.08,48.92,49.01,107500.0,31.7561,31.7884,31.6848,31.7431,107500.0
2008-01-08 12:10:00,49.01,49.08,48.95,48.99,91600.0,31.7431,31.7884,31.7042,31.7301,91600.0
2008-01-08 12:20:00,48.98,49.05,48.97,48.99,36000.0,31.7237,31.769,31.7172,31.7301,36000.0
2008-01-08 12:30:00,49.0,49.02,48.85,48.85,97000.0,31.7366,31.7496,31.6395,31.6395,97000.0
2008-01-08 12:40:00,48.86,48.87,48.81,48.83,56900.0,31.6459,31.6524,31.6136,31.6265,56900.0
2008-01-08 12:50:00,48.83,48.87,48.77,48.82,78100.0,31.6265,31.6524,31.5877,31.62,78100.0
2008-01-08 13:00:00,48.82,48.91,48.79,48.84,103000.0,31.62,31.6783,31.6006,31.633,103000.0
2008-01-08 13:10:00,48.83,48.97,48.82,48.9,79000.0,31.6265,31.7172,31.62,31.6719,79000.0
2008-01-08 13:20:00,48.9,49.0,48.84,48.99,55600.0,31.6719,31.7366,31.633,31.7301,55600.0
2008-01-08 13:30:00,48.97,49.01,48.89,48.99,54300.0,31.7172,31.7431,31.6654,31.7301,54300.0
2008-01-08 13:40:00,49.0,49.09,48.97,49.09,43400.0,31.7366,31.7949,31.7172,31.7949,43400.0
2008-01-08 13:50:00,49.06,49.26,49.06,49.18,59700.0,31.7755,31.905,31.7755,31.8532,59700.0
2008-01-08 14:00:00,49.17,49.29,49.17,49.2,57900.0,31.8467,31.9245,31.8467,31.8662,57900.0
2008-01-08 14:10:00,49.2,49.3,49.19,49.3,54100.0,31.8662,31.9309,31.8597,31.9309,54100.0
2008-01-08 14:20:00,49.28,49.36,49.28,49.29,54900.0,31.918,31.9698,31.918,31.9245,54900.0
2008-01-08 14:30:00,49.29,49.3,49.14,49.14,46900.0,31.9245,31.9309,31.8273,31.8273,46900.0
2008-01-08 14:40:00,49.13,49.16,48.86,48.93,59400.0,31.8208,31.8403,31.6459,31.6913,59400.0
2008-01-08 14:50:00,48.93,48.94,48.75,48.78,86500.0,31.6913,31.6978,31.5747,31.5941,86500.0
2008-01-08 15:00:00,48.78,48.78,48.56,48.58,161600.0,31.5941,31.5941,31.4516,31.4646,161600.0
2008-01-08 15:10:00,48.56,48.58,48.2,48.21,207900.0,31.4516,31.4646,31.2185,31.225,207900.0
2008-01-08 15:20:00,48.21,48.22,47.91,47.94,425900.0,31.225,31.2314,31.0306,31.0501,425900.0
2008-01-08 15:30:00,47.93,48.23,47.93,48.07,337800.0,31.0436,31.2379,31.0436,31.1343,337800.0
2008-01-08 15:40:00,48.05,48.09,47.56,47.59,410400.0,31.1213,31.1472,30.804,30.8234,410400.0
2008-01-08 15:50:00,47.58,47.58,47.32,47.37,535300.0,30.8169,30.8169,30.6485,30.6809,535300.0
2008-01-09 09:30:00,47.62,47.71,47.17,47.51,114700.0,30.8428,30.9011,30.5514,30.7716,114700.0
2008-01-09 09:40:00,47.51,48.03,47.43,47.72,150600.0,30.7716,31.1084,30.7198,30.9076,150600.0
2008-01-09 09:50:00,47.72,47.78,47.52,47.56,119900.0,30.9076,30.9464,30.778,30.804,119900.0
2008-01-09 10:00:00,47.56,47.66,47.48,47.64,106000.0,30.804,30.8687,30.7521,30.8558,106000.0
2008-01-09 10:10:00,47.64,47.77,47.57,47.77,93600.0,30.8558,30.94,30.8104,30.94,93600.0
2008-01-09 10:20:00,47.77,47.78,47.38,47.4,132000.0,30.94,30.9464,30.6874,30.7003,132000.0
2008-01-09 10:30:00,47.39,47.49,47.29,47.33,140100.0,30.6938,30.7586,30.6291,30.655,140100.0
2008-01-09 10:40:00,47.32,47.41,47.25,47.35,111800.0,30.6485,30.7068,30.6032,30.6679,111800.0
2008-01-09 10:50:00,47.35,47.64,47.24,47.63,86500.0,30.6679,30.8558,30.5967,30.8493,86500.0
2008-01-09 11:00:00,47.61,47.62,47.33,47.43,89800.0,30.8363,30.8428,30.655,30.7198,89800.0
2008-01-09 11:10:00,47.42,47.43,47.04,47.13,111900.0,30.7133,30.7198,30.4672,30.5255,111900.0
2008-01-09 11:20:00,47.13,47.3,47.13,47.3,75200.0,30.5255,30.6356,30.5255,30.6356,75200.0
2008-01-09 11:30:00,47.3,47.32,47.08,47.16,66000.0,30.6356,30.6485,30.4931,30.5449,66000.0
2008-01-09 11:40:00,47.17,47.22,46.85,46.91,106100.0,30.5514,30.5837,30.3441,30.383,106100.0
2008-01-09 11:50:00,46.9,46.98,46.8,46.81,122200.0,30.3765,30.4283,30.3117,30.3182,122200.0
2008-01-09 12:00:00,46.81,46.96,46.77,46.94,105400.0,30.3182,30.4153,30.2923,30.4024,105400.0
2008-01-09 12:10:00,46.94,47.14,46.9,47.13,91300.0,30.4024,30.5319,30.3765,30.5255,91300.0
2008-01-09 12:20:00,47.12,47.33,47.01,47.24,99000.0,30.519,30.655,30.4477,30.5967,99000.0
2008-01-09 12:30:00,47.24,47.3,47.21,47.23,80300.0,30.5967,30.6356,30.5773,30.5902,80300.0
2008-01-09 12:40:00,47.23,47.25,47.03,47.21,70900.0,30.5902,30.6032,30.4607,30.5773,70900.0
2008-01-09 12:50:00,47.2,47.2,47.1,47.17,58800.0,30.5708,30.5708,30.506,30.5514,58800.0
2008-01-09 13:00:00,47.18,47.26,47.0,47.03,129200.0,30.5578,30.6096,30.4413,30.4607,129200.0
2008-01-09 13:10:00,47.03,47.06,46.92,46.93,153100.0,30.4607,30.4801,30.3894,30.3959,153100.0
2008-01-09 13:20:00,46.93,47.0,46.89,46.96,202300.0,30.3959,30.4413,30.37,30.4153,202300.0
2008-01-09 13:30:00,46.96,46.96,46.72,46.84,136100.0,30.4153,30.4153,30.2599,30.3376,136100.0
2008-01-09 13:40:00,46.84,46.85,46.56,46.58,130900.0,30.3376,30.3441,30.1563,30.1692,130900.0
2008-01-09 13:50:00,46.57,46.58,46.4,46.41,138500.0,30.1627,30.1692,30.0526,30.0591,138500.0
2008-01-09 14:00:00,46.42,46.48,46.37,46.42,108400.0,30.0656,30.1045,30.0332,30.0656,108400.0
2008-01-09 14:10:00,46.43,46.55,46.35,46.44,77900.0,30.0721,30.1498,30.0203,30.0785,77900.0
2008-01-09 14:20:00,46.45,46.57,46.38,46.57,89300.0,30.085,30.1627,30.0397,30.1627,89300.0
2008-01-09 14:30:00,46.56,46.83,46.54,46.78,143500.0,30.1563,30.3311,30.1433,30.2988,143500.0
2008-01-09 14:40:00,46.78,47.04,46.72,46.93,151300.0,30.2988,30.4672,30.2599,30.3959,151300.0
2008-01-09 14:50:00,46.96,47.03,46.88,46.9,184400.0,30.4153,30.4607,30.3635,30.3765,184400.0
2008-01-09 15:00:00,46.91,47.21,46.86,47.18,218000.0,30.383,30.5773,30.3506,30.5578,218000.0
2008-01-09 15:10:00,47.16,47.18,47.0,47.15,186700.0,30.5449,30.5578,30.4413,30.5384,186700.0
2008-01-09 15:20:00,47.15,47.23,47.09,47.12,159400.0,30.5384,30.5902,30.4995,30.519,159400.0
2008-01-09 15:30:00,47.13,47.22,46.91,47.17,154200.0,30.5255,30.5837,30.383,30.5514,154200.0
2008-01-09 15:40:00,47.18,47.33,47.15,47.25,153000.0,30.5578,30.655,30.5384,30.6032,153000.0
2008-01-09 15:50:00,47.26,47.52,47.22,47.45,273500.0,30.6096,30.778,30.5837,30.7327,273500.0
2008-01-10 09:30:00,47.28,48.09,46.71,47.75,146500.0,30.6226,31.1472,30.2534,30.927,146500.0
2008-01-10 09:40:00,47.74,48.16,47.71,47.97,123400.0,30.9205,31.1926,30.9011,31.0695,123400.0
2008-01-10 09:50:00,47.96,48.17,47.73,48.13,112700.0,31.063,31.199,30.9141,31.1731,112700.0
2008-01-10 10:00:00,48.13,48.47,48.11,48.47,99700.0,31.1731,31.3934,31.1602,31.3934,99700.0
2008-01-10 10:10:00,48.44,48.7,48.43,48.67,178100.0,31.3739,31.5423,31.3674,31.5229,178100.0
2008-01-10 10:20:00,48.68,48.79,48.63,48.76,136000.0,31.5294,31.6006,31.497,31.5812,136000.0
2008-01-10 10:30:00,48.76,48.87,48.69,48.85,159200.0,31.5812,31.6524,31.5358,31.6395,159200.0
2008-01-10 10:40:00,48.85,49.04,48.85,48.99,95700.0,31.6395,31.7625,31.6395,31.7301,95700.0
2008-01-10 10:50:00,48.98,49.01,48.76,48.86,283600.0,31.7237,31.7431,31.5812,31.6459,283600.0
2008-01-10 11:00:00,48.86,49.06,48.81,49.03,114000.0,31.6459,31.7755,31.6136,31.7561,114000.0
2008-01-10 11:10:00,49.03,49.2,48.96,49.18,215200.0,31.7561,31.8662,31.7107,31.8532,215200.0
2008-01-10 11:20:00,49.18,49.34,49.18,49.29,141300.0,31.8532,31.9568,31.8532,31.9245,141300.0
2008-01-10 11:30:00,49.3,49.33,49.03,49.08,140700.0,31.9309,31.9504,31.7561,31.7884,140700.0
2008-01-10 11:40:00,49.07,49.27,48.98,49.25,69800.0,31.782,31.9115,31.7237,31.8985,69800.0
2008-01-10 11:50:00,49.26,49.27,49.21,49.25,78000.0,31.905,31.9115,31.8726,31.8985,78000.0
2008-01-10 12:00:00,49.26,49.36,49.23,49.35,66800.0,31.905,31.9698,31.8856,31.9633,66800.0
2008-01-10 12:10:00,49.35,49.76,49.24,49.75,187200.0,31.9633,32.2289,31.8921,32.2224,187200.0
2008-01-10 12:20:00,49.75,49.87,49.44,49.44,222200.0,32.2224,32.3001,32.0216,32.0216,222200.0
2008-01-10 12:30:00,49.46,49.53,49.26,49.26,99000.0,32.0346,32.0799,31.905,31.905,99000.0
2008-01-10 12:40:00,49.27,49.31,48.97,49.07,221300.0,31.9115,31.9374,31.7172,31.782,221300.0
2008-01-10 12:50:00,49.08,49.3,49.04,49.24,126100.0,31.7884,31.9309,31.7625,31.8921,126100.0
2008-01-10 13:00:00,49.26,49.29,49.08,49.28,98800.0,31.905,31.9245,31.7884,31.918,98800.0
2008-01-10 13:10:00,49.26,49.3,49.09,49.18,63800.0,31.905,31.9309,31.7949,31.8532,63800.0
2008-01-10 13:20:00,49.21,49.35,49.17,49.26,123500.0,31.8726,31.9633,31.8467,31.905,123500.0
2008-01-10 13:30:00,49.25,49.33,48.99,49.12,111200.0,31.8985,31.9504,31.7301,31.8143,111200.0
2008-01-10 13:40:00,49.12,49.23,48.88,48.89,126500.0,31.8143,31.8856,31.6589,31.6654,126500.0
2008-01-10 13:50:00,48.9,48.98,48.65,48.82,207100.0,31.6719,31.7237,31.5099,31.62,207100.0
2008-01-10 14:00:00,48.84,48.94,48.71,48.79,83000.0,31.633,31.6978,31.5488,31.6006,83000.0
2008-01-10 14:10:00,48.8,49.26,48.77,49.26,110600.0,31.6071,31.905,31.5877,31.905,110600.0
2008-01-10 14:20:00,49.23,49.23,49.04,49.06,109700.0,31.8856,31.8856,31.7625,31.7755,109700.0
2008-01-10 14:30:00,49.05,49.44,49.04,49.42,114700.0,31.769,32.0216,31.7625,32.0087,114700.0
2008-01-10 14:40:00,49.44,49.5,49.24,49.4,102100.0,32.0216,32.0605,31.8921,31.9957,102100.0
2008-01-10 14:50:00,49.4,49.5,49.31,49.33,91700.0,31.9957,32.0605,31.9374,31.9504,91700.0
2008-01-10 15:00:00,49.33,49.57,49.3,49.57,101100.0,31.9504,32.1058,31.9309,32.1058,101100.0
2008-01-10 15:10:00,49.56,49.61,49.34,49.39,96700.0,32.0993,32.1317,31.9568,31.9892,96700.0
2008-01-10 15:20:00,49.39,49.44,49.3,49.4,155500.0,31.9892,32.0216,31.9309,31.9957,155500.0
2008-01-10 15:30:00,49.4,49.45,49.27,49.3,185200.0,31.9957,32.0281,31.9115,31.9309,185200.0
2008-01-10 15:40:00,49.3,49.34,48.98,49.03,288400.0,31.9309,31.9568,31.7237,31.7561,288400.0
2008-01-10 15:50:00,49.04,49.17,49.02,49.03,234100.0,31.7625,31.8467,31.7496,31.7561,234100.0
2008-01-11 09:30:00,48.69,48.92,48.51,48.8,97700.0,31.5358,31.6848,31.4193,31.6071,97700.0
2008-01-11 09:40:00,48.79,49.07,48.6,49.07,85900.0,31.6006,31.782,31.4775,31.782,85900.0
2008-01-11 09:50:00,49.07,49.26,48.92,48.96,107900.0,31.782,31.905,31.6848,31.7107,107900.0
2008-01-11 10:00:00,48.95,49.0,48.57,48.57,59600.0,31.7042,31.7366,31.4581,31.4581,59600.0
2008-01-11 10:10:00,48.59,48.81,48.59,48.61,35600.0,31.4711,31.6136,31.4711,31.484,35600.0
2008-01-11 10:20:00,48.63,48.94,48.63,48.83,73000.0,31.497,31.6978,31.497,31.6265,73000.0
2008-01-11 10:30:00,48.83,48.83,48.64,48.77,38000.0,31.6265,31.6265,31.5035,31.5877,38000.0
2008-01-11 10:40:00,48.77,48.99,48.75,48.99,58700.0,31.5877,31.7301,31.5747,31.7301,58700.0
2008-01-11 10:50:00,48.99,49.03,48.86,48.86,66200.0,31.7301,31.7561,31.6459,31.6459,66200.0
2008-01-11 11:00:00,48.89,48.89,48.55,48.62,45500.0,31.6654,31.6654,31.4452,31.4905,45500.0
2008-01-11 11:10:00,48.6,48.7,48.57,48.58,50600.0,31.4775,31.5423,31.4581,31.4646,50600.0
2008-01-11 11:20:00,48.58,48.71,48.57,48.68,42500.0,31.4646,31.5488,31.4581,31.5294,42500.0
2008-01-11 11:30:00,48.7,48.83,48.62,48.62,42200.0,31.5423,31.6265,31.4905,31.4905,42200.0
2008-01-11 11:40:00,48.63,48.63,48.48,48.55,61400.0,31.497,31.497,31.3998,31.4452,61400.0
2008-01-11 11:50:00,48.56,48.59,48.46,48.49,45000.0,31.4516,31.4711,31.3869,31.4063,45000.0
2008-01-11 12:00:00,48.49,48.5,48.32,48.35,80500.0,31.4063,31.4128,31.2962,31.3156,80500.0
2008-01-11 12:10:00,48.35,48.45,48.26,48.26,53100.0,31.3156,31.3804,31.2573,31.2573,53100.0
2008-01-11 12:20:00,48.26,48.38,48.13,48.19,123900.0,31.2573,31.3351,31.1731,31.212,123900.0
2008-01-11 12:30:00,48.18,48.32,48.14,48.27,43600.0,31.2055,31.2962,31.1796,31.2638,43600.0
2008-01-11 12:40:00,48.27,48.41,48.26,48.38,60100.0,31.2638,31.3545,31.2573,31.3351,60100.0
2008-01-11 12:50:00,48.39,48.55,48.36,48.55,42200.0,31.3415,31.4452,31.3221,31.4452,42200.0
2008-01-11 13:00:00,48.54,48.58,48.3,48.39,42200.0,31.4387,31.4646,31.2832,31.3415,42200.0
2008-01-11 13:10:00,48.38,48.39,48.18,48.25,50400.0,31.3351,31.3415,31.2055,31.2509,50400.0
2008-01-11 13:20:00,48.25,48.35,48.18,48.32,65600.0,31.2509,31.3156,31.2055,31.2962,65600.0
2008-01-11 13:30:00,48.31,48.34,48.14,48.19,67200.0,31.2897,31.3092,31.1796,31.212,67200.0
2008-01-11 13:40:00,48.19,48.25,48.08,48.12,85700.0,31.212,31.2509,31.1408,31.1667,85700.0
2008-01-11 13:50:00,48.12,48.33,48.11,48.17,53900.0,31.1667,31.3027,31.1602,31.199,53900.0
2008-01-11 14:00:00,48.18,48.26,48.15,48.26,82000.0,31.2055,31.2573,31.1861,31.2573,82000.0
2008-01-11 14:10:00,48.25,48.39,48.2,48.35,87500.0,31.2509,31.3415,31.2185,31.3156,87500.0
2008-01-11 14:20:00,48.34,48.45,48.29,48.42,82100.0,31.3092,31.3804,31.2768,31.361,82100.0
2008-01-11 14:30:00,48.41,48.43,48.33,48.43,48500.0,31.3545,31.3674,31.3027,31.3674,48500.0
2008-01-11 14:40:00,48.43,48.48,48.3,48.31,88700.0,31.3674,31.3998,31.2832,31.2897,88700.0
2008-01-11 14:50:00,48.31,48.33,48.08,48.14,92400.0,31.2897,31.3027,31.1408,31.1796,92400.0
2008-01-11 15:00:00,48.13,48.14,47.96,47.98,120000.0,31.1731,31.1796,31.063,31.076,120000.0
2008-01-11 15:10:00,47.98,47.98,47.74,47.78,147900.0,31.076,31.076,30.9205,30.9464,147900.0
2008-01-11 15:20:00,47.76,47.86,47.7,47.84,183200.0,30.9335,30.9983,30.8946,30.9853,183200.0
2008-01-11 15:30:00,47.84,48.14,47.75,48.14,272400.0,30.9853,31.1796,30.927,31.1796,272400.0
2008-01-11 15:40:00,48.14,48.14,48.0,48.04,201100.0,31.1796,31.1796,31.0889,31.1148,201100.0
2008-01-11 15:50:00,48.04,48.13,47.88,47.95,240400.0,31.1148,31.1731,31.0112,31.0566,240400.0
2008-01-14 09:30:00,48.21,48.69,48.21,48.56,69700.0,31.225,31.5358,31.225,31.4516,69700.0
2008-01-14 09:40:00,48.57,48.65,48.31,48.57,47700.0,31.4581,31.5099,31.2897,31.4581,47700.0
2008-01-14 09:50:00,48.57,48.63,48.34,48.44,68000.0,31.4581,31.497,31.3092,31.3739,68000.0
2008-01-14 10:00:00,48.43,48.6,48.43,48.58,77100.0,31.3674,31.4775,31.3674,31.4646,77100.0
2008-01-14 10:10:00,48.59,48.6,48.33,48.38,95000.0,31.4711,31.4775,31.3027,31.3351,95000.0
2008-01-14 10:20:00,48.37,48.55,48.35,48.5,90100.0,31.3286,31.4452,31.3156,31.4128,90100.0
2008-01-14 10:30:00,48.5,48.67,48.5,48.63,41900.0,31.4128,31.5229,31.4128,31.497,41900.0
2008-01-14 10:40:00,48.63,48.68,48.5,48.68,41000.0,31.497,31.5294,31.4128,31.5294,41000.0
2008-01-14 10:50:00,48.67,48.75,48.5,48.72,62900.0,31.5229,31.5747,31.4128,31.5553,62900.0
2008-01-14 11:00:00,48.73,48.84,48.61,48.61,59600.0,31.5617,31.633,31.484,31.484,59600.0
2008-01-14 11:10:00,48.61,48.64,48.41,48.44,54600.0,31.484,31.5035,31.3545,31.3739,54600.0
2008-01-14 11:20:00,48.44,48.72,48.44,48.64,91100.0,31.3739,31.5553,31.3739,31.5035,91100.0
2008-01-14 11:30:00,48.62,48.65,48.52,48.55,47700.0,31.4905,31.5099,31.4257,31.4452,47700.0
2008-01-14 11:40:00,48.55,48.61,48.48,48.54,43900.0,31.4452,31.484,31.3998,31.4387,43900.0
2008-01-14 11:50:00,48.53,48.62,48.45,48.46,26700.0,31.4322,31.4905,31.3804,31.3869,26700.0
2008-01-14 12:00:00,48.45,48.48,48.33,48.39,85000.0,31.3804,31.3998,31.3027,31.3415,85000.0
2008-01-14 12:10:00,48.39,48.4,48.24,48.26,45300.0,31.3415,31.348,31.2444,31.2573,45300.0
2008-01-14 12:20:00,48.25,48.29,48.2,48.23,44200.0,31.2509,31.2768,31.2185,31.2379,44200.0
2008-01-14 12:30:00,48.22,48.28,48.15,48.21,31800.0,31.2314,31.2703,31.1861,31.225,31800.0
2008-01-14 12:40:00,48.21,48.23,48.12,48.16,33500.0,31.225,31.2379,31.1667,31.1926,33500.0
2008-01-14 12:50:00,48.16,48.31,48.15,48.21,39100.0,31.1926,31.2897,31.1861,31.225,39100.0
2008-01-14 13:00:00,48.21,48.25,48.19,48.22,35300.0,31.225,31.2509,31.212,31.2314,35300.0
2008-01-14 13:10:00,48.22,48.3,48.17,48.3,32300.0,31.2314,31.2832,31.199,31.2832,32300.0
2008-01-14 13:20:00,48.29,48.42,48.29,48.31,34200.0,31.2768,31.361,31.2768,31.2897,34200.0
2008-01-14 13:30:00,48.31,48.47,48.31,48.39,52000.0,31.2897,31.3934,31.2897,31.3415,52000.0
2008-01-14 13:40:00,48.37,48.46,48.33,48.43,75000.0,31.3286,31.3869,31.3027,31.3674,75000.0
2008-01-14 13:50:00,48.41,48.56,48.36,48.54,53700.0,31.3545,31.4516,31.3221,31.4387,53700.0
2008-01-14 14:00:00,48.52,48.57,48.47,48.54,38500.0,31.4257,31.4581,31.3934,31.4387,38500.0
2008-01-14 14:10:00,48.55,48.6,48.46,48.48,63300.0,31.4452,31.4775,31.3869,31.3998,63300.0
2008-01-14 14:20:00,48.48,48.53,48.45,48.51,54400.0,31.3998,31.4322,31.3804,31.4193,54400.0
2008-01-14 14:30:00,48.51,48.74,48.5,48.7,69400.0,31.4193,31.5682,31.4128,31.5423,69400.0
2008-01-14 14:40:00,48.73,48.76,48.63,48.67,58700.0,31.5617,31.5812,31.497,31.5229,58700.0
2008-01-14 14:50:00,48.67,48.77,48.59,48.76,58500.0,31.5229,31.5877,31.4711,31.5812,58500.0
2008-01-14 15:00:00,48.76,48.79,48.69,48.71,76000.0,31.5812,31.6006,31.5358,31.5488,76000.0
2008-01-14 15:10:00,48.71,48.75,48.64,48.72,83600.0,31.5488,31.5747,31.5035,31.5553,83600.0
2008-01-14 15:20:00,48.72,48.72,48.5,48.54,97600.0,31.5553,31.5553,31.4128,31.4387,97600.0
2008-01-14 15:30:00,48.54,48.54,48.42,48.45,130500.0,31.4387,31.4387,31.361,31.3804,130500.0
2008-01-14 15:40:00,48.47,48.58,48.43,48.57,128900.0,31.3934,31.4646,31.3674,31.4581,128900.0
2008-01-14 15:50:00,48.57,48.6,48.49,48.54,152100.0,31.4581,31.4775,31.4063,31.4387,152100.0
2008-01-15 09:30:00,48.05,48.2,47.69,48.19,117500.0,31.1213,31.2185,30.8882,31.212,117500.0
2008-01-15 09:40:00,48.16,48.34,48.06,48.18,78300.0,31.1926,31.3092,31.1278,31.2055,78300.0
2008-01-15 09:50:00,48.16,48.31,47.98,48.07,57500.0,31.1926,31.2897,31.076,31.1343,57500.0
2008-01-15 10:00:00,48.05,48.2,47.82,47.82,63700.0,31.1213,31.2185,30.9724,30.9724,63700.0
2008-01-15 10:10:00,47.82,47.87,47.64,47.68,57900.0,30.9724,31.0047,30.8558,30.8817,57900.0
2008-01-15 10:20:00,47.7,47.81,47.65,47.7,65600.0,30.8946,30.9659,30.8622,30.8946,65600.0
2008-01-15 10:30:00,47.71,47.83,47.68,47.78,60500.0,30.9011,30.9788,30.8817,30.9464,60500.0
2008-01-15 10:40:00,47.77,47.77,47.55,47.61,41400.0,30.94,30.94,30.7975,30.8363,41400.0
2008-01-15 10:50:00,47.6,47.76,47.54,47.67,44400.0,30.8299,30.9335,30.791,30.8752,44400.0
2008-01-15 11:00:00,47.66,47.78,47.65,47.69,45100.0,30.8687,30.9464,30.8622,30.8882,45100.0
2008-01-15 11:10:00,47.67,47.79,47.66,47.66,37800.0,30.8752,30.9529,30.8687,30.8687,37800.0
2008-01-15 11:20:00,47.66,47.7,47.59,47.62,47700.0,30.8687,30.8946,30.8234,30.8428,47700.0
2008-01-15 11:30:00,47.62,47.75,47.55,47.72,31900.0,30.8428,30.927,30.7975,30.9076,31900.0
2008-01-15 11:40:00,47.73,47.76,47.55,47.69,43700.0,30.9141,30.9335,30.7975,30.8882,43700.0
2008-01-15 11:50:00,47.69,47.74,47.5,47.59,43800.0,30.8882,30.9205,30.7651,30.8234,43800.0
2008-01-15 12:00:00,47.62,47.89,47.59,47.84,56700.0,30.8428,31.0177,30.8234,30.9853,56700.0
2008-01-15 12:10:00,47.81,47.92,47.74,47.83,35900.0,30.9659,31.0371,30.9205,30.9788,35900.0
2008-01-15 12:20:00,47.83,47.97,47.8,47.96,45000.0,30.9788,31.0695,30.9594,31.063,45000.0
2008-01-15 12:30:00,47.96,47.97,47.78,47.83,46100.0,31.063,31.0695,30.9464,30.9788,46100.0
2008-01-15 12:40:00,47.83,47.98,47.77,47.97,42500.0,30.9788,31.076,30.94,31.0695,42500.0
2008-01-15 12:50:00,47.97,47.97,47.8,47.94,37400.0,31.0695,31.0695,30.9594,31.0501,37400.0
2008-01-15 13:00:00,47.95,48.12,47.91,48.1,38200.0,31.0566,31.1667,31.0306,31.1537,38200.0
2008-01-15 13:10:00,48.09,48.16,48.0,48.03,42300.0,31.1472,31.1926,31.0889,31.1084,42300.0
2008-01-15 13:20:00,48.03,48.03,47.77,47.78,41000.0,31.1084,31.1084,30.94,30.9464,41000.0
2008-01-15 13:30:00,47.79,47.85,47.72,47.81,35200.0,30.9529,30.9918,30.9076,30.9659,35200.0
2008-01-15 13:40:00,47.8,47.82,47.72,47.77,29800.0,30.9594,30.9724,30.9076,30.94,29800.0
2008-01-15 13:50:00,47.77,47.77,47.61,47.64,52900.0,30.94,30.94,30.8363,30.8558,52900.0
2008-01-15 14:00:00,47.64,47.73,47.6,47.67,38700.0,30.8558,30.9141,30.8299,30.8752,38700.0
2008-01-15 14:10:00,47.65,47.86,47.61,47.84,53700.0,30.8622,30.9983,30.8363,30.9853,53700.0
2008-01-15 14:20:00,47.83,47.84,47.73,47.79,63400.0,30.9788,30.9853,30.9141,30.9529,63400.0
2008-01-15 14:30:00,47.78,47.78,47.63,47.72,56000.0,30.9464,30.9464,30.8493,30.9076,56000.0
2008-01-15 14:40:00,47.72,47.77,47.65,47.66,83000.0,30.9076,30.94,30.8622,30.8687,83000.0
2008-01-15 14:50:00,47.66,47.75,47.56,47.6,85100.0,30.8687,30.927,30.804,30.8299,85100.0
2008-01-15 15:00:00,47.59,47.59,47.5,47.53,76800.0,30.8234,30.8234,30.7651,30.7845,76800.0
2008-01-15 15:10:00,47.53,47.53,47.42,47.44,162300.0,30.7845,30.7845,30.7133,30.7262,162300.0
2008-01-15 15:20:00,47.43,47.77,47.42,47.74,164300.0,30.7198,30.94,30.7133,30.9205,164300.0
2008-01-15 15:30:00,47.74,47.97,47.72,47.91,176700.0,30.9205,31.0695,30.9076,31.0306,176700.0
2008-01-15 15:40:00,47.91,47.92,47.7,47.83,259100.0,31.0306,31.0371,30.8946,30.9788,259100.0
2008-01-15 15:50:00,47.83,47.83,47.61,47.61,307400.0,30.9788,30.9788,30.8363,30.8363,307400.0
2008-01-16 09:30:00,47.34,47.68,47.18,47.65,96600.0,30.6615,30.8817,30.5578,30.8622,96600.0
2008-01-16 09:40:00,47.65,48.1,47.65,48.03,86400.0,30.8622,31.1537,30.8622,31.1084,86400.0
2008-01-16 09:50:00,48.02,48.02,47.51,47.53,76800.0,31.1019,31.1019,30.7716,30.7845,76800.0
2008-01-16 10:00:00,47.51,47.56,47.38,47.48,57900.0,30.7716,30.804,30.6874,30.7521,57900.0
2008-01-16 10:10:00,47.49,47.49,47.25,47.26,53600.0,30.7586,30.7586,30.6032,30.6096,53600.0
2008-01-16 10:20:00,47.25,47.32,47.13,47.18,43600.0,30.6032,30.6485,30.5255,30.5578,43600.0
2008-01-16 10:30:00,47.24,47.33,47.05,47.06,85600.0,30.5967,30.655,30.4736,30.4801,85600.0
2008-01-16 10:40:00,47.08,47.1,46.83,46.83,54300.0,30.4931,30.506,30.3311,30.3311,54300.0
2008-01-16 10:50:00,46.83,46.95,46.76,46.91,53100.0,30.3311,30.4089,30.2858,30.383,53100.0
2008-01-16 11:00:00,46.91,47.14,46.9,47.11,58200.0,30.383,30.5319,30.3765,30.5125,58200.0
2008-01-16 11:10:00,47.12,47.17,46.97,47.03,62500.0,30.519,30.5514,30.4218,30.4607,62500.0
2008-01-16 11:20:00,47.04,47.19,47.02,47.16,59400.0,30.4672,30.5643,30.4542,30.5449,59400.0
2008-01-16 11:30:00,47.17,47.26,47.09,47.1,43400.0,30.5514,30.6096,30.4995,30.506,43400.0
2008-01-16 11:40:00,47.1,47.14,47.01,47.12,45000.0,30.506,30.5319,30.4477,30.519,45000.0
2008-01-16 11:50:00,47.12,47.5,47.1,47.37,77000.0,30.519,30.7651,30.506,30.6809,77000.0
2008-01-16 12:00:00,47.37,47.53,47.32,47.47,88800.0,30.6809,30.7845,30.6485,30.7457,88800.0
2008-01-16 12:10:00,47.44,47.5,47.32,47.44,85300.0,30.7262,30.7651,30.6485,30.7262,85300.0
2008-01-16 12:20:00,47.43,47.52,47.32,47.44,71200.0,30.7198,30.778,30.6485,30.7262,71200.0
2008-01-16 12:30:00,47.44,47.59,47.44,47.59,70000.0,30.7262,30.8234,30.7262,30.8234,70000.0
2008-01-16 12:40:00,47.6,47.72,47.52,47.63,59000.0,30.8299,30.9076,30.778,30.8493,59000.0
2008-01-16 12:50:00,47.64,47.67,47.44,47.58,54600.0,30.8558,30.8752,30.7262,30.8169,54600.0
2008-01-16 13:00:00,47.57,47.81,47.57,47.71,98300.0,30.8104,30.9659,30.8104,30.9011,98300.0
2008-01-16 13:10:00,47.72,47.82,47.54,47.58,64800.0,30.9076,30.9724,30.791,30.8169,64800.0
2008-01-16 13:20:00,47.55,47.63,47.44,47.54,83000.0,30.7975,30.8493,30.7262,30.791,83000.0
2008-01-16 13:30:00,47.56,47.88,47.53,47.77,116800.0,30.804,31.0112,30.7845,30.94,116800.0
2008-01-16 13:40:00,47.76,47.88,47.7,47.74,126300.0,30.9335,31.0112,30.8946,30.9205,126300.0
2008-01-16 13:50:00,47.73,47.75,47.65,47.71,78700.0,30.9141,30.927,30.8622,30.9011,78700.0
2008-01-16 14:00:00,47.7,48.08,47.62,48.06,147500.0,30.8946,31.1408,30.8428,31.1278,147500.0
2008-01-16 14:10:00,48.08,48.11,47.97,47.99,91100.0,31.1408,31.1602,31.0695,31.0825,91100.0
2008-01-16 14:20:00,48.01,48.24,47.95,48.24,106100.0,31.0954,31.2444,31.0566,31.2444,106100.0
2008-01-16 14:30:00,48.22,48.54,48.21,48.42,207900.0,31.2314,31.4387,31.225,31.361,207900.0
2008-01-16 14:40:00,48.41,48.72,48.4,48.67,227600.0,31.3545,31.5553,31.348,31.5229,227600.0
2008-01-16 14:50:00,48.7,48.7,48.2,48.22,108100.0,31.5423,31.5423,31.2185,31.2314,108100.0
2008-01-16 15:00:00,48.23,48.23,48.03,48.13,92700.0,31.2379,31.2379,31.1084,31.1731,92700.0
2008-01-16 15:10:00,48.17,48.45,48.01,48.36,100400.0,31.199,31.3804,31.0954,31.3221,100400.0
2008-01-16 15:20:00,48.35,48.36,48.08,48.21,118500.0,31.3156,31.3221,31.1408,31.225,118500.0
2008-01-16 15:30:00,48.23,48.31,47.88,47.9,129400.0,31.2379,31.2897,31.0112,31.0242,129400.0
2008-01-16 15:40:00,47.89,47.9,47.69,47.73,204200.0,31.0177,31.0242,30.8882,30.9141,204200.0
2008-01-16 15:50:00,47.73,47.81,47.67,47.68,399500.0,30.9141,30.9659,30.8752,30.8817,399500.0
2008-01-17 09:30:00,48.25,48.5,47.93,48.12,162400.0,31.2509,31.4128,31.0436,31.1667,162400.0
2008-01-17 09:40:00,48.1,48.55,48.0,48.52,108200.0,31.1537,31.4452,31.0889,31.4257,108200.0
2008-01-17 09:50:00,48.51,48.54,48.18,48.41,102900.0,31.4193,31.4387,31.2055,31.3545,102900.0
2008-01-17 10:00:00,48.4,48.41,47.89,48.03,207200.0,31.348,31.3545,31.0177,31.1084,207200.0
2008-01-17 10:10:00,48.02,48.03,47.46,47.47,150400.0,31.1019,31.1084,30.7392,30.7457,150400.0
2008-01-17 10:20:00,47.47,47.78,47.37,47.69,69800.0,30.7457,30.9464,30.6809,30.8882,69800.0
2008-01-17 10:30:00,47.69,47.72,47.47,47.53,110600.0,30.8882,30.9076,30.7457,30.7845,110600.0
2008-01-17 10:40:00,47.53,47.76,47.52,47.75,80600.0,30.7845,30.9335,30.778,30.927,80600.0
2008-01-17 10:50:00,47.72,47.87,47.6,47.74,73800.0,30.9076,31.0047,30.8299,30.9205,73800.0
2008-01-17 11:00:00,47.74,47.84,47.62,47.7,98800.0,30.9205,30.9853,30.8428,30.8946,98800.0
2008-01-17 11:10:00,47.69,47.71,47.56,47.68,75600.0,30.8882,30.9011,30.804,30.8817,75600.0
2008-01-17 11:20:00,47.68,47.68,47.49,47.55,114100.0,30.8817,30.8817,30.7586,30.7975,114100.0
2008-01-17 11:30:00,47.55,47.61,47.51,47.51,59900.0,30.7975,30.8363,30.7716,30.7716,59900.0
2008-01-17 11:40:00,47.5,47.5,47.25,47.4,61400.0,30.7651,30.7651,30.6032,30.7003,61400.0
2008-01-17 11:50:00,47.4,47.46,47.25,47.25,74000.0,30.7003,30.7392,30.6032,30.6032,74000.0
2008-01-17 12:00:00,47.27,47.31,47.02,47.02,77800.0,30.6161,30.642,30.4542,30.4542,77800.0
2008-01-17 12:10:00,47.03,47.35,47.0,47.35,113700.0,30.4607,30.6679,30.4413,30.6679,113700.0
2008-01-17 12:20:00,47.36,47.36,47.26,47.32,56500.0,30.6744,30.6744,30.6096,30.6485,56500.0
2008-01-17 12:30:00,47.32,47.48,47.31,47.4,106300.0,30.6485,30.7521,30.642,30.7003,106300.0
2008-01-17 12:40:00,47.39,47.52,47.37,47.45,89700.0,30.6938,30.778,30.6809,30.7327,89700.0
2008-01-17 12:50:00,47.47,47.58,47.44,47.56,112200.0,30.7457,30.8169,30.7262,30.804,112200.0
2008-01-17 13:00:00,47.55,47.58,47.45,47.53,88100.0,30.7975,30.8169,30.7327,30.7845,88100.0
2008-01-17 13:10:00,47.53,47.77,47.47,47.66,93600.0,30.7845,30.94,30.7457,30.8687,93600.0
2008-01-17 13:20:00,47.64,47.68,47.56,47.64,97300.0,30.8558,30.8817,30.804,30.8558,97300.0
2008-01-17 13:30:00,47.65,47.77,47.59,47.75,99000.0,30.8622,30.94,30.8234,30.927,99000.0
2008-01-17 13:40:00,47.78,47.79,47.51,47.54,85900.0,30.9464,30.9529,30.7716,30.791,85900.0
2008-01-17 13:50:00,47.53,47.55,47.44,47.46,50700.0,30.7845,30.7975,30.7262,30.7392,50700.0
2008-01-17 14:00:00,47.48,47.56,47.33,47.37,51000.0,30.7521,30.804,30.655,30.6809,51000.0
2008-01-17 14:10:00,47.37,47.39,47.07,47.19,93000.0,30.6809,30.6938,30.4866,30.5643,93000.0
2008-01-17 14:20:00,47.21,47.3,47.1,47.1,65900.0,30.5773,30.6356,30.506,30.506,65900.0
2008-01-17 14:30:00,47.1,47.17,46.88,46.94,62400.0,30.506,30.5514,30.3635,30.4024,62400.0
2008-01-17 14:40:00,46.94,47.1,46.87,47.09,88100.0,30.4024,30.506,30.3571,30.4995,88100.0
2008-01-17 14:50:00,47.11,47.18,47.05,47.11,98400.0,30.5125,30.5578,30.4736,30.5125,98400.0
2008-01-17 15:00:00,47.11,47.3,47.0,47.21,126700.0,30.5125,30.6356,30.4413,30.5773,126700.0
2008-01-17 15:10:00,47.22,47.26,47.15,47.19,104400.0,30.5837,30.6096,30.5384,30.5643,104400.0
2008-01-17 15:20:00,47.17,47.17,46.76,46.76,144300.0,30.5514,30.5514,30.2858,30.2858,144300.0
2008-01-17 15:30:00,46.76,46.8,46.61,46.74,110300.0,30.2858,30.3117,30.1887,30.2729,110300.0
2008-01-17 15:40:00,46.75,46.81,46.65,46.68,310300.0,30.2793,30.3182,30.2146,30.234,310300.0
2008-01-17 15:50:00,46.67,46.78,46.58,46.71,366300.0,30.2275,30.2988,30.1692,30.2534,366300.0
2008-01-18 09:30:00,47.1,47.79,46.9,47.45,375700.0,30.506,30.9529,30.3765,30.7327,375700.0
2008-01-18 09:40:00,47.45,47.58,47.3,47.36,78400.0,30.7327,30.8169,30.6356,30.6744,78400.0
2008-01-18 09:50:00,47.35,47.45,47.0,47.2,118600.0,30.6679,30.7327,30.4413,30.5708,118600.0
2008-01-18 10:00:00,47.2,47.68,47.2,47.65,80100.0,30.5708,30.8817,30.5708,30.8622,80100.0
2008-01-18 10:10:00,47.68,48.0,47.62,47.92,122000.0,30.8817,31.0889,30.8428,31.0371,122000.0
2008-01-18 10:20:00,47.91,47.95,47.77,47.93,67900.0,31.0306,31.0566,30.94,31.0436,67900.0
2008-01-18 10:30:00,47.91,47.97,47.68,47.69,58300.0,31.0306,31.0695,30.8817,30.8882,58300.0
2008-01-18 10:40:00,47.68,47.81,47.53,47.64,85000.0,30.8817,30.9659,30.7845,30.8558,85000.0
2008-01-18 10:50:00,47.66,47.76,47.43,47.73,65700.0,30.8687,30.9335,30.7198,30.9141,65700.0
2008-01-18 11:00:00,47.73,47.78,47.33,47.37,52000.0,30.9141,30.9464,30.655,30.6809,52000.0
2008-01-18 11:10:00,47.36,47.51,47.06,47.23,78400.0,30.6744,30.7716,30.4801,30.5902,78400.0
2008-01-18 11:20:00,47.25,47.32,46.97,47.24,112200.0,30.6032,30.6485,30.4218,30.5967,112200.0
2008-01-18 11:30:00,47.22,47.32,47.01,47.04,66800.0,30.5837,30.6485,30.4477,30.4672,66800.0
2008-01-18 11:40:00,47.06,47.06,46.57,46.73,106000.0,30.4801,30.4801,30.1627,30.2664,106000.0
2008-01-18 11:50:00,46.73,46.88,46.52,46.79,83900.0,30.2664,30.3635,30.1304,30.3052,83900.0
2008-01-18 12:00:00,46.82,47.09,46.76,47.01,85600.0,30.3247,30.4995,30.2858,30.4477,85600.0
2008-01-18 12:10:00,47.04,47.17,46.98,47.05,82200.0,30.4672,30.5514,30.4283,30.4736,82200.0
2008-01-18 12:20:00,47.05,47.35,47.0,47.31,69900.0,30.4736,30.6679,30.4413,30.642,69900.0
2008-01-18 12:30:00,47.34,47.51,47.2,47.3,81800.0,30.6615,30.7716,30.5708,30.6356,81800.0
2008-01-18 12:40:00,47.32,47.42,47.13,47.4,44400.0,30.6485,30.7133,30.5255,30.7003,44400.0
2008-01-18 12:50:00,47.43,47.43,47.19,47.26,42800.0,30.7198,30.7198,30.5643,30.6096,42800.0
2008-01-18 13:00:00,47.26,47.55,47.22,47.51,92100.0,30.6096,30.7975,30.5837,30.7716,92100.0
2008-01-18 13:10:00,47.5,47.58,47.12,47.17,125600.0,30.7651,30.8169,30.519,30.5514,125600.0
2008-01-18 13:20:00,47.18,47.27,47.11,47.17,59900.0,30.5578,30.6161,30.5125,30.5514,59900.0
2008-01-18 13:30:00,47.18,47.38,47.04,47.05,57700.0,30.5578,30.6874,30.4672,30.4736,57700.0
2008-01-18 13:40:00,47.06,47.44,47.02,47.31,62800.0,30.4801,30.7262,30.4542,30.642,62800.0
2008-01-18 13:50:00,47.32,47.4,47.18,47.21,69300.0,30.6485,30.7003,30.5578,30.5773,69300.0
2008-01-18 14:00:00,47.21,47.32,47.14,47.28,77400.0,30.5773,30.6485,30.5319,30.6226,77400.0
2008-01-18 14:10:00,47.28,47.33,47.19,47.31,85200.0,30.6226,30.655,30.5643,30.642,85200.0
2008-01-18 14:20:00,47.31,47.31,47.0,47.03,60300.0,30.642,30.642,30.4413,30.4607,60300.0
2008-01-18 14:30:00,47.03,47.04,46.82,46.98,95200.0,30.4607,30.4672,30.3247,30.4283,95200.0
2008-01-18 14:40:00,47.01,47.02,46.9,46.96,42100.0,30.4477,30.4542,30.3765,30.4153,42100.0
2008-01-18 14:50:00,46.94,47.02,46.7,47.01,115700.0,30.4024,30.4542,30.2469,30.4477,115700.0
2008-01-18 15:00:00,47.01,47.24,46.78,47.22,91800.0,30.4477,30.5967,30.2988,30.5837,91800.0
2008-01-18 15:10:00,47.24,47.29,47.09,47.13,76700.0,30.5967,30.6291,30.4995,30.5255,76700.0
2008-01-18 15:20:00,47.13,47.21,47.01,47.06,122600.0,30.5255,30.5773,30.4477,30.4801,122600.0
2008-01-18 15:30:00,47.06,47.12,46.86,46.94,130600.0,30.4801,30.519,30.3506,30.4024,130600.0
2008-01-18 15:40:00,46.94,47.34,46.81,47.3,172400.0,30.4024,30.6615,30.3182,30.6356,172400.0
2008-01-18 15:50:00,47.29,47.37,47.14,47.22,197700.0,30.6291,30.6809,30.5319,30.5837,197700.0
2008-01-22 09:30:00,45.16,46.68,45.02,46.45,134900.0,29.2495,30.234,29.1588,30.085,134900.0
2008-01-22 09:40:00,46.45,47.18,46.39,46.88,157400.0,30.085,30.5578,30.0462,30.3635,157400.0
2008-01-22 09:50:00,46.89,47.29,46.63,47.06,180900.0,30.37,30.6291,30.2016,30.4801,180900.0
2008-01-22 10:00:00,47.09,47.61,46.87,47.57,172300.0,30.4995,30.8363,30.3571,30.8104,172300.0
2008-01-22 10:10:00,47.58,47.8,46.85,47.79,147300.0,30.8169,30.9594,30.3441,30.9529,147300.0
2008-01-22 10:20:00,47.79,48.37,47.76,48.34,386000.0,30.9529,31.3286,30.9335,31.3092,386000.0
2008-01-22 10:30:00,48.35,48.38,47.75,48.04,220100.0,31.3156,31.3351,30.927,31.1148,220100.0
2008-01-22 10:40:00,48.07,48.6,48.06,48.09,227500.0,31.1343,31.4775,31.1278,31.1472,227500.0
2008-01-22 10:50:00,48.08,48.34,47.92,48.1,184200.0,31.1408,31.3092,31.0371,31.1537,184200.0
2008-01-22 11:00:00,48.1,48.6,48.08,48.5,96600.0,31.1537,31.4775,31.1408,31.4128,96600.0
2008-01-22 11:10:00,48.5,48.71,48.37,48.42,94600.0,31.4128,31.5488,31.3286,31.361,94600.0
2008-01-22 11:20:00,48.4,48.45,48.09,48.23,70800.0,31.348,31.3804,31.1472,31.2379,70800.0
2008-01-22 11:30:00,48.26,48.29,47.8,48.01,91400.0,31.2573,31.2768,30.9594,31.0954,91400.0
2008-01-22 11:40:00,48.01,48.28,47.81,48.28,139300.0,31.0954,31.2703,30.9659,31.2703,139300.0
2008-01-22 11:50:00,48.29,48.43,48.03,48.08,89700.0,31.2768,31.3674,31.1084,31.1408,89700.0
2008-01-22 12:00:00,48.11,48.55,48.01,48.49,130000.0,31.1602,31.4452,31.0954,31.4063,130000.0
2008-01-22 12:10:00,48.48,48.61,48.03,48.06,76900.0,31.3998,31.484,31.1084,31.1278,76900.0
2008-01-22 12:20:00,48.03,48.32,47.93,48.17,55800.0,31.1084,31.2962,31.0436,31.199,55800.0
2008-01-22 12:30:00,48.14,48.14,47.97,48.06,87300.0,31.1796,31.1796,31.0695,31.1278,87300.0
2008-01-22 12:40:00,48.05,48.31,47.95,48.15,73200.0,31.1213,31.2897,31.0566,31.1861,73200.0
2008-01-22 12:50:00,48.14,48.42,48.14,48.36,110900.0,31.1796,31.361,31.1796,31.3221,110900.0
2008-01-22 13:00:00,48.38,48.73,48.37,48.65,160800.0,31.3351,31.5617,31.3286,31.5099,160800.0
2008-01-22 13:10:00,48.63,48.71,48.36,48.47,126600.0,31.497,31.5488,31.3221,31.3934,126600.0
2008-01-22 13:20:00,48.48,48.6,48.24,48.46,116900.0,31.3998,31.4775,31.2444,31.3869,116900.0
2008-01-22 13:30:00,48.44,48.5,48.28,48.34,115400.0,31.3739,31.4128,31.2703,31.3092,115400.0
2008-01-22 13:40:00,48.34,48.5,48.22,48.39,159200.0,31.3092,31.4128,31.2314,31.3415,159200.0
2008-01-22 13:50:00,48.43,48.52,48.25,48.47,143500.0,31.3674,31.4257,31.2509,31.3934,143500.0
2008-01-22 14:00:00,48.47,48.47,48.18,48.22,119000.0,31.3934,31.3934,31.2055,31.2314,119000.0
2008-01-22 14:10:00,48.22,48.58,48.22,48.53,177800.0,31.2314,31.4646,31.2314,31.4322,177800.0
2008-01-22 14:20:00,48.52,48.65,48.32,48.34,76100.0,31.4257,31.5099,31.2962,31.3092,76100.0
2008-01-22 14:30:00,48.32,48.37,48.08,48.27,90200.0,31.2962,31.3286,31.1408,31.2638,90200.0
2008-01-22 14:40:00,48.25,48.42,48.16,48.4,91200.0,31.2509,31.361,31.1926,31.348,91200.0
2008-01-22 14:50:00,48.4,48.41,48.21,48.3,96400.0,31.348,31.3545,31.225,31.2832,96400.0
2008-01-22 15:00:00,48.3,48.71,48.28,48.64,216100.0,31.2832,31.5488,31.2703,31.5035,216100.0
2008-01-22 15:10:00,48.64,48.64,48.34,48.39,155700.0,31.5035,31.5035,31.3092,31.3415,155700.0
2008-01-22 15:20:00,48.37,48.41,48.21,48.3,178800.0,31.3286,31.3545,31.225,31.2832,178800.0
2008-01-22 15:30:00,48.3,48.72,48.27,48.66,311000.0,31.2832,31.5553,31.2638,31.5164,311000.0
2008-01-22 15:40:00,48.66,48.71,48.45,48.49,222200.0,31.5164,31.5488,31.3804,31.4063,222200.0
2008-01-22 15:50:00,48.48,48.52,48.21,48.26,311100.0,31.3998,31.4257,31.225,31.2573,311100.0
2008-01-23 09:30:00,46.91,47.25,46.62,46.82,279500.0,30.383,30.6032,30.1951,30.3247,279500.0
2008-01-23 09:40:00,46.81,47.28,46.78,47.26,151600.0,30.3182,30.6226,30.2988,30.6096,151600.0
2008-01-23 09:50:00,47.24,48.04,47.08,47.89,183800.0,30.5967,31.1148,30.4931,31.0177,183800.0
2008-01-23 10:00:00,47.9,48.17,47.43,47.48,144000.0,31.0242,31.199,30.7198,30.7521,144000.0
2008-01-23 10:10:00,47.46,48.41,47.46,48.4,140900.0,30.7392,31.3545,30.7392,31.348,140900.0
2008-01-23 10:20:00,48.39,48.46,47.93,47.98,139400.0,31.3415,31.3869,31.0436,31.076,139400.0
2008-01-23 10:30:00,47.99,48.13,47.68,48.04,196600.0,31.0825,31.1731,30.8817,31.1148,196600.0
2008-01-23 10:40:00,48.03,48.26,47.84,48.26,157100.0,31.1084,31.2573,30.9853,31.2573,157100.0
2008-01-23 10:50:00,48.23,48.41,48.03,48.26,136000.0,31.2379,31.3545,31.1084,31.2573,136000.0
2008-01-23 11:00:00,48.26,48.46,48.12,48.18,107900.0,31.2573,31.3869,31.1667,31.2055,107900.0
2008-01-23 11:10:00,48.2,48.42,48.17,48.38,79400.0,31.2185,31.361,31.199,31.3351,79400.0
2008-01-23 11:20:00,48.4,48.63,48.24,48.27,181700.0,31.348,31.497,31.2444,31.2638,181700.0
2008-01-23 11:30:00,48.28,48.28,47.91,48.14,113600.0,31.2703,31.2703,31.0306,31.1796,113600.0
2008-01-23 11:40:00,48.14,48.22,47.89,48.0,72500.0,31.1796,31.2314,31.0177,31.0889,72500.0
2008-01-23 11:50:00,47.99,48.12,47.85,47.94,204700.0,31.0825,31.1667,30.9918,31.0501,204700.0
2008-01-23 12:00:00,47.94,47.94,47.7,47.72,144200.0,31.0501,31.0501,30.8946,30.9076,144200.0
2008-01-23 12:10:00,47.71,47.9,47.55,47.88,63100.0,30.9011,31.0242,30.7975,31.0112,63100.0
2008-01-23 12:20:00,47.86,47.97,47.66,47.77,58900.0,30.9983,31.0695,30.8687,30.94,58900.0
2008-01-23 12:30:00,47.77,47.77,47.06,47.06,68500.0,30.94,30.94,30.4801,30.4801,68500.0
2008-01-23 12:40:00,47.06,47.39,46.89,47.18,169800.0,30.4801,30.6938,30.37,30.5578,169800.0
2008-01-23 12:50:00,47.18,47.31,47.14,47.18,99800.0,30.5578,30.642,30.5319,30.5578,99800.0
2008-01-23 13:00:00,47.2,47.34,47.12,47.2,133400.0,30.5708,30.6615,30.519,30.5708,133400.0
2008-01-23 13:10:00,47.2,47.6,47.03,47.55,104700.0,30.5708,30.8299,30.4607,30.7975,104700.0
2008-01-23 13:20:00,47.5,47.97,47.49,47.86,125600.0,30.7651,31.0695,30.7586,30.9983,125600.0
2008-01-23 13:30:00,47.85,47.97,47.58,47.89,75100.0,30.9918,31.0695,30.8169,31.0177,75100.0
2008-01-23 13:40:00,47.84,48.07,47.71,47.98,79600.0,30.9853,31.1343,30.9011,31.076,79600.0
2008-01-23 13:50:00,47.98,48.12,47.92,48.06,92300.0,31.076,31.1667,31.0371,31.1278,92300.0
2008-01-23 14:00:00,48.04,48.26,47.88,48.23,68300.0,31.1148,31.2573,31.0112,31.2379,68300.0
2008-01-23 14:10:00,48.21,48.3,47.96,48.26,278700.0,31.225,31.2832,31.063,31.2573,278700.0
2008-01-23 14:20:00,48.27,48.77,48.24,48.7,134400.0,31.2638,31.5877,31.2444,31.5423,134400.0
2008-01-23 14:30:00,48.69,48.76,48.3,48.63,179800.0,31.5358,31.5812,31.2832,31.497,179800.0
2008-01-23 14:40:00,48.62,48.62,48.09,48.22,128900.0,31.4905,31.4905,31.1472,31.2314,128900.0
2008-01-23 14:50:00,48.27,48.49,48.15,48.49,125100.0,31.2638,31.4063,31.1861,31.4063,125100.0
2008-01-23 15:00:00,48.49,48.8,48.43,48.77,228500.0,31.4063,31.6071,31.3674,31.5877,228500.0
2008-01-23 15:10:00,48.79,48.95,48.67,48.83,273100.0,31.6006,31.7042,31.5229,31.6265,273100.0
2008-01-23 15:20:00,48.85,49.32,48.78,49.28,212500.0,31.6395,31.9439,31.5941,31.918,212500.0
2008-01-23 15:30:00,49.28,49.77,49.28,49.72,206900.0,31.918,32.2353,31.918,32.203,206900.0
2008-01-23 15:40:00,49.69,49.75,48.68,49.52,261000.0,32.1835,32.2224,31.5294,32.0734,261000.0
2008-01-23 15:50:00,49.54,49.73,49.39,49.64,358700.0,32.0864,32.2094,31.9892,32.1511,358700.0
2008-01-24 09:30:00,50.03,50.03,49.12,49.4,119300.0,32.4037,32.4037,31.8143,31.9957,119300.0
2008-01-24 09:40:00,49.39,50.22,49.39,50.06,126500.0,31.9892,32.5268,31.9892,32.4232,126500.0
2008-01-24 09:50:00,50.06,50.07,49.47,49.59,130200.0,32.4232,32.4296,32.041,32.1188,130200.0
2008-01-24 10:00:00,49.6,50.07,49.14,49.23,192300.0,32.1252,32.4296,31.8273,31.8856,192300.0
2008-01-24 10:10:00,49.24,49.33,49.01,49.17,158500.0,31.8921,31.9504,31.7431,31.8467,158500.0
2008-01-24 10:20:00,49.16,49.33,48.95,49.32,148400.0,31.8403,31.9504,31.7042,31.9439,148400.0
2008-01-24 10:30:00,49.26,49.67,49.1,49.65,109300.0,31.905,32.1706,31.8014,32.1576,109300.0
2008-01-24 10:40:00,49.64,49.8,49.48,49.72,79800.0,32.1511,32.2548,32.0475,32.203,79800.0
2008-01-24 10:50:00,49.72,49.81,49.65,49.72,177200.0,32.203,32.2612,32.1576,32.203,177200.0
2008-01-24 11:00:00,49.72,49.84,49.67,49.7,166100.0,32.203,32.2807,32.1706,32.19,166100.0
2008-01-24 11:10:00,49.69,49.91,49.68,49.8,78800.0,32.1835,32.326,32.1771,32.2548,78800.0
2008-01-24 11:20:00,49.77,50.14,49.72,50.12,86700.0,32.2353,32.475,32.203,32.462,86700.0
2008-01-24 11:30:00,50.09,50.14,49.77,49.84,83600.0,32.4426,32.475,32.2353,32.2807,83600.0
2008-01-24 11:40:00,49.85,50.04,49.76,50.0,67900.0,32.2872,32.4102,32.2289,32.3843,67900.0
2008-01-24 11:50:00,49.98,50.09,49.93,49.98,82700.0,32.3714,32.4426,32.339,32.3714,82700.0
2008-01-24 12:00:00,49.96,50.16,49.93,50.09,62100.0,32.3584,32.4879,32.339,32.4426,62100.0
2008-01-24 12:10:00,50.04,50.13,49.92,50.13,59300.0,32.4102,32.4685,32.3325,32.4685,59300.0
2008-01-24 12:20:00,50.09,50.1,49.96,50.03,77600.0,32.4426,32.4491,32.3584,32.4037,77600.0
2008-01-24 12:30:00,50.01,50.03,49.71,49.73,71700.0,32.3908,32.4037,32.1965,32.2094,71700.0
2008-01-24 12:40:00,49.71,49.97,49.7,49.95,95400.0,32.1965,32.3649,32.19,32.3519,95400.0
2008-01-24 12:50:00,49.95,50.19,49.92,50.19,63900.0,32.3519,32.5074,32.3325,32.5074,63900.0
2008-01-24 13:00:00,50.19,50.25,49.97,49.97,92000.0,32.5074,32.5462,32.3649,32.3649,92000.0
2008-01-24 13:10:00,49.96,50.25,49.9,50.07,58000.0,32.3584,32.5462,32.3195,32.4296,58000.0
2008-01-24 13:20:00,50.05,50.31,50.04,50.13,73800.0,32.4167,32.5851,32.4102,32.4685,73800.0
2008-01-24 13:30:00,50.14,50.26,50.05,50.19,74200.0,32.475,32.5527,32.4167,32.5074,74200.0
2008-01-24 13:40:00,50.16,50.44,50.15,50.33,71200.0,32.4879,32.6693,32.4815,32.598,71200.0
2008-01-24 13:50:00,50.31,50.66,50.31,50.65,108300.0,32.5851,32.8118,32.5851,32.8053,108300.0
2008-01-24 14:00:00,50.65,50.81,50.38,50.74,84600.0,32.8053,32.9089,32.6304,32.8636,84600.0
2008-01-24 14:10:00,50.75,50.76,50.46,50.55,77900.0,32.8701,32.8766,32.6822,32.7405,77900.0
2008-01-24 14:20:00,50.56,50.85,50.52,50.74,68200.0,32.747,32.9348,32.7211,32.8636,68200.0
2008-01-24 14:30:00,50.74,50.76,50.58,50.68,61400.0,32.8636,32.8766,32.76,32.8247,61400.0
2008-01-24 14:40:00,50.68,50.76,50.42,50.46,87700.0,32.8247,32.8766,32.6563,32.6822,87700.0
2008-01-24 14:50:00,50.44,50.54,50.14,50.16,93100.0,32.6693,32.7341,32.475,32.4879,93100.0
2008-01-24 15:00:00,50.17,50.3,50.12,50.25,142700.0,32.4944,32.5786,32.462,32.5462,142700.0
2008-01-24 15:10:00,50.24,50.27,50.08,50.2,152500.0,32.5398,32.5592,32.4361,32.5138,152500.0
2008-01-24 15:20:00,50.2,50.32,50.11,50.27,132700.0,32.5138,32.5916,32.4556,32.5592,132700.0
2008-01-24 15:30:00,50.27,50.28,50.1,50.2,126000.0,32.5592,32.5657,32.4491,32.5138,126000.0
2008-01-24 15:40:00,50.2,50.4,50.18,50.35,185100.0,32.5138,32.6434,32.5009,32.611,185100.0
2008-01-24 15:50:00,50.35,50.39,50.21,50.24,219100.0,32.611,32.6369,32.5203,32.5398,219100.0
2008-01-25 09:30:00,50.68,50.68,50.16,50.21,140200.0,32.8247,32.8247,32.4879,32.5203,140200.0
2008-01-25 09:40:00,50.25,50.74,50.23,50.46,97000.0,32.5462,32.8636,32.5333,32.6822,97000.0
2008-01-25 09:50:00,50.46,50.51,50.3,50.47,128000.0,32.6822,32.7146,32.5786,32.6887,128000.0
2008-01-25 10:00:00,50.48,50.91,50.39,50.88,94900.0,32.6952,32.9737,32.6369,32.9543,94900.0
2008-01-25 10:10:00,50.83,50.9,50.42,50.53,95800.0,32.9219,32.9672,32.6563,32.7276,95800.0
2008-01-25 10:20:00,50.53,50.58,50.39,50.41,125300.0,32.7276,32.76,32.6369,32.6499,125300.0
2008-01-25 10:30:00,50.42,50.53,50.04,50.18,130800.0,32.6563,32.7276,32.4102,32.5009,130800.0
2008-01-25 10:40:00,50.26,50.59,50.15,50.54,124000.0,32.5527,32.7664,32.4815,32.7341,124000.0
2008-01-25 10:50:00,50.52,50.54,50.25,50.31,72600.0,32.7211,32.7341,32.5462,32.5851,72600.0
2008-01-25 11:00:00,50.32,50.51,50.14,50.48,46900.0,32.5916,32.7146,32.475,32.6952,46900.0
2008-01-25 11:10:00,50.48,50.59,50.4,50.54,70400.0,32.6952,32.7664,32.6434,32.7341,70400.0
2008-01-25 11:20:00,50.53,50.67,50.47,50.61,72200.0,32.7276,32.8183,32.6887,32.7794,72200.0
2008-01-25 11:30:00,50.63,50.92,50.6,50.85,101700.0,32.7924,32.9802,32.7729,32.9348,101700.0
2008-01-25 11:40:00,50.86,50.93,50.77,50.82,59600.0,32.9413,32.9867,32.883,32.9154,59600.0
2008-01-25 11:50:00,50.81,50.95,50.75,50.94,43600.0,32.9089,32.9996,32.8701,32.9931,43600.0
2008-01-25 12:00:00,50.95,51.09,50.86,50.89,68700.0,32.9996,33.0903,32.9413,32.9608,68700.0
2008-01-25 12:10:00,50.88,50.95,50.79,50.9,49200.0,32.9543,32.9996,32.896,32.9672,49200.0
2008-01-25 12:20:00,50.88,51.05,50.87,50.96,36300.0,32.9543,33.0644,32.9478,33.0061,36300.0
2008-01-25 12:30:00,50.94,50.97,50.75,50.78,59000.0,32.9931,33.0126,32.8701,32.8895,59000.0
2008-01-25 12:40:00,50.81,50.97,50.73,50.77,62000.0,32.9089,33.0126,32.8571,32.883,62000.0
2008-01-25 12:50:00,50.79,50.9,50.58,50.7,60100.0,32.896,32.9672,32.76,32.8377,60100.0
2008-01-25 13:00:00,50.71,50.76,50.48,50.64,64600.0,32.8442,32.8766,32.6952,32.7988,64600.0
2008-01-25 13:10:00,50.64,50.97,50.64,50.94,51800.0,32.7988,33.0126,32.7988,32.9931,51800.0
2008-01-25 13:20:00,50.92,50.93,50.66,50.76,48200.0,32.9802,32.9867,32.8118,32.8766,48200.0
2008-01-25 13:30:00,50.76,50.87,50.48,50.87,73900.0,32.8766,32.9478,32.6952,32.9478,73900.0
2008-01-25 13:40:00,50.86,50.86,50.51,50.53,108300.0,32.9413,32.9413,32.7146,32.7276,108300.0
2008-01-25 13:50:00,50.54,50.54,50.23,50.38,122800.0,32.7341,32.7341,32.5333,32.6304,122800.0
2008-01-25 14:00:00,50.35,50.52,50.28,50.33,103400.0,32.611,32.7211,32.5657,32.598,103400.0
2008-01-25 14:10:00,50.32,50.45,50.3,50.33,82400.0,32.5916,32.6758,32.5786,32.598,82400.0
2008-01-25 14:20:00,50.34,50.56,50.27,50.37,67500.0,32.6045,32.747,32.5592,32.624,67500.0
2008-01-25 14:30:00,50.38,50.64,50.37,50.52,49300.0,32.6304,32.7988,32.624,32.7211,49300.0
2008-01-25 14:40:00,50.52,50.55,50.3,50.32,64600.0,32.7211,32.7405,32.5786,32.5916,64600.0
2008-01-25 14:50:00,50.32,50.4,50.14,50.39,95100.0,32.5916,32.6434,32.475,32.6369,95100.0
2008-01-25 15:00:00,50.37,50.45,50.26,50.34,80900.0,32.624,32.6758,32.5527,32.6045,80900.0
2008-01-25 15:10:00,50.34,50.5,50.25,50.47,202200.0,32.6045,32.7082,32.5462,32.6887,202200.0
2008-01-25 15:20:00,50.5,50.58,50.28,50.4,138500.0,32.7082,32.76,32.5657,32.6434,138500.0
2008-01-25 15:30:00,50.42,50.58,50.27,50.4,124200.0,32.6563,32.76,32.5592,32.6434,124200.0
2008-01-25 15:40:00,50.4,50.53,50.07,50.07,162100.0,32.6434,32.7276,32.4296,32.4296,162100.0
2008-01-25 15:50:00,50.05,50.1,49.89,50.0,413600.0,32.4167,32.4491,32.3131,32.3843,413600.0
2008-01-28 09:30:00,49.95,50.16,49.54,49.86,166300.0,32.3519,32.4879,32.0864,32.2936,166300.0
2008-01-28 09:40:00,49.9,50.0,49.65,49.87,105000.0,32.3195,32.3843,32.1576,32.3001,105000.0
2008-01-28 09:50:00,49.83,49.93,49.65,49.73,65800.0,32.2742,32.339,32.1576,32.2094,65800.0
2008-01-28 10:00:00,49.72,49.72,49.16,49.4,120100.0,32.203,32.203,31.8403,31.9957,120100.0
2008-01-28 10:10:00,49.39,49.49,49.26,49.43,105400.0,31.9892,32.054,31.905,32.0151,105400.0
2008-01-28 10:20:00,49.41,49.51,49.29,49.39,137700.0,32.0022,32.0669,31.9245,31.9892,137700.0
2008-01-28 10:30:00,49.39,49.56,49.26,49.39,111500.0,31.9892,32.0993,31.905,31.9892,111500.0
2008-01-28 10:40:00,49.39,49.72,49.38,49.5,76000.0,31.9892,32.203,31.9827,32.0605,76000.0
2008-01-28 10:50:00,49.47,49.57,49.45,49.47,84900.0,32.041,32.1058,32.0281,32.041,84900.0
2008-01-28 11:00:00,49.47,49.53,49.4,49.51,93200.0,32.041,32.0799,31.9957,32.0669,93200.0
2008-01-28 11:10:00,49.5,49.52,49.32,49.36,117500.0,32.0605,32.0734,31.9439,31.9698,117500.0
2008-01-28 11:20:00,49.36,49.52,49.29,49.49,97000.0,31.9698,32.0734,31.9245,32.054,97000.0
2008-01-28 11:30:00,49.46,49.72,49.43,49.63,134700.0,32.0346,32.203,32.0151,32.1447,134700.0
2008-01-28 11:40:00,49.63,49.64,49.52,49.55,85200.0,32.1447,32.1511,32.0734,32.0929,85200.0
2008-01-28 11:50:00,49.54,49.67,49.49,49.55,53200.0,32.0864,32.1706,32.054,32.0929,53200.0
2008-01-28 12:00:00,49.54,49.66,49.42,49.46,53000.0,32.0864,32.1641,32.0087,32.0346,53000.0
2008-01-28 12:10:00,49.45,49.55,49.36,49.37,42900.0,32.0281,32.0929,31.9698,31.9763,42900.0
2008-01-28 12:20:00,49.38,49.53,49.38,49.47,43800.0,31.9827,32.0799,31.9827,32.041,43800.0
2008-01-28 12:30:00,49.46,49.65,49.41,49.47,57500.0,32.0346,32.1576,32.0022,32.041,57500.0
2008-01-28 12:40:00,49.49,49.68,49.46,49.66,65200.0,32.054,32.1771,32.0346,32.1641,65200.0
2008-01-28 12:50:00,49.65,49.69,49.58,49.64,52600.0,32.1576,32.1835,32.1123,32.1511,52600.0
2008-01-28 13:00:00,49.64,49.81,49.58,49.62,78200.0,32.1511,32.2612,32.1123,32.1382,78200.0
2008-01-28 13:10:00,49.62,49.7,49.53,49.54,70500.0,32.1382,32.19,32.0799,32.0864,70500.0
2008-01-28 13:20:00,49.56,49.7,49.52,49.65,71300.0,32.0993,32.19,32.0734,32.1576,71300.0
2008-01-28 13:30:00,49.65,49.66,49.48,49.64,138000.0,32.1576,32.1641,32.0475,32.1511,138000.0
2008-01-28 13:40:00,49.65,49.66,49.53,49.56,51600.0,32.1576,32.1641,32.0799,32.0993,51600.0
2008-01-28 13:50:00,49.56,49.69,49.53,49.59,66100.0,32.0993,32.1835,32.0799,32.1188,66100.0
2008-01-28 14:00:00,49.6,49.73,49.59,49.71,71500.0,32.1252,32.2094,32.1188,32.1965,71500.0
2008-01-28 14:10:00,49.74,49.78,49.65,49.78,89000.0,32.2159,32.2418,32.1576,32.2418,89000.0
2008-01-28 14:20:00,49.78,49.92,49.76,49.88,200000.0,32.2418,32.3325,32.2289,32.3066,200000.0
2008-01-28 14:30:00,49.88,49.98,49.86,49.91,98300.0,32.3066,32.3714,32.2936,32.326,98300.0
2008-01-28 14:40:00,49.9,49.97,49.76,49.76,111800.0,32.3195,32.3649,32.2289,32.2289,111800.0
2008-01-28 14:50:00,49.76,49.86,49.66,49.83,119100.0,32.2289,32.2936,32.1641,32.2742,119100.0
2008-01-28 15:00:00,49.82,49.96,49.77,49.85,90800.0,32.2677,32.3584,32.2353,32.2872,90800.0
2008-01-28 15:10:00,49.85,49.89,49.61,49.67,106500.0,32.2872,32.3131,32.1317,32.1706,106500.0
2008-01-28 15:20:00,49.7,49.88,49.66,49.82,124500.0,32.19,32.3066,32.1641,32.2677,124500.0
2008-01-28 15:30:00,49.81,49.98,49.79,49.94,170900.0,32.2612,32.3714,32.2483,32.3454,170900.0
2008-01-28 15:40:00,49.95,50.12,49.9,49.91,175800.0,32.3519,32.462,32.3195,32.326,175800.0
2008-01-28 15:50:00,49.91,50.16,49.91,50.12,149400.0,32.326,32.4879,32.326,32.462,149400.0
2008-01-29 09:30:00,50.14,50.88,50.14,50.45,85300.0,32.475,32.9543,32.475,32.6758,85300.0
2008-01-29 09:40:00,50.45,50.54,50.3,50.35,56900.0,32.6758,32.7341,32.5786,32.611,56900.0
2008-01-29 09:50:00,50.35,50.44,50.29,50.32,61700.0,32.611,32.6693,32.5721,32.5916,61700.0
2008-01-29 10:00:00,50.33,50.48,50.06,50.24,91000.0,32.598,32.6952,32.4232,32.5398,91000.0
2008-01-29 10:10:00,50.24,50.46,50.2,50.41,62800.0,32.5398,32.6822,32.5138,32.6499,62800.0
2008-01-29 10:20:00,50.41,50.46,50.24,50.38,57800.0,32.6499,32.6822,32.5398,32.6304,57800.0
2008-01-29 10:30:00,50.38,50.43,50.18,50.27,51700.0,32.6304,32.6628,32.5009,32.5592,51700.0
2008-01-29 10:40:00,50.27,50.44,50.21,50.29,62400.0,32.5592,32.6693,32.5203,32.5721,62400.0
2008-01-29 10:50:00,50.32,50.44,50.3,50.4,38500.0,32.5916,32.6693,32.5786,32.6434,38500.0
2008-01-29 11:00:00,50.4,50.51,50.31,50.35,93800.0,32.6434,32.7146,32.5851,32.611,93800.0
2008-01-29 11:10:00,50.35,50.56,50.32,50.54,35600.0,32.611,32.747,32.5916,32.7341,35600.0
2008-01-29 11:20:00,50.54,50.59,50.44,50.46,53300.0,32.7341,32.7664,32.6693,32.6822,53300.0
2008-01-29 11:30:00,50.47,50.7,50.46,50.6,55600.0,32.6887,32.8377,32.6822,32.7729,55600.0
2008-01-29 11:40:00,50.62,50.62,50.42,50.5,35100.0,32.7859,32.7859,32.6563,32.7082,35100.0
2008-01-29 11:50:00,50.51,50.57,50.43,50.48,29500.0,32.7146,32.7535,32.6628,32.6952,29500.0
2008-01-29 12:00:00,50.48,50.58,50.46,50.58,37800.0,32.6952,32.76,32.6822,32.76,37800.0
2008-01-29 12:10:00,50.58,50.64,50.45,50.45,38400.0,32.76,32.7988,32.6758,32.6758,38400.0
2008-01-29 12:20:00,50.46,50.54,50.31,50.42,29200.0,32.6822,32.7341,32.5851,32.6563,29200.0
2008-01-29 12:30:00,50.4,50.54,50.36,50.44,37400.0,32.6434,32.7341,32.6175,32.6693,37400.0
2008-01-29 12:40:00,50.44,50.61,50.42,50.57,53500.0,32.6693,32.7794,32.6563,32.7535,53500.0
2008-01-29 12:50:00,50.59,50.63,50.54,50.58,35600.0,32.7664,32.7924,32.7341,32.76,35600.0
2008-01-29 13:00:00,50.58,50.63,50.51,50.52,34900.0,32.76,32.7924,32.7146,32.7211,34900.0
2008-01-29 13:10:00,50.53,50.64,50.53,50.6,23000.0,32.7276,32.7988,32.7276,32.7729,23000.0
2008-01-29 13:20:00,50.59,50.63,50.51,50.61,26800.0,32.7664,32.7924,32.7146,32.7794,26800.0
2008-01-29 13:30:00,50.62,50.64,50.58,50.61,27000.0,32.7859,32.7988,32.76,32.7794,27000.0
2008-01-29 13:40:00,50.59,50.65,50.5,50.65,36800.0,32.7664,32.8053,32.7082,32.8053,36800.0
2008-01-29 13:50:00,50.63,50.63,50.42,50.44,33700.0,32.7924,32.7924,32.6563,32.6693,33700.0
2008-01-29 14:00:00,50.45,50.54,50.32,50.36,57400.0,32.6758,32.7341,32.5916,32.6175,57400.0
2008-01-29 14:10:00,50.35,50.53,50.33,50.52,57200.0,32.611,32.7276,32.598,32.7211,57200.0
2008-01-29 14:20:00,50.51,50.58,50.45,50.48,41600.0,32.7146,32.76,32.6758,32.6952,41600.0
2008-01-29 14:30:00,50.49,50.51,50.4,50.45,39200.0,32.7017,32.7146,32.6434,32.6758,39200.0
2008-01-29 14:40:00,50.45,50.54,50.41,50.47,35500.0,32.6758,32.7341,32.6499,32.6887,35500.0
2008-01-29 14:50:00,50.48,50.57,50.4,50.54,43300.0,32.6952,32.7535,32.6434,32.7341,43300.0
2008-01-29 15:00:00,50.54,50.85,50.48,50.84,90100.0,32.7341,32.9348,32.6952,32.9284,90100.0
2008-01-29 15:10:00,50.84,50.9,50.75,50.88,144300.0,32.9284,32.9672,32.8701,32.9543,144300.0
2008-01-29 15:20:00,50.88,51.01,50.84,50.87,124300.0,32.9543,33.0385,32.9284,32.9478,124300.0
2008-01-29 15:30:00,50.87,50.94,50.81,50.81,148000.0,32.9478,32.9931,32.9089,32.9089,148000.0
2008-01-29 15:40:00,50.81,50.85,50.58,50.62,124700.0,32.9089,32.9348,32.76,32.7859,124700.0
2008-01-29 15:50:00,50.62,50.75,50.57,50.75,192200.0,32.7859,32.8701,32.7535,32.8701,192200.0
2008-01-30 09:30:00,48.97,49.97,48.75,49.45,342800.0,31.7172,32.3649,31.5747,32.0281,342800.0
2008-01-30 09:40:00,49.45,49.84,49.3,49.75,201500.0,32.0281,32.2807,31.9309,32.2224,201500.0
2008-01-30 09:50:00,49.75,49.75,49.38,49.45,75700.0,32.2224,32.2224,31.9827,32.0281,75700.0
2008-01-30 10:00:00,49.45,49.57,49.14,49.5,116300.0,32.0281,32.1058,31.8273,32.0605,116300.0
2008-01-30 10:10:00,49.5,49.95,49.41,49.95,75800.0,32.0605,32.3519,32.0022,32.3519,75800.0
2008-01-30 10:20:00,49.94,49.95,49.82,49.89,32900.0,32.3454,32.3519,32.2677,32.3131,32900.0
2008-01-30 10:30:00,49.9,50.25,49.82,50.12,98200.0,32.3195,32.5462,32.2677,32.462,98200.0
2008-01-30 10:40:00,50.11,50.12,49.9,49.91,53100.0,32.4556,32.462,32.3195,32.326,53100.0
2008-01-30 10:50:00,49.91,49.95,49.71,49.73,52300.0,32.326,32.3519,32.1965,32.2094,52300.0
2008-01-30 11:00:00,49.74,49.75,49.51,49.68,103000.0,32.2159,32.2224,32.0669,32.1771,103000.0
2008-01-30 11:10:00,49.67,49.77,49.65,49.74,37700.0,32.1706,32.2353,32.1576,32.2159,37700.0
2008-01-30 11:20:00,49.74,49.77,49.63,49.63,56300.0,32.2159,32.2353,32.1447,32.1447,56300.0
2008-01-30 11:30:00,49.64,49.68,49.5,49.56,89500.0,32.1511,32.1771,32.0605,32.0993,89500.0
2008-01-30 11:40:00,49.57,49.78,49.55,49.71,58400.0,32.1058,32.2418,32.0929,32.1965,58400.0
2008-01-30 11:50:00,49.7,49.78,49.51,49.54,55400.0,32.19,32.2418,32.0669,32.0864,55400.0
2008-01-30 12:00:00,49.55,49.74,49.49,49.74,45900.0,32.0929,32.2159,32.054,32.2159,45900.0
2008-01-30 12:10:00,49.73,49.91,49.72,49.77,40800.0,32.2094,32.326,32.203,32.2353,40800.0
2008-01-30 12:20:00,49.77,49.8,49.72,49.72,30800.0,32.2353,32.2548,32.203,32.203,30800.0
2008-01-30 12:30:00,49.73,49.75,49.6,49.66,23100.0,32.2094,32.2224,32.1252,32.1641,23100.0
2008-01-30 12:40:00,49.66,49.67,49.62,49.65,21700.0,32.1641,32.1706,32.1382,32.1576,21700.0
2008-01-30 12:50:00,49.65,49.66,49.53,49.58,41500.0,32.1576,32.1641,32.0799,32.1123,41500.0
2008-01-30 13:00:00,49.6,49.69,49.6,49.68,19900.0,32.1252,32.1835,32.1252,32.1771,19900.0
2008-01-30 13:10:00,49.68,49.71,49.66,49.68,23700.0,32.1771,32.1965,32.1641,32.1771,23700.0
2008-01-30 13:20:00,49.68,49.68,49.51,49.64,32200.0,32.1771,32.1771,32.0669,32.1511,32200.0
2008-01-30 13:30:00,49.63,49.74,49.6,49.73,41800.0,32.1447,32.2159,32.1252,32.2094,41800.0
2008-01-30 13:40:00,49.73,49.77,49.69,49.74,30900.0,32.2094,32.2353,32.1835,32.2159,30900.0
2008-01-30 13:50:00,49.75,49.79,49.64,49.73,67000.0,32.2224,32.2483,32.1511,32.2094,67000.0
2008-01-30 14:00:00,49.73,49.78,49.65,49.72,66600.0,32.2094,32.2418,32.1576,32.203,66600.0
2008-01-30 14:10:00,49.74,50.38,49.51,50.2,115200.0,32.2159,32.6304,32.0669,32.5138,115200.0
2008-01-30 14:20:00,50.17,50.38,49.88,50.34,245700.0,32.4944,32.6304,32.3066,32.6045,245700.0
2008-01-30 14:30:00,50.28,50.33,49.31,49.76,271600.0,32.5657,32.598,31.9374,32.2289,271600.0
2008-01-30 14:40:00,49.8,50.09,49.8,49.99,159000.0,32.2548,32.4426,32.2548,32.3778,159000.0
2008-01-30 14:50:00,50.0,50.53,49.95,50.52,167600.0,32.3843,32.7276,32.3519,32.7211,167600.0
2008-01-30 15:00:00,50.52,50.82,50.47,50.56,93600.0,32.7211,32.9154,32.6887,32.747,93600.0
2008-01-30 15:10:00,50.54,50.54,49.85,50.05,156600.0,32.7341,32.7341,32.2872,32.4167,156600.0
2008-01-30 15:20:00,50.05,50.14,49.85,49.99,136100.0,32.4167,32.475,32.2872,32.3778,136100.0
2008-01-30 15:30:00,50.01,50.15,49.87,49.96,180900.0,32.3908,32.4815,32.3001,32.3584,180900.0
2008-01-30 15:40:00,49.95,50.01,49.65,49.92,217400.0,32.3519,32.3908,32.1576,32.3325,217400.0
2008-01-30 15:50:00,49.92,49.94,49.47,49.54,439000.0,32.3325,32.3454,32.041,32.0864,439000.0
2008-01-31 09:30:00,48.71,49.23,48.53,49.22,210100.0,31.5488,31.8856,31.4322,31.8791,210100.0
2008-01-31 09:40:00,49.22,49.34,48.9,48.96,132100.0,31.8791,31.9568,31.6719,31.7107,132100.0
2008-01-31 09:50:00,48.98,49.54,48.85,49.5,147200.0,31.7237,32.0864,31.6395,32.0605,147200.0
2008-01-31 10:00:00,49.47,49.59,49.06,49.51,153500.0,32.041,32.1188,31.7755,32.0669,153500.0
2008-01-31 10:10:00,49.49,49.56,49.29,49.4,109900.0,32.054,32.0993,31.9245,31.9957,109900.0
2008-01-31 10:20:00,49.41,49.68,49.2,49.67,104600.0,32.0022,32.1771,31.8662,32.1706,104600.0
2008-01-31 10:30:00,49.67,49.72,49.32,49.34,99700.0,32.1706,32.203,31.9439,31.9568,99700.0
2008-01-31 10:40:00,49.33,49.38,49.22,49.32,105000.0,31.9504,31.9827,31.8791,31.9439,105000.0
2008-01-31 10:50:00,49.28,49.6,49.24,49.58,85900.0,31.918,32.1252,31.8921,32.1123,85900.0
2008-01-31 11:00:00,49.58,49.6,49.3,49.38,69100.0,32.1123,32.1252,31.9309,31.9827,69100.0
2008-01-31 11:10:00,49.39,49.64,49.35,49.64,92200.0,31.9892,32.1511,31.9633,32.1511,92200.0
2008-01-31 11:20:00,49.61,50.24,49.61,50.02,124400.0,32.1317,32.5398,32.1317,32.3973,124400.0
2008-01-31 11:30:00,50.0,50.0,49.77,49.84,55600.0,32.3843,32.3843,32.2353,32.2807,55600.0
2008-01-31 11:40:00,49.85,50.1,49.85,50.06,133600.0,32.2872,32.4491,32.2872,32.4232,133600.0
2008-01-31 11:50:00,50.08,50.63,50.06,50.21,84100.0,32.4361,32.7924,32.4232,32.5203,84100.0
2008-01-31 12:00:00,50.2,50.27,50.15,50.19,82300.0,32.5138,32.5592,32.4815,32.5074,82300.0
2008-01-31 12:10:00,50.17,50.22,50.02,50.09,102600.0,32.4944,32.5268,32.3973,32.4426,102600.0
2008-01-31 12:20:00,50.1,50.2,50.03,50.12,79900.0,32.4491,32.5138,32.4037,32.462,79900.0
2008-01-31 12:30:00,50.13,50.24,50.06,50.12,107900.0,32.4685,32.5398,32.4232,32.462,107900.0
2008-01-31 12:40:00,50.12,50.36,50.11,50.33,57000.0,32.462,32.6175,32.4556,32.598,57000.0
2008-01-31 12:50:00,50.34,50.34,50.0,50.33,56300.0,32.6045,32.6045,32.3843,32.598,56300.0
2008-01-31 13:00:00,50.33,50.35,50.04,50.11,53700.0,32.598,32.611,32.4102,32.4556,53700.0
2008-01-31 13:10:00,50.11,50.4,50.1,50.36,56500.0,32.4556,32.6434,32.4491,32.6175,56500.0
2008-01-31 13:20:00,50.37,50.47,50.27,50.39,52400.0,32.624,32.6887,32.5592,32.6369,52400.0
2008-01-31 13:30:00,50.39,50.55,50.39,50.52,49900.0,32.6369,32.7405,32.6369,32.7211,49900.0
2008-01-31 13:40:00,50.52,50.65,50.51,50.65,66700.0,32.7211,32.8053,32.7146,32.8053,66700.0
2008-01-31 13:50:00,50.64,50.7,50.55,50.55,71900.0,32.7988,32.8377,32.7405,32.7405,71900.0
2008-01-31 14:00:00,50.54,50.65,50.46,50.5,77600.0,32.7341,32.8053,32.6822,32.7082,77600.0
2008-01-31 14:10:00,50.51,50.78,50.51,50.78,84600.0,32.7146,32.8895,32.7146,32.8895,84600.0
2008-01-31 14:20:00,50.79,50.98,50.77,50.81,110300.0,32.896,33.019,32.883,32.9089,110300.0
2008-01-31 14:30:00,50.81,50.91,50.67,50.75,78400.0,32.9089,32.9737,32.8183,32.8701,78400.0
2008-01-31 14:40:00,50.72,50.98,50.7,50.96,80100.0,32.8506,33.019,32.8377,33.0061,80100.0
2008-01-31 14:50:00,50.96,51.07,50.8,51.07,83700.0,33.0061,33.0773,32.9025,33.0773,83700.0
2008-01-31 15:00:00,51.05,51.11,50.85,50.91,98500.0,33.0644,33.1032,32.9348,32.9737,98500.0
2008-01-31 15:10:00,50.93,50.96,50.87,50.93,86400.0,32.9867,33.0061,32.9478,32.9867,86400.0
2008-01-31 15:20:00,50.93,51.05,50.85,50.88,121700.0,32.9867,33.0644,32.9348,32.9543,121700.0
2008-01-31 15:30:00,50.86,50.93,50.71,50.82,121300.0,32.9413,32.9867,32.8442,32.9154,121300.0
2008-01-31 15:40:00,50.82,50.82,50.62,50.62,263900.0,32.9154,32.9154,32.7859,32.7859,263900.0
2008-01-31 15:50:00,50.6,50.67,50.32,50.4,323800.0,32.7729,32.8183,32.5916,32.6434,323800.0
2008-02-01 09:30:00,50.49,50.49,49.76,49.98,145400.0,32.7017,32.7017,32.2289,32.3714,145400.0
2008-02-01 09:40:00,49.99,50.22,49.86,50.11,95100.0,32.3778,32.5268,32.2936,32.4556,95100.0
2008-02-01 09:50:00,50.11,50.24,49.93,50.16,117300.0,32.4556,32.5398,32.339,32.4879,117300.0
2008-02-01 10:00:00,50.18,50.8,50.18,50.6,118000.0,32.5009,32.9025,32.5009,32.7729,118000.0
2008-02-01 10:10:00,50.61,50.61,50.3,50.38,115800.0,32.7794,32.7794,32.5786,32.6304,115800.0
2008-02-01 10:20:00,50.39,50.54,50.36,50.5,55800.0,32.6369,32.7341,32.6175,32.7082,55800.0
2008-02-01 10:30:00,50.48,50.59,50.2,50.54,79700.0,32.6952,32.7664,32.5138,32.7341,79700.0
2008-02-01 10:40:00,50.52,50.63,50.22,50.35,66200.0,32.7211,32.7924,32.5268,32.611,66200.0
2008-02-01 10:50:00,50.34,50.63,50.33,50.47,43400.0,32.6045,32.7924,32.598,32.6887,43400.0
2008-02-01 11:00:00,50.44,50.61,50.35,50.39,44500.0,32.6693,32.7794,32.611,32.6369,44500.0
2008-02-01 11:10:00,50.37,50.63,50.32,50.59,35200.0,32.624,32.7924,32.5916,32.7664,35200.0
2008-02-01 11:20:00,50.59,50.74,50.57,50.68,25500.0,32.7664,32.8636,32.7535,32.8247,25500.0
2008-02-01 11:30:00,50.68,50.69,50.46,50.69,42200.0,32.8247,32.8312,32.6822,32.8312,42200.0
2008-02-01 11:40:00,50.67,50.78,50.62,50.77,26200.0,32.8183,32.8895,32.7859,32.883,26200.0
2008-02-01 11:50:00,50.77,50.8,50.6,50.64,41600.0,32.883,32.9025,32.7729,32.7988,41600.0
2008-02-01 12:00:00,50.63,50.73,50.59,50.64,28500.0,32.7924,32.8571,32.7664,32.7988,28500.0
2008-02-01 12:10:00,50.65,50.73,50.56,50.65,37500.0,32.8053,32.8571,32.747,32.8053,37500.0
2008-02-01 12:20:00,50.63,50.76,50.56,50.75,22800.0,32.7924,32.8766,32.747,32.8701,22800.0
2008-02-01 12:30:00,50.75,50.76,50.45,50.52,41500.0,32.8701,32.8766,32.6758,32.7211,41500.0
2008-02-01 12:40:00,50.51,50.59,50.5,50.51,20400.0,32.7146,32.7664,32.7082,32.7146,20400.0
2008-02-01 12:50:00,50.51,50.68,50.49,50.6,26700.0,32.7146,32.8247,32.7017,32.7729,26700.0
2008-02-01 13:00:00,50.61,50.82,50.61,50.75,24500.0,32.7794,32.9154,32.7794,32.8701,24500.0
2008-02-01 13:10:00,50.75,50.82,50.67,50.74,22900.0,32.8701,32.9154,32.8183,32.8636,22900.0
2008-02-01 13:20:00,50.69,50.86,50.69,50.84,26600.0,32.8312,32.9413,32.8312,32.9284,26600.0
2008-02-01 13:30:00,50.83,50.89,50.7,50.72,25100.0,32.9219,32.9608,32.8377,32.8506,25100.0
2008-02-01 13:40:00,50.72,50.83,50.72,50.78,28000.0,32.8506,32.9219,32.8506,32.8895,28000.0
2008-02-01 13:50:00,50.79,50.85,50.6,50.62,29700.0,32.896,32.9348,32.7729,32.7859,29700.0
2008-02-01 14:00:00,50.62,50.78,50.6,50.78,32400.0,32.7859,32.8895,32.7729,32.8895,32400.0
2008-02-01 14:10:00,50.78,50.83,50.71,50.78,37800.0,32.8895,32.9219,32.8442,32.8895,37800.0
2008-02-01 14:20:00,50.78,50.89,50.76,50.85,25500.0,32.8895,32.9608,32.8766,32.9348,25500.0
2008-02-01 14:30:00,50.86,50.96,50.81,50.9,37300.0,32.9413,33.0061,32.9089,32.9672,37300.0
2008-02-01 14:40:00,50.92,50.98,50.83,50.84,26300.0,32.9802,33.019,32.9219,32.9284,26300.0
2008-02-01 14:50:00,50.84,50.98,50.84,50.94,31300.0,32.9284,33.019,32.9284,32.9931,31300.0
2008-02-01 15:00:00,50.93,51.0,50.82,50.97,46800.0,32.9867,33.032,32.9154,33.0126,46800.0
2008-02-01 15:10:00,50.98,51.04,50.77,50.84,39700.0,33.019,33.0579,32.883,32.9284,39700.0
2008-02-01 15:20:00,50.85,51.04,50.76,50.99,90100.0,32.9348,33.0579,32.8766,33.0255,90100.0
2008-02-01 15:30:00,50.98,50.99,50.88,50.95,55000.0,33.019,33.0255,32.9543,32.9996,55000.0
2008-02-01 15:40:00,50.94,51.07,50.91,50.94,92200.0,32.9931,33.0773,32.9737,32.9931,92200.0
2008-02-01 15:50:00,50.94,50.95,50.88,50.93,113200.0,32.9931,32.9996,32.9543,32.9867,113200.0
2008-02-04 09:30:00,50.71,51.0,50.29,50.6,54800.0,32.8442,33.032,32.5721,32.7729,54800.0
2008-02-04 09:40:00,50.57,51.0,50.37,50.72,57500.0,32.7535,33.032,32.624,32.8506,57500.0
2008-02-04 09:50:00,50.72,50.98,50.72,50.87,52200.0,32.8506,33.019,32.8506,32.9478,52200.0
2008-02-04 10:00:00,50.88,50.94,50.72,50.78,41300.0,32.9543,32.9931,32.8506,32.8895,41300.0
2008-02-04 10:10:00,50.77,50.92,50.77,50.78,35200.0,32.883,32.9802,32.883,32.8895,35200.0
2008-02-04 10:20:00,50.78,51.0,50.78,50.97,42700.0,32.8895,33.032,32.8895,33.0126,42700.0
2008-02-04 10:30:00,50.97,50.97,50.86,50.92,41500.0,33.0126,33.0126,32.9413,32.9802,41500.0
2008-02-04 10:40:00,50.91,51.0,50.9,50.95,24600.0,32.9737,33.032,32.9672,32.9996,24600.0
2008-02-04 10:50:00,50.94,51.0,50.89,50.98,34400.0,32.9931,33.032,32.9608,33.019,34400.0
2008-02-04 11:00:00,50.99,51.13,50.9,51.13,51200.0,33.0255,33.1162,32.9672,33.1162,51200.0
2008-02-04 11:10:00,51.13,51.2,51.04,51.15,38800.0,33.1162,33.1615,33.0579,33.1291,38800.0
2008-02-04 11:20:00,51.14,51.23,51.1,51.21,41800.0,33.1227,33.181,33.0968,33.168,41800.0
2008-02-04 11:30:00,51.19,51.25,51.16,51.22,35800.0,33.1551,33.1939,33.1356,33.1745,35800.0
2008-02-04 11:40:00,51.21,51.23,51.13,51.19,20300.0,33.168,33.181,33.1162,33.1551,20300.0
2008-02-04 11:50:00,51.19,51.34,51.11,51.13,33200.0,33.1551,33.2522,33.1032,33.1162,33200.0
2008-02-04 12:00:00,51.14,51.18,50.99,51.01,42800.0,33.1227,33.1486,33.0255,33.0385,42800.0
2008-02-04 12:10:00,51.0,51.08,51.0,51.02,49900.0,33.032,33.0838,33.032,33.045,49900.0
2008-02-04 12:20:00,51.03,51.04,50.95,51.04,39200.0,33.0514,33.0579,32.9996,33.0579,39200.0
2008-02-04 12:30:00,51.04,51.19,51.04,51.09,41100.0,33.0579,33.1551,33.0579,33.0903,41100.0
2008-02-04 12:40:00,51.1,51.2,51.05,51.12,123400.0,33.0968,33.1615,33.0644,33.1097,123400.0
2008-02-04 12:50:00,51.12,51.18,51.02,51.13,28300.0,33.1097,33.1486,33.045,33.1162,28300.0
2008-02-04 13:00:00,51.11,51.13,50.87,50.91,30000.0,33.1032,33.1162,32.9478,32.9737,30000.0
2008-02-04 13:10:00,50.93,51.03,50.93,51.0,24500.0,32.9867,33.0514,32.9867,33.032,24500.0
2008-02-04 13:20:00,51.0,51.02,50.96,51.0,31000.0,33.032,33.045,33.0061,33.032,31000.0
2008-02-04 13:30:00,51.01,51.03,50.88,50.92,41500.0,33.0385,33.0514,32.9543,32.9802,41500.0
2008-02-04 13:40:00,50.96,51.06,50.96,51.05,31700.0,33.0061,33.0709,33.0061,33.0644,31700.0
2008-02-04 13:50:00,51.06,51.06,51.0,51.02,27300.0,33.0709,33.0709,33.032,33.045,27300.0
2008-02-04 14:00:00,51.02,51.09,50.93,51.0,47200.0,33.045,33.0903,32.9867,33.032,47200.0
2008-02-04 14:10:00,51.0,51.09,50.98,50.99,51100.0,33.032,33.0903,33.019,33.0255,51100.0
2008-02-04 14:20:00,50.98,51.09,50.94,51.01,31700.0,33.019,33.0903,32.9931,33.0385,31700.0
2008-02-04 14:30:00,51.01,51.01,50.75,50.77,48900.0,33.0385,33.0385,32.8701,32.883,48900.0
2008-02-04 14:40:00,50.76,51.0,50.76,50.97,29800.0,32.8766,33.032,32.8766,33.0126,29800.0
2008-02-04 14:50:00,50.97,51.06,50.81,50.99,63600.0,33.0126,33.0709,32.9089,33.0255,63600.0
2008-02-04 15:00:00,51.0,51.12,50.95,51.12,65000.0,33.032,33.1097,32.9996,33.1097,65000.0
2008-02-04 15:10:00,51.11,51.22,51.1,51.18,45400.0,33.1032,33.1745,33.0968,33.1486,45400.0
2008-02-04 15:20:00,51.18,51.23,51.09,51.2,60500.0,33.1486,33.181,33.0903,33.1615,60500.0
2008-02-04 15:30:00,51.19,51.22,50.97,51.09,83900.0,33.1551,33.1745,33.0126,33.0903,83900.0
2008-02-04 15:40:00,51.1,51.23,51.07,51.21,111300.0,33.0968,33.181,33.0773,33.168,111300.0
2008-02-04 15:50:00,51.22,51.27,50.91,50.99,306500.0,33.1745,33.2069,32.9737,33.0255,306500.0
2008-02-05 09:30:00,50.18,50.47,49.85,50.1,113200.0,32.5009,32.6887,32.2872,32.4491,113200.0
2008-02-05 09:40:00,50.09,50.1,49.63,49.78,77300.0,32.4426,32.4491,32.1447,32.2418,77300.0
2008-02-05 09:50:00,49.78,50.26,49.75,50.06,80700.0,32.2418,32.5527,32.2224,32.4232,80700.0
2008-02-05 10:00:00,50.05,50.11,49.96,50.03,48700.0,32.4167,32.4556,32.3584,32.4037,48700.0
2008-02-05 10:10:00,50.04,50.2,49.93,50.05,56400.0,32.4102,32.5138,32.339,32.4167,56400.0
2008-02-05 10:20:00,50.02,50.09,49.9,50.05,62400.0,32.3973,32.4426,32.3195,32.4167,62400.0
2008-02-05 10:30:00,50.05,50.09,49.92,50.09,62700.0,32.4167,32.4426,32.3325,32.4426,62700.0
2008-02-05 10:40:00,50.09,50.14,49.97,50.0,142300.0,32.4426,32.475,32.3649,32.3843,142300.0
2008-02-05 10:50:00,49.99,50.04,49.94,49.97,45000.0,32.3778,32.4102,32.3454,32.3649,45000.0
2008-02-05 11:00:00,49.99,50.06,49.9,49.99,87400.0,32.3778,32.4232,32.3195,32.3778,87400.0
2008-02-05 11:10:00,49.99,50.06,49.95,49.99,28500.0,32.3778,32.4232,32.3519,32.3778,28500.0
2008-02-05 11:20:00,50.0,50.11,49.9,49.91,51400.0,32.3843,32.4556,32.3195,32.326,51400.0
2008-02-05 11:30:00,49.91,50.07,49.88,49.99,57000.0,32.326,32.4296,32.3066,32.3778,57000.0
2008-02-05 11:40:00,49.97,50.17,49.94,50.13,23100.0,32.3649,32.4944,32.3454,32.4685,23100.0
2008-02-05 11:50:00,50.12,50.14,50.03,50.1,25700.0,32.462,32.475,32.4037,32.4491,25700.0
2008-02-05 12:00:00,50.1,50.1,49.93,49.95,28100.0,32.4491,32.4491,32.339,32.3519,28100.0
2008-02-05 12:10:00,49.96,49.96,49.89,49.93,35900.0,32.3584,32.3584,32.3131,32.339,35900.0
2008-02-05 12:20:00,49.93,49.93,49.86,49.87,46000.0,32.339,32.339,32.2936,32.3001,46000.0
2008-02-05 12:30:00,49.87,49.9,49.77,49.81,53600.0,32.3001,32.3195,32.2353,32.2612,53600.0
2008-02-05 12:40:00,49.79,49.96,49.77,49.92,32100.0,32.2483,32.3584,32.2353,32.3325,32100.0
2008-02-05 12:50:00,49.9,49.97,49.9,49.93,21900.0,32.3195,32.3649,32.3195,32.339,21900.0
2008-02-05 13:00:00,49.93,50.0,49.91,49.93,40600.0,32.339,32.3843,32.326,32.339,40600.0
2008-02-05 13:10:00,49.91,49.91,49.78,49.84,47500.0,32.326,32.326,32.2418,32.2807,47500.0
2008-02-05 13:20:00,49.84,49.89,49.78,49.79,29200.0,32.2807,32.3131,32.2418,32.2483,29200.0
2008-02-05 13:30:00,49.79,49.8,49.69,49.76,67200.0,32.2483,32.2548,32.1835,32.2289,67200.0
2008-02-05 13:40:00,49.75,49.82,49.69,49.7,52200.0,32.2224,32.2677,32.1835,32.19,52200.0
2008-02-05 13:50:00,49.71,49.82,49.69,49.78,45700.0,32.1965,32.2677,32.1835,32.2418,45700.0
2008-02-05 14:00:00,49.79,49.88,49.68,49.85,55800.0,32.2483,32.3066,32.1771,32.2872,55800.0
2008-02-05 14:10:00,49.84,49.91,49.76,49.9,38100.0,32.2807,32.326,32.2289,32.3195,38100.0
2008-02-05 14:20:00,49.91,50.0,49.82,49.98,58900.0,32.326,32.3843,32.2677,32.3714,58900.0
2008-02-05 14:30:00,49.99,50.15,49.93,50.1,52800.0,32.3778,32.4815,32.339,32.4491,52800.0
2008-02-05 14:40:00,50.09,50.12,50.0,50.01,56500.0,32.4426,32.462,32.3843,32.3908,56500.0
2008-02-05 14:50:00,50.0,50.01,49.87,49.89,65600.0,32.3843,32.3908,32.3001,32.3131,65600.0
2008-02-05 15:00:00,49.89,49.91,49.76,49.78,90500.0,32.3131,32.326,32.2289,32.2418,90500.0
2008-02-05 15:10:00,49.78,49.86,49.69,49.85,59600.0,32.2418,32.2936,32.1835,32.2872,59600.0
2008-02-05 15:20:00,49.88,49.91,49.71,49.8,102600.0,32.3066,32.326,32.1965,32.2548,102600.0
2008-02-05 15:30:00,49.78,49.94,49.77,49.91,105700.0,32.2418,32.3454,32.2353,32.326,105700.0
2008-02-05 15:40:00,49.91,49.91,49.61,49.66,215900.0,32.326,32.326,32.1317,32.1641,215900.0
2008-02-05 15:50:00,49.64,49.75,49.6,49.61,236800.0,32.1511,32.2224,32.1252,32.1317,236800.0
2008-02-06 09:30:00,50.02,50.14,49.53,49.63,149700.0,32.3973,32.475,32.0799,32.1447,149700.0
2008-02-06 09:40:00,49.63,49.69,49.35,49.63,325500.0,32.1447,32.1835,31.9633,32.1447,325500.0
2008-02-06 09:50:00,49.62,49.68,49.35,49.53,68600.0,32.1382,32.1771,31.9633,32.0799,68600.0
2008-02-06 10:00:00,49.52,49.73,49.52,49.62,175600.0,32.0734,32.2094,32.0734,32.1382,175600.0
2008-02-06 10:10:00,49.62,49.81,49.55,49.59,115300.0,32.1382,32.2612,32.0929,32.1188,115300.0
2008-02-06 10:20:00,49.59,49.7,49.55,49.62,44100.0,32.1188,32.19,32.0929,32.1382,44100.0
2008-02-06 10:30:00,49.62,49.71,49.49,49.69,65400.0,32.1382,32.1965,32.054,32.1835,65400.0
2008-02-06 10:40:00,49.66,49.74,49.55,49.72,109400.0,32.1641,32.2159,32.0929,32.203,109400.0
2008-02-06 10:50:00,49.74,49.74,49.52,49.56,74200.0,32.2159,32.2159,32.0734,32.0993,74200.0
2008-02-06 11:00:00,49.55,49.71,49.49,49.59,67400.0,32.0929,32.1965,32.054,32.1188,67400.0
2008-02-06 11:10:00,49.6,49.73,49.58,49.68,105800.0,32.1252,32.2094,32.1123,32.1771,105800.0
2008-02-06 11:20:00,49.68,49.96,49.68,49.9,156500.0,32.1771,32.3584,32.1771,32.3195,156500.0
2008-02-06 11:30:00,49.89,49.94,49.8,49.87,133200.0,32.3131,32.3454,32.2548,32.3001,133200.0
2008-02-06 11:40:00,49.87,49.9,49.74,49.85,89500.0,32.3001,32.3195,32.2159,32.2872,89500.0
2008-02-06 11:50:00,49.82,49.89,49.75,49.79,62200.0,32.2677,32.3131,32.2224,32.2483,62200.0
2008-02-06 12:00:00,49.78,49.83,49.75,49.76,152500.0,32.2418,32.2742,32.2224,32.2289,152500.0
2008-02-06 12:10:00,49.78,49.79,49.63,49.74,60900.0,32.2418,32.2483,32.1447,32.2159,60900.0
2008-02-06 12:20:00,49.74,49.76,49.66,49.69,92400.0,32.2159,32.2289,32.1641,32.1835,92400.0
2008-02-06 12:30:00,49.71,49.8,49.69,49.78,76600.0,32.1965,32.2548,32.1835,32.2418,76600.0
2008-02-06 12:40:00,49.79,49.8,49.73,49.74,52500.0,32.2483,32.2548,32.2094,32.2159,52500.0
2008-02-06 12:50:00,49.74,49.76,49.68,49.76,58300.0,32.2159,32.2289,32.1771,32.2289,58300.0
2008-02-06 13:00:00,49.75,49.8,49.74,49.77,62400.0,32.2224,32.2548,32.2159,32.2353,62400.0
2008-02-06 13:10:00,49.76,49.76,49.63,49.65,61700.0,32.2289,32.2289,32.1447,32.1576,61700.0
2008-02-06 13:20:00,49.63,49.67,49.57,49.58,81700.0,32.1447,32.1706,32.1058,32.1123,81700.0
2008-02-06 13:30:00,49.58,49.6,49.43,49.46,83600.0,32.1123,32.1252,32.0151,32.0346,83600.0
2008-02-06 13:40:00,49.45,49.46,49.24,49.27,131400.0,32.0281,32.0346,31.8921,31.9115,131400.0
2008-02-06 13:50:00,49.26,49.27,49.13,49.15,88400.0,31.905,31.9115,31.8208,31.8338,88400.0
2008-02-06 14:00:00,49.16,49.38,49.16,49.29,112500.0,31.8403,31.9827,31.8403,31.9245,112500.0
2008-02-06 14:10:00,49.27,49.31,49.0,49.1,83000.0,31.9115,31.9374,31.7366,31.8014,83000.0
2008-02-06 14:20:00,49.09,49.24,49.03,49.17,55100.0,31.7949,31.8921,31.7561,31.8467,55100.0
2008-02-06 14:30:00,49.18,49.34,49.16,49.34,45000.0,31.8532,31.9568,31.8403,31.9568,45000.0
2008-02-06 14:40:00,49.33,49.39,49.27,49.39,66200.0,31.9504,31.9892,31.9115,31.9892,66200.0
2008-02-06 14:50:00,49.4,49.5,49.32,49.32,57900.0,31.9957,32.0605,31.9439,31.9439,57900.0
2008-02-06 15:00:00,49.32,49.41,49.27,49.31,84500.0,31.9439,32.0022,31.9115,31.9374,84500.0
2008-02-06 15:10:00,49.31,49.41,49.12,49.3,138300.0,31.9374,32.0022,31.8143,31.9309,138300.0
2008-02-06 15:20:00,49.29,49.4,49.23,49.34,207500.0,31.9245,31.9957,31.8856,31.9568,207500.0
2008-02-06 15:30:00,49.33,49.37,49.25,49.36,188800.0,31.9504,31.9763,31.8985,31.9698,188800.0
2008-02-06 15:40:00,49.37,49.43,49.25,49.41,407000.0,31.9763,32.0151,31.8985,32.0022,407000.0
2008-02-06 15:50:00,49.4,49.6,49.27,49.42,596800.0,31.9957,32.1252,31.9115,32.0087,596800.0
2008-02-07 09:30:00,49.3,49.44,48.75,49.15,94000.0,31.9309,32.0216,31.5747,31.8338,94000.0
2008-02-07 09:40:00,49.15,49.3,48.9,48.99,54200.0,31.8338,31.9309,31.6719,31.7301,54200.0
2008-02-07 09:50:00,48.97,49.2,48.95,49.18,119300.0,31.7172,31.8662,31.7042,31.8532,119300.0
2008-02-07 10:00:00,49.16,49.52,49.1,49.39,220000.0,31.8403,32.0734,31.8014,31.9892,220000.0
2008-02-07 10:10:00,49.39,49.45,49.18,49.24,212700.0,31.9892,32.0281,31.8532,31.8921,212700.0
2008-02-07 10:20:00,49.26,49.32,49.09,49.17,65300.0,31.905,31.9439,31.7949,31.8467,65300.0
2008-02-07 10:30:00,49.16,49.21,49.0,49.0,110700.0,31.8403,31.8726,31.7366,31.7366,110700.0
2008-02-07 10:40:00,49.01,49.01,48.83,48.91,65600.0,31.7431,31.7431,31.6265,31.6783,65600.0
2008-02-07 10:50:00,48.9,49.1,48.86,48.9,111700.0,31.6719,31.8014,31.6459,31.6719,111700.0
2008-02-07 11:00:00,48.9,49.08,48.79,48.8,54200.0,31.6719,31.7884,31.6006,31.6071,54200.0
2008-02-07 11:10:00,48.79,48.87,48.72,48.75,121100.0,31.6006,31.6524,31.5553,31.5747,121100.0
2008-02-07 11:20:00,48.74,48.87,48.69,48.7,38300.0,31.5682,31.6524,31.5358,31.5423,38300.0
2008-02-07 11:30:00,48.7,48.77,48.51,48.52,244000.0,31.5423,31.5877,31.4193,31.4257,244000.0
2008-02-07 11:40:00,48.52,48.61,48.5,48.53,107100.0,31.4257,31.484,31.4128,31.4322,107100.0
2008-02-07 11:50:00,48.53,48.63,48.5,48.61,92000.0,31.4322,31.497,31.4128,31.484,92000.0
2008-02-07 12:00:00,48.62,48.7,48.61,48.69,55300.0,31.4905,31.5423,31.484,31.5358,55300.0
2008-02-07 12:10:00,48.67,48.69,48.64,48.65,50200.0,31.5229,31.5358,31.5035,31.5099,50200.0
2008-02-07 12:20:00,48.64,48.71,48.61,48.7,42900.0,31.5035,31.5488,31.484,31.5423,42900.0
2008-02-07 12:30:00,48.69,48.82,48.67,48.71,150400.0,31.5358,31.62,31.5229,31.5488,150400.0
2008-02-07 12:40:00,48.73,48.87,48.71,48.85,63000.0,31.5617,31.6524,31.5488,31.6395,63000.0
2008-02-07 12:50:00,48.86,48.91,48.82,48.9,52900.0,31.6459,31.6783,31.62,31.6719,52900.0
2008-02-07 13:00:00,48.92,48.92,48.85,48.92,37700.0,31.6848,31.6848,31.6395,31.6848,37700.0
2008-02-07 13:10:00,48.91,48.96,48.88,48.92,37700.0,31.6783,31.7107,31.6589,31.6848,37700.0
2008-02-07 13:20:00,48.9,49.09,48.89,49.05,81300.0,31.6719,31.7949,31.6654,31.769,81300.0
2008-02-07 13:30:00,49.03,49.05,48.96,49.0,46900.0,31.7561,31.769,31.7107,31.7366,46900.0
2008-02-07 13:40:00,49.0,49.13,49.0,49.08,142500.0,31.7366,31.8208,31.7366,31.7884,142500.0
2008-02-07 13:50:00,49.08,49.23,49.03,49.14,141600.0,31.7884,31.8856,31.7561,31.8273,141600.0
2008-02-07 14:00:00,49.13,49.2,49.04,49.16,214900.0,31.8208,31.8662,31.7625,31.8403,214900.0
2008-02-07 14:10:00,49.16,49.17,48.97,49.03,89000.0,31.8403,31.8467,31.7172,31.7561,89000.0
2008-02-07 14:20:00,49.02,49.1,48.89,48.99,91500.0,31.7496,31.8014,31.6654,31.7301,91500.0
2008-02-07 14:30:00,48.99,48.99,48.71,48.73,102100.0,31.7301,31.7301,31.5488,31.5617,102100.0
2008-02-07 14:40:00,48.74,48.92,48.69,48.91,106900.0,31.5682,31.6848,31.5358,31.6783,106900.0
2008-02-07 14:50:00,48.91,49.02,48.82,48.82,95100.0,31.6783,31.7496,31.62,31.62,95100.0
2008-02-07 15:00:00,48.81,48.81,48.54,48.54,128000.0,31.6136,31.6136,31.4387,31.4387,128000.0
2008-02-07 15:10:00,48.54,48.84,48.5,48.79,124700.0,31.4387,31.633,31.4128,31.6006,124700.0
2008-02-07 15:20:00,48.8,48.91,48.76,48.86,186400.0,31.6071,31.6783,31.5812,31.6459,186400.0
2008-02-07 15:30:00,48.86,49.4,48.77,48.86,177400.0,31.6459,31.9957,31.5877,31.6459,177400.0
2008-02-07 15:40:00,48.85,48.91,48.7,48.79,210000.0,31.6395,31.6783,31.5423,31.6006,210000.0
2008-02-07 15:50:00,48.79,48.94,48.77,48.89,244000.0,31.6006,31.6978,31.5877,31.6654,244000.0
2008-02-08 09:30:00,48.46,48.79,48.46,48.61,88500.0,31.3869,31.6006,31.3869,31.484,88500.0
2008-02-08 09:40:00,48.61,48.71,48.38,48.61,70700.0,31.484,31.5488,31.3351,31.484,70700.0
2008-02-08 09:50:00,48.6,48.68,48.38,48.54,80100.0,31.4775,31.5294,31.3351,31.4387,80100.0
2008-02-08 10:00:00,48.54,48.64,48.42,48.48,92000.0,31.4387,31.5035,31.361,31.3998,92000.0
2008-02-08 10:10:00,48.47,48.8,48.43,48.76,95100.0,31.3934,31.6071,31.3674,31.5812,95100.0
2008-02-08 10:20:00,48.74,48.87,48.66,48.71,122200.0,31.5682,31.6524,31.5164,31.5488,122200.0
2008-02-08 10:30:00,48.72,48.72,48.42,48.54,59700.0,31.5553,31.5553,31.361,31.4387,59700.0
2008-02-08 10:40:00,48.55,48.88,48.55,48.83,23800.0,31.4452,31.6589,31.4452,31.6265,23800.0
2008-02-08 10:50:00,48.82,48.9,48.76,48.76,32500.0,31.62,31.6719,31.5812,31.5812,32500.0
2008-02-08 11:00:00,48.79,48.99,48.67,48.96,29200.0,31.6006,31.7301,31.5229,31.7107,29200.0
2008-02-08 11:10:00,48.97,49.1,48.89,48.96,41900.0,31.7172,31.8014,31.6654,31.7107,41900.0
2008-02-08 11:20:00,48.94,49.01,48.82,48.94,44200.0,31.6978,31.7431,31.62,31.6978,44200.0
2008-02-08 11:30:00,48.92,48.98,48.85,48.92,27200.0,31.6848,31.7237,31.6395,31.6848,27200.0
2008-02-08 11:40:00,48.92,48.94,48.74,48.75,26200.0,31.6848,31.6978,31.5682,31.5747,26200.0
2008-02-08 11:50:00,48.74,48.75,48.52,48.53,34500.0,31.5682,31.5747,31.4257,31.4322,34500.0
2008-02-08 12:00:00,48.53,48.58,48.44,48.49,59200.0,31.4322,31.4646,31.3739,31.4063,59200.0
2008-02-08 12:10:00,48.49,48.54,48.39,48.47,31000.0,31.4063,31.4387,31.3415,31.3934,31000.0
2008-02-08 12:20:00,48.46,48.47,48.3,48.47,59900.0,31.3869,31.3934,31.2832,31.3934,59900.0
2008-02-08 12:30:00,48.45,48.46,48.31,48.44,37200.0,31.3804,31.3869,31.2897,31.3739,37200.0
2008-02-08 12:40:00,48.45,48.53,48.26,48.29,65500.0,31.3804,31.4322,31.2573,31.2768,65500.0
2008-02-08 12:50:00,48.31,48.54,48.3,48.53,30600.0,31.2897,31.4387,31.2832,31.4322,30600.0
2008-02-08 13:00:00,48.53,48.53,48.38,48.46,23800.0,31.4322,31.4322,31.3351,31.3869,23800.0
2008-02-08 13:10:00,48.45,48.46,48.26,48.26,44600.0,31.3804,31.3869,31.2573,31.2573,44600.0
2008-02-08 13:20:00,48.25,48.38,48.22,48.35,46900.0,31.2509,31.3351,31.2314,31.3156,46900.0
2008-02-08 13:30:00,48.35,48.36,48.14,48.17,38600.0,31.3156,31.3221,31.1796,31.199,38600.0
2008-02-08 13:40:00,48.16,48.41,48.07,48.36,49400.0,31.1926,31.3545,31.1343,31.3221,49400.0
2008-02-08 13:50:00,48.36,48.49,48.3,48.32,53700.0,31.3221,31.4063,31.2832,31.2962,53700.0
2008-02-08 14:00:00,48.32,48.4,48.31,48.33,37800.0,31.2962,31.348,31.2897,31.3027,37800.0
2008-02-08 14:10:00,48.33,48.59,48.3,48.57,39400.0,31.3027,31.4711,31.2832,31.4581,39400.0
2008-02-08 14:20:00,48.57,48.62,48.49,48.55,34400.0,31.4581,31.4905,31.4063,31.4452,34400.0
2008-02-08 14:30:00,48.54,48.6,48.41,48.55,33100.0,31.4387,31.4775,31.3545,31.4452,33100.0
2008-02-08 14:40:00,48.52,48.57,48.34,48.34,28000.0,31.4257,31.4581,31.3092,31.3092,28000.0
2008-02-08 14:50:00,48.33,48.45,48.23,48.24,45500.0,31.3027,31.3804,31.2379,31.2444,45500.0
2008-02-08 15:00:00,48.27,48.42,48.24,48.42,43600.0,31.2638,31.361,31.2444,31.361,43600.0
2008-02-08 15:10:00,48.42,48.56,48.37,48.55,69800.0,31.361,31.4516,31.3286,31.4452,69800.0
2008-02-08 15:20:00,48.54,48.56,48.4,48.46,99400.0,31.4387,31.4516,31.348,31.3869,99400.0
2008-02-08 15:30:00,48.46,48.63,48.44,48.55,125200.0,31.3869,31.497,31.3739,31.4452,125200.0
2008-02-08 15:40:00,48.55,48.68,48.51,48.6,197200.0,31.4452,31.5294,31.4193,31.4775,197200.0
2008-02-08 15:50:00,48.59,48.59,48.46,48.52,258100.0,31.4711,31.4711,31.3869,31.4257,258100.0
2008-02-11 09:30:00,48.31,48.5,48.0,48.09,96200.0,31.2897,31.4128,31.0889,31.1472,96200.0
2008-02-11 09:40:00,48.09,48.25,47.94,48.12,82900.0,31.1472,31.2509,31.0501,31.1667,82900.0
2008-02-11 09:50:00,48.12,48.22,47.84,48.1,48200.0,31.1667,31.2314,30.9853,31.1537,48200.0
2008-02-11 10:00:00,48.11,48.25,48.05,48.05,59600.0,31.1602,31.2509,31.1213,31.1213,59600.0
2008-02-11 10:10:00,48.06,48.17,48.02,48.11,38000.0,31.1278,31.199,31.1019,31.1602,38000.0
2008-02-11 10:20:00,48.1,48.12,47.94,48.07,19900.0,31.1537,31.1667,31.0501,31.1343,19900.0
2008-02-11 10:30:00,48.07,48.14,47.92,48.06,33500.0,31.1343,31.1796,31.0371,31.1278,33500.0
2008-02-11 10:40:00,48.04,48.1,47.88,47.9,43500.0,31.1148,31.1537,31.0112,31.0242,43500.0
2008-02-11 10:50:00,47.9,48.03,47.86,48.01,27100.0,31.0242,31.1084,30.9983,31.0954,27100.0
2008-02-11 11:00:00,47.98,48.13,47.91,48.06,33100.0,31.076,31.1731,31.0306,31.1278,33100.0
2008-02-11 11:10:00,48.06,48.25,48.06,48.22,22500.0,31.1278,31.2509,31.1278,31.2314,22500.0
2008-02-11 11:20:00,48.22,48.34,48.08,48.13,28100.0,31.2314,31.3092,31.1408,31.1731,28100.0
2008-02-11 11:30:00,48.13,48.13,48.01,48.1,20500.0,31.1731,31.1731,31.0954,31.1537,20500.0
2008-02-11 11:40:00,48.1,48.25,48.1,48.13,29900.0,31.1537,31.2509,31.1537,31.1731,29900.0
2008-02-11 11:50:00,48.11,48.19,48.02,48.04,20200.0,31.1602,31.212,31.1019,31.1148,20200.0
2008-02-11 12:00:00,48.04,48.27,48.04,48.25,45700.0,31.1148,31.2638,31.1148,31.2509,45700.0
2008-02-11 12:10:00,48.24,48.32,48.19,48.24,18700.0,31.2444,31.2962,31.212,31.2444,18700.0
2008-02-11 12:20:00,48.26,48.27,48.13,48.16,24300.0,31.2573,31.2638,31.1731,31.1926,24300.0
2008-02-11 12:30:00,48.15,48.31,48.05,48.2,62200.0,31.1861,31.2897,31.1213,31.2185,62200.0
2008-02-11 12:40:00,48.21,48.48,48.2,48.42,30800.0,31.225,31.3998,31.2185,31.361,30800.0
2008-02-11 12:50:00,48.43,48.43,48.29,48.35,32300.0,31.3674,31.3674,31.2768,31.3156,32300.0
2008-02-11 13:00:00,48.35,48.45,48.32,48.33,25400.0,31.3156,31.3804,31.2962,31.3027,25400.0
2008-02-11 13:10:00,48.33,48.38,48.24,48.27,45800.0,31.3027,31.3351,31.2444,31.2638,45800.0
2008-02-11 13:20:00,48.27,48.46,48.26,48.41,44200.0,31.2638,31.3869,31.2573,31.3545,44200.0
2008-02-11 13:30:00,48.42,48.53,48.33,48.5,86000.0,31.361,31.4322,31.3027,31.4128,86000.0
2008-02-11 13:40:00,48.49,48.51,48.38,48.48,35800.0,31.4063,31.4193,31.3351,31.3998,35800.0
2008-02-11 13:50:00,48.46,48.54,48.44,48.5,30300.0,31.3869,31.4387,31.3739,31.4128,30300.0
2008-02-11 14:00:00,48.5,48.55,48.42,48.51,40900.0,31.4128,31.4452,31.361,31.4193,40900.0
2008-02-11 14:10:00,48.5,48.61,48.42,48.48,89700.0,31.4128,31.484,31.361,31.3998,89700.0
2008-02-11 14:20:00,48.48,48.53,48.39,48.4,447900.0,31.3998,31.4322,31.3415,31.348,447900.0
2008-02-11 14:30:00,48.41,48.57,48.41,48.5,130000.0,31.3545,31.4581,31.3545,31.4128,130000.0
2008-02-11 14:40:00,48.5,48.57,48.47,48.54,65200.0,31.4128,31.4581,31.3934,31.4387,65200.0
2008-02-11 14:50:00,48.54,48.61,48.5,48.52,58800.0,31.4387,31.484,31.4128,31.4257,58800.0
2008-02-11 15:00:00,48.52,48.64,48.47,48.54,78200.0,31.4257,31.5035,31.3934,31.4387,78200.0
2008-02-11 15:10:00,48.54,48.63,48.5,48.5,51800.0,31.4387,31.497,31.4128,31.4128,51800.0
2008-02-11 15:20:00,48.5,48.64,48.49,48.62,117000.0,31.4128,31.5035,31.4063,31.4905,117000.0
2008-02-11 15:30:00,48.61,48.64,48.45,48.53,90400.0,31.484,31.5035,31.3804,31.4322,90400.0
2008-02-11 15:40:00,48.53,48.64,48.49,48.61,118100.0,31.4322,31.5035,31.4063,31.484,118100.0
2008-02-11 15:50:00,48.62,48.65,48.53,48.54,149600.0,31.4905,31.5099,31.4322,31.4387,149600.0
2008-02-12 09:30:00,48.97,48.99,48.67,48.79,54500.0,31.7172,31.7301,31.5229,31.6006,54500.0
2008-02-12 09:40:00,48.78,48.9,48.62,48.89,68600.0,31.5941,31.6719,31.4905,31.6654,68600.0
2008-02-12 09:50:00,48.88,48.99,48.83,48.97,83500.0,31.6589,31.7301,31.6265,31.7172,83500.0
2008-02-12 10:00:00,48.98,49.17,48.88,48.95,151800.0,31.7237,31.8467,31.6589,31.7042,151800.0
2008-02-12 10:10:00,48.95,49.2,48.94,49.05,124300.0,31.7042,31.8662,31.6978,31.769,124300.0
2008-02-12 10:20:00,49.05,49.12,48.98,49.1,94100.0,31.769,31.8143,31.7237,31.8014,94100.0
2008-02-12 10:30:00,49.1,49.12,49.05,49.07,73800.0,31.8014,31.8143,31.769,31.782,73800.0
2008-02-12 10:40:00,49.06,49.16,49.01,49.1,62400.0,31.7755,31.8403,31.7431,31.8014,62400.0
2008-02-12 10:50:00,49.12,49.18,48.99,49.15,66600.0,31.8143,31.8532,31.7301,31.8338,66600.0
2008-02-12 11:00:00,49.16,49.22,49.08,49.13,103100.0,31.8403,31.8791,31.7884,31.8208,103100.0
2008-02-12 11:10:00,49.14,49.2,49.11,49.14,73500.0,31.8273,31.8662,31.8079,31.8273,73500.0
2008-02-12 11:20:00,49.15,49.18,49.08,49.14,117000.0,31.8338,31.8532,31.7884,31.8273,117000.0
2008-02-12 11:30:00,49.14,49.17,49.05,49.14,42300.0,31.8273,31.8467,31.769,31.8273,42300.0
2008-02-12 11:40:00,49.14,49.22,49.08,49.16,39500.0,31.8273,31.8791,31.7884,31.8403,39500.0
2008-02-12 11:50:00,49.17,49.24,49.13,49.15,57300.0,31.8467,31.8921,31.8208,31.8338,57300.0
2008-02-12 12:00:00,49.17,49.26,49.1,49.21,73500.0,31.8467,31.905,31.8014,31.8726,73500.0
2008-02-12 12:10:00,49.22,49.24,49.12,49.21,82900.0,31.8791,31.8921,31.8143,31.8726,82900.0
2008-02-12 12:20:00,49.2,49.2,49.05,49.12,86800.0,31.8662,31.8662,31.769,31.8143,86800.0
2008-02-12 12:30:00,49.12,49.17,49.05,49.13,26800.0,31.8143,31.8467,31.769,31.8208,26800.0
2008-02-12 12:40:00,49.12,49.14,49.02,49.04,58500.0,31.8143,31.8273,31.7496,31.7625,58500.0
2008-02-12 12:50:00,49.04,49.17,49.04,49.17,58800.0,31.7625,31.8467,31.7625,31.8467,58800.0
2008-02-12 13:00:00,49.18,49.26,49.15,49.25,74000.0,31.8532,31.905,31.8338,31.8985,74000.0
2008-02-12 13:10:00,49.26,49.31,49.2,49.28,76400.0,31.905,31.9374,31.8662,31.918,76400.0
2008-02-12 13:20:00,49.28,49.36,49.23,49.36,113000.0,31.918,31.9698,31.8856,31.9698,113000.0
2008-02-12 13:30:00,49.35,49.37,49.29,49.32,107700.0,31.9633,31.9763,31.9245,31.9439,107700.0
2008-02-12 13:40:00,49.31,49.34,49.24,49.26,111400.0,31.9374,31.9568,31.8921,31.905,111400.0
2008-02-12 13:50:00,49.27,49.34,49.26,49.32,119900.0,31.9115,31.9568,31.905,31.9439,119900.0
2008-02-12 14:00:00,49.32,49.34,49.29,49.31,21600.0,31.9439,31.9568,31.9245,31.9374,21600.0
2008-02-12 14:10:00,49.3,49.37,49.2,49.2,86500.0,31.9309,31.9763,31.8662,31.8662,86500.0
2008-02-12 14:20:00,49.18,49.31,49.17,49.27,98400.0,31.8532,31.9374,31.8467,31.9115,98400.0
2008-02-12 14:30:00,49.26,49.28,49.15,49.25,103400.0,31.905,31.918,31.8338,31.8985,103400.0
2008-02-12 14:40:00,49.26,49.35,49.17,49.28,70500.0,31.905,31.9633,31.8467,31.918,70500.0
2008-02-12 14:50:00,49.28,49.36,49.27,49.32,90600.0,31.918,31.9698,31.9115,31.9439,90600.0
2008-02-12 15:00:00,49.32,49.32,49.04,49.14,66600.0,31.9439,31.9439,31.7625,31.8273,66600.0
2008-02-12 15:10:00,49.14,49.22,49.12,49.16,47800.0,31.8273,31.8791,31.8143,31.8403,47800.0
2008-02-12 15:20:00,49.17,49.18,48.85,48.97,74300.0,31.8467,31.8532,31.6395,31.7172,74300.0
2008-02-12 15:30:00,48.98,48.99,48.7,48.75,136300.0,31.7237,31.7301,31.5423,31.5747,136300.0
2008-02-12 15:40:00,48.75,49.04,48.74,49.02,124700.0,31.5747,31.7625,31.5682,31.7496,124700.0
2008-02-12 15:50:00,49.03,49.05,48.92,49.0,170100.0,31.7561,31.769,31.6848,31.7366,170100.0
2008-02-13 09:30:00,49.48,49.66,49.36,49.42,155100.0,32.0475,32.1641,31.9698,32.0087,155100.0
2008-02-13 09:40:00,49.43,49.49,49.26,49.45,152100.0,32.0151,32.054,31.905,32.0281,152100.0
2008-02-13 09:50:00,49.45,49.53,49.33,49.44,133900.0,32.0281,32.0799,31.9504,32.0216,133900.0
2008-02-13 10:00:00,49.44,49.47,49.29,49.39,87700.0,32.0216,32.041,31.9245,31.9892,87700.0
2008-02-13 10:10:00,49.39,49.49,49.35,49.35,157400.0,31.9892,32.054,31.9633,31.9633,157400.0
2008-02-13 10:20:00,49.36,49.43,49.31,49.39,121200.0,31.9698,32.0151,31.9374,31.9892,121200.0
2008-02-13 10:30:00,49.4,49.42,49.23,49.41,65000.0,31.9957,32.0087,31.8856,32.0022,65000.0
2008-02-13 10:40:00,49.42,49.42,49.35,49.39,37800.0,32.0087,32.0087,31.9633,31.9892,37800.0
2008-02-13 10:50:00,49.38,49.44,49.36,49.38,59900.0,31.9827,32.0216,31.9698,31.9827,59900.0
2008-02-13 11:00:00,49.39,49.49,49.36,49.46,36200.0,31.9892,32.054,31.9698,32.0346,36200.0
2008-02-13 11:10:00,49.47,49.47,49.32,49.34,75000.0,32.041,32.041,31.9439,31.9568,75000.0
2008-02-13 11:20:00,49.36,49.47,49.34,49.43,55800.0,31.9698,32.041,31.9568,32.0151,55800.0
2008-02-13 11:30:00,49.42,49.47,49.39,49.47,68400.0,32.0087,32.041,31.9892,32.041,68400.0
2008-02-13 11:40:00,49.47,49.54,49.41,49.46,106400.0,32.041,32.0864,32.0022,32.0346,106400.0
2008-02-13 11:50:00,49.46,49.5,49.41,49.49,114100.0,32.0346,32.0605,32.0022,32.054,114100.0
2008-02-13 12:00:00,49.48,49.52,49.42,49.52,47900.0,32.0475,32.0734,32.0087,32.0734,47900.0
2008-02-13 12:10:00,49.51,49.54,49.45,49.47,97200.0,32.0669,32.0864,32.0281,32.041,97200.0
2008-02-13 12:20:00,49.47,49.5,49.43,49.45,33300.0,32.041,32.0605,32.0151,32.0281,33300.0
2008-02-13 12:30:00,49.47,49.49,49.44,49.44,59400.0,32.041,32.054,32.0216,32.0216,59400.0
2008-02-13 12:40:00,49.45,49.46,49.38,49.45,34700.0,32.0281,32.0346,31.9827,32.0281,34700.0
2008-02-13 12:50:00,49.46,49.47,49.42,49.46,23300.0,32.0346,32.041,32.0087,32.0346,23300.0
2008-02-13 13:00:00,49.46,49.59,49.39,49.58,176600.0,32.0346,32.1188,31.9892,32.1123,176600.0
2008-02-13 13:10:00,49.58,49.62,49.53,49.61,269300.0,32.1123,32.1382,32.0799,32.1317,269300.0
2008-02-13 13:20:00,49.61,49.74,49.6,49.63,50000.0,32.1317,32.2159,32.1252,32.1447,50000.0
2008-02-13 13:30:00,49.63,49.81,49.63,49.73,47400.0,32.1447,32.2612,32.1447,32.2094,47400.0
2008-02-13 13:40:00,49.73,49.76,49.65,49.71,38400.0,32.2094,32.2289,32.1576,32.1965,38400.0
2008-02-13 13:50:00,49.73,49.77,49.54,49.6,45900.0,32.2094,32.2353,32.0864,32.1252,45900.0
2008-02-13 14:00:00,49.6,49.66,49.55,49.55,59500.0,32.1252,32.1641,32.0929,32.0929,59500.0
2008-02-13 14:10:00,49.56,49.58,49.48,49.55,47800.0,32.0993,32.1123,32.0475,32.0929,47800.0
2008-02-13 14:20:00,49.56,49.58,49.44,49.48,60600.0,32.0993,32.1123,32.0216,32.0475,60600.0
2008-02-13 14:30:00,49.49,49.58,49.47,49.57,47900.0,32.054,32.1123,32.041,32.1058,47900.0
2008-02-13 14:40:00,49.58,49.74,49.52,49.64,50700.0,32.1123,32.2159,32.0734,32.1511,50700.0
2008-02-13 14:50:00,49.64,49.8,49.62,49.76,26500.0,32.1511,32.2548,32.1382,32.2289,26500.0
2008-02-13 15:00:00,49.74,49.85,49.73,49.84,46700.0,32.2159,32.2872,32.2094,32.2807,46700.0
2008-02-13 15:10:00,49.84,49.87,49.75,49.8,86600.0,32.2807,32.3001,32.2224,32.2548,86600.0
2008-02-13 15:20:00,49.8,50.02,49.79,49.99,147800.0,32.2548,32.3973,32.2483,32.3778,147800.0
2008-02-13 15:30:00,49.99,50.05,49.92,50.04,140800.0,32.3778,32.4167,32.3325,32.4102,140800.0
2008-02-13 15:40:00,50.05,50.06,49.96,50.01,168100.0,32.4167,32.4232,32.3584,32.3908,168100.0
2008-02-13 15:50:00,50.0,50.03,49.93,49.94,250700.0,32.3843,32.4037,32.339,32.3454,250700.0
2008-02-14 09:30:00,50.0,50.15,49.52,49.69,111900.0,32.3843,32.4815,32.0734,32.1835,111900.0
2008-02-14 09:40:00,49.68,49.73,49.53,49.67,106800.0,32.1771,32.2094,32.0799,32.1706,106800.0
2008-02-14 09:50:00,49.68,49.7,49.5,49.53,65300.0,32.1771,32.19,32.0605,32.0799,65300.0
2008-02-14 10:00:00,49.52,49.7,49.49,49.51,77400.0,32.0734,32.19,32.054,32.0669,77400.0
2008-02-14 10:10:00,49.52,49.64,49.43,49.59,80500.0,32.0734,32.1511,32.0151,32.1188,80500.0
2008-02-14 10:20:00,49.61,49.71,49.51,49.52,68000.0,32.1317,32.1965,32.0669,32.0734,68000.0
2008-02-14 10:30:00,49.56,49.61,49.41,49.5,74600.0,32.0993,32.1317,32.0022,32.0605,74600.0
2008-02-14 10:40:00,49.49,49.52,49.35,49.42,71600.0,32.054,32.0734,31.9633,32.0087,71600.0
2008-02-14 10:50:00,49.45,49.47,49.26,49.31,52000.0,32.0281,32.041,31.905,31.9374,52000.0
2008-02-14 11:00:00,49.31,49.43,49.25,49.25,73200.0,31.9374,32.0151,31.8985,31.8985,73200.0
2008-02-14 11:10:00,49.25,49.27,49.09,49.21,74700.0,31.8985,31.9115,31.7949,31.8726,74700.0
2008-02-14 11:20:00,49.22,49.32,49.22,49.26,54100.0,31.8791,31.9439,31.8791,31.905,54100.0
2008-02-14 11:30:00,49.27,49.31,49.1,49.2,54700.0,31.9115,31.9374,31.8014,31.8662,54700.0
2008-02-14 11:40:00,49.2,49.24,49.14,49.24,44300.0,31.8662,31.8921,31.8273,31.8921,44300.0
2008-02-14 11:50:00,49.24,49.3,49.13,49.16,34700.0,31.8921,31.9309,31.8208,31.8403,34700.0
2008-02-14 12:00:00,49.16,49.36,49.13,49.34,31800.0,31.8403,31.9698,31.8208,31.9568,31800.0
2008-02-14 12:10:00,49.33,49.47,49.31,49.4,30200.0,31.9504,32.041,31.9374,31.9957,30200.0
2008-02-14 12:20:00,49.4,49.45,49.34,49.42,15100.0,31.9957,32.0281,31.9568,32.0087,15100.0
2008-02-14 12:30:00,49.42,49.42,49.25,49.25,18500.0,32.0087,32.0087,31.8985,31.8985,18500.0
2008-02-14 12:40:00,49.26,49.27,49.19,49.2,19800.0,31.905,31.9115,31.8597,31.8662,19800.0
2008-02-14 12:50:00,49.21,49.33,49.12,49.13,31300.0,31.8726,31.9504,31.8143,31.8208,31300.0
2008-02-14 13:00:00,49.14,49.22,49.11,49.11,38400.0,31.8273,31.8791,31.8079,31.8079,38400.0
2008-02-14 13:10:00,49.11,49.18,49.06,49.17,37100.0,31.8079,31.8532,31.7755,31.8467,37100.0
2008-02-14 13:20:00,49.17,49.29,49.15,49.29,33800.0,31.8467,31.9245,31.8338,31.9245,33800.0
2008-02-14 13:30:00,49.3,49.38,49.28,49.35,24900.0,31.9309,31.9827,31.918,31.9633,24900.0
2008-02-14 13:40:00,49.33,49.35,49.23,49.24,21700.0,31.9504,31.9633,31.8856,31.8921,21700.0
2008-02-14 13:50:00,49.25,49.35,49.19,49.33,18500.0,31.8985,31.9633,31.8597,31.9504,18500.0
2008-02-14 14:00:00,49.33,49.37,49.26,49.26,22600.0,31.9504,31.9763,31.905,31.905,22600.0
2008-02-14 14:10:00,49.26,49.3,49.2,49.3,28200.0,31.905,31.9309,31.8662,31.9309,28200.0
2008-02-14 14:20:00,49.3,49.38,49.23,49.25,37600.0,31.9309,31.9827,31.8856,31.8985,37600.0
2008-02-14 14:30:00,49.22,49.32,49.21,49.28,39100.0,31.8791,31.9439,31.8726,31.918,39100.0
2008-02-14 14:40:00,49.26,49.26,48.94,49.02,89100.0,31.905,31.905,31.6978,31.7496,89100.0
2008-02-14 14:50:00,49.02,49.12,48.97,49.05,108700.0,31.7496,31.8143,31.7172,31.769,108700.0
2008-02-14 15:00:00,49.05,49.19,49.02,49.11,61900.0,31.769,31.8597,31.7496,31.8079,61900.0
2008-02-14 15:10:00,49.11,49.32,49.1,49.3,57100.0,31.8079,31.9439,31.8014,31.9309,57100.0
2008-02-14 15:20:00,49.3,49.31,49.17,49.24,106600.0,31.9309,31.9374,31.8467,31.8921,106600.0
2008-02-14 15:30:00,49.24,49.29,49.13,49.19,104200.0,31.8921,31.9245,31.8208,31.8597,104200.0
2008-02-14 15:40:00,49.19,49.19,48.87,48.98,316400.0,31.8597,31.8597,31.6524,31.7237,316400.0
2008-02-14 15:50:00,48.99,49.02,48.86,48.95,477100.0,31.7301,31.7496,31.6459,31.7042,477100.0
2008-02-15 09:30:00,48.81,48.81,48.27,48.49,331300.0,31.6136,31.6136,31.2638,31.4063,331300.0
2008-02-15 09:40:00,48.51,48.7,48.5,48.62,55700.0,31.4193,31.5423,31.4128,31.4905,55700.0
2008-02-15 09:50:00,48.65,48.74,48.26,48.46,68500.0,31.5099,31.5682,31.2573,31.3869,68500.0
2008-02-15 10:00:00,48.46,48.6,48.41,48.53,28900.0,31.3869,31.4775,31.3545,31.4322,28900.0
2008-02-15 10:10:00,48.53,48.78,48.52,48.68,32500.0,31.4322,31.5941,31.4257,31.5294,32500.0
2008-02-15 10:20:00,48.68,48.73,48.59,48.69,29200.0,31.5294,31.5617,31.4711,31.5358,29200.0
2008-02-15 10:30:00,48.69,48.85,48.66,48.71,46500.0,31.5358,31.6395,31.5164,31.5488,46500.0
2008-02-15 10:40:00,48.69,48.7,48.55,48.65,28100.0,31.5358,31.5423,31.4452,31.5099,28100.0
2008-02-15 10:50:00,48.67,48.7,48.57,48.58,52400.0,31.5229,31.5423,31.4581,31.4646,52400.0
2008-02-15 11:00:00,48.56,48.7,48.56,48.6,58100.0,31.4516,31.5423,31.4516,31.4775,58100.0
2008-02-15 11:10:00,48.61,48.7,48.6,48.63,30300.0,31.484,31.5423,31.4775,31.497,30300.0
2008-02-15 11:20:00,48.63,48.78,48.56,48.78,39100.0,31.497,31.5941,31.4516,31.5941,39100.0
2008-02-15 11:30:00,48.76,48.77,48.67,48.7,38300.0,31.5812,31.5877,31.5229,31.5423,38300.0
2008-02-15 11:40:00,48.69,48.74,48.64,48.74,29600.0,31.5358,31.5682,31.5035,31.5682,29600.0
2008-02-15 11:50:00,48.74,48.8,48.73,48.8,35000.0,31.5682,31.6071,31.5617,31.6071,35000.0
2008-02-15 12:00:00,48.8,48.95,48.79,48.9,58200.0,31.6071,31.7042,31.6006,31.6719,58200.0
2008-02-15 12:10:00,48.89,49.03,48.89,49.01,56600.0,31.6654,31.7561,31.6654,31.7431,56600.0
2008-02-15 12:20:00,49.01,49.04,48.69,48.82,50200.0,31.7431,31.7625,31.5358,31.62,50200.0
2008-02-15 12:30:00,48.81,48.86,48.75,48.82,39600.0,31.6136,31.6459,31.5747,31.62,39600.0
2008-02-15 12:40:00,48.83,48.84,48.68,48.82,30800.0,31.6265,31.633,31.5294,31.62,30800.0
2008-02-15 12:50:00,48.82,48.9,48.81,48.83,18600.0,31.62,31.6719,31.6136,31.6265,18600.0
2008-02-15 13:00:00,48.82,48.84,48.7,48.76,33800.0,31.62,31.633,31.5423,31.5812,33800.0
2008-02-15 13:10:00,48.76,48.87,48.74,48.81,36000.0,31.5812,31.6524,31.5682,31.6136,36000.0
2008-02-15 13:20:00,48.81,48.83,48.65,48.65,87100.0,31.6136,31.6265,31.5099,31.5099,87100.0
2008-02-15 13:30:00,48.65,48.76,48.65,48.75,29100.0,31.5099,31.5812,31.5099,31.5747,29100.0
2008-02-15 13:40:00,48.75,48.82,48.74,48.77,17500.0,31.5747,31.62,31.5682,31.5877,17500.0
2008-02-15 13:50:00,48.78,48.83,48.77,48.8,26600.0,31.5941,31.6265,31.5877,31.6071,26600.0
2008-02-15 14:00:00,48.8,48.81,48.75,48.79,12900.0,31.6071,31.6136,31.5747,31.6006,12900.0
2008-02-15 14:10:00,48.78,48.78,48.59,48.61,30000.0,31.5941,31.5941,31.4711,31.484,30000.0
2008-02-15 14:20:00,48.61,48.78,48.6,48.78,18500.0,31.484,31.5941,31.4775,31.5941,18500.0
2008-02-15 14:30:00,48.78,48.81,48.7,48.76,28600.0,31.5941,31.6136,31.5423,31.5812,28600.0
2008-02-15 14:40:00,48.78,48.8,48.64,48.69,34600.0,31.5941,31.6071,31.5035,31.5358,34600.0
2008-02-15 14:50:00,48.7,48.81,48.68,48.79,25000.0,31.5423,31.6136,31.5294,31.6006,25000.0
2008-02-15 15:00:00,48.79,48.9,48.75,48.87,56800.0,31.6006,31.6719,31.5747,31.6524,56800.0
2008-02-15 15:10:00,48.87,48.92,48.85,48.89,33800.0,31.6524,31.6848,31.6395,31.6654,33800.0
2008-02-15 15:20:00,48.89,48.96,48.82,48.94,64000.0,31.6654,31.7107,31.62,31.6978,64000.0
2008-02-15 15:30:00,48.93,48.94,48.85,48.91,82400.0,31.6913,31.6978,31.6395,31.6783,82400.0
2008-02-15 15:40:00,48.92,48.94,48.8,48.88,119000.0,31.6848,31.6978,31.6071,31.6589,119000.0
2008-02-15 15:50:00,48.88,48.94,48.82,48.9,130800.0,31.6589,31.6978,31.62,31.6719,130800.0
2008-02-19 09:30:00,49.51,49.75,49.36,49.6,72100.0,32.0669,32.2224,31.9698,32.1252,72100.0
2008-02-19 09:40:00,49.56,49.6,49.36,49.49,42100.0,32.0993,32.1252,31.9698,32.054,42100.0
2008-02-19 09:50:00,49.45,49.51,49.13,49.16,52600.0,32.0281,32.0669,31.8208,31.8403,52600.0
2008-02-19 10:00:00,49.15,49.25,49.05,49.07,81200.0,31.8338,31.8985,31.769,31.782,81200.0
2008-02-19 10:10:00,49.07,49.14,49.0,49.14,54200.0,31.782,31.8273,31.7366,31.8273,54200.0
2008-02-19 10:20:00,49.14,49.15,49.01,49.01,65400.0,31.8273,31.8338,31.7431,31.7431,65400.0
2008-02-19 10:30:00,49.01,49.05,48.87,48.98,34900.0,31.7431,31.769,31.6524,31.7237,34900.0
2008-02-19 10:40:00,48.99,49.08,48.88,48.98,41500.0,31.7301,31.7884,31.6589,31.7237,41500.0
2008-02-19 10:50:00,48.98,49.05,48.96,48.99,28100.0,31.7237,31.769,31.7107,31.7301,28100.0
2008-02-19 11:00:00,48.99,49.02,48.82,48.86,37600.0,31.7301,31.7496,31.62,31.6459,37600.0
2008-02-19 11:10:00,48.85,48.87,48.69,48.82,44600.0,31.6395,31.6524,31.5358,31.62,44600.0
2008-02-19 11:20:00,48.81,48.92,48.77,48.87,31000.0,31.6136,31.6848,31.5877,31.6524,31000.0
2008-02-19 11:30:00,48.87,48.98,48.85,48.96,27500.0,31.6524,31.7237,31.6395,31.7107,27500.0
2008-02-19 11:40:00,48.97,49.0,48.94,48.97,18500.0,31.7172,31.7366,31.6978,31.7172,18500.0
2008-02-19 11:50:00,48.98,49.02,48.95,48.99,25100.0,31.7237,31.7496,31.7042,31.7301,25100.0
2008-02-19 12:00:00,48.99,48.99,48.9,48.95,65000.0,31.7301,31.7301,31.6719,31.7042,65000.0
2008-02-19 12:10:00,48.95,49.06,48.87,49.02,39100.0,31.7042,31.7755,31.6524,31.7496,39100.0
2008-02-19 12:20:00,49.02,49.07,48.99,49.0,31700.0,31.7496,31.782,31.7301,31.7366,31700.0
2008-02-19 12:30:00,48.99,49.01,48.89,48.92,22900.0,31.7301,31.7431,31.6654,31.6848,22900.0
2008-02-19 12:40:00,48.92,49.01,48.92,48.97,24800.0,31.6848,31.7431,31.6848,31.7172,24800.0
2008-02-19 12:50:00,48.97,48.99,48.85,48.87,20000.0,31.7172,31.7301,31.6395,31.6524,20000.0
2008-02-19 13:00:00,48.87,49.09,48.87,49.04,20800.0,31.6524,31.7949,31.6524,31.7625,20800.0
2008-02-19 13:10:00,49.06,49.13,48.97,49.13,47800.0,31.7755,31.8208,31.7172,31.8208,47800.0
2008-02-19 13:20:00,49.14,49.21,49.08,49.11,19500.0,31.8273,31.8726,31.7884,31.8079,19500.0
2008-02-19 13:30:00,49.09,49.14,49.04,49.13,26400.0,31.7949,31.8273,31.7625,31.8208,26400.0
2008-02-19 13:40:00,49.13,49.16,48.97,49.02,28300.0,31.8208,31.8403,31.7172,31.7496,28300.0
2008-02-19 13:50:00,49.02,49.07,48.95,48.95,27000.0,31.7496,31.782,31.7042,31.7042,27000.0
2008-02-19 14:00:00,48.95,49.03,48.95,49.02,26200.0,31.7042,31.7561,31.7042,31.7496,26200.0
2008-02-19 14:10:00,49.03,49.09,48.95,49.09,55000.0,31.7561,31.7949,31.7042,31.7949,55000.0
2008-02-19 14:20:00,49.09,49.17,49.01,49.01,25600.0,31.7949,31.8467,31.7431,31.7431,25600.0
2008-02-19 14:30:00,49.0,49.05,48.87,48.9,24500.0,31.7366,31.769,31.6524,31.6719,24500.0
2008-02-19 14:40:00,48.9,48.94,48.68,48.7,56000.0,31.6719,31.6978,31.5294,31.5423,56000.0
2008-02-19 14:50:00,48.7,48.8,48.66,48.67,36800.0,31.5423,31.6071,31.5164,31.5229,36800.0
2008-02-19 15:00:00,48.66,48.7,48.55,48.65,50500.0,31.5164,31.5423,31.4452,31.5099,50500.0
2008-02-19 15:10:00,48.64,48.77,48.64,48.69,32200.0,31.5035,31.5877,31.5035,31.5358,32200.0
2008-02-19 15:20:00,48.7,48.7,48.53,48.57,107100.0,31.5423,31.5423,31.4322,31.4581,107100.0
2008-02-19 15:30:00,48.57,48.84,48.52,48.81,73000.0,31.4581,31.633,31.4257,31.6136,73000.0
2008-02-19 15:40:00,48.82,48.89,48.6,48.6,92900.0,31.62,31.6654,31.4775,31.4775,92900.0
2008-02-19 15:50:00,48.59,48.78,48.56,48.76,144800.0,31.4711,31.5941,31.4516,31.5812,144800.0
2008-02-20 09:30:00,48.31,48.4,48.04,48.23,106400.0,31.2897,31.348,31.1148,31.2379,106400.0
2008-02-20 09:40:00,48.23,48.48,48.2,48.37,156300.0,31.2379,31.3998,31.2185,31.3286,156300.0
2008-02-20 09:50:00,48.39,48.56,48.38,48.39,54500.0,31.3415,31.4516,31.3351,31.3415,54500.0
2008-02-20 10:00:00,48.38,48.43,48.18,48.22,77600.0,31.3351,31.3674,31.2055,31.2314,77600.0
2008-02-20 10:10:00,48.21,48.28,48.17,48.28,80600.0,31.225,31.2703,31.199,31.2703,80600.0
2008-02-20 10:20:00,48.28,48.41,48.22,48.29,47300.0,31.2703,31.3545,31.2314,31.2768,47300.0
2008-02-20 10:30:00,48.3,48.42,48.19,48.4,48200.0,31.2832,31.361,31.212,31.348,48200.0
2008-02-20 10:40:00,48.37,48.43,48.27,48.31,63000.0,31.3286,31.3674,31.2638,31.2897,63000.0
2008-02-20 10:50:00,48.3,48.36,48.25,48.27,47400.0,31.2832,31.3221,31.2509,31.2638,47400.0
2008-02-20 11:00:00,48.26,48.37,48.24,48.32,39700.0,31.2573,31.3286,31.2444,31.2962,39700.0
2008-02-20 11:10:00,48.32,48.42,48.32,48.38,42600.0,31.2962,31.361,31.2962,31.3351,42600.0
2008-02-20 11:20:00,48.39,48.42,48.35,48.38,39700.0,31.3415,31.361,31.3156,31.3351,39700.0
2008-02-20 11:30:00,48.38,48.41,48.36,48.39,53700.0,31.3351,31.3545,31.3221,31.3415,53700.0
2008-02-20 11:40:00,48.39,48.53,48.32,48.53,64700.0,31.3415,31.4322,31.2962,31.4322,64700.0
2008-02-20 11:50:00,48.53,48.56,48.47,48.48,49300.0,31.4322,31.4516,31.3934,31.3998,49300.0
2008-02-20 12:00:00,48.49,48.74,48.45,48.71,79900.0,31.4063,31.5682,31.3804,31.5488,79900.0
2008-02-20 12:10:00,48.7,48.95,48.67,48.85,58500.0,31.5423,31.7042,31.5229,31.6395,58500.0
2008-02-20 12:20:00,48.85,49.01,48.78,48.8,47000.0,31.6395,31.7431,31.5941,31.6071,47000.0
2008-02-20 12:30:00,48.83,48.96,48.83,48.9,34600.0,31.6265,31.7107,31.6265,31.6719,34600.0
2008-02-20 12:40:00,48.91,48.91,48.81,48.81,17200.0,31.6783,31.6783,31.6136,31.6136,17200.0
2008-02-20 12:50:00,48.82,48.93,48.8,48.85,25100.0,31.62,31.6913,31.6071,31.6395,25100.0
2008-02-20 13:00:00,48.85,49.05,48.85,48.89,72100.0,31.6395,31.769,31.6395,31.6654,72100.0
2008-02-20 13:10:00,48.9,48.99,48.9,48.96,42500.0,31.6719,31.7301,31.6719,31.7107,42500.0
2008-02-20 13:20:00,48.93,48.93,48.77,48.79,24800.0,31.6913,31.6913,31.5877,31.6006,24800.0
2008-02-20 13:30:00,48.81,48.91,48.75,48.86,30000.0,31.6136,31.6783,31.5747,31.6459,30000.0
2008-02-20 13:40:00,48.89,49.01,48.89,48.98,25400.0,31.6654,31.7431,31.6654,31.7237,25400.0
2008-02-20 13:50:00,48.96,49.1,48.96,48.97,31000.0,31.7107,31.8014,31.7107,31.7172,31000.0
2008-02-20 14:00:00,48.99,49.2,48.79,49.02,82000.0,31.7301,31.8662,31.6006,31.7496,82000.0
2008-02-20 14:10:00,49.0,49.07,48.81,48.84,36300.0,31.7366,31.782,31.6136,31.633,36300.0
2008-02-20 14:20:00,48.83,48.96,48.73,48.93,39200.0,31.6265,31.7107,31.5617,31.6913,39200.0
2008-02-20 14:30:00,48.92,49.03,48.87,48.95,24600.0,31.6848,31.7561,31.6524,31.7042,24600.0
2008-02-20 14:40:00,48.94,49.29,48.91,49.28,64000.0,31.6978,31.9245,31.6783,31.918,64000.0
2008-02-20 14:50:00,49.28,49.45,49.24,49.34,67000.0,31.918,32.0281,31.8921,31.9568,67000.0
2008-02-20 15:00:00,49.34,49.35,49.28,49.33,49600.0,31.9568,31.9633,31.918,31.9504,49600.0
2008-02-20 15:10:00,49.34,49.4,49.18,49.18,94600.0,31.9568,31.9957,31.8532,31.8532,94600.0
2008-02-20 15:20:00,49.18,49.23,49.03,49.07,85900.0,31.8532,31.8856,31.7561,31.782,85900.0
2008-02-20 15:30:00,49.06,49.15,48.98,49.13,113700.0,31.7755,31.8338,31.7237,31.8208,113700.0
2008-02-20 15:40:00,49.13,49.28,48.7,49.25,158800.0,31.8208,31.918,31.5423,31.8985,158800.0
2008-02-20 15:50:00,49.26,49.32,49.19,49.24,237000.0,31.905,31.9439,31.8597,31.8921,237000.0
2008-02-21 09:30:00,49.35,49.59,49.21,49.5,79600.0,31.9633,32.1188,31.8726,32.0605,79600.0
2008-02-21 09:40:00,49.48,49.77,49.32,49.58,111000.0,32.0475,32.2353,31.9439,32.1123,111000.0
2008-02-21 09:50:00,49.55,49.56,49.29,49.29,66600.0,32.0929,32.0993,31.9245,31.9245,66600.0
2008-02-21 10:00:00,49.31,49.31,48.97,48.99,93800.0,31.9374,31.9374,31.7172,31.7301,93800.0
2008-02-21 10:10:00,48.99,49.16,48.99,49.15,107800.0,31.7301,31.8403,31.7301,31.8338,107800.0
2008-02-21 10:20:00,49.15,49.15,48.98,49.02,102300.0,31.8338,31.8338,31.7237,31.7496,102300.0
2008-02-21 10:30:00,49.04,49.08,48.96,48.99,50000.0,31.7625,31.7884,31.7107,31.7301,50000.0
2008-02-21 10:40:00,48.96,48.98,48.86,48.97,59900.0,31.7107,31.7237,31.6459,31.7172,59900.0
2008-02-21 10:50:00,48.97,49.0,48.61,48.62,62800.0,31.7172,31.7366,31.484,31.4905,62800.0
2008-02-21 11:00:00,48.63,48.9,48.63,48.79,56200.0,31.497,31.6719,31.497,31.6006,56200.0
2008-02-21 11:10:00,48.8,48.9,48.79,48.84,28100.0,31.6071,31.6719,31.6006,31.633,28100.0
2008-02-21 11:20:00,48.83,49.0,48.7,48.98,60600.0,31.6265,31.7366,31.5423,31.7237,60600.0
2008-02-21 11:30:00,48.99,49.03,48.89,48.89,32600.0,31.7301,31.7561,31.6654,31.6654,32600.0
2008-02-21 11:40:00,48.9,48.96,48.85,48.95,33400.0,31.6719,31.7107,31.6395,31.7042,33400.0
2008-02-21 11:50:00,48.96,48.96,48.84,48.88,26500.0,31.7107,31.7107,31.633,31.6589,26500.0
2008-02-21 12:00:00,48.88,48.88,48.7,48.74,42800.0,31.6589,31.6589,31.5423,31.5682,42800.0
2008-02-21 12:10:00,48.73,48.83,48.62,48.77,48300.0,31.5617,31.6265,31.4905,31.5877,48300.0
2008-02-21 12:20:00,48.77,48.77,48.59,48.63,63500.0,31.5877,31.5877,31.4711,31.497,63500.0
2008-02-21 12:30:00,48.61,48.64,48.54,48.64,94400.0,31.484,31.5035,31.4387,31.5035,94400.0
2008-02-21 12:40:00,48.65,48.66,48.53,48.53,51900.0,31.5099,31.5164,31.4322,31.4322,51900.0
2008-02-21 12:50:00,48.53,48.6,48.5,48.57,74400.0,31.4322,31.4775,31.4128,31.4581,74400.0
2008-02-21 13:00:00,48.57,48.62,48.48,48.57,70200.0,31.4581,31.4905,31.3998,31.4581,70200.0
2008-02-21 13:10:00,48.57,48.57,48.38,48.44,60600.0,31.4581,31.4581,31.3351,31.3739,60600.0
2008-02-21 13:20:00,48.42,48.44,48.3,48.38,59400.0,31.361,31.3739,31.2832,31.3351,59400.0
2008-02-21 13:30:00,48.4,48.4,48.24,48.27,78200.0,31.348,31.348,31.2444,31.2638,78200.0
2008-02-21 13:40:00,48.27,48.34,48.21,48.23,48800.0,31.2638,31.3092,31.225,31.2379,48800.0
2008-02-21 13:50:00,48.23,48.3,48.22,48.29,75000.0,31.2379,31.2832,31.2314,31.2768,75000.0
2008-02-21 14:00:00,48.29,48.36,48.26,48.36,85800.0,31.2768,31.3221,31.2573,31.3221,85800.0
2008-02-21 14:10:00,48.36,48.46,48.3,48.38,101400.0,31.3221,31.3869,31.2832,31.3351,101400.0
2008-02-21 14:20:00,48.4,48.44,48.37,48.39,114900.0,31.348,31.3739,31.3286,31.3415,114900.0
2008-02-21 14:30:00,48.39,48.46,48.36,48.38,104500.0,31.3415,31.3869,31.3221,31.3351,104500.0
2008-02-21 14:40:00,48.4,48.45,48.37,48.4,135800.0,31.348,31.3804,31.3286,31.348,135800.0
2008-02-21 14:50:00,48.4,48.4,48.33,48.36,77600.0,31.348,31.348,31.3027,31.3221,77600.0
2008-02-21 15:00:00,48.35,48.35,48.17,48.21,164900.0,31.3156,31.3156,31.199,31.225,164900.0
2008-02-21 15:10:00,48.21,48.32,48.19,48.26,100800.0,31.225,31.2962,31.212,31.2573,100800.0
2008-02-21 15:20:00,48.27,48.4,48.23,48.36,119900.0,31.2638,31.348,31.2379,31.3221,119900.0
2008-02-21 15:30:00,48.36,48.4,48.27,48.29,138300.0,31.3221,31.348,31.2638,31.2768,138300.0
2008-02-21 15:40:00,48.29,48.35,48.24,48.34,165900.0,31.2768,31.3156,31.2444,31.3092,165900.0
2008-02-21 15:50:00,48.34,48.37,48.26,48.37,344300.0,31.3092,31.3286,31.2573,31.3286,344300.0
2008-02-22 09:30:00,48.32,48.77,48.12,48.63,55200.0,31.2962,31.5877,31.1667,31.497,55200.0
2008-02-22 09:40:00,48.64,48.65,48.4,48.4,40600.0,31.5035,31.5099,31.348,31.348,40600.0
2008-02-22 09:50:00,48.4,48.41,48.15,48.2,85400.0,31.348,31.3545,31.1861,31.2185,85400.0
2008-02-22 10:00:00,48.2,48.23,47.86,47.88,98200.0,31.2185,31.2379,30.9983,31.0112,98200.0
2008-02-22 10:10:00,47.88,48.03,47.83,48.01,61000.0,31.0112,31.1084,30.9788,31.0954,61000.0
2008-02-22 10:20:00,48.01,48.05,47.85,48.01,55000.0,31.0954,31.1213,30.9918,31.0954,55000.0
2008-02-22 10:30:00,48.03,48.05,47.86,47.89,79400.0,31.1084,31.1213,30.9983,31.0177,79400.0
2008-02-22 10:40:00,47.91,48.01,47.88,47.95,64500.0,31.0306,31.0954,31.0112,31.0566,64500.0
2008-02-22 10:50:00,47.96,48.04,47.91,47.95,43300.0,31.063,31.1148,31.0306,31.0566,43300.0
2008-02-22 11:00:00,47.94,48.06,47.86,48.02,87700.0,31.0501,31.1278,30.9983,31.1019,87700.0
2008-02-22 11:10:00,48.01,48.15,47.94,48.04,63400.0,31.0954,31.1861,31.0501,31.1148,63400.0
2008-02-22 11:20:00,48.04,48.07,47.99,48.03,46900.0,31.1148,31.1343,31.0825,31.1084,46900.0
2008-02-22 11:30:00,48.06,48.1,47.99,48.09,41400.0,31.1278,31.1537,31.0825,31.1472,41400.0
2008-02-22 11:40:00,48.1,48.1,47.89,47.98,45100.0,31.1537,31.1537,31.0177,31.076,45100.0
2008-02-22 11:50:00,47.98,48.03,47.96,47.97,31500.0,31.076,31.1084,31.063,31.0695,31500.0
2008-02-22 12:00:00,47.98,48.0,47.87,47.96,22500.0,31.076,31.0889,31.0047,31.063,22500.0
2008-02-22 12:10:00,47.95,47.95,47.71,47.73,63800.0,31.0566,31.0566,30.9011,30.9141,63800.0
2008-02-22 12:20:00,47.73,47.81,47.72,47.73,69200.0,30.9141,30.9659,30.9076,30.9141,69200.0
2008-02-22 12:30:00,47.74,47.88,47.72,47.8,86700.0,30.9205,31.0112,30.9076,30.9594,86700.0
2008-02-22 12:40:00,47.78,47.84,47.72,47.74,47800.0,30.9464,30.9853,30.9076,30.9205,47800.0
2008-02-22 12:50:00,47.75,47.82,47.67,47.78,34600.0,30.927,30.9724,30.8752,30.9464,34600.0
2008-02-22 13:00:00,47.77,47.79,47.68,47.77,58900.0,30.94,30.9529,30.8817,30.94,58900.0
2008-02-22 13:10:00,47.76,47.9,47.74,47.89,55700.0,30.9335,31.0242,30.9205,31.0177,55700.0
2008-02-22 13:20:00,47.89,47.92,47.79,47.79,27100.0,31.0177,31.0371,30.9529,30.9529,27100.0
2008-02-22 13:30:00,47.79,47.84,47.69,47.81,30900.0,30.9529,30.9853,30.8882,30.9659,30900.0
2008-02-22 13:40:00,47.83,47.93,47.77,47.92,36400.0,30.9788,31.0436,30.94,31.0371,36400.0
2008-02-22 13:50:00,47.92,47.99,47.87,47.91,34400.0,31.0371,31.0825,31.0047,31.0306,34400.0
2008-02-22 14:00:00,47.91,47.95,47.8,47.83,28000.0,31.0306,31.0566,30.9594,30.9788,28000.0
2008-02-22 14:10:00,47.83,47.91,47.76,47.91,21200.0,30.9788,31.0306,30.9335,31.0306,21200.0
2008-02-22 14:20:00,47.91,47.95,47.84,47.88,28500.0,31.0306,31.0566,30.9853,31.0112,28500.0
2008-02-22 14:30:00,47.88,47.93,47.8,47.8,31900.0,31.0112,31.0436,30.9594,30.9594,31900.0
2008-02-22 14:40:00,47.8,47.9,47.8,47.85,44700.0,30.9594,31.0242,30.9594,30.9918,44700.0
2008-02-22 14:50:00,47.85,47.97,47.76,47.87,57200.0,30.9918,31.0695,30.9335,31.0047,57200.0
2008-02-22 15:00:00,47.88,47.95,47.88,47.92,47400.0,31.0112,31.0566,31.0112,31.0371,47400.0
2008-02-22 15:10:00,47.92,47.94,47.77,47.78,110400.0,31.0371,31.0501,30.94,30.9464,110400.0
2008-02-22 15:20:00,47.78,47.96,47.73,47.96,108600.0,30.9464,31.063,30.9141,31.063,108600.0
2008-02-22 15:30:00,47.96,48.35,47.92,48.27,192300.0,31.063,31.3156,31.0371,31.2638,192300.0
2008-02-22 15:40:00,48.27,48.33,48.1,48.27,223900.0,31.2638,31.3027,31.1537,31.2638,223900.0
2008-02-22 15:50:00,48.27,48.57,48.21,48.44,431700.0,31.2638,31.4581,31.225,31.3739,431700.0
2008-02-25 09:30:00,48.33,48.78,48.29,48.34,65600.0,31.3027,31.5941,31.2768,31.3092,65600.0
2008-02-25 09:40:00,48.34,48.5,48.28,48.41,37000.0,31.3092,31.4128,31.2703,31.3545,37000.0
2008-02-25 09:50:00,48.39,48.42,48.2,48.22,32600.0,31.3415,31.361,31.2185,31.2314,32600.0
2008-02-25 10:00:00,48.21,48.48,48.15,48.44,57300.0,31.225,31.3998,31.1861,31.3739,57300.0
2008-02-25 10:10:00,48.44,48.64,48.41,48.43,64900.0,31.3739,31.5035,31.3545,31.3674,64900.0
2008-02-25 10:20:00,48.43,48.67,48.43,48.59,105400.0,31.3674,31.5229,31.3674,31.4711,105400.0
2008-02-25 10:30:00,48.6,48.64,48.52,48.52,71500.0,31.4775,31.5035,31.4257,31.4257,71500.0
2008-02-25 10:40:00,48.51,48.66,48.48,48.66,90600.0,31.4193,31.5164,31.3998,31.5164,90600.0
2008-02-25 10:50:00,48.65,48.65,48.54,48.58,115600.0,31.5099,31.5099,31.4387,31.4646,115600.0
2008-02-25 11:00:00,48.59,48.63,48.55,48.62,73500.0,31.4711,31.497,31.4452,31.4905,73500.0
2008-02-25 11:10:00,48.61,48.68,48.6,48.61,57600.0,31.484,31.5294,31.4775,31.484,57600.0
2008-02-25 11:20:00,48.62,48.65,48.55,48.57,74100.0,31.4905,31.5099,31.4452,31.4581,74100.0
2008-02-25 11:30:00,48.58,48.59,48.5,48.55,47100.0,31.4646,31.4711,31.4128,31.4452,47100.0
2008-02-25 11:40:00,48.54,48.6,48.51,48.58,68400.0,31.4387,31.4775,31.4193,31.4646,68400.0
2008-02-25 11:50:00,48.59,48.63,48.43,48.52,79600.0,31.4711,31.497,31.3674,31.4257,79600.0
2008-02-25 12:00:00,48.51,48.56,48.43,48.47,36000.0,31.4193,31.4516,31.3674,31.3934,36000.0
2008-02-25 12:10:00,48.49,48.57,48.37,48.44,33700.0,31.4063,31.4581,31.3286,31.3739,33700.0
2008-02-25 12:20:00,48.41,48.46,48.38,48.43,22400.0,31.3545,31.3869,31.3351,31.3674,22400.0
2008-02-25 12:30:00,48.43,48.52,48.43,48.52,15500.0,31.3674,31.4257,31.3674,31.4257,15500.0
2008-02-25 12:40:00,48.52,48.56,48.5,48.53,33900.0,31.4257,31.4516,31.4128,31.4322,33900.0
2008-02-25 12:50:00,48.54,48.55,48.45,48.54,32800.0,31.4387,31.4452,31.3804,31.4387,32800.0
2008-02-25 13:00:00,48.55,48.61,48.48,48.54,38700.0,31.4452,31.484,31.3998,31.4387,38700.0
2008-02-25 13:10:00,48.53,48.53,48.44,48.49,16800.0,31.4322,31.4322,31.3739,31.4063,16800.0
2008-02-25 13:20:00,48.49,48.53,48.38,48.41,15100.0,31.4063,31.4322,31.3351,31.3545,15100.0
2008-02-25 13:30:00,48.4,48.45,48.27,48.36,23100.0,31.348,31.3804,31.2638,31.3221,23100.0
2008-02-25 13:40:00,48.33,48.42,48.33,48.4,19000.0,31.3027,31.361,31.3027,31.348,19000.0
2008-02-25 13:50:00,48.41,48.47,48.38,48.42,38600.0,31.3545,31.3934,31.3351,31.361,38600.0
2008-02-25 14:00:00,48.42,48.45,48.32,48.39,27000.0,31.361,31.3804,31.2962,31.3415,27000.0
2008-02-25 14:10:00,48.38,48.53,48.37,48.47,27700.0,31.3351,31.4322,31.3286,31.3934,27700.0
2008-02-25 14:20:00,48.47,48.75,48.39,48.71,181500.0,31.3934,31.5747,31.3415,31.5488,181500.0
2008-02-25 14:30:00,48.71,48.77,48.6,48.68,109400.0,31.5488,31.5877,31.4775,31.5294,109400.0
2008-02-25 14:40:00,48.66,48.81,48.53,48.62,102400.0,31.5164,31.6136,31.4322,31.4905,102400.0
2008-02-25 14:50:00,48.62,48.72,48.52,48.65,115700.0,31.4905,31.5553,31.4257,31.5099,115700.0
2008-02-25 15:00:00,48.65,48.75,48.62,48.64,105500.0,31.5099,31.5747,31.4905,31.5035,105500.0
2008-02-25 15:10:00,48.64,48.78,48.55,48.71,103300.0,31.5035,31.5941,31.4452,31.5488,103300.0
2008-02-25 15:20:00,48.7,48.9,48.7,48.86,186700.0,31.5423,31.6719,31.5423,31.6459,186700.0
2008-02-25 15:30:00,48.84,48.89,48.77,48.85,211300.0,31.633,31.6654,31.5877,31.6395,211300.0
2008-02-25 15:40:00,48.86,48.9,48.85,48.89,484700.0,31.6459,31.6719,31.6395,31.6654,484700.0
2008-02-25 15:50:00,48.88,48.97,48.86,48.95,687200.0,31.6589,31.7172,31.6459,31.7042,687200.0
2008-02-26 09:30:00,48.63,48.89,48.56,48.77,235700.0,31.497,31.6654,31.4516,31.5877,235700.0
2008-02-26 09:40:00,48.77,48.96,48.72,48.81,374400.0,31.5877,31.7107,31.5553,31.6136,374400.0
2008-02-26 09:50:00,48.84,48.95,48.81,48.89,44100.0,31.633,31.7042,31.6136,31.6654,44100.0
2008-02-26 10:00:00,48.87,48.96,48.73,48.88,164500.0,31.6524,31.7107,31.5617,31.6589,164500.0
2008-02-26 10:10:00,48.89,48.96,48.7,48.82,174000.0,31.6654,31.7107,31.5423,31.62,174000.0
2008-02-26 10:20:00,48.82,48.85,48.71,48.8,100400.0,31.62,31.6395,31.5488,31.6071,100400.0
2008-02-26 10:30:00,48.81,48.88,48.76,48.85,145100.0,31.6136,31.6589,31.5812,31.6395,145100.0
2008-02-26 10:40:00,48.84,49.05,48.74,49.01,39900.0,31.633,31.769,31.5682,31.7431,39900.0
2008-02-26 10:50:00,49.01,49.18,48.92,48.94,66500.0,31.7431,31.8532,31.6848,31.6978,66500.0
2008-02-26 11:00:00,48.93,49.17,48.92,49.05,139000.0,31.6913,31.8467,31.6848,31.769,139000.0
2008-02-26 11:10:00,49.03,49.22,49.01,49.14,252900.0,31.7561,31.8791,31.7431,31.8273,252900.0
2008-02-26 11:20:00,49.14,49.23,49.12,49.19,121000.0,31.8273,31.8856,31.8143,31.8597,121000.0
2008-02-26 11:30:00,49.18,49.34,49.17,49.29,129900.0,31.8532,31.9568,31.8467,31.9245,129900.0
2008-02-26 11:40:00,49.3,49.4,49.26,49.35,149400.0,31.9309,31.9957,31.905,31.9633,149400.0
2008-02-26 11:50:00,49.34,49.5,49.33,49.44,141700.0,31.9568,32.0605,31.9504,32.0216,141700.0
2008-02-26 12:00:00,49.45,49.45,49.38,49.42,31300.0,32.0281,32.0281,31.9827,32.0087,31300.0
2008-02-26 12:10:00,49.42,49.49,49.33,49.43,37100.0,32.0087,32.054,31.9504,32.0151,37100.0
2008-02-26 12:20:00,49.45,49.59,49.45,49.45,84400.0,32.0281,32.1188,32.0281,32.0281,84400.0
2008-02-26 12:30:00,49.47,49.47,49.34,49.39,21300.0,32.041,32.041,31.9568,31.9892,21300.0
2008-02-26 12:40:00,49.39,49.4,49.28,49.39,129900.0,31.9892,31.9957,31.918,31.9892,129900.0
2008-02-26 12:50:00,49.38,49.52,49.29,49.51,147900.0,31.9827,32.0734,31.9245,32.0669,147900.0
2008-02-26 13:00:00,49.5,49.55,49.42,49.45,77500.0,32.0605,32.0929,32.0087,32.0281,77500.0
2008-02-26 13:10:00,49.45,49.53,49.44,49.49,143900.0,32.0281,32.0799,32.0216,32.054,143900.0
2008-02-26 13:20:00,49.48,49.5,49.33,49.41,43600.0,32.0475,32.0605,31.9504,32.0022,43600.0
2008-02-26 13:30:00,49.41,49.46,49.36,49.39,59600.0,32.0022,32.0346,31.9698,31.9892,59600.0
2008-02-26 13:40:00,49.39,49.47,49.39,49.43,158100.0,31.9892,32.041,31.9892,32.0151,158100.0
2008-02-26 13:50:00,49.44,49.48,49.28,49.33,112000.0,32.0216,32.0475,31.918,31.9504,112000.0
2008-02-26 14:00:00,49.34,49.39,49.24,49.34,26500.0,31.9568,31.9892,31.8921,31.9568,26500.0
2008-02-26 14:10:00,49.33,49.48,49.29,49.45,17400.0,31.9504,32.0475,31.9245,32.0281,17400.0
2008-02-26 14:20:00,49.45,49.48,49.38,49.39,23900.0,32.0281,32.0475,31.9827,31.9892,23900.0
2008-02-26 14:30:00,49.38,49.51,49.38,49.48,73200.0,31.9827,32.0669,31.9827,32.0475,73200.0
2008-02-26 14:40:00,49.47,49.48,49.4,49.46,31400.0,32.041,32.0475,31.9957,32.0346,31400.0
2008-02-26 14:50:00,49.45,49.47,49.4,49.42,66800.0,32.0281,32.041,31.9957,32.0087,66800.0
2008-02-26 15:00:00,49.41,49.42,49.28,49.31,47400.0,32.0022,32.0087,31.918,31.9374,47400.0
2008-02-26 15:10:00,49.32,49.34,49.18,49.24,137000.0,31.9439,31.9568,31.8532,31.8921,137000.0
2008-02-26 15:20:00,49.24,49.41,49.17,49.41,89700.0,31.8921,32.0022,31.8467,32.0022,89700.0
2008-02-26 15:30:00,49.41,49.46,49.2,49.27,146000.0,32.0022,32.0346,31.8662,31.9115,146000.0
2008-02-26 15:40:00,49.26,49.32,49.2,49.26,91700.0,31.905,31.9439,31.8662,31.905,91700.0
2008-02-26 15:50:00,49.26,49.31,49.21,49.3,199400.0,31.905,31.9374,31.8726,31.9309,199400.0
2008-02-27 09:30:00,49.05,49.24,48.8,49.18,43100.0,31.769,31.8921,31.6071,31.8532,43100.0
2008-02-27 09:40:00,49.18,49.36,49.15,49.24,113100.0,31.8532,31.9698,31.8338,31.8921,113100.0
2008-02-27 09:50:00,49.25,49.3,49.14,49.18,90600.0,31.8985,31.9309,31.8273,31.8532,90600.0
2008-02-27 10:00:00,49.17,49.38,49.12,49.26,165200.0,31.8467,31.9827,31.8143,31.905,165200.0
2008-02-27 10:10:00,49.26,49.36,49.23,49.34,61900.0,31.905,31.9698,31.8856,31.9568,61900.0
2008-02-27 10:20:00,49.33,49.33,49.17,49.17,158800.0,31.9504,31.9504,31.8467,31.8467,158800.0
2008-02-27 10:30:00,49.17,49.36,49.14,49.28,73000.0,31.8467,31.9698,31.8273,31.918,73000.0
2008-02-27 10:40:00,49.28,49.57,49.28,49.47,217700.0,31.918,32.1058,31.918,32.041,217700.0
2008-02-27 10:50:00,49.47,49.5,49.35,49.37,52300.0,32.041,32.0605,31.9633,31.9763,52300.0
2008-02-27 11:00:00,49.37,49.47,49.37,49.45,70300.0,31.9763,32.041,31.9763,32.0281,70300.0
2008-02-27 11:10:00,49.44,49.61,49.38,49.59,30600.0,32.0216,32.1317,31.9827,32.1188,30600.0
2008-02-27 11:20:00,49.6,49.69,49.55,49.59,28100.0,32.1252,32.1835,32.0929,32.1188,28100.0
2008-02-27 11:30:00,49.6,49.9,49.59,49.85,164800.0,32.1252,32.3195,32.1188,32.2872,164800.0
2008-02-27 11:40:00,49.85,49.95,49.74,49.79,165700.0,32.2872,32.3519,32.2159,32.2483,165700.0
2008-02-27 11:50:00,49.77,49.87,49.77,49.85,24800.0,32.2353,32.3001,32.2353,32.2872,24800.0
2008-02-27 12:00:00,49.83,49.89,49.76,49.83,17500.0,32.2742,32.3131,32.2289,32.2742,17500.0
2008-02-27 12:10:00,49.83,49.91,49.81,49.85,17000.0,32.2742,32.326,32.2612,32.2872,17000.0
2008-02-27 12:20:00,49.85,49.86,49.78,49.85,29100.0,32.2872,32.2936,32.2418,32.2872,29100.0
2008-02-27 12:30:00,49.84,50.07,49.84,50.05,98300.0,32.2807,32.4296,32.2807,32.4167,98300.0
2008-02-27 12:40:00,50.05,50.17,49.99,50.14,96400.0,32.4167,32.4944,32.3778,32.475,96400.0
2008-02-27 12:50:00,50.15,50.15,50.0,50.01,117400.0,32.4815,32.4815,32.3843,32.3908,117400.0
2008-02-27 13:00:00,50.0,50.1,49.97,50.0,28200.0,32.3843,32.4491,32.3649,32.3843,28200.0
2008-02-27 13:10:00,50.0,50.04,49.9,49.94,79500.0,32.3843,32.4102,32.3195,32.3454,79500.0
2008-02-27 13:20:00,49.95,50.05,49.87,50.01,31800.0,32.3519,32.4167,32.3001,32.3908,31800.0
2008-02-27 13:30:00,49.99,50.01,49.82,49.84,24000.0,32.3778,32.3908,32.2677,32.2807,24000.0
2008-02-27 13:40:00,49.83,49.83,49.78,49.79,24500.0,32.2742,32.2742,32.2418,32.2483,24500.0
2008-02-27 13:50:00,49.79,49.81,49.75,49.76,18900.0,32.2483,32.2612,32.2224,32.2289,18900.0
2008-02-27 14:00:00,49.76,49.79,49.57,49.6,32000.0,32.2289,32.2483,32.1058,32.1252,32000.0
2008-02-27 14:10:00,49.6,49.63,49.57,49.58,26700.0,32.1252,32.1447,32.1058,32.1123,26700.0
2008-02-27 14:20:00,49.58,49.58,49.41,49.47,57200.0,32.1123,32.1123,32.0022,32.041,57200.0
2008-02-27 14:30:00,49.48,49.52,49.46,49.48,39800.0,32.0475,32.0734,32.0346,32.0475,39800.0
2008-02-27 14:40:00,49.47,49.75,49.47,49.68,73600.0,32.041,32.2224,32.041,32.1771,73600.0
2008-02-27 14:50:00,49.68,49.68,49.5,49.66,69000.0,32.1771,32.1771,32.0605,32.1641,69000.0
2008-02-27 15:00:00,49.66,49.72,49.51,49.58,38300.0,32.1641,32.203,32.0669,32.1123,38300.0
2008-02-27 15:10:00,49.6,49.63,49.5,49.59,96500.0,32.1252,32.1447,32.0605,32.1188,96500.0
2008-02-27 15:20:00,49.6,49.62,49.52,49.61,130200.0,32.1252,32.1382,32.0734,32.1317,130200.0
2008-02-27 15:30:00,49.61,49.64,49.57,49.59,81000.0,32.1317,32.1511,32.1058,32.1188,81000.0
2008-02-27 15:40:00,49.6,49.6,49.47,49.55,215500.0,32.1252,32.1252,32.041,32.0929,215500.0
2008-02-27 15:50:00,49.55,49.56,49.44,49.52,261900.0,32.0929,32.0993,32.0216,32.0734,261900.0
2008-02-28 09:30:00,50.29,50.58,49.86,49.93,223600.0,32.5721,32.76,32.2936,32.339,223600.0
2008-02-28 09:40:00,49.93,50.03,49.57,49.65,103500.0,32.339,32.4037,32.1058,32.1576,103500.0
2008-02-28 09:50:00,49.66,49.86,49.62,49.78,119700.0,32.1641,32.2936,32.1382,32.2418,119700.0
2008-02-28 10:00:00,49.79,50.02,49.69,49.69,125700.0,32.2483,32.3973,32.1835,32.1835,125700.0
2008-02-28 10:10:00,49.67,49.74,49.63,49.7,115700.0,32.1706,32.2159,32.1447,32.19,115700.0
2008-02-28 10:20:00,49.7,49.95,49.65,49.92,113700.0,32.19,32.3519,32.1576,32.3325,113700.0
2008-02-28 10:30:00,49.92,49.96,49.69,49.86,73600.0,32.3325,32.3584,32.1835,32.2936,73600.0
2008-02-28 10:40:00,49.89,49.99,49.69,49.71,84400.0,32.3131,32.3778,32.1835,32.1965,84400.0
2008-02-28 10:50:00,49.71,49.86,49.71,49.75,59400.0,32.1965,32.2936,32.1965,32.2224,59400.0
2008-02-28 11:00:00,49.74,49.78,49.57,49.71,102500.0,32.2159,32.2418,32.1058,32.1965,102500.0
2008-02-28 11:10:00,49.71,49.75,49.66,49.73,83800.0,32.1965,32.2224,32.1641,32.2094,83800.0
2008-02-28 11:20:00,49.72,49.78,49.61,49.64,76900.0,32.203,32.2418,32.1317,32.1511,76900.0
2008-02-28 11:30:00,49.64,49.71,49.54,49.61,115200.0,32.1511,32.1965,32.0864,32.1317,115200.0
2008-02-28 11:40:00,49.61,49.63,49.5,49.59,74900.0,32.1317,32.1447,32.0605,32.1188,74900.0
2008-02-28 11:50:00,49.59,49.77,49.59,49.71,115000.0,32.1188,32.2353,32.1188,32.1965,115000.0
2008-02-28 12:00:00,49.72,49.72,49.59,49.68,87100.0,32.203,32.203,32.1188,32.1771,87100.0
2008-02-28 12:10:00,49.69,49.73,49.62,49.72,49500.0,32.1835,32.2094,32.1382,32.203,49500.0
2008-02-28 12:20:00,49.72,49.78,49.65,49.71,132100.0,32.203,32.2418,32.1576,32.1965,132100.0
2008-02-28 12:30:00,49.7,49.82,49.66,49.69,77000.0,32.19,32.2677,32.1641,32.1835,77000.0
2008-02-28 12:40:00,49.68,49.83,49.66,49.82,47900.0,32.1771,32.2742,32.1641,32.2677,47900.0
2008-02-28 12:50:00,49.82,49.82,49.75,49.75,30200.0,32.2677,32.2677,32.2224,32.2224,30200.0
2008-02-28 13:00:00,49.75,49.9,49.67,49.9,83300.0,32.2224,32.3195,32.1706,32.3195,83300.0
2008-02-28 13:10:00,49.91,49.92,49.74,49.76,89500.0,32.326,32.3325,32.2159,32.2289,89500.0
2008-02-28 13:20:00,49.76,49.82,49.65,49.66,60000.0,32.2289,32.2677,32.1576,32.1641,60000.0
2008-02-28 13:30:00,49.67,49.77,49.66,49.66,51700.0,32.1706,32.2353,32.1641,32.1641,51700.0
2008-02-28 13:40:00,49.66,49.78,49.61,49.78,74100.0,32.1641,32.2418,32.1317,32.2418,74100.0
2008-02-28 13:50:00,49.77,49.86,49.68,49.85,51200.0,32.2353,32.2936,32.1771,32.2872,51200.0
2008-02-28 14:00:00,49.85,49.9,49.78,49.84,69900.0,32.2872,32.3195,32.2418,32.2807,69900.0
2008-02-28 14:10:00,49.85,49.94,49.84,49.94,151700.0,32.2872,32.3454,32.2807,32.3454,151700.0
2008-02-28 14:20:00,49.94,50.03,49.89,49.98,180900.0,32.3454,32.4037,32.3131,32.3714,180900.0
2008-02-28 14:30:00,49.97,50.05,49.96,49.98,216200.0,32.3649,32.4167,32.3584,32.3714,216200.0
2008-02-28 14:40:00,49.98,50.13,49.96,50.03,76900.0,32.3714,32.4685,32.3584,32.4037,76900.0
2008-02-28 14:50:00,50.04,50.18,50.04,50.13,111300.0,32.4102,32.5009,32.4102,32.4685,111300.0
2008-02-28 15:00:00,50.11,50.13,49.96,49.99,112100.0,32.4556,32.4685,32.3584,32.3778,112100.0
2008-02-28 15:10:00,49.99,50.02,49.95,50.01,62100.0,32.3778,32.3973,32.3519,32.3908,62100.0
2008-02-28 15:20:00,50.0,50.02,49.91,49.95,89100.0,32.3843,32.3973,32.326,32.3519,89100.0
2008-02-28 15:30:00,49.95,50.0,49.92,49.93,108200.0,32.3519,32.3843,32.3325,32.339,108200.0
2008-02-28 15:40:00,49.94,50.05,49.92,50.0,123800.0,32.3454,32.4167,32.3325,32.3843,123800.0
2008-02-28 15:50:00,50.0,50.02,49.95,49.97,228100.0,32.3843,32.3973,32.3519,32.3649,228100.0
2008-02-29 09:30:00,49.49,49.54,49.28,49.48,65100.0,32.054,32.0864,31.918,32.0475,65100.0
2008-02-29 09:40:00,49.47,49.58,49.22,49.54,340900.0,32.041,32.1123,31.8791,32.0864,340900.0
2008-02-29 09:50:00,49.52,49.58,49.46,49.49,232200.0,32.0734,32.1123,32.0346,32.054,232200.0
2008-02-29 10:00:00,49.49,49.56,49.47,49.5,356300.0,32.054,32.0993,32.041,32.0605,356300.0
2008-02-29 10:10:00,49.5,49.55,49.4,49.48,144400.0,32.0605,32.0929,31.9957,32.0475,144400.0
2008-02-29 10:20:00,49.48,49.54,49.44,49.54,113000.0,32.0475,32.0864,32.0216,32.0864,113000.0
2008-02-29 10:30:00,49.54,49.55,49.48,49.53,206100.0,32.0864,32.0929,32.0475,32.0799,206100.0
2008-02-29 10:40:00,49.53,49.55,49.46,49.47,60600.0,32.0799,32.0929,32.0346,32.041,60600.0
2008-02-29 10:50:00,49.48,49.53,49.4,49.46,142200.0,32.0475,32.0799,31.9957,32.0346,142200.0
2008-02-29 11:00:00,49.46,49.55,49.42,49.52,79600.0,32.0346,32.0929,32.0087,32.0734,79600.0
2008-02-29 11:10:00,49.51,49.56,49.47,49.51,98100.0,32.0669,32.0993,32.041,32.0669,98100.0
2008-02-29 11:20:00,49.52,49.54,49.49,49.52,127500.0,32.0734,32.0864,32.054,32.0734,127500.0
2008-02-29 11:30:00,49.52,49.57,49.5,49.52,109500.0,32.0734,32.1058,32.0605,32.0734,109500.0
2008-02-29 11:40:00,49.51,49.56,49.49,49.55,190800.0,32.0669,32.0993,32.054,32.0929,190800.0
2008-02-29 11:50:00,49.55,49.6,49.49,49.53,148000.0,32.0929,32.1252,32.054,32.0799,148000.0
2008-02-29 12:00:00,49.54,49.55,49.4,49.41,203300.0,32.0864,32.0929,31.9957,32.0022,203300.0
2008-02-29 12:10:00,49.4,49.41,49.3,49.37,35900.0,31.9957,32.0022,31.9309,31.9763,35900.0
2008-02-29 12:20:00,49.36,49.56,49.31,49.46,91300.0,31.9698,32.0993,31.9374,32.0346,91300.0
2008-02-29 12:30:00,49.45,49.52,49.42,49.5,76500.0,32.0281,32.0734,32.0087,32.0605,76500.0
2008-02-29 12:40:00,49.5,49.51,49.45,49.49,46800.0,32.0605,32.0669,32.0281,32.054,46800.0
2008-02-29 12:50:00,49.48,49.62,49.39,49.53,133900.0,32.0475,32.1382,31.9892,32.0799,133900.0
2008-02-29 13:00:00,49.53,49.54,49.44,49.49,56200.0,32.0799,32.0864,32.0216,32.054,56200.0
2008-02-29 13:10:00,49.49,49.54,49.43,49.52,103200.0,32.054,32.0864,32.0151,32.0734,103200.0
2008-02-29 13:20:00,49.53,49.54,49.43,49.45,21200.0,32.0799,32.0864,32.0151,32.0281,21200.0
2008-02-29 13:30:00,49.46,49.46,49.17,49.23,56700.0,32.0346,32.0346,31.8467,31.8856,56700.0
2008-02-29 13:40:00,49.23,49.29,49.14,49.19,31300.0,31.8856,31.9245,31.8273,31.8597,31300.0
2008-02-29 13:50:00,49.2,49.24,49.03,49.04,70800.0,31.8662,31.8921,31.7561,31.7625,70800.0
2008-02-29 14:00:00,49.03,49.11,49.02,49.06,50700.0,31.7561,31.8079,31.7496,31.7755,50700.0
2008-02-29 14:10:00,49.06,49.2,49.06,49.17,70900.0,31.7755,31.8662,31.7755,31.8467,70900.0
2008-02-29 14:20:00,49.16,49.22,49.11,49.22,46400.0,31.8403,31.8791,31.8079,31.8791,46400.0
2008-02-29 14:30:00,49.22,49.24,49.17,49.2,120200.0,31.8791,31.8921,31.8467,31.8662,120200.0
2008-02-29 14:40:00,49.2,49.3,49.19,49.21,54500.0,31.8662,31.9309,31.8597,31.8726,54500.0
2008-02-29 14:50:00,49.2,49.26,49.17,49.18,71900.0,31.8662,31.905,31.8467,31.8532,71900.0
2008-02-29 15:00:00,49.17,49.23,49.11,49.17,73400.0,31.8467,31.8856,31.8079,31.8467,73400.0
2008-02-29 15:10:00,49.17,49.28,49.16,49.18,133100.0,31.8467,31.918,31.8403,31.8532,133100.0
2008-02-29 15:20:00,49.19,49.32,49.17,49.29,60300.0,31.8597,31.9439,31.8467,31.9245,60300.0
2008-02-29 15:30:00,49.29,49.31,49.11,49.12,124400.0,31.9245,31.9374,31.8079,31.8143,124400.0
2008-02-29 15:40:00,49.12,49.16,48.99,49.02,352100.0,31.8143,31.8403,31.7301,31.7496,352100.0
2008-02-29 15:50:00,49.01,49.06,48.95,49.03,498600.0,31.7431,31.7755,31.7042,31.7561,498600.0
2008-03-03 09:30:00,48.89,49.04,48.71,48.78,71100.0,31.6654,31.7625,31.5488,31.5941,71100.0
2008-03-03 09:40:00,48.75,48.75,48.49,48.55,95600.0,31.5747,31.5747,31.4063,31.4452,95600.0
2008-03-03 09:50:00,48.53,48.62,48.48,48.49,45300.0,31.4322,31.4905,31.3998,31.4063,45300.0
2008-03-03 10:00:00,48.48,48.81,48.45,48.73,142200.0,31.3998,31.6136,31.3804,31.5617,142200.0
2008-03-03 10:10:00,48.73,48.87,48.66,48.86,123200.0,31.5617,31.6524,31.5164,31.6459,123200.0
2008-03-03 10:20:00,48.87,49.1,48.74,49.03,134100.0,31.6524,31.8014,31.5682,31.7561,134100.0
2008-03-03 10:30:00,49.03,49.03,48.85,48.85,78200.0,31.7561,31.7561,31.6395,31.6395,78200.0
2008-03-03 10:40:00,48.85,48.9,48.7,48.73,38500.0,31.6395,31.6719,31.5423,31.5617,38500.0
2008-03-03 10:50:00,48.73,48.82,48.66,48.76,55200.0,31.5617,31.62,31.5164,31.5812,55200.0
2008-03-03 11:00:00,48.76,48.76,48.64,48.64,61500.0,31.5812,31.5812,31.5035,31.5035,61500.0
2008-03-03 11:10:00,48.66,48.78,48.57,48.75,61700.0,31.5164,31.5941,31.4581,31.5747,61700.0
2008-03-03 11:20:00,48.75,48.88,48.73,48.85,52800.0,31.5747,31.6589,31.5617,31.6395,52800.0
2008-03-03 11:30:00,48.86,48.96,48.83,48.9,38700.0,31.6459,31.7107,31.6265,31.6719,38700.0
2008-03-03 11:40:00,48.89,48.99,48.83,48.99,78300.0,31.6654,31.7301,31.6265,31.7301,78300.0
2008-03-03 11:50:00,48.98,49.06,48.93,48.99,82100.0,31.7237,31.7755,31.6913,31.7301,82100.0
2008-03-03 12:00:00,48.98,49.0,48.92,48.99,22200.0,31.7237,31.7366,31.6848,31.7301,22200.0
2008-03-03 12:10:00,48.99,49.02,48.93,49.02,33300.0,31.7301,31.7496,31.6913,31.7496,33300.0
2008-03-03 12:20:00,49.03,49.16,48.98,49.12,29100.0,31.7561,31.8403,31.7237,31.8143,29100.0
2008-03-03 12:30:00,49.08,49.15,49.0,49.09,18800.0,31.7884,31.8338,31.7366,31.7949,18800.0
2008-03-03 12:40:00,49.09,49.14,48.94,48.99,48300.0,31.7949,31.8273,31.6978,31.7301,48300.0
2008-03-03 12:50:00,49.0,49.02,48.9,48.95,56900.0,31.7366,31.7496,31.6719,31.7042,56900.0
2008-03-03 13:00:00,48.95,48.97,48.89,48.92,29700.0,31.7042,31.7172,31.6654,31.6848,29700.0
2008-03-03 13:10:00,48.92,48.99,48.88,48.94,29100.0,31.6848,31.7301,31.6589,31.6978,29100.0
2008-03-03 13:20:00,48.89,49.05,48.89,49.02,23200.0,31.6654,31.769,31.6654,31.7496,23200.0
2008-03-03 13:30:00,49.02,49.07,48.92,49.05,38100.0,31.7496,31.782,31.6848,31.769,38100.0
2008-03-03 13:40:00,49.05,49.15,48.99,49.1,37800.0,31.769,31.8338,31.7301,31.8014,37800.0
2008-03-03 13:50:00,49.1,49.15,48.96,48.96,66300.0,31.8014,31.8338,31.7107,31.7107,66300.0
2008-03-03 14:00:00,48.95,49.05,48.89,49.04,69200.0,31.7042,31.769,31.6654,31.7625,69200.0
2008-03-03 14:10:00,49.03,49.13,48.89,48.94,78700.0,31.7561,31.8208,31.6654,31.6978,78700.0
2008-03-03 14:20:00,48.94,49.01,48.92,49.0,82600.0,31.6978,31.7431,31.6848,31.7366,82600.0
2008-03-03 14:30:00,49.0,49.07,48.89,48.93,83000.0,31.7366,31.782,31.6654,31.6913,83000.0
2008-03-03 14:40:00,48.91,49.0,48.88,48.91,50300.0,31.6783,31.7366,31.6589,31.6783,50300.0
2008-03-03 14:50:00,48.88,48.93,48.79,48.9,92900.0,31.6589,31.6913,31.6006,31.6719,92900.0
2008-03-03 15:00:00,48.89,48.95,48.81,48.83,48800.0,31.6654,31.7042,31.6136,31.6265,48800.0
2008-03-03 15:10:00,48.84,48.94,48.8,48.94,51500.0,31.633,31.6978,31.6071,31.6978,51500.0
2008-03-03 15:20:00,48.93,48.96,48.84,48.86,80500.0,31.6913,31.7107,31.633,31.6459,80500.0
2008-03-03 15:30:00,48.86,48.98,48.84,48.92,120000.0,31.6459,31.7237,31.633,31.6848,120000.0
2008-03-03 15:40:00,48.91,49.07,48.9,49.04,182300.0,31.6783,31.782,31.6719,31.7625,182300.0
2008-03-03 15:50:00,49.05,49.16,49.03,49.06,293800.0,31.769,31.8403,31.7561,31.7755,293800.0
2008-03-04 09:30:00,48.67,48.78,48.52,48.71,46300.0,31.5229,31.5941,31.4257,31.5488,46300.0
2008-03-04 09:40:00,48.7,48.84,48.54,48.72,95600.0,31.5423,31.633,31.4387,31.5553,95600.0
2008-03-04 09:50:00,48.71,48.96,48.65,48.92,53100.0,31.5488,31.7107,31.5099,31.6848,53100.0
2008-03-04 10:00:00,48.94,49.04,48.72,48.73,53500.0,31.6978,31.7625,31.5553,31.5617,53500.0
2008-03-04 10:10:00,48.73,48.88,48.72,48.78,81900.0,31.5617,31.6589,31.5553,31.5941,81900.0
2008-03-04 10:20:00,48.78,48.93,48.58,48.75,84500.0,31.5941,31.6913,31.4646,31.5747,84500.0
2008-03-04 10:30:00,48.76,48.76,48.6,48.66,80100.0,31.5812,31.5812,31.4775,31.5164,80100.0
2008-03-04 10:40:00,48.67,48.67,48.49,48.58,69600.0,31.5229,31.5229,31.4063,31.4646,69600.0
2008-03-04 10:50:00,48.58,48.63,48.54,48.6,90300.0,31.4646,31.497,31.4387,31.4775,90300.0
2008-03-04 11:00:00,48.59,48.6,48.42,48.42,39300.0,31.4711,31.4775,31.361,31.361,39300.0
2008-03-04 11:10:00,48.42,48.6,48.42,48.52,82900.0,31.361,31.4775,31.361,31.4257,82900.0
2008-03-04 11:20:00,48.52,48.55,48.39,48.54,59500.0,31.4257,31.4452,31.3415,31.4387,59500.0
2008-03-04 11:30:00,48.54,48.56,48.44,48.54,44700.0,31.4387,31.4516,31.3739,31.4387,44700.0
2008-03-04 11:40:00,48.53,48.56,48.36,48.47,53000.0,31.4322,31.4516,31.3221,31.3934,53000.0
2008-03-04 11:50:00,48.48,48.53,48.26,48.32,51000.0,31.3998,31.4322,31.2573,31.2962,51000.0
2008-03-04 12:00:00,48.32,48.43,48.3,48.34,28500.0,31.2962,31.3674,31.2832,31.3092,28500.0
2008-03-04 12:10:00,48.34,48.44,48.32,48.36,38400.0,31.3092,31.3739,31.2962,31.3221,38400.0
2008-03-04 12:20:00,48.36,48.45,48.33,48.45,31900.0,31.3221,31.3804,31.3027,31.3804,31900.0
2008-03-04 12:30:00,48.44,48.51,48.41,48.46,56000.0,31.3739,31.4193,31.3545,31.3869,56000.0
2008-03-04 12:40:00,48.47,48.51,48.41,48.41,49400.0,31.3934,31.4193,31.3545,31.3545,49400.0
2008-03-04 12:50:00,48.41,48.44,48.17,48.24,68200.0,31.3545,31.3739,31.199,31.2444,68200.0
2008-03-04 13:00:00,48.24,48.24,48.1,48.15,70900.0,31.2444,31.2444,31.1537,31.1861,70900.0
2008-03-04 13:10:00,48.15,48.26,48.14,48.17,106700.0,31.1861,31.2573,31.1796,31.199,106700.0
2008-03-04 13:20:00,48.16,48.26,48.14,48.22,119900.0,31.1926,31.2573,31.1796,31.2314,119900.0
2008-03-04 13:30:00,48.23,48.27,47.96,47.99,122100.0,31.2379,31.2638,31.063,31.0825,122100.0
2008-03-04 13:40:00,47.98,48.09,47.96,48.04,116100.0,31.076,31.1472,31.063,31.1148,116100.0
2008-03-04 13:50:00,48.04,48.11,47.95,48.0,102700.0,31.1148,31.1602,31.0566,31.0889,102700.0
2008-03-04 14:00:00,48.0,48.06,47.9,47.98,107900.0,31.0889,31.1278,31.0242,31.076,107900.0
2008-03-04 14:10:00,47.98,48.07,47.97,48.07,60600.0,31.076,31.1343,31.0695,31.1343,60600.0
2008-03-04 14:20:00,48.08,48.13,47.98,47.99,145800.0,31.1408,31.1731,31.076,31.0825,145800.0
2008-03-04 14:30:00,47.99,48.0,47.92,47.96,91200.0,31.0825,31.0889,31.0371,31.063,91200.0
2008-03-04 14:40:00,47.97,48.24,47.96,48.19,168700.0,31.0695,31.2444,31.063,31.212,168700.0
2008-03-04 14:50:00,48.19,48.21,47.99,48.08,114600.0,31.212,31.225,31.0825,31.1408,114600.0
2008-03-04 15:00:00,48.07,48.43,48.0,48.35,188800.0,31.1343,31.3674,31.0889,31.3156,188800.0
2008-03-04 15:10:00,48.35,48.57,48.28,48.56,360400.0,31.3156,31.4581,31.2703,31.4516,360400.0
2008-03-04 15:20:00,48.55,48.57,48.33,48.36,215100.0,31.4452,31.4581,31.3027,31.3221,215100.0
2008-03-04 15:30:00,48.35,48.57,48.33,48.5,225600.0,31.3156,31.4581,31.3027,31.4128,225600.0
2008-03-04 15:40:00,48.5,48.57,48.37,48.45,278400.0,31.4128,31.4581,31.3286,31.3804,278400.0
2008-03-04 15:50:00,48.44,48.49,48.31,48.44,200000.0,31.3739,31.4063,31.2897,31.3739,200000.0
2008-03-05 09:30:00,48.53,48.56,48.32,48.44,72000.0,31.4322,31.4516,31.2962,31.3739,72000.0
2008-03-05 09:40:00,48.43,48.46,48.19,48.39,72800.0,31.3674,31.3869,31.212,31.3415,72800.0
2008-03-05 09:50:00,48.39,48.42,48.28,48.31,59200.0,31.3415,31.361,31.2703,31.2897,59200.0
2008-03-05 10:00:00,48.31,48.5,48.31,48.44,190700.0,31.2897,31.4128,31.2897,31.3739,190700.0
2008-03-05 10:10:00,48.45,48.47,48.41,48.45,184800.0,31.3804,31.3934,31.3545,31.3804,184800.0
2008-03-05 10:20:00,48.44,48.5,48.39,48.4,96500.0,31.3739,31.4128,31.3415,31.348,96500.0
2008-03-05 10:30:00,48.39,48.45,48.33,48.36,83600.0,31.3415,31.3804,31.3027,31.3221,83600.0
2008-03-05 10:40:00,48.35,48.36,48.26,48.33,70000.0,31.3156,31.3221,31.2573,31.3027,70000.0
2008-03-05 10:50:00,48.33,48.4,48.31,48.32,59700.0,31.3027,31.348,31.2897,31.2962,59700.0
2008-03-05 11:00:00,48.32,48.42,48.27,48.3,42000.0,31.2962,31.361,31.2638,31.2832,42000.0
2008-03-05 11:10:00,48.3,48.47,48.29,48.41,57300.0,31.2832,31.3934,31.2768,31.3545,57300.0
2008-03-05 11:20:00,48.39,48.48,48.37,48.47,154400.0,31.3415,31.3998,31.3286,31.3934,154400.0
2008-03-05 11:30:00,48.47,48.56,48.45,48.5,120000.0,31.3934,31.4516,31.3804,31.4128,120000.0
2008-03-05 11:40:00,48.5,48.52,48.42,48.44,130800.0,31.4128,31.4257,31.361,31.3739,130800.0
2008-03-05 11:50:00,48.45,48.51,48.43,48.47,108000.0,31.3804,31.4193,31.3674,31.3934,108000.0
2008-03-05 12:00:00,48.47,48.6,48.36,48.41,188700.0,31.3934,31.4775,31.3221,31.3545,188700.0
2008-03-05 12:10:00,48.42,48.49,48.34,48.38,92100.0,31.361,31.4063,31.3092,31.3351,92100.0
2008-03-05 12:20:00,48.4,48.44,48.16,48.26,78900.0,31.348,31.3739,31.1926,31.2573,78900.0
2008-03-05 12:30:00,48.27,48.37,48.22,48.31,43600.0,31.2638,31.3286,31.2314,31.2897,43600.0
2008-03-05 12:40:00,48.3,48.38,48.26,48.28,43700.0,31.2832,31.3351,31.2573,31.2703,43700.0
2008-03-05 12:50:00,48.28,48.35,48.24,48.31,65100.0,31.2703,31.3156,31.2444,31.2897,65100.0
2008-03-05 13:00:00,48.32,48.43,48.32,48.43,42000.0,31.2962,31.3674,31.2962,31.3674,42000.0
2008-03-05 13:10:00,48.43,48.43,48.17,48.2,71500.0,31.3674,31.3674,31.199,31.2185,71500.0
2008-03-05 13:20:00,48.2,48.2,48.03,48.03,77700.0,31.2185,31.2185,31.1084,31.1084,77700.0
2008-03-05 13:30:00,48.04,48.34,47.79,47.83,138600.0,31.1148,31.3092,30.9529,30.9788,138600.0
2008-03-05 13:40:00,47.85,47.91,47.76,47.89,82900.0,30.9918,31.0306,30.9335,31.0177,82900.0
2008-03-05 13:50:00,47.9,47.94,47.8,47.85,54300.0,31.0242,31.0501,30.9594,30.9918,54300.0
2008-03-05 14:00:00,47.89,47.96,47.75,47.95,73400.0,31.0177,31.063,30.927,31.0566,73400.0
2008-03-05 14:10:00,47.97,48.02,47.92,47.97,50500.0,31.0695,31.1019,31.0371,31.0695,50500.0
2008-03-05 14:20:00,47.96,48.04,47.9,47.98,50400.0,31.063,31.1148,31.0242,31.076,50400.0
2008-03-05 14:30:00,47.99,48.01,47.88,47.96,48200.0,31.0825,31.0954,31.0112,31.063,48200.0
2008-03-05 14:40:00,47.96,48.11,47.92,48.05,51400.0,31.063,31.1602,31.0371,31.1213,51400.0
2008-03-05 14:50:00,48.04,48.16,47.99,48.04,73900.0,31.1148,31.1926,31.0825,31.1148,73900.0
2008-03-05 15:00:00,48.04,48.08,47.94,47.97,42900.0,31.1148,31.1408,31.0501,31.0695,42900.0
2008-03-05 15:10:00,47.98,48.07,47.79,47.86,53200.0,31.076,31.1343,30.9529,30.9983,53200.0
2008-03-05 15:20:00,47.85,48.09,47.83,48.02,57300.0,30.9918,31.1472,30.9788,31.1019,57300.0
2008-03-05 15:30:00,48.01,48.15,48.0,48.07,64700.0,31.0954,31.1861,31.0889,31.1343,64700.0
2008-03-05 15:40:00,48.09,48.19,48.08,48.13,155600.0,31.1472,31.212,31.1408,31.1731,155600.0
2008-03-05 15:50:00,48.14,48.32,48.11,48.3,281300.0,31.1796,31.2962,31.1602,31.2832,281300.0
2008-03-06 09:30:00,48.11,48.17,47.93,48.06,46700.0,31.1602,31.199,31.0436,31.1278,46700.0
2008-03-06 09:40:00,48.05,48.15,47.99,48.11,29500.0,31.1213,31.1861,31.0825,31.1602,29500.0
2008-03-06 09:50:00,48.12,48.13,47.88,47.96,52600.0,31.1667,31.1731,31.0112,31.063,52600.0
2008-03-06 10:00:00,47.97,47.97,47.79,47.89,73700.0,31.0695,31.0695,30.9529,31.0177,73700.0
2008-03-06 10:10:00,47.88,47.99,47.83,47.89,111000.0,31.0112,31.0825,30.9788,31.0177,111000.0
2008-03-06 10:20:00,47.89,47.92,47.83,47.83,89000.0,31.0177,31.0371,30.9788,30.9788,89000.0
2008-03-06 10:30:00,47.83,48.12,47.83,48.08,155200.0,30.9788,31.1667,30.9788,31.1408,155200.0
2008-03-06 10:40:00,48.08,48.09,47.9,48.02,93000.0,31.1408,31.1472,31.0242,31.1019,93000.0
2008-03-06 10:50:00,48.02,48.11,47.97,48.06,118200.0,31.1019,31.1602,31.0695,31.1278,118200.0
2008-03-06 11:00:00,48.06,48.1,47.9,47.92,69300.0,31.1278,31.1537,31.0242,31.0371,69300.0
2008-03-06 11:10:00,47.92,48.0,47.87,47.98,33800.0,31.0371,31.0889,31.0047,31.076,33800.0
2008-03-06 11:20:00,47.99,48.06,47.9,47.99,91100.0,31.0825,31.1278,31.0242,31.0825,91100.0
2008-03-06 11:30:00,48.01,48.12,47.92,48.09,58500.0,31.0954,31.1667,31.0371,31.1472,58500.0
2008-03-06 11:40:00,48.09,48.18,48.06,48.07,83700.0,31.1472,31.2055,31.1278,31.1343,83700.0
2008-03-06 11:50:00,48.07,48.08,47.96,48.07,87600.0,31.1343,31.1408,31.063,31.1343,87600.0
2008-03-06 12:00:00,48.08,48.09,47.98,48.03,107000.0,31.1408,31.1472,31.076,31.1084,107000.0
2008-03-06 12:10:00,48.03,48.05,47.9,48.02,118500.0,31.1084,31.1213,31.0242,31.1019,118500.0
2008-03-06 12:20:00,48.02,48.09,48.01,48.07,48800.0,31.1019,31.1472,31.0954,31.1343,48800.0
2008-03-06 12:30:00,48.08,48.12,48.05,48.08,75700.0,31.1408,31.1667,31.1213,31.1408,75700.0
2008-03-06 12:40:00,48.08,48.17,48.02,48.02,75700.0,31.1408,31.199,31.1019,31.1019,75700.0
2008-03-06 12:50:00,48.02,48.03,47.87,47.96,37800.0,31.1019,31.1084,31.0047,31.063,37800.0
2008-03-06 13:00:00,47.96,48.05,47.93,47.94,58400.0,31.063,31.1213,31.0436,31.0501,58400.0
2008-03-06 13:10:00,47.94,47.99,47.9,47.92,38300.0,31.0501,31.0825,31.0242,31.0371,38300.0
2008-03-06 13:20:00,47.92,47.93,47.86,47.86,34100.0,31.0371,31.0436,30.9983,30.9983,34100.0
2008-03-06 13:30:00,47.84,47.93,47.8,47.9,30300.0,30.9853,31.0436,30.9594,31.0242,30300.0
2008-03-06 13:40:00,47.89,48.01,47.88,48.01,22300.0,31.0177,31.0954,31.0112,31.0954,22300.0
2008-03-06 13:50:00,48.0,48.06,47.98,48.01,109000.0,31.0889,31.1278,31.076,31.0954,109000.0
2008-03-06 14:00:00,48.0,48.1,48.0,48.04,93300.0,31.0889,31.1537,31.0889,31.1148,93300.0
2008-03-06 14:10:00,48.05,48.06,47.95,47.96,41400.0,31.1213,31.1278,31.0566,31.063,41400.0
2008-03-06 14:20:00,47.96,47.99,47.89,47.89,38100.0,31.063,31.0825,31.0177,31.0177,38100.0
2008-03-06 14:30:00,47.9,48.03,47.86,47.98,43500.0,31.0242,31.1084,30.9983,31.076,43500.0
2008-03-06 14:40:00,47.97,48.11,47.93,48.08,45400.0,31.0695,31.1602,31.0436,31.1408,45400.0
2008-03-06 14:50:00,48.07,48.07,47.98,48.01,36500.0,31.1343,31.1343,31.076,31.0954,36500.0
2008-03-06 15:00:00,48.01,48.01,47.85,47.86,47800.0,31.0954,31.0954,30.9918,30.9983,47800.0
2008-03-06 15:10:00,47.86,48.04,47.85,48.02,56300.0,30.9983,31.1148,30.9918,31.1019,56300.0
2008-03-06 15:20:00,48.03,48.06,47.95,47.99,80300.0,31.1084,31.1278,31.0566,31.0825,80300.0
2008-03-06 15:30:00,48.0,48.01,47.87,47.88,112100.0,31.0889,31.0954,31.0047,31.0112,112100.0
2008-03-06 15:40:00,47.88,47.99,47.85,47.92,135700.0,31.0112,31.0825,30.9918,31.0371,135700.0
2008-03-06 15:50:00,47.91,47.94,47.73,47.76,229100.0,31.0306,31.0501,30.9141,30.9335,229100.0
2008-03-07 09:30:00,47.51,47.69,47.34,47.69,96300.0,30.7716,30.8882,30.6615,30.8882,96300.0
2008-03-07 09:40:00,47.67,47.81,47.49,47.74,36600.0,30.8752,30.9659,30.7586,30.9205,36600.0
2008-03-07 09:50:00,47.72,47.76,47.57,47.76,48700.0,30.9076,30.9335,30.8104,30.9335,48700.0
2008-03-07 10:00:00,47.75,47.87,47.58,47.59,71900.0,30.927,31.0047,30.8169,30.8234,71900.0
2008-03-07 10:10:00,47.59,47.72,47.5,47.59,49500.0,30.8234,30.9076,30.7651,30.8234,49500.0
2008-03-07 10:20:00,47.59,47.68,47.5,47.6,83400.0,30.8234,30.8817,30.7651,30.8299,83400.0
2008-03-07 10:30:00,47.6,47.88,47.57,47.88,104300.0,30.8299,31.0112,30.8104,31.0112,104300.0
2008-03-07 10:40:00,47.85,48.0,47.79,47.79,75300.0,30.9918,31.0889,30.9529,30.9529,75300.0
2008-03-07 10:50:00,47.82,47.83,47.7,47.79,110800.0,30.9724,30.9788,30.8946,30.9529,110800.0
2008-03-07 11:00:00,47.78,47.8,47.7,47.75,99100.0,30.9464,30.9594,30.8946,30.927,99100.0
2008-03-07 11:10:00,47.75,47.8,47.64,47.66,44800.0,30.927,30.9594,30.8558,30.8687,44800.0
2008-03-07 11:20:00,47.67,47.72,47.54,47.56,24600.0,30.8752,30.9076,30.791,30.804,24600.0
2008-03-07 11:30:00,47.59,47.84,47.59,47.79,55400.0,30.8234,30.9853,30.8234,30.9529,55400.0
2008-03-07 11:40:00,47.8,47.84,47.6,47.65,46700.0,30.9594,30.9853,30.8299,30.8622,46700.0
2008-03-07 11:50:00,47.65,47.66,47.49,47.54,49800.0,30.8622,30.8687,30.7586,30.791,49800.0
2008-03-07 12:00:00,47.54,47.54,47.39,47.43,40800.0,30.791,30.791,30.6938,30.7198,40800.0
2008-03-07 12:10:00,47.43,47.49,47.32,47.4,38900.0,30.7198,30.7586,30.6485,30.7003,38900.0
2008-03-07 12:20:00,47.39,47.48,47.38,47.38,27800.0,30.6938,30.7521,30.6874,30.6874,27800.0
2008-03-07 12:30:00,47.38,47.45,47.26,47.27,49300.0,30.6874,30.7327,30.6096,30.6161,49300.0
2008-03-07 12:40:00,47.27,47.46,47.27,47.42,30100.0,30.6161,30.7392,30.6161,30.7133,30100.0
2008-03-07 12:50:00,47.44,47.45,47.33,47.36,35400.0,30.7262,30.7327,30.655,30.6744,35400.0
2008-03-07 13:00:00,47.36,47.36,47.32,47.32,38600.0,30.6744,30.6744,30.6485,30.6485,38600.0
2008-03-07 13:10:00,47.32,47.33,47.22,47.22,71300.0,30.6485,30.655,30.5837,30.5837,71300.0
2008-03-07 13:20:00,47.22,47.24,47.2,47.22,159300.0,30.5837,30.5967,30.5708,30.5837,159300.0
2008-03-07 13:30:00,47.22,47.22,47.07,47.09,78800.0,30.5837,30.5837,30.4866,30.4995,78800.0
2008-03-07 13:40:00,47.09,47.1,47.0,47.09,54000.0,30.4995,30.506,30.4413,30.4995,54000.0
2008-03-07 13:50:00,47.08,47.08,46.93,46.98,81700.0,30.4931,30.4931,30.3959,30.4283,81700.0
2008-03-07 14:00:00,46.98,46.98,46.83,46.94,90700.0,30.4283,30.4283,30.3311,30.4024,90700.0
2008-03-07 14:10:00,46.95,46.98,46.91,46.95,91800.0,30.4089,30.4283,30.383,30.4089,91800.0
2008-03-07 14:20:00,46.94,46.94,46.82,46.9,114100.0,30.4024,30.4024,30.3247,30.3765,114100.0
2008-03-07 14:30:00,46.9,46.9,46.85,46.85,74500.0,30.3765,30.3765,30.3441,30.3441,74500.0
2008-03-07 14:40:00,46.85,46.94,46.85,46.94,73000.0,30.3441,30.4024,30.3441,30.4024,73000.0
2008-03-07 14:50:00,46.93,47.08,46.92,47.08,99100.0,30.3959,30.4931,30.3894,30.4931,99100.0
2008-03-07 15:00:00,47.07,47.1,46.99,47.05,103000.0,30.4866,30.506,30.4348,30.4736,103000.0
2008-03-07 15:10:00,47.05,47.26,47.0,47.25,122200.0,30.4736,30.6096,30.4413,30.6032,122200.0
2008-03-07 15:20:00,47.25,47.3,47.11,47.15,137000.0,30.6032,30.6356,30.5125,30.5384,137000.0
2008-03-07 15:30:00,47.15,47.25,47.02,47.19,103400.0,30.5384,30.6032,30.4542,30.5643,103400.0
2008-03-07 15:40:00,47.17,47.29,47.13,47.13,183900.0,30.5514,30.6291,30.5255,30.5255,183900.0
2008-03-07 15:50:00,47.14,47.17,47.05,47.07,213500.0,30.5319,30.5514,30.4736,30.4866,213500.0
2008-03-10 09:30:00,47.08,47.12,46.69,46.83,47200.0,30.4931,30.519,30.2405,30.3311,47200.0
2008-03-10 09:40:00,46.83,46.83,46.55,46.55,33900.0,30.3311,30.3311,30.1498,30.1498,33900.0
2008-03-10 09:50:00,46.55,46.61,46.41,46.61,59700.0,30.1498,30.1887,30.0591,30.1887,59700.0
2008-03-10 10:00:00,46.62,46.72,46.42,46.54,45600.0,30.1951,30.2599,30.0656,30.1433,45600.0
2008-03-10 10:10:00,46.54,46.68,46.51,46.6,40800.0,30.1433,30.234,30.1239,30.1822,40800.0
2008-03-10 10:20:00,46.61,46.68,46.54,46.65,25100.0,30.1887,30.234,30.1433,30.2146,25100.0
2008-03-10 10:30:00,46.65,47.01,46.65,46.94,70600.0,30.2146,30.4477,30.2146,30.4024,70600.0
2008-03-10 10:40:00,46.95,47.1,46.91,47.03,51900.0,30.4089,30.506,30.383,30.4607,51900.0
2008-03-10 10:50:00,47.03,47.13,46.95,46.98,41000.0,30.4607,30.5255,30.4089,30.4283,41000.0
2008-03-10 11:00:00,46.98,47.13,46.93,46.98,41300.0,30.4283,30.5255,30.3959,30.4283,41300.0
2008-03-10 11:10:00,46.97,47.03,46.89,46.9,15100.0,30.4218,30.4607,30.37,30.3765,15100.0
2008-03-10 11:20:00,46.9,46.91,46.77,46.8,32900.0,30.3765,30.383,30.2923,30.3117,32900.0
2008-03-10 11:30:00,46.8,46.9,46.78,46.81,29800.0,30.3117,30.3765,30.2988,30.3182,29800.0
2008-03-10 11:40:00,46.8,46.85,46.65,46.81,36600.0,30.3117,30.3441,30.2146,30.3182,36600.0
2008-03-10 11:50:00,46.8,46.89,46.75,46.8,39000.0,30.3117,30.37,30.2793,30.3117,39000.0
2008-03-10 12:00:00,46.81,46.84,46.62,46.72,36000.0,30.3182,30.3376,30.1951,30.2599,36000.0
2008-03-10 12:10:00,46.76,46.85,46.68,46.8,41800.0,30.2858,30.3441,30.234,30.3117,41800.0
2008-03-10 12:20:00,46.78,46.83,46.6,46.66,35400.0,30.2988,30.3311,30.1822,30.221,35400.0
2008-03-10 12:30:00,46.65,46.82,46.64,46.79,27800.0,30.2146,30.3247,30.2081,30.3052,27800.0
2008-03-10 12:40:00,46.79,46.85,46.7,46.7,33500.0,30.3052,30.3441,30.2469,30.2469,33500.0
2008-03-10 12:50:00,46.7,46.91,46.68,46.83,29200.0,30.2469,30.383,30.234,30.3311,29200.0
2008-03-10 13:00:00,46.85,46.88,46.77,46.8,17400.0,30.3441,30.3635,30.2923,30.3117,17400.0
2008-03-10 13:10:00,46.8,46.82,46.73,46.74,18900.0,30.3117,30.3247,30.2664,30.2729,18900.0
2008-03-10 13:20:00,46.73,46.73,46.55,46.57,24900.0,30.2664,30.2664,30.1498,30.1627,24900.0
2008-03-10 13:30:00,46.56,46.64,46.53,46.56,49200.0,30.1563,30.2081,30.1368,30.1563,49200.0
2008-03-10 13:40:00,46.57,46.6,46.54,46.56,33800.0,30.1627,30.1822,30.1433,30.1563,33800.0
2008-03-10 13:50:00,46.54,46.62,46.52,46.54,51000.0,30.1433,30.1951,30.1304,30.1433,51000.0
2008-03-10 14:00:00,46.53,46.59,46.42,46.42,63600.0,30.1368,30.1757,30.0656,30.0656,63600.0
2008-03-10 14:10:00,46.43,46.55,46.42,46.44,34600.0,30.0721,30.1498,30.0656,30.0785,34600.0
2008-03-10 14:20:00,46.44,46.44,46.26,46.32,72600.0,30.0785,30.0785,29.962,30.0008,72600.0
2008-03-10 14:30:00,46.33,46.51,46.26,46.46,67300.0,30.0073,30.1239,29.962,30.0915,67300.0
2008-03-10 14:40:00,46.46,46.48,46.34,46.35,139600.0,30.0915,30.1045,30.0138,30.0203,139600.0
2008-03-10 14:50:00,46.36,46.41,46.27,46.31,34500.0,30.0267,30.0591,29.9684,29.9943,34500.0
2008-03-10 15:00:00,46.31,46.37,46.24,46.33,43000.0,29.9943,30.0332,29.949,30.0073,43000.0
2008-03-10 15:10:00,46.32,46.39,46.24,46.3,50300.0,30.0008,30.0462,29.949,29.9879,50300.0
2008-03-10 15:20:00,46.32,46.48,46.26,46.42,89200.0,30.0008,30.1045,29.962,30.0656,89200.0
2008-03-10 15:30:00,46.42,46.46,46.28,46.28,87800.0,30.0656,30.0915,29.9749,29.9749,87800.0
2008-03-10 15:40:00,46.29,46.32,46.18,46.24,118400.0,29.9814,30.0008,29.9101,29.949,118400.0
2008-03-10 15:50:00,46.23,46.25,46.14,46.25,283500.0,29.9425,29.9555,29.8842,29.9555,283500.0
2008-03-11 09:30:00,47.22,47.66,46.83,46.96,61800.0,30.5837,30.8687,30.3311,30.4153,61800.0
2008-03-11 09:40:00,46.97,47.22,46.96,47.04,84500.0,30.4218,30.5837,30.4153,30.4672,84500.0
2008-03-11 09:50:00,47.03,47.05,46.9,46.99,45900.0,30.4607,30.4736,30.3765,30.4348,45900.0
2008-03-11 10:00:00,46.98,47.17,46.97,47.14,48700.0,30.4283,30.5514,30.4218,30.5319,48700.0
2008-03-11 10:10:00,47.14,47.25,47.09,47.19,39100.0,30.5319,30.6032,30.4995,30.5643,39100.0
2008-03-11 10:20:00,47.17,47.28,47.16,47.25,45300.0,30.5514,30.6226,30.5449,30.6032,45300.0
2008-03-11 10:30:00,47.26,47.28,47.11,47.16,46000.0,30.6096,30.6226,30.5125,30.5449,46000.0
2008-03-11 10:40:00,47.17,47.25,47.08,47.1,34900.0,30.5514,30.6032,30.4931,30.506,34900.0
2008-03-11 10:50:00,47.09,47.2,47.05,47.18,23600.0,30.4995,30.5708,30.4736,30.5578,23600.0
2008-03-11 11:00:00,47.19,47.23,47.04,47.06,53200.0,30.5643,30.5902,30.4672,30.4801,53200.0
2008-03-11 11:10:00,47.04,47.05,46.89,46.91,28400.0,30.4672,30.4736,30.37,30.383,28400.0
2008-03-11 11:20:00,46.92,46.93,46.85,46.92,39800.0,30.3894,30.3959,30.3441,30.3894,39800.0
2008-03-11 11:30:00,46.92,47.02,46.85,46.89,23400.0,30.3894,30.4542,30.3441,30.37,23400.0
2008-03-11 11:40:00,46.88,46.93,46.78,46.8,22300.0,30.3635,30.3959,30.2988,30.3117,22300.0
2008-03-11 11:50:00,46.8,46.84,46.74,46.84,39700.0,30.3117,30.3376,30.2729,30.3376,39700.0
2008-03-11 12:00:00,46.84,46.93,46.8,46.91,37200.0,30.3376,30.3959,30.3117,30.383,37200.0
2008-03-11 12:10:00,46.91,47.02,46.9,46.96,30800.0,30.383,30.4542,30.3765,30.4153,30800.0
2008-03-11 12:20:00,46.97,46.98,46.72,46.78,58000.0,30.4218,30.4283,30.2599,30.2988,58000.0
2008-03-11 12:30:00,46.78,46.9,46.76,46.84,59400.0,30.2988,30.3765,30.2858,30.3376,59400.0
2008-03-11 12:40:00,46.84,46.92,46.81,46.82,38800.0,30.3376,30.3894,30.3182,30.3247,38800.0
2008-03-11 12:50:00,46.82,46.99,46.8,46.92,50700.0,30.3247,30.4348,30.3117,30.3894,50700.0
2008-03-11 13:00:00,46.93,46.99,46.88,46.91,48900.0,30.3959,30.4348,30.3635,30.383,48900.0
2008-03-11 13:10:00,46.9,47.14,46.89,47.11,39800.0,30.3765,30.5319,30.37,30.5125,39800.0
2008-03-11 13:20:00,47.1,47.23,47.06,47.23,56200.0,30.506,30.5902,30.4801,30.5902,56200.0
2008-03-11 13:30:00,47.22,47.22,47.03,47.05,44900.0,30.5837,30.5837,30.4607,30.4736,44900.0
2008-03-11 13:40:00,47.04,47.06,46.89,46.89,65100.0,30.4672,30.4801,30.37,30.37,65100.0
2008-03-11 13:50:00,46.88,47.14,46.87,47.08,58300.0,30.3635,30.5319,30.3571,30.4931,58300.0
2008-03-11 14:00:00,47.09,47.2,47.05,47.2,40200.0,30.4995,30.5708,30.4736,30.5708,40200.0
2008-03-11 14:10:00,47.19,47.26,47.12,47.25,57700.0,30.5643,30.6096,30.519,30.6032,57700.0
2008-03-11 14:20:00,47.25,47.26,47.06,47.07,41100.0,30.6032,30.6096,30.4801,30.4866,41100.0
2008-03-11 14:30:00,47.07,47.23,47.03,47.22,27100.0,30.4866,30.5902,30.4607,30.5837,27100.0
2008-03-11 14:40:00,47.22,47.42,47.17,47.42,81000.0,30.5837,30.7133,30.5514,30.7133,81000.0
2008-03-11 14:50:00,47.43,47.6,47.4,47.5,87300.0,30.7198,30.8299,30.7003,30.7651,87300.0
2008-03-11 15:00:00,47.5,47.54,47.42,47.47,65100.0,30.7651,30.791,30.7133,30.7457,65100.0
2008-03-11 15:10:00,47.47,47.66,47.47,47.65,63900.0,30.7457,30.8687,30.7457,30.8622,63900.0
2008-03-11 15:20:00,47.64,47.71,47.6,47.7,71700.0,30.8558,30.9011,30.8299,30.8946,71700.0
2008-03-11 15:30:00,47.7,47.7,47.55,47.69,96600.0,30.8946,30.8946,30.7975,30.8882,96600.0
2008-03-11 15:40:00,47.68,47.71,47.59,47.64,95500.0,30.8817,30.9011,30.8234,30.8558,95500.0
2008-03-11 15:50:00,47.64,47.87,47.63,47.84,250300.0,30.8558,31.0047,30.8493,30.9853,250300.0
2008-03-12 09:30:00,47.83,48.4,47.83,48.4,78900.0,30.9788,31.348,30.9788,31.348,78900.0
2008-03-12 09:40:00,48.37,48.4,47.97,48.06,67800.0,31.3286,31.348,31.0695,31.1278,67800.0
2008-03-12 09:50:00,48.04,48.06,47.78,47.92,74000.0,31.1148,31.1278,30.9464,31.0371,74000.0
2008-03-12 10:00:00,47.92,47.92,47.75,47.79,54600.0,31.0371,31.0371,30.927,30.9529,54600.0
2008-03-12 10:10:00,47.79,47.91,47.75,47.88,33500.0,30.9529,31.0306,30.927,31.0112,33500.0
2008-03-12 10:20:00,47.89,47.98,47.8,47.8,27300.0,31.0177,31.076,30.9594,30.9594,27300.0
2008-03-12 10:30:00,47.81,47.92,47.8,47.92,50100.0,30.9659,31.0371,30.9594,31.0371,50100.0
2008-03-12 10:40:00,47.92,47.99,47.89,47.94,25000.0,31.0371,31.0825,31.0177,31.0501,25000.0
2008-03-12 10:50:00,47.96,48.11,47.93,48.11,34400.0,31.063,31.1602,31.0436,31.1602,34400.0
2008-03-12 11:00:00,48.11,48.18,48.1,48.15,20700.0,31.1602,31.2055,31.1537,31.1861,20700.0
2008-03-12 11:10:00,48.17,48.37,48.16,48.3,27300.0,31.199,31.3286,31.1926,31.2832,27300.0
2008-03-12 11:20:00,48.31,48.37,48.28,48.35,11800.0,31.2897,31.3286,31.2703,31.3156,11800.0
2008-03-12 11:30:00,48.36,48.37,48.25,48.3,46200.0,31.3221,31.3286,31.2509,31.2832,46200.0
2008-03-12 11:40:00,48.28,48.36,48.26,48.26,14200.0,31.2703,31.3221,31.2573,31.2573,14200.0
2008-03-12 11:50:00,48.28,48.29,48.18,48.26,34400.0,31.2703,31.2768,31.2055,31.2573,34400.0
2008-03-12 12:00:00,48.28,48.28,48.14,48.24,22300.0,31.2703,31.2703,31.1796,31.2444,22300.0
2008-03-12 12:10:00,48.25,48.37,48.13,48.13,23300.0,31.2509,31.3286,31.1731,31.1731,23300.0
2008-03-12 12:20:00,48.15,48.27,48.15,48.2,13500.0,31.1861,31.2638,31.1861,31.2185,13500.0
2008-03-12 12:30:00,48.2,48.26,48.16,48.2,12600.0,31.2185,31.2573,31.1926,31.2185,12600.0
2008-03-12 12:40:00,48.2,48.23,48.02,48.06,38600.0,31.2185,31.2379,31.1019,31.1278,38600.0
2008-03-12 12:50:00,48.04,48.11,47.99,48.11,12900.0,31.1148,31.1602,31.0825,31.1602,12900.0
2008-03-12 13:00:00,48.12,48.16,48.04,48.09,21300.0,31.1667,31.1926,31.1148,31.1472,21300.0
2008-03-12 13:10:00,48.09,48.11,47.97,47.99,43200.0,31.1472,31.1602,31.0695,31.0825,43200.0
2008-03-12 13:20:00,47.99,48.07,47.97,48.01,42000.0,31.0825,31.1343,31.0695,31.0954,42000.0
2008-03-12 13:30:00,48.02,48.02,47.92,47.92,28000.0,31.1019,31.1019,31.0371,31.0371,28000.0
2008-03-12 13:40:00,47.95,47.98,47.82,47.86,24600.0,31.0566,31.076,30.9724,30.9983,24600.0
2008-03-12 13:50:00,47.87,47.88,47.81,47.86,15000.0,31.0047,31.0112,30.9659,30.9983,15000.0
2008-03-12 14:00:00,47.86,47.97,47.8,47.84,28900.0,30.9983,31.0695,30.9594,30.9853,28900.0
2008-03-12 14:10:00,47.83,47.85,47.77,47.82,26000.0,30.9788,30.9918,30.94,30.9724,26000.0
2008-03-12 14:20:00,47.82,47.83,47.74,47.8,18600.0,30.9724,30.9788,30.9205,30.9594,18600.0
2008-03-12 14:30:00,47.77,47.92,47.75,47.85,35200.0,30.94,31.0371,30.927,30.9918,35200.0
2008-03-12 14:40:00,47.85,47.92,47.77,47.88,60400.0,30.9918,31.0371,30.94,31.0112,60400.0
2008-03-12 14:50:00,47.88,47.89,47.67,47.72,71600.0,31.0112,31.0177,30.8752,30.9076,71600.0
2008-03-12 15:00:00,47.7,47.72,47.65,47.69,75400.0,30.8946,30.9076,30.8622,30.8882,75400.0
2008-03-12 15:10:00,47.7,47.7,47.58,47.62,113000.0,30.8946,30.8946,30.8169,30.8428,113000.0
2008-03-12 15:20:00,47.63,47.71,47.56,47.66,87400.0,30.8493,30.9011,30.804,30.8687,87400.0
2008-03-12 15:30:00,47.66,47.7,47.55,47.56,58600.0,30.8687,30.8946,30.7975,30.804,58600.0
2008-03-12 15:40:00,47.56,47.65,47.54,47.63,112500.0,30.804,30.8622,30.791,30.8493,112500.0
2008-03-12 15:50:00,47.64,47.67,47.47,47.51,181500.0,30.8558,30.8752,30.7457,30.7716,181500.0
2008-03-13 09:30:00,46.87,46.95,46.79,46.82,59800.0,30.3571,30.4089,30.3052,30.3247,59800.0
2008-03-13 09:40:00,46.82,46.9,46.65,46.69,61300.0,30.3247,30.3765,30.2146,30.2405,61300.0
2008-03-13 09:50:00,46.69,46.8,46.61,46.8,41800.0,30.2405,30.3117,30.1887,30.3117,41800.0
2008-03-13 10:00:00,46.82,46.86,46.67,46.68,35200.0,30.3247,30.3506,30.2275,30.234,35200.0
2008-03-13 10:10:00,46.68,46.89,46.68,46.83,47400.0,30.234,30.37,30.234,30.3311,47400.0
2008-03-13 10:20:00,46.83,46.83,46.56,46.59,66500.0,30.3311,30.3311,30.1563,30.1757,66500.0
2008-03-13 10:30:00,46.6,46.63,46.49,46.51,58900.0,30.1822,30.2016,30.1109,30.1239,58900.0
2008-03-13 10:40:00,46.5,46.62,46.45,46.6,38800.0,30.1174,30.1951,30.085,30.1822,38800.0
2008-03-13 10:50:00,46.57,46.67,46.5,46.62,89300.0,30.1627,30.2275,30.1174,30.1951,89300.0
2008-03-13 11:00:00,46.63,46.9,46.61,46.87,60200.0,30.2016,30.3765,30.1887,30.3571,60200.0
2008-03-13 11:10:00,46.87,47.03,46.75,46.78,92400.0,30.3571,30.4607,30.2793,30.2988,92400.0
2008-03-13 11:20:00,46.79,47.14,46.79,47.08,115000.0,30.3052,30.5319,30.3052,30.4931,115000.0
2008-03-13 11:30:00,47.05,47.09,46.93,47.01,74500.0,30.4736,30.4995,30.3959,30.4477,74500.0
2008-03-13 11:40:00,47.0,47.02,46.79,46.91,77400.0,30.4413,30.4542,30.3052,30.383,77400.0
2008-03-13 11:50:00,46.91,47.06,46.91,47.03,55900.0,30.383,30.4801,30.383,30.4607,55900.0
2008-03-13 12:00:00,47.04,47.18,47.02,47.14,108900.0,30.4672,30.5578,30.4542,30.5319,108900.0
2008-03-13 12:10:00,47.14,47.2,47.06,47.1,73700.0,30.5319,30.5708,30.4801,30.506,73700.0
2008-03-13 12:20:00,47.09,47.15,46.97,47.11,62000.0,30.4995,30.5384,30.4218,30.5125,62000.0
2008-03-13 12:30:00,47.1,47.17,47.06,47.14,64400.0,30.506,30.5514,30.4801,30.5319,64400.0
2008-03-13 12:40:00,47.14,47.17,46.92,46.97,90600.0,30.5319,30.5514,30.3894,30.4218,90600.0
2008-03-13 12:50:00,46.98,47.08,46.96,47.01,60500.0,30.4283,30.4931,30.4153,30.4477,60500.0
2008-03-13 13:00:00,47.01,47.32,46.99,47.24,58800.0,30.4477,30.6485,30.4348,30.5967,58800.0
2008-03-13 13:10:00,47.24,47.27,47.2,47.26,43800.0,30.5967,30.6161,30.5708,30.6096,43800.0
2008-03-13 13:20:00,47.29,47.53,47.25,47.49,75100.0,30.6291,30.7845,30.6032,30.7586,75100.0
2008-03-13 13:30:00,47.49,47.72,47.45,47.6,80100.0,30.7586,30.9076,30.7327,30.8299,80100.0
2008-03-13 13:40:00,47.6,47.62,47.45,47.46,43000.0,30.8299,30.8428,30.7327,30.7392,43000.0
2008-03-13 13:50:00,47.46,47.87,47.44,47.72,56700.0,30.7392,31.0047,30.7262,30.9076,56700.0
2008-03-13 14:00:00,47.71,47.86,47.7,47.83,37200.0,30.9011,30.9983,30.8946,30.9788,37200.0
2008-03-13 14:10:00,47.83,47.93,47.7,47.73,34800.0,30.9788,31.0436,30.8946,30.9141,34800.0
2008-03-13 14:20:00,47.76,47.92,47.73,47.86,42900.0,30.9335,31.0371,30.9141,30.9983,42900.0
2008-03-13 14:30:00,47.88,47.92,47.65,47.71,57800.0,31.0112,31.0371,30.8622,30.9011,57800.0
2008-03-13 14:40:00,47.7,47.74,47.59,47.65,36300.0,30.8946,30.9205,30.8234,30.8622,36300.0
2008-03-13 14:50:00,47.65,47.79,47.61,47.79,96800.0,30.8622,30.9529,30.8363,30.9529,96800.0
2008-03-13 15:00:00,47.79,47.87,47.64,47.8,77800.0,30.9529,31.0047,30.8558,30.9594,77800.0
2008-03-13 15:10:00,47.78,47.89,47.75,47.79,36400.0,30.9464,31.0177,30.927,30.9529,36400.0
2008-03-13 15:20:00,47.79,47.94,47.72,47.84,60400.0,30.9529,31.0501,30.9076,30.9853,60400.0
2008-03-13 15:30:00,47.86,47.95,47.8,47.92,56200.0,30.9983,31.0566,30.9594,31.0371,56200.0
2008-03-13 15:40:00,47.93,48.0,47.77,47.79,136700.0,31.0436,31.0889,30.94,30.9529,136700.0
2008-03-13 15:50:00,47.78,47.84,47.73,47.82,157700.0,30.9464,30.9853,30.9141,30.9724,157700.0
2008-03-14 09:30:00,48.02,48.36,47.68,48.04,62200.0,31.1019,31.3221,30.8817,31.1148,62200.0
2008-03-14 09:40:00,48.03,48.09,47.2,47.22,57400.0,31.1084,31.1472,30.5708,30.5837,57400.0
2008-03-14 09:50:00,47.2,47.43,46.67,46.68,77100.0,30.5708,30.7198,30.2275,30.234,77100.0
2008-03-14 10:00:00,46.68,47.22,46.37,47.18,140100.0,30.234,30.5837,30.0332,30.5578,140100.0
2008-03-14 10:10:00,47.17,47.41,46.94,47.22,73200.0,30.5514,30.7068,30.4024,30.5837,73200.0
2008-03-14 10:20:00,47.22,47.22,46.87,47.02,70700.0,30.5837,30.5837,30.3571,30.4542,70700.0
2008-03-14 10:30:00,47.02,47.22,46.88,46.89,83400.0,30.4542,30.5837,30.3635,30.37,83400.0
2008-03-14 10:40:00,46.88,46.97,46.63,46.76,112300.0,30.3635,30.4218,30.2016,30.2858,112300.0
2008-03-14 10:50:00,46.76,47.13,46.76,47.03,74200.0,30.2858,30.5255,30.2858,30.4607,74200.0
2008-03-14 11:00:00,47.03,47.19,46.97,47.17,74500.0,30.4607,30.5643,30.4218,30.5514,74500.0
2008-03-14 11:10:00,47.16,47.19,46.77,46.83,59900.0,30.5449,30.5643,30.2923,30.3311,59900.0
2008-03-14 11:20:00,46.81,46.88,46.66,46.81,55900.0,30.3182,30.3635,30.221,30.3182,55900.0
2008-03-14 11:30:00,46.78,46.92,46.73,46.88,32800.0,30.2988,30.3894,30.2664,30.3635,32800.0
2008-03-14 11:40:00,46.9,47.18,46.78,47.0,46400.0,30.3765,30.5578,30.2988,30.4413,46400.0
2008-03-14 11:50:00,46.99,47.0,46.73,46.81,31500.0,30.4348,30.4413,30.2664,30.3182,31500.0
2008-03-14 12:00:00,46.8,46.96,46.79,46.91,33900.0,30.3117,30.4153,30.3052,30.383,33900.0
2008-03-14 12:10:00,46.92,47.01,46.86,46.89,31400.0,30.3894,30.4477,30.3506,30.37,31400.0
2008-03-14 12:20:00,46.89,46.9,46.73,46.78,54800.0,30.37,30.3765,30.2664,30.2988,54800.0
2008-03-14 12:30:00,46.75,46.83,46.67,46.72,41400.0,30.2793,30.3311,30.2275,30.2599,41400.0
2008-03-14 12:40:00,46.71,46.72,46.52,46.71,63900.0,30.2534,30.2599,30.1304,30.2534,63900.0
2008-03-14 12:50:00,46.7,46.88,46.58,46.7,100200.0,30.2469,30.3635,30.1692,30.2469,100200.0
2008-03-14 13:00:00,46.69,46.7,46.48,46.56,57100.0,30.2405,30.2469,30.1045,30.1563,57100.0
2008-03-14 13:10:00,46.58,46.67,46.5,46.58,38500.0,30.1692,30.2275,30.1174,30.1692,38500.0
2008-03-14 13:20:00,46.58,46.65,46.49,46.57,43200.0,30.1692,30.2146,30.1109,30.1627,43200.0
2008-03-14 13:30:00,46.58,46.72,46.48,46.69,45800.0,30.1692,30.2599,30.1045,30.2405,45800.0
2008-03-14 13:40:00,46.7,46.87,46.59,46.82,35200.0,30.2469,30.3571,30.1757,30.3247,35200.0
2008-03-14 13:50:00,46.82,46.82,46.57,46.57,43700.0,30.3247,30.3247,30.1627,30.1627,43700.0
2008-03-14 14:00:00,46.58,46.69,46.53,46.65,38900.0,30.1692,30.2405,30.1368,30.2146,38900.0
2008-03-14 14:10:00,46.65,46.69,46.53,46.57,46200.0,30.2146,30.2405,30.1368,30.1627,46200.0
2008-03-14 14:20:00,46.59,46.61,46.33,46.39,57000.0,30.1757,30.1887,30.0073,30.0462,57000.0
2008-03-14 14:30:00,46.36,46.4,46.25,46.28,76700.0,30.0267,30.0526,29.9555,29.9749,76700.0
2008-03-14 14:40:00,46.29,46.69,46.26,46.37,60000.0,29.9814,30.2405,29.962,30.0332,60000.0
2008-03-14 14:50:00,46.37,46.55,46.37,46.49,41800.0,30.0332,30.1498,30.0332,30.1109,41800.0
2008-03-14 15:00:00,46.46,46.58,46.41,46.52,47800.0,30.0915,30.1692,30.0591,30.1304,47800.0
2008-03-14 15:10:00,46.54,47.0,46.47,46.89,106000.0,30.1433,30.4413,30.098,30.37,106000.0
2008-03-14 15:20:00,46.88,47.3,46.86,47.14,116700.0,30.3635,30.6356,30.3506,30.5319,116700.0
2008-03-14 15:30:00,47.12,47.17,46.81,46.86,129300.0,30.519,30.5514,30.3182,30.3506,129300.0
2008-03-14 15:40:00,46.89,46.91,46.54,46.66,100000.0,30.37,30.383,30.1433,30.221,100000.0
2008-03-14 15:50:00,46.66,46.94,46.56,46.78,226000.0,30.221,30.4024,30.1563,30.2988,226000.0
2008-03-17 09:30:00,45.52,46.42,45.25,46.29,137700.0,29.4827,30.0656,29.3078,29.9814,137700.0
2008-03-17 09:40:00,46.29,46.51,46.16,46.3,164400.0,29.9814,30.1239,29.8972,29.9879,164400.0
2008-03-17 09:50:00,46.34,46.75,46.34,46.74,89300.0,30.0138,30.2793,30.0138,30.2729,89300.0
2008-03-17 10:00:00,46.74,46.88,46.62,46.86,82100.0,30.2729,30.3635,30.1951,30.3506,82100.0
2008-03-17 10:10:00,46.87,47.08,46.8,46.88,67300.0,30.3571,30.4931,30.3117,30.3635,67300.0
2008-03-17 10:20:00,46.88,47.18,46.85,47.08,40700.0,30.3635,30.5578,30.3441,30.4931,40700.0
2008-03-17 10:30:00,47.09,47.22,46.88,46.99,64600.0,30.4995,30.5837,30.3635,30.4348,64600.0
2008-03-17 10:40:00,46.99,47.32,46.98,47.17,62100.0,30.4348,30.6485,30.4283,30.5514,62100.0
2008-03-17 10:50:00,47.17,47.24,46.99,47.13,148500.0,30.5514,30.5967,30.4348,30.5255,148500.0
2008-03-17 11:00:00,47.14,47.25,47.03,47.14,328500.0,30.5319,30.6032,30.4607,30.5319,328500.0
2008-03-17 11:10:00,47.14,47.17,46.99,47.11,62100.0,30.5319,30.5514,30.4348,30.5125,62100.0
2008-03-17 11:20:00,47.11,47.16,47.0,47.05,70600.0,30.5125,30.5449,30.4413,30.4736,70600.0
2008-03-17 11:30:00,47.04,47.08,46.9,47.05,67600.0,30.4672,30.4931,30.3765,30.4736,67600.0
2008-03-17 11:40:00,47.04,47.09,46.95,47.08,33600.0,30.4672,30.4995,30.4089,30.4931,33600.0
2008-03-17 11:50:00,47.08,47.09,46.91,46.98,52300.0,30.4931,30.4995,30.383,30.4283,52300.0
2008-03-17 12:00:00,46.97,47.05,46.87,46.95,63000.0,30.4218,30.4736,30.3571,30.4089,63000.0
2008-03-17 12:10:00,46.94,46.99,46.89,46.98,30900.0,30.4024,30.4348,30.37,30.4283,30900.0
2008-03-17 12:20:00,46.98,46.98,46.67,46.76,37500.0,30.4283,30.4283,30.2275,30.2858,37500.0
2008-03-17 12:30:00,46.76,47.1,46.63,46.84,69700.0,30.2858,30.506,30.2016,30.3376,69700.0
2008-03-17 12:40:00,46.85,46.91,46.8,46.9,51600.0,30.3441,30.383,30.3117,30.3765,51600.0
2008-03-17 12:50:00,46.91,47.1,46.9,47.05,49500.0,30.383,30.506,30.3765,30.4736,49500.0
2008-03-17 13:00:00,47.07,47.09,46.86,46.88,46400.0,30.4866,30.4995,30.3506,30.3635,46400.0
2008-03-17 13:10:00,46.89,47.01,46.83,46.96,53700.0,30.37,30.4477,30.3311,30.4153,53700.0
2008-03-17 13:20:00,46.96,47.11,46.78,47.08,116400.0,30.4153,30.5125,30.2988,30.4931,116400.0
2008-03-17 13:30:00,47.07,47.09,46.92,47.03,92000.0,30.4866,30.4995,30.3894,30.4607,92000.0
2008-03-17 13:40:00,47.02,47.45,46.99,47.22,122300.0,30.4542,30.7327,30.4348,30.5837,122300.0
2008-03-17 13:50:00,47.22,47.32,47.16,47.3,127800.0,30.5837,30.6485,30.5449,30.6356,127800.0
2008-03-17 14:00:00,47.28,47.6,47.22,47.58,114600.0,30.6226,30.8299,30.5837,30.8169,114600.0
2008-03-17 14:10:00,47.57,47.59,47.36,47.37,63600.0,30.8104,30.8234,30.6744,30.6809,63600.0
2008-03-17 14:20:00,47.37,47.51,47.32,47.32,49000.0,30.6809,30.7716,30.6485,30.6485,49000.0
2008-03-17 14:30:00,47.32,47.43,47.2,47.39,100900.0,30.6485,30.7198,30.5708,30.6938,100900.0
2008-03-17 14:40:00,47.39,47.53,47.29,47.38,96700.0,30.6938,30.7845,30.6291,30.6874,96700.0
2008-03-17 14:50:00,47.39,47.57,47.36,47.5,130600.0,30.6938,30.8104,30.6744,30.7651,130600.0
2008-03-17 15:00:00,47.51,47.76,47.47,47.59,133600.0,30.7716,30.9335,30.7457,30.8234,133600.0
2008-03-17 15:10:00,47.58,47.62,47.45,47.56,102700.0,30.8169,30.8428,30.7327,30.804,102700.0
2008-03-17 15:20:00,47.58,47.93,47.57,47.72,111500.0,30.8169,31.0436,30.8104,30.9076,111500.0
2008-03-17 15:30:00,47.74,48.1,47.72,47.96,145800.0,30.9205,31.1537,30.9076,31.063,145800.0
2008-03-17 15:40:00,47.96,48.14,47.94,48.07,270000.0,31.063,31.1796,31.0501,31.1343,270000.0
2008-03-17 15:50:00,48.07,48.07,47.62,47.65,362600.0,31.1343,31.1343,30.8428,30.8622,362600.0
2008-03-18 09:30:00,48.43,48.86,48.22,48.22,174100.0,31.3674,31.6459,31.2314,31.2314,174100.0
2008-03-18 09:40:00,48.22,48.6,48.22,48.54,92500.0,31.2314,31.4775,31.2314,31.4387,92500.0
2008-03-18 09:50:00,48.54,48.78,48.43,48.7,119400.0,31.4387,31.5941,31.3674,31.5423,119400.0
2008-03-18 10:00:00,48.71,48.82,48.58,48.62,69600.0,31.5488,31.62,31.4646,31.4905,69600.0
2008-03-18 10:10:00,48.62,48.67,48.52,48.64,75900.0,31.4905,31.5229,31.4257,31.5035,75900.0
2008-03-18 10:20:00,48.64,48.77,48.56,48.63,75900.0,31.5035,31.5877,31.4516,31.497,75900.0
2008-03-18 10:30:00,48.63,48.69,48.45,48.64,96600.0,31.497,31.5358,31.3804,31.5035,96600.0
2008-03-18 10:40:00,48.63,48.67,48.45,48.47,53900.0,31.497,31.5229,31.3804,31.3934,53900.0
2008-03-18 10:50:00,48.48,48.59,48.47,48.58,82900.0,31.3998,31.4711,31.3934,31.4646,82900.0
2008-03-18 11:00:00,48.58,48.59,48.51,48.51,143600.0,31.4646,31.4711,31.4193,31.4193,143600.0
2008-03-18 11:10:00,48.51,48.57,48.44,48.54,118000.0,31.4193,31.4581,31.3739,31.4387,118000.0
2008-03-18 11:20:00,48.54,48.59,48.46,48.46,41400.0,31.4387,31.4711,31.3869,31.3869,41400.0
2008-03-18 11:30:00,48.47,48.51,48.36,48.41,83000.0,31.3934,31.4193,31.3221,31.3545,83000.0
2008-03-18 11:40:00,48.41,48.46,48.37,48.4,49900.0,31.3545,31.3869,31.3286,31.348,49900.0
2008-03-18 11:50:00,48.41,48.42,48.31,48.32,43400.0,31.3545,31.361,31.2897,31.2962,43400.0
2008-03-18 12:00:00,48.35,48.37,48.3,48.32,41100.0,31.3156,31.3286,31.2832,31.2962,41100.0
2008-03-18 12:10:00,48.29,48.4,48.25,48.4,50300.0,31.2768,31.348,31.2509,31.348,50300.0
2008-03-18 12:20:00,48.4,48.51,48.38,48.47,52400.0,31.348,31.4193,31.3351,31.3934,52400.0
2008-03-18 12:30:00,48.48,48.54,48.45,48.51,56900.0,31.3998,31.4387,31.3804,31.4193,56900.0
2008-03-18 12:40:00,48.52,48.53,48.43,48.44,27700.0,31.4257,31.4322,31.3674,31.3739,27700.0
2008-03-18 12:50:00,48.44,48.52,48.42,48.43,45800.0,31.3739,31.4257,31.361,31.3674,45800.0
2008-03-18 13:00:00,48.44,48.48,48.42,48.47,34600.0,31.3739,31.3998,31.361,31.3934,34600.0
2008-03-18 13:10:00,48.47,48.49,48.44,48.46,35300.0,31.3934,31.4063,31.3739,31.3869,35300.0
2008-03-18 13:20:00,48.45,48.52,48.4,48.49,51400.0,31.3804,31.4257,31.348,31.4063,51400.0
2008-03-18 13:30:00,48.49,48.52,48.41,48.46,60200.0,31.4063,31.4257,31.3545,31.3869,60200.0
2008-03-18 13:40:00,48.46,48.65,48.44,48.63,54300.0,31.3869,31.5099,31.3739,31.497,54300.0
2008-03-18 13:50:00,48.63,48.67,48.6,48.62,28000.0,31.497,31.5229,31.4775,31.4905,28000.0
2008-03-18 14:00:00,48.63,48.65,48.55,48.6,107000.0,31.497,31.5099,31.4452,31.4775,107000.0
2008-03-18 14:10:00,48.6,48.65,47.98,48.5,177900.0,31.4775,31.5099,31.076,31.4128,177900.0
2008-03-18 14:20:00,48.47,48.62,48.09,48.27,106600.0,31.3934,31.4905,31.1472,31.2638,106600.0
2008-03-18 14:30:00,48.21,48.25,47.86,48.06,140300.0,31.225,31.2509,30.9983,31.1278,140300.0
2008-03-18 14:40:00,48.05,48.42,47.97,48.34,128000.0,31.1213,31.361,31.0695,31.3092,128000.0
2008-03-18 14:50:00,48.34,48.83,48.27,48.8,149200.0,31.3092,31.6265,31.2638,31.6071,149200.0
2008-03-18 15:00:00,48.78,48.92,48.62,48.91,174200.0,31.5941,31.6848,31.4905,31.6783,174200.0
2008-03-18 15:10:00,48.88,48.91,48.56,48.62,137800.0,31.6589,31.6783,31.4516,31.4905,137800.0
2008-03-18 15:20:00,48.62,48.83,48.61,48.76,161500.0,31.4905,31.6265,31.484,31.5812,161500.0
2008-03-18 15:30:00,48.76,48.96,48.7,48.92,100100.0,31.5812,31.7107,31.5423,31.6848,100100.0
2008-03-18 15:40:00,48.89,49.03,48.89,48.92,162700.0,31.6654,31.7561,31.6654,31.6848,162700.0
2008-03-18 15:50:00,48.93,49.06,48.93,49.0,267300.0,31.6913,31.7755,31.6913,31.7366,267300.0
2008-03-19 09:30:00,49.38,49.57,49.1,49.3,95400.0,31.9827,32.1058,31.8014,31.9309,95400.0
2008-03-19 09:40:00,49.26,49.41,49.05,49.05,130700.0,31.905,32.0022,31.769,31.769,130700.0
2008-03-19 09:50:00,49.04,49.1,48.71,48.74,77300.0,31.7625,31.8014,31.5488,31.5682,77300.0
2008-03-19 10:00:00,48.72,49.19,48.72,49.06,68400.0,31.5553,31.8597,31.5553,31.7755,68400.0
2008-03-19 10:10:00,49.06,49.1,48.9,49.1,56400.0,31.7755,31.8014,31.6719,31.8014,56400.0
2008-03-19 10:20:00,49.09,49.1,48.77,48.84,67100.0,31.7949,31.8014,31.5877,31.633,67100.0
2008-03-19 10:30:00,48.83,48.85,48.57,48.68,70600.0,31.6265,31.6395,31.4581,31.5294,70600.0
2008-03-19 10:40:00,48.69,48.84,48.67,48.78,27300.0,31.5358,31.633,31.5229,31.5941,27300.0
2008-03-19 10:50:00,48.79,48.96,48.79,48.91,41200.0,31.6006,31.7107,31.6006,31.6783,41200.0
2008-03-19 11:00:00,48.91,49.08,48.9,49.02,39700.0,31.6783,31.7884,31.6719,31.7496,39700.0
2008-03-19 11:10:00,49.03,49.11,48.97,49.03,36500.0,31.7561,31.8079,31.7172,31.7561,36500.0
2008-03-19 11:20:00,49.02,49.11,48.99,49.11,78300.0,31.7496,31.8079,31.7301,31.8079,78300.0
2008-03-19 11:30:00,49.11,49.11,49.01,49.05,50400.0,31.8079,31.8079,31.7431,31.769,50400.0
2008-03-19 11:40:00,49.07,49.12,48.92,48.97,73900.0,31.782,31.8143,31.6848,31.7172,73900.0
2008-03-19 11:50:00,48.95,49.07,48.95,48.97,44700.0,31.7042,31.782,31.7042,31.7172,44700.0
2008-03-19 12:00:00,48.98,49.02,48.77,48.93,68200.0,31.7237,31.7496,31.5877,31.6913,68200.0
2008-03-19 12:10:00,48.93,48.99,48.75,48.94,55900.0,31.6913,31.7301,31.5747,31.6978,55900.0
2008-03-19 12:20:00,48.94,48.94,48.78,48.86,56900.0,31.6978,31.6978,31.5941,31.6459,56900.0
2008-03-19 12:30:00,48.87,48.93,48.72,48.74,42200.0,31.6524,31.6913,31.5553,31.5682,42200.0
2008-03-19 12:40:00,48.75,48.75,48.57,48.66,39400.0,31.5747,31.5747,31.4581,31.5164,39400.0
2008-03-19 12:50:00,48.68,48.77,48.62,48.65,26700.0,31.5294,31.5877,31.4905,31.5099,26700.0
2008-03-19 13:00:00,48.64,48.78,48.56,48.77,35100.0,31.5035,31.5941,31.4516,31.5877,35100.0
2008-03-19 13:10:00,48.77,48.77,48.61,48.7,43600.0,31.5877,31.5877,31.484,31.5423,43600.0
2008-03-19 13:20:00,48.69,48.86,48.47,48.55,54400.0,31.5358,31.6459,31.3934,31.4452,54400.0
2008-03-19 13:30:00,48.54,48.54,48.35,48.43,44500.0,31.4387,31.4387,31.3156,31.3674,44500.0
2008-03-19 13:40:00,48.43,48.51,48.33,48.36,49000.0,31.3674,31.4193,31.3027,31.3221,49000.0
2008-03-19 13:50:00,48.36,48.37,48.08,48.23,97000.0,31.3221,31.3286,31.1408,31.2379,97000.0
2008-03-19 14:00:00,48.23,48.28,48.03,48.11,110900.0,31.2379,31.2703,31.1084,31.1602,110900.0
2008-03-19 14:10:00,48.12,48.27,48.04,48.16,79800.0,31.1667,31.2638,31.1148,31.1926,79800.0
2008-03-19 14:20:00,48.16,48.32,48.14,48.2,42400.0,31.1926,31.2962,31.1796,31.2185,42400.0
2008-03-19 14:30:00,48.21,48.3,48.03,48.06,77800.0,31.225,31.2832,31.1084,31.1278,77800.0
2008-03-19 14:40:00,48.05,48.2,48.01,48.13,68000.0,31.1213,31.2185,31.0954,31.1731,68000.0
2008-03-19 14:50:00,48.12,48.49,48.11,48.46,75200.0,31.1667,31.4063,31.1602,31.3869,75200.0
2008-03-19 15:00:00,48.46,48.63,48.35,48.6,86600.0,31.3869,31.497,31.3156,31.4775,86600.0
2008-03-19 15:10:00,48.61,48.66,48.38,48.41,62900.0,31.484,31.5164,31.3351,31.3545,62900.0
2008-03-19 15:20:00,48.41,48.44,48.11,48.18,84100.0,31.3545,31.3739,31.1602,31.2055,84100.0
2008-03-19 15:30:00,48.17,48.29,47.94,47.95,110400.0,31.199,31.2768,31.0501,31.0566,110400.0
2008-03-19 15:40:00,47.95,48.15,47.87,48.08,154900.0,31.0566,31.1861,31.0047,31.1408,154900.0
2008-03-19 15:50:00,48.09,48.1,47.83,47.84,203200.0,31.1472,31.1537,30.9788,30.9853,203200.0
2008-03-20 09:30:00,48.32,48.32,47.8,47.9,571500.0,31.2962,31.2962,30.9594,31.0242,571500.0
2008-03-20 09:40:00,47.85,47.89,47.47,47.6,78400.0,30.9918,31.0177,30.7457,30.8299,78400.0
2008-03-20 09:50:00,47.59,48.05,47.58,48.0,74900.0,30.8234,31.1213,30.8169,31.0889,74900.0
2008-03-20 10:00:00,48.0,48.18,47.95,48.02,56900.0,31.0889,31.2055,31.0566,31.1019,56900.0
2008-03-20 10:10:00,48.0,48.06,47.83,47.88,67600.0,31.0889,31.1278,30.9788,31.0112,67600.0
2008-03-20 10:20:00,47.88,48.16,47.87,47.91,48200.0,31.0112,31.1926,31.0047,31.0306,48200.0
2008-03-20 10:30:00,47.91,48.06,47.84,48.0,47300.0,31.0306,31.1278,30.9853,31.0889,47300.0
2008-03-20 10:40:00,48.0,48.05,47.89,48.03,51800.0,31.0889,31.1213,31.0177,31.1084,51800.0
2008-03-20 10:50:00,48.05,48.12,47.99,48.12,38300.0,31.1213,31.1667,31.0825,31.1667,38300.0
2008-03-20 11:00:00,48.12,48.17,48.06,48.13,34100.0,31.1667,31.199,31.1278,31.1731,34100.0
2008-03-20 11:10:00,48.15,48.16,48.01,48.09,33200.0,31.1861,31.1926,31.0954,31.1472,33200.0
2008-03-20 11:20:00,48.09,48.18,48.03,48.12,56000.0,31.1472,31.2055,31.1084,31.1667,56000.0
2008-03-20 11:30:00,48.12,48.13,48.03,48.04,29500.0,31.1667,31.1731,31.1084,31.1148,29500.0
2008-03-20 11:40:00,48.03,48.03,47.82,47.82,36200.0,31.1084,31.1084,30.9724,30.9724,36200.0
2008-03-20 11:50:00,47.82,47.85,47.8,47.83,23200.0,30.9724,30.9918,30.9594,30.9788,23200.0
2008-03-20 12:00:00,47.83,48.06,47.83,47.94,39000.0,30.9788,31.1278,30.9788,31.0501,39000.0
2008-03-20 12:10:00,47.96,48.07,47.92,48.05,23500.0,31.063,31.1343,31.0371,31.1213,23500.0
2008-03-20 12:20:00,48.05,48.06,47.94,48.03,34800.0,31.1213,31.1278,31.0501,31.1084,34800.0
2008-03-20 12:30:00,48.03,48.05,47.83,47.93,23100.0,31.1084,31.1213,30.9788,31.0436,23100.0
2008-03-20 12:40:00,47.92,47.99,47.84,47.91,53200.0,31.0371,31.0825,30.9853,31.0306,53200.0
2008-03-20 12:50:00,47.92,47.95,47.8,47.8,31900.0,31.0371,31.0566,30.9594,30.9594,31900.0
2008-03-20 13:00:00,47.81,47.9,47.8,47.86,49800.0,30.9659,31.0242,30.9594,30.9983,49800.0
2008-03-20 13:10:00,47.85,47.85,47.76,47.8,31200.0,30.9918,30.9918,30.9335,30.9594,31200.0
2008-03-20 13:20:00,47.81,47.91,47.81,47.89,39600.0,30.9659,31.0306,30.9659,31.0177,39600.0
2008-03-20 13:30:00,47.89,48.04,47.83,47.99,88400.0,31.0177,31.1148,30.9788,31.0825,88400.0
2008-03-20 13:40:00,47.98,47.98,47.86,47.89,94400.0,31.076,31.076,30.9983,31.0177,94400.0
2008-03-20 13:50:00,47.9,48.04,47.87,48.02,142800.0,31.0242,31.1148,31.0047,31.1019,142800.0
2008-03-20 14:00:00,48.02,48.19,48.02,48.12,73000.0,31.1019,31.212,31.1019,31.1667,73000.0
2008-03-20 14:10:00,48.11,48.16,47.97,48.0,90000.0,31.1602,31.1926,31.0695,31.0889,90000.0
2008-03-20 14:20:00,48.0,48.2,47.98,48.18,81900.0,31.0889,31.2185,31.076,31.2055,81900.0
2008-03-20 14:30:00,48.18,48.42,48.16,48.38,93600.0,31.2055,31.361,31.1926,31.3351,93600.0
2008-03-20 14:40:00,48.37,48.38,48.2,48.3,56800.0,31.3286,31.3351,31.2185,31.2832,56800.0
2008-03-20 14:50:00,48.3,48.38,48.19,48.35,50700.0,31.2832,31.3351,31.212,31.3156,50700.0
2008-03-20 15:00:00,48.35,48.44,48.33,48.35,79400.0,31.3156,31.3739,31.3027,31.3156,79400.0
2008-03-20 15:10:00,48.35,48.42,48.32,48.41,94300.0,31.3156,31.361,31.2962,31.3545,94300.0
2008-03-20 15:20:00,48.4,48.51,48.22,48.23,110800.0,31.348,31.4193,31.2314,31.2379,110800.0
2008-03-20 15:30:00,48.26,48.4,48.14,48.16,100800.0,31.2573,31.348,31.1796,31.1926,100800.0
2008-03-20 15:40:00,48.16,48.28,48.08,48.26,131900.0,31.1926,31.2703,31.1408,31.2573,131900.0
2008-03-20 15:50:00,48.26,48.45,47.86,48.33,227100.0,31.2573,31.3804,30.9983,31.3027,227100.0
2008-03-24 09:30:00,48.78,48.93,48.61,48.92,73500.0,31.5941,31.6913,31.484,31.6848,73500.0
2008-03-24 09:40:00,48.93,49.11,48.84,48.92,35600.0,31.6913,31.8079,31.633,31.6848,35600.0
2008-03-24 09:50:00,48.92,49.02,48.77,48.92,31300.0,31.6848,31.7496,31.5877,31.6848,31300.0
2008-03-24 10:00:00,48.91,49.13,48.86,49.07,50100.0,31.6783,31.8208,31.6459,31.782,50100.0
2008-03-24 10:10:00,49.08,49.27,49.06,49.16,49000.0,31.7884,31.9115,31.7755,31.8403,49000.0
2008-03-24 10:20:00,49.16,49.25,49.13,49.21,23600.0,31.8403,31.8985,31.8208,31.8726,23600.0
2008-03-24 10:30:00,49.21,49.23,49.13,49.18,61600.0,31.8726,31.8856,31.8208,31.8532,61600.0
2008-03-24 10:40:00,49.19,49.29,49.17,49.17,46500.0,31.8597,31.9245,31.8467,31.8467,46500.0
2008-03-24 10:50:00,49.17,49.17,49.01,49.08,41900.0,31.8467,31.8467,31.7431,31.7884,41900.0
2008-03-24 11:00:00,49.08,49.1,49.03,49.07,28800.0,31.7884,31.8014,31.7561,31.782,28800.0
2008-03-24 11:10:00,49.07,49.14,49.06,49.12,45700.0,31.782,31.8273,31.7755,31.8143,45700.0
2008-03-24 11:20:00,49.11,49.14,49.02,49.13,59100.0,31.8079,31.8273,31.7496,31.8208,59100.0
2008-03-24 11:30:00,49.13,49.34,49.1,49.34,59300.0,31.8208,31.9568,31.8014,31.9568,59300.0
2008-03-24 11:40:00,49.33,49.42,49.21,49.24,50200.0,31.9504,32.0087,31.8726,31.8921,50200.0
2008-03-24 11:50:00,49.25,49.28,49.23,49.28,73100.0,31.8985,31.918,31.8856,31.918,73100.0
2008-03-24 12:00:00,49.31,49.31,49.19,49.19,100500.0,31.9374,31.9374,31.8597,31.8597,100500.0
2008-03-24 12:10:00,49.19,49.21,49.09,49.2,79000.0,31.8597,31.8726,31.7949,31.8662,79000.0
2008-03-24 12:20:00,49.2,49.29,49.15,49.26,61600.0,31.8662,31.9245,31.8338,31.905,61600.0
2008-03-24 12:30:00,49.27,49.34,49.25,49.3,27500.0,31.9115,31.9568,31.8985,31.9309,27500.0
2008-03-24 12:40:00,49.32,49.39,49.3,49.3,34900.0,31.9439,31.9892,31.9309,31.9309,34900.0
2008-03-24 12:50:00,49.31,49.41,49.31,49.35,23800.0,31.9374,32.0022,31.9374,31.9633,23800.0
2008-03-24 13:00:00,49.35,49.39,49.29,49.35,22900.0,31.9633,31.9892,31.9245,31.9633,22900.0
2008-03-24 13:10:00,49.34,49.41,49.29,49.38,19900.0,31.9568,32.0022,31.9245,31.9827,19900.0
2008-03-24 13:20:00,49.37,49.43,49.37,49.41,13100.0,31.9763,32.0151,31.9763,32.0022,13100.0
2008-03-24 13:30:00,49.42,49.5,49.4,49.47,45900.0,32.0087,32.0605,31.9957,32.041,45900.0
2008-03-24 13:40:00,49.48,49.54,49.46,49.53,44400.0,32.0475,32.0864,32.0346,32.0799,44400.0
2008-03-24 13:50:00,49.53,49.57,49.5,49.51,46500.0,32.0799,32.1058,32.0605,32.0669,46500.0
2008-03-24 14:00:00,49.51,49.51,49.38,49.38,55600.0,32.0669,32.0669,31.9827,31.9827,55600.0
2008-03-24 14:10:00,49.37,49.4,49.34,49.4,34900.0,31.9763,31.9957,31.9568,31.9957,34900.0
2008-03-24 14:20:00,49.39,49.55,49.37,49.47,53700.0,31.9892,32.0929,31.9763,32.041,53700.0
2008-03-24 14:30:00,49.48,49.5,49.4,49.46,62700.0,32.0475,32.0605,31.9957,32.0346,62700.0
2008-03-24 14:40:00,49.45,49.5,49.36,49.38,55900.0,32.0281,32.0605,31.9698,31.9827,55900.0
2008-03-24 14:50:00,49.37,49.39,49.29,49.37,71300.0,31.9763,31.9892,31.9245,31.9763,71300.0
2008-03-24 15:00:00,49.36,49.45,49.33,49.39,57900.0,31.9698,32.0281,31.9504,31.9892,57900.0
2008-03-24 15:10:00,49.4,49.54,49.4,49.54,39400.0,31.9957,32.0864,31.9957,32.0864,39400.0
2008-03-24 15:20:00,49.54,49.55,49.43,49.43,48800.0,32.0864,32.0929,32.0151,32.0151,48800.0
2008-03-24 15:30:00,49.42,49.49,49.37,49.46,101700.0,32.0087,32.054,31.9763,32.0346,101700.0
2008-03-24 15:40:00,49.47,49.51,49.2,49.21,204000.0,32.041,32.0669,31.8662,31.8726,204000.0
2008-03-24 15:50:00,49.22,49.4,49.19,49.34,276400.0,31.8791,31.9957,31.8597,31.9568,276400.0
2008-03-25 09:30:00,49.54,49.99,49.54,49.94,121600.0,32.0864,32.3778,32.0864,32.3454,121600.0
2008-03-25 09:40:00,49.96,50.0,49.86,49.89,112800.0,32.3584,32.3843,32.2936,32.3131,112800.0
2008-03-25 09:50:00,49.88,49.89,49.62,49.71,54000.0,32.3066,32.3131,32.1382,32.1965,54000.0
2008-03-25 10:00:00,49.68,49.68,49.32,49.48,64100.0,32.1771,32.1771,31.9439,32.0475,64100.0
2008-03-25 10:10:00,49.49,49.61,49.43,49.6,58600.0,32.054,32.1317,32.0151,32.1252,58600.0
2008-03-25 10:20:00,49.59,49.68,49.45,49.47,46100.0,32.1188,32.1771,32.0281,32.041,46100.0
2008-03-25 10:30:00,49.49,49.53,49.36,49.36,65800.0,32.054,32.0799,31.9698,31.9698,65800.0
2008-03-25 10:40:00,49.35,49.6,49.35,49.56,77800.0,31.9633,32.1252,31.9633,32.0993,77800.0
2008-03-25 10:50:00,49.55,49.65,49.41,49.61,71700.0,32.0929,32.1576,32.0022,32.1317,71700.0
2008-03-25 11:00:00,49.6,49.8,49.56,49.75,102500.0,32.1252,32.2548,32.0993,32.2224,102500.0
2008-03-25 11:10:00,49.75,49.83,49.73,49.75,55600.0,32.2224,32.2742,32.2094,32.2224,55600.0
2008-03-25 11:20:00,49.76,49.87,49.73,49.82,53300.0,32.2289,32.3001,32.2094,32.2677,53300.0
2008-03-25 11:30:00,49.79,50.0,49.79,49.9,56400.0,32.2483,32.3843,32.2483,32.3195,56400.0
2008-03-25 11:40:00,49.9,49.93,49.81,49.82,52800.0,32.3195,32.339,32.2612,32.2677,52800.0
2008-03-25 11:50:00,49.82,49.9,49.76,49.78,38900.0,32.2677,32.3195,32.2289,32.2418,38900.0
2008-03-25 12:00:00,49.78,49.97,49.74,49.92,38600.0,32.2418,32.3649,32.2159,32.3325,38600.0
2008-03-25 12:10:00,49.92,50.0,49.91,49.98,33800.0,32.3325,32.3843,32.326,32.3714,33800.0
2008-03-25 12:20:00,49.99,50.09,49.96,50.05,30400.0,32.3778,32.4426,32.3584,32.4167,30400.0
2008-03-25 12:30:00,50.05,50.09,49.97,50.0,36700.0,32.4167,32.4426,32.3649,32.3843,36700.0
2008-03-25 12:40:00,49.99,50.01,49.93,49.98,51600.0,32.3778,32.3908,32.339,32.3714,51600.0
2008-03-25 12:50:00,49.98,50.01,49.91,49.94,48700.0,32.3714,32.3908,32.326,32.3454,48700.0
2008-03-25 13:00:00,49.93,49.95,49.86,49.91,45000.0,32.339,32.3519,32.2936,32.326,45000.0
2008-03-25 13:10:00,49.91,49.95,49.87,49.89,34300.0,32.326,32.3519,32.3001,32.3131,34300.0
2008-03-25 13:20:00,49.89,49.95,49.84,49.94,43700.0,32.3131,32.3519,32.2807,32.3454,43700.0
2008-03-25 13:30:00,49.94,49.99,49.91,49.92,46000.0,32.3454,32.3778,32.326,32.3325,46000.0
2008-03-25 13:40:00,49.91,50.02,49.9,49.97,62200.0,32.326,32.3973,32.3195,32.3649,62200.0
2008-03-25 13:50:00,49.98,50.07,49.95,50.02,57800.0,32.3714,32.4296,32.3519,32.3973,57800.0
2008-03-25 14:00:00,50.01,50.03,49.97,49.98,83300.0,32.3908,32.4037,32.3649,32.3714,83300.0
2008-03-25 14:10:00,49.98,50.02,49.91,49.92,56900.0,32.3714,32.3973,32.326,32.3325,56900.0
2008-03-25 14:20:00,49.94,50.04,49.91,50.02,36300.0,32.3454,32.4102,32.326,32.3973,36300.0
2008-03-25 14:30:00,50.02,50.02,49.97,49.98,78100.0,32.3973,32.3973,32.3649,32.3714,78100.0
2008-03-25 14:40:00,49.97,50.08,49.95,50.06,43100.0,32.3649,32.4361,32.3519,32.4232,43100.0
2008-03-25 14:50:00,50.06,50.18,50.06,50.15,38400.0,32.4232,32.5009,32.4232,32.4815,38400.0
2008-03-25 15:00:00,50.14,50.2,50.1,50.12,41100.0,32.475,32.5138,32.4491,32.462,41100.0
2008-03-25 15:10:00,50.11,50.2,50.05,50.11,39900.0,32.4556,32.5138,32.4167,32.4556,39900.0
2008-03-25 15:20:00,50.13,50.13,50.02,50.08,82400.0,32.4685,32.4685,32.3973,32.4361,82400.0
2008-03-25 15:30:00,50.08,50.15,49.93,49.99,181900.0,32.4361,32.4815,32.339,32.3778,181900.0
2008-03-25 15:40:00,49.99,50.02,49.81,49.83,184300.0,32.3778,32.3973,32.2612,32.2742,184300.0
2008-03-25 15:50:00,49.83,49.93,49.8,49.88,331600.0,32.2742,32.339,32.2548,32.3066,331600.0
2008-03-26 09:30:00,49.55,49.62,49.25,49.41,68500.0,32.0929,32.1382,31.8985,32.0022,68500.0
2008-03-26 09:40:00,49.42,49.49,49.25,49.26,47800.0,32.0087,32.054,31.8985,31.905,47800.0
2008-03-26 09:50:00,49.24,49.36,49.17,49.31,38500.0,31.8921,31.9698,31.8467,31.9374,38500.0
2008-03-26 10:00:00,49.33,49.53,49.27,49.53,59000.0,31.9504,32.0799,31.9115,32.0799,59000.0
2008-03-26 10:10:00,49.54,49.58,49.41,49.47,33900.0,32.0864,32.1123,32.0022,32.041,33900.0
2008-03-26 10:20:00,49.48,49.54,49.41,49.45,28200.0,32.0475,32.0864,32.0022,32.0281,28200.0
2008-03-26 10:30:00,49.44,49.46,49.27,49.3,42200.0,32.0216,32.0346,31.9115,31.9309,42200.0
2008-03-26 10:40:00,49.3,49.32,49.09,49.09,36100.0,31.9309,31.9439,31.7949,31.7949,36100.0
2008-03-26 10:50:00,49.11,49.27,49.1,49.26,40300.0,31.8079,31.9115,31.8014,31.905,40300.0
2008-03-26 11:00:00,49.26,49.27,49.16,49.16,45700.0,31.905,31.9115,31.8403,31.8403,45700.0
2008-03-26 11:10:00,49.16,49.2,49.11,49.17,32400.0,31.8403,31.8662,31.8079,31.8467,32400.0
2008-03-26 11:20:00,49.15,49.34,49.07,49.3,38300.0,31.8338,31.9568,31.782,31.9309,38300.0
2008-03-26 11:30:00,49.31,49.34,49.23,49.24,21800.0,31.9374,31.9568,31.8856,31.8921,21800.0
2008-03-26 11:40:00,49.24,49.28,49.12,49.21,32500.0,31.8921,31.918,31.8143,31.8726,32500.0
2008-03-26 11:50:00,49.21,49.34,49.19,49.26,22000.0,31.8726,31.9568,31.8597,31.905,22000.0
2008-03-26 12:00:00,49.27,49.32,49.22,49.31,17000.0,31.9115,31.9439,31.8791,31.9374,17000.0
2008-03-26 12:10:00,49.3,49.3,49.13,49.15,19000.0,31.9309,31.9309,31.8208,31.8338,19000.0
2008-03-26 12:20:00,49.16,49.18,49.11,49.18,25900.0,31.8403,31.8532,31.8079,31.8532,25900.0
2008-03-26 12:30:00,49.16,49.2,49.13,49.15,16900.0,31.8403,31.8662,31.8208,31.8338,16900.0
2008-03-26 12:40:00,49.14,49.18,48.96,48.98,152600.0,31.8273,31.8532,31.7107,31.7237,152600.0
2008-03-26 12:50:00,48.99,49.01,48.92,48.98,52000.0,31.7301,31.7431,31.6848,31.7237,52000.0
2008-03-26 13:00:00,48.98,49.0,48.9,48.92,36200.0,31.7237,31.7366,31.6719,31.6848,36200.0
2008-03-26 13:10:00,48.91,48.97,48.89,48.91,43200.0,31.6783,31.7172,31.6654,31.6783,43200.0
2008-03-26 13:20:00,48.91,48.93,48.86,48.91,66700.0,31.6783,31.6913,31.6459,31.6783,66700.0
2008-03-26 13:30:00,48.91,48.91,48.78,48.82,35600.0,31.6783,31.6783,31.5941,31.62,35600.0
2008-03-26 13:40:00,48.82,48.82,48.77,48.77,33000.0,31.62,31.62,31.5877,31.5877,33000.0
2008-03-26 13:50:00,48.78,48.86,48.78,48.84,15100.0,31.5941,31.6459,31.5941,31.633,15100.0
2008-03-26 14:00:00,48.85,48.95,48.78,48.94,60200.0,31.6395,31.7042,31.5941,31.6978,60200.0
2008-03-26 14:10:00,48.94,49.0,48.93,48.97,31100.0,31.6978,31.7366,31.6913,31.7172,31100.0
2008-03-26 14:20:00,48.97,49.01,48.94,48.99,43000.0,31.7172,31.7431,31.6978,31.7301,43000.0
2008-03-26 14:30:00,48.99,49.06,48.96,48.97,52800.0,31.7301,31.7755,31.7107,31.7172,52800.0
2008-03-26 14:40:00,48.97,48.98,48.9,48.95,42700.0,31.7172,31.7237,31.6719,31.7042,42700.0
2008-03-26 14:50:00,48.96,49.15,48.95,49.15,67300.0,31.7107,31.8338,31.7042,31.8338,67300.0
2008-03-26 15:00:00,49.16,49.21,49.08,49.19,86000.0,31.8403,31.8726,31.7884,31.8597,86000.0
2008-03-26 15:10:00,49.2,49.21,49.06,49.07,35500.0,31.8662,31.8726,31.7755,31.782,35500.0
2008-03-26 15:20:00,49.06,49.14,49.01,49.07,63800.0,31.7755,31.8273,31.7431,31.782,63800.0
2008-03-26 15:30:00,49.04,49.06,48.91,48.98,74000.0,31.7625,31.7755,31.6783,31.7237,74000.0
2008-03-26 15:40:00,48.98,49.06,48.95,49.06,52800.0,31.7237,31.7755,31.7042,31.7755,52800.0
2008-03-26 15:50:00,49.06,49.1,48.95,49.01,89600.0,31.7755,31.8014,31.7042,31.7431,89600.0
2008-03-27 09:30:00,48.97,49.06,48.28,48.59,70700.0,31.9009,31.9596,31.4515,31.6534,70700.0
2008-03-27 09:40:00,48.58,48.79,48.57,48.74,50600.0,31.6469,31.7837,31.6404,31.7511,50600.0
2008-03-27 09:50:00,48.74,48.74,48.43,48.66,66300.0,31.7511,31.7511,31.5492,31.699,66300.0
2008-03-27 10:00:00,48.65,48.66,48.4,48.4,53200.0,31.6925,31.699,31.5296,31.5296,53200.0
2008-03-27 10:10:00,48.4,48.55,48.34,48.43,105700.0,31.5296,31.6273,31.4905,31.5492,105700.0
2008-03-27 10:20:00,48.43,48.43,48.19,48.24,75500.0,31.5492,31.5492,31.3928,31.4254,75500.0
2008-03-27 10:30:00,48.25,48.43,48.22,48.43,71100.0,31.4319,31.5492,31.4124,31.5492,71100.0
2008-03-27 10:40:00,48.42,48.53,48.4,48.49,61900.0,31.5427,31.6143,31.5296,31.5883,61900.0
2008-03-27 10:50:00,48.48,48.64,48.45,48.55,54300.0,31.5817,31.686,31.5622,31.6273,54300.0
2008-03-27 11:00:00,48.56,48.61,48.49,48.54,35700.0,31.6339,31.6664,31.5883,31.6208,35700.0
2008-03-27 11:10:00,48.54,48.66,48.46,48.66,34000.0,31.6208,31.699,31.5687,31.699,34000.0
2008-03-27 11:20:00,48.65,48.69,48.56,48.57,37600.0,31.6925,31.7185,31.6339,31.6404,37600.0
2008-03-27 11:30:00,48.56,48.71,48.55,48.66,31800.0,31.6339,31.7316,31.6273,31.699,31800.0
2008-03-27 11:40:00,48.67,48.86,48.64,48.8,53300.0,31.7055,31.8293,31.686,31.7902,53300.0
2008-03-27 11:50:00,48.8,48.83,48.73,48.76,34000.0,31.7902,31.8097,31.7446,31.7641,34000.0
2008-03-27 12:00:00,48.75,48.81,48.71,48.74,40000.0,31.7576,31.7967,31.7316,31.7511,40000.0
2008-03-27 12:10:00,48.73,48.95,48.7,48.94,57500.0,31.7446,31.8879,31.7251,31.8814,57500.0
2008-03-27 12:20:00,48.94,49.03,48.93,49.02,36600.0,31.8814,31.94,31.8749,31.9335,36600.0
2008-03-27 12:30:00,49.02,49.14,49.02,49.03,38400.0,31.9335,32.0117,31.9335,31.94,38400.0
2008-03-27 12:40:00,49.04,49.13,49.02,49.03,31800.0,31.9465,32.0052,31.9335,31.94,31800.0
2008-03-27 12:50:00,49.03,49.05,48.96,48.96,24100.0,31.94,31.9531,31.8944,31.8944,24100.0
2008-03-27 13:00:00,48.97,49.06,48.92,49.02,32600.0,31.9009,31.9596,31.8684,31.9335,32600.0
2008-03-27 13:10:00,49.01,49.08,48.97,48.97,24300.0,31.927,31.9726,31.9009,31.9009,24300.0
2008-03-27 13:20:00,48.96,48.96,48.85,48.86,19800.0,31.8944,31.8944,31.8228,31.8293,19800.0
2008-03-27 13:30:00,48.86,48.9,48.65,48.69,40600.0,31.8293,31.8553,31.6925,31.7185,40600.0
2008-03-27 13:40:00,48.68,48.7,48.57,48.65,43000.0,31.712,31.7251,31.6404,31.6925,43000.0
2008-03-27 13:50:00,48.65,48.74,48.6,48.7,30200.0,31.6925,31.7511,31.6599,31.7251,30200.0
2008-03-27 14:00:00,48.7,48.72,48.59,48.72,37200.0,31.7251,31.7381,31.6534,31.7381,37200.0
2008-03-27 14:10:00,48.72,48.79,48.68,48.74,48300.0,31.7381,31.7837,31.712,31.7511,48300.0
2008-03-27 14:20:00,48.74,48.89,48.68,48.78,52800.0,31.7511,31.8488,31.712,31.7772,52800.0
2008-03-27 14:30:00,48.79,49.0,48.78,48.95,69100.0,31.7837,31.9205,31.7772,31.8879,69100.0
2008-03-27 14:40:00,48.95,48.97,48.89,48.94,53500.0,31.8879,31.9009,31.8488,31.8814,53500.0
2008-03-27 14:50:00,48.94,48.99,48.76,48.77,60900.0,31.8814,31.914,31.7641,31.7707,60900.0
2008-03-27 15:00:00,48.77,48.88,48.73,48.81,55000.0,31.7707,31.8423,31.7446,31.7967,55000.0
2008-03-27 15:10:00,48.81,48.89,48.75,48.82,39000.0,31.7967,31.8488,31.7576,31.8032,39000.0
2008-03-27 15:20:00,48.8,48.82,48.68,48.76,42500.0,31.7902,31.8032,31.712,31.7641,42500.0
2008-03-27 15:30:00,48.76,48.83,48.5,48.5,61700.0,31.7641,31.8097,31.5948,31.5948,61700.0
2008-03-27 15:40:00,48.51,48.61,48.45,48.45,88300.0,31.6013,31.6664,31.5622,31.5622,88300.0
2008-03-27 15:50:00,48.46,48.47,48.35,48.37,276500.0,31.5687,31.5752,31.4971,31.5101,276500.0
2008-03-28 09:30:00,48.47,48.47,48.0,48.37,129700.0,31.5752,31.5752,31.2691,31.5101,129700.0
2008-03-28 09:40:00,48.37,48.48,48.24,48.39,122500.0,31.5101,31.5817,31.4254,31.5231,122500.0
2008-03-28 09:50:00,48.38,48.65,48.38,48.59,68700.0,31.5166,31.6925,31.5166,31.6534,68700.0
2008-03-28 10:00:00,48.6,48.77,48.56,48.75,69700.0,31.6599,31.7707,31.6339,31.7576,69700.0
2008-03-28 10:10:00,48.75,48.76,48.52,48.57,63000.0,31.7576,31.7641,31.6078,31.6404,63000.0
2008-03-28 10:20:00,48.56,48.62,48.55,48.6,61600.0,31.6339,31.6729,31.6273,31.6599,61600.0
2008-03-28 10:30:00,48.58,48.65,48.45,48.46,55400.0,31.6469,31.6925,31.5622,31.5687,55400.0
2008-03-28 10:40:00,48.46,48.46,48.36,48.41,50800.0,31.5687,31.5687,31.5036,31.5361,50800.0
2008-03-28 10:50:00,48.4,48.48,48.27,48.37,50000.0,31.5296,31.5817,31.4449,31.5101,50000.0
2008-03-28 11:00:00,48.37,48.46,48.31,48.38,34500.0,31.5101,31.5687,31.471,31.5166,34500.0
2008-03-28 11:10:00,48.37,48.4,48.31,48.35,37100.0,31.5101,31.5296,31.471,31.4971,37100.0
2008-03-28 11:20:00,48.34,48.46,48.34,48.4,55900.0,31.4905,31.5687,31.4905,31.5296,55900.0
2008-03-28 11:30:00,48.41,48.48,48.37,48.38,35800.0,31.5361,31.5817,31.5101,31.5166,35800.0
2008-03-28 11:40:00,48.38,48.39,48.28,48.31,40000.0,31.5166,31.5231,31.4515,31.471,40000.0
2008-03-28 11:50:00,48.32,48.42,48.29,48.4,31000.0,31.4775,31.5427,31.458,31.5296,31000.0
2008-03-28 12:00:00,48.41,48.43,48.21,48.25,48100.0,31.5361,31.5492,31.4059,31.4319,48100.0
2008-03-28 12:10:00,48.24,48.25,48.15,48.17,35800.0,31.4254,31.4319,31.3668,31.3798,35800.0
2008-03-28 12:20:00,48.18,48.36,48.18,48.36,26700.0,31.3863,31.5036,31.3863,31.5036,26700.0
2008-03-28 12:30:00,48.35,48.37,48.26,48.27,19500.0,31.4971,31.5101,31.4384,31.4449,19500.0
2008-03-28 12:40:00,48.27,48.35,48.15,48.18,32400.0,31.4449,31.4971,31.3668,31.3863,32400.0
2008-03-28 12:50:00,48.18,48.24,48.17,48.19,26200.0,31.3863,31.4254,31.3798,31.3928,26200.0
2008-03-28 13:00:00,48.19,48.27,48.17,48.22,32400.0,31.3928,31.4449,31.3798,31.4124,32400.0
2008-03-28 13:10:00,48.22,48.28,48.2,48.27,26700.0,31.4124,31.4515,31.3993,31.4449,26700.0
2008-03-28 13:20:00,48.27,48.31,48.23,48.28,24800.0,31.4449,31.471,31.4189,31.4515,24800.0
2008-03-28 13:30:00,48.29,48.29,48.18,48.23,38500.0,31.458,31.458,31.3863,31.4189,38500.0
2008-03-28 13:40:00,48.23,48.24,48.1,48.12,37800.0,31.4189,31.4254,31.3342,31.3472,37800.0
2008-03-28 13:50:00,48.12,48.17,48.08,48.17,32900.0,31.3472,31.3798,31.3212,31.3798,32900.0
2008-03-28 14:00:00,48.17,48.18,48.1,48.14,58900.0,31.3798,31.3863,31.3342,31.3603,58900.0
2008-03-28 14:10:00,48.14,48.26,48.11,48.18,40900.0,31.3603,31.4384,31.3407,31.3863,40900.0
2008-03-28 14:20:00,48.17,48.19,48.02,48.05,62500.0,31.3798,31.3928,31.2821,31.3016,62500.0
2008-03-28 14:30:00,48.06,48.15,48.05,48.06,30100.0,31.3081,31.3668,31.3016,31.3081,30100.0
2008-03-28 14:40:00,48.07,48.22,48.07,48.2,31500.0,31.3147,31.4124,31.3147,31.3993,31500.0
2008-03-28 14:50:00,48.2,48.26,48.13,48.26,30100.0,31.3993,31.4384,31.3537,31.4384,30100.0
2008-03-28 15:00:00,48.27,48.27,48.07,48.13,58000.0,31.4449,31.4449,31.3147,31.3537,58000.0
2008-03-28 15:10:00,48.13,48.15,47.93,47.94,58600.0,31.3537,31.3668,31.2235,31.23,58600.0
2008-03-28 15:20:00,47.94,47.99,47.88,47.99,78500.0,31.23,31.2625,31.1909,31.2625,78500.0
2008-03-28 15:30:00,47.97,47.99,47.86,47.9,76000.0,31.2495,31.2625,31.1779,31.2039,76000.0
2008-03-28 15:40:00,47.91,47.94,47.72,47.81,147300.0,31.2104,31.23,31.0866,31.1453,147300.0
2008-03-28 15:50:00,47.81,47.89,47.78,47.86,141300.0,31.1453,31.1974,31.1257,31.1779,141300.0
2008-03-31 09:30:00,47.96,48.09,47.7,47.85,53100.0,31.243,31.3277,31.0736,31.1713,53100.0
2008-03-31 09:40:00,47.85,48.15,47.85,48.14,78400.0,31.1713,31.3668,31.1713,31.3603,78400.0
2008-03-31 09:50:00,48.14,48.31,48.13,48.24,49500.0,31.3603,31.471,31.3537,31.4254,49500.0
2008-03-31 10:00:00,48.22,48.22,48.09,48.14,46900.0,31.4124,31.4124,31.3277,31.3603,46900.0
2008-03-31 10:10:00,48.14,48.16,48.02,48.08,47300.0,31.3603,31.3733,31.2821,31.3212,47300.0
2008-03-31 10:20:00,48.11,48.12,47.88,47.95,46700.0,31.3407,31.3472,31.1909,31.2365,46700.0
2008-03-31 10:30:00,47.96,48.09,47.94,47.98,52800.0,31.243,31.3277,31.23,31.256,52800.0
2008-03-31 10:40:00,47.97,47.97,47.84,47.84,66900.0,31.2495,31.2495,31.1648,31.1648,66900.0
2008-03-31 10:50:00,47.84,47.88,47.78,47.87,42800.0,31.1648,31.1909,31.1257,31.1844,42800.0
2008-03-31 11:00:00,47.87,47.88,47.78,47.85,46500.0,31.1844,31.1909,31.1257,31.1713,46500.0
2008-03-31 11:10:00,47.84,47.89,47.7,47.89,68700.0,31.1648,31.1974,31.0736,31.1974,68700.0
2008-03-31 11:20:00,47.89,48.08,47.89,48.04,52900.0,31.1974,31.3212,31.1974,31.2951,52900.0
2008-03-31 11:30:00,48.02,48.12,48.02,48.1,45900.0,31.2821,31.3472,31.2821,31.3342,45900.0
2008-03-31 11:40:00,48.1,48.23,48.1,48.19,53100.0,31.3342,31.4189,31.3342,31.3928,53100.0
2008-03-31 11:50:00,48.19,48.25,48.09,48.14,40900.0,31.3928,31.4319,31.3277,31.3603,40900.0
2008-03-31 12:00:00,48.13,48.2,48.12,48.19,27900.0,31.3537,31.3993,31.3472,31.3928,27900.0
2008-03-31 12:10:00,48.2,48.2,48.1,48.11,16300.0,31.3993,31.3993,31.3342,31.3407,16300.0
2008-03-31 12:20:00,48.11,48.11,48.04,48.11,25600.0,31.3407,31.3407,31.2951,31.3407,25600.0
2008-03-31 12:30:00,48.09,48.21,48.08,48.16,25100.0,31.3277,31.4059,31.3212,31.3733,25100.0
2008-03-31 12:40:00,48.15,48.16,48.07,48.14,21000.0,31.3668,31.3733,31.3147,31.3603,21000.0
2008-03-31 12:50:00,48.15,48.29,48.15,48.29,23200.0,31.3668,31.458,31.3668,31.458,23200.0
2008-03-31 13:00:00,48.29,48.35,48.24,48.34,46900.0,31.458,31.4971,31.4254,31.4905,46900.0
2008-03-31 13:10:00,48.33,48.38,48.3,48.35,29200.0,31.484,31.5166,31.4645,31.4971,29200.0
2008-03-31 13:20:00,48.35,48.36,48.26,48.35,31200.0,31.4971,31.5036,31.4384,31.4971,31200.0
2008-03-31 13:30:00,48.34,48.4,48.3,48.32,42800.0,31.4905,31.5296,31.4645,31.4775,42800.0
2008-03-31 13:40:00,48.31,48.32,48.24,48.32,33100.0,31.471,31.4775,31.4254,31.4775,33100.0
2008-03-31 13:50:00,48.31,48.39,48.31,48.32,24500.0,31.471,31.5231,31.471,31.4775,24500.0
2008-03-31 14:00:00,48.31,48.39,48.3,48.39,35100.0,31.471,31.5231,31.4645,31.5231,35100.0
2008-03-31 14:10:00,48.39,48.41,48.31,48.34,59100.0,31.5231,31.5361,31.471,31.4905,59100.0
2008-03-31 14:20:00,48.35,48.39,48.31,48.35,48300.0,31.4971,31.5231,31.471,31.4971,48300.0
2008-03-31 14:30:00,48.35,48.39,48.28,48.3,56800.0,31.4971,31.5231,31.4515,31.4645,56800.0
2008-03-31 14:40:00,48.29,48.32,48.18,48.22,52300.0,31.458,31.4775,31.3863,31.4124,52300.0
2008-03-31 14:50:00,48.23,48.23,48.08,48.22,46600.0,31.4189,31.4189,31.3212,31.4124,46600.0
2008-03-31 15:00:00,48.21,48.23,48.14,48.23,44400.0,31.4059,31.4189,31.3603,31.4189,44400.0
2008-03-31 15:10:00,48.23,48.36,48.19,48.36,33000.0,31.4189,31.5036,31.3928,31.5036,33000.0
2008-03-31 15:20:00,48.35,48.36,48.24,48.28,55000.0,31.4971,31.5036,31.4254,31.4515,55000.0
2008-03-31 15:30:00,48.28,48.32,48.24,48.29,97800.0,31.4515,31.4775,31.4254,31.458,97800.0
2008-03-31 15:40:00,48.29,48.55,48.29,48.51,192100.0,31.458,31.6273,31.458,31.6013,192100.0
2008-03-31 15:50:00,48.49,48.52,48.27,48.34,336000.0,31.5883,31.6078,31.4449,31.4905,336000.0
2008-04-01 08:40:00,48.23,48.23,48.23,48.23,34300.0,31.4189,31.4189,31.4189,31.4189,34300.0
2008-04-01 08:50:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:00:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:10:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:20:00,48.23,48.23,48.23,48.23,0.0,31.4189,31.4189,31.4189,31.4189,0.0
2008-04-01 09:30:00,48.64,49.21,48.55,48.96,96800.0,31.686,32.0573,31.6273,31.8944,96800.0
2008-04-01 09:40:00,48.97,49.1,48.92,49.07,93100.0,31.9009,31.9856,31.8684,31.9661,93100.0
2008-04-01 09:50:00,49.07,49.2,49.0,49.02,54600.0,31.9661,32.0508,31.9205,31.9335,54600.0
2008-04-01 10:00:00,49.04,49.37,49.04,49.26,72500.0,31.9465,32.1615,31.9465,32.0899,72500.0
2008-04-01 10:10:00,49.26,49.34,49.17,49.25,55200.0,32.0899,32.142,32.0312,32.0833,55200.0
2008-04-01 10:20:00,49.25,49.53,49.21,49.51,93800.0,32.0833,32.2658,32.0573,32.2527,93800.0
2008-04-01 10:30:00,49.51,49.72,49.51,49.62,102500.0,32.2527,32.3895,32.2527,32.3244,102500.0
2008-04-01 10:40:00,49.61,49.76,49.54,49.62,43600.0,32.3179,32.4156,32.2723,32.3244,43600.0
2008-04-01 10:50:00,49.61,49.74,49.57,49.74,50500.0,32.3179,32.4026,32.2918,32.4026,50500.0
2008-04-01 11:00:00,49.74,49.76,49.64,49.64,40700.0,32.4026,32.4156,32.3374,32.3374,40700.0
2008-04-01 11:10:00,49.65,49.79,49.61,49.76,73400.0,32.3439,32.4351,32.3179,32.4156,73400.0
2008-04-01 11:20:00,49.76,49.79,49.69,49.74,46000.0,32.4156,32.4351,32.37,32.4026,46000.0
2008-04-01 11:30:00,49.72,49.78,49.69,49.69,47700.0,32.3895,32.4286,32.37,32.37,47700.0
2008-04-01 11:40:00,49.68,49.83,49.66,49.77,76300.0,32.3635,32.4612,32.3504,32.4221,76300.0
2008-04-01 11:50:00,49.75,49.97,49.75,49.93,46800.0,32.4091,32.5524,32.4091,32.5263,46800.0
2008-04-01 12:00:00,49.93,50.09,49.9,50.05,98300.0,32.5263,32.6306,32.5068,32.6045,98300.0
2008-04-01 12:10:00,50.04,50.12,49.96,50.1,60600.0,32.598,32.6501,32.5459,32.6371,60600.0
2008-04-01 12:20:00,50.11,50.19,50.07,50.17,36900.0,32.6436,32.6957,32.6175,32.6827,36900.0
2008-04-01 12:30:00,50.17,50.18,50.03,50.04,38600.0,32.6827,32.6892,32.5915,32.598,38600.0
2008-04-01 12:40:00,50.03,50.06,50.01,50.02,29700.0,32.5915,32.611,32.5784,32.585,29700.0
2008-04-01 12:50:00,50.02,50.05,49.95,49.97,21600.0,32.585,32.6045,32.5394,32.5524,21600.0
2008-04-01 13:00:00,49.97,50.07,49.95,50.02,35200.0,32.5524,32.6175,32.5394,32.585,35200.0
2008-04-01 13:10:00,50.03,50.09,49.99,50.07,39300.0,32.5915,32.6306,32.5654,32.6175,39300.0
2008-04-01 13:20:00,50.07,50.2,50.05,50.18,42600.0,32.6175,32.7022,32.6045,32.6892,42600.0
2008-04-01 13:30:00,50.17,50.22,50.09,50.09,37800.0,32.6827,32.7152,32.6306,32.6306,37800.0
2008-04-01 13:40:00,50.09,50.1,50.0,50.02,35100.0,32.6306,32.6371,32.5719,32.585,35100.0
2008-04-01 13:50:00,50.03,50.09,49.97,50.02,31700.0,32.5915,32.6306,32.5524,32.585,31700.0
2008-04-01 14:00:00,50.03,50.08,49.99,50.04,76300.0,32.5915,32.624,32.5654,32.598,76300.0
2008-04-01 14:10:00,50.04,50.09,50.01,50.03,51800.0,32.598,32.6306,32.5784,32.5915,51800.0
2008-04-01 14:20:00,50.02,50.18,50.02,50.07,70700.0,32.585,32.6892,32.585,32.6175,70700.0
2008-04-01 14:30:00,50.09,50.31,50.09,50.28,64900.0,32.6306,32.7739,32.6306,32.7543,64900.0
2008-04-01 14:40:00,50.28,50.4,50.26,50.4,53300.0,32.7543,32.8325,32.7413,32.8325,53300.0
2008-04-01 14:50:00,50.41,50.47,50.27,50.28,72300.0,32.839,32.8781,32.7478,32.7543,72300.0
2008-04-01 15:00:00,50.27,50.46,50.27,50.41,88800.0,32.7478,32.8716,32.7478,32.839,88800.0
2008-04-01 15:10:00,50.41,50.47,50.32,50.37,81300.0,32.839,32.8781,32.7804,32.813,81300.0
2008-04-01 15:20:00,50.37,50.4,50.26,50.32,62200.0,32.813,32.8325,32.7413,32.7804,62200.0
2008-04-01 15:30:00,50.33,50.38,50.13,50.26,106800.0,32.7869,32.8195,32.6566,32.7413,106800.0
2008-04-01 15:40:00,50.27,50.43,50.27,50.35,123600.0,32.7478,32.852,32.7478,32.7999,123600.0
2008-04-01 15:50:00,50.36,50.45,50.34,50.43,205400.0,32.8064,32.8651,32.7934,32.852,205400.0
2008-04-02 09:30:00,50.76,50.76,50.42,50.55,57200.0,33.067,33.067,32.8455,32.9302,57200.0
2008-04-02 09:40:00,50.55,50.61,50.39,50.48,40300.0,32.9302,32.9693,32.826,32.8846,40300.0
2008-04-02 09:50:00,50.48,50.52,50.34,50.52,39400.0,32.8846,32.9107,32.7934,32.9107,39400.0
2008-04-02 10:00:00,50.51,50.52,50.36,50.48,39500.0,32.9042,32.9107,32.8064,32.8846,39500.0
2008-04-02 10:10:00,50.5,50.56,50.43,50.43,28700.0,32.8976,32.9367,32.852,32.852,28700.0
2008-04-02 10:20:00,50.42,50.68,50.41,50.68,40500.0,32.8455,33.0149,32.839,33.0149,40500.0
2008-04-02 10:30:00,50.68,50.74,50.65,50.69,107800.0,33.0149,33.054,32.9954,33.0214,107800.0
2008-04-02 10:40:00,50.69,50.7,50.52,50.55,62000.0,33.0214,33.0279,32.9107,32.9302,62000.0
2008-04-02 10:50:00,50.54,50.58,50.49,50.53,43200.0,32.9237,32.9498,32.8911,32.9172,43200.0
2008-04-02 11:00:00,50.52,50.56,50.41,50.41,52600.0,32.9107,32.9367,32.839,32.839,52600.0
2008-04-02 11:10:00,50.43,50.64,50.42,50.6,57400.0,32.852,32.9888,32.8455,32.9628,57400.0
2008-04-02 11:20:00,50.61,50.61,50.46,50.54,43400.0,32.9693,32.9693,32.8716,32.9237,43400.0
2008-04-02 11:30:00,50.54,50.73,50.52,50.71,44100.0,32.9237,33.0475,32.9107,33.0345,44100.0
2008-04-02 11:40:00,50.72,50.79,50.67,50.79,46800.0,33.041,33.0866,33.0084,33.0866,46800.0
2008-04-02 11:50:00,50.79,50.86,50.74,50.86,34700.0,33.0866,33.1322,33.054,33.1322,34700.0
2008-04-02 12:00:00,50.86,50.91,50.8,50.81,43300.0,33.1322,33.1647,33.0931,33.0996,43300.0
2008-04-02 12:10:00,50.81,50.81,50.73,50.78,24500.0,33.0996,33.0996,33.0475,33.0801,24500.0
2008-04-02 12:20:00,50.78,50.81,50.65,50.66,50900.0,33.0801,33.0996,32.9954,33.0019,50900.0
2008-04-02 12:30:00,50.66,50.72,50.66,50.67,30000.0,33.0019,33.041,33.0019,33.0084,30000.0
2008-04-02 12:40:00,50.69,50.73,50.58,50.6,37000.0,33.0214,33.0475,32.9498,32.9628,37000.0
2008-04-02 12:50:00,50.59,50.61,50.55,50.55,32700.0,32.9563,32.9693,32.9302,32.9302,32700.0
2008-04-02 13:00:00,50.55,50.57,50.46,50.46,52500.0,32.9302,32.9432,32.8716,32.8716,52500.0
2008-04-02 13:10:00,50.47,50.49,50.43,50.47,24300.0,32.8781,32.8911,32.852,32.8781,24300.0
2008-04-02 13:20:00,50.47,50.53,50.44,50.5,29400.0,32.8781,32.9172,32.8586,32.8976,29400.0
2008-04-02 13:30:00,50.51,50.52,50.39,50.51,31300.0,32.9042,32.9107,32.826,32.9042,31300.0
2008-04-02 13:40:00,50.5,50.6,50.49,50.56,57900.0,32.8976,32.9628,32.8911,32.9367,57900.0
2008-04-02 13:50:00,50.57,50.6,50.5,50.51,54100.0,32.9432,32.9628,32.8976,32.9042,54100.0
2008-04-02 14:00:00,50.51,50.6,50.5,50.59,63200.0,32.9042,32.9628,32.8976,32.9563,63200.0
2008-04-02 14:10:00,50.61,50.66,50.53,50.55,48700.0,32.9693,33.0019,32.9172,32.9302,48700.0
2008-04-02 14:20:00,50.56,50.56,50.4,50.51,72400.0,32.9367,32.9367,32.8325,32.9042,72400.0
2008-04-02 14:30:00,50.52,50.52,50.3,50.4,54000.0,32.9107,32.9107,32.7674,32.8325,54000.0
2008-04-02 14:40:00,50.4,50.44,50.28,50.29,49300.0,32.8325,32.8586,32.7543,32.7608,49300.0
2008-04-02 14:50:00,50.29,50.34,50.22,50.29,54400.0,32.7608,32.7934,32.7152,32.7608,54400.0
2008-04-02 15:00:00,50.29,50.3,50.1,50.17,56500.0,32.7608,32.7674,32.6371,32.6827,56500.0
2008-04-02 15:10:00,50.16,50.28,50.16,50.28,49900.0,32.6762,32.7543,32.6762,32.7543,49900.0
2008-04-02 15:20:00,50.27,50.29,50.2,50.26,56800.0,32.7478,32.7608,32.7022,32.7413,56800.0
2008-04-02 15:30:00,50.26,50.29,50.18,50.22,85100.0,32.7413,32.7608,32.6892,32.7152,85100.0
2008-04-02 15:40:00,50.21,50.29,50.2,50.23,85500.0,32.7087,32.7608,32.7022,32.7218,85500.0
2008-04-02 15:50:00,50.23,50.39,50.16,50.37,177400.0,32.7218,32.826,32.6762,32.813,177400.0
2008-04-03 09:30:00,50.15,50.24,49.77,49.9,106000.0,32.6696,32.7283,32.4221,32.5068,106000.0
2008-04-03 09:40:00,49.9,49.97,49.76,49.89,41200.0,32.5068,32.5524,32.4156,32.5003,41200.0
2008-04-03 09:50:00,49.91,50.0,49.87,49.97,28900.0,32.5133,32.5719,32.4872,32.5524,28900.0
2008-04-03 10:00:00,49.96,50.12,49.96,50.08,68500.0,32.5459,32.6501,32.5459,32.624,68500.0
2008-04-03 10:10:00,50.08,50.11,49.95,49.99,42300.0,32.624,32.6436,32.5394,32.5654,42300.0
2008-04-03 10:20:00,49.99,50.01,49.83,49.89,33200.0,32.5654,32.5784,32.4612,32.5003,33200.0
2008-04-03 10:30:00,49.91,49.98,49.85,49.92,28700.0,32.5133,32.5589,32.4742,32.5198,28700.0
2008-04-03 10:40:00,49.94,50.01,49.92,49.95,37000.0,32.5328,32.5784,32.5198,32.5394,37000.0
2008-04-03 10:50:00,49.95,49.98,49.86,49.89,52800.0,32.5394,32.5589,32.4807,32.5003,52800.0
2008-04-03 11:00:00,49.88,49.95,49.81,49.88,43700.0,32.4938,32.5394,32.4482,32.4938,43700.0
2008-04-03 11:10:00,49.9,50.0,49.88,49.98,27100.0,32.5068,32.5719,32.4938,32.5589,27100.0
2008-04-03 11:20:00,49.99,49.99,49.86,49.89,19500.0,32.5654,32.5654,32.4807,32.5003,19500.0
2008-04-03 11:30:00,49.9,49.97,49.88,49.94,43000.0,32.5068,32.5524,32.4938,32.5328,43000.0
2008-04-03 11:40:00,49.94,49.99,49.86,49.9,44000.0,32.5328,32.5654,32.4807,32.5068,44000.0
2008-04-03 11:50:00,49.91,50.01,49.91,49.99,18100.0,32.5133,32.5784,32.5133,32.5654,18100.0
2008-04-03 12:00:00,49.99,50.04,49.96,50.0,29700.0,32.5654,32.598,32.5459,32.5719,29700.0
2008-04-03 12:10:00,50.03,50.03,49.95,50.0,16500.0,32.5915,32.5915,32.5394,32.5719,16500.0
2008-04-03 12:20:00,49.99,50.0,49.91,49.92,14200.0,32.5654,32.5719,32.5133,32.5198,14200.0
2008-04-03 12:30:00,49.94,50.05,49.92,50.03,32100.0,32.5328,32.6045,32.5198,32.5915,32100.0
2008-04-03 12:40:00,50.04,50.07,50.0,50.02,49700.0,32.598,32.6175,32.5719,32.585,49700.0
2008-04-03 12:50:00,50.02,50.06,50.01,50.02,31200.0,32.585,32.611,32.5784,32.585,31200.0
2008-04-03 13:00:00,50.02,50.08,50.01,50.06,29700.0,32.585,32.624,32.5784,32.611,29700.0
2008-04-03 13:10:00,50.05,50.19,50.04,50.18,65300.0,32.6045,32.6957,32.598,32.6892,65300.0
2008-04-03 13:20:00,50.17,50.19,50.1,50.12,28200.0,32.6827,32.6957,32.6371,32.6501,28200.0
2008-04-03 13:30:00,50.13,50.15,50.02,50.06,33400.0,32.6566,32.6696,32.585,32.611,33400.0
2008-04-03 13:40:00,50.06,50.08,50.01,50.05,26000.0,32.611,32.624,32.5784,32.6045,26000.0
2008-04-03 13:50:00,50.05,50.06,49.98,49.99,43400.0,32.6045,32.611,32.5589,32.5654,43400.0
2008-04-03 14:00:00,50.0,50.02,49.99,50.0,34400.0,32.5719,32.585,32.5654,32.5719,34400.0
2008-04-03 14:10:00,50.02,50.03,49.94,49.96,35800.0,32.585,32.5915,32.5328,32.5459,35800.0
2008-04-03 14:20:00,49.97,50.01,49.95,49.98,17900.0,32.5524,32.5784,32.5394,32.5589,17900.0
2008-04-03 14:30:00,49.99,50.03,49.92,49.95,50200.0,32.5654,32.5915,32.5198,32.5394,50200.0
2008-04-03 14:40:00,49.96,50.06,49.96,50.05,45900.0,32.5459,32.611,32.5459,32.6045,45900.0
2008-04-03 14:50:00,50.06,50.21,50.04,50.21,31800.0,32.611,32.7087,32.598,32.7087,31800.0
2008-04-03 15:00:00,50.2,50.23,50.15,50.19,36900.0,32.7022,32.7218,32.6696,32.6957,36900.0
2008-04-03 15:10:00,50.19,50.2,50.11,50.12,41400.0,32.6957,32.7022,32.6436,32.6501,41400.0
2008-04-03 15:20:00,50.11,50.2,50.1,50.17,51900.0,32.6436,32.7022,32.6371,32.6827,51900.0
2008-04-03 15:30:00,50.15,50.15,50.03,50.06,91800.0,32.6696,32.6696,32.5915,32.611,91800.0
2008-04-03 15:40:00,50.04,50.09,49.93,49.95,86700.0,32.598,32.6306,32.5263,32.5394,86700.0
2008-04-03 15:50:00,49.94,50.09,49.89,50.07,157100.0,32.5328,32.6306,32.5003,32.6175,157100.0
2008-04-04 09:30:00,50.0,50.19,49.99,50.07,71500.0,32.5719,32.6957,32.5654,32.6175,71500.0
2008-04-04 09:40:00,50.06,50.07,49.97,50.04,63800.0,32.611,32.6175,32.5524,32.598,63800.0
2008-04-04 09:50:00,50.05,50.2,49.96,50.08,75600.0,32.6045,32.7022,32.5459,32.624,75600.0
2008-04-04 10:00:00,50.09,50.23,50.05,50.1,50000.0,32.6306,32.7218,32.6045,32.6371,50000.0
2008-04-04 10:10:00,50.11,50.2,50.0,50.02,46500.0,32.6436,32.7022,32.5719,32.585,46500.0
2008-04-04 10:20:00,50.04,50.18,50.01,50.07,37300.0,32.598,32.6892,32.5784,32.6175,37300.0
2008-04-04 10:30:00,50.08,50.12,49.96,50.0,49700.0,32.624,32.6501,32.5459,32.5719,49700.0
2008-04-04 10:40:00,50.02,50.29,50.02,50.29,44400.0,32.585,32.7608,32.585,32.7608,44400.0
2008-04-04 10:50:00,50.29,50.43,50.27,50.41,47300.0,32.7608,32.852,32.7478,32.839,47300.0
2008-04-04 11:00:00,50.41,50.49,50.35,50.48,46100.0,32.839,32.8911,32.7999,32.8846,46100.0
2008-04-04 11:10:00,50.46,50.53,50.45,50.47,32600.0,32.8716,32.9172,32.8651,32.8781,32600.0
2008-04-04 11:20:00,50.45,50.58,50.42,50.57,36900.0,32.8651,32.9498,32.8455,32.9432,36900.0
2008-04-04 11:30:00,50.56,50.68,50.55,50.65,48800.0,32.9367,33.0149,32.9302,32.9954,48800.0
2008-04-04 11:40:00,50.64,50.76,50.56,50.6,72300.0,32.9888,33.067,32.9367,32.9628,72300.0
2008-04-04 11:50:00,50.6,50.68,50.57,50.61,33800.0,32.9628,33.0149,32.9432,32.9693,33800.0
2008-04-04 12:00:00,50.6,50.69,50.58,50.68,46700.0,32.9628,33.0214,32.9498,33.0149,46700.0
2008-04-04 12:10:00,50.68,50.87,50.66,50.85,48400.0,33.0149,33.1387,33.0019,33.1257,48400.0
2008-04-04 12:20:00,50.84,50.89,50.74,50.89,33700.0,33.1191,33.1517,33.054,33.1517,33700.0
2008-04-04 12:30:00,50.88,50.98,50.83,50.94,43200.0,33.1452,33.2103,33.1126,33.1843,43200.0
2008-04-04 12:40:00,50.94,51.0,50.9,50.91,36100.0,33.1843,33.2234,33.1582,33.1647,36100.0
2008-04-04 12:50:00,50.91,51.05,50.91,51.02,37300.0,33.1647,33.2559,33.1647,33.2364,37300.0
2008-04-04 13:00:00,51.02,51.05,50.9,50.96,43600.0,33.2364,33.2559,33.1582,33.1973,43600.0
2008-04-04 13:10:00,50.95,51.01,50.92,50.94,23000.0,33.1908,33.2299,33.1713,33.1843,23000.0
2008-04-04 13:20:00,50.95,51.1,50.94,51.09,19400.0,33.1908,33.2885,33.1843,33.282,19400.0
2008-04-04 13:30:00,51.09,51.11,51.08,51.09,29200.0,33.282,33.295,33.2755,33.282,29200.0
2008-04-04 13:40:00,51.08,51.16,51.06,51.1,54200.0,33.2755,33.3276,33.2625,33.2885,54200.0
2008-04-04 13:50:00,51.1,51.12,51.01,51.04,34200.0,33.2885,33.3015,33.2299,33.2494,34200.0
2008-04-04 14:00:00,51.05,51.13,50.96,50.97,40800.0,33.2559,33.3081,33.1973,33.2038,40800.0
2008-04-04 14:10:00,50.98,51.0,50.87,50.89,35100.0,33.2103,33.2234,33.1387,33.1517,35100.0
2008-04-04 14:20:00,50.87,50.94,50.84,50.89,45100.0,33.1387,33.1843,33.1191,33.1517,45100.0
2008-04-04 14:30:00,50.89,51.04,50.85,51.02,65700.0,33.1517,33.2494,33.1257,33.2364,65700.0
2008-04-04 14:40:00,51.02,51.1,51.0,51.1,65700.0,33.2364,33.2885,33.2234,33.2885,65700.0
2008-04-04 14:50:00,51.1,51.16,51.08,51.11,59100.0,33.2885,33.3276,33.2755,33.295,59100.0
2008-04-04 15:00:00,51.1,51.17,51.0,51.05,84200.0,33.2885,33.3341,33.2234,33.2559,84200.0
2008-04-04 15:10:00,51.03,51.04,50.9,50.94,81400.0,33.2429,33.2494,33.1582,33.1843,81400.0
2008-04-04 15:20:00,50.93,50.98,50.81,50.92,105400.0,33.1778,33.2103,33.0996,33.1713,105400.0
2008-04-04 15:30:00,50.91,51.0,50.87,50.89,118100.0,33.1647,33.2234,33.1387,33.1517,118100.0
2008-04-04 15:40:00,50.9,50.9,50.75,50.82,113400.0,33.1582,33.1582,33.0605,33.1061,113400.0
2008-04-04 15:50:00,50.82,50.93,50.81,50.9,121400.0,33.1061,33.1778,33.0996,33.1582,121400.0
2008-04-07 09:30:00,51.29,51.29,50.83,50.83,61700.0,33.4123,33.4123,33.1126,33.1126,61700.0
2008-04-07 09:40:00,50.83,50.92,50.69,50.72,48400.0,33.1126,33.1713,33.0214,33.041,48400.0
2008-04-07 09:50:00,50.73,50.83,50.69,50.78,49300.0,33.0475,33.1126,33.0214,33.0801,49300.0
2008-04-07 10:00:00,50.79,50.8,50.64,50.65,42900.0,33.0866,33.0931,32.9888,32.9954,42900.0
2008-04-07 10:10:00,50.65,50.72,50.6,50.62,52800.0,32.9954,33.041,32.9628,32.9758,52800.0
2008-04-07 10:20:00,50.63,50.7,50.55,50.6,45400.0,32.9823,33.0279,32.9302,32.9628,45400.0
2008-04-07 10:30:00,50.59,50.67,50.58,50.66,34100.0,32.9563,33.0084,32.9498,33.0019,34100.0
2008-04-07 10:40:00,50.65,50.71,50.61,50.66,34600.0,32.9954,33.0345,32.9693,33.0019,34600.0
2008-04-07 10:50:00,50.67,50.84,50.64,50.81,40500.0,33.0084,33.1191,32.9888,33.0996,40500.0
2008-04-07 11:00:00,50.82,50.85,50.77,50.8,30600.0,33.1061,33.1257,33.0735,33.0931,30600.0
2008-04-07 11:10:00,50.81,50.86,50.77,50.86,21200.0,33.0996,33.1322,33.0735,33.1322,21200.0
2008-04-07 11:20:00,50.86,50.94,50.85,50.89,19600.0,33.1322,33.1843,33.1257,33.1517,19600.0
2008-04-07 11:30:00,50.88,50.94,50.87,50.91,38800.0,33.1452,33.1843,33.1387,33.1647,38800.0
2008-04-07 11:40:00,50.92,51.03,50.9,50.98,31300.0,33.1713,33.2429,33.1582,33.2103,31300.0
2008-04-07 11:50:00,50.99,50.99,50.87,50.88,29400.0,33.2169,33.2169,33.1387,33.1452,29400.0
2008-04-07 12:00:00,50.89,50.96,50.89,50.93,22200.0,33.1517,33.1973,33.1517,33.1778,22200.0
2008-04-07 12:10:00,50.93,50.96,50.89,50.9,17800.0,33.1778,33.1973,33.1517,33.1582,17800.0
2008-04-07 12:20:00,50.91,50.96,50.89,50.95,11700.0,33.1647,33.1973,33.1517,33.1908,11700.0
2008-04-07 12:30:00,50.96,51.07,50.96,51.06,24100.0,33.1973,33.269,33.1973,33.2625,24100.0
2008-04-07 12:40:00,51.06,51.17,51.05,51.15,22100.0,33.2625,33.3341,33.2559,33.3211,22100.0
2008-04-07 12:50:00,51.14,51.18,51.12,51.16,22800.0,33.3146,33.3406,33.3015,33.3276,22800.0
2008-04-07 13:00:00,51.19,51.19,51.06,51.06,25700.0,33.3471,33.3471,33.2625,33.2625,25700.0
2008-04-07 13:10:00,51.08,51.11,51.06,51.1,19600.0,33.2755,33.295,33.2625,33.2885,19600.0
2008-04-07 13:20:00,51.1,51.17,51.09,51.15,20800.0,33.2885,33.3341,33.282,33.3211,20800.0
2008-04-07 13:30:00,51.15,51.22,51.14,51.17,19200.0,33.3211,33.3667,33.3146,33.3341,19200.0
2008-04-07 13:40:00,51.17,51.18,51.1,51.1,17600.0,33.3341,33.3406,33.2885,33.2885,17600.0
2008-04-07 13:50:00,51.1,51.14,51.07,51.13,14600.0,33.2885,33.3146,33.269,33.3081,14600.0
2008-04-07 14:00:00,51.12,51.16,51.04,51.08,23500.0,33.3015,33.3276,33.2494,33.2755,23500.0
2008-04-07 14:10:00,51.08,51.09,51.02,51.06,25800.0,33.2755,33.282,33.2364,33.2625,25800.0
2008-04-07 14:20:00,51.07,51.09,50.92,50.92,56600.0,33.269,33.282,33.1713,33.1713,56600.0
2008-04-07 14:30:00,50.92,50.96,50.78,50.87,40100.0,33.1713,33.1973,33.0801,33.1387,40100.0
2008-04-07 14:40:00,50.86,50.95,50.85,50.91,38100.0,33.1322,33.1908,33.1257,33.1647,38100.0
2008-04-07 14:50:00,50.9,51.03,50.9,50.91,41000.0,33.1582,33.2429,33.1582,33.1647,41000.0
2008-04-07 15:00:00,50.91,50.91,50.74,50.76,37800.0,33.1647,33.1647,33.054,33.067,37800.0
2008-04-07 15:10:00,50.75,50.89,50.7,50.87,33100.0,33.0605,33.1517,33.0279,33.1387,33100.0
2008-04-07 15:20:00,50.86,50.94,50.84,50.92,56500.0,33.1322,33.1843,33.1191,33.1713,56500.0
2008-04-07 15:30:00,50.92,50.93,50.69,50.79,75700.0,33.1713,33.1778,33.0214,33.0866,75700.0
2008-04-07 15:40:00,50.79,50.87,50.79,50.81,54200.0,33.0866,33.1387,33.0866,33.0996,54200.0
2008-04-07 15:50:00,50.81,50.88,50.78,50.85,94200.0,33.0996,33.1452,33.0801,33.1257,94200.0
2008-04-08 09:30:00,50.23,50.29,49.99,50.12,96900.0,32.7218,32.7608,32.5654,32.6501,96900.0
2008-04-08 09:40:00,50.12,50.2,50.03,50.09,72000.0,32.6501,32.7022,32.5915,32.6306,72000.0
2008-04-08 09:50:00,50.09,50.12,50.0,50.04,59000.0,32.6306,32.6501,32.5719,32.598,59000.0
2008-04-08 10:00:00,50.04,50.09,49.93,50.0,66000.0,32.598,32.6306,32.5263,32.5719,66000.0
2008-04-08 10:10:00,50.02,50.05,49.94,50.0,47100.0,32.585,32.6045,32.5328,32.5719,47100.0
2008-04-08 10:20:00,50.01,50.09,49.88,49.91,68900.0,32.5784,32.6306,32.4938,32.5133,68900.0
2008-04-08 10:30:00,49.9,50.07,49.9,50.07,50300.0,32.5068,32.6175,32.5068,32.6175,50300.0
2008-04-08 10:40:00,50.08,50.13,49.98,49.98,63700.0,32.624,32.6566,32.5589,32.5589,63700.0
2008-04-08 10:50:00,49.98,50.05,49.88,49.97,76200.0,32.5589,32.6045,32.4938,32.5524,76200.0
2008-04-08 11:00:00,49.96,49.98,49.7,49.81,87200.0,32.5459,32.5589,32.3765,32.4482,87200.0
2008-04-08 11:10:00,49.81,49.87,49.67,49.87,75300.0,32.4482,32.4872,32.357,32.4872,75300.0
2008-04-08 11:20:00,49.87,49.97,49.84,49.96,27900.0,32.4872,32.5524,32.4677,32.5459,27900.0
2008-04-08 11:30:00,49.96,50.11,49.93,50.08,32100.0,32.5459,32.6436,32.5263,32.624,32100.0
2008-04-08 11:40:00,50.09,50.14,50.07,50.09,27200.0,32.6306,32.6631,32.6175,32.6306,27200.0
2008-04-08 11:50:00,50.08,50.09,50.04,50.04,26300.0,32.624,32.6306,32.598,32.598,26300.0
2008-04-08 12:00:00,50.05,50.21,50.05,50.21,25900.0,32.6045,32.7087,32.6045,32.7087,25900.0
2008-04-08 12:10:00,50.21,50.21,50.1,50.15,41800.0,32.7087,32.7087,32.6371,32.6696,41800.0
2008-04-08 12:20:00,50.14,50.25,50.13,50.14,24500.0,32.6631,32.7348,32.6566,32.6631,24500.0
2008-04-08 12:30:00,50.15,50.16,50.13,50.14,12100.0,32.6696,32.6762,32.6566,32.6631,12100.0
2008-04-08 12:40:00,50.16,50.24,50.13,50.24,15700.0,32.6762,32.7283,32.6566,32.7283,15700.0
2008-04-08 12:50:00,50.24,50.25,50.2,50.24,22600.0,32.7283,32.7348,32.7022,32.7283,22600.0
2008-04-08 13:00:00,50.24,50.26,50.15,50.21,26800.0,32.7283,32.7413,32.6696,32.7087,26800.0
2008-04-08 13:10:00,50.21,50.25,50.19,50.2,18300.0,32.7087,32.7348,32.6957,32.7022,18300.0
2008-04-08 13:20:00,50.2,50.26,50.17,50.17,19300.0,32.7022,32.7413,32.6827,32.6827,19300.0
2008-04-08 13:30:00,50.17,50.18,50.11,50.14,26700.0,32.6827,32.6892,32.6436,32.6631,26700.0
2008-04-08 13:40:00,50.14,50.15,50.04,50.09,35100.0,32.6631,32.6696,32.598,32.6306,35100.0
2008-04-08 13:50:00,50.09,50.14,50.07,50.12,20500.0,32.6306,32.6631,32.6175,32.6501,20500.0
2008-04-08 14:00:00,50.12,50.12,49.98,50.0,50800.0,32.6501,32.6501,32.5589,32.5719,50800.0
2008-04-08 14:10:00,49.99,50.02,49.95,49.97,55400.0,32.5654,32.585,32.5394,32.5524,55400.0
2008-04-08 14:20:00,49.97,50.01,49.91,50.01,35000.0,32.5524,32.5784,32.5133,32.5784,35000.0
2008-04-08 14:30:00,50.01,50.05,49.94,50.02,49000.0,32.5784,32.6045,32.5328,32.585,49000.0
2008-04-08 14:40:00,50.02,50.02,49.9,49.93,90100.0,32.585,32.585,32.5068,32.5263,90100.0
2008-04-08 14:50:00,49.93,50.0,49.93,50.0,87000.0,32.5263,32.5719,32.5263,32.5719,87000.0
2008-04-08 15:00:00,50.0,50.0,49.89,49.92,71500.0,32.5719,32.5719,32.5003,32.5198,71500.0
2008-04-08 15:10:00,49.92,49.93,49.85,49.89,71200.0,32.5198,32.5263,32.4742,32.5003,71200.0
2008-04-08 15:20:00,49.89,49.93,49.84,49.92,61600.0,32.5003,32.5263,32.4677,32.5198,61600.0
2008-04-08 15:30:00,49.92,50.01,49.9,49.92,159600.0,32.5198,32.5784,32.5068,32.5198,159600.0
2008-04-08 15:40:00,49.9,49.98,49.83,49.85,193600.0,32.5068,32.5589,32.4612,32.4742,193600.0
2008-04-08 15:50:00,49.84,49.98,49.84,49.9,201000.0,32.4677,32.5589,32.4677,32.5068,201000.0
2008-04-09 09:30:00,49.57,49.88,49.01,49.72,165500.0,32.2918,32.4938,31.927,32.3895,165500.0
2008-04-09 09:40:00,49.7,49.82,49.64,49.73,52700.0,32.3765,32.4547,32.3374,32.396,52700.0
2008-04-09 09:50:00,49.73,49.92,49.73,49.88,35000.0,32.396,32.5198,32.396,32.4938,35000.0
2008-04-09 10:00:00,49.89,49.92,49.78,49.82,36800.0,32.5003,32.5198,32.4286,32.4547,36800.0
2008-04-09 10:10:00,49.82,49.84,49.71,49.84,32800.0,32.4547,32.4677,32.383,32.4677,32800.0
2008-04-09 10:20:00,49.84,49.92,49.82,49.9,36100.0,32.4677,32.5198,32.4547,32.5068,36100.0
2008-04-09 10:30:00,49.91,49.91,49.68,49.7,48900.0,32.5133,32.5133,32.3635,32.3765,48900.0
2008-04-09 10:40:00,49.73,49.85,49.68,49.84,30200.0,32.396,32.4742,32.3635,32.4677,30200.0
2008-04-09 10:50:00,49.85,49.92,49.85,49.89,49100.0,32.4742,32.5198,32.4742,32.5003,49100.0
2008-04-09 11:00:00,49.89,49.93,49.86,49.93,24500.0,32.5003,32.5263,32.4807,32.5263,24500.0
2008-04-09 11:10:00,49.93,49.97,49.9,49.94,40500.0,32.5263,32.5524,32.5068,32.5328,40500.0
2008-04-09 11:20:00,49.94,49.95,49.8,49.85,55800.0,32.5328,32.5394,32.4416,32.4742,55800.0
2008-04-09 11:30:00,49.85,49.87,49.57,49.57,63500.0,32.4742,32.4872,32.2918,32.2918,63500.0
2008-04-09 11:40:00,49.59,49.66,49.55,49.55,78000.0,32.3048,32.3504,32.2788,32.2788,78000.0
2008-04-09 11:50:00,49.55,49.57,49.51,49.55,36600.0,32.2788,32.2918,32.2527,32.2788,36600.0
2008-04-09 12:00:00,49.55,49.55,49.44,49.53,44200.0,32.2788,32.2788,32.2071,32.2658,44200.0
2008-04-09 12:10:00,49.52,49.54,49.45,49.47,28100.0,32.2592,32.2723,32.2136,32.2267,28100.0
2008-04-09 12:20:00,49.47,49.47,49.4,49.47,34100.0,32.2267,32.2267,32.1811,32.2267,34100.0
2008-04-09 12:30:00,49.47,49.49,49.38,49.42,38300.0,32.2267,32.2397,32.168,32.1941,38300.0
2008-04-09 12:40:00,49.41,49.43,49.29,49.31,30100.0,32.1876,32.2006,32.1094,32.1224,30100.0
2008-04-09 12:50:00,49.31,49.36,49.24,49.24,38000.0,32.1224,32.155,32.0768,32.0768,38000.0
2008-04-09 13:00:00,49.23,49.36,49.17,49.34,51700.0,32.0703,32.155,32.0312,32.142,51700.0
2008-04-09 13:10:00,49.34,49.42,49.29,49.41,44300.0,32.142,32.1941,32.1094,32.1876,44300.0
2008-04-09 13:20:00,49.41,49.42,49.35,49.39,24300.0,32.1876,32.1941,32.1485,32.1746,24300.0
2008-04-09 13:30:00,49.39,49.47,49.37,49.44,26100.0,32.1746,32.2267,32.1615,32.2071,26100.0
2008-04-09 13:40:00,49.44,49.48,49.41,49.41,18100.0,32.2071,32.2332,32.1876,32.1876,18100.0
2008-04-09 13:50:00,49.41,49.53,49.41,49.52,30600.0,32.1876,32.2658,32.1876,32.2592,30600.0
2008-04-09 14:00:00,49.52,49.59,49.52,49.54,20400.0,32.2592,32.3048,32.2592,32.2723,20400.0
2008-04-09 14:10:00,49.54,49.55,49.38,49.42,27800.0,32.2723,32.2788,32.168,32.1941,27800.0
2008-04-09 14:20:00,49.42,49.46,49.39,49.44,19200.0,32.1941,32.2202,32.1746,32.2071,19200.0
2008-04-09 14:30:00,49.44,49.48,49.4,49.47,36500.0,32.2071,32.2332,32.1811,32.2267,36500.0
2008-04-09 14:40:00,49.47,49.51,49.4,49.41,23300.0,32.2267,32.2527,32.1811,32.1876,23300.0
2008-04-09 14:50:00,49.4,49.43,49.35,49.42,22100.0,32.1811,32.2006,32.1485,32.1941,22100.0
2008-04-09 15:00:00,49.43,49.47,49.35,49.42,28700.0,32.2006,32.2267,32.1485,32.1941,28700.0
2008-04-09 15:10:00,49.42,49.49,49.35,49.49,36100.0,32.1941,32.2397,32.1485,32.2397,36100.0
2008-04-09 15:20:00,49.48,49.55,49.48,49.53,39600.0,32.2332,32.2788,32.2332,32.2658,39600.0
2008-04-09 15:30:00,49.52,49.72,49.48,49.71,68800.0,32.2592,32.3895,32.2332,32.383,68800.0
2008-04-09 15:40:00,49.7,49.74,49.64,49.64,57500.0,32.3765,32.4026,32.3374,32.3374,57500.0
2008-04-09 15:50:00,49.64,49.64,49.5,49.54,134000.0,32.3374,32.3374,32.2462,32.2723,134000.0
2008-04-10 09:30:00,49.4,49.94,49.4,49.83,73800.0,32.1811,32.5328,32.1811,32.4612,73800.0
2008-04-10 09:40:00,49.81,49.86,49.75,49.81,49900.0,32.4482,32.4807,32.4091,32.4482,49900.0
2008-04-10 09:50:00,49.81,49.87,49.78,49.84,49700.0,32.4482,32.4872,32.4286,32.4677,49700.0
2008-04-10 10:00:00,49.83,50.1,49.8,50.03,82200.0,32.4612,32.6371,32.4416,32.5915,82200.0
2008-04-10 10:10:00,50.05,50.22,50.04,50.21,47700.0,32.6045,32.7152,32.598,32.7087,47700.0
2008-04-10 10:20:00,50.21,50.42,50.19,50.4,57300.0,32.7087,32.8455,32.6957,32.8325,57300.0
2008-04-10 10:30:00,50.41,50.41,50.25,50.25,46500.0,32.839,32.839,32.7348,32.7348,46500.0
2008-04-10 10:40:00,50.24,50.37,50.24,50.36,74900.0,32.7283,32.813,32.7283,32.8064,74900.0
2008-04-10 10:50:00,50.36,50.56,50.34,50.56,37100.0,32.8064,32.9367,32.7934,32.9367,37100.0
2008-04-10 11:00:00,50.56,50.57,50.49,50.49,48200.0,32.9367,32.9432,32.8911,32.8911,48200.0
2008-04-10 11:10:00,50.5,50.69,50.48,50.64,86700.0,32.8976,33.0214,32.8846,32.9888,86700.0
2008-04-10 11:20:00,50.64,50.71,50.56,50.56,53400.0,32.9888,33.0345,32.9367,32.9367,53400.0
2008-04-10 11:30:00,50.56,50.72,50.55,50.63,48100.0,32.9367,33.041,32.9302,32.9823,48100.0
2008-04-10 11:40:00,50.61,50.76,50.6,50.73,37800.0,32.9693,33.067,32.9628,33.0475,37800.0
2008-04-10 11:50:00,50.72,50.77,50.7,50.76,32100.0,33.041,33.0735,33.0279,33.067,32100.0
2008-04-10 12:00:00,50.74,50.82,50.71,50.72,44400.0,33.054,33.1061,33.0345,33.041,44400.0
2008-04-10 12:10:00,50.72,50.75,50.71,50.74,33900.0,33.041,33.0605,33.0345,33.054,33900.0
2008-04-10 12:20:00,50.75,50.82,50.74,50.78,30100.0,33.0605,33.1061,33.054,33.0801,30100.0
2008-04-10 12:30:00,50.78,50.88,50.78,50.87,38700.0,33.0801,33.1452,33.0801,33.1387,38700.0
2008-04-10 12:40:00,50.87,50.88,50.75,50.75,28400.0,33.1387,33.1452,33.0605,33.0605,28400.0
2008-04-10 12:50:00,50.75,50.75,50.7,50.72,22500.0,33.0605,33.0605,33.0279,33.041,22500.0
2008-04-10 13:00:00,50.72,50.83,50.72,50.79,39800.0,33.041,33.1126,33.041,33.0866,39800.0
2008-04-10 13:10:00,50.79,50.88,50.78,50.81,39900.0,33.0866,33.1452,33.0801,33.0996,39900.0
2008-04-10 13:20:00,50.81,50.83,50.76,50.76,37300.0,33.0996,33.1126,33.067,33.067,37300.0
2008-04-10 13:30:00,50.78,50.96,50.78,50.94,41000.0,33.0801,33.1973,33.0801,33.1843,41000.0
2008-04-10 13:40:00,50.94,50.98,50.93,50.98,26000.0,33.1843,33.2103,33.1778,33.2103,26000.0
2008-04-10 13:50:00,50.97,51.0,50.88,50.88,32900.0,33.2038,33.2234,33.1452,33.1452,32900.0
2008-04-10 14:00:00,50.9,50.95,50.89,50.91,37900.0,33.1582,33.1908,33.1517,33.1647,37900.0
2008-04-10 14:10:00,50.92,50.94,50.81,50.89,39800.0,33.1713,33.1843,33.0996,33.1517,39800.0
2008-04-10 14:20:00,50.89,50.9,50.78,50.79,26000.0,33.1517,33.1582,33.0801,33.0866,26000.0
2008-04-10 14:30:00,50.78,50.84,50.7,50.81,43600.0,33.0801,33.1191,33.0279,33.0996,43600.0
2008-04-10 14:40:00,50.81,50.85,50.78,50.84,35900.0,33.0996,33.1257,33.0801,33.1191,35900.0
2008-04-10 14:50:00,50.84,50.95,50.83,50.94,36300.0,33.1191,33.1908,33.1126,33.1843,36300.0
2008-04-10 15:00:00,50.93,50.97,50.92,50.94,47000.0,33.1778,33.2038,33.1713,33.1843,47000.0
2008-04-10 15:10:00,50.94,50.94,50.85,50.89,46300.0,33.1843,33.1843,33.1257,33.1517,46300.0
2008-04-10 15:20:00,50.89,50.92,50.82,50.88,54800.0,33.1517,33.1713,33.1061,33.1452,54800.0
2008-04-10 15:30:00,50.88,50.89,50.72,50.75,86900.0,33.1452,33.1517,33.041,33.0605,86900.0
2008-04-10 15:40:00,50.76,50.78,50.71,50.73,107000.0,33.067,33.0801,33.0345,33.0475,107000.0
2008-04-10 15:50:00,50.74,50.83,50.72,50.79,182300.0,33.054,33.1126,33.041,33.0866,182300.0
2008-04-11 09:30:00,50.34,50.34,49.86,49.89,126400.0,32.7934,32.7934,32.4807,32.5003,126400.0
2008-04-11 09:40:00,49.89,49.89,49.74,49.77,119600.0,32.5003,32.5003,32.4026,32.4221,119600.0
2008-04-11 09:50:00,49.78,49.84,49.74,49.74,150400.0,32.4286,32.4677,32.4026,32.4026,150400.0
2008-04-11 10:00:00,49.76,49.81,49.64,49.64,139000.0,32.4156,32.4482,32.3374,32.3374,139000.0
2008-04-11 10:10:00,49.64,49.65,49.54,49.56,140300.0,32.3374,32.3439,32.2723,32.2853,140300.0
2008-04-11 10:20:00,49.56,49.58,49.5,49.51,120100.0,32.2853,32.2983,32.2462,32.2527,120100.0
2008-04-11 10:30:00,49.52,49.57,49.5,49.54,123800.0,32.2592,32.2918,32.2462,32.2723,123800.0
2008-04-11 10:40:00,49.55,49.8,49.55,49.76,117100.0,32.2788,32.4416,32.2788,32.4156,117100.0
2008-04-11 10:50:00,49.75,49.77,49.68,49.75,120400.0,32.4091,32.4221,32.3635,32.4091,120400.0
2008-04-11 11:00:00,49.74,49.75,49.53,49.55,130800.0,32.4026,32.4091,32.2658,32.2788,130800.0
2008-04-11 11:10:00,49.55,49.58,49.47,49.54,88500.0,32.2788,32.2983,32.2267,32.2723,88500.0
2008-04-11 11:20:00,49.54,49.61,49.53,49.59,43200.0,32.2723,32.3179,32.2658,32.3048,43200.0
2008-04-11 11:30:00,49.59,49.71,49.57,49.71,40900.0,32.3048,32.383,32.2918,32.383,40900.0
2008-04-11 11:40:00,49.71,49.94,49.7,49.92,70200.0,32.383,32.5328,32.3765,32.5198,70200.0
2008-04-11 11:50:00,49.92,49.98,49.85,49.98,43300.0,32.5198,32.5589,32.4742,32.5589,43300.0
2008-04-11 12:00:00,49.97,50.01,49.9,49.9,45000.0,32.5524,32.5784,32.5068,32.5068,45000.0
2008-04-11 12:10:00,49.91,49.95,49.86,49.94,37300.0,32.5133,32.5394,32.4807,32.5328,37300.0
2008-04-11 12:20:00,49.95,49.96,49.73,49.74,47000.0,32.5394,32.5459,32.396,32.4026,47000.0
2008-04-11 12:30:00,49.74,49.8,49.7,49.8,35800.0,32.4026,32.4416,32.3765,32.4416,35800.0
2008-04-11 12:40:00,49.79,49.84,49.78,49.8,35800.0,32.4351,32.4677,32.4286,32.4416,35800.0
2008-04-11 12:50:00,49.8,49.82,49.79,49.8,27400.0,32.4416,32.4547,32.4351,32.4416,27400.0
2008-04-11 13:00:00,49.79,49.82,49.77,49.81,19600.0,32.4351,32.4547,32.4221,32.4482,19600.0
2008-04-11 13:10:00,49.81,49.91,49.79,49.89,45800.0,32.4482,32.5133,32.4351,32.5003,45800.0
2008-04-11 13:20:00,49.91,49.91,49.78,49.83,28800.0,32.5133,32.5133,32.4286,32.4612,28800.0
2008-04-11 13:30:00,49.82,49.83,49.75,49.75,41100.0,32.4547,32.4612,32.4091,32.4091,41100.0
2008-04-11 13:40:00,49.75,49.77,49.7,49.74,36400.0,32.4091,32.4221,32.3765,32.4026,36400.0
2008-04-11 13:50:00,49.74,49.79,49.71,49.78,23900.0,32.4026,32.4351,32.383,32.4286,23900.0
2008-04-11 14:00:00,49.79,49.8,49.77,49.79,28100.0,32.4351,32.4416,32.4221,32.4351,28100.0
2008-04-11 14:10:00,49.78,49.79,49.69,49.77,49300.0,32.4286,32.4351,32.37,32.4221,49300.0
2008-04-11 14:20:00,49.77,49.78,49.72,49.77,42800.0,32.4221,32.4286,32.3895,32.4221,42800.0
2008-04-11 14:30:00,49.77,49.78,49.69,49.69,42500.0,32.4221,32.4286,32.37,32.37,42500.0
2008-04-11 14:40:00,49.7,49.78,49.69,49.78,40800.0,32.3765,32.4286,32.37,32.4286,40800.0
2008-04-11 14:50:00,49.78,49.91,49.78,49.84,82900.0,32.4286,32.5133,32.4286,32.4677,82900.0
2008-04-11 15:00:00,49.84,49.84,49.68,49.73,65200.0,32.4677,32.4677,32.3635,32.396,65200.0
2008-04-11 15:10:00,49.73,49.76,49.65,49.74,42300.0,32.396,32.4156,32.3439,32.4026,42300.0
2008-04-11 15:20:00,49.74,49.86,49.71,49.85,73100.0,32.4026,32.4807,32.383,32.4742,73100.0
2008-04-11 15:30:00,49.85,49.85,49.74,49.76,103600.0,32.4742,32.4742,32.4026,32.4156,103600.0
2008-04-11 15:40:00,49.75,49.79,49.7,49.76,95000.0,32.4091,32.4351,32.3765,32.4156,95000.0
2008-04-11 15:50:00,49.77,49.81,49.69,49.79,172500.0,32.4221,32.4482,32.37,32.4351,172500.0
2008-04-14 09:30:00,49.82,49.85,49.54,49.71,69700.0,32.4547,32.4742,32.2723,32.383,69700.0
2008-04-14 09:40:00,49.7,49.75,49.56,49.68,56100.0,32.3765,32.4091,32.2853,32.3635,56100.0
2008-04-14 09:50:00,49.66,49.81,49.56,49.79,35800.0,32.3504,32.4482,32.2853,32.4351,35800.0
2008-04-14 10:00:00,49.8,49.94,49.78,49.87,49300.0,32.4416,32.5328,32.4286,32.4872,49300.0
2008-04-14 10:10:00,49.86,50.06,49.78,49.94,71900.0,32.4807,32.611,32.4286,32.5328,71900.0
2008-04-14 10:20:00,49.93,49.99,49.92,49.96,55700.0,32.5263,32.5654,32.5198,32.5459,55700.0
2008-04-14 10:30:00,49.96,50.07,49.95,50.06,34700.0,32.5459,32.6175,32.5394,32.611,34700.0
2008-04-14 10:40:00,50.08,50.1,49.95,50.0,38800.0,32.624,32.6371,32.5394,32.5719,38800.0
2008-04-14 10:50:00,49.99,50.06,49.93,50.04,44100.0,32.5654,32.611,32.5263,32.598,44100.0
2008-04-14 11:00:00,50.04,50.04,49.93,49.93,24200.0,32.598,32.598,32.5263,32.5263,24200.0
2008-04-14 11:10:00,49.94,49.99,49.85,49.87,21000.0,32.5328,32.5654,32.4742,32.4872,21000.0
2008-04-14 11:20:00,49.84,49.96,49.82,49.92,19300.0,32.4677,32.5459,32.4547,32.5198,19300.0
2008-04-14 11:30:00,49.93,49.94,49.8,49.92,31600.0,32.5263,32.5328,32.4416,32.5198,31600.0
2008-04-14 11:40:00,49.93,50.05,49.92,50.02,28700.0,32.5263,32.6045,32.5198,32.585,28700.0
2008-04-14 11:50:00,50.02,50.14,50.02,50.13,34100.0,32.585,32.6631,32.585,32.6566,34100.0
2008-04-14 12:00:00,50.11,50.13,49.95,50.01,44700.0,32.6436,32.6566,32.5394,32.5784,44700.0
2008-04-14 12:10:00,50.01,50.05,49.97,50.04,31900.0,32.5784,32.6045,32.5524,32.598,31900.0
2008-04-14 12:20:00,50.04,50.22,49.99,50.22,32500.0,32.598,32.7152,32.5654,32.7152,32500.0
2008-04-14 12:30:00,50.22,50.22,50.16,50.19,21400.0,32.7152,32.7152,32.6762,32.6957,21400.0
2008-04-14 12:40:00,50.19,50.34,50.19,50.32,43600.0,32.6957,32.7934,32.6957,32.7804,43600.0
2008-04-14 12:50:00,50.32,50.37,50.3,50.33,35100.0,32.7804,32.813,32.7674,32.7869,35100.0
2008-04-14 13:00:00,50.33,50.35,50.21,50.26,32500.0,32.7869,32.7999,32.7087,32.7413,32500.0
2008-04-14 13:10:00,50.26,50.32,50.19,50.22,32500.0,32.7413,32.7804,32.6957,32.7152,32500.0
2008-04-14 13:20:00,50.21,50.27,50.18,50.26,21400.0,32.7087,32.7478,32.6892,32.7413,21400.0
2008-04-14 13:30:00,50.27,50.31,50.23,50.24,17400.0,32.7478,32.7739,32.7218,32.7283,17400.0
2008-04-14 13:40:00,50.24,50.35,50.22,50.23,26100.0,32.7283,32.7999,32.7152,32.7218,26100.0
2008-04-14 13:50:00,50.24,50.27,50.17,50.26,26800.0,32.7283,32.7478,32.6827,32.7413,26800.0
2008-04-14 14:00:00,50.27,50.28,50.21,50.21,28700.0,32.7478,32.7543,32.7087,32.7087,28700.0
2008-04-14 14:10:00,50.21,50.3,50.21,50.24,41800.0,32.7087,32.7674,32.7087,32.7283,41800.0
2008-04-14 14:20:00,50.25,50.33,50.24,50.27,33600.0,32.7348,32.7869,32.7283,32.7478,33600.0
2008-04-14 14:30:00,50.27,50.35,50.26,50.27,39200.0,32.7478,32.7999,32.7413,32.7478,39200.0
2008-04-14 14:40:00,50.27,50.34,50.26,50.26,34800.0,32.7478,32.7934,32.7413,32.7413,34800.0
2008-04-14 14:50:00,50.24,50.26,50.12,50.16,75300.0,32.7283,32.7413,32.6501,32.6762,75300.0
2008-04-14 15:00:00,50.16,50.18,50.02,50.05,64400.0,32.6762,32.6892,32.585,32.6045,64400.0
2008-04-14 15:10:00,50.06,50.09,50.04,50.07,44500.0,32.611,32.6306,32.598,32.6175,44500.0
2008-04-14 15:20:00,50.08,50.12,50.02,50.03,87800.0,32.624,32.6501,32.585,32.5915,87800.0
2008-04-14 15:30:00,50.03,50.04,49.99,49.99,114200.0,32.5915,32.598,32.5654,32.5654,114200.0
2008-04-14 15:40:00,49.99,50.14,49.99,50.12,123600.0,32.5654,32.6631,32.5654,32.6501,123600.0
2008-04-14 15:50:00,50.12,50.16,49.99,50.04,172600.0,32.6501,32.6762,32.5654,32.598,172600.0
2008-04-15 09:30:00,50.52,50.61,50.27,50.52,115900.0,32.9107,32.9693,32.7478,32.9107,115900.0
2008-04-15 09:40:00,50.52,50.61,50.5,50.58,104400.0,32.9107,32.9693,32.8976,32.9498,104400.0
2008-04-15 09:50:00,50.59,50.59,50.42,50.42,62500.0,32.9563,32.9563,32.8455,32.8455,62500.0
2008-04-15 10:00:00,50.41,50.52,50.41,50.49,72600.0,32.839,32.9107,32.839,32.8911,72600.0
2008-04-15 10:10:00,50.48,50.54,50.43,50.45,130700.0,32.8846,32.9237,32.852,32.8651,130700.0
2008-04-15 10:20:00,50.45,50.45,50.2,50.3,69100.0,32.8651,32.8651,32.7022,32.7674,69100.0
2008-04-15 10:30:00,50.3,50.36,50.3,50.34,142700.0,32.7674,32.8064,32.7674,32.7934,142700.0
2008-04-15 10:40:00,50.35,50.4,50.33,50.34,186000.0,32.7999,32.8325,32.7869,32.7934,186000.0
2008-04-15 10:50:00,50.35,50.37,50.33,50.35,117000.0,32.7999,32.813,32.7869,32.7999,117000.0
2008-04-15 11:00:00,50.34,50.35,50.18,50.18,42200.0,32.7934,32.7999,32.6892,32.6892,42200.0
2008-04-15 11:10:00,50.2,50.29,50.1,50.18,39600.0,32.7022,32.7608,32.6371,32.6892,39600.0
2008-04-15 11:20:00,50.19,50.19,49.97,50.0,43100.0,32.6957,32.6957,32.5524,32.5719,43100.0
2008-04-15 11:30:00,49.99,50.02,49.99,50.0,55900.0,32.5654,32.585,32.5654,32.5719,55900.0
2008-04-15 11:40:00,49.99,50.01,49.91,49.99,58500.0,32.5654,32.5784,32.5133,32.5654,58500.0
2008-04-15 11:50:00,49.99,50.0,49.95,49.95,36200.0,32.5654,32.5719,32.5394,32.5394,36200.0
2008-04-15 12:00:00,49.94,50.0,49.94,50.0,36600.0,32.5328,32.5719,32.5328,32.5719,36600.0
2008-04-15 12:10:00,50.0,50.02,49.96,49.97,110100.0,32.5719,32.585,32.5459,32.5524,110100.0
2008-04-15 12:20:00,49.97,50.05,49.97,50.05,65100.0,32.5524,32.6045,32.5524,32.6045,65100.0
2008-04-15 12:30:00,50.04,50.19,50.04,50.14,95000.0,32.598,32.6957,32.598,32.6631,95000.0
2008-04-15 12:40:00,50.15,50.16,50.11,50.14,71200.0,32.6696,32.6762,32.6436,32.6631,71200.0
2008-04-15 12:50:00,50.12,50.35,50.11,50.32,130800.0,32.6501,32.7999,32.6436,32.7804,130800.0
2008-04-15 13:00:00,50.32,50.37,50.3,50.31,37300.0,32.7804,32.813,32.7674,32.7739,37300.0
2008-04-15 13:10:00,50.33,50.4,50.33,50.37,45000.0,32.7869,32.8325,32.7869,32.813,45000.0
2008-04-15 13:20:00,50.36,50.36,50.29,50.32,61600.0,32.8064,32.8064,32.7608,32.7804,61600.0
2008-04-15 13:30:00,50.31,50.34,50.3,50.34,91000.0,32.7739,32.7934,32.7674,32.7934,91000.0
2008-04-15 13:40:00,50.33,50.45,50.31,50.34,130900.0,32.7869,32.8651,32.7739,32.7934,130900.0
2008-04-15 13:50:00,50.33,50.53,50.33,50.48,60500.0,32.7869,32.9172,32.7869,32.8846,60500.0
2008-04-15 14:00:00,50.47,50.53,50.47,50.48,79700.0,32.8781,32.9172,32.8781,32.8846,79700.0
2008-04-15 14:10:00,50.48,50.61,50.3,50.54,121600.0,32.8846,32.9693,32.7674,32.9237,121600.0
2008-04-15 14:20:00,50.55,50.61,50.53,50.57,55700.0,32.9302,32.9693,32.9172,32.9432,55700.0
2008-04-15 14:30:00,50.56,50.77,50.56,50.74,70100.0,32.9367,33.0735,32.9367,33.054,70100.0
2008-04-15 14:40:00,50.74,50.76,50.49,50.5,53300.0,33.054,33.067,32.8911,32.8976,53300.0
2008-04-15 14:50:00,50.5,50.54,50.43,50.49,49800.0,32.8976,32.9237,32.852,32.8911,49800.0
2008-04-15 15:00:00,50.51,50.57,50.51,50.56,51300.0,32.9042,32.9432,32.9042,32.9367,51300.0
2008-04-15 15:10:00,50.56,50.7,50.56,50.7,63400.0,32.9367,33.0279,32.9367,33.0279,63400.0
2008-04-15 15:20:00,50.69,50.74,50.65,50.69,115400.0,33.0214,33.054,32.9954,33.0214,115400.0
2008-04-15 15:30:00,50.69,50.73,50.68,50.69,70600.0,33.0214,33.0475,33.0149,33.0214,70600.0
2008-04-15 15:40:00,50.68,50.7,50.5,50.5,99200.0,33.0149,33.0279,32.8976,32.8976,99200.0
2008-04-15 15:50:00,50.51,50.76,50.49,50.69,155200.0,32.9042,33.067,32.8911,33.0214,155200.0
2008-04-16 09:30:00,52.14,53.31,52.14,53.03,327700.0,33.966,34.7282,33.966,34.5458,327700.0
2008-04-16 09:40:00,53.03,53.58,52.98,53.36,350500.0,34.5458,34.9041,34.5132,34.7608,350500.0
2008-04-16 09:50:00,53.39,53.4,52.8,52.99,103900.0,34.7803,34.7868,34.396,34.5197,103900.0
2008-04-16 10:00:00,52.99,52.99,52.21,52.24,178000.0,34.5197,34.5197,34.0116,34.0312,178000.0
2008-04-16 10:10:00,52.26,52.49,51.9,52.28,126500.0,34.0442,34.194,33.8097,34.0572,126500.0
2008-04-16 10:20:00,52.26,52.32,52.03,52.05,110800.0,34.0442,34.0833,33.8943,33.9074,110800.0
2008-04-16 10:30:00,52.04,52.21,51.9,52.21,225500.0,33.9009,34.0116,33.8097,34.0116,225500.0
2008-04-16 10:40:00,52.19,52.35,52.06,52.08,122400.0,33.9986,34.1028,33.9139,33.9269,122400.0
2008-04-16 10:50:00,52.09,52.44,52.08,52.44,127700.0,33.9334,34.1614,33.9269,34.1614,127700.0
2008-04-16 11:00:00,52.43,52.46,52.18,52.22,69700.0,34.1549,34.1745,33.9921,34.0181,69700.0
2008-04-16 11:10:00,52.22,52.24,51.9,51.96,101200.0,34.0181,34.0312,33.8097,33.8487,101200.0
2008-04-16 11:20:00,51.95,52.03,51.92,51.97,68300.0,33.8422,33.8943,33.8227,33.8553,68300.0
2008-04-16 11:30:00,51.99,52.02,51.84,51.94,131000.0,33.8683,33.8878,33.7706,33.8357,131000.0
2008-04-16 11:40:00,51.95,52.11,51.95,51.98,75400.0,33.8422,33.9465,33.8422,33.8618,75400.0
2008-04-16 11:50:00,51.98,52.23,51.9,52.09,132500.0,33.8618,34.0246,33.8097,33.9334,132500.0
2008-04-16 12:00:00,52.07,52.48,52.07,52.38,190900.0,33.9204,34.1875,33.9204,34.1224,190900.0
2008-04-16 12:10:00,52.38,52.38,52.25,52.28,60200.0,34.1224,34.1224,34.0377,34.0572,60200.0
2008-04-16 12:20:00,52.28,52.35,52.27,52.32,84300.0,34.0572,34.1028,34.0507,34.0833,84300.0
2008-04-16 12:30:00,52.33,52.41,52.25,52.31,80000.0,34.0898,34.1419,34.0377,34.0768,80000.0
2008-04-16 12:40:00,52.3,52.36,52.26,52.3,64300.0,34.0702,34.1093,34.0442,34.0702,64300.0
2008-04-16 12:50:00,52.3,52.33,52.25,52.3,97600.0,34.0702,34.0898,34.0377,34.0702,97600.0
2008-04-16 13:00:00,52.3,52.4,52.3,52.37,109500.0,34.0702,34.1354,34.0702,34.1158,109500.0
2008-04-16 13:10:00,52.38,52.42,52.24,52.28,142300.0,34.1224,34.1484,34.0312,34.0572,142300.0
2008-04-16 13:20:00,52.3,52.42,52.27,52.33,96900.0,34.0702,34.1484,34.0507,34.0898,96900.0
2008-04-16 13:30:00,52.34,52.36,52.29,52.33,71600.0,34.0963,34.1093,34.0637,34.0898,71600.0
2008-04-16 13:40:00,52.33,52.33,52.28,52.32,38300.0,34.0898,34.0898,34.0572,34.0833,38300.0
2008-04-16 13:50:00,52.32,52.37,52.15,52.28,104300.0,34.0833,34.1158,33.9725,34.0572,104300.0
2008-04-16 14:00:00,52.28,52.3,52.16,52.23,58400.0,34.0572,34.0702,33.979,34.0246,58400.0
2008-04-16 14:10:00,52.23,52.3,52.18,52.29,37100.0,34.0246,34.0702,33.9921,34.0637,37100.0
2008-04-16 14:20:00,52.3,52.33,52.27,52.32,41200.0,34.0702,34.0898,34.0507,34.0833,41200.0
2008-04-16 14:30:00,52.31,52.32,52.25,52.3,61700.0,34.0768,34.0833,34.0377,34.0702,61700.0
2008-04-16 14:40:00,52.3,52.3,52.1,52.17,103100.0,34.0702,34.0702,33.9399,33.9856,103100.0
2008-04-16 14:50:00,52.18,52.34,52.15,52.29,70500.0,33.9921,34.0963,33.9725,34.0637,70500.0
2008-04-16 15:00:00,52.29,52.38,52.26,52.3,95000.0,34.0637,34.1224,34.0442,34.0702,95000.0
2008-04-16 15:10:00,52.29,52.31,52.17,52.27,160900.0,34.0637,34.0768,33.9856,34.0507,160900.0
2008-04-16 15:20:00,52.28,52.31,52.14,52.16,172300.0,34.0572,34.0768,33.966,33.979,172300.0
2008-04-16 15:30:00,52.17,52.25,52.16,52.19,151400.0,33.9856,34.0377,33.979,33.9986,151400.0
2008-04-16 15:40:00,52.19,52.47,52.19,52.38,256800.0,33.9986,34.181,33.9986,34.1224,256800.0
2008-04-16 15:50:00,52.38,52.55,52.32,52.49,556500.0,34.1224,34.2331,34.0833,34.194,556500.0
2008-04-17 09:30:00,51.16,52.08,51.16,51.69,185500.0,33.3276,33.9269,33.3276,33.6729,185500.0
2008-04-17 09:40:00,51.69,52.01,51.67,51.92,91100.0,33.6729,33.8813,33.6598,33.8227,91100.0
2008-04-17 09:50:00,51.92,51.92,51.7,51.73,92600.0,33.8227,33.8227,33.6794,33.6989,92600.0
2008-04-17 10:00:00,51.75,51.75,51.46,51.5,92600.0,33.7119,33.7119,33.523,33.5491,92600.0
2008-04-17 10:10:00,51.5,51.54,51.35,51.51,96500.0,33.5491,33.5751,33.4514,33.5556,96500.0
2008-04-17 10:20:00,51.5,51.53,51.37,51.47,44900.0,33.5491,33.5686,33.4644,33.5295,44900.0
2008-04-17 10:30:00,51.47,51.54,51.47,51.48,135900.0,33.5295,33.5751,33.5295,33.5361,135900.0
2008-04-17 10:40:00,51.48,51.53,51.44,51.47,63400.0,33.5361,33.5686,33.51,33.5295,63400.0
2008-04-17 10:50:00,51.47,51.48,51.31,51.31,65100.0,33.5295,33.5361,33.4253,33.4253,65100.0
2008-04-17 11:00:00,51.31,51.33,51.17,51.18,86900.0,33.4253,33.4383,33.3341,33.3406,86900.0
2008-04-17 11:10:00,51.18,51.25,51.11,51.23,53300.0,33.3406,33.3862,33.295,33.3732,53300.0
2008-04-17 11:20:00,51.23,51.24,50.97,50.98,81500.0,33.3732,33.3797,33.2038,33.2103,81500.0
2008-04-17 11:30:00,50.98,51.05,50.89,50.91,114400.0,33.2103,33.2559,33.1517,33.1647,114400.0
2008-04-17 11:40:00,50.91,51.02,50.89,50.97,41400.0,33.1647,33.2364,33.1517,33.2038,41400.0
2008-04-17 11:50:00,50.97,51.08,50.94,50.97,32900.0,33.2038,33.2755,33.1843,33.2038,32900.0
2008-04-17 12:00:00,50.97,51.01,50.95,51.01,55800.0,33.2038,33.2299,33.1908,33.2299,55800.0
2008-04-17 12:10:00,51.01,51.1,50.99,51.09,74600.0,33.2299,33.2885,33.2169,33.282,74600.0
2008-04-17 12:20:00,51.09,51.1,51.02,51.03,42700.0,33.282,33.2885,33.2364,33.2429,42700.0
2008-04-17 12:30:00,51.03,51.05,51.0,51.04,39900.0,33.2429,33.2559,33.2234,33.2494,39900.0
2008-04-17 12:40:00,51.03,51.03,50.92,50.96,59900.0,33.2429,33.2429,33.1713,33.1973,59900.0
2008-04-17 12:50:00,50.96,51.04,50.95,51.0,27100.0,33.1973,33.2494,33.1908,33.2234,27100.0
2008-04-17 13:00:00,51.0,51.01,50.98,51.0,98900.0,33.2234,33.2299,33.2103,33.2234,98900.0
2008-04-17 13:10:00,51.0,51.01,50.96,50.98,47200.0,33.2234,33.2299,33.1973,33.2103,47200.0
2008-04-17 13:20:00,50.98,51.08,50.97,51.03,52600.0,33.2103,33.2755,33.2038,33.2429,52600.0
2008-04-17 13:30:00,51.03,51.05,50.98,51.01,77100.0,33.2429,33.2559,33.2103,33.2299,77100.0
2008-04-17 13:40:00,51.01,51.04,50.95,51.0,61200.0,33.2299,33.2494,33.1908,33.2234,61200.0
2008-04-17 13:50:00,50.99,51.01,50.97,50.99,36200.0,33.2169,33.2299,33.2038,33.2169,36200.0
2008-04-17 14:00:00,50.99,51.07,50.98,51.05,88800.0,33.2169,33.269,33.2103,33.2559,88800.0
2008-04-17 14:10:00,51.05,51.09,51.02,51.08,98800.0,33.2559,33.282,33.2364,33.2755,98800.0
2008-04-17 14:20:00,51.08,51.12,51.04,51.06,99500.0,33.2755,33.3015,33.2494,33.2625,99500.0
2008-04-17 14:30:00,51.06,51.15,51.05,51.13,70500.0,33.2625,33.3211,33.2559,33.3081,70500.0
2008-04-17 14:40:00,51.14,51.14,51.06,51.06,72900.0,33.3146,33.3146,33.2625,33.2625,72900.0
2008-04-17 14:50:00,51.07,51.08,51.0,51.03,72600.0,33.269,33.2755,33.2234,33.2429,72600.0
2008-04-17 15:00:00,51.04,51.07,50.99,51.02,172000.0,33.2494,33.269,33.2169,33.2364,172000.0
2008-04-17 15:10:00,51.02,51.1,51.01,51.05,137000.0,33.2364,33.2885,33.2299,33.2559,137000.0
2008-04-17 15:20:00,51.04,51.05,50.98,50.98,114800.0,33.2494,33.2559,33.2103,33.2103,114800.0
2008-04-17 15:30:00,50.99,51.12,50.98,51.1,226300.0,33.2169,33.3015,33.2103,33.2885,226300.0
2008-04-17 15:40:00,51.1,51.1,50.99,51.02,369900.0,33.2885,33.2885,33.2169,33.2364,369900.0
2008-04-17 15:50:00,51.02,51.19,51.01,51.06,304800.0,33.2364,33.3471,33.2299,33.2625,304800.0
2008-04-18 09:30:00,51.9,52.31,51.87,51.97,449500.0,33.8097,34.0768,33.7901,33.8553,449500.0
2008-04-18 09:40:00,51.97,52.35,51.95,52.05,151500.0,33.8553,34.1028,33.8422,33.9074,151500.0
2008-04-18 09:50:00,52.04,52.16,52.03,52.07,76700.0,33.9009,33.979,33.8943,33.9204,76700.0
2008-04-18 10:00:00,52.06,52.07,51.99,52.0,119700.0,33.9139,33.9204,33.8683,33.8748,119700.0
2008-04-18 10:10:00,52.0,52.05,51.91,51.99,87900.0,33.8748,33.9074,33.8162,33.8683,87900.0
2008-04-18 10:20:00,52.0,52.1,51.94,51.99,98700.0,33.8748,33.9399,33.8357,33.8683,98700.0
2008-04-18 10:30:00,52.0,52.11,51.97,52.07,133300.0,33.8748,33.9465,33.8553,33.9204,133300.0
2008-04-18 10:40:00,52.08,52.14,52.04,52.1,88900.0,33.9269,33.966,33.9009,33.9399,88900.0
2008-04-18 10:50:00,52.09,52.1,52.04,52.09,114600.0,33.9334,33.9399,33.9009,33.9334,114600.0
2008-04-18 11:00:00,52.08,52.14,51.98,52.06,188000.0,33.9269,33.966,33.8618,33.9139,188000.0
2008-04-18 11:10:00,52.06,52.15,52.03,52.1,136800.0,33.9139,33.9725,33.8943,33.9399,136800.0
2008-04-18 11:20:00,52.09,52.11,52.04,52.09,75400.0,33.9334,33.9465,33.9009,33.9334,75400.0
2008-04-18 11:30:00,52.11,52.12,52.05,52.08,98300.0,33.9465,33.953,33.9074,33.9269,98300.0
2008-04-18 11:40:00,52.08,52.13,52.07,52.09,123000.0,33.9269,33.9595,33.9204,33.9334,123000.0
2008-04-18 11:50:00,52.09,52.21,52.07,52.19,162300.0,33.9334,34.0116,33.9204,33.9986,162300.0
2008-04-18 12:00:00,52.21,52.23,52.13,52.13,115600.0,34.0116,34.0246,33.9595,33.9595,115600.0
2008-04-18 12:10:00,52.13,52.24,52.13,52.19,101000.0,33.9595,34.0312,33.9595,33.9986,101000.0
2008-04-18 12:20:00,52.19,52.21,52.17,52.19,101400.0,33.9986,34.0116,33.9856,33.9986,101400.0
2008-04-18 12:30:00,52.2,52.21,52.17,52.2,96000.0,34.0051,34.0116,33.9856,34.0051,96000.0
2008-04-18 12:40:00,52.2,52.22,52.17,52.18,59100.0,34.0051,34.0181,33.9856,33.9921,59100.0
2008-04-18 12:50:00,52.17,52.2,52.13,52.16,96200.0,33.9856,34.0051,33.9595,33.979,96200.0
2008-04-18 13:00:00,52.16,52.2,52.15,52.2,143100.0,33.979,34.0051,33.9725,34.0051,143100.0
2008-04-18 13:10:00,52.2,52.21,52.09,52.13,52300.0,34.0051,34.0116,33.9334,33.9595,52300.0
2008-04-18 13:20:00,52.12,52.18,52.11,52.12,78300.0,33.953,33.9921,33.9465,33.953,78300.0
2008-04-18 13:30:00,52.13,52.15,52.1,52.11,140900.0,33.9595,33.9725,33.9399,33.9465,140900.0
2008-04-18 13:40:00,52.11,52.12,52.05,52.08,42000.0,33.9465,33.953,33.9074,33.9269,42000.0
2008-04-18 13:50:00,52.07,52.12,52.07,52.1,144500.0,33.9204,33.953,33.9204,33.9399,144500.0
2008-04-18 14:00:00,52.09,52.16,52.06,52.07,141100.0,33.9334,33.979,33.9139,33.9204,141100.0
2008-04-18 14:10:00,52.07,52.19,52.06,52.19,102400.0,33.9204,33.9986,33.9139,33.9986,102400.0
2008-04-18 14:20:00,52.19,52.26,52.17,52.19,182800.0,33.9986,34.0442,33.9856,33.9986,182800.0
2008-04-18 14:30:00,52.21,52.26,52.2,52.22,69900.0,34.0116,34.0442,34.0051,34.0181,69900.0
2008-04-18 14:40:00,52.23,52.31,52.23,52.24,74100.0,34.0246,34.0768,34.0246,34.0312,74100.0
2008-04-18 14:50:00,52.26,52.27,52.2,52.23,109200.0,34.0442,34.0507,34.0051,34.0246,109200.0
2008-04-18 15:00:00,52.23,52.23,52.14,52.18,107700.0,34.0246,34.0246,33.966,33.9921,107700.0
2008-04-18 15:10:00,52.18,52.21,52.12,52.12,135400.0,33.9921,34.0116,33.953,33.953,135400.0
2008-04-18 15:20:00,52.11,52.14,52.05,52.14,103100.0,33.9465,33.966,33.9074,33.966,103100.0
2008-04-18 15:30:00,52.13,52.3,52.13,52.29,151400.0,33.9595,34.0702,33.9595,34.0637,151400.0
2008-04-18 15:40:00,52.3,52.34,52.25,52.32,180600.0,34.0702,34.0963,34.0377,34.0833,180600.0
2008-04-18 15:50:00,52.32,52.39,52.3,52.37,283700.0,34.0833,34.1289,34.0702,34.1158,283700.0
2008-04-21 09:30:00,52.16,52.16,51.99,52.12,58700.0,33.979,33.979,33.8683,33.953,58700.0
2008-04-21 09:40:00,52.13,52.27,52.11,52.23,57400.0,33.9595,34.0507,33.9465,34.0246,57400.0
2008-04-21 09:50:00,52.23,52.4,52.23,52.29,83500.0,34.0246,34.1354,34.0246,34.0637,83500.0
2008-04-21 10:00:00,52.27,52.28,52.11,52.18,79600.0,34.0507,34.0572,33.9465,33.9921,79600.0
2008-04-21 10:10:00,52.17,52.19,51.99,52.18,106200.0,33.9856,33.9986,33.8683,33.9921,106200.0
2008-04-21 10:20:00,52.17,52.19,51.93,52.0,70100.0,33.9856,33.9986,33.8292,33.8748,70100.0
2008-04-21 10:30:00,52.01,52.15,51.99,52.06,120900.0,33.8813,33.9725,33.8683,33.9139,120900.0
2008-04-21 10:40:00,52.07,52.18,52.06,52.17,45200.0,33.9204,33.9921,33.9139,33.9856,45200.0
2008-04-21 10:50:00,52.18,52.24,52.07,52.07,72800.0,33.9921,34.0312,33.9204,33.9204,72800.0
2008-04-21 11:00:00,52.07,52.11,52.04,52.08,109500.0,33.9204,33.9465,33.9009,33.9269,109500.0
2008-04-21 11:10:00,52.08,52.19,52.07,52.18,47200.0,33.9269,33.9986,33.9204,33.9921,47200.0
2008-04-21 11:20:00,52.17,52.32,52.17,52.23,101700.0,33.9856,34.0833,33.9856,34.0246,101700.0
2008-04-21 11:30:00,52.23,52.33,52.22,52.31,51700.0,34.0246,34.0898,34.0181,34.0768,51700.0
2008-04-21 11:40:00,52.3,52.39,52.27,52.35,56500.0,34.0702,34.1289,34.0507,34.1028,56500.0
2008-04-21 11:50:00,52.35,52.37,52.31,52.31,41100.0,34.1028,34.1158,34.0768,34.0768,41100.0
2008-04-21 12:00:00,52.32,52.43,52.3,52.4,41700.0,34.0833,34.1549,34.0702,34.1354,41700.0
2008-04-21 12:10:00,52.4,52.42,52.36,52.42,41900.0,34.1354,34.1484,34.1093,34.1484,41900.0
2008-04-21 12:20:00,52.41,52.54,52.4,52.53,58600.0,34.1419,34.2266,34.1354,34.2201,58600.0
2008-04-21 12:30:00,52.52,52.53,52.43,52.44,45500.0,34.2136,34.2201,34.1549,34.1614,45500.0
2008-04-21 12:40:00,52.44,52.5,52.43,52.48,28400.0,34.1614,34.2005,34.1549,34.1875,28400.0
2008-04-21 12:50:00,52.48,52.5,52.42,52.46,39000.0,34.1875,34.2005,34.1484,34.1745,39000.0
2008-04-21 13:00:00,52.47,52.52,52.45,52.49,40700.0,34.181,34.2136,34.168,34.194,40700.0
2008-04-21 13:10:00,52.49,52.5,52.44,52.49,38500.0,34.194,34.2005,34.1614,34.194,38500.0
2008-04-21 13:20:00,52.49,52.55,52.48,52.51,43800.0,34.194,34.2331,34.1875,34.207,43800.0
2008-04-21 13:30:00,52.5,52.54,52.42,52.49,46800.0,34.2005,34.2266,34.1484,34.194,46800.0
2008-04-21 13:40:00,52.48,52.49,52.36,52.37,30400.0,34.1875,34.194,34.1093,34.1158,30400.0
2008-04-21 13:50:00,52.36,52.37,52.31,52.35,43600.0,34.1093,34.1158,34.0768,34.1028,43600.0
2008-04-21 14:00:00,52.34,52.35,52.32,52.34,29600.0,34.0963,34.1028,34.0833,34.0963,29600.0
2008-04-21 14:10:00,52.33,52.45,52.32,52.44,37600.0,34.0898,34.168,34.0833,34.1614,37600.0
2008-04-21 14:20:00,52.44,52.45,52.35,52.43,57100.0,34.1614,34.168,34.1028,34.1549,57100.0
2008-04-21 14:30:00,52.43,52.55,52.42,52.54,52800.0,34.1549,34.2331,34.1484,34.2266,52800.0
2008-04-21 14:40:00,52.53,52.66,52.51,52.64,59900.0,34.2201,34.3048,34.207,34.2917,59900.0
2008-04-21 14:50:00,52.64,52.65,52.58,52.61,56600.0,34.2917,34.2982,34.2526,34.2722,56600.0
2008-04-21 15:00:00,52.6,52.68,52.59,52.62,53900.0,34.2657,34.3178,34.2592,34.2787,53900.0
2008-04-21 15:10:00,52.63,52.67,52.61,52.67,42800.0,34.2852,34.3113,34.2722,34.3113,42800.0
2008-04-21 15:20:00,52.67,52.67,52.59,52.62,61200.0,34.3113,34.3113,34.2592,34.2787,61200.0
2008-04-21 15:30:00,52.62,52.65,52.56,52.65,91200.0,34.2787,34.2982,34.2396,34.2982,91200.0
2008-04-21 15:40:00,52.65,52.79,52.65,52.79,89700.0,34.2982,34.3894,34.2982,34.3894,89700.0
2008-04-21 15:50:00,52.79,52.8,52.65,52.66,137500.0,34.3894,34.396,34.2982,34.3048,137500.0
2008-04-22 09:30:00,52.67,52.67,52.49,52.52,56500.0,34.3113,34.3113,34.194,34.2136,56500.0
2008-04-22 09:40:00,52.51,52.54,52.31,52.36,45600.0,34.207,34.2266,34.0768,34.1093,45600.0
2008-04-22 09:50:00,52.35,52.39,52.32,52.38,47300.0,34.1028,34.1289,34.0833,34.1224,47300.0
2008-04-22 10:00:00,52.37,52.52,52.36,52.41,91400.0,34.1158,34.2136,34.1093,34.1419,91400.0
2008-04-22 10:10:00,52.4,52.58,52.39,52.49,59200.0,34.1354,34.2526,34.1289,34.194,59200.0
2008-04-22 10:20:00,52.49,52.69,52.41,52.57,129300.0,34.194,34.3243,34.1419,34.2461,129300.0
2008-04-22 10:30:00,52.55,52.72,52.53,52.59,65600.0,34.2331,34.3438,34.2201,34.2592,65600.0
2008-04-22 10:40:00,52.59,52.71,52.59,52.7,30400.0,34.2592,34.3373,34.2592,34.3308,30400.0
2008-04-22 10:50:00,52.7,52.78,52.67,52.78,39800.0,34.3308,34.3829,34.3113,34.3829,39800.0
2008-04-22 11:00:00,52.78,52.8,52.72,52.72,55600.0,34.3829,34.396,34.3438,34.3438,55600.0
2008-04-22 11:10:00,52.72,52.85,52.71,52.82,46700.0,34.3438,34.4285,34.3373,34.409,46700.0
2008-04-22 11:20:00,52.82,52.83,52.56,52.59,65300.0,34.409,34.4155,34.2396,34.2592,65300.0
2008-04-22 11:30:00,52.59,52.72,52.54,52.68,67500.0,34.2592,34.3438,34.2266,34.3178,67500.0
2008-04-22 11:40:00,52.67,52.71,52.35,52.35,94000.0,34.3113,34.3373,34.1028,34.1028,94000.0
2008-04-22 11:50:00,52.36,52.38,52.22,52.33,54300.0,34.1093,34.1224,34.0181,34.0898,54300.0
2008-04-22 12:00:00,52.32,52.37,52.3,52.32,37100.0,34.0833,34.1158,34.0702,34.0833,37100.0
2008-04-22 12:10:00,52.32,52.49,52.3,52.47,33300.0,34.0833,34.194,34.0702,34.181,33300.0
2008-04-22 12:20:00,52.47,52.55,52.45,52.52,45400.0,34.181,34.2331,34.168,34.2136,45400.0
2008-04-22 12:30:00,52.53,52.54,52.27,52.27,46000.0,34.2201,34.2266,34.0507,34.0507,46000.0
2008-04-22 12:40:00,52.27,52.28,52.13,52.16,29200.0,34.0507,34.0572,33.9595,33.979,29200.0
2008-04-22 12:50:00,52.15,52.16,51.96,51.99,39300.0,33.9725,33.979,33.8487,33.8683,39300.0
2008-04-22 13:00:00,51.97,52.0,51.9,51.99,44200.0,33.8553,33.8748,33.8097,33.8683,44200.0
2008-04-22 13:10:00,51.99,52.0,51.96,51.97,31400.0,33.8683,33.8748,33.8487,33.8553,31400.0
2008-04-22 13:20:00,51.97,52.01,51.95,52.0,37800.0,33.8553,33.8813,33.8422,33.8748,37800.0
2008-04-22 13:30:00,52.0,52.02,51.98,51.99,27100.0,33.8748,33.8878,33.8618,33.8683,27100.0
2008-04-22 13:40:00,51.99,52.01,51.97,52.0,40600.0,33.8683,33.8813,33.8553,33.8748,40600.0
2008-04-22 13:50:00,51.99,52.03,51.99,52.01,33100.0,33.8683,33.8943,33.8683,33.8813,33100.0
2008-04-22 14:00:00,52.02,52.02,51.98,51.99,38300.0,33.8878,33.8878,33.8618,33.8683,38300.0
2008-04-22 14:10:00,51.99,52.01,51.9,51.92,43700.0,33.8683,33.8813,33.8097,33.8227,43700.0
2008-04-22 14:20:00,51.93,52.04,51.92,52.02,43100.0,33.8292,33.9009,33.8227,33.8878,43100.0
2008-04-22 14:30:00,52.01,52.1,51.93,51.93,42400.0,33.8813,33.9399,33.8292,33.8292,42400.0
2008-04-22 14:40:00,51.93,51.98,51.84,51.85,37900.0,33.8292,33.8618,33.7706,33.7771,37900.0
2008-04-22 14:50:00,51.85,51.9,51.8,51.9,46400.0,33.7771,33.8097,33.7445,33.8097,46400.0
2008-04-22 15:00:00,51.9,52.05,51.9,52.03,35100.0,33.8097,33.9074,33.8097,33.8943,35100.0
2008-04-22 15:10:00,52.04,52.14,52.01,52.13,62000.0,33.9009,33.966,33.8813,33.9595,62000.0
2008-04-22 15:20:00,52.13,52.19,52.05,52.17,66100.0,33.9595,33.9986,33.9074,33.9856,66100.0
2008-04-22 15:30:00,52.16,52.19,52.09,52.17,84300.0,33.979,33.9986,33.9334,33.9856,84300.0
2008-04-22 15:40:00,52.17,52.29,52.1,52.28,108200.0,33.9856,34.0637,33.9399,34.0572,108200.0
2008-04-22 15:50:00,52.28,52.32,52.2,52.24,196300.0,34.0572,34.0833,34.0051,34.0312,196300.0
2008-04-23 09:30:00,52.31,52.33,51.71,51.8,107600.0,34.0768,34.0898,33.6859,33.7445,107600.0
2008-04-23 09:40:00,51.8,51.98,51.69,51.69,81700.0,33.7445,33.8618,33.6729,33.6729,81700.0
2008-04-23 09:50:00,51.68,51.69,51.21,51.22,123700.0,33.6663,33.6729,33.3602,33.3667,123700.0
2008-04-23 10:00:00,51.23,51.41,51.23,51.38,103700.0,33.3732,33.4905,33.3732,33.4709,103700.0
2008-04-23 10:10:00,51.38,51.54,51.36,51.47,72700.0,33.4709,33.5751,33.4579,33.5295,72700.0
2008-04-23 10:20:00,51.48,51.64,51.48,51.59,63000.0,33.5361,33.6403,33.5361,33.6077,63000.0
2008-04-23 10:30:00,51.6,52.0,51.6,51.99,69700.0,33.6142,33.8748,33.6142,33.8683,69700.0
2008-04-23 10:40:00,52.0,52.03,51.95,51.96,102500.0,33.8748,33.8943,33.8422,33.8487,102500.0
2008-04-23 10:50:00,51.96,51.97,51.72,51.72,153300.0,33.8487,33.8553,33.6924,33.6924,153300.0
2008-04-23 11:00:00,51.72,51.86,51.69,51.73,49300.0,33.6924,33.7836,33.6729,33.6989,49300.0
2008-04-23 11:10:00,51.72,51.76,51.68,51.68,44300.0,33.6924,33.7185,33.6663,33.6663,44300.0
2008-04-23 11:20:00,51.68,51.75,51.67,51.73,34500.0,33.6663,33.7119,33.6598,33.6989,34500.0
2008-04-23 11:30:00,51.73,51.75,51.67,51.73,36100.0,33.6989,33.7119,33.6598,33.6989,36100.0
2008-04-23 11:40:00,51.72,51.91,51.7,51.87,52200.0,33.6924,33.8162,33.6794,33.7901,52200.0
2008-04-23 11:50:00,51.85,51.87,51.73,51.74,23800.0,33.7771,33.7901,33.6989,33.7054,23800.0
2008-04-23 12:00:00,51.74,51.77,51.69,51.69,27400.0,33.7054,33.725,33.6729,33.6729,27400.0
2008-04-23 12:10:00,51.69,51.72,51.64,51.65,44000.0,33.6729,33.6924,33.6403,33.6468,44000.0
2008-04-23 12:20:00,51.64,51.65,51.51,51.56,58900.0,33.6403,33.6468,33.5556,33.5882,58900.0
2008-04-23 12:30:00,51.56,51.59,51.28,51.37,66400.0,33.5882,33.6077,33.4058,33.4644,66400.0
2008-04-23 12:40:00,51.37,51.39,51.34,51.37,34300.0,33.4644,33.4774,33.4449,33.4644,34300.0
2008-04-23 12:50:00,51.38,51.41,51.36,51.37,43500.0,33.4709,33.4905,33.4579,33.4644,43500.0
2008-04-23 13:00:00,51.38,51.46,51.35,51.45,45300.0,33.4709,33.523,33.4514,33.5165,45300.0
2008-04-23 13:10:00,51.44,51.49,51.41,51.42,31000.0,33.51,33.5426,33.4905,33.497,31000.0
2008-04-23 13:20:00,51.41,51.48,51.41,51.45,41700.0,33.4905,33.5361,33.4905,33.5165,41700.0
2008-04-23 13:30:00,51.46,51.52,51.42,51.46,82700.0,33.523,33.5621,33.497,33.523,82700.0
2008-04-23 13:40:00,51.46,51.54,51.39,51.53,107800.0,33.523,33.5751,33.4774,33.5686,107800.0
2008-04-23 13:50:00,51.52,51.53,51.45,51.48,80800.0,33.5621,33.5686,33.5165,33.5361,80800.0
2008-04-23 14:00:00,51.47,51.49,51.39,51.45,62800.0,33.5295,33.5426,33.4774,33.5165,62800.0
2008-04-23 14:10:00,51.46,51.52,51.44,51.47,82600.0,33.523,33.5621,33.51,33.5295,82600.0
2008-04-23 14:20:00,51.47,51.48,51.36,51.36,88300.0,33.5295,33.5361,33.4579,33.4579,88300.0
2008-04-23 14:30:00,51.38,51.48,51.36,51.36,105200.0,33.4709,33.5361,33.4579,33.4579,105200.0
2008-04-23 14:40:00,51.36,51.44,51.35,51.39,56000.0,33.4579,33.51,33.4514,33.4774,56000.0
2008-04-23 14:50:00,51.38,51.47,51.33,51.35,77300.0,33.4709,33.5295,33.4383,33.4514,77300.0
2008-04-23 15:00:00,51.36,51.48,51.35,51.44,84200.0,33.4579,33.5361,33.4514,33.51,84200.0
2008-04-23 15:10:00,51.44,51.45,51.37,51.38,110600.0,33.51,33.5165,33.4644,33.4709,110600.0
2008-04-23 15:20:00,51.37,51.46,51.26,51.3,101200.0,33.4644,33.523,33.3927,33.4188,101200.0
2008-04-23 15:30:00,51.29,51.37,51.26,51.33,147100.0,33.4123,33.4644,33.3927,33.4383,147100.0
2008-04-23 15:40:00,51.33,51.41,51.25,51.33,203900.0,33.4383,33.4905,33.3862,33.4383,203900.0
2008-04-23 15:50:00,51.32,51.5,51.32,51.46,216700.0,33.4318,33.5491,33.4318,33.523,216700.0
2008-04-24 09:30:00,51.52,51.86,51.47,51.52,71900.0,33.5621,33.7836,33.5295,33.5621,71900.0
2008-04-24 09:40:00,51.53,51.61,51.37,51.5,59300.0,33.5686,33.6207,33.4644,33.5491,59300.0
2008-04-24 09:50:00,51.5,51.91,51.5,51.89,55100.0,33.5491,33.8162,33.5491,33.8031,55100.0
2008-04-24 10:00:00,51.89,51.89,51.38,51.43,115500.0,33.8031,33.8031,33.4709,33.5035,115500.0
2008-04-24 10:10:00,51.42,51.67,51.4,51.61,45000.0,33.497,33.6598,33.4839,33.6207,45000.0
2008-04-24 10:20:00,51.61,51.61,51.4,51.47,88000.0,33.6207,33.6207,33.4839,33.5295,88000.0
2008-04-24 10:30:00,51.47,51.47,51.3,51.33,54900.0,33.5295,33.5295,33.4188,33.4383,54900.0
2008-04-24 10:40:00,51.34,51.34,51.13,51.13,77500.0,33.4449,33.4449,33.3081,33.3081,77500.0
2008-04-24 10:50:00,51.14,51.23,51.09,51.23,75600.0,33.3146,33.3732,33.282,33.3732,75600.0
2008-04-24 11:00:00,51.23,51.27,51.2,51.2,52300.0,33.3732,33.3993,33.3537,33.3537,52300.0
2008-04-24 11:10:00,51.21,51.26,51.18,51.25,62200.0,33.3602,33.3927,33.3406,33.3862,62200.0
2008-04-24 11:20:00,51.26,51.45,51.26,51.45,36600.0,33.3927,33.5165,33.3927,33.5165,36600.0
2008-04-24 11:30:00,51.45,51.68,51.45,51.67,69900.0,33.5165,33.6663,33.5165,33.6598,69900.0
2008-04-24 11:40:00,51.66,51.79,51.66,51.76,86500.0,33.6533,33.738,33.6533,33.7185,86500.0
2008-04-24 11:50:00,51.76,51.83,51.69,51.71,56000.0,33.7185,33.7641,33.6729,33.6859,56000.0
2008-04-24 12:00:00,51.71,51.81,51.68,51.69,91900.0,33.6859,33.751,33.6663,33.6729,91900.0
2008-04-24 12:10:00,51.69,51.86,51.69,51.86,57200.0,33.6729,33.7836,33.6729,33.7836,57200.0
2008-04-24 12:20:00,51.86,51.96,51.8,51.88,27200.0,33.7836,33.8487,33.7445,33.7966,27200.0
2008-04-24 12:30:00,51.88,52.0,51.85,52.0,24500.0,33.7966,33.8748,33.7771,33.8748,24500.0
2008-04-24 12:40:00,52.0,52.14,52.0,52.06,27400.0,33.8748,33.966,33.8748,33.9139,27400.0
2008-04-24 12:50:00,52.05,52.05,51.93,51.99,27500.0,33.9074,33.9074,33.8292,33.8683,27500.0
2008-04-24 13:00:00,52.0,52.1,51.97,51.99,46500.0,33.8748,33.9399,33.8553,33.8683,46500.0
2008-04-24 13:10:00,51.97,52.0,51.9,51.91,31600.0,33.8553,33.8748,33.8097,33.8162,31600.0
2008-04-24 13:20:00,51.91,52.0,51.9,51.96,44100.0,33.8162,33.8748,33.8097,33.8487,44100.0
2008-04-24 13:30:00,51.95,52.0,51.82,51.89,41700.0,33.8422,33.8748,33.7575,33.8031,41700.0
2008-04-24 13:40:00,51.86,52.01,51.86,51.98,31100.0,33.7836,33.8813,33.7836,33.8618,31100.0
2008-04-24 13:50:00,52.0,52.07,51.94,52.05,26100.0,33.8748,33.9204,33.8357,33.9074,26100.0
2008-04-24 14:00:00,52.04,52.12,51.97,52.05,62100.0,33.9009,33.953,33.8553,33.9074,62100.0
2008-04-24 14:10:00,52.05,52.22,52.04,52.18,58400.0,33.9074,34.0181,33.9009,33.9921,58400.0
2008-04-24 14:20:00,52.18,52.19,52.07,52.1,51800.0,33.9921,33.9986,33.9204,33.9399,51800.0
2008-04-24 14:30:00,52.1,52.23,52.03,52.15,64600.0,33.9399,34.0246,33.8943,33.9725,64600.0
2008-04-24 14:40:00,52.14,52.25,52.11,52.15,63300.0,33.966,34.0377,33.9465,33.9725,63300.0
2008-04-24 14:50:00,52.15,52.17,52.1,52.16,53300.0,33.9725,33.9856,33.9399,33.979,53300.0
2008-04-24 15:00:00,52.15,52.27,52.13,52.22,98100.0,33.9725,34.0507,33.9595,34.0181,98100.0
2008-04-24 15:10:00,52.22,52.26,52.03,52.07,62400.0,34.0181,34.0442,33.8943,33.9204,62400.0
2008-04-24 15:20:00,52.07,52.1,51.97,52.05,80100.0,33.9204,33.9399,33.8553,33.9074,80100.0
2008-04-24 15:30:00,52.04,52.05,51.97,52.0,93400.0,33.9009,33.9074,33.8553,33.8748,93400.0
2008-04-24 15:40:00,52.01,52.06,51.84,51.89,151700.0,33.8813,33.9139,33.7706,33.8031,151700.0
2008-04-24 15:50:00,51.88,52.14,51.88,51.9,300600.0,33.7966,33.966,33.7966,33.8097,300600.0
2008-04-25 09:30:00,52.06,52.32,52.06,52.12,48200.0,33.9139,34.0833,33.9139,33.953,48200.0
2008-04-25 09:40:00,52.16,52.19,51.95,52.02,80000.0,33.979,33.9986,33.8422,33.8878,80000.0
2008-04-25 09:50:00,52.03,52.06,51.9,51.91,32200.0,33.8943,33.9139,33.8097,33.8162,32200.0
2008-04-25 10:00:00,51.9,51.96,51.8,51.9,60900.0,33.8097,33.8487,33.7445,33.8097,60900.0
2008-04-25 10:10:00,51.9,52.07,51.9,52.07,51100.0,33.8097,33.9204,33.8097,33.9204,51100.0
2008-04-25 10:20:00,52.06,52.09,51.97,52.01,62000.0,33.9139,33.9334,33.8553,33.8813,62000.0
2008-04-25 10:30:00,52.02,52.09,51.78,51.78,47300.0,33.8878,33.9334,33.7315,33.7315,47300.0
2008-04-25 10:40:00,51.79,51.87,51.74,51.82,75400.0,33.738,33.7901,33.7054,33.7575,75400.0
2008-04-25 10:50:00,51.82,52.0,51.8,51.92,37200.0,33.7575,33.8748,33.7445,33.8227,37200.0
2008-04-25 11:00:00,51.94,51.99,51.84,51.84,16700.0,33.8357,33.8683,33.7706,33.7706,16700.0
2008-04-25 11:10:00,51.86,51.94,51.57,51.6,40000.0,33.7836,33.8357,33.5947,33.6142,40000.0
2008-04-25 11:20:00,51.61,51.63,51.38,51.46,64400.0,33.6207,33.6338,33.4709,33.523,64400.0
2008-04-25 11:30:00,51.47,51.54,51.44,51.44,34800.0,33.5295,33.5751,33.51,33.51,34800.0
2008-04-25 11:40:00,51.45,51.68,51.44,51.66,31300.0,33.5165,33.6663,33.51,33.6533,31300.0
2008-04-25 11:50:00,51.67,51.74,51.64,51.69,18300.0,33.6598,33.7054,33.6403,33.6729,18300.0
2008-04-25 12:00:00,51.69,51.76,51.63,51.68,20200.0,33.6729,33.7185,33.6338,33.6663,20200.0
2008-04-25 12:10:00,51.69,51.81,51.69,51.72,17800.0,33.6729,33.751,33.6729,33.6924,17800.0
2008-04-25 12:20:00,51.71,51.72,51.62,51.69,24400.0,33.6859,33.6924,33.6273,33.6729,24400.0
2008-04-25 12:30:00,51.69,51.73,51.6,51.67,22100.0,33.6729,33.6989,33.6142,33.6598,22100.0
2008-04-25 12:40:00,51.67,51.8,51.61,51.76,28400.0,33.6598,33.7445,33.6207,33.7185,28400.0
2008-04-25 12:50:00,51.76,51.8,51.72,51.77,25400.0,33.7185,33.7445,33.6924,33.725,25400.0
2008-04-25 13:00:00,51.78,51.83,51.77,51.82,17800.0,33.7315,33.7641,33.725,33.7575,17800.0
2008-04-25 13:10:00,51.83,51.84,51.73,51.73,38200.0,33.7641,33.7706,33.6989,33.6989,38200.0
2008-04-25 13:20:00,51.73,51.83,51.73,51.79,24800.0,33.6989,33.7641,33.6989,33.738,24800.0
2008-04-25 13:30:00,51.78,51.85,51.72,51.85,19000.0,33.7315,33.7771,33.6924,33.7771,19000.0
2008-04-25 13:40:00,51.85,51.95,51.85,51.92,59000.0,33.7771,33.8422,33.7771,33.8227,59000.0
2008-04-25 13:50:00,51.92,52.07,51.91,52.06,36900.0,33.8227,33.9204,33.8162,33.9139,36900.0
2008-04-25 14:00:00,52.05,52.07,52.0,52.0,22900.0,33.9074,33.9204,33.8748,33.8748,22900.0
2008-04-25 14:10:00,51.99,51.99,51.89,51.94,23600.0,33.8683,33.8683,33.8031,33.8357,23600.0
2008-04-25 14:20:00,51.94,51.96,51.85,51.95,30800.0,33.8357,33.8487,33.7771,33.8422,30800.0
2008-04-25 14:30:00,51.96,52.0,51.92,51.95,21600.0,33.8487,33.8748,33.8227,33.8422,21600.0
2008-04-25 14:40:00,51.96,51.99,51.88,51.89,20100.0,33.8487,33.8683,33.7966,33.8031,20100.0
2008-04-25 14:50:00,51.89,52.05,51.89,52.04,25900.0,33.8031,33.9074,33.8031,33.9009,25900.0
2008-04-25 15:00:00,52.03,52.23,52.0,52.21,41400.0,33.8943,34.0246,33.8748,34.0116,41400.0
2008-04-25 15:10:00,52.22,52.33,52.2,52.32,45800.0,34.0181,34.0898,34.0051,34.0833,45800.0
2008-04-25 15:20:00,52.32,52.38,52.31,52.36,99800.0,34.0833,34.1224,34.0768,34.1093,99800.0
2008-04-25 15:30:00,52.35,52.39,52.26,52.29,73400.0,34.1028,34.1289,34.0442,34.0637,73400.0
2008-04-25 15:40:00,52.28,52.28,52.16,52.23,71900.0,34.0572,34.0572,33.979,34.0246,71900.0
2008-04-25 15:50:00,52.23,52.3,52.18,52.27,183600.0,34.0246,34.0702,33.9921,34.0507,183600.0
2008-04-28 09:30:00,52.41,52.54,52.05,52.31,45700.0,34.1419,34.2266,33.9074,34.0768,45700.0
2008-04-28 09:40:00,52.33,52.39,52.18,52.27,27600.0,34.0898,34.1289,33.9921,34.0507,27600.0
2008-04-28 09:50:00,52.29,52.47,52.25,52.39,33900.0,34.0637,34.181,34.0377,34.1289,33900.0
2008-04-28 10:00:00,52.38,52.39,52.06,52.07,42700.0,34.1224,34.1289,33.9139,33.9204,42700.0
2008-04-28 10:10:00,52.08,52.28,52.08,52.08,41500.0,33.9269,34.0572,33.9269,33.9269,41500.0
2008-04-28 10:20:00,52.06,52.13,51.97,52.01,39700.0,33.9139,33.9595,33.8553,33.8813,39700.0
2008-04-28 10:30:00,52.01,52.2,51.99,52.15,33600.0,33.8813,34.0051,33.8683,33.9725,33600.0
2008-04-28 10:40:00,52.16,52.19,52.13,52.18,30200.0,33.979,33.9986,33.9595,33.9921,30200.0
2008-04-28 10:50:00,52.19,52.25,52.15,52.25,26900.0,33.9986,34.0377,33.9725,34.0377,26900.0
2008-04-28 11:00:00,52.25,52.33,52.22,52.22,28100.0,34.0377,34.0898,34.0181,34.0181,28100.0
2008-04-28 11:10:00,52.23,52.3,52.23,52.28,35100.0,34.0246,34.0702,34.0246,34.0572,35100.0
2008-04-28 11:20:00,52.27,52.29,52.24,52.24,28000.0,34.0507,34.0637,34.0312,34.0312,28000.0
2008-04-28 11:30:00,52.24,52.28,52.23,52.27,22300.0,34.0312,34.0572,34.0246,34.0507,22300.0
2008-04-28 11:40:00,52.27,52.32,52.27,52.32,18000.0,34.0507,34.0833,34.0507,34.0833,18000.0
2008-04-28 11:50:00,52.32,52.39,52.32,52.39,19500.0,34.0833,34.1289,34.0833,34.1289,19500.0
2008-04-28 12:00:00,52.39,52.49,52.38,52.48,22100.0,34.1289,34.194,34.1224,34.1875,22100.0
2008-04-28 12:10:00,52.47,52.5,52.45,52.45,29200.0,34.181,34.2005,34.168,34.168,29200.0
2008-04-28 12:20:00,52.45,52.55,52.44,52.54,23500.0,34.168,34.2331,34.1614,34.2266,23500.0
2008-04-28 12:30:00,52.55,52.6,52.53,52.53,26800.0,34.2331,34.2657,34.2201,34.2201,26800.0
2008-04-28 12:40:00,52.53,52.53,52.45,52.47,32500.0,34.2201,34.2201,34.168,34.181,32500.0
2008-04-28 12:50:00,52.47,52.52,52.45,52.5,23100.0,34.181,34.2136,34.168,34.2005,23100.0
2008-04-28 13:00:00,52.51,52.59,52.49,52.58,33200.0,34.207,34.2592,34.194,34.2526,33200.0
2008-04-28 13:10:00,52.59,52.6,52.55,52.58,32600.0,34.2592,34.2657,34.2331,34.2526,32600.0
2008-04-28 13:20:00,52.57,52.65,52.56,52.65,40300.0,34.2461,34.2982,34.2396,34.2982,40300.0
2008-04-28 13:30:00,52.66,52.68,52.57,52.57,49200.0,34.3048,34.3178,34.2461,34.2461,49200.0
2008-04-28 13:40:00,52.57,52.59,52.49,52.5,29600.0,34.2461,34.2592,34.194,34.2005,29600.0
2008-04-28 13:50:00,52.51,52.6,52.51,52.56,29000.0,34.207,34.2657,34.207,34.2396,29000.0
2008-04-28 14:00:00,52.55,52.58,52.53,52.57,28400.0,34.2331,34.2526,34.2201,34.2461,28400.0
2008-04-28 14:10:00,52.58,52.58,52.5,52.5,35700.0,34.2526,34.2526,34.2005,34.2005,35700.0
2008-04-28 14:20:00,52.5,52.56,52.45,52.48,42900.0,34.2005,34.2396,34.168,34.1875,42900.0
2008-04-28 14:30:00,52.48,52.56,52.47,52.54,21700.0,34.1875,34.2396,34.181,34.2266,21700.0
2008-04-28 14:40:00,52.54,52.58,52.5,52.5,51700.0,34.2266,34.2526,34.2005,34.2005,51700.0
2008-04-28 14:50:00,52.5,52.53,52.48,52.52,35400.0,34.2005,34.2201,34.1875,34.2136,35400.0
2008-04-28 15:00:00,52.52,52.59,52.51,52.55,52100.0,34.2136,34.2592,34.207,34.2331,52100.0
2008-04-28 15:10:00,52.56,52.58,52.54,52.54,42100.0,34.2396,34.2526,34.2266,34.2266,42100.0
2008-04-28 15:20:00,52.54,52.57,52.52,52.55,86800.0,34.2266,34.2461,34.2136,34.2331,86800.0
2008-04-28 15:30:00,52.55,52.56,52.53,52.55,95500.0,34.2331,34.2396,34.2201,34.2331,95500.0
2008-04-28 15:40:00,52.54,52.55,52.52,52.55,126800.0,34.2266,34.2331,34.2136,34.2331,126800.0
2008-04-28 15:50:00,52.54,52.55,52.45,52.47,232200.0,34.2266,34.2331,34.168,34.181,232200.0
2008-04-29 09:30:00,52.45,52.59,52.29,52.59,42200.0,34.168,34.2592,34.0637,34.2592,42200.0
2008-04-29 09:40:00,52.56,52.77,52.55,52.74,62000.0,34.2396,34.3764,34.2331,34.3569,62000.0
2008-04-29 09:50:00,52.75,52.75,52.46,52.5,45000.0,34.3634,34.3634,34.1745,34.2005,45000.0
2008-04-29 10:00:00,52.51,52.76,52.51,52.69,77700.0,34.207,34.3699,34.207,34.3243,77700.0
2008-04-29 10:10:00,52.69,52.8,52.68,52.76,63500.0,34.3243,34.396,34.3178,34.3699,63500.0
2008-04-29 10:20:00,52.76,52.77,52.51,52.52,54200.0,34.3699,34.3764,34.207,34.2136,54200.0
2008-04-29 10:30:00,52.5,52.66,52.46,52.66,51200.0,34.2005,34.3048,34.1745,34.3048,51200.0
2008-04-29 10:40:00,52.66,52.74,52.57,52.57,78400.0,34.3048,34.3569,34.2461,34.2461,78400.0
2008-04-29 10:50:00,52.57,52.7,52.54,52.69,95600.0,34.2461,34.3308,34.2266,34.3243,95600.0
2008-04-29 11:00:00,52.69,52.79,52.68,52.78,66100.0,34.3243,34.3894,34.3178,34.3829,66100.0
2008-04-29 11:10:00,52.76,52.82,52.74,52.81,54700.0,34.3699,34.409,34.3569,34.4025,54700.0
2008-04-29 11:20:00,52.81,52.93,52.8,52.82,60700.0,34.4025,34.4806,34.396,34.409,60700.0
2008-04-29 11:30:00,52.82,52.88,52.81,52.83,49200.0,34.409,34.4481,34.4025,34.4155,49200.0
2008-04-29 11:40:00,52.83,52.85,52.75,52.8,37400.0,34.4155,34.4285,34.3634,34.396,37400.0
2008-04-29 11:50:00,52.8,52.87,52.8,52.85,39100.0,34.396,34.4416,34.396,34.4285,39100.0
2008-04-29 12:00:00,52.86,52.97,52.85,52.95,57000.0,34.435,34.5067,34.4285,34.4937,57000.0
2008-04-29 12:10:00,52.94,52.94,52.86,52.94,36100.0,34.4872,34.4872,34.435,34.4872,36100.0
2008-04-29 12:20:00,52.94,52.99,52.93,52.97,51400.0,34.4872,34.5197,34.4806,34.5067,51400.0
2008-04-29 12:30:00,52.97,52.99,52.95,52.97,36400.0,34.5067,34.5197,34.4937,34.5067,36400.0
2008-04-29 12:40:00,52.99,52.99,52.92,52.95,49600.0,34.5197,34.5197,34.4741,34.4937,49600.0
2008-04-29 12:50:00,52.95,52.99,52.5,52.98,122800.0,34.4937,34.5197,34.2005,34.5132,122800.0
2008-04-29 13:00:00,52.98,52.98,52.93,52.98,59500.0,34.5132,34.5132,34.4806,34.5132,59500.0
2008-04-29 13:10:00,52.97,53.02,52.96,53.01,117500.0,34.5067,34.5393,34.5002,34.5328,117500.0
2008-04-29 13:20:00,53.01,53.07,52.97,53.06,90800.0,34.5328,34.5718,34.5067,34.5653,90800.0
2008-04-29 13:30:00,53.06,53.09,52.94,53.0,56500.0,34.5653,34.5849,34.4872,34.5262,56500.0
2008-04-29 13:40:00,53.0,53.01,52.83,52.84,78600.0,34.5262,34.5328,34.4155,34.422,78600.0
2008-04-29 13:50:00,52.85,52.89,52.82,52.85,520700.0,34.4285,34.4546,34.409,34.4285,520700.0
2008-04-29 14:00:00,52.84,52.86,52.78,52.86,43000.0,34.422,34.435,34.3829,34.435,43000.0
2008-04-29 14:10:00,52.85,52.93,52.78,52.87,54500.0,34.4285,34.4806,34.3829,34.4416,54500.0
2008-04-29 14:20:00,52.86,52.91,52.82,52.82,57200.0,34.435,34.4676,34.409,34.409,57200.0
2008-04-29 14:30:00,52.83,52.88,52.78,52.8,67800.0,34.4155,34.4481,34.3829,34.396,67800.0
2008-04-29 14:40:00,52.81,53.04,52.8,52.95,126600.0,34.4025,34.5523,34.396,34.4937,126600.0
2008-04-29 14:50:00,52.95,52.97,52.9,52.91,75900.0,34.4937,34.5067,34.4611,34.4676,75900.0
2008-04-29 15:00:00,52.91,52.91,52.84,52.85,84900.0,34.4676,34.4676,34.422,34.4285,84900.0
2008-04-29 15:10:00,52.85,52.86,52.78,52.79,57600.0,34.4285,34.435,34.3829,34.3894,57600.0
2008-04-29 15:20:00,52.8,52.81,52.64,52.64,118800.0,34.396,34.4025,34.2917,34.2917,118800.0
2008-04-29 15:30:00,52.64,52.79,52.63,52.77,92300.0,34.2917,34.3894,34.2852,34.3764,92300.0
2008-04-29 15:40:00,52.78,52.78,52.61,52.66,186200.0,34.3829,34.3829,34.2722,34.3048,186200.0
2008-04-29 15:50:00,52.66,52.69,52.63,52.66,237300.0,34.3048,34.3243,34.2852,34.3048,237300.0
2008-04-30 09:30:00,52.83,53.09,52.54,52.87,58400.0,34.4155,34.5849,34.2266,34.4416,58400.0
2008-04-30 09:40:00,52.91,53.17,52.89,53.12,102700.0,34.4676,34.637,34.4546,34.6044,102700.0
2008-04-30 09:50:00,53.13,53.23,53.03,53.03,69600.0,34.6109,34.6761,34.5458,34.5458,69600.0
2008-04-30 10:00:00,53.03,53.13,53.03,53.09,55000.0,34.5458,34.6109,34.5458,34.5849,55000.0
2008-04-30 10:10:00,53.11,53.17,53.08,53.1,78900.0,34.5979,34.637,34.5784,34.5914,78900.0
2008-04-30 10:20:00,53.09,53.13,53.07,53.09,93800.0,34.5849,34.6109,34.5718,34.5849,93800.0
2008-04-30 10:30:00,53.09,53.15,52.95,53.02,83500.0,34.5849,34.624,34.4937,34.5393,83500.0
2008-04-30 10:40:00,53.03,53.07,53.01,53.05,46100.0,34.5458,34.5718,34.5328,34.5588,46100.0
2008-04-30 10:50:00,53.06,53.09,53.01,53.02,37100.0,34.5653,34.5849,34.5328,34.5393,37100.0
2008-04-30 11:00:00,53.02,53.19,53.0,53.18,65100.0,34.5393,34.65,34.5262,34.6435,65100.0
2008-04-30 11:10:00,53.19,53.31,53.18,53.26,55900.0,34.65,34.7282,34.6435,34.6956,55900.0
2008-04-30 11:20:00,53.26,53.29,53.24,53.24,35600.0,34.6956,34.7152,34.6826,34.6826,35600.0
2008-04-30 11:30:00,53.24,53.24,52.97,53.02,75800.0,34.6826,34.6826,34.5067,34.5393,75800.0
2008-04-30 11:40:00,53.01,53.02,52.92,52.95,38200.0,34.5328,34.5393,34.4741,34.4937,38200.0
2008-04-30 11:50:00,52.95,53.01,52.93,53.0,28900.0,34.4937,34.5328,34.4806,34.5262,28900.0
2008-04-30 12:00:00,53.0,53.03,52.98,53.0,51800.0,34.5262,34.5458,34.5132,34.5262,51800.0
2008-04-30 12:10:00,53.0,53.03,52.9,52.91,51100.0,34.5262,34.5458,34.4611,34.4676,51100.0
2008-04-30 12:20:00,52.92,52.94,52.83,52.84,35000.0,34.4741,34.4872,34.4155,34.422,35000.0
2008-04-30 12:30:00,52.83,52.86,52.79,52.79,21900.0,34.4155,34.435,34.3894,34.3894,21900.0
2008-04-30 12:40:00,52.78,52.8,52.74,52.75,32700.0,34.3829,34.396,34.3569,34.3634,32700.0
2008-04-30 12:50:00,52.76,52.79,52.68,52.7,42100.0,34.3699,34.3894,34.3178,34.3308,42100.0
2008-04-30 13:00:00,52.69,52.72,52.66,52.69,49100.0,34.3243,34.3438,34.3048,34.3243,49100.0
2008-04-30 13:10:00,52.7,52.76,52.7,52.74,35300.0,34.3308,34.3699,34.3308,34.3569,35300.0
2008-04-30 13:20:00,52.74,52.76,52.68,52.69,16300.0,34.3569,34.3699,34.3178,34.3243,16300.0
2008-04-30 13:30:00,52.68,52.69,52.65,52.67,31100.0,34.3178,34.3243,34.2982,34.3113,31100.0
2008-04-30 13:40:00,52.67,52.68,52.65,52.65,49900.0,34.3113,34.3178,34.2982,34.2982,49900.0
2008-04-30 13:50:00,52.65,52.81,52.63,52.8,200100.0,34.2982,34.4025,34.2852,34.396,200100.0
2008-04-30 14:00:00,52.8,52.9,52.65,52.83,64000.0,34.396,34.4611,34.2982,34.4155,64000.0
2008-04-30 14:10:00,52.84,53.13,52.58,53.06,87700.0,34.422,34.6109,34.2526,34.5653,87700.0
2008-04-30 14:20:00,53.02,53.04,52.68,52.94,51200.0,34.5393,34.5523,34.3178,34.4872,51200.0
2008-04-30 14:30:00,52.93,53.07,52.8,52.92,42800.0,34.4806,34.5718,34.396,34.4741,42800.0
2008-04-30 14:40:00,52.92,53.04,52.79,52.81,52000.0,34.4741,34.5523,34.3894,34.4025,52000.0
2008-04-30 14:50:00,52.81,52.81,52.59,52.59,130500.0,34.4025,34.4025,34.2592,34.2592,130500.0
2008-04-30 15:00:00,52.58,52.64,52.52,52.53,48900.0,34.2526,34.2917,34.2136,34.2201,48900.0
2008-04-30 15:10:00,52.54,52.6,52.23,52.43,101100.0,34.2266,34.2657,34.0246,34.1549,101100.0
2008-04-30 15:20:00,52.43,52.48,52.24,52.27,63700.0,34.1549,34.1875,34.0312,34.0507,63700.0
2008-04-30 15:30:00,52.28,52.46,52.26,52.38,162400.0,34.0572,34.1745,34.0442,34.1224,162400.0
2008-04-30 15:40:00,52.38,52.51,52.28,52.48,109100.0,34.1224,34.207,34.0572,34.1875,109100.0
2008-04-30 15:50:00,52.49,52.49,52.32,52.32,128200.0,34.194,34.194,34.0833,34.0833,128200.0
2008-05-01 09:30:00,52.32,52.6,52.2,52.42,44200.0,34.0833,34.2657,34.0051,34.1484,44200.0
2008-05-01 09:40:00,52.43,52.51,52.36,52.48,43900.0,34.1549,34.207,34.1093,34.1875,43900.0
2008-05-01 09:50:00,52.49,52.6,52.45,52.55,60300.0,34.194,34.2657,34.168,34.2331,60300.0
2008-05-01 10:00:00,52.55,52.78,52.5,52.59,67400.0,34.2331,34.3829,34.2005,34.2592,67400.0
2008-05-01 10:10:00,52.58,52.73,52.58,52.63,54200.0,34.2526,34.3504,34.2526,34.2852,54200.0
2008-05-01 10:20:00,52.62,52.75,52.58,52.69,40200.0,34.2787,34.3634,34.2526,34.3243,40200.0
2008-05-01 10:30:00,52.69,52.72,52.55,52.55,29300.0,34.3243,34.3438,34.2331,34.2331,29300.0
2008-05-01 10:40:00,52.56,52.61,52.55,52.55,29200.0,34.2396,34.2722,34.2331,34.2331,29200.0
2008-05-01 10:50:00,52.55,52.63,52.55,52.57,35000.0,34.2331,34.2852,34.2331,34.2461,35000.0
2008-05-01 11:00:00,52.57,52.62,52.55,52.57,36500.0,34.2461,34.2787,34.2331,34.2461,36500.0
2008-05-01 11:10:00,52.57,52.59,52.55,52.57,29800.0,34.2461,34.2592,34.2331,34.2461,29800.0
2008-05-01 11:20:00,52.57,52.62,52.5,52.56,98600.0,34.2461,34.2787,34.2005,34.2396,98600.0
2008-05-01 11:30:00,52.56,52.63,52.54,52.58,46700.0,34.2396,34.2852,34.2266,34.2526,46700.0
2008-05-01 11:40:00,52.57,52.61,52.55,52.6,43400.0,34.2461,34.2722,34.2331,34.2657,43400.0
2008-05-01 11:50:00,52.6,52.7,52.6,52.69,50900.0,34.2657,34.3308,34.2657,34.3243,50900.0
2008-05-01 12:00:00,52.68,52.75,52.66,52.7,38800.0,34.3178,34.3634,34.3048,34.3308,38800.0
2008-05-01 12:10:00,52.71,52.82,52.7,52.8,33100.0,34.3373,34.409,34.3308,34.396,33100.0
2008-05-01 12:20:00,52.8,52.87,52.78,52.78,26000.0,34.396,34.4416,34.3829,34.3829,26000.0
2008-05-01 12:30:00,52.79,53.0,52.79,52.94,52000.0,34.3894,34.5262,34.3894,34.4872,52000.0
2008-05-01 12:40:00,52.95,53.13,52.94,53.13,72200.0,34.4937,34.6109,34.4872,34.6109,72200.0
2008-05-01 12:50:00,53.13,53.32,53.13,53.22,101600.0,34.6109,34.7347,34.6109,34.6696,101600.0
2008-05-01 13:00:00,53.22,53.23,53.09,53.1,21400.0,34.6696,34.6761,34.5849,34.5914,21400.0
2008-05-01 13:10:00,53.11,53.34,53.1,53.29,44100.0,34.5979,34.7477,34.5914,34.7152,44100.0
2008-05-01 13:20:00,53.28,53.35,53.19,53.32,31600.0,34.7086,34.7542,34.65,34.7347,31600.0
2008-05-01 13:30:00,53.31,53.38,53.3,53.38,20900.0,34.7282,34.7738,34.7217,34.7738,20900.0
2008-05-01 13:40:00,53.38,53.42,53.28,53.28,25400.0,34.7738,34.7998,34.7086,34.7086,25400.0
2008-05-01 13:50:00,53.28,53.32,53.14,53.17,52100.0,34.7086,34.7347,34.6174,34.637,52100.0
2008-05-01 14:00:00,53.15,53.16,53.05,53.1,110000.0,34.624,34.6305,34.5588,34.5914,110000.0
2008-05-01 14:10:00,53.1,53.21,53.1,53.16,42400.0,34.5914,34.663,34.5914,34.6305,42400.0
2008-05-01 14:20:00,53.16,53.29,53.16,53.2,41600.0,34.6305,34.7152,34.6305,34.6565,41600.0
2008-05-01 14:30:00,53.2,53.34,53.18,53.29,61200.0,34.6565,34.7477,34.6435,34.7152,61200.0
2008-05-01 14:40:00,53.28,53.46,53.28,53.41,63100.0,34.7086,34.8259,34.7086,34.7933,63100.0
2008-05-01 14:50:00,53.41,53.45,53.26,53.3,100200.0,34.7933,34.8194,34.6956,34.7217,100200.0
2008-05-01 15:00:00,53.3,53.31,53.18,53.25,81400.0,34.7217,34.7282,34.6435,34.6891,81400.0
2008-05-01 15:10:00,53.24,53.36,53.19,53.34,37200.0,34.6826,34.7608,34.65,34.7477,37200.0
2008-05-01 15:20:00,53.35,53.36,53.25,53.31,79800.0,34.7542,34.7608,34.6891,34.7282,79800.0
2008-05-01 15:30:00,53.31,53.39,53.24,53.3,153600.0,34.7282,34.7803,34.6826,34.7217,153600.0
2008-05-01 15:40:00,53.3,53.36,53.22,53.34,145700.0,34.7217,34.7608,34.6696,34.7477,145700.0
2008-05-01 15:50:00,53.35,53.5,53.32,53.39,251200.0,34.7542,34.852,34.7347,34.7803,251200.0
2008-05-02 09:30:00,54.12,54.12,53.57,53.76,140600.0,35.2559,35.2559,34.8976,35.0213,140600.0
2008-05-02 09:40:00,53.76,53.77,53.45,53.56,57500.0,35.0213,35.0279,34.8194,34.8911,57500.0
2008-05-02 09:50:00,53.57,53.71,53.53,53.66,93300.0,34.8976,34.9888,34.8715,34.9562,93300.0
2008-05-02 10:00:00,53.67,53.97,53.67,53.91,80800.0,34.9627,35.1581,34.9627,35.1191,80800.0
2008-05-02 10:10:00,53.89,53.93,53.73,53.82,130900.0,35.106,35.1321,35.0018,35.0604,130900.0
2008-05-02 10:20:00,53.81,53.81,53.59,53.6,59300.0,35.0539,35.0539,34.9106,34.9171,59300.0
2008-05-02 10:30:00,53.61,53.67,53.52,53.52,25900.0,34.9236,34.9627,34.865,34.865,25900.0
2008-05-02 10:40:00,53.52,53.56,53.43,53.51,53500.0,34.865,34.8911,34.8064,34.8585,53500.0
2008-05-02 10:50:00,53.51,53.52,53.36,53.5,86500.0,34.8585,34.865,34.7608,34.852,86500.0
2008-05-02 11:00:00,53.5,53.51,53.42,53.49,85600.0,34.852,34.8585,34.7998,34.8454,85600.0
2008-05-02 11:10:00,53.49,53.68,53.49,53.52,61500.0,34.8454,34.9692,34.8454,34.865,61500.0
2008-05-02 11:20:00,53.52,53.61,53.45,53.45,43400.0,34.865,34.9236,34.8194,34.8194,43400.0
2008-05-02 11:30:00,53.45,53.56,53.39,53.39,51300.0,34.8194,34.8911,34.7803,34.7803,51300.0
2008-05-02 11:40:00,53.4,53.51,53.4,53.42,31900.0,34.7868,34.8585,34.7868,34.7998,31900.0
2008-05-02 11:50:00,53.42,53.43,53.21,53.21,48000.0,34.7998,34.8064,34.663,34.663,48000.0
2008-05-02 12:00:00,53.21,53.21,53.0,53.0,63600.0,34.663,34.663,34.5262,34.5262,63600.0
2008-05-02 12:10:00,53.01,53.03,52.98,53.03,34100.0,34.5328,34.5458,34.5132,34.5458,34100.0
2008-05-02 12:20:00,53.03,53.06,53.0,53.03,39000.0,34.5458,34.5653,34.5262,34.5458,39000.0
2008-05-02 12:30:00,53.05,53.07,52.96,53.05,63600.0,34.5588,34.5718,34.5002,34.5588,63600.0
2008-05-02 12:40:00,53.05,53.05,52.94,52.96,35800.0,34.5588,34.5588,34.4872,34.5002,35800.0
2008-05-02 12:50:00,52.96,53.06,52.95,52.99,36100.0,34.5002,34.5653,34.4937,34.5197,36100.0
2008-05-02 13:00:00,53.0,53.01,52.81,52.85,41000.0,34.5262,34.5328,34.4025,34.4285,41000.0
2008-05-02 13:10:00,52.86,52.86,52.75,52.76,30800.0,34.435,34.435,34.3634,34.3699,30800.0
2008-05-02 13:20:00,52.77,52.91,52.76,52.88,20600.0,34.3764,34.4676,34.3699,34.4481,20600.0
2008-05-02 13:30:00,52.88,52.95,52.86,52.91,27200.0,34.4481,34.4937,34.435,34.4676,27200.0
2008-05-02 13:40:00,52.9,53.08,52.87,53.03,43600.0,34.4611,34.5784,34.4416,34.5458,43600.0
2008-05-02 13:50:00,53.03,53.03,52.9,52.92,30900.0,34.5458,34.5458,34.4611,34.4741,30900.0
2008-05-02 14:00:00,52.92,53.02,52.76,52.78,57700.0,34.4741,34.5393,34.3699,34.3829,57700.0
2008-05-02 14:10:00,52.78,52.87,52.76,52.82,83100.0,34.3829,34.4416,34.3699,34.409,83100.0
2008-05-02 14:20:00,52.83,52.93,52.8,52.83,44400.0,34.4155,34.4806,34.396,34.4155,44400.0
2008-05-02 14:30:00,52.82,53.1,52.81,53.05,50600.0,34.409,34.5914,34.4025,34.5588,50600.0
2008-05-02 14:40:00,53.05,53.11,52.89,53.11,55100.0,34.5588,34.5979,34.4546,34.5979,55100.0
2008-05-02 14:50:00,53.11,53.12,53.02,53.02,43900.0,34.5979,34.6044,34.5393,34.5393,43900.0
2008-05-02 15:00:00,53.02,53.08,52.98,53.04,50300.0,34.5393,34.5784,34.5132,34.5523,50300.0
2008-05-02 15:10:00,53.05,53.22,53.05,53.13,51900.0,34.5588,34.6696,34.5588,34.6109,51900.0
2008-05-02 15:20:00,53.12,53.2,53.05,53.1,39200.0,34.6044,34.6565,34.5588,34.5914,39200.0
2008-05-02 15:30:00,53.11,53.16,53.04,53.12,48900.0,34.5979,34.6305,34.5523,34.6044,48900.0
2008-05-02 15:40:00,53.12,53.13,53.0,53.04,60000.0,34.6044,34.6109,34.5262,34.5523,60000.0
2008-05-02 15:50:00,53.05,53.18,53.0,53.12,88300.0,34.5588,34.6435,34.5262,34.6044,88300.0
2008-05-05 09:30:00,53.17,53.17,52.55,52.56,70200.0,34.637,34.637,34.2331,34.2396,70200.0
2008-05-05 09:40:00,52.59,52.72,52.53,52.57,217000.0,34.2592,34.3438,34.2201,34.2461,217000.0
2008-05-05 09:50:00,52.56,52.84,52.55,52.75,57700.0,34.2396,34.422,34.2331,34.3634,57700.0
2008-05-05 10:00:00,52.75,52.9,52.65,52.88,101600.0,34.3634,34.4611,34.2982,34.4481,101600.0
2008-05-05 10:10:00,52.88,52.89,52.72,52.75,40900.0,34.4481,34.4546,34.3438,34.3634,40900.0
2008-05-05 10:20:00,52.76,52.83,52.63,52.66,71300.0,34.3699,34.4155,34.2852,34.3048,71300.0
2008-05-05 10:30:00,52.65,52.77,52.6,52.74,46100.0,34.2982,34.3764,34.2657,34.3569,46100.0
2008-05-05 10:40:00,52.76,52.82,52.72,52.8,84300.0,34.3699,34.409,34.3438,34.396,84300.0
2008-05-05 10:50:00,52.8,52.82,52.64,52.65,60500.0,34.396,34.409,34.2917,34.2982,60500.0
2008-05-05 11:00:00,52.68,52.68,52.59,52.63,164000.0,34.3178,34.3178,34.2592,34.2852,164000.0
2008-05-05 11:10:00,52.63,52.66,52.6,52.65,69800.0,34.2852,34.3048,34.2657,34.2982,69800.0
2008-05-05 11:20:00,52.64,52.66,52.59,52.63,160900.0,34.2917,34.3048,34.2592,34.2852,160900.0
2008-05-05 11:30:00,52.64,52.67,52.62,52.63,76700.0,34.2917,34.3113,34.2787,34.2852,76700.0
2008-05-05 11:40:00,52.63,52.72,52.62,52.67,55200.0,34.2852,34.3438,34.2787,34.3113,55200.0
2008-05-05 11:50:00,52.65,52.79,52.63,52.77,63800.0,34.2982,34.3894,34.2852,34.3764,63800.0
2008-05-05 12:00:00,52.77,52.81,52.72,52.72,39600.0,34.3764,34.4025,34.3438,34.3438,39600.0
2008-05-05 12:10:00,52.72,52.83,52.72,52.83,30400.0,34.3438,34.4155,34.3438,34.4155,30400.0
2008-05-05 12:20:00,52.82,52.84,52.68,52.78,28000.0,34.409,34.422,34.3178,34.3829,28000.0
2008-05-05 12:30:00,52.77,52.9,52.74,52.85,24700.0,34.3764,34.4611,34.3569,34.4285,24700.0
2008-05-05 12:40:00,52.84,52.85,52.75,52.85,26600.0,34.422,34.4285,34.3634,34.4285,26600.0
2008-05-05 12:50:00,52.85,52.9,52.85,52.86,17800.0,34.4285,34.4611,34.4285,34.435,17800.0
2008-05-05 13:00:00,52.86,52.9,52.83,52.88,19900.0,34.435,34.4611,34.4155,34.4481,19900.0
2008-05-05 13:10:00,52.88,52.94,52.82,52.85,47500.0,34.4481,34.4872,34.409,34.4285,47500.0
2008-05-05 13:20:00,52.86,52.92,52.85,52.87,19300.0,34.435,34.4741,34.4285,34.4416,19300.0
2008-05-05 13:30:00,52.88,52.88,52.77,52.84,89700.0,34.4481,34.4481,34.3764,34.422,89700.0
2008-05-05 13:40:00,52.83,52.88,52.74,52.74,25200.0,34.4155,34.4481,34.3569,34.3569,25200.0
2008-05-05 13:50:00,52.74,52.8,52.72,52.75,24700.0,34.3569,34.396,34.3438,34.3634,24700.0
2008-05-05 14:00:00,52.73,52.86,52.72,52.85,20500.0,34.3504,34.435,34.3438,34.4285,20500.0
2008-05-05 14:10:00,52.85,52.85,52.71,52.81,32200.0,34.4285,34.4285,34.3373,34.4025,32200.0
2008-05-05 14:20:00,52.82,52.88,52.81,52.87,30600.0,34.409,34.4481,34.4025,34.4416,30600.0
2008-05-05 14:30:00,52.87,52.87,52.82,52.83,43100.0,34.4416,34.4416,34.409,34.4155,43100.0
2008-05-05 14:40:00,52.83,52.92,52.82,52.91,32900.0,34.4155,34.4741,34.409,34.4676,32900.0
2008-05-05 14:50:00,52.92,52.98,52.89,52.91,33200.0,34.4741,34.5132,34.4546,34.4676,33200.0
2008-05-05 15:00:00,52.91,53.01,52.9,52.99,35700.0,34.4676,34.5328,34.4611,34.5197,35700.0
2008-05-05 15:10:00,52.98,53.03,52.95,52.96,41800.0,34.5132,34.5458,34.4937,34.5002,41800.0
2008-05-05 15:20:00,52.95,53.02,52.94,52.96,37500.0,34.4937,34.5393,34.4872,34.5002,37500.0
2008-05-05 15:30:00,52.95,52.97,52.9,52.94,55300.0,34.4937,34.5067,34.4611,34.4872,55300.0
2008-05-05 15:40:00,52.93,52.93,52.82,52.85,103400.0,34.4806,34.4806,34.409,34.4285,103400.0
2008-05-05 15:50:00,52.85,52.97,52.84,52.92,124400.0,34.4285,34.5067,34.422,34.4741,124400.0
2008-05-06 09:30:00,52.79,52.79,52.33,52.39,57800.0,34.3894,34.3894,34.0898,34.1289,57800.0
2008-05-06 09:40:00,52.38,52.41,52.11,52.26,74000.0,34.1224,34.1419,33.9465,34.0442,74000.0
2008-05-06 09:50:00,52.29,52.35,52.26,52.35,43900.0,34.0637,34.1028,34.0442,34.1028,43900.0
2008-05-06 10:00:00,52.34,52.6,52.33,52.5,57100.0,34.0963,34.2657,34.0898,34.2005,57100.0
2008-05-06 10:10:00,52.5,52.59,52.44,52.57,46200.0,34.2005,34.2592,34.1614,34.2461,46200.0
2008-05-06 10:20:00,52.57,52.64,52.5,52.64,44800.0,34.2461,34.2917,34.2005,34.2917,44800.0
2008-05-06 10:30:00,52.64,52.69,52.57,52.63,64300.0,34.2917,34.3243,34.2461,34.2852,64300.0
2008-05-06 10:40:00,52.64,52.74,52.62,52.68,70500.0,34.2917,34.3569,34.2787,34.3178,70500.0
2008-05-06 10:50:00,52.67,52.83,52.65,52.81,41900.0,34.3113,34.4155,34.2982,34.4025,41900.0
2008-05-06 11:00:00,52.8,53.0,52.8,52.89,135000.0,34.396,34.5262,34.396,34.4546,135000.0
2008-05-06 11:10:00,52.9,52.98,52.81,52.83,35300.0,34.4611,34.5132,34.4025,34.4155,35300.0
2008-05-06 11:20:00,52.82,52.9,52.81,52.86,29500.0,34.409,34.4611,34.4025,34.435,29500.0
2008-05-06 11:30:00,52.85,52.9,52.84,52.87,36400.0,34.4285,34.4611,34.422,34.4416,36400.0
2008-05-06 11:40:00,52.87,52.93,52.85,52.92,37200.0,34.4416,34.4806,34.4285,34.4741,37200.0
2008-05-06 11:50:00,52.95,53.03,52.9,53.01,24600.0,34.4937,34.5458,34.4611,34.5328,24600.0
2008-05-06 12:00:00,53.01,53.2,53.0,53.15,57600.0,34.5328,34.6565,34.5262,34.624,57600.0
2008-05-06 12:10:00,53.15,53.27,53.08,53.11,33500.0,34.624,34.7021,34.5784,34.5979,33500.0
2008-05-06 12:20:00,53.12,53.19,53.07,53.09,34600.0,34.6044,34.65,34.5718,34.5849,34600.0
2008-05-06 12:30:00,53.1,53.13,52.98,53.02,16400.0,34.5914,34.6109,34.5132,34.5393,16400.0
2008-05-06 12:40:00,53.02,53.09,53.0,53.09,13800.0,34.5393,34.5849,34.5262,34.5849,13800.0
2008-05-06 12:50:00,53.09,53.24,53.09,53.21,20000.0,34.5849,34.6826,34.5849,34.663,20000.0
2008-05-06 13:00:00,53.21,53.26,53.19,53.26,30900.0,34.663,34.6956,34.65,34.6956,30900.0
2008-05-06 13:10:00,53.25,53.31,53.21,53.24,24300.0,34.6891,34.7282,34.663,34.6826,24300.0
2008-05-06 13:20:00,53.24,53.28,53.23,53.25,27900.0,34.6826,34.7086,34.6761,34.6891,27900.0
2008-05-06 13:30:00,53.25,53.32,53.24,53.31,43000.0,34.6891,34.7347,34.6826,34.7282,43000.0
2008-05-06 13:40:00,53.32,53.37,53.25,53.31,39900.0,34.7347,34.7673,34.6891,34.7282,39900.0
2008-05-06 13:50:00,53.3,53.38,53.27,53.34,28800.0,34.7217,34.7738,34.7021,34.7477,28800.0
2008-05-06 14:00:00,53.34,53.43,53.23,53.38,132800.0,34.7477,34.8064,34.6761,34.7738,132800.0
2008-05-06 14:10:00,53.38,53.4,53.31,53.35,46500.0,34.7738,34.7868,34.7282,34.7542,46500.0
2008-05-06 14:20:00,53.35,53.42,53.34,53.39,26400.0,34.7542,34.7998,34.7477,34.7803,26400.0
2008-05-06 14:30:00,53.4,53.47,53.39,53.39,34400.0,34.7868,34.8324,34.7803,34.7803,34400.0
2008-05-06 14:40:00,53.39,53.52,53.37,53.51,60000.0,34.7803,34.865,34.7673,34.8585,60000.0
2008-05-06 14:50:00,53.51,53.6,53.5,53.54,38400.0,34.8585,34.9171,34.852,34.878,38400.0
2008-05-06 15:00:00,53.55,53.58,53.48,53.51,29000.0,34.8845,34.9041,34.8389,34.8585,29000.0
2008-05-06 15:10:00,53.52,53.59,53.5,53.53,50700.0,34.865,34.9106,34.852,34.8715,50700.0
2008-05-06 15:20:00,53.52,53.53,53.46,53.46,50800.0,34.865,34.8715,34.8259,34.8259,50800.0
2008-05-06 15:30:00,53.47,53.7,53.47,53.63,113000.0,34.8324,34.9823,34.8324,34.9367,113000.0
2008-05-06 15:40:00,53.63,53.63,53.53,53.57,129700.0,34.9367,34.9367,34.8715,34.8976,129700.0
2008-05-06 15:50:00,53.57,53.64,53.52,53.58,243100.0,34.8976,34.9432,34.865,34.9041,243100.0
2008-05-07 09:30:00,53.71,53.71,53.29,53.46,71400.0,34.9888,34.9888,34.7152,34.8259,71400.0
2008-05-07 09:40:00,53.43,53.54,53.43,53.53,40900.0,34.8064,34.878,34.8064,34.8715,40900.0
2008-05-07 09:50:00,53.54,53.69,53.54,53.64,46000.0,34.878,34.9757,34.878,34.9432,46000.0
2008-05-07 10:00:00,53.65,53.66,53.42,53.45,60500.0,34.9497,34.9562,34.7998,34.8194,60500.0
2008-05-07 10:10:00,53.44,53.65,53.42,53.63,66100.0,34.8129,34.9497,34.7998,34.9367,66100.0
2008-05-07 10:20:00,53.62,53.66,53.6,53.64,36000.0,34.9301,34.9562,34.9171,34.9432,36000.0
2008-05-07 10:30:00,53.64,53.75,53.6,53.69,44800.0,34.9432,35.0148,34.9171,34.9757,44800.0
2008-05-07 10:40:00,53.67,53.8,53.59,53.61,40800.0,34.9627,35.0474,34.9106,34.9236,40800.0
2008-05-07 10:50:00,53.62,53.66,53.5,53.55,36500.0,34.9301,34.9562,34.852,34.8845,36500.0
2008-05-07 11:00:00,53.55,53.55,53.49,53.53,23100.0,34.8845,34.8845,34.8454,34.8715,23100.0
2008-05-07 11:10:00,53.54,53.58,53.46,53.53,38100.0,34.878,34.9041,34.8259,34.8715,38100.0
2008-05-07 11:20:00,53.53,53.63,53.51,53.58,48300.0,34.8715,34.9367,34.8585,34.9041,48300.0
2008-05-07 11:30:00,53.58,53.59,53.47,53.48,52400.0,34.9041,34.9106,34.8324,34.8389,52400.0
2008-05-07 11:40:00,53.49,53.53,53.39,53.43,119400.0,34.8454,34.8715,34.7803,34.8064,119400.0
2008-05-07 11:50:00,53.44,53.52,53.42,53.52,63400.0,34.8129,34.865,34.7998,34.865,63400.0
2008-05-07 12:00:00,53.51,53.69,53.49,53.62,48700.0,34.8585,34.9757,34.8454,34.9301,48700.0
2008-05-07 12:10:00,53.61,53.66,53.58,53.64,23000.0,34.9236,34.9562,34.9041,34.9432,23000.0
2008-05-07 12:20:00,53.64,53.64,53.53,53.56,13800.0,34.9432,34.9432,34.8715,34.8911,13800.0
2008-05-07 12:30:00,53.55,53.66,53.55,53.64,54700.0,34.8845,34.9562,34.8845,34.9432,54700.0
2008-05-07 12:40:00,53.65,53.65,53.61,53.62,7700.0,34.9497,34.9497,34.9236,34.9301,7700.0
2008-05-07 12:50:00,53.62,53.62,53.56,53.58,24600.0,34.9301,34.9301,34.8911,34.9041,24600.0
2008-05-07 13:00:00,53.58,53.58,53.4,53.4,56300.0,34.9041,34.9041,34.7868,34.7868,56300.0
2008-05-07 13:10:00,53.4,53.42,53.3,53.32,27300.0,34.7868,34.7998,34.7217,34.7347,27300.0
2008-05-07 13:20:00,53.32,53.41,53.29,53.39,40700.0,34.7347,34.7933,34.7152,34.7803,40700.0
2008-05-07 13:30:00,53.38,53.47,53.37,53.45,39300.0,34.7738,34.8324,34.7673,34.8194,39300.0
2008-05-07 13:40:00,53.46,53.57,53.46,53.56,44600.0,34.8259,34.8976,34.8259,34.8911,44600.0
2008-05-07 13:50:00,53.57,53.57,53.46,53.53,46800.0,34.8976,34.8976,34.8259,34.8715,46800.0
2008-05-07 14:00:00,53.53,53.53,53.47,53.5,55000.0,34.8715,34.8715,34.8324,34.852,55000.0
2008-05-07 14:10:00,53.49,53.51,53.4,53.4,60600.0,34.8454,34.8585,34.7868,34.7868,60600.0
2008-05-07 14:20:00,53.4,53.42,53.19,53.22,89400.0,34.7868,34.7998,34.65,34.6696,89400.0
2008-05-07 14:30:00,53.22,53.23,53.03,53.11,119400.0,34.6696,34.6761,34.5458,34.5979,119400.0
2008-05-07 14:40:00,53.11,53.17,53.07,53.12,46700.0,34.5979,34.637,34.5718,34.6044,46700.0
2008-05-07 14:50:00,53.12,53.22,53.12,53.18,67200.0,34.6044,34.6696,34.6044,34.6435,67200.0
2008-05-07 15:00:00,53.17,53.18,53.0,53.05,82300.0,34.637,34.6435,34.5262,34.5588,82300.0
2008-05-07 15:10:00,53.04,53.12,52.98,53.09,66500.0,34.5523,34.6044,34.5132,34.5849,66500.0
2008-05-07 15:20:00,53.08,53.1,52.88,52.99,104000.0,34.5784,34.5914,34.4481,34.5197,104000.0
2008-05-07 15:30:00,52.99,53.02,52.89,53.0,138600.0,34.5197,34.5393,34.4546,34.5262,138600.0
2008-05-07 15:40:00,53.0,53.17,52.97,53.02,96100.0,34.5262,34.637,34.5067,34.5393,96100.0
2008-05-07 15:50:00,53.0,53.06,52.88,53.0,317500.0,34.5262,34.5653,34.4481,34.5262,317500.0
2008-05-08 09:30:00,53.04,53.04,52.17,52.56,153200.0,34.5523,34.5523,33.9856,34.2396,153200.0
2008-05-08 09:40:00,52.56,52.61,52.28,52.61,159900.0,34.2396,34.2722,34.0572,34.2722,159900.0
2008-05-08 09:50:00,52.6,53.15,52.6,52.95,181600.0,34.2657,34.624,34.2657,34.4937,181600.0
2008-05-08 10:00:00,52.97,53.08,52.91,53.05,78100.0,34.5067,34.5784,34.4676,34.5588,78100.0
2008-05-08 10:10:00,53.05,53.18,52.91,52.95,96200.0,34.5588,34.6435,34.4676,34.4937,96200.0
2008-05-08 10:20:00,52.96,53.0,52.94,53.0,42600.0,34.5002,34.5262,34.4872,34.5262,42600.0
2008-05-08 10:30:00,53.0,53.05,52.94,52.99,69100.0,34.5262,34.5588,34.4872,34.5197,69100.0
2008-05-08 10:40:00,52.99,53.03,52.91,52.92,45500.0,34.5197,34.5458,34.4676,34.4741,45500.0
2008-05-08 10:50:00,52.92,52.95,52.76,52.92,38100.0,34.4741,34.4937,34.3699,34.4741,38100.0
2008-05-08 11:00:00,52.91,53.2,52.88,53.13,48500.0,34.4676,34.6565,34.4481,34.6109,48500.0
2008-05-08 11:10:00,53.14,53.15,53.02,53.07,44400.0,34.6174,34.624,34.5393,34.5718,44400.0
2008-05-08 11:20:00,53.07,53.18,53.05,53.14,61700.0,34.5718,34.6435,34.5588,34.6174,61700.0
2008-05-08 11:30:00,53.14,53.15,53.08,53.11,60500.0,34.6174,34.624,34.5784,34.5979,60500.0
2008-05-08 11:40:00,53.11,53.16,53.1,53.15,28600.0,34.5979,34.6305,34.5914,34.624,28600.0
2008-05-08 11:50:00,53.15,53.25,53.15,53.22,28300.0,34.624,34.6891,34.624,34.6696,28300.0
2008-05-08 12:00:00,53.21,53.22,53.15,53.19,24600.0,34.663,34.6696,34.624,34.65,24600.0
2008-05-08 12:10:00,53.2,53.2,53.14,53.14,27200.0,34.6565,34.6565,34.6174,34.6174,27200.0
2008-05-08 12:20:00,53.14,53.2,53.11,53.16,50000.0,34.6174,34.6565,34.5979,34.6305,50000.0
2008-05-08 12:30:00,53.15,53.17,52.89,52.89,80900.0,34.624,34.637,34.4546,34.4546,80900.0
2008-05-08 12:40:00,52.89,52.94,52.86,52.89,35100.0,34.4546,34.4872,34.435,34.4546,35100.0
2008-05-08 12:50:00,52.9,52.94,52.79,52.88,36600.0,34.4611,34.4872,34.3894,34.4481,36600.0
2008-05-08 13:00:00,52.87,52.95,52.83,52.87,37000.0,34.4416,34.4937,34.4155,34.4416,37000.0
2008-05-08 13:10:00,52.87,52.9,52.79,52.8,16900.0,34.4416,34.4611,34.3894,34.396,16900.0
2008-05-08 13:20:00,52.8,53.17,52.79,53.17,39200.0,34.396,34.637,34.3894,34.637,39200.0
2008-05-08 13:30:00,53.16,53.23,53.1,53.16,31100.0,34.6305,34.6761,34.5914,34.6305,31100.0
2008-05-08 13:40:00,53.16,53.27,53.15,53.22,33100.0,34.6305,34.7021,34.624,34.6696,33100.0
2008-05-08 13:50:00,53.22,53.4,53.2,53.38,22600.0,34.6696,34.7868,34.6565,34.7738,22600.0
2008-05-08 14:00:00,53.39,53.39,53.08,53.09,36100.0,34.7803,34.7803,34.5784,34.5849,36100.0
2008-05-08 14:10:00,53.09,53.14,53.01,53.01,22900.0,34.5849,34.6174,34.5328,34.5328,22900.0
2008-05-08 14:20:00,53.01,53.04,52.84,52.85,79500.0,34.5328,34.5523,34.422,34.4285,79500.0
2008-05-08 14:30:00,52.85,52.93,52.77,52.9,46100.0,34.4285,34.4806,34.3764,34.4611,46100.0
2008-05-08 14:40:00,52.89,52.9,52.74,52.78,131500.0,34.4546,34.4611,34.3569,34.3829,131500.0
2008-05-08 14:50:00,52.75,52.84,52.72,52.79,80300.0,34.3634,34.422,34.3438,34.3894,80300.0
2008-05-08 15:00:00,52.79,52.88,52.71,52.81,53700.0,34.3894,34.4481,34.3373,34.4025,53700.0
2008-05-08 15:10:00,52.8,52.82,52.67,52.73,86600.0,34.396,34.409,34.3113,34.3504,86600.0
2008-05-08 15:20:00,52.71,52.81,52.67,52.74,233700.0,34.3373,34.4025,34.3113,34.3569,233700.0
2008-05-08 15:30:00,52.74,52.85,52.71,52.85,117600.0,34.3569,34.4285,34.3373,34.4285,117600.0
2008-05-08 15:40:00,52.83,52.91,52.74,52.84,137800.0,34.4155,34.4676,34.3569,34.422,137800.0
2008-05-08 15:50:00,52.84,52.86,52.79,52.85,138900.0,34.422,34.435,34.3894,34.4285,138900.0
2008-05-09 09:30:00,52.63,52.63,52.22,52.45,45400.0,34.2852,34.2852,34.0181,34.168,45400.0
2008-05-09 09:40:00,52.45,52.56,52.37,52.53,44900.0,34.168,34.2396,34.1158,34.2201,44900.0
2008-05-09 09:50:00,52.52,52.54,52.3,52.3,48800.0,34.2136,34.2266,34.0702,34.0702,48800.0
2008-05-09 10:00:00,52.31,52.65,52.31,52.54,45000.0,34.0768,34.2982,34.0768,34.2266,45000.0
2008-05-09 10:10:00,52.55,52.6,52.48,52.59,37600.0,34.2331,34.2657,34.1875,34.2592,37600.0
2008-05-09 10:20:00,52.59,52.72,52.53,52.66,41100.0,34.2592,34.3438,34.2201,34.3048,41100.0
2008-05-09 10:30:00,52.65,52.7,52.44,52.56,42200.0,34.2982,34.3308,34.1614,34.2396,42200.0
2008-05-09 10:40:00,52.53,52.62,52.53,52.57,36700.0,34.2201,34.2787,34.2201,34.2461,36700.0
2008-05-09 10:50:00,52.58,52.59,52.53,52.58,29900.0,34.2526,34.2592,34.2201,34.2526,29900.0
2008-05-09 11:00:00,52.59,52.59,52.46,52.56,131600.0,34.2592,34.2592,34.1745,34.2396,131600.0
2008-05-09 11:10:00,52.57,52.64,52.55,52.59,52100.0,34.2461,34.2917,34.2331,34.2592,52100.0
2008-05-09 11:20:00,52.58,52.67,52.57,52.66,58100.0,34.2526,34.3113,34.2461,34.3048,58100.0
2008-05-09 11:30:00,52.65,52.85,52.65,52.69,37500.0,34.2982,34.4285,34.2982,34.3243,37500.0
2008-05-09 11:40:00,52.72,52.77,52.69,52.76,12800.0,34.3438,34.3764,34.3243,34.3699,12800.0
2008-05-09 11:50:00,52.76,52.81,52.7,52.76,17900.0,34.3699,34.4025,34.3308,34.3699,17900.0
2008-05-09 12:00:00,52.74,52.76,52.65,52.68,13200.0,34.3569,34.3699,34.2982,34.3178,13200.0
2008-05-09 12:10:00,52.68,52.76,52.65,52.75,15000.0,34.3178,34.3699,34.2982,34.3634,15000.0
2008-05-09 12:20:00,52.75,52.8,52.73,52.77,17500.0,34.3634,34.396,34.3504,34.3764,17500.0
2008-05-09 12:30:00,52.76,52.81,52.75,52.79,19900.0,34.3699,34.4025,34.3634,34.3894,19900.0
2008-05-09 12:40:00,52.8,52.86,52.77,52.86,20600.0,34.396,34.435,34.3764,34.435,20600.0
2008-05-09 12:50:00,52.84,52.96,52.83,52.96,24400.0,34.422,34.5002,34.4155,34.5002,24400.0
2008-05-09 13:00:00,52.95,52.95,52.89,52.89,28300.0,34.4937,34.4937,34.4546,34.4546,28300.0
2008-05-09 13:10:00,52.91,52.91,52.82,52.83,12000.0,34.4676,34.4676,34.409,34.4155,12000.0
2008-05-09 13:20:00,52.83,52.92,52.83,52.88,18300.0,34.4155,34.4741,34.4155,34.4481,18300.0
2008-05-09 13:30:00,52.89,52.89,52.78,52.83,20700.0,34.4546,34.4546,34.3829,34.4155,20700.0
2008-05-09 13:40:00,52.82,52.9,52.82,52.89,21800.0,34.409,34.4611,34.409,34.4546,21800.0
2008-05-09 13:50:00,52.88,52.94,52.8,52.92,25000.0,34.4481,34.4872,34.396,34.4741,25000.0
2008-05-09 14:00:00,52.91,52.95,52.9,52.92,30500.0,34.4676,34.4937,34.4611,34.4741,30500.0
2008-05-09 14:10:00,52.91,53.04,52.91,53.01,90500.0,34.4676,34.5523,34.4676,34.5328,90500.0
2008-05-09 14:20:00,53.0,53.03,52.91,52.93,66900.0,34.5262,34.5458,34.4676,34.4806,66900.0
2008-05-09 14:30:00,52.93,52.95,52.86,52.95,30600.0,34.4806,34.4937,34.435,34.4937,30600.0
2008-05-09 14:40:00,52.94,52.97,52.91,52.93,25000.0,34.4872,34.5067,34.4676,34.4806,25000.0
2008-05-09 14:50:00,52.93,53.03,52.91,53.0,34100.0,34.4806,34.5458,34.4676,34.5262,34100.0
2008-05-09 15:00:00,52.99,53.04,52.96,52.99,27100.0,34.5197,34.5523,34.5002,34.5197,27100.0
2008-05-09 15:10:00,52.99,53.0,52.95,52.97,30200.0,34.5197,34.5262,34.4937,34.5067,30200.0
2008-05-09 15:20:00,52.97,53.15,52.95,53.14,71500.0,34.5067,34.624,34.4937,34.6174,71500.0
2008-05-09 15:30:00,53.14,53.17,53.08,53.12,51000.0,34.6174,34.637,34.5784,34.6044,51000.0
2008-05-09 15:40:00,53.13,53.2,52.98,53.02,94500.0,34.6109,34.6565,34.5132,34.5393,94500.0
2008-05-09 15:50:00,53.02,53.08,52.92,53.07,151200.0,34.5393,34.5784,34.4741,34.5718,151200.0
2008-05-12 09:30:00,53.15,53.47,53.03,53.19,62700.0,34.624,34.8324,34.5458,34.65,62700.0
2008-05-12 09:40:00,53.2,53.26,53.05,53.18,46500.0,34.6565,34.6956,34.5588,34.6435,46500.0
2008-05-12 09:50:00,53.17,53.17,52.66,52.75,90100.0,34.637,34.637,34.3048,34.3634,90100.0
2008-05-12 10:00:00,52.75,52.83,52.68,52.73,41900.0,34.3634,34.4155,34.3178,34.3504,41900.0
2008-05-12 10:10:00,52.71,52.73,52.63,52.73,25700.0,34.3373,34.3504,34.2852,34.3504,25700.0
2008-05-12 10:20:00,52.73,52.86,52.73,52.84,19900.0,34.3504,34.435,34.3504,34.422,19900.0
2008-05-12 10:30:00,52.82,52.99,52.78,52.95,28700.0,34.409,34.5197,34.3829,34.4937,28700.0
2008-05-12 10:40:00,52.95,53.16,52.91,53.09,27100.0,34.4937,34.6305,34.4676,34.5849,27100.0
2008-05-12 10:50:00,53.09,53.11,53.05,53.07,17400.0,34.5849,34.5979,34.5588,34.5718,17400.0
2008-05-12 11:00:00,53.09,53.15,53.07,53.07,29700.0,34.5849,34.624,34.5718,34.5718,29700.0
2008-05-12 11:10:00,53.09,53.14,53.06,53.06,25300.0,34.5849,34.6174,34.5653,34.5653,25300.0
2008-05-12 11:20:00,53.06,53.2,53.05,53.2,36900.0,34.5653,34.6565,34.5588,34.6565,36900.0
2008-05-12 11:30:00,53.2,53.29,53.19,53.28,25500.0,34.6565,34.7152,34.65,34.7086,25500.0
2008-05-12 11:40:00,53.28,53.3,53.25,53.28,35400.0,34.7086,34.7217,34.6891,34.7086,35400.0
2008-05-12 11:50:00,53.28,53.3,53.28,53.29,29400.0,34.7086,34.7217,34.7086,34.7152,29400.0
2008-05-12 12:00:00,53.29,53.3,53.24,53.25,20200.0,34.7152,34.7217,34.6826,34.6891,20200.0
2008-05-12 12:10:00,53.27,53.31,53.21,53.21,15900.0,34.7021,34.7282,34.663,34.663,15900.0
2008-05-12 12:20:00,53.23,53.25,53.19,53.24,9300.0,34.6761,34.6891,34.65,34.6826,9300.0
2008-05-12 12:30:00,53.23,53.29,53.19,53.28,15200.0,34.6761,34.7152,34.65,34.7086,15200.0
2008-05-12 12:40:00,53.28,53.44,53.28,53.33,38100.0,34.7086,34.8129,34.7086,34.7412,38100.0
2008-05-12 12:50:00,53.32,53.43,53.29,53.29,12800.0,34.7347,34.8064,34.7152,34.7152,12800.0
2008-05-12 13:00:00,53.29,53.35,53.28,53.32,26500.0,34.7152,34.7542,34.7086,34.7347,26500.0
2008-05-12 13:10:00,53.31,53.37,53.24,53.3,19600.0,34.7282,34.7673,34.6826,34.7217,19600.0
2008-05-12 13:20:00,53.28,53.35,53.28,53.3,20400.0,34.7086,34.7542,34.7086,34.7217,20400.0
2008-05-12 13:30:00,53.29,53.3,53.25,53.28,27600.0,34.7152,34.7217,34.6891,34.7086,27600.0
2008-05-12 13:40:00,53.28,53.32,53.27,53.3,18200.0,34.7086,34.7347,34.7021,34.7217,18200.0
2008-05-12 13:50:00,53.3,53.31,53.28,53.3,13300.0,34.7217,34.7282,34.7086,34.7217,13300.0
2008-05-12 14:00:00,53.3,53.34,53.28,53.31,15900.0,34.7217,34.7477,34.7086,34.7282,15900.0
2008-05-12 14:10:00,53.31,53.4,53.3,53.38,21000.0,34.7282,34.7868,34.7217,34.7738,21000.0
2008-05-12 14:20:00,53.37,53.5,53.34,53.49,22100.0,34.7673,34.852,34.7477,34.8454,22100.0
2008-05-12 14:30:00,53.49,53.59,53.47,53.56,22400.0,34.8454,34.9106,34.8324,34.8911,22400.0
2008-05-12 14:40:00,53.56,53.61,53.53,53.55,31400.0,34.8911,34.9236,34.8715,34.8845,31400.0
2008-05-12 14:50:00,53.56,53.65,53.55,53.62,35500.0,34.8911,34.9497,34.8845,34.9301,35500.0
2008-05-12 15:00:00,53.63,53.7,53.58,53.63,46500.0,34.9367,34.9823,34.9041,34.9367,46500.0
2008-05-12 15:10:00,53.63,53.73,53.62,53.73,34900.0,34.9367,35.0018,34.9301,35.0018,34900.0
2008-05-12 15:20:00,53.72,53.78,53.69,53.73,51100.0,34.9953,35.0344,34.9757,35.0018,51100.0
2008-05-12 15:30:00,53.73,53.78,53.68,53.75,61200.0,35.0018,35.0344,34.9692,35.0148,61200.0
2008-05-12 15:40:00,53.74,53.74,53.61,53.64,95800.0,35.0083,35.0083,34.9236,34.9432,95800.0
2008-05-12 15:50:00,53.65,53.72,53.62,53.68,168800.0,34.9497,34.9953,34.9301,34.9692,168800.0
2008-05-13 09:30:00,53.78,54.14,53.78,53.9,70300.0,35.0344,35.2689,35.0344,35.1125,70300.0
2008-05-13 09:40:00,53.91,54.14,53.84,53.99,49500.0,35.1191,35.2689,35.0735,35.1712,49500.0
2008-05-13 09:50:00,53.97,54.01,53.82,54.0,48100.0,35.1581,35.1842,35.0604,35.1777,48100.0
2008-05-13 10:00:00,53.99,54.07,53.91,54.05,56600.0,35.1712,35.2233,35.1191,35.2103,56600.0
2008-05-13 10:10:00,54.05,54.1,53.91,54.07,43100.0,35.2103,35.2428,35.1191,35.2233,43100.0
2008-05-13 10:20:00,54.07,54.17,54.06,54.06,29400.0,35.2233,35.2884,35.2168,35.2168,29400.0
2008-05-13 10:30:00,54.08,54.21,54.07,54.2,47200.0,35.2298,35.3145,35.2233,35.308,47200.0
2008-05-13 10:40:00,54.21,54.22,53.99,54.06,32300.0,35.3145,35.321,35.1712,35.2168,32300.0
2008-05-13 10:50:00,54.07,54.09,54.02,54.09,63300.0,35.2233,35.2363,35.1907,35.2363,63300.0
2008-05-13 11:00:00,54.1,54.11,54.03,54.07,33300.0,35.2428,35.2493,35.1972,35.2233,33300.0
2008-05-13 11:10:00,54.08,54.17,54.06,54.09,32700.0,35.2298,35.2884,35.2168,35.2363,32700.0
2008-05-13 11:20:00,54.1,54.11,54.04,54.07,34700.0,35.2428,35.2493,35.2037,35.2233,34700.0
2008-05-13 11:30:00,54.07,54.14,54.04,54.06,41800.0,35.2233,35.2689,35.2037,35.2168,41800.0
2008-05-13 11:40:00,54.06,54.3,54.04,54.21,42600.0,35.2168,35.3731,35.2037,35.3145,42600.0
2008-05-13 11:50:00,54.21,54.31,54.16,54.31,30500.0,35.3145,35.3796,35.2819,35.3796,30500.0
2008-05-13 12:00:00,54.3,54.45,54.3,54.42,70300.0,35.3731,35.4708,35.3731,35.4513,70300.0
2008-05-13 12:10:00,54.43,54.43,54.34,54.42,45900.0,35.4578,35.4578,35.3992,35.4513,45900.0
2008-05-13 12:20:00,54.41,54.55,54.41,54.46,90400.0,35.4448,35.536,35.4448,35.4773,90400.0
2008-05-13 12:30:00,54.46,54.57,54.44,54.46,70600.0,35.4773,35.549,35.4643,35.4773,70600.0
2008-05-13 12:40:00,54.46,54.46,54.31,54.33,36400.0,35.4773,35.4773,35.3796,35.3927,36400.0
2008-05-13 12:50:00,54.34,54.35,54.25,54.25,36800.0,35.3992,35.4057,35.3405,35.3405,36800.0
2008-05-13 13:00:00,54.25,54.34,54.24,54.33,47500.0,35.3405,35.3992,35.334,35.3927,47500.0
2008-05-13 13:10:00,54.34,54.39,54.3,54.37,46300.0,35.3992,35.4317,35.3731,35.4187,46300.0
2008-05-13 13:20:00,54.36,54.45,54.36,54.43,43700.0,35.4122,35.4708,35.4122,35.4578,43700.0
2008-05-13 13:30:00,54.43,54.51,54.41,54.46,40300.0,35.4578,35.5099,35.4448,35.4773,40300.0
2008-05-13 13:40:00,54.46,54.62,54.44,54.56,52600.0,35.4773,35.5816,35.4643,35.5425,52600.0
2008-05-13 13:50:00,54.55,54.66,54.51,54.62,54900.0,35.536,35.6076,35.5099,35.5816,54900.0
2008-05-13 14:00:00,54.62,54.72,54.62,54.67,48400.0,35.5816,35.6467,35.5816,35.6141,48400.0
2008-05-13 14:10:00,54.66,54.67,54.6,54.64,55700.0,35.6076,35.6141,35.5685,35.5946,55700.0
2008-05-13 14:20:00,54.64,54.66,54.56,54.64,51700.0,35.5946,35.6076,35.5425,35.5946,51700.0
2008-05-13 14:30:00,54.65,54.76,54.63,54.74,63100.0,35.6011,35.6728,35.5881,35.6597,63100.0
2008-05-13 14:40:00,54.75,54.77,54.66,54.69,79500.0,35.6663,35.6793,35.6076,35.6272,79500.0
2008-05-13 14:50:00,54.69,54.82,54.69,54.75,56700.0,35.6272,35.7119,35.6272,35.6663,56700.0
2008-05-13 15:00:00,54.75,54.86,54.74,54.84,67000.0,35.6663,35.7379,35.6597,35.7249,67000.0
2008-05-13 15:10:00,54.84,54.89,54.71,54.71,96100.0,35.7249,35.7575,35.6402,35.6402,96100.0
2008-05-13 15:20:00,54.71,54.73,54.63,54.73,71900.0,35.6402,35.6532,35.5881,35.6532,71900.0
2008-05-13 15:30:00,54.73,54.76,54.69,54.73,81000.0,35.6532,35.6728,35.6272,35.6532,81000.0
2008-05-13 15:40:00,54.72,54.76,54.69,54.74,74500.0,35.6467,35.6728,35.6272,35.6597,74500.0
2008-05-13 15:50:00,54.74,54.79,54.72,54.72,117700.0,35.6597,35.6923,35.6467,35.6467,117700.0
2008-05-14 09:30:00,55.0,55.0,54.8,54.98,85400.0,35.8291,35.8291,35.6988,35.8161,85400.0
2008-05-14 09:40:00,55.0,55.26,54.95,55.24,95100.0,35.8291,35.9985,35.7965,35.9855,95100.0
2008-05-14 09:50:00,55.24,55.29,55.2,55.28,52500.0,35.9855,36.018,35.9594,36.0115,52500.0
2008-05-14 10:00:00,55.26,55.3,55.23,55.25,40600.0,35.9985,36.0246,35.979,35.992,40600.0
2008-05-14 10:10:00,55.24,55.39,55.2,55.39,50300.0,35.9855,36.0832,35.9594,36.0832,50300.0
2008-05-14 10:20:00,55.36,55.44,55.3,55.35,35400.0,36.0636,36.1158,36.0246,36.0571,35400.0
2008-05-14 10:30:00,55.35,55.53,55.33,55.44,47900.0,36.0571,36.1744,36.0441,36.1158,47900.0
2008-05-14 10:40:00,55.45,55.48,55.3,55.34,40800.0,36.1223,36.1418,36.0246,36.0506,40800.0
2008-05-14 10:50:00,55.33,55.39,55.31,55.38,20100.0,36.0441,36.0832,36.0311,36.0767,20100.0
2008-05-14 11:00:00,55.38,55.44,55.31,55.36,40800.0,36.0767,36.1158,36.0311,36.0636,40800.0
2008-05-14 11:10:00,55.34,55.34,55.28,55.33,18400.0,36.0506,36.0506,36.0115,36.0441,18400.0
2008-05-14 11:20:00,55.32,55.34,55.25,55.32,24900.0,36.0376,36.0506,35.992,36.0376,24900.0
2008-05-14 11:30:00,55.31,55.37,55.28,55.34,22900.0,36.0311,36.0702,36.0115,36.0506,22900.0
2008-05-14 11:40:00,55.34,55.4,55.28,55.31,41200.0,36.0506,36.0897,36.0115,36.0311,41200.0
2008-05-14 11:50:00,55.31,55.35,55.27,55.35,29600.0,36.0311,36.0571,36.005,36.0571,29600.0
2008-05-14 12:00:00,55.34,55.35,55.29,55.34,20800.0,36.0506,36.0571,36.018,36.0506,20800.0
2008-05-14 12:10:00,55.34,55.35,54.69,55.28,27300.0,36.0506,36.0571,35.6272,36.0115,27300.0
2008-05-14 12:20:00,55.28,55.31,55.25,55.26,35900.0,36.0115,36.0311,35.992,35.9985,35900.0
2008-05-14 12:30:00,55.26,55.3,55.19,55.22,38100.0,35.9985,36.0246,35.9529,35.9724,38100.0
2008-05-14 12:40:00,55.22,55.22,55.18,55.19,18500.0,35.9724,35.9724,35.9464,35.9529,18500.0
2008-05-14 12:50:00,55.19,55.25,55.11,55.23,33300.0,35.9529,35.992,35.9008,35.979,33300.0
2008-05-14 13:00:00,55.25,55.4,55.24,55.37,29200.0,35.992,36.0897,35.9855,36.0702,29200.0
2008-05-14 13:10:00,55.36,55.5,55.36,55.49,25200.0,36.0636,36.1548,36.0636,36.1483,25200.0
2008-05-14 13:20:00,55.49,55.52,55.48,55.5,36200.0,36.1483,36.1679,36.1418,36.1548,36200.0
2008-05-14 13:30:00,55.51,55.59,55.49,55.55,41900.0,36.1614,36.2135,36.1483,36.1874,41900.0
2008-05-14 13:40:00,55.54,55.58,55.49,55.51,24900.0,36.1809,36.207,36.1483,36.1614,24900.0
2008-05-14 13:50:00,55.51,55.55,55.48,55.49,53100.0,36.1614,36.1874,36.1418,36.1483,53100.0
2008-05-14 14:00:00,55.5,55.52,55.46,55.51,35300.0,36.1548,36.1679,36.1288,36.1614,35300.0
2008-05-14 14:10:00,55.5,55.54,55.47,55.52,26700.0,36.1548,36.1809,36.1353,36.1679,26700.0
2008-05-14 14:20:00,55.51,55.57,55.5,55.56,31700.0,36.1614,36.2004,36.1548,36.1939,31700.0
2008-05-14 14:30:00,55.56,55.59,55.52,55.52,45200.0,36.1939,36.2135,36.1679,36.1679,45200.0
2008-05-14 14:40:00,55.54,55.55,55.5,55.51,28500.0,36.1809,36.1874,36.1548,36.1614,28500.0
2008-05-14 14:50:00,55.51,55.53,55.48,55.51,47200.0,36.1614,36.1744,36.1418,36.1614,47200.0
2008-05-14 15:00:00,55.5,55.54,55.42,55.43,60100.0,36.1548,36.1809,36.1027,36.1092,60100.0
2008-05-14 15:10:00,55.44,55.47,55.39,55.44,55100.0,36.1158,36.1353,36.0832,36.1158,55100.0
2008-05-14 15:20:00,55.44,55.45,55.28,55.31,74600.0,36.1158,36.1223,36.0115,36.0311,74600.0
2008-05-14 15:30:00,55.32,55.33,55.2,55.23,89700.0,36.0376,36.0441,35.9594,35.979,89700.0
2008-05-14 15:40:00,55.23,55.25,55.07,55.19,115500.0,35.979,35.992,35.8747,35.9529,115500.0
2008-05-14 15:50:00,55.2,55.25,55.13,55.13,148800.0,35.9594,35.992,35.9138,35.9138,148800.0
2008-05-15 09:30:00,54.57,55.22,54.15,54.52,125200.0,35.549,35.9724,35.2754,35.5164,125200.0
2008-05-15 09:40:00,54.48,54.72,54.48,54.66,54600.0,35.4904,35.6467,35.4904,35.6076,54600.0
2008-05-15 09:50:00,54.66,54.69,54.4,54.65,63100.0,35.6076,35.6272,35.4383,35.6011,63100.0
2008-05-15 10:00:00,54.67,54.82,54.51,54.81,62900.0,35.6141,35.7119,35.5099,35.7053,62900.0
2008-05-15 10:10:00,54.8,54.88,54.48,54.63,51100.0,35.6988,35.7509,35.4904,35.5881,51100.0
2008-05-15 10:20:00,54.63,54.76,54.62,54.66,35400.0,35.5881,35.6728,35.5816,35.6076,35400.0
2008-05-15 10:30:00,54.67,54.76,54.58,54.72,39800.0,35.6141,35.6728,35.5555,35.6467,39800.0
2008-05-15 10:40:00,54.7,54.86,54.68,54.78,49800.0,35.6337,35.7379,35.6207,35.6858,49800.0
2008-05-15 10:50:00,54.79,54.79,54.73,54.73,27800.0,35.6923,35.6923,35.6532,35.6532,27800.0
2008-05-15 11:00:00,54.74,54.84,54.7,54.74,40700.0,35.6597,35.7249,35.6337,35.6597,40700.0
2008-05-15 11:10:00,54.73,54.79,54.69,54.78,52100.0,35.6532,35.6923,35.6272,35.6858,52100.0
2008-05-15 11:20:00,54.78,54.83,54.73,54.75,49100.0,35.6858,35.7184,35.6532,35.6663,49100.0
2008-05-15 11:30:00,54.76,54.79,54.65,54.71,54500.0,35.6728,35.6923,35.6011,35.6402,54500.0
2008-05-15 11:40:00,54.7,54.75,54.66,54.67,46700.0,35.6337,35.6663,35.6076,35.6141,46700.0
2008-05-15 11:50:00,54.67,54.67,54.52,54.54,36300.0,35.6141,35.6141,35.5164,35.5295,36300.0
2008-05-15 12:00:00,54.54,54.6,54.51,54.52,31400.0,35.5295,35.5685,35.5099,35.5164,31400.0
2008-05-15 12:10:00,54.5,54.61,54.49,54.59,46500.0,35.5034,35.5751,35.4969,35.562,46500.0
2008-05-15 12:20:00,54.59,54.84,54.59,54.81,25200.0,35.562,35.7249,35.562,35.7053,25200.0
2008-05-15 12:30:00,54.81,54.83,54.69,54.76,38700.0,35.7053,35.7184,35.6272,35.6728,38700.0
2008-05-15 12:40:00,54.76,54.86,54.71,54.84,30400.0,35.6728,35.7379,35.6402,35.7249,30400.0
2008-05-15 12:50:00,54.82,54.83,54.78,54.82,18600.0,35.7119,35.7184,35.6858,35.7119,18600.0
2008-05-15 13:00:00,54.81,54.92,54.79,54.79,42600.0,35.7053,35.777,35.6923,35.6923,42600.0
2008-05-15 13:10:00,54.78,54.84,54.77,54.8,26000.0,35.6858,35.7249,35.6793,35.6988,26000.0
2008-05-15 13:20:00,54.82,54.85,54.76,54.8,33100.0,35.7119,35.7314,35.6728,35.6988,33100.0
2008-05-15 13:30:00,54.82,54.87,54.76,54.79,38200.0,35.7119,35.7444,35.6728,35.6923,38200.0
2008-05-15 13:40:00,54.78,54.87,54.77,54.85,30900.0,35.6858,35.7444,35.6793,35.7314,30900.0
2008-05-15 13:50:00,54.84,54.84,54.75,54.81,27700.0,35.7249,35.7249,35.6663,35.7053,27700.0
2008-05-15 14:00:00,54.82,54.94,54.79,54.94,44700.0,35.7119,35.79,35.6923,35.79,44700.0
2008-05-15 14:10:00,54.95,55.0,54.94,54.94,36700.0,35.7965,35.8291,35.79,35.79,36700.0
2008-05-15 14:20:00,54.94,54.99,54.82,54.82,41800.0,35.79,35.8226,35.7119,35.7119,41800.0
2008-05-15 14:30:00,54.82,54.89,54.81,54.87,29100.0,35.7119,35.7575,35.7053,35.7444,29100.0
2008-05-15 14:40:00,54.87,54.93,54.84,54.91,27600.0,35.7444,35.7835,35.7249,35.7705,27600.0
2008-05-15 14:50:00,54.91,55.0,54.85,54.85,32300.0,35.7705,35.8291,35.7314,35.7314,32300.0
2008-05-15 15:00:00,54.85,54.95,54.83,54.92,31000.0,35.7314,35.7965,35.7184,35.777,31000.0
2008-05-15 15:10:00,54.9,54.95,54.87,54.93,21700.0,35.764,35.7965,35.7444,35.7835,21700.0
2008-05-15 15:20:00,54.91,54.95,54.86,54.9,36900.0,35.7705,35.7965,35.7379,35.764,36900.0
2008-05-15 15:30:00,54.91,55.0,54.86,55.0,43600.0,35.7705,35.8291,35.7379,35.8291,43600.0
2008-05-15 15:40:00,55.0,55.16,54.98,55.1,94300.0,35.8291,35.9334,35.8161,35.8943,94300.0
2008-05-15 15:50:00,55.11,55.14,55.01,55.08,69300.0,35.9008,35.9203,35.8356,35.8812,69300.0
2008-05-16 09:30:00,55.19,55.19,54.93,54.99,277700.0,35.9529,35.9529,35.7835,35.8226,277700.0
2008-05-16 09:40:00,54.99,54.99,54.59,54.65,50400.0,35.8226,35.8226,35.562,35.6011,50400.0
2008-05-16 09:50:00,54.63,54.83,54.6,54.65,87100.0,35.5881,35.7184,35.5685,35.6011,87100.0
2008-05-16 10:00:00,54.65,54.67,54.46,54.47,60000.0,35.6011,35.6141,35.4773,35.4839,60000.0
2008-05-16 10:10:00,54.48,54.61,54.45,54.53,52400.0,35.4904,35.5751,35.4708,35.5229,52400.0
2008-05-16 10:20:00,54.53,54.58,54.37,54.49,57000.0,35.5229,35.5555,35.4187,35.4969,57000.0
2008-05-16 10:30:00,54.5,54.6,54.45,54.53,58300.0,35.5034,35.5685,35.4708,35.5229,58300.0
2008-05-16 10:40:00,54.52,54.55,54.44,54.5,30200.0,35.5164,35.536,35.4643,35.5034,30200.0
2008-05-16 10:50:00,54.5,54.5,54.23,54.27,81800.0,35.5034,35.5034,35.3275,35.3536,81800.0
2008-05-16 11:00:00,54.24,54.24,54.06,54.15,210900.0,35.334,35.334,35.2168,35.2754,210900.0
2008-05-16 11:10:00,54.15,54.15,53.91,53.96,77300.0,35.2754,35.2754,35.1191,35.1516,77300.0
2008-05-16 11:20:00,53.96,54.02,53.88,53.97,75400.0,35.1516,35.1907,35.0995,35.1581,75400.0
2008-05-16 11:30:00,53.99,54.13,53.95,54.13,51400.0,35.1712,35.2624,35.1451,35.2624,51400.0
2008-05-16 11:40:00,54.12,54.16,54.11,54.15,64100.0,35.2559,35.2819,35.2493,35.2754,64100.0
2008-05-16 11:50:00,54.15,54.23,54.07,54.08,73000.0,35.2754,35.3275,35.2233,35.2298,73000.0
2008-05-16 12:00:00,54.07,54.09,54.04,54.07,30600.0,35.2233,35.2363,35.2037,35.2233,30600.0
2008-05-16 12:10:00,54.08,54.28,54.08,54.28,42300.0,35.2298,35.3601,35.2298,35.3601,42300.0
2008-05-16 12:20:00,54.27,54.34,54.25,54.33,26900.0,35.3536,35.3992,35.3405,35.3927,26900.0
2008-05-16 12:30:00,54.34,54.39,54.28,54.32,28800.0,35.3992,35.4317,35.3601,35.3861,28800.0
2008-05-16 12:40:00,54.32,54.42,54.32,54.41,21800.0,35.3861,35.4513,35.3861,35.4448,21800.0
2008-05-16 12:50:00,54.41,54.49,54.4,54.47,28000.0,35.4448,35.4969,35.4383,35.4839,28000.0
2008-05-16 13:00:00,54.46,54.61,54.45,54.61,38400.0,35.4773,35.5751,35.4708,35.5751,38400.0
2008-05-16 13:10:00,54.6,54.61,54.2,54.38,162700.0,35.5685,35.5751,35.308,35.4252,162700.0
2008-05-16 13:20:00,54.38,54.45,54.33,54.45,34200.0,35.4252,35.4708,35.3927,35.4708,34200.0
2008-05-16 13:30:00,54.46,54.49,54.4,54.4,57000.0,35.4773,35.4969,35.4383,35.4383,57000.0
2008-05-16 13:40:00,54.41,54.44,54.39,54.41,37800.0,35.4448,35.4643,35.4317,35.4448,37800.0
2008-05-16 13:50:00,54.41,54.69,54.4,54.47,214400.0,35.4448,35.6272,35.4383,35.4839,214400.0
2008-05-16 14:00:00,54.47,54.48,54.39,54.43,28000.0,35.4839,35.4904,35.4317,35.4578,28000.0
2008-05-16 14:10:00,54.42,54.5,54.42,54.5,41000.0,35.4513,35.5034,35.4513,35.5034,41000.0
2008-05-16 14:20:00,54.5,54.51,54.41,54.42,46600.0,35.5034,35.5099,35.4448,35.4513,46600.0
2008-05-16 14:30:00,54.43,54.48,54.4,54.47,66000.0,35.4578,35.4904,35.4383,35.4839,66000.0
2008-05-16 14:40:00,54.48,54.57,54.45,54.54,35200.0,35.4904,35.549,35.4708,35.5295,35200.0
2008-05-16 14:50:00,54.53,54.61,54.51,54.55,40800.0,35.5229,35.5751,35.5099,35.536,40800.0
2008-05-16 15:00:00,54.56,54.61,54.49,54.6,68500.0,35.5425,35.5751,35.4969,35.5685,68500.0
2008-05-16 15:10:00,54.61,54.62,54.58,54.61,42300.0,35.5751,35.5816,35.5555,35.5751,42300.0
2008-05-16 15:20:00,54.62,54.64,54.53,54.54,83100.0,35.5816,35.5946,35.5229,35.5295,83100.0
2008-05-16 15:30:00,54.53,54.66,54.51,54.62,67400.0,35.5229,35.6076,35.5099,35.5816,67400.0
2008-05-16 15:40:00,54.63,54.64,54.55,54.6,77700.0,35.5881,35.5946,35.536,35.5685,77700.0
2008-05-16 15:50:00,54.61,54.65,54.58,54.6,119400.0,35.5751,35.6011,35.5555,35.5685,119400.0
2008-05-19 09:30:00,54.77,54.95,54.64,54.81,26500.0,35.6793,35.7965,35.5946,35.7053,26500.0
2008-05-19 09:40:00,54.78,54.81,54.6,54.74,32600.0,35.6858,35.7053,35.5685,35.6597,32600.0
2008-05-19 09:50:00,54.74,54.89,54.74,54.81,29600.0,35.6597,35.7575,35.6597,35.7053,29600.0
2008-05-19 10:00:00,54.83,55.02,54.83,55.01,65000.0,35.7184,35.8422,35.7184,35.8356,65000.0
2008-05-19 10:10:00,55.0,55.03,54.94,54.98,29600.0,35.8291,35.8487,35.79,35.8161,29600.0
2008-05-19 10:20:00,54.99,55.08,54.97,54.97,31100.0,35.8226,35.8812,35.8096,35.8096,31100.0
2008-05-19 10:30:00,54.97,55.09,54.95,55.06,34000.0,35.8096,35.8878,35.7965,35.8682,34000.0
2008-05-19 10:40:00,55.05,55.09,55.01,55.01,12300.0,35.8617,35.8878,35.8356,35.8356,12300.0
2008-05-19 10:50:00,55.04,55.11,54.99,55.0,57700.0,35.8552,35.9008,35.8226,35.8291,57700.0
2008-05-19 11:00:00,55.0,55.01,54.98,55.0,49600.0,35.8291,35.8356,35.8161,35.8291,49600.0
2008-05-19 11:10:00,55.0,55.19,55.0,55.16,48500.0,35.8291,35.9529,35.8291,35.9334,48500.0
2008-05-19 11:20:00,55.15,55.25,55.12,55.19,26700.0,35.9268,35.992,35.9073,35.9529,26700.0
2008-05-19 11:30:00,55.2,55.23,55.19,55.23,16900.0,35.9594,35.979,35.9529,35.979,16900.0
2008-05-19 11:40:00,55.25,55.35,55.24,55.32,32900.0,35.992,36.0571,35.9855,36.0376,32900.0
2008-05-19 11:50:00,55.3,55.34,55.24,55.26,30100.0,36.0246,36.0506,35.9855,35.9985,30100.0
2008-05-19 12:00:00,55.26,55.27,55.21,55.26,13400.0,35.9985,36.005,35.9659,35.9985,13400.0
2008-05-19 12:10:00,55.26,55.34,55.25,55.3,37600.0,35.9985,36.0506,35.992,36.0246,37600.0
2008-05-19 12:20:00,55.31,55.38,55.3,55.35,40400.0,36.0311,36.0767,36.0246,36.0571,40400.0
2008-05-19 12:30:00,55.37,55.43,55.37,55.38,24600.0,36.0702,36.1092,36.0702,36.0767,24600.0
2008-05-19 12:40:00,55.38,55.41,55.35,55.38,22600.0,36.0767,36.0962,36.0571,36.0767,22600.0
2008-05-19 12:50:00,55.38,55.45,55.37,55.4,39000.0,36.0767,36.1223,36.0702,36.0897,39000.0
2008-05-19 13:00:00,55.41,55.48,55.39,55.42,39300.0,36.0962,36.1418,36.0832,36.1027,39300.0
2008-05-19 13:10:00,55.42,55.45,55.31,55.41,60200.0,36.1027,36.1223,36.0311,36.0962,60200.0
2008-05-19 13:20:00,55.4,55.44,55.34,55.42,35400.0,36.0897,36.1158,36.0506,36.1027,35400.0
2008-05-19 13:30:00,55.41,55.41,55.35,55.35,26200.0,36.0962,36.0962,36.0571,36.0571,26200.0
2008-05-19 13:40:00,55.35,55.4,55.29,55.3,37100.0,36.0571,36.0897,36.018,36.0246,37100.0
2008-05-19 13:50:00,55.29,55.31,55.12,55.17,54000.0,36.018,36.0311,35.9073,35.9399,54000.0
2008-05-19 14:00:00,55.17,55.18,55.1,55.12,71800.0,35.9399,35.9464,35.8943,35.9073,71800.0
2008-05-19 14:10:00,55.11,55.11,54.87,54.94,61300.0,35.9008,35.9008,35.7444,35.79,61300.0
2008-05-19 14:20:00,54.94,54.99,54.85,54.87,47200.0,35.79,35.8226,35.7314,35.7444,47200.0
2008-05-19 14:30:00,54.89,55.0,54.88,54.99,48400.0,35.7575,35.8291,35.7509,35.8226,48400.0
2008-05-19 14:40:00,55.0,55.05,54.94,54.96,89800.0,35.8291,35.8617,35.79,35.8031,89800.0
2008-05-19 14:50:00,54.97,55.1,54.95,55.1,38400.0,35.8096,35.8943,35.7965,35.8943,38400.0
2008-05-19 15:00:00,55.09,55.1,54.98,55.0,37000.0,35.8878,35.8943,35.8161,35.8291,37000.0
2008-05-19 15:10:00,55.0,55.08,54.96,55.0,69400.0,35.8291,35.8812,35.8031,35.8291,69400.0
2008-05-19 15:20:00,55.01,55.08,54.99,55.02,67500.0,35.8356,35.8812,35.8226,35.8422,67500.0
2008-05-19 15:30:00,55.02,55.04,54.73,54.74,158400.0,35.8422,35.8552,35.6532,35.6597,158400.0
2008-05-19 15:40:00,54.74,54.93,54.72,54.93,134600.0,35.6597,35.7835,35.6467,35.7835,134600.0
2008-05-19 15:50:00,54.92,54.95,54.87,54.87,148100.0,35.777,35.7965,35.7444,35.7444,148100.0
2008-05-20 09:30:00,54.52,54.52,54.0,54.47,109800.0,35.5164,35.5164,35.1777,35.4839,109800.0
2008-05-20 09:40:00,54.47,54.48,54.3,54.39,110900.0,35.4839,35.4904,35.3731,35.4317,110900.0
2008-05-20 09:50:00,54.41,54.42,54.16,54.16,59200.0,35.4448,35.4513,35.2819,35.2819,59200.0
2008-05-20 10:00:00,54.16,54.2,53.98,54.0,140400.0,35.2819,35.308,35.1647,35.1777,140400.0
2008-05-20 10:10:00,54.0,54.04,53.94,53.95,127000.0,35.1777,35.2037,35.1386,35.1451,127000.0
2008-05-20 10:20:00,53.94,54.0,53.93,53.96,41800.0,35.1386,35.1777,35.1321,35.1516,41800.0
2008-05-20 10:30:00,53.97,54.0,53.9,53.95,48300.0,35.1581,35.1777,35.1125,35.1451,48300.0
2008-05-20 10:40:00,53.94,54.01,53.93,54.01,33800.0,35.1386,35.1842,35.1321,35.1842,33800.0
2008-05-20 10:50:00,54.0,54.01,53.93,53.98,53200.0,35.1777,35.1842,35.1321,35.1647,53200.0
2008-05-20 11:00:00,53.98,54.01,53.87,53.88,65200.0,35.1647,35.1842,35.093,35.0995,65200.0
2008-05-20 11:10:00,53.9,54.04,53.9,53.98,77800.0,35.1125,35.2037,35.1125,35.1647,77800.0
2008-05-20 11:20:00,53.99,54.09,53.99,54.07,36400.0,35.1712,35.2363,35.1712,35.2233,36400.0
2008-05-20 11:30:00,54.08,54.1,53.92,54.04,32700.0,35.2298,35.2428,35.1256,35.2037,32700.0
2008-05-20 11:40:00,54.02,54.03,53.93,54.0,40200.0,35.1907,35.1972,35.1321,35.1777,40200.0
2008-05-20 11:50:00,54.01,54.04,53.95,54.04,29800.0,35.1842,35.2037,35.1451,35.2037,29800.0
2008-05-20 12:00:00,54.04,54.17,54.04,54.15,56000.0,35.2037,35.2884,35.2037,35.2754,56000.0
2008-05-20 12:10:00,54.15,54.23,54.12,54.19,37000.0,35.2754,35.3275,35.2559,35.3015,37000.0
2008-05-20 12:20:00,54.18,54.3,54.18,54.21,28300.0,35.2949,35.3731,35.2949,35.3145,28300.0
2008-05-20 12:30:00,54.2,54.24,54.14,54.15,30300.0,35.308,35.334,35.2689,35.2754,30300.0
2008-05-20 12:40:00,54.15,54.16,54.03,54.06,31300.0,35.2754,35.2819,35.1972,35.2168,31300.0
2008-05-20 12:50:00,54.06,54.09,53.95,54.03,26500.0,35.2168,35.2363,35.1451,35.1972,26500.0
2008-05-20 13:00:00,54.02,54.22,54.01,54.18,26100.0,35.1907,35.321,35.1842,35.2949,26100.0
2008-05-20 13:10:00,54.17,54.31,54.17,54.31,23800.0,35.2884,35.3796,35.2884,35.3796,23800.0
2008-05-20 13:20:00,54.32,54.33,54.2,54.26,40200.0,35.3861,35.3927,35.308,35.3471,40200.0
2008-05-20 13:30:00,54.27,54.27,54.07,54.09,26500.0,35.3536,35.3536,35.2233,35.2363,26500.0
2008-05-20 13:40:00,54.1,54.19,54.03,54.18,38100.0,35.2428,35.3015,35.1972,35.2949,38100.0
2008-05-20 13:50:00,54.19,54.21,54.01,54.03,37300.0,35.3015,35.3145,35.1842,35.1972,37300.0
2008-05-20 14:00:00,54.02,54.15,54.01,54.02,63200.0,35.1907,35.2754,35.1842,35.1907,63200.0
2008-05-20 14:10:00,54.02,54.05,53.96,53.97,45600.0,35.1907,35.2103,35.1516,35.1581,45600.0
2008-05-20 14:20:00,53.97,54.03,53.95,53.98,38000.0,35.1581,35.1972,35.1451,35.1647,38000.0
2008-05-20 14:30:00,53.98,54.15,53.97,54.13,47500.0,35.1647,35.2754,35.1581,35.2624,47500.0
2008-05-20 14:40:00,54.13,54.13,54.04,54.05,51300.0,35.2624,35.2624,35.2037,35.2103,51300.0
2008-05-20 14:50:00,54.05,54.14,54.04,54.06,57400.0,35.2103,35.2689,35.2037,35.2168,57400.0
2008-05-20 15:00:00,54.07,54.17,54.05,54.08,110500.0,35.2233,35.2884,35.2103,35.2298,110500.0
2008-05-20 15:10:00,54.07,54.23,54.07,54.21,66400.0,35.2233,35.3275,35.2233,35.3145,66400.0
2008-05-20 15:20:00,54.22,54.24,54.16,54.2,109600.0,35.321,35.334,35.2819,35.308,109600.0
2008-05-20 15:30:00,54.2,54.2,54.02,54.08,123500.0,35.308,35.308,35.1907,35.2298,123500.0
2008-05-20 15:40:00,54.08,54.27,54.08,54.23,233700.0,35.2298,35.3536,35.2298,35.3275,233700.0
2008-05-20 15:50:00,54.23,54.35,54.18,54.25,304200.0,35.3275,35.4057,35.2949,35.3405,304200.0
2008-05-21 09:30:00,54.35,54.38,54.08,54.26,70700.0,35.4057,35.4252,35.2298,35.3471,70700.0
2008-05-21 09:40:00,54.28,54.35,54.22,54.29,59100.0,35.3601,35.4057,35.321,35.3666,59100.0
2008-05-21 09:50:00,54.29,54.29,54.05,54.07,96800.0,35.3666,35.3666,35.2103,35.2233,96800.0
2008-05-21 10:00:00,54.06,54.23,54.03,54.12,115700.0,35.2168,35.3275,35.1972,35.2559,115700.0
2008-05-21 10:10:00,54.13,54.21,54.09,54.13,67500.0,35.2624,35.3145,35.2363,35.2624,67500.0
2008-05-21 10:20:00,54.12,54.22,54.01,54.15,98300.0,35.2559,35.321,35.1842,35.2754,98300.0
2008-05-21 10:30:00,54.14,54.15,53.92,54.0,65600.0,35.2689,35.2754,35.1256,35.1777,65600.0
2008-05-21 10:40:00,53.99,54.09,53.98,54.03,42700.0,35.1712,35.2363,35.1647,35.1972,42700.0
2008-05-21 10:50:00,54.03,54.03,53.84,53.86,68800.0,35.1972,35.1972,35.0735,35.0865,68800.0
2008-05-21 11:00:00,53.87,53.91,53.81,53.9,24600.0,35.093,35.1191,35.0539,35.1125,24600.0
2008-05-21 11:10:00,53.88,53.99,53.88,53.99,16900.0,35.0995,35.1712,35.0995,35.1712,16900.0
2008-05-21 11:20:00,54.0,54.06,53.97,54.02,63600.0,35.1777,35.2168,35.1581,35.1907,63600.0
2008-05-21 11:30:00,54.02,54.08,53.98,54.06,33600.0,35.1907,35.2298,35.1647,35.2168,33600.0
2008-05-21 11:40:00,54.06,54.09,54.03,54.05,27700.0,35.2168,35.2363,35.1972,35.2103,27700.0
2008-05-21 11:50:00,54.07,54.23,54.06,54.23,38300.0,35.2233,35.3275,35.2168,35.3275,38300.0
2008-05-21 12:00:00,54.22,54.23,54.16,54.2,38500.0,35.321,35.3275,35.2819,35.308,38500.0
2008-05-21 12:10:00,54.21,54.24,54.15,54.2,20800.0,35.3145,35.334,35.2754,35.308,20800.0
2008-05-21 12:20:00,54.21,54.29,54.21,54.24,30200.0,35.3145,35.3666,35.3145,35.334,30200.0
2008-05-21 12:30:00,54.24,54.24,54.18,54.19,16500.0,35.334,35.334,35.2949,35.3015,16500.0
2008-05-21 12:40:00,54.2,54.44,54.19,54.42,27900.0,35.308,35.4643,35.3015,35.4513,27900.0
2008-05-21 12:50:00,54.43,54.43,54.3,54.34,25700.0,35.4578,35.4578,35.3731,35.3992,25700.0
2008-05-21 13:00:00,54.34,54.34,54.14,54.15,22300.0,35.3992,35.3992,35.2689,35.2754,22300.0
2008-05-21 13:10:00,54.14,54.16,54.09,54.1,18400.0,35.2689,35.2819,35.2363,35.2428,18400.0
2008-05-21 13:20:00,54.1,54.1,53.93,53.94,35000.0,35.2428,35.2428,35.1321,35.1386,35000.0
2008-05-21 13:30:00,53.96,53.97,53.91,53.95,51000.0,35.1516,35.1581,35.1191,35.1451,51000.0
2008-05-21 13:40:00,53.97,53.97,53.88,53.88,43600.0,35.1581,35.1581,35.0995,35.0995,43600.0
2008-05-21 13:50:00,53.9,53.91,53.75,53.82,51700.0,35.1125,35.1191,35.0148,35.0604,51700.0
2008-05-21 14:00:00,53.81,53.82,53.48,53.52,74800.0,35.0539,35.0604,34.8389,34.865,74800.0
2008-05-21 14:10:00,53.52,53.52,53.36,53.38,49500.0,34.865,34.865,34.7608,34.7738,49500.0
2008-05-21 14:20:00,53.38,53.45,53.25,53.36,72000.0,34.7738,34.8194,34.6891,34.7608,72000.0
2008-05-21 14:30:00,53.35,53.38,53.15,53.16,82300.0,34.7542,34.7738,34.624,34.6305,82300.0
2008-05-21 14:40:00,53.18,53.2,52.97,52.97,105700.0,34.6435,34.6565,34.5067,34.5067,105700.0
2008-05-21 14:50:00,52.97,53.11,52.96,53.11,47900.0,34.5067,34.5979,34.5002,34.5979,47900.0
2008-05-21 15:00:00,53.12,53.26,53.11,53.25,81400.0,34.6044,34.6956,34.5979,34.6891,81400.0
2008-05-21 15:10:00,53.23,53.36,53.19,53.33,89400.0,34.6761,34.7608,34.65,34.7412,89400.0
2008-05-21 15:20:00,53.33,53.37,53.13,53.23,138900.0,34.7412,34.7673,34.6109,34.6761,138900.0
2008-05-21 15:30:00,53.23,53.34,53.21,53.25,113700.0,34.6761,34.7477,34.663,34.6891,113700.0
2008-05-21 15:40:00,53.25,53.25,52.97,53.11,224300.0,34.6891,34.6891,34.5067,34.5979,224300.0
2008-05-21 15:50:00,53.1,53.16,53.0,53.14,240400.0,34.5914,34.6305,34.5262,34.6174,240400.0
2008-05-22 09:30:00,53.18,53.36,53.07,53.24,44600.0,34.6435,34.7608,34.5718,34.6826,44600.0
2008-05-22 09:40:00,53.2,53.31,52.97,52.99,40300.0,34.6565,34.7282,34.5067,34.5197,40300.0
2008-05-22 09:50:00,53.0,53.09,52.96,52.96,49200.0,34.5262,34.5849,34.5002,34.5002,49200.0
2008-05-22 10:00:00,52.98,53.33,52.97,53.3,70600.0,34.5132,34.7412,34.5067,34.7217,70600.0
2008-05-22 10:10:00,53.31,53.35,53.07,53.11,75100.0,34.7282,34.7542,34.5718,34.5979,75100.0
2008-05-22 10:20:00,53.09,53.15,53.05,53.14,58200.0,34.5849,34.624,34.5588,34.6174,58200.0
2008-05-22 10:30:00,53.17,53.37,53.17,53.37,66900.0,34.637,34.7673,34.637,34.7673,66900.0
2008-05-22 10:40:00,53.36,53.38,53.26,53.33,29800.0,34.7608,34.7738,34.6956,34.7412,29800.0
2008-05-22 10:50:00,53.32,53.4,53.23,53.4,16700.0,34.7347,34.7868,34.6761,34.7868,16700.0
2008-05-22 11:00:00,53.39,53.42,53.33,53.39,28600.0,34.7803,34.7998,34.7412,34.7803,28600.0
2008-05-22 11:10:00,53.38,53.44,53.3,53.33,23300.0,34.7738,34.8129,34.7217,34.7412,23300.0
2008-05-22 11:20:00,53.34,53.45,53.32,53.33,16400.0,34.7477,34.8194,34.7347,34.7412,16400.0
2008-05-22 11:30:00,53.33,53.38,53.16,53.21,26200.0,34.7412,34.7738,34.6305,34.663,26200.0
2008-05-22 11:40:00,53.19,53.2,53.08,53.11,47900.0,34.65,34.6565,34.5784,34.5979,47900.0
2008-05-22 11:50:00,53.1,53.19,53.05,53.12,26800.0,34.5914,34.65,34.5588,34.6044,26800.0
2008-05-22 12:00:00,53.11,53.21,53.09,53.15,26300.0,34.5979,34.663,34.5849,34.624,26300.0
2008-05-22 12:10:00,53.14,53.2,53.11,53.2,36100.0,34.6174,34.6565,34.5979,34.6565,36100.0
2008-05-22 12:20:00,53.21,53.26,53.18,53.18,35000.0,34.663,34.6956,34.6435,34.6435,35000.0
2008-05-22 12:30:00,53.18,53.36,53.14,53.36,57200.0,34.6435,34.7608,34.6174,34.7608,57200.0
2008-05-22 12:40:00,53.35,53.49,53.35,53.48,40000.0,34.7542,34.8454,34.7542,34.8389,40000.0
2008-05-22 12:50:00,53.49,53.55,53.46,53.52,38300.0,34.8454,34.8845,34.8259,34.865,38300.0
2008-05-22 13:00:00,53.52,53.63,53.47,53.49,49200.0,34.865,34.9367,34.8324,34.8454,49200.0
2008-05-22 13:10:00,53.47,53.5,53.38,53.38,36800.0,34.8324,34.852,34.7738,34.7738,36800.0
2008-05-22 13:20:00,53.39,53.39,53.28,53.29,23600.0,34.7803,34.7803,34.7086,34.7152,23600.0
2008-05-22 13:30:00,53.29,53.38,53.26,53.36,26200.0,34.7152,34.7738,34.6956,34.7608,26200.0
2008-05-22 13:40:00,53.38,53.5,53.35,53.5,27400.0,34.7738,34.852,34.7542,34.852,27400.0
2008-05-22 13:50:00,53.51,53.52,53.39,53.39,33900.0,34.8585,34.865,34.7803,34.7803,33900.0
2008-05-22 14:00:00,53.39,53.49,53.3,53.33,37200.0,34.7803,34.8454,34.7217,34.7412,37200.0
2008-05-22 14:10:00,53.34,53.35,53.12,53.18,46900.0,34.7477,34.7542,34.6044,34.6435,46900.0
2008-05-22 14:20:00,53.19,53.25,53.13,53.18,51800.0,34.65,34.6891,34.6109,34.6435,51800.0
2008-05-22 14:30:00,53.17,53.36,53.15,53.34,49500.0,34.637,34.7608,34.624,34.7477,49500.0
2008-05-22 14:40:00,53.33,53.4,53.27,53.32,36000.0,34.7412,34.7868,34.7021,34.7347,36000.0
2008-05-22 14:50:00,53.34,53.4,53.27,53.31,34200.0,34.7477,34.7868,34.7021,34.7282,34200.0
2008-05-22 15:00:00,53.31,53.39,53.29,53.33,37700.0,34.7282,34.7803,34.7152,34.7412,37700.0
2008-05-22 15:10:00,53.33,53.35,53.29,53.33,37400.0,34.7412,34.7542,34.7152,34.7412,37400.0
2008-05-22 15:20:00,53.34,53.36,53.14,53.17,72600.0,34.7477,34.7608,34.6174,34.637,72600.0
2008-05-22 15:30:00,53.17,53.25,53.13,53.24,63700.0,34.637,34.6891,34.6109,34.6826,63700.0
2008-05-22 15:40:00,53.24,53.33,53.22,53.32,89800.0,34.6826,34.7412,34.6696,34.7347,89800.0
2008-05-22 15:50:00,53.33,53.36,53.25,53.29,113200.0,34.7412,34.7608,34.6891,34.7152,113200.0
2008-05-23 09:30:00,53.12,53.16,52.53,52.64,88700.0,34.6044,34.6305,34.2201,34.2917,88700.0
2008-05-23 09:40:00,52.65,52.72,52.45,52.46,108400.0,34.2982,34.3438,34.168,34.1745,108400.0
2008-05-23 09:50:00,52.45,52.6,52.37,52.57,41000.0,34.168,34.2657,34.1158,34.2461,41000.0
2008-05-23 10:00:00,52.59,52.68,52.46,52.59,76100.0,34.2592,34.3178,34.1745,34.2592,76100.0
2008-05-23 10:10:00,52.59,52.68,52.55,52.6,49000.0,34.2592,34.3178,34.2331,34.2657,49000.0
2008-05-23 10:20:00,52.6,52.72,52.5,52.51,48400.0,34.2657,34.3438,34.2005,34.207,48400.0
2008-05-23 10:30:00,52.5,52.66,52.38,52.43,47800.0,34.2005,34.3048,34.1224,34.1549,47800.0
2008-05-23 10:40:00,52.42,52.52,52.38,52.49,28600.0,34.1484,34.2136,34.1224,34.194,28600.0
2008-05-23 10:50:00,52.49,52.53,52.41,52.52,69600.0,34.194,34.2201,34.1419,34.2136,69600.0
2008-05-23 11:00:00,52.51,52.55,52.46,52.48,34100.0,34.207,34.2331,34.1745,34.1875,34100.0
2008-05-23 11:10:00,52.48,52.51,52.29,52.32,45300.0,34.1875,34.207,34.0637,34.0833,45300.0
2008-05-23 11:20:00,52.32,52.38,52.27,52.28,34200.0,34.0833,34.1224,34.0507,34.0572,34200.0
2008-05-23 11:30:00,52.29,52.3,52.18,52.29,42600.0,34.0637,34.0702,33.9921,34.0637,42600.0
2008-05-23 11:40:00,52.3,52.4,52.28,52.36,33900.0,34.0702,34.1354,34.0572,34.1093,33900.0
2008-05-23 11:50:00,52.36,52.37,52.25,52.26,31200.0,34.1093,34.1158,34.0377,34.0442,31200.0
2008-05-23 12:00:00,52.26,52.32,52.21,52.28,61400.0,34.0442,34.0833,34.0116,34.0572,61400.0
2008-05-23 12:10:00,52.28,52.36,52.22,52.22,37200.0,34.0572,34.1093,34.0181,34.0181,37200.0
2008-05-23 12:20:00,52.24,52.24,52.14,52.15,33000.0,34.0312,34.0312,33.966,33.9725,33000.0
2008-05-23 12:30:00,52.15,52.17,52.03,52.13,57600.0,33.9725,33.9856,33.8943,33.9595,57600.0
2008-05-23 12:40:00,52.13,52.16,52.06,52.14,38300.0,33.9595,33.979,33.9139,33.966,38300.0
2008-05-23 12:50:00,52.15,52.16,52.04,52.08,28900.0,33.9725,33.979,33.9009,33.9269,28900.0
2008-05-23 13:00:00,52.08,52.2,52.06,52.2,17700.0,33.9269,34.0051,33.9139,34.0051,17700.0
2008-05-23 13:10:00,52.19,52.29,52.17,52.26,16500.0,33.9986,34.0637,33.9856,34.0442,16500.0
2008-05-23 13:20:00,52.26,52.27,52.2,52.24,22600.0,34.0442,34.0507,34.0051,34.0312,22600.0
2008-05-23 13:30:00,52.24,52.35,52.21,52.22,47100.0,34.0312,34.1028,34.0116,34.0181,47100.0
2008-05-23 13:40:00,52.23,52.39,52.23,52.37,23400.0,34.0246,34.1289,34.0246,34.1158,23400.0
2008-05-23 13:50:00,52.38,52.38,52.16,52.17,45300.0,34.1224,34.1224,33.979,33.9856,45300.0
2008-05-23 14:00:00,52.17,52.29,52.15,52.27,26600.0,33.9856,34.0637,33.9725,34.0507,26600.0
2008-05-23 14:10:00,52.25,52.38,52.23,52.27,44800.0,34.0377,34.1224,34.0246,34.0507,44800.0
2008-05-23 14:20:00,52.27,52.4,52.23,52.4,34900.0,34.0507,34.1354,34.0246,34.1354,34900.0
2008-05-23 14:30:00,52.4,52.46,52.37,52.42,42300.0,34.1354,34.1745,34.1158,34.1484,42300.0
2008-05-23 14:40:00,52.41,52.61,52.39,52.6,47400.0,34.1419,34.2722,34.1289,34.2657,47400.0
2008-05-23 14:50:00,52.6,52.62,52.52,52.53,38700.0,34.2657,34.2787,34.2136,34.2201,38700.0
2008-05-23 15:00:00,52.51,52.54,52.48,52.53,36200.0,34.207,34.2266,34.1875,34.2201,36200.0
2008-05-23 15:10:00,52.54,52.58,52.34,52.41,66200.0,34.2266,34.2526,34.0963,34.1419,66200.0
2008-05-23 15:20:00,52.41,52.48,52.36,52.47,52400.0,34.1419,34.1875,34.1093,34.181,52400.0
2008-05-23 15:30:00,52.47,52.55,52.45,52.48,82200.0,34.181,34.2331,34.168,34.1875,82200.0
2008-05-23 15:40:00,52.49,52.5,52.45,52.5,91300.0,34.194,34.2005,34.168,34.2005,91300.0
2008-05-23 15:50:00,52.5,52.53,52.38,52.39,194300.0,34.2005,34.2201,34.1224,34.1289,194300.0
2008-05-27 09:30:00,52.45,52.45,52.14,52.17,56600.0,34.168,34.168,33.966,33.9856,56600.0
2008-05-27 09:40:00,52.17,52.42,52.17,52.4,66500.0,33.9856,34.1484,33.9856,34.1354,66500.0
2008-05-27 09:50:00,52.4,52.41,52.21,52.28,80700.0,34.1354,34.1419,34.0116,34.0572,80700.0
2008-05-27 10:00:00,52.26,52.63,52.22,52.6,102000.0,34.0442,34.2852,34.0181,34.2657,102000.0
2008-05-27 10:10:00,52.61,52.61,52.45,52.52,721900.0,34.2722,34.2722,34.168,34.2136,721900.0
2008-05-27 10:20:00,52.51,52.57,52.36,52.36,344000.0,34.207,34.2461,34.1093,34.1093,344000.0
2008-05-27 10:30:00,52.37,52.41,52.25,52.25,30900.0,34.1158,34.1419,34.0377,34.0377,30900.0
2008-05-27 10:40:00,52.26,52.33,52.25,52.29,25400.0,34.0442,34.0898,34.0377,34.0637,25400.0
2008-05-27 10:50:00,52.3,52.35,52.16,52.31,49600.0,34.0702,34.1028,33.979,34.0768,49600.0
2008-05-27 11:00:00,52.3,52.36,52.18,52.19,50900.0,34.0702,34.1093,33.9921,33.9986,50900.0
2008-05-27 11:10:00,52.19,52.21,52.14,52.16,25400.0,33.9986,34.0116,33.966,33.979,25400.0
2008-05-27 11:20:00,52.16,52.18,52.04,52.12,38100.0,33.979,33.9921,33.9009,33.953,38100.0
2008-05-27 11:30:00,52.12,52.17,52.03,52.09,49700.0,33.953,33.9856,33.8943,33.9334,49700.0
2008-05-27 11:40:00,52.09,52.12,52.02,52.03,32900.0,33.9334,33.953,33.8878,33.8943,32900.0
2008-05-27 11:50:00,52.03,52.03,51.89,51.9,29900.0,33.8943,33.8943,33.8031,33.8097,29900.0
2008-05-27 12:00:00,51.9,51.94,51.82,51.9,58800.0,33.8097,33.8357,33.7575,33.8097,58800.0
2008-05-27 12:10:00,51.92,52.02,51.92,51.98,39400.0,33.8227,33.8878,33.8227,33.8618,39400.0
2008-05-27 12:20:00,51.98,52.04,51.97,52.04,38300.0,33.8618,33.9009,33.8553,33.9009,38300.0
2008-05-27 12:30:00,52.04,52.05,52.01,52.04,24600.0,33.9009,33.9074,33.8813,33.9009,24600.0
2008-05-27 12:40:00,52.04,52.09,52.02,52.05,39000.0,33.9009,33.9334,33.8878,33.9074,39000.0
2008-05-27 12:50:00,52.04,52.05,51.98,52.03,42100.0,33.9009,33.9074,33.8618,33.8943,42100.0
2008-05-27 13:00:00,52.03,52.03,51.99,52.0,28000.0,33.8943,33.8943,33.8683,33.8748,28000.0
2008-05-27 13:10:00,52.0,52.02,51.95,51.99,42000.0,33.8748,33.8878,33.8422,33.8683,42000.0
2008-05-27 13:20:00,51.99,52.05,51.99,52.04,52900.0,33.8683,33.9074,33.8683,33.9009,52900.0
2008-05-27 13:30:00,52.03,52.05,52.0,52.03,49500.0,33.8943,33.9074,33.8748,33.8943,49500.0
2008-05-27 13:40:00,52.03,52.06,52.0,52.01,55300.0,33.8943,33.9139,33.8748,33.8813,55300.0
2008-05-27 13:50:00,52.01,52.07,52.0,52.06,47300.0,33.8813,33.9204,33.8748,33.9139,47300.0
2008-05-27 14:00:00,52.06,52.21,52.06,52.18,65100.0,33.9139,34.0116,33.9139,33.9921,65100.0
2008-05-27 14:10:00,52.18,52.23,52.13,52.15,40200.0,33.9921,34.0246,33.9595,33.9725,40200.0
2008-05-27 14:20:00,52.14,52.23,52.13,52.13,46300.0,33.966,34.0246,33.9595,33.9595,46300.0
2008-05-27 14:30:00,52.14,52.28,52.12,52.28,66400.0,33.966,34.0572,33.953,34.0572,66400.0
2008-05-27 14:40:00,52.28,52.42,52.28,52.37,77100.0,34.0572,34.1484,34.0572,34.1158,77100.0
2008-05-27 14:50:00,52.38,52.41,52.35,52.39,75800.0,34.1224,34.1419,34.1028,34.1289,75800.0
2008-05-27 15:00:00,52.39,52.42,52.33,52.4,50300.0,34.1289,34.1484,34.0898,34.1354,50300.0
2008-05-27 15:10:00,52.4,52.41,52.34,52.36,57400.0,34.1354,34.1419,34.0963,34.1093,57400.0
2008-05-27 15:20:00,52.36,52.41,52.33,52.39,48700.0,34.1093,34.1419,34.0898,34.1289,48700.0
2008-05-27 15:30:00,52.4,52.44,52.35,52.4,84200.0,34.1354,34.1614,34.1028,34.1354,84200.0
2008-05-27 15:40:00,52.4,52.4,52.29,52.31,62200.0,34.1354,34.1354,34.0637,34.0768,62200.0
2008-05-27 15:50:00,52.32,52.41,52.28,52.3,162100.0,34.0833,34.1419,34.0572,34.0702,162100.0
2008-05-28 09:30:00,52.5,52.94,52.44,52.71,72900.0,34.2005,34.4872,34.1614,34.3373,72900.0
2008-05-28 09:40:00,52.7,52.86,52.68,52.69,59700.0,34.3308,34.435,34.3178,34.3243,59700.0
2008-05-28 09:50:00,52.68,52.82,52.6,52.8,71600.0,34.3178,34.409,34.2657,34.396,71600.0
2008-05-28 10:00:00,52.8,52.8,52.62,52.72,41600.0,34.396,34.396,34.2787,34.3438,41600.0
2008-05-28 10:10:00,52.72,52.72,52.43,52.43,64900.0,34.3438,34.3438,34.1549,34.1549,64900.0
2008-05-28 10:20:00,52.43,52.45,52.31,52.35,41700.0,34.1549,34.168,34.0768,34.1028,41700.0
2008-05-28 10:30:00,52.33,52.42,52.31,52.42,62000.0,34.0898,34.1484,34.0768,34.1484,62000.0
2008-05-28 10:40:00,52.43,52.44,52.38,52.42,50100.0,34.1549,34.1614,34.1224,34.1484,50100.0
2008-05-28 10:50:00,52.42,52.51,52.32,52.45,75900.0,34.1484,34.207,34.0833,34.168,75900.0
2008-05-28 11:00:00,52.45,52.56,52.44,52.55,61900.0,34.168,34.2396,34.1614,34.2331,61900.0
2008-05-28 11:10:00,52.55,52.57,52.36,52.46,46100.0,34.2331,34.2461,34.1093,34.1745,46100.0
2008-05-28 11:20:00,52.46,52.5,52.4,52.49,34500.0,34.1745,34.2005,34.1354,34.194,34500.0
2008-05-28 11:30:00,52.5,52.54,52.41,52.51,59500.0,34.2005,34.2266,34.1419,34.207,59500.0
2008-05-28 11:40:00,52.5,52.53,52.44,52.46,24100.0,34.2005,34.2201,34.1614,34.1745,24100.0
2008-05-28 11:50:00,52.47,52.51,52.39,52.41,37600.0,34.181,34.207,34.1289,34.1419,37600.0
2008-05-28 12:00:00,52.41,52.41,52.25,52.26,38900.0,34.1419,34.1419,34.0377,34.0442,38900.0
2008-05-28 12:10:00,52.26,52.4,52.19,52.4,63800.0,34.0442,34.1354,33.9986,34.1354,63800.0
2008-05-28 12:20:00,52.39,52.49,52.39,52.48,26700.0,34.1289,34.194,34.1289,34.1875,26700.0
2008-05-28 12:30:00,52.48,52.5,52.47,52.48,71800.0,34.1875,34.2005,34.181,34.1875,71800.0
2008-05-28 12:40:00,52.48,52.49,52.45,52.48,36300.0,34.1875,34.194,34.168,34.1875,36300.0
2008-05-28 12:50:00,52.48,52.55,52.46,52.52,49600.0,34.1875,34.2331,34.1745,34.2136,49600.0
2008-05-28 13:00:00,52.52,52.54,52.5,52.52,26200.0,34.2136,34.2266,34.2005,34.2136,26200.0
2008-05-28 13:10:00,52.52,52.59,52.51,52.58,41900.0,34.2136,34.2592,34.207,34.2526,41900.0
2008-05-28 13:20:00,52.58,52.73,52.57,52.73,34300.0,34.2526,34.3504,34.2461,34.3504,34300.0
2008-05-28 13:30:00,52.73,52.75,52.64,52.65,54800.0,34.3504,34.3634,34.2917,34.2982,54800.0
2008-05-28 13:40:00,52.65,52.65,52.51,52.56,45300.0,34.2982,34.2982,34.207,34.2396,45300.0
2008-05-28 13:50:00,52.56,52.63,52.53,52.59,75500.0,34.2396,34.2852,34.2201,34.2592,75500.0
2008-05-28 14:00:00,52.61,52.65,52.49,52.61,70200.0,34.2722,34.2982,34.194,34.2722,70200.0
2008-05-28 14:10:00,52.61,52.67,52.59,52.61,28700.0,34.2722,34.3113,34.2592,34.2722,28700.0
2008-05-28 14:20:00,52.61,52.65,52.51,52.62,56400.0,34.2722,34.2982,34.207,34.2787,56400.0
2008-05-28 14:30:00,52.62,52.65,52.57,52.61,71800.0,34.2787,34.2982,34.2461,34.2722,71800.0
2008-05-28 14:40:00,52.62,52.74,52.6,52.68,52900.0,34.2787,34.3569,34.2657,34.3178,52900.0
2008-05-28 14:50:00,52.68,52.68,52.54,52.58,46900.0,34.3178,34.3178,34.2266,34.2526,46900.0
2008-05-28 15:00:00,52.58,52.66,52.58,52.64,56500.0,34.2526,34.3048,34.2526,34.2917,56500.0
2008-05-28 15:10:00,52.64,52.64,52.52,52.58,101100.0,34.2917,34.2917,34.2136,34.2526,101100.0
2008-05-28 15:20:00,52.58,52.68,52.51,52.66,111300.0,34.2526,34.3178,34.207,34.3048,111300.0
2008-05-28 15:30:00,52.66,52.74,52.61,52.62,78200.0,34.3048,34.3569,34.2722,34.2787,78200.0
2008-05-28 15:40:00,52.62,52.69,52.57,52.66,87800.0,34.2787,34.3243,34.2461,34.3048,87800.0
2008-05-28 15:50:00,52.67,52.76,52.65,52.7,109100.0,34.3113,34.3699,34.2982,34.3308,109100.0
2008-05-29 09:30:00,52.37,52.69,52.33,52.58,83300.0,34.1158,34.3243,34.0898,34.2526,83300.0
2008-05-29 09:40:00,52.59,52.67,52.53,52.65,48900.0,34.2592,34.3113,34.2201,34.2982,48900.0
2008-05-29 09:50:00,52.64,52.65,52.4,52.55,109700.0,34.2917,34.2982,34.1354,34.2331,109700.0
2008-05-29 10:00:00,52.54,52.57,52.39,52.44,70900.0,34.2266,34.2461,34.1289,34.1614,70900.0
2008-05-29 10:10:00,52.44,52.57,52.33,52.55,67600.0,34.1614,34.2461,34.0898,34.2331,67600.0
2008-05-29 10:20:00,52.56,52.63,52.55,52.58,44100.0,34.2396,34.2852,34.2331,34.2526,44100.0
2008-05-29 10:30:00,52.56,52.58,52.26,52.41,95700.0,34.2396,34.2526,34.0442,34.1419,95700.0
2008-05-29 10:40:00,52.41,52.63,52.38,52.54,60600.0,34.1419,34.2852,34.1224,34.2266,60600.0
2008-05-29 10:50:00,52.53,52.61,52.51,52.56,84500.0,34.2201,34.2722,34.207,34.2396,84500.0
2008-05-29 11:00:00,52.57,52.6,52.44,52.56,47000.0,34.2461,34.2657,34.1614,34.2396,47000.0
2008-05-29 11:10:00,52.55,52.58,52.5,52.52,61800.0,34.2331,34.2526,34.2005,34.2136,61800.0
2008-05-29 11:20:00,52.51,52.6,52.51,52.55,64100.0,34.207,34.2657,34.207,34.2331,64100.0
2008-05-29 11:30:00,52.56,52.59,52.51,52.55,62200.0,34.2396,34.2592,34.207,34.2331,62200.0
2008-05-29 11:40:00,52.55,52.59,52.5,52.55,63800.0,34.2331,34.2592,34.2005,34.2331,63800.0
2008-05-29 11:50:00,52.55,52.59,52.53,52.55,64500.0,34.2331,34.2592,34.2201,34.2331,64500.0
2008-05-29 12:00:00,52.55,52.65,52.55,52.58,44700.0,34.2331,34.2982,34.2331,34.2526,44700.0
2008-05-29 12:10:00,52.59,52.67,52.58,52.66,55400.0,34.2592,34.3113,34.2526,34.3048,55400.0
2008-05-29 12:20:00,52.66,52.77,52.64,52.75,51200.0,34.3048,34.3764,34.2917,34.3634,51200.0
2008-05-29 12:30:00,52.74,52.94,52.74,52.85,120200.0,34.3569,34.4872,34.3569,34.4285,120200.0
2008-05-29 12:40:00,52.86,52.9,52.84,52.86,52400.0,34.435,34.4611,34.422,34.435,52400.0
2008-05-29 12:50:00,52.86,52.91,52.85,52.91,23300.0,34.435,34.4676,34.4285,34.4676,23300.0
2008-05-29 13:00:00,52.91,52.96,52.88,52.95,52500.0,34.4676,34.5002,34.4481,34.4937,52500.0
2008-05-29 13:10:00,52.96,52.97,52.92,52.95,35100.0,34.5002,34.5067,34.4741,34.4937,35100.0
2008-05-29 13:20:00,52.95,52.96,52.92,52.94,40900.0,34.4937,34.5002,34.4741,34.4872,40900.0
2008-05-29 13:30:00,52.93,52.94,52.89,52.92,43100.0,34.4806,34.4872,34.4546,34.4741,43100.0
2008-05-29 13:40:00,52.93,52.97,52.92,52.92,38900.0,34.4806,34.5067,34.4741,34.4741,38900.0
2008-05-29 13:50:00,52.93,52.94,52.91,52.92,42200.0,34.4806,34.4872,34.4676,34.4741,42200.0
2008-05-29 14:00:00,52.93,52.94,52.87,52.9,47300.0,34.4806,34.4872,34.4416,34.4611,47300.0
2008-05-29 14:10:00,52.9,52.94,52.88,52.9,74200.0,34.4611,34.4872,34.4481,34.4611,74200.0
2008-05-29 14:20:00,52.9,52.93,52.85,52.85,90900.0,34.4611,34.4806,34.4285,34.4285,90900.0
2008-05-29 14:30:00,52.86,52.86,52.72,52.74,48400.0,34.435,34.435,34.3438,34.3569,48400.0
2008-05-29 14:40:00,52.73,52.77,52.69,52.74,64500.0,34.3504,34.3764,34.3243,34.3569,64500.0
2008-05-29 14:50:00,52.73,52.76,52.6,52.65,114100.0,34.3504,34.3699,34.2657,34.2982,114100.0
2008-05-29 15:00:00,52.64,52.68,52.62,52.65,57900.0,34.2917,34.3178,34.2787,34.2982,57900.0
2008-05-29 15:10:00,52.66,52.68,52.59,52.64,100100.0,34.3048,34.3178,34.2592,34.2917,100100.0
2008-05-29 15:20:00,52.64,52.71,52.6,52.61,95700.0,34.2917,34.3373,34.2657,34.2722,95700.0
2008-05-29 15:30:00,52.61,52.62,52.49,52.61,119500.0,34.2722,34.2787,34.194,34.2722,119500.0
2008-05-29 15:40:00,52.61,52.65,52.55,52.61,185200.0,34.2722,34.2982,34.2331,34.2722,185200.0
2008-05-29 15:50:00,52.6,52.63,52.53,52.59,196000.0,34.2657,34.2852,34.2201,34.2592,196000.0
2008-05-30 09:30:00,53.28,53.74,53.18,53.21,134200.0,34.7086,35.0083,34.6435,34.663,134200.0
2008-05-30 09:40:00,53.22,53.61,53.17,53.59,104500.0,34.6696,34.9236,34.637,34.9106,104500.0
2008-05-30 09:50:00,53.6,53.79,53.53,53.73,111400.0,34.9171,35.0409,34.8715,35.0018,111400.0
2008-05-30 10:00:00,53.73,53.73,53.57,53.66,48200.0,35.0018,35.0018,34.8976,34.9562,48200.0
2008-05-30 10:10:00,53.67,53.74,53.65,53.72,32000.0,34.9627,35.0083,34.9497,34.9953,32000.0
2008-05-30 10:20:00,53.73,53.98,53.73,53.98,91000.0,35.0018,35.1647,35.0018,35.1647,91000.0
2008-05-30 10:30:00,53.98,54.0,53.86,54.0,44700.0,35.1647,35.1777,35.0865,35.1777,44700.0
2008-05-30 10:40:00,54.0,54.0,53.88,53.9,46300.0,35.1777,35.1777,35.0995,35.1125,46300.0
2008-05-30 10:50:00,53.91,53.91,53.75,53.77,39500.0,35.1191,35.1191,35.0148,35.0279,39500.0
2008-05-30 11:00:00,53.76,53.88,53.67,53.8,56600.0,35.0213,35.0995,34.9627,35.0474,56600.0
2008-05-30 11:10:00,53.8,53.8,53.65,53.77,44900.0,35.0474,35.0474,34.9497,35.0279,44900.0
2008-05-30 11:20:00,53.76,53.91,53.76,53.83,25800.0,35.0213,35.1191,35.0213,35.0669,25800.0
2008-05-30 11:30:00,53.82,53.92,53.81,53.84,29200.0,35.0604,35.1256,35.0539,35.0735,29200.0
2008-05-30 11:40:00,53.84,53.87,53.82,53.84,35300.0,35.0735,35.093,35.0604,35.0735,35300.0
2008-05-30 11:50:00,53.83,53.88,53.83,53.85,32100.0,35.0669,35.0995,35.0669,35.08,32100.0
2008-05-30 12:00:00,53.84,53.86,53.79,53.79,30800.0,35.0735,35.0865,35.0409,35.0409,30800.0
2008-05-30 12:10:00,53.78,53.81,53.77,53.78,23300.0,35.0344,35.0539,35.0279,35.0344,23300.0
2008-05-30 12:20:00,53.77,53.8,53.74,53.77,27200.0,35.0279,35.0474,35.0083,35.0279,27200.0
2008-05-30 12:30:00,53.78,53.8,53.75,53.76,29900.0,35.0344,35.0474,35.0148,35.0213,29900.0
2008-05-30 12:40:00,53.76,53.8,53.75,53.75,16500.0,35.0213,35.0474,35.0148,35.0148,16500.0
2008-05-30 12:50:00,53.75,53.79,53.74,53.75,26300.0,35.0148,35.0409,35.0083,35.0148,26300.0
2008-05-30 13:00:00,53.75,53.75,53.69,53.7,24400.0,35.0148,35.0148,34.9757,34.9823,24400.0
2008-05-30 13:10:00,53.7,53.7,53.66,53.68,23100.0,34.9823,34.9823,34.9562,34.9692,23100.0
2008-05-30 13:20:00,53.68,53.72,53.68,53.72,24800.0,34.9692,34.9953,34.9692,34.9953,24800.0
2008-05-30 13:30:00,53.72,53.74,53.71,53.74,29900.0,34.9953,35.0083,34.9888,35.0083,29900.0
2008-05-30 13:40:00,53.73,53.74,53.66,53.7,69000.0,35.0018,35.0083,34.9562,34.9823,69000.0
2008-05-30 13:50:00,53.71,53.77,53.71,53.72,32200.0,34.9888,35.0279,34.9888,34.9953,32200.0
2008-05-30 14:00:00,53.73,53.73,53.68,53.69,44800.0,35.0018,35.0018,34.9692,34.9757,44800.0
2008-05-30 14:10:00,53.68,53.7,53.63,53.64,42600.0,34.9692,34.9823,34.9367,34.9432,42600.0
2008-05-30 14:20:00,53.64,53.67,53.62,53.66,37100.0,34.9432,34.9627,34.9301,34.9562,37100.0
2008-05-30 14:30:00,53.66,53.68,53.66,53.68,66800.0,34.9562,34.9692,34.9562,34.9692,66800.0
2008-05-30 14:40:00,53.68,53.68,53.58,53.58,102500.0,34.9692,34.9692,34.9041,34.9041,102500.0
2008-05-30 14:50:00,53.59,53.67,53.59,53.63,74100.0,34.9106,34.9627,34.9106,34.9367,74100.0
2008-05-30 15:00:00,53.63,53.67,53.59,53.61,91700.0,34.9367,34.9627,34.9106,34.9236,91700.0
2008-05-30 15:10:00,53.61,53.65,53.51,53.56,73000.0,34.9236,34.9497,34.8585,34.8911,73000.0
2008-05-30 15:20:00,53.55,53.6,53.51,53.6,83900.0,34.8845,34.9171,34.8585,34.9171,83900.0
2008-05-30 15:30:00,53.6,53.66,53.58,53.61,115700.0,34.9171,34.9562,34.9041,34.9236,115700.0
2008-05-30 15:40:00,53.61,53.78,53.6,53.76,188200.0,34.9236,35.0344,34.9171,35.0213,188200.0
2008-05-30 15:50:00,53.76,53.79,53.58,53.62,311300.0,35.0213,35.0409,34.9041,34.9301,311300.0
2008-06-02 09:30:00,53.59,53.6,53.39,53.47,49600.0,34.9106,34.9171,34.7803,34.8324,49600.0
2008-06-02 09:40:00,53.47,53.47,53.22,53.23,41000.0,34.8324,34.8324,34.6696,34.6761,41000.0
2008-06-02 09:50:00,53.23,53.41,53.08,53.32,101300.0,34.6761,34.7933,34.5784,34.7347,101300.0
2008-06-02 10:00:00,53.32,53.36,53.0,53.01,102700.0,34.7347,34.7608,34.5262,34.5328,102700.0
2008-06-02 10:10:00,53.01,53.1,52.86,52.88,34600.0,34.5328,34.5914,34.435,34.4481,34600.0
2008-06-02 10:20:00,52.87,52.9,52.77,52.81,56000.0,34.4416,34.4611,34.3764,34.4025,56000.0
2008-06-02 10:30:00,52.8,52.81,52.64,52.65,70400.0,34.396,34.4025,34.2917,34.2982,70400.0
2008-06-02 10:40:00,52.66,52.69,52.62,52.65,43400.0,34.3048,34.3243,34.2787,34.2982,43400.0
2008-06-02 10:50:00,52.65,52.69,52.61,52.61,47500.0,34.2982,34.3243,34.2722,34.2722,47500.0
2008-06-02 11:00:00,52.61,52.63,52.47,52.49,128300.0,34.2722,34.2852,34.181,34.194,128300.0
2008-06-02 11:10:00,52.5,52.52,52.33,52.39,87000.0,34.2005,34.2136,34.0898,34.1289,87000.0
2008-06-02 11:20:00,52.38,52.41,52.31,52.34,74300.0,34.1224,34.1419,34.0768,34.0963,74300.0
2008-06-02 11:30:00,52.34,52.35,52.25,52.25,104500.0,34.0963,34.1028,34.0377,34.0377,104500.0
2008-06-02 11:40:00,52.25,52.27,52.09,52.18,120000.0,34.0377,34.0507,33.9334,33.9921,120000.0
2008-06-02 11:50:00,52.16,52.35,52.15,52.3,63700.0,33.979,34.1028,33.9725,34.0702,63700.0
2008-06-02 12:00:00,52.3,52.38,52.28,52.32,97200.0,34.0702,34.1224,34.0572,34.0833,97200.0
2008-06-02 12:10:00,52.32,52.32,52.2,52.23,68200.0,34.0833,34.0833,34.0051,34.0246,68200.0
2008-06-02 12:20:00,52.23,52.23,52.15,52.21,69200.0,34.0246,34.0246,33.9725,34.0116,69200.0
2008-06-02 12:30:00,52.19,52.24,52.12,52.23,103700.0,33.9986,34.0312,33.953,34.0246,103700.0
2008-06-02 12:40:00,52.22,52.23,52.14,52.19,211400.0,34.0181,34.0246,33.966,33.9986,211400.0
2008-06-02 12:50:00,52.19,52.3,52.18,52.27,123400.0,33.9986,34.0702,33.9921,34.0507,123400.0
2008-06-02 13:00:00,52.26,52.35,52.25,52.28,87500.0,34.0442,34.1028,34.0377,34.0572,87500.0
2008-06-02 13:10:00,52.29,52.36,52.25,52.29,38500.0,34.0637,34.1093,34.0377,34.0637,38500.0
2008-06-02 13:20:00,52.3,52.35,52.26,52.32,32500.0,34.0702,34.1028,34.0442,34.0833,32500.0
2008-06-02 13:30:00,52.31,52.31,52.24,52.26,87000.0,34.0768,34.0768,34.0312,34.0442,87000.0
2008-06-02 13:40:00,52.25,52.28,52.23,52.23,96700.0,34.0377,34.0572,34.0246,34.0246,96700.0
2008-06-02 13:50:00,52.24,52.3,52.12,52.3,275200.0,34.0312,34.0702,33.953,34.0702,275200.0
2008-06-02 14:00:00,52.29,52.44,52.27,52.44,96100.0,34.0637,34.1614,34.0507,34.1614,96100.0
2008-06-02 14:10:00,52.44,52.45,52.35,52.37,53100.0,34.1614,34.168,34.1028,34.1158,53100.0
2008-06-02 14:20:00,52.36,52.4,52.27,52.29,66300.0,34.1093,34.1354,34.0507,34.0637,66300.0
2008-06-02 14:30:00,52.28,52.3,52.17,52.17,62800.0,34.0572,34.0702,33.9856,33.9856,62800.0
2008-06-02 14:40:00,52.18,52.22,52.15,52.2,42400.0,33.9921,34.0181,33.9725,34.0051,42400.0
2008-06-02 14:50:00,52.19,52.2,52.1,52.1,59800.0,33.9986,34.0051,33.9399,33.9399,59800.0
2008-06-02 15:00:00,52.12,52.19,52.11,52.15,105800.0,33.953,33.9986,33.9465,33.9725,105800.0
2008-06-02 15:10:00,52.15,52.2,52.06,52.09,92400.0,33.9725,34.0051,33.9139,33.9334,92400.0
2008-06-02 15:20:00,52.09,52.27,52.08,52.25,111700.0,33.9334,34.0507,33.9269,34.0377,111700.0
2008-06-02 15:30:00,52.26,52.31,52.21,52.21,84900.0,34.0442,34.0768,34.0116,34.0116,84900.0
2008-06-02 15:40:00,52.21,52.25,52.17,52.25,173000.0,34.0116,34.0377,33.9856,34.0377,173000.0
2008-06-02 15:50:00,52.25,52.27,52.18,52.22,289900.0,34.0377,34.0507,33.9921,34.0181,289900.0
2008-06-03 09:30:00,52.47,52.59,52.31,52.35,49800.0,34.181,34.2592,34.0768,34.1028,49800.0
2008-06-03 09:40:00,52.35,52.35,52.0,52.04,67100.0,34.1028,34.1028,33.8748,33.9009,67100.0
2008-06-03 09:50:00,52.06,52.13,52.01,52.06,51100.0,33.9139,33.9595,33.8813,33.9139,51100.0
2008-06-03 10:00:00,52.06,52.54,52.06,52.39,90500.0,33.9139,34.2266,33.9139,34.1289,90500.0
2008-06-03 10:10:00,52.39,52.42,52.3,52.42,42900.0,34.1289,34.1484,34.0702,34.1484,42900.0
2008-06-03 10:20:00,52.41,52.44,52.31,52.32,30700.0,34.1419,34.1614,34.0768,34.0833,30700.0
2008-06-03 10:30:00,52.31,52.31,52.18,52.27,30300.0,34.0768,34.0768,33.9921,34.0507,30300.0
2008-06-03 10:40:00,52.28,52.3,52.1,52.1,41100.0,34.0572,34.0702,33.9399,33.9399,41100.0
2008-06-03 10:50:00,52.11,52.13,52.01,52.08,100400.0,33.9465,33.9595,33.8813,33.9269,100400.0
2008-06-03 11:00:00,52.06,52.11,51.98,52.04,61100.0,33.9139,33.9465,33.8618,33.9009,61100.0
2008-06-03 11:10:00,52.04,52.1,51.97,52.09,86500.0,33.9009,33.9399,33.8553,33.9334,86500.0
2008-06-03 11:20:00,52.08,52.13,52.02,52.05,40400.0,33.9269,33.9595,33.8878,33.9074,40400.0
2008-06-03 11:30:00,52.06,52.09,51.97,51.99,73400.0,33.9139,33.9334,33.8553,33.8683,73400.0
2008-06-03 11:40:00,52.0,52.11,52.0,52.07,46100.0,33.8748,33.9465,33.8748,33.9204,46100.0
2008-06-03 11:50:00,52.08,52.11,52.06,52.11,43100.0,33.9269,33.9465,33.9139,33.9465,43100.0
2008-06-03 12:00:00,52.11,52.13,52.01,52.05,40200.0,33.9465,33.9595,33.8813,33.9074,40200.0
2008-06-03 12:10:00,52.05,52.09,52.01,52.02,22300.0,33.9074,33.9334,33.8813,33.8878,22300.0
2008-06-03 12:20:00,52.02,52.04,51.9,51.9,75200.0,33.8878,33.9009,33.8097,33.8097,75200.0
2008-06-03 12:30:00,51.91,51.93,51.85,51.88,58700.0,33.8162,33.8292,33.7771,33.7966,58700.0
2008-06-03 12:40:00,51.87,51.91,51.8,51.89,70900.0,33.7901,33.8162,33.7445,33.8031,70900.0
2008-06-03 12:50:00,51.89,51.9,51.78,51.81,60200.0,33.8031,33.8097,33.7315,33.751,60200.0
2008-06-03 13:00:00,51.8,51.91,51.8,51.88,26900.0,33.7445,33.8162,33.7445,33.7966,26900.0
2008-06-03 13:10:00,51.89,51.96,51.88,51.96,34100.0,33.8031,33.8487,33.7966,33.8487,34100.0
2008-06-03 13:20:00,51.96,51.99,51.85,51.88,35300.0,33.8487,33.8683,33.7771,33.7966,35300.0
2008-06-03 13:30:00,51.87,51.88,51.55,51.56,101800.0,33.7901,33.7966,33.5817,33.5882,101800.0
2008-06-03 13:40:00,51.56,51.67,51.4,51.42,124300.0,33.5882,33.6598,33.4839,33.497,124300.0
2008-06-03 13:50:00,51.42,51.44,51.2,51.29,133000.0,33.497,33.51,33.3537,33.4123,133000.0
2008-06-03 14:00:00,51.28,51.42,51.21,51.4,236600.0,33.4058,33.497,33.3602,33.4839,236600.0
2008-06-03 14:10:00,51.41,51.46,51.39,51.41,120600.0,33.4905,33.523,33.4774,33.4905,120600.0
2008-06-03 14:20:00,51.42,51.45,51.27,51.34,85300.0,33.497,33.5165,33.3993,33.4449,85300.0
2008-06-03 14:30:00,51.35,51.48,51.33,51.45,87100.0,33.4514,33.5361,33.4383,33.5165,87100.0
2008-06-03 14:40:00,51.43,51.45,51.34,51.38,108900.0,33.5035,33.5165,33.4449,33.4709,108900.0
2008-06-03 14:50:00,51.39,51.53,51.39,51.51,132500.0,33.4774,33.5686,33.4774,33.5556,132500.0
2008-06-03 15:00:00,51.51,51.75,51.43,51.74,128600.0,33.5556,33.7119,33.5035,33.7054,128600.0
2008-06-03 15:10:00,51.73,51.73,51.57,51.62,70400.0,33.6989,33.6989,33.5947,33.6273,70400.0
2008-06-03 15:20:00,51.61,51.73,51.57,51.71,64700.0,33.6207,33.6989,33.5947,33.6859,64700.0
2008-06-03 15:30:00,51.72,51.83,51.63,51.8,102700.0,33.6924,33.7641,33.6338,33.7445,102700.0
2008-06-03 15:40:00,51.79,51.82,51.62,51.62,117100.0,33.738,33.7575,33.6273,33.6273,117100.0
2008-06-03 15:50:00,51.62,51.77,51.53,51.53,187800.0,33.6273,33.725,33.5686,33.5686,187800.0
2008-06-04 09:30:00,51.5,51.56,51.01,51.41,102300.0,33.5491,33.5882,33.2299,33.4905,102300.0
2008-06-04 09:40:00,51.42,51.68,51.33,51.64,67300.0,33.497,33.6663,33.4383,33.6403,67300.0
2008-06-04 09:50:00,51.62,51.62,51.4,51.42,44100.0,33.6273,33.6273,33.4839,33.497,44100.0
2008-06-04 10:00:00,51.44,51.52,51.28,51.36,52300.0,33.51,33.5621,33.4058,33.4579,52300.0
2008-06-04 10:10:00,51.37,51.39,51.31,51.32,45000.0,33.4644,33.4774,33.4253,33.4318,45000.0
2008-06-04 10:20:00,51.32,51.43,51.3,51.34,39600.0,33.4318,33.5035,33.4188,33.4449,39600.0
2008-06-04 10:30:00,51.33,51.34,51.14,51.15,74400.0,33.4383,33.4449,33.3146,33.3211,74400.0
2008-06-04 10:40:00,51.15,51.21,51.06,51.17,34000.0,33.3211,33.3602,33.2625,33.3341,34000.0
2008-06-04 10:50:00,51.17,51.35,51.16,51.27,29800.0,33.3341,33.4514,33.3276,33.3993,29800.0
2008-06-04 11:00:00,51.26,51.41,51.24,51.39,41300.0,33.3927,33.4905,33.3797,33.4774,41300.0
2008-06-04 11:10:00,51.41,51.43,51.37,51.41,15700.0,33.4905,33.5035,33.4644,33.4905,15700.0
2008-06-04 11:20:00,51.4,51.45,51.36,51.39,36000.0,33.4839,33.5165,33.4579,33.4774,36000.0
2008-06-04 11:30:00,51.38,51.4,51.31,51.37,27500.0,33.4709,33.4839,33.4253,33.4644,27500.0
2008-06-04 11:40:00,51.39,51.4,51.34,51.37,14400.0,33.4774,33.4839,33.4449,33.4644,14400.0
2008-06-04 11:50:00,51.36,51.42,51.36,51.4,22300.0,33.4579,33.497,33.4579,33.4839,22300.0
2008-06-04 12:00:00,51.39,51.39,51.26,51.29,20100.0,33.4774,33.4774,33.3927,33.4123,20100.0
2008-06-04 12:10:00,51.29,51.35,51.25,51.35,29100.0,33.4123,33.4514,33.3862,33.4514,29100.0
2008-06-04 12:20:00,51.35,51.37,51.28,51.3,29100.0,33.4514,33.4644,33.4058,33.4188,29100.0
2008-06-04 12:30:00,51.31,51.36,51.21,51.25,36200.0,33.4253,33.4579,33.3602,33.3862,36200.0
2008-06-04 12:40:00,51.24,51.24,51.11,51.14,31900.0,33.3797,33.3797,33.295,33.3146,31900.0
2008-06-04 12:50:00,51.14,51.18,51.09,51.13,31400.0,33.3146,33.3406,33.282,33.3081,31400.0
2008-06-04 13:00:00,51.16,51.27,51.03,51.1,42900.0,33.3276,33.3993,33.2429,33.2885,42900.0
2008-06-04 13:10:00,51.1,51.22,51.09,51.17,28400.0,33.2885,33.3667,33.282,33.3341,28400.0
2008-06-04 13:20:00,51.17,51.44,51.17,51.33,55300.0,33.3341,33.51,33.3341,33.4383,55300.0
2008-06-04 13:30:00,51.33,51.41,51.31,51.38,25400.0,33.4383,33.4905,33.4253,33.4709,25400.0
2008-06-04 13:40:00,51.38,51.44,51.38,51.41,20300.0,33.4709,33.51,33.4709,33.4905,20300.0
2008-06-04 13:50:00,51.41,51.51,51.39,51.47,42200.0,33.4905,33.5556,33.4774,33.5295,42200.0
2008-06-04 14:00:00,51.47,51.49,51.36,51.36,40800.0,33.5295,33.5426,33.4579,33.4579,40800.0
2008-06-04 14:10:00,51.37,51.4,51.17,51.2,62400.0,33.4644,33.4839,33.3341,33.3537,62400.0
2008-06-04 14:20:00,51.19,51.27,51.17,51.24,32200.0,33.3471,33.3993,33.3341,33.3797,32200.0
2008-06-04 14:30:00,51.24,51.42,51.19,51.4,38800.0,33.3797,33.497,33.3471,33.4839,38800.0
2008-06-04 14:40:00,51.41,51.45,51.2,51.23,64200.0,33.4905,33.5165,33.3537,33.3732,64200.0
2008-06-04 14:50:00,51.23,51.25,51.02,51.12,68800.0,33.3732,33.3862,33.2364,33.3015,68800.0
2008-06-04 15:00:00,51.12,51.3,51.09,51.27,83600.0,33.3015,33.4188,33.282,33.3993,83600.0
2008-06-04 15:10:00,51.27,51.42,51.2,51.38,119400.0,33.3993,33.497,33.3537,33.4709,119400.0
2008-06-04 15:20:00,51.39,51.4,51.17,51.19,118700.0,33.4774,33.4839,33.3341,33.3471,118700.0
2008-06-04 15:30:00,51.19,51.41,51.16,51.38,186000.0,33.3471,33.4905,33.3276,33.4709,186000.0
2008-06-04 15:40:00,51.38,51.44,51.26,51.38,145600.0,33.4709,33.51,33.3927,33.4709,145600.0
2008-06-04 15:50:00,51.38,51.4,51.29,51.34,177700.0,33.4709,33.4839,33.4123,33.4449,177700.0
2008-06-05 09:30:00,51.58,51.69,51.38,51.38,55200.0,33.6012,33.6729,33.4709,33.4709,55200.0
2008-06-05 09:40:00,51.39,51.47,51.3,51.44,73400.0,33.4774,33.5295,33.4188,33.51,73400.0
2008-06-05 09:50:00,51.44,51.53,51.3,51.32,57000.0,33.51,33.5686,33.4188,33.4318,57000.0
2008-06-05 10:00:00,51.3,51.4,51.16,51.33,92400.0,33.4188,33.4839,33.3276,33.4383,92400.0
2008-06-05 10:10:00,51.34,51.66,51.34,51.47,191900.0,33.4449,33.6533,33.4449,33.5295,191900.0
2008-06-05 10:20:00,51.48,51.54,51.47,51.5,35800.0,33.5361,33.5751,33.5295,33.5491,35800.0
2008-06-05 10:30:00,51.5,51.56,51.48,51.51,56100.0,33.5491,33.5882,33.5361,33.5556,56100.0
2008-06-05 10:40:00,51.52,51.61,51.48,51.54,57100.0,33.5621,33.6207,33.5361,33.5751,57100.0
2008-06-05 10:50:00,51.55,51.56,51.41,51.53,57700.0,33.5817,33.5882,33.4905,33.5686,57700.0
2008-06-05 11:00:00,51.53,51.54,51.46,51.47,23800.0,33.5686,33.5751,33.523,33.5295,23800.0
2008-06-05 11:10:00,51.47,51.57,51.46,51.51,49500.0,33.5295,33.5947,33.523,33.5556,49500.0
2008-06-05 11:20:00,51.51,51.6,51.41,51.58,33600.0,33.5556,33.6142,33.4905,33.6012,33600.0
2008-06-05 11:30:00,51.57,51.58,51.53,51.58,63100.0,33.5947,33.6012,33.5686,33.6012,63100.0
2008-06-05 11:40:00,51.58,51.58,51.51,51.53,26200.0,33.6012,33.6012,33.5556,33.5686,26200.0
2008-06-05 11:50:00,51.54,51.6,51.53,51.59,89200.0,33.5751,33.6142,33.5686,33.6077,89200.0
2008-06-05 12:00:00,51.58,51.58,51.45,51.48,88100.0,33.6012,33.6012,33.5165,33.5361,88100.0
2008-06-05 12:10:00,51.47,51.52,51.4,51.51,15500.0,33.5295,33.5621,33.4839,33.5556,15500.0
2008-06-05 12:20:00,51.53,51.61,51.49,51.51,54100.0,33.5686,33.6207,33.5426,33.5556,54100.0
2008-06-05 12:30:00,51.51,51.52,51.49,51.51,28800.0,33.5556,33.5621,33.5426,33.5556,28800.0
2008-06-05 12:40:00,51.5,51.58,51.49,51.57,54600.0,33.5491,33.6012,33.5426,33.5947,54600.0
2008-06-05 12:50:00,51.58,51.6,51.53,51.6,40000.0,33.6012,33.6142,33.5686,33.6142,40000.0
2008-06-05 13:00:00,51.6,51.61,51.53,51.59,85200.0,33.6142,33.6207,33.5686,33.6077,85200.0
2008-06-05 13:10:00,51.58,51.59,51.55,51.59,19900.0,33.6012,33.6077,33.5817,33.6077,19900.0
2008-06-05 13:20:00,51.59,51.6,51.51,51.59,55900.0,33.6077,33.6142,33.5556,33.6077,55900.0
2008-06-05 13:30:00,51.59,51.6,51.54,51.58,22500.0,33.6077,33.6142,33.5751,33.6012,22500.0
2008-06-05 13:40:00,51.58,51.62,51.55,51.58,33000.0,33.6012,33.6273,33.5817,33.6012,33000.0
2008-06-05 13:50:00,51.58,51.58,51.42,51.45,72300.0,33.6012,33.6012,33.497,33.5165,72300.0
2008-06-05 14:00:00,51.46,51.49,51.42,51.49,32800.0,33.523,33.5426,33.497,33.5426,32800.0
2008-06-05 14:10:00,51.49,51.51,51.47,51.49,34600.0,33.5426,33.5556,33.5295,33.5426,34600.0
2008-06-05 14:20:00,51.48,51.48,51.33,51.38,42300.0,33.5361,33.5361,33.4383,33.4709,42300.0
2008-06-05 14:30:00,51.38,51.45,51.34,51.43,30900.0,33.4709,33.5165,33.4449,33.5035,30900.0
2008-06-05 14:40:00,51.42,51.49,51.39,51.47,35900.0,33.497,33.5426,33.4774,33.5295,35900.0
2008-06-05 14:50:00,51.48,51.52,51.44,51.48,36700.0,33.5361,33.5621,33.51,33.5361,36700.0
2008-06-05 15:00:00,51.49,51.55,51.48,51.55,117100.0,33.5426,33.5817,33.5361,33.5817,117100.0
2008-06-05 15:10:00,51.54,51.54,51.46,51.46,86200.0,33.5751,33.5751,33.523,33.523,86200.0
2008-06-05 15:20:00,51.47,51.55,51.45,51.54,63400.0,33.5295,33.5817,33.5165,33.5751,63400.0
2008-06-05 15:30:00,51.55,51.59,51.49,51.5,144700.0,33.5817,33.6077,33.5426,33.5491,144700.0
2008-06-05 15:40:00,51.5,51.52,51.47,51.49,122700.0,33.5491,33.5621,33.5295,33.5426,122700.0
2008-06-05 15:50:00,51.49,51.54,51.46,51.48,188800.0,33.5426,33.5751,33.523,33.5361,188800.0
2008-06-06 09:30:00,51.17,51.2,50.99,51.03,74900.0,33.3341,33.3537,33.2169,33.2429,74900.0
2008-06-06 09:40:00,51.04,51.13,50.93,50.94,50700.0,33.2494,33.3081,33.1778,33.1843,50700.0
2008-06-06 09:50:00,50.96,51.1,50.87,51.03,58300.0,33.1973,33.2885,33.1387,33.2429,58300.0
2008-06-06 10:00:00,51.02,51.02,50.63,50.69,83700.0,33.2364,33.2364,32.9823,33.0214,83700.0
2008-06-06 10:10:00,50.7,50.79,50.68,50.78,33700.0,33.0279,33.0866,33.0149,33.0801,33700.0
2008-06-06 10:20:00,50.77,50.88,50.73,50.76,48300.0,33.0735,33.1452,33.0475,33.067,48300.0
2008-06-06 10:30:00,50.75,50.9,50.73,50.87,33800.0,33.0605,33.1582,33.0475,33.1387,33800.0
2008-06-06 10:40:00,50.86,50.86,50.66,50.74,46900.0,33.1322,33.1322,33.0019,33.054,46900.0
2008-06-06 10:50:00,50.73,50.76,50.65,50.67,31700.0,33.0475,33.067,32.9954,33.0084,31700.0
2008-06-06 11:00:00,50.67,50.71,50.62,50.68,113400.0,33.0084,33.0345,32.9758,33.0149,113400.0
2008-06-06 11:10:00,50.68,50.76,50.65,50.76,66000.0,33.0149,33.067,32.9954,33.067,66000.0
2008-06-06 11:20:00,50.76,50.79,50.66,50.68,41300.0,33.067,33.0866,33.0019,33.0149,41300.0
2008-06-06 11:30:00,50.67,50.84,50.67,50.83,43000.0,33.0084,33.1191,33.0084,33.1126,43000.0
2008-06-06 11:40:00,50.82,50.9,50.78,50.88,51600.0,33.1061,33.1582,33.0801,33.1452,51600.0
2008-06-06 11:50:00,50.87,50.88,50.8,50.82,29200.0,33.1387,33.1452,33.0931,33.1061,29200.0
2008-06-06 12:00:00,50.81,50.82,50.71,50.73,38300.0,33.0996,33.1061,33.0345,33.0475,38300.0
2008-06-06 12:10:00,50.72,50.8,50.72,50.78,40100.0,33.041,33.0931,33.041,33.0801,40100.0
2008-06-06 12:20:00,50.78,50.78,50.67,50.68,53600.0,33.0801,33.0801,33.0084,33.0149,53600.0
2008-06-06 12:30:00,50.68,50.87,50.67,50.86,24700.0,33.0149,33.1387,33.0084,33.1322,24700.0
2008-06-06 12:40:00,50.87,50.91,50.85,50.89,33600.0,33.1387,33.1647,33.1257,33.1517,33600.0
2008-06-06 12:50:00,50.88,50.89,50.78,50.82,40400.0,33.1452,33.1517,33.0801,33.1061,40400.0
2008-06-06 13:00:00,50.82,50.84,50.67,50.7,38600.0,33.1061,33.1191,33.0084,33.0279,38600.0
2008-06-06 13:10:00,50.7,50.77,50.65,50.67,42100.0,33.0279,33.0735,32.9954,33.0084,42100.0
2008-06-06 13:20:00,50.68,50.79,50.67,50.74,25100.0,33.0149,33.0866,33.0084,33.054,25100.0
2008-06-06 13:30:00,50.74,50.83,50.67,50.77,30700.0,33.054,33.1126,33.0084,33.0735,30700.0
2008-06-06 13:40:00,50.77,50.86,50.76,50.83,64000.0,33.0735,33.1322,33.067,33.1126,64000.0
2008-06-06 13:50:00,50.83,50.84,50.67,50.78,55700.0,33.1126,33.1191,33.0084,33.0801,55700.0
2008-06-06 14:00:00,50.78,50.78,50.66,50.7,79000.0,33.0801,33.0801,33.0019,33.0279,79000.0
2008-06-06 14:10:00,50.72,50.73,50.57,50.66,89300.0,33.041,33.0475,32.9432,33.0019,89300.0
2008-06-06 14:20:00,50.66,50.71,50.58,50.68,65400.0,33.0019,33.0345,32.9498,33.0149,65400.0
2008-06-06 14:30:00,50.68,50.75,50.59,50.63,44200.0,33.0149,33.0605,32.9563,32.9823,44200.0
2008-06-06 14:40:00,50.62,50.73,50.58,50.62,25800.0,32.9758,33.0475,32.9498,32.9758,25800.0
2008-06-06 14:50:00,50.62,50.64,50.48,50.48,28900.0,32.9758,32.9888,32.8846,32.8846,28900.0
2008-06-06 15:00:00,50.5,50.69,50.5,50.69,41300.0,32.8976,33.0214,32.8976,33.0214,41300.0
2008-06-06 15:10:00,50.68,50.86,50.68,50.8,113800.0,33.0149,33.1322,33.0149,33.0931,113800.0
2008-06-06 15:20:00,50.8,50.84,50.43,50.48,61900.0,33.0931,33.1191,32.852,32.8846,61900.0
2008-06-06 15:30:00,50.48,50.5,50.33,50.42,82000.0,32.8846,32.8976,32.7869,32.8455,82000.0
2008-06-06 15:40:00,50.42,50.43,50.25,50.29,127800.0,32.8455,32.852,32.7348,32.7608,127800.0
2008-06-06 15:50:00,50.29,50.31,50.16,50.16,179000.0,32.7608,32.7739,32.6762,32.6762,179000.0
2008-06-09 09:30:00,50.54,50.71,50.06,50.19,62800.0,32.9237,33.0345,32.611,32.6957,62800.0
2008-06-09 09:40:00,50.19,50.22,50.0,50.02,70900.0,32.6957,32.7152,32.5719,32.585,70900.0
2008-06-09 09:50:00,50.01,50.31,50.01,50.25,36300.0,32.5784,32.7739,32.5784,32.7348,36300.0
2008-06-09 10:00:00,50.29,50.47,50.27,50.35,65200.0,32.7608,32.8781,32.7478,32.7999,65200.0
2008-06-09 10:10:00,50.37,50.62,50.27,50.55,53700.0,32.813,32.9758,32.7478,32.9302,53700.0
2008-06-09 10:20:00,50.56,50.59,50.39,50.52,43100.0,32.9367,32.9563,32.826,32.9107,43100.0
2008-06-09 10:30:00,50.52,50.57,50.47,50.48,48100.0,32.9107,32.9432,32.8781,32.8846,48100.0
2008-06-09 10:40:00,50.47,50.48,50.4,50.45,27400.0,32.8781,32.8846,32.8325,32.8651,27400.0
2008-06-09 10:50:00,50.45,50.52,50.25,50.26,49500.0,32.8651,32.9107,32.7348,32.7413,49500.0
2008-06-09 11:00:00,50.26,50.44,50.25,50.41,40000.0,32.7413,32.8586,32.7348,32.839,40000.0
2008-06-09 11:10:00,50.41,50.45,50.38,50.44,20700.0,32.839,32.8651,32.8195,32.8586,20700.0
2008-06-09 11:20:00,50.44,50.55,50.43,50.5,14500.0,32.8586,32.9302,32.852,32.8976,14500.0
2008-06-09 11:30:00,50.51,50.58,50.51,50.53,22300.0,32.9042,32.9498,32.9042,32.9172,22300.0
2008-06-09 11:40:00,50.52,50.53,50.42,50.47,17400.0,32.9107,32.9172,32.8455,32.8781,17400.0
2008-06-09 11:50:00,50.47,50.47,50.39,50.39,24600.0,32.8781,32.8781,32.826,32.826,24600.0
2008-06-09 12:00:00,50.39,50.4,50.27,50.31,29400.0,32.826,32.8325,32.7478,32.7739,29400.0
2008-06-09 12:10:00,50.31,50.37,50.28,50.34,14000.0,32.7739,32.813,32.7543,32.7934,14000.0
2008-06-09 12:20:00,50.33,50.45,50.33,50.39,14600.0,32.7869,32.8651,32.7869,32.826,14600.0
2008-06-09 12:30:00,50.39,50.43,50.39,50.42,9100.0,32.826,32.852,32.826,32.8455,9100.0
2008-06-09 12:40:00,50.43,50.5,50.42,50.42,21400.0,32.852,32.8976,32.8455,32.8455,21400.0
2008-06-09 12:50:00,50.42,50.51,50.42,50.46,17400.0,32.8455,32.9042,32.8455,32.8716,17400.0
2008-06-09 13:00:00,50.46,50.47,50.31,50.31,23600.0,32.8716,32.8781,32.7739,32.7739,23600.0
2008-06-09 13:10:00,50.32,50.36,50.15,50.17,20100.0,32.7804,32.8064,32.6696,32.6827,20100.0
2008-06-09 13:20:00,50.16,50.21,50.1,50.21,19900.0,32.6762,32.7087,32.6371,32.7087,19900.0
2008-06-09 13:30:00,50.2,50.3,50.2,50.27,18300.0,32.7022,32.7674,32.7022,32.7478,18300.0
2008-06-09 13:40:00,50.27,50.29,50.17,50.17,28800.0,32.7478,32.7608,32.6827,32.6827,28800.0
2008-06-09 13:50:00,50.17,50.18,50.05,50.15,28700.0,32.6827,32.6892,32.6045,32.6696,28700.0
2008-06-09 14:00:00,50.14,50.2,50.07,50.1,45100.0,32.6631,32.7022,32.6175,32.6371,45100.0
2008-06-09 14:10:00,50.1,50.14,50.04,50.11,40700.0,32.6371,32.6631,32.598,32.6436,40700.0
2008-06-09 14:20:00,50.11,50.3,50.09,50.27,64600.0,32.6436,32.7674,32.6306,32.7478,64600.0
2008-06-09 14:30:00,50.27,50.43,50.22,50.42,68700.0,32.7478,32.852,32.7152,32.8455,68700.0
2008-06-09 14:40:00,50.42,50.42,50.29,50.38,68200.0,32.8455,32.8455,32.7608,32.8195,68200.0
2008-06-09 14:50:00,50.37,50.41,50.22,50.31,121200.0,32.813,32.839,32.7152,32.7739,121200.0
2008-06-09 15:00:00,50.3,50.41,50.24,50.28,112400.0,32.7674,32.839,32.7283,32.7543,112400.0
2008-06-09 15:10:00,50.27,50.38,50.25,50.37,57200.0,32.7478,32.8195,32.7348,32.813,57200.0
2008-06-09 15:20:00,50.37,50.48,50.3,50.48,81700.0,32.813,32.8846,32.7674,32.8846,81700.0
2008-06-09 15:30:00,50.47,50.54,50.34,50.37,114300.0,32.8781,32.9237,32.7934,32.813,114300.0
2008-06-09 15:40:00,50.37,50.54,50.35,50.48,131300.0,32.813,32.9237,32.7999,32.8846,131300.0
2008-06-09 15:50:00,50.48,50.51,50.4,50.47,166000.0,32.8846,32.9042,32.8325,32.8781,166000.0
2008-06-10 09:30:00,49.94,50.54,49.82,50.42,94300.0,32.5328,32.9237,32.4547,32.8455,94300.0
2008-06-10 09:40:00,50.47,50.47,50.16,50.24,48600.0,32.8781,32.8781,32.6762,32.7283,48600.0
2008-06-10 09:50:00,50.2,50.25,50.08,50.21,59700.0,32.7022,32.7348,32.624,32.7087,59700.0
2008-06-10 10:00:00,50.21,50.35,50.14,50.35,48800.0,32.7087,32.7999,32.6631,32.7999,48800.0
2008-06-10 10:10:00,50.35,50.6,50.2,50.52,145200.0,32.7999,32.9628,32.7022,32.9107,145200.0
2008-06-10 10:20:00,50.5,50.54,50.41,50.41,33200.0,32.8976,32.9237,32.839,32.839,33200.0
2008-06-10 10:30:00,50.42,50.42,50.2,50.27,36600.0,32.8455,32.8455,32.7022,32.7478,36600.0
2008-06-10 10:40:00,50.25,50.39,50.2,50.39,28100.0,32.7348,32.826,32.7022,32.826,28100.0
2008-06-10 10:50:00,50.37,50.47,50.28,50.44,37400.0,32.813,32.8781,32.7543,32.8586,37400.0
2008-06-10 11:00:00,50.44,50.52,50.25,50.36,62600.0,32.8586,32.9107,32.7348,32.8064,62600.0
2008-06-10 11:10:00,50.36,50.5,50.36,50.49,30300.0,32.8064,32.8976,32.8064,32.8911,30300.0
2008-06-10 11:20:00,50.48,50.55,50.35,50.35,44100.0,32.8846,32.9302,32.7999,32.7999,44100.0
2008-06-10 11:30:00,50.37,50.4,50.29,50.31,36400.0,32.813,32.8325,32.7608,32.7739,36400.0
2008-06-10 11:40:00,50.33,50.61,50.33,50.55,33200.0,32.7869,32.9693,32.7869,32.9302,33200.0
2008-06-10 11:50:00,50.56,50.58,50.39,50.43,47900.0,32.9367,32.9498,32.826,32.852,47900.0
2008-06-10 12:00:00,50.45,50.45,50.27,50.35,31000.0,32.8651,32.8651,32.7478,32.7999,31000.0
2008-06-10 12:10:00,50.34,50.46,50.3,50.35,70400.0,32.7934,32.8716,32.7674,32.7999,70400.0
2008-06-10 12:20:00,50.35,50.41,50.29,50.3,55700.0,32.7999,32.839,32.7608,32.7674,55700.0
2008-06-10 12:30:00,50.3,50.38,50.25,50.36,59800.0,32.7674,32.8195,32.7348,32.8064,59800.0
2008-06-10 12:40:00,50.35,50.36,50.25,50.36,34800.0,32.7999,32.8064,32.7348,32.8064,34800.0
2008-06-10 12:50:00,50.37,50.5,50.36,50.46,20500.0,32.813,32.8976,32.8064,32.8716,20500.0
2008-06-10 13:00:00,50.46,50.53,50.41,50.48,22300.0,32.8716,32.9172,32.839,32.8846,22300.0
2008-06-10 13:10:00,50.49,50.71,50.49,50.67,55600.0,32.8911,33.0345,32.8911,33.0084,55600.0
2008-06-10 13:20:00,50.67,50.78,50.62,50.76,31400.0,33.0084,33.0801,32.9758,33.067,31400.0
2008-06-10 13:30:00,50.73,50.73,50.49,50.49,26400.0,33.0475,33.0475,32.8911,32.8911,26400.0
2008-06-10 13:40:00,50.5,50.54,50.46,50.48,16400.0,32.8976,32.9237,32.8716,32.8846,16400.0
2008-06-10 13:50:00,50.48,50.57,50.42,50.42,21700.0,32.8846,32.9432,32.8455,32.8455,21700.0
2008-06-10 14:00:00,50.42,50.45,50.19,50.21,40400.0,32.8455,32.8651,32.6957,32.7087,40400.0
2008-06-10 14:10:00,50.22,50.22,50.12,50.15,31400.0,32.7152,32.7152,32.6501,32.6696,31400.0
2008-06-10 14:20:00,50.14,50.29,50.13,50.29,26900.0,32.6631,32.7608,32.6566,32.7608,26900.0
2008-06-10 14:30:00,50.29,50.31,50.18,50.21,28000.0,32.7608,32.7739,32.6892,32.7087,28000.0
2008-06-10 14:40:00,50.22,50.26,50.18,50.22,25900.0,32.7152,32.7413,32.6892,32.7152,25900.0
2008-06-10 14:50:00,50.22,50.31,50.17,50.3,37400.0,32.7152,32.7739,32.6827,32.7674,37400.0
2008-06-10 15:00:00,50.3,50.41,50.3,50.37,45600.0,32.7674,32.839,32.7674,32.813,45600.0
2008-06-10 15:10:00,50.36,50.4,50.27,50.28,36300.0,32.8064,32.8325,32.7478,32.7543,36300.0
2008-06-10 15:20:00,50.29,50.41,50.29,50.36,39200.0,32.7608,32.839,32.7608,32.8064,39200.0
2008-06-10 15:30:00,50.35,50.38,50.26,50.3,46300.0,32.7999,32.8195,32.7413,32.7674,46300.0
2008-06-10 15:40:00,50.29,50.29,50.14,50.17,101600.0,32.7608,32.7608,32.6631,32.6827,101600.0
2008-06-10 15:50:00,50.17,50.23,50.12,50.14,89300.0,32.6827,32.7218,32.6501,32.6631,89300.0
2008-06-11 09:30:00,50.2,50.2,49.8,50.08,67300.0,32.7022,32.7022,32.4416,32.624,67300.0
2008-06-11 09:40:00,50.08,50.11,49.87,49.96,51000.0,32.624,32.6436,32.4872,32.5459,51000.0
2008-06-11 09:50:00,49.96,49.98,49.75,49.78,43200.0,32.5459,32.5589,32.4091,32.4286,43200.0
2008-06-11 10:00:00,49.77,49.78,49.59,49.59,74400.0,32.4221,32.4286,32.3048,32.3048,74400.0
2008-06-11 10:10:00,49.59,49.62,49.38,49.51,51500.0,32.3048,32.3244,32.168,32.2527,51500.0
2008-06-11 10:20:00,49.51,49.52,49.29,49.33,38000.0,32.2527,32.2592,32.1094,32.1355,38000.0
2008-06-11 10:30:00,49.33,49.46,49.26,49.38,52900.0,32.1355,32.2202,32.0899,32.168,52900.0
2008-06-11 10:40:00,49.36,49.38,49.23,49.37,22400.0,32.155,32.168,32.0703,32.1615,22400.0
2008-06-11 10:50:00,49.36,49.52,49.33,49.5,37400.0,32.155,32.2592,32.1355,32.2462,37400.0
2008-06-11 11:00:00,49.49,49.53,49.43,49.51,50600.0,32.2397,32.2658,32.2006,32.2527,50600.0
2008-06-11 11:10:00,49.51,49.6,49.49,49.59,33100.0,32.2527,32.3114,32.2397,32.3048,33100.0
2008-06-11 11:20:00,49.57,49.57,49.4,49.44,114700.0,32.2918,32.2918,32.1811,32.2071,114700.0
2008-06-11 11:30:00,49.44,49.49,49.35,49.36,30000.0,32.2071,32.2397,32.1485,32.155,30000.0
2008-06-11 11:40:00,49.37,49.47,49.32,49.37,27400.0,32.1615,32.2267,32.129,32.1615,27400.0
2008-06-11 11:50:00,49.37,49.47,49.3,49.41,32400.0,32.1615,32.2267,32.1159,32.1876,32400.0
2008-06-11 12:00:00,49.43,49.47,49.38,49.45,25300.0,32.2006,32.2267,32.168,32.2136,25300.0
2008-06-11 12:10:00,49.44,49.44,49.31,49.35,17000.0,32.2071,32.2071,32.1224,32.1485,17000.0
2008-06-11 12:20:00,49.35,49.4,49.27,49.28,13000.0,32.1485,32.1811,32.0964,32.1029,13000.0
2008-06-11 12:30:00,49.26,49.32,49.25,49.28,23200.0,32.0899,32.129,32.0833,32.1029,23200.0
2008-06-11 12:40:00,49.28,49.33,49.18,49.21,32200.0,32.1029,32.1355,32.0377,32.0573,32200.0
2008-06-11 12:50:00,49.23,49.25,49.2,49.25,15100.0,32.0703,32.0833,32.0508,32.0833,15100.0
2008-06-11 13:00:00,49.25,49.36,49.23,49.34,19600.0,32.0833,32.155,32.0703,32.142,19600.0
2008-06-11 13:10:00,49.34,49.35,49.3,49.34,12200.0,32.142,32.1485,32.1159,32.142,12200.0
2008-06-11 13:20:00,49.34,49.35,49.27,49.31,10900.0,32.142,32.1485,32.0964,32.1224,10900.0
2008-06-11 13:30:00,49.31,49.32,49.2,49.2,18200.0,32.1224,32.129,32.0508,32.0508,18200.0
2008-06-11 13:40:00,49.23,49.29,49.19,49.21,29200.0,32.0703,32.1094,32.0443,32.0573,29200.0
2008-06-11 13:50:00,49.21,49.29,49.15,49.27,43800.0,32.0573,32.1094,32.0182,32.0964,43800.0
2008-06-11 14:00:00,49.29,49.38,49.18,49.27,52900.0,32.1094,32.168,32.0377,32.0964,52900.0
2008-06-11 14:10:00,49.26,49.27,49.2,49.22,63200.0,32.0899,32.0964,32.0508,32.0638,63200.0
2008-06-11 14:20:00,49.24,49.35,49.22,49.26,39900.0,32.0768,32.1485,32.0638,32.0899,39900.0
2008-06-11 14:30:00,49.26,49.27,49.15,49.16,37900.0,32.0899,32.0964,32.0182,32.0247,37900.0
2008-06-11 14:40:00,49.17,49.2,49.12,49.12,32200.0,32.0312,32.0508,31.9987,31.9987,32200.0
2008-06-11 14:50:00,49.12,49.16,49.05,49.05,39700.0,31.9987,32.0247,31.9531,31.9531,39700.0
2008-06-11 15:00:00,49.07,49.13,49.07,49.11,46800.0,31.9661,32.0052,31.9661,31.9921,46800.0
2008-06-11 15:10:00,49.1,49.19,49.04,49.05,63200.0,31.9856,32.0443,31.9465,31.9531,63200.0
2008-06-11 15:20:00,49.05,49.12,49.0,49.11,74800.0,31.9531,31.9987,31.9205,31.9921,74800.0
2008-06-11 15:30:00,49.11,49.15,48.95,48.95,91200.0,31.9921,32.0182,31.8879,31.8879,91200.0
2008-06-11 15:40:00,48.96,49.04,48.85,48.88,124900.0,31.8944,31.9465,31.8228,31.8423,124900.0
2008-06-11 15:50:00,48.84,48.88,48.71,48.77,208000.0,31.8163,31.8423,31.7316,31.7707,208000.0
2008-06-12 09:30:00,49.08,49.54,49.08,49.44,37200.0,31.9726,32.2723,31.9726,32.2071,37200.0
2008-06-12 09:40:00,49.46,49.79,49.46,49.74,63000.0,32.2202,32.4351,32.2202,32.4026,63000.0
2008-06-12 09:50:00,49.74,49.86,49.69,49.82,29900.0,32.4026,32.4807,32.37,32.4547,29900.0
2008-06-12 10:00:00,49.81,50.0,49.78,49.97,57900.0,32.4482,32.5719,32.4286,32.5524,57900.0
2008-06-12 10:10:00,49.97,49.97,49.75,49.75,47700.0,32.5524,32.5524,32.4091,32.4091,47700.0
2008-06-12 10:20:00,49.77,49.77,49.58,49.61,34500.0,32.4221,32.4221,32.2983,32.3179,34500.0
2008-06-12 10:30:00,49.61,49.7,49.56,49.68,33400.0,32.3179,32.3765,32.2853,32.3635,33400.0
2008-06-12 10:40:00,49.67,49.74,49.53,49.55,36900.0,32.357,32.4026,32.2658,32.2788,36900.0
2008-06-12 10:50:00,49.55,49.71,49.51,49.71,23200.0,32.2788,32.383,32.2527,32.383,23200.0
2008-06-12 11:00:00,49.71,49.87,49.7,49.78,33100.0,32.383,32.4872,32.3765,32.4286,33100.0
2008-06-12 11:10:00,49.8,49.93,49.8,49.9,36100.0,32.4416,32.5263,32.4416,32.5068,36100.0
2008-06-12 11:20:00,49.89,49.91,49.73,49.77,38000.0,32.5003,32.5133,32.396,32.4221,38000.0
2008-06-12 11:30:00,49.77,49.81,49.69,49.69,44600.0,32.4221,32.4482,32.37,32.37,44600.0
2008-06-12 11:40:00,49.69,49.72,49.64,49.65,33600.0,32.37,32.3895,32.3374,32.3439,33600.0
2008-06-12 11:50:00,49.67,49.71,49.63,49.71,39900.0,32.357,32.383,32.3309,32.383,39900.0
2008-06-12 12:00:00,49.72,49.8,49.72,49.8,51900.0,32.3895,32.4416,32.3895,32.4416,51900.0
2008-06-12 12:10:00,49.82,49.85,49.73,49.75,23800.0,32.4547,32.4742,32.396,32.4091,23800.0
2008-06-12 12:20:00,49.75,49.85,49.73,49.84,17500.0,32.4091,32.4742,32.396,32.4677,17500.0
2008-06-12 12:30:00,49.85,49.88,49.82,49.86,28000.0,32.4742,32.4938,32.4547,32.4807,28000.0
2008-06-12 12:40:00,49.87,49.92,49.81,49.85,21300.0,32.4872,32.5198,32.4482,32.4742,21300.0
2008-06-12 12:50:00,49.86,49.87,49.75,49.8,15600.0,32.4807,32.4872,32.4091,32.4416,15600.0
2008-06-12 13:00:00,49.8,49.84,49.71,49.72,22500.0,32.4416,32.4677,32.383,32.3895,22500.0
2008-06-12 13:10:00,49.72,49.72,49.65,49.69,14400.0,32.3895,32.3895,32.3439,32.37,14400.0
2008-06-12 13:20:00,49.69,49.83,49.68,49.82,22800.0,32.37,32.4612,32.3635,32.4547,22800.0
2008-06-12 13:30:00,49.82,49.82,49.67,49.81,36800.0,32.4547,32.4547,32.357,32.4482,36800.0
2008-06-12 13:40:00,49.81,49.85,49.63,49.63,27100.0,32.4482,32.4742,32.3309,32.3309,27100.0
2008-06-12 13:50:00,49.63,49.64,49.56,49.62,45100.0,32.3309,32.3374,32.2853,32.3244,45100.0
2008-06-12 14:00:00,49.62,49.74,49.59,49.74,47500.0,32.3244,32.4026,32.3048,32.4026,47500.0
2008-06-12 14:10:00,49.74,49.79,49.68,49.74,56800.0,32.4026,32.4351,32.3635,32.4026,56800.0
2008-06-12 14:20:00,49.74,49.8,49.61,49.61,52000.0,32.4026,32.4416,32.3179,32.3179,52000.0
2008-06-12 14:30:00,49.62,49.75,49.62,49.7,87700.0,32.3244,32.4091,32.3244,32.3765,87700.0
2008-06-12 14:40:00,49.7,49.76,49.46,49.46,80600.0,32.3765,32.4156,32.2202,32.2202,80600.0
2008-06-12 14:50:00,49.45,49.57,49.44,49.57,103500.0,32.2136,32.2918,32.2071,32.2918,103500.0
2008-06-12 15:00:00,49.56,49.58,49.49,49.57,84300.0,32.2853,32.2983,32.2397,32.2918,84300.0
2008-06-12 15:10:00,49.57,49.63,49.42,49.46,75900.0,32.2918,32.3309,32.1941,32.2202,75900.0
2008-06-12 15:20:00,49.45,49.52,49.29,49.33,90800.0,32.2136,32.2592,32.1094,32.1355,90800.0
2008-06-12 15:30:00,49.31,49.41,49.25,49.27,81000.0,32.1224,32.1876,32.0833,32.0964,81000.0
2008-06-12 15:40:00,49.27,49.51,49.23,49.45,153300.0,32.0964,32.2527,32.0703,32.2136,153300.0
2008-06-12 15:50:00,49.45,49.54,49.44,49.51,247800.0,32.2136,32.2723,32.2071,32.2527,247800.0
2008-06-13 09:30:00,49.97,49.97,49.58,49.7,77600.0,32.5524,32.5524,32.2983,32.3765,77600.0
2008-06-13 09:40:00,49.68,49.87,49.66,49.73,72500.0,32.3635,32.4872,32.3504,32.396,72500.0
2008-06-13 09:50:00,49.74,50.02,49.69,49.94,84500.0,32.4026,32.585,32.37,32.5328,84500.0
2008-06-13 10:00:00,49.94,50.27,49.83,50.07,82000.0,32.5328,32.7478,32.4612,32.6175,82000.0
2008-06-13 10:10:00,50.06,50.22,50.0,50.16,43000.0,32.611,32.7152,32.5719,32.6762,43000.0
2008-06-13 10:20:00,50.16,50.2,50.06,50.07,45000.0,32.6762,32.7022,32.611,32.6175,45000.0
2008-06-13 10:30:00,50.06,50.1,49.83,49.83,67100.0,32.611,32.6371,32.4612,32.4612,67100.0
2008-06-13 10:40:00,49.82,49.84,49.73,49.78,49200.0,32.4547,32.4677,32.396,32.4286,49200.0
2008-06-13 10:50:00,49.78,49.84,49.61,49.71,38000.0,32.4286,32.4677,32.3179,32.383,38000.0
2008-06-13 11:00:00,49.71,49.82,49.71,49.73,44700.0,32.383,32.4547,32.383,32.396,44700.0
2008-06-13 11:10:00,49.75,49.85,49.73,49.75,28000.0,32.4091,32.4742,32.396,32.4091,28000.0
2008-06-13 11:20:00,49.73,49.75,49.66,49.7,41200.0,32.396,32.4091,32.3504,32.3765,41200.0
2008-06-13 11:30:00,49.71,49.77,49.63,49.63,26800.0,32.383,32.4221,32.3309,32.3309,26800.0
2008-06-13 11:40:00,49.64,49.67,49.6,49.62,28100.0,32.3374,32.357,32.3114,32.3244,28100.0
2008-06-13 11:50:00,49.62,49.65,49.6,49.62,19400.0,32.3244,32.3439,32.3114,32.3244,19400.0
2008-06-13 12:00:00,49.6,49.67,49.55,49.65,27000.0,32.3114,32.357,32.2788,32.3439,27000.0
2008-06-13 12:10:00,49.64,49.64,49.58,49.6,15100.0,32.3374,32.3374,32.2983,32.3114,15100.0
2008-06-13 12:20:00,49.6,49.6,49.52,49.52,18200.0,32.3114,32.3114,32.2592,32.2592,18200.0
2008-06-13 12:30:00,49.53,49.58,49.44,49.44,23900.0,32.2658,32.2983,32.2071,32.2071,23900.0
2008-06-13 12:40:00,49.42,49.45,49.3,49.3,44600.0,32.1941,32.2136,32.1159,32.1159,44600.0
2008-06-13 12:50:00,49.3,49.34,49.28,49.29,35600.0,32.1159,32.142,32.1029,32.1094,35600.0
2008-06-13 13:00:00,49.29,49.3,49.19,49.24,49700.0,32.1094,32.1159,32.0443,32.0768,49700.0
2008-06-13 13:10:00,49.24,49.33,49.24,49.28,43900.0,32.0768,32.1355,32.0768,32.1029,43900.0
2008-06-13 13:20:00,49.28,49.28,49.17,49.19,75300.0,32.1029,32.1029,32.0312,32.0443,75300.0
2008-06-13 13:30:00,49.2,49.22,49.1,49.1,48900.0,32.0508,32.0638,31.9856,31.9856,48900.0
2008-06-13 13:40:00,49.12,49.16,49.06,49.1,39300.0,31.9987,32.0247,31.9596,31.9856,39300.0
2008-06-13 13:50:00,49.12,49.18,49.12,49.16,25500.0,31.9987,32.0377,31.9987,32.0247,25500.0
2008-06-13 14:00:00,49.17,49.18,49.07,49.12,34200.0,32.0312,32.0377,31.9661,31.9987,34200.0
2008-06-13 14:10:00,49.11,49.3,49.11,49.27,41800.0,31.9921,32.1159,31.9921,32.0964,41800.0
2008-06-13 14:20:00,49.27,49.4,49.17,49.34,88200.0,32.0964,32.1811,32.0312,32.142,88200.0
2008-06-13 14:30:00,49.33,49.37,49.29,49.32,39200.0,32.1355,32.1615,32.1094,32.129,39200.0
2008-06-13 14:40:00,49.31,49.45,49.3,49.41,31700.0,32.1224,32.2136,32.1159,32.1876,31700.0
2008-06-13 14:50:00,49.41,49.43,49.35,49.42,38500.0,32.1876,32.2006,32.1485,32.1941,38500.0
2008-06-13 15:00:00,49.41,49.53,49.4,49.52,46300.0,32.1876,32.2658,32.1811,32.2592,46300.0
2008-06-13 15:10:00,49.52,49.53,49.48,49.52,31600.0,32.2592,32.2658,32.2332,32.2592,31600.0
2008-06-13 15:20:00,49.52,49.57,49.39,49.41,32500.0,32.2592,32.2918,32.1746,32.1876,32500.0
2008-06-13 15:30:00,49.43,49.45,49.29,49.45,60600.0,32.2006,32.2136,32.1094,32.2136,60600.0
2008-06-13 15:40:00,49.45,49.57,49.39,49.52,103200.0,32.2136,32.2918,32.1746,32.2592,103200.0
2008-06-13 15:50:00,49.51,49.68,49.51,49.68,156700.0,32.2527,32.3635,32.2527,32.3635,156700.0
2008-06-16 09:30:00,49.48,49.58,49.06,49.3,111100.0,32.2332,32.2983,31.9596,32.1159,111100.0
2008-06-16 09:40:00,49.31,49.41,48.94,49.03,75400.0,32.1224,32.1876,31.8814,31.94,75400.0
2008-06-16 09:50:00,49.04,49.37,49.03,49.34,43400.0,31.9465,32.1615,31.94,32.142,43400.0
2008-06-16 10:00:00,49.33,49.44,49.15,49.41,33000.0,32.1355,32.2071,32.0182,32.1876,33000.0
2008-06-16 10:10:00,49.42,49.52,49.33,49.48,46300.0,32.1941,32.2592,32.1355,32.2332,46300.0
2008-06-16 10:20:00,49.47,49.47,49.37,49.43,33000.0,32.2267,32.2267,32.1615,32.2006,33000.0
2008-06-16 10:30:00,49.43,49.46,49.39,49.43,39800.0,32.2006,32.2202,32.1746,32.2006,39800.0
2008-06-16 10:40:00,49.43,49.52,49.42,49.52,26300.0,32.2006,32.2592,32.1941,32.2592,26300.0
2008-06-16 10:50:00,49.54,49.7,49.53,49.57,37900.0,32.2723,32.3765,32.2658,32.2918,37900.0
2008-06-16 11:00:00,49.58,49.59,49.5,49.57,27000.0,32.2983,32.3048,32.2462,32.2918,27000.0
2008-06-16 11:10:00,49.57,49.62,49.45,49.47,45500.0,32.2918,32.3244,32.2136,32.2267,45500.0
2008-06-16 11:20:00,49.48,49.51,49.41,49.5,25600.0,32.2332,32.2527,32.1876,32.2462,25600.0
2008-06-16 11:30:00,49.5,49.51,49.39,49.43,43000.0,32.2462,32.2527,32.1746,32.2006,43000.0
2008-06-16 11:40:00,49.44,49.45,49.34,49.35,26000.0,32.2071,32.2136,32.142,32.1485,26000.0
2008-06-16 11:50:00,49.35,49.38,49.31,49.37,21400.0,32.1485,32.168,32.1224,32.1615,21400.0
2008-06-16 12:00:00,49.37,49.37,49.25,49.29,23700.0,32.1615,32.1615,32.0833,32.1094,23700.0
2008-06-16 12:10:00,49.3,49.35,49.28,49.34,34600.0,32.1159,32.1485,32.1029,32.142,34600.0
2008-06-16 12:20:00,49.34,49.36,49.32,49.34,15400.0,32.142,32.155,32.129,32.142,15400.0
2008-06-16 12:30:00,49.35,49.42,49.34,49.39,18000.0,32.1485,32.1941,32.142,32.1746,18000.0
2008-06-16 12:40:00,49.39,49.45,49.37,49.44,18000.0,32.1746,32.2136,32.1615,32.2071,18000.0
2008-06-16 12:50:00,49.44,49.58,49.41,49.41,44600.0,32.2071,32.2983,32.1876,32.1876,44600.0
2008-06-16 13:00:00,49.41,49.43,49.27,49.31,21900.0,32.1876,32.2006,32.0964,32.1224,21900.0
2008-06-16 13:10:00,49.31,49.49,49.28,49.49,45500.0,32.1224,32.2397,32.1029,32.2397,45500.0
2008-06-16 13:20:00,49.49,49.68,49.45,49.68,25600.0,32.2397,32.3635,32.2136,32.3635,25600.0
2008-06-16 13:30:00,49.69,49.74,49.64,49.66,43900.0,32.37,32.4026,32.3374,32.3504,43900.0
2008-06-16 13:40:00,49.65,49.72,49.58,49.63,24700.0,32.3439,32.3895,32.2983,32.3309,24700.0
2008-06-16 13:50:00,49.64,49.67,49.59,49.63,26100.0,32.3374,32.357,32.3048,32.3309,26100.0
2008-06-16 14:00:00,49.63,49.63,49.5,49.53,40800.0,32.3309,32.3309,32.2462,32.2658,40800.0
2008-06-16 14:10:00,49.52,49.54,49.47,49.53,15300.0,32.2592,32.2723,32.2267,32.2658,15300.0
2008-06-16 14:20:00,49.53,49.57,49.47,49.51,22400.0,32.2658,32.2918,32.2267,32.2527,22400.0
2008-06-16 14:30:00,49.5,49.62,49.5,49.61,19300.0,32.2462,32.3244,32.2462,32.3179,19300.0
2008-06-16 14:40:00,49.6,49.7,49.6,49.66,23200.0,32.3114,32.3765,32.3114,32.3504,23200.0
2008-06-16 14:50:00,49.65,49.71,49.62,49.67,30900.0,32.3439,32.383,32.3244,32.357,30900.0
2008-06-16 15:00:00,49.67,49.68,49.62,49.62,56600.0,32.357,32.3635,32.3244,32.3244,56600.0
2008-06-16 15:10:00,49.62,49.71,49.62,49.67,48300.0,32.3244,32.383,32.3244,32.357,48300.0
2008-06-16 15:20:00,49.66,49.7,49.65,49.66,53700.0,32.3504,32.3765,32.3439,32.3504,53700.0
2008-06-16 15:30:00,49.66,49.69,49.6,49.6,96500.0,32.3504,32.37,32.3114,32.3114,96500.0
2008-06-16 15:40:00,49.6,49.61,49.48,49.49,107600.0,32.3114,32.3179,32.2332,32.2397,107600.0
2008-06-16 15:50:00,49.49,49.61,49.48,49.52,171600.0,32.2397,32.3179,32.2332,32.2592,171600.0
2008-06-17 09:30:00,49.66,49.99,49.59,49.62,77200.0,32.3504,32.5654,32.3048,32.3244,77200.0
2008-06-17 09:40:00,49.63,49.7,49.48,49.68,58200.0,32.3309,32.3765,32.2332,32.3635,58200.0
2008-06-17 09:50:00,49.68,49.75,49.65,49.73,60600.0,32.3635,32.4091,32.3439,32.396,60600.0
2008-06-17 10:00:00,49.74,49.88,49.66,49.68,56600.0,32.4026,32.4938,32.3504,32.3635,56600.0
2008-06-17 10:10:00,49.68,49.73,49.62,49.72,45100.0,32.3635,32.396,32.3244,32.3895,45100.0
2008-06-17 10:20:00,49.71,49.73,49.55,49.59,56600.0,32.383,32.396,32.2788,32.3048,56600.0
2008-06-17 10:30:00,49.59,49.8,49.59,49.77,38300.0,32.3048,32.4416,32.3048,32.4221,38300.0
2008-06-17 10:40:00,49.8,49.81,49.66,49.76,50400.0,32.4416,32.4482,32.3504,32.4156,50400.0
2008-06-17 10:50:00,49.76,49.87,49.74,49.85,26500.0,32.4156,32.4872,32.4026,32.4742,26500.0
2008-06-17 11:00:00,49.85,49.91,49.82,49.89,27500.0,32.4742,32.5133,32.4547,32.5003,27500.0
2008-06-17 11:10:00,49.89,49.89,49.77,49.82,30400.0,32.5003,32.5003,32.4221,32.4547,30400.0
2008-06-17 11:20:00,49.8,49.93,49.78,49.83,76900.0,32.4416,32.5263,32.4286,32.4612,76900.0
2008-06-17 11:30:00,49.81,49.91,49.78,49.88,101900.0,32.4482,32.5133,32.4286,32.4938,101900.0
2008-06-17 11:40:00,49.87,49.97,49.84,49.91,50000.0,32.4872,32.5524,32.4677,32.5133,50000.0
2008-06-17 11:50:00,49.91,49.99,49.88,49.95,130100.0,32.5133,32.5654,32.4938,32.5394,130100.0
2008-06-17 12:00:00,49.94,49.96,49.92,49.94,54100.0,32.5328,32.5459,32.5198,32.5328,54100.0
2008-06-17 12:10:00,49.93,50.01,49.87,49.87,79900.0,32.5263,32.5784,32.4872,32.4872,79900.0
2008-06-17 12:20:00,49.89,49.89,49.8,49.82,23200.0,32.5003,32.5003,32.4416,32.4547,23200.0
2008-06-17 12:30:00,49.82,49.87,49.71,49.76,37800.0,32.4547,32.4872,32.383,32.4156,37800.0
2008-06-17 12:40:00,49.77,49.88,49.76,49.86,23500.0,32.4221,32.4938,32.4156,32.4807,23500.0
2008-06-17 12:50:00,49.86,49.97,49.85,49.93,50800.0,32.4807,32.5524,32.4742,32.5263,50800.0
2008-06-17 13:00:00,49.94,50.02,49.92,50.02,48800.0,32.5328,32.585,32.5198,32.585,48800.0
2008-06-17 13:10:00,50.02,50.03,49.96,49.97,35900.0,32.585,32.5915,32.5459,32.5524,35900.0
2008-06-17 13:20:00,49.97,50.05,49.94,50.02,58000.0,32.5524,32.6045,32.5328,32.585,58000.0
2008-06-17 13:30:00,50.02,50.05,50.0,50.0,28000.0,32.585,32.6045,32.5719,32.5719,28000.0
2008-06-17 13:40:00,50.0,50.01,49.96,49.96,34800.0,32.5719,32.5784,32.5459,32.5459,34800.0
2008-06-17 13:50:00,49.96,49.96,49.83,49.84,26600.0,32.5459,32.5459,32.4612,32.4677,26600.0
2008-06-17 14:00:00,49.85,49.86,49.75,49.78,44600.0,32.4742,32.4807,32.4091,32.4286,44600.0
2008-06-17 14:10:00,49.77,49.83,49.74,49.77,29000.0,32.4221,32.4612,32.4026,32.4221,29000.0
2008-06-17 14:20:00,49.76,49.8,49.65,49.65,22700.0,32.4156,32.4416,32.3439,32.3439,22700.0
2008-06-17 14:30:00,49.66,49.69,49.6,49.61,22200.0,32.3504,32.37,32.3114,32.3179,22200.0
2008-06-17 14:40:00,49.62,49.71,49.62,49.65,21300.0,32.3244,32.383,32.3244,32.3439,21300.0
2008-06-17 14:50:00,49.64,49.76,49.64,49.7,21100.0,32.3374,32.4156,32.3374,32.3765,21100.0
2008-06-17 15:00:00,49.69,49.72,49.59,49.59,38900.0,32.37,32.3895,32.3048,32.3048,38900.0
2008-06-17 15:10:00,49.6,49.66,49.48,49.48,64500.0,32.3114,32.3504,32.2332,32.2332,64500.0
2008-06-17 15:20:00,49.48,49.58,49.48,49.57,36900.0,32.2332,32.2983,32.2332,32.2918,36900.0
2008-06-17 15:30:00,49.55,49.6,49.48,49.5,41900.0,32.2788,32.3114,32.2332,32.2462,41900.0
2008-06-17 15:40:00,49.51,49.57,49.49,49.54,44600.0,32.2527,32.2918,32.2397,32.2723,44600.0
2008-06-17 15:50:00,49.54,49.55,49.46,49.48,79900.0,32.2723,32.2788,32.2202,32.2332,79900.0
2008-06-18 09:30:00,49.23,49.27,49.0,49.27,59800.0,32.0703,32.0964,31.9205,32.0964,59800.0
2008-06-18 09:40:00,49.23,49.36,49.13,49.27,62400.0,32.0703,32.155,32.0052,32.0964,62400.0
2008-06-18 09:50:00,49.28,49.35,49.0,49.01,64500.0,32.1029,32.1485,31.9205,31.927,64500.0
2008-06-18 10:00:00,49.01,49.07,48.93,49.02,51800.0,31.927,31.9661,31.8749,31.9335,51800.0
2008-06-18 10:10:00,49.01,49.13,48.94,49.12,64600.0,31.927,32.0052,31.8814,31.9987,64600.0
2008-06-18 10:20:00,49.12,49.18,48.96,48.96,43500.0,31.9987,32.0377,31.8944,31.8944,43500.0
2008-06-18 10:30:00,48.96,49.05,48.85,48.92,57300.0,31.8944,31.9531,31.8228,31.8684,57300.0
2008-06-18 10:40:00,48.93,49.0,48.8,48.96,58000.0,31.8749,31.9205,31.7902,31.8944,58000.0
2008-06-18 10:50:00,48.96,48.98,48.78,48.86,51200.0,31.8944,31.9075,31.7772,31.8293,51200.0
2008-06-18 11:00:00,48.85,49.11,48.84,49.09,33900.0,31.8228,31.9921,31.8163,31.9791,33900.0
2008-06-18 11:10:00,49.07,49.09,48.98,49.03,43000.0,31.9661,31.9791,31.9075,31.94,43000.0
2008-06-18 11:20:00,49.02,49.02,48.93,48.94,46900.0,31.9335,31.9335,31.8749,31.8814,46900.0
2008-06-18 11:30:00,48.94,49.05,48.93,48.98,36200.0,31.8814,31.9531,31.8749,31.9075,36200.0
2008-06-18 11:40:00,48.97,49.0,48.95,49.0,19000.0,31.9009,31.9205,31.8879,31.9205,19000.0
2008-06-18 11:50:00,49.0,49.18,48.99,49.13,57400.0,31.9205,32.0377,31.914,32.0052,57400.0
2008-06-18 12:00:00,49.14,49.16,49.08,49.08,34600.0,32.0117,32.0247,31.9726,31.9726,34600.0
2008-06-18 12:10:00,49.08,49.08,48.96,48.97,54000.0,31.9726,31.9726,31.8944,31.9009,54000.0
2008-06-18 12:20:00,48.98,49.0,48.97,48.99,22200.0,31.9075,31.9205,31.9009,31.914,22200.0
2008-06-18 12:30:00,48.98,49.09,48.98,49.07,41600.0,31.9075,31.9791,31.9075,31.9661,41600.0
2008-06-18 12:40:00,49.07,49.08,48.95,48.99,24500.0,31.9661,31.9726,31.8879,31.914,24500.0
2008-06-18 12:50:00,48.99,49.0,48.94,48.99,26000.0,31.914,31.9205,31.8814,31.914,26000.0
2008-06-18 13:00:00,48.98,48.99,48.89,48.91,70600.0,31.9075,31.914,31.8488,31.8619,70600.0
2008-06-18 13:10:00,48.9,48.93,48.71,48.82,70500.0,31.8553,31.8749,31.7316,31.8032,70500.0
2008-06-18 13:20:00,48.82,48.88,48.78,48.81,40100.0,31.8032,31.8423,31.7772,31.7967,40100.0
2008-06-18 13:30:00,48.81,48.9,48.78,48.85,48000.0,31.7967,31.8553,31.7772,31.8228,48000.0
2008-06-18 13:40:00,48.85,48.95,48.85,48.94,61400.0,31.8228,31.8879,31.8228,31.8814,61400.0
2008-06-18 13:50:00,48.94,48.98,48.89,48.9,29600.0,31.8814,31.9075,31.8488,31.8553,29600.0
2008-06-18 14:00:00,48.9,49.02,48.89,48.99,39000.0,31.8553,31.9335,31.8488,31.914,39000.0
2008-06-18 14:10:00,48.98,48.99,48.84,48.84,40700.0,31.9075,31.914,31.8163,31.8163,40700.0
2008-06-18 14:20:00,48.84,48.85,48.69,48.81,35100.0,31.8163,31.8228,31.7185,31.7967,35100.0
2008-06-18 14:30:00,48.79,48.93,48.77,48.9,36400.0,31.7837,31.8749,31.7707,31.8553,36400.0
2008-06-18 14:40:00,48.9,48.91,48.83,48.85,52200.0,31.8553,31.8619,31.8097,31.8228,52200.0
2008-06-18 14:50:00,48.85,48.96,48.83,48.91,49800.0,31.8228,31.8944,31.8097,31.8619,49800.0
2008-06-18 15:00:00,48.91,49.08,48.88,49.08,62000.0,31.8619,31.9726,31.8423,31.9726,62000.0
2008-06-18 15:10:00,49.08,49.12,49.01,49.1,73100.0,31.9726,31.9987,31.927,31.9856,73100.0
2008-06-18 15:20:00,49.09,49.13,49.04,49.06,66500.0,31.9791,32.0052,31.9465,31.9596,66500.0
2008-06-18 15:30:00,49.05,49.09,48.98,49.03,50300.0,31.9531,31.9791,31.9075,31.94,50300.0
2008-06-18 15:40:00,49.03,49.03,48.93,48.95,101100.0,31.94,31.94,31.8749,31.8879,101100.0
2008-06-18 15:50:00,48.95,49.07,48.95,49.03,258100.0,31.8879,31.9661,31.8879,31.94,258100.0
2008-06-19 09:30:00,49.1,49.23,49.04,49.14,37400.0,31.9856,32.0703,31.9465,32.0117,37400.0
2008-06-19 09:40:00,49.11,49.16,48.73,48.84,43800.0,31.9921,32.0247,31.7446,31.8163,43800.0
2008-06-19 09:50:00,48.82,48.95,48.76,48.87,29200.0,31.8032,31.8879,31.7641,31.8358,29200.0
2008-06-19 10:00:00,48.87,49.04,48.71,48.91,36500.0,31.8358,31.9465,31.7316,31.8619,36500.0
2008-06-19 10:10:00,48.88,49.05,48.86,49.02,32700.0,31.8423,31.9531,31.8293,31.9335,32700.0
2008-06-19 10:20:00,49.02,49.23,48.96,49.2,24300.0,31.9335,32.0703,31.8944,32.0508,24300.0
2008-06-19 10:30:00,49.22,49.29,49.1,49.28,43300.0,32.0638,32.1094,31.9856,32.1029,43300.0
2008-06-19 10:40:00,49.26,49.3,49.15,49.3,19200.0,32.0899,32.1159,32.0182,32.1159,19200.0
2008-06-19 10:50:00,49.31,49.4,49.24,49.26,79200.0,32.1224,32.1811,32.0768,32.0899,79200.0
2008-06-19 11:00:00,49.27,49.34,49.07,49.08,63600.0,32.0964,32.142,31.9661,31.9726,63600.0
2008-06-19 11:10:00,49.08,49.1,49.0,49.08,89700.0,31.9726,31.9856,31.9205,31.9726,89700.0
2008-06-19 11:20:00,49.09,49.18,49.04,49.18,29500.0,31.9791,32.0377,31.9465,32.0377,29500.0
2008-06-19 11:30:00,49.19,49.31,49.08,49.09,41600.0,32.0443,32.1224,31.9726,31.9791,41600.0
2008-06-19 11:40:00,49.09,49.25,49.09,49.21,25500.0,31.9791,32.0833,31.9791,32.0573,25500.0
2008-06-19 11:50:00,49.21,49.21,49.12,49.15,28500.0,32.0573,32.0573,31.9987,32.0182,28500.0
2008-06-19 12:00:00,49.15,49.26,49.12,49.22,63200.0,32.0182,32.0899,31.9987,32.0638,63200.0
2008-06-19 12:10:00,49.23,49.35,49.12,49.3,51200.0,32.0703,32.1485,31.9987,32.1159,51200.0
2008-06-19 12:20:00,49.28,49.42,49.25,49.27,24600.0,32.1029,32.1941,32.0833,32.0964,24600.0
2008-06-19 12:30:00,49.29,49.41,49.26,49.35,23300.0,32.1094,32.1876,32.0899,32.1485,23300.0
2008-06-19 12:40:00,49.35,49.41,49.3,49.33,15700.0,32.1485,32.1876,32.1159,32.1355,15700.0
2008-06-19 12:50:00,49.32,49.41,49.29,49.35,20200.0,32.129,32.1876,32.1094,32.1485,20200.0
2008-06-19 13:00:00,49.36,49.41,49.32,49.38,19700.0,32.155,32.1876,32.129,32.168,19700.0
2008-06-19 13:10:00,49.4,49.44,49.34,49.35,21100.0,32.1811,32.2071,32.142,32.1485,21100.0
2008-06-19 13:20:00,49.36,49.36,49.26,49.3,31700.0,32.155,32.155,32.0899,32.1159,31700.0
2008-06-19 13:30:00,49.31,49.32,49.17,49.17,52700.0,32.1224,32.129,32.0312,32.0312,52700.0
2008-06-19 13:40:00,49.17,49.23,49.05,49.05,26000.0,32.0312,32.0703,31.9531,31.9531,26000.0
2008-06-19 13:50:00,49.05,49.16,49.02,49.12,32300.0,31.9531,32.0247,31.9335,31.9987,32300.0
2008-06-19 14:00:00,49.12,49.12,49.03,49.1,12900.0,31.9987,31.9987,31.94,31.9856,12900.0
2008-06-19 14:10:00,49.07,49.27,49.05,49.25,20600.0,31.9661,32.0964,31.9531,32.0833,20600.0
2008-06-19 14:20:00,49.26,49.42,49.21,49.34,24900.0,32.0899,32.1941,32.0573,32.142,24900.0
2008-06-19 14:30:00,49.36,49.51,49.34,49.48,26100.0,32.155,32.2527,32.142,32.2332,26100.0
2008-06-19 14:40:00,49.48,49.53,49.43,49.45,33800.0,32.2332,32.2658,32.2006,32.2136,33800.0
2008-06-19 14:50:00,49.45,49.51,49.39,49.51,30300.0,32.2136,32.2527,32.1746,32.2527,30300.0
2008-06-19 15:00:00,49.5,49.63,49.5,49.56,35600.0,32.2462,32.3309,32.2462,32.2853,35600.0
2008-06-19 15:10:00,49.56,49.65,49.5,49.62,38800.0,32.2853,32.3439,32.2462,32.3244,38800.0
2008-06-19 15:20:00,49.61,49.63,49.5,49.54,25500.0,32.3179,32.3309,32.2462,32.2723,25500.0
2008-06-19 15:30:00,49.54,49.61,49.5,49.53,45500.0,32.2723,32.3179,32.2462,32.2658,45500.0
2008-06-19 15:40:00,49.52,49.57,49.46,49.46,54400.0,32.2592,32.2918,32.2202,32.2202,54400.0
2008-06-19 15:50:00,49.47,49.56,49.46,49.5,86000.0,32.2267,32.2853,32.2202,32.2462,86000.0
2008-06-20 09:30:00,49.01,49.3,48.7,48.78,483800.0,31.927,32.1159,31.7251,31.7772,483800.0
2008-06-20 09:40:00,48.75,48.87,48.68,48.86,63500.0,31.7576,31.8358,31.712,31.8293,63500.0
2008-06-20 09:50:00,48.86,48.92,48.74,48.88,79200.0,31.8293,31.8684,31.7511,31.8423,79200.0
2008-06-20 10:00:00,48.87,48.89,48.41,48.51,61300.0,31.8358,31.8488,31.5361,31.6013,61300.0
2008-06-20 10:10:00,48.52,48.61,48.48,48.5,48000.0,31.6078,31.6664,31.5817,31.5948,48000.0
2008-06-20 10:20:00,48.5,48.63,48.48,48.58,54000.0,31.5948,31.6795,31.5817,31.6469,54000.0
2008-06-20 10:30:00,48.57,48.59,48.49,48.57,49900.0,31.6404,31.6534,31.5883,31.6404,49900.0
2008-06-20 10:40:00,48.57,48.66,48.51,48.57,70200.0,31.6404,31.699,31.6013,31.6404,70200.0
2008-06-20 10:50:00,48.58,48.7,48.57,48.59,30700.0,31.6469,31.7251,31.6404,31.6534,30700.0
2008-06-20 11:00:00,48.59,48.7,48.51,48.66,83400.0,31.6534,31.7251,31.6013,31.699,83400.0
2008-06-20 11:10:00,48.65,48.65,48.56,48.62,50100.0,31.6925,31.6925,31.6339,31.6729,50100.0
2008-06-20 11:20:00,48.62,48.77,48.61,48.65,50400.0,31.6729,31.7707,31.6664,31.6925,50400.0
2008-06-20 11:30:00,48.65,48.65,48.58,48.61,25900.0,31.6925,31.6925,31.6469,31.6664,25900.0
2008-06-20 11:40:00,48.63,48.82,48.61,48.68,69400.0,31.6795,31.8032,31.6664,31.712,69400.0
2008-06-20 11:50:00,48.69,48.78,48.68,48.74,28500.0,31.7185,31.7772,31.712,31.7511,28500.0
2008-06-20 12:00:00,48.73,48.76,48.63,48.64,23800.0,31.7446,31.7641,31.6795,31.686,23800.0
2008-06-20 12:10:00,48.64,48.69,48.59,48.69,22400.0,31.686,31.7185,31.6534,31.7185,22400.0
2008-06-20 12:20:00,48.69,48.74,48.63,48.74,28800.0,31.7185,31.7511,31.6795,31.7511,28800.0
2008-06-20 12:30:00,48.75,48.75,48.61,48.62,26900.0,31.7576,31.7576,31.6664,31.6729,26900.0
2008-06-20 12:40:00,48.62,48.67,48.59,48.6,26500.0,31.6729,31.7055,31.6534,31.6599,26500.0
2008-06-20 12:50:00,48.61,48.64,48.6,48.61,21800.0,31.6664,31.686,31.6599,31.6664,21800.0
2008-06-20 13:00:00,48.61,48.7,48.57,48.65,106400.0,31.6664,31.7251,31.6404,31.6925,106400.0
2008-06-20 13:10:00,48.67,48.71,48.62,48.65,92300.0,31.7055,31.7316,31.6729,31.6925,92300.0
2008-06-20 13:20:00,48.63,48.66,48.59,48.62,154400.0,31.6795,31.699,31.6534,31.6729,154400.0
2008-06-20 13:30:00,48.63,48.68,48.52,48.64,147200.0,31.6795,31.712,31.6078,31.686,147200.0
2008-06-20 13:40:00,48.64,48.67,48.58,48.63,54700.0,31.686,31.7055,31.6469,31.6795,54700.0
2008-06-20 13:50:00,48.64,48.72,48.6,48.63,71600.0,31.686,31.7381,31.6599,31.6795,71600.0
2008-06-20 14:00:00,48.64,48.68,48.57,48.61,75900.0,31.686,31.712,31.6404,31.6664,75900.0
2008-06-20 14:10:00,48.61,48.61,48.43,48.52,74400.0,31.6664,31.6664,31.5492,31.6078,74400.0
2008-06-20 14:20:00,48.53,48.61,48.49,48.59,66200.0,31.6143,31.6664,31.5883,31.6534,66200.0
2008-06-20 14:30:00,48.59,48.62,48.53,48.59,49900.0,31.6534,31.6729,31.6143,31.6534,49900.0
2008-06-20 14:40:00,48.58,48.62,48.55,48.59,86800.0,31.6469,31.6729,31.6273,31.6534,86800.0
2008-06-20 14:50:00,48.6,48.65,48.5,48.58,167500.0,31.6599,31.6925,31.5948,31.6469,167500.0
2008-06-20 15:00:00,48.58,48.67,48.46,48.6,160100.0,31.6469,31.7055,31.5687,31.6599,160100.0
2008-06-20 15:10:00,48.61,48.66,48.56,48.58,110700.0,31.6664,31.699,31.6339,31.6469,110700.0
2008-06-20 15:20:00,48.58,48.72,48.55,48.62,98700.0,31.6469,31.7381,31.6273,31.6729,98700.0
2008-06-20 15:30:00,48.6,48.64,48.55,48.59,131100.0,31.6599,31.686,31.6273,31.6534,131100.0
2008-06-20 15:40:00,48.6,48.68,48.57,48.59,186200.0,31.6599,31.712,31.6404,31.6534,186200.0
2008-06-20 15:50:00,48.59,48.73,48.55,48.56,289300.0,31.6534,31.7446,31.6273,31.6339,289300.0
2008-06-23 09:30:00,48.91,48.91,48.45,48.48,83100.0,31.8619,31.8619,31.5622,31.5817,83100.0
2008-06-23 09:40:00,48.48,48.58,48.39,48.49,47700.0,31.5817,31.6469,31.5231,31.5883,47700.0
2008-06-23 09:50:00,48.49,48.62,48.37,48.61,47700.0,31.5883,31.6729,31.5101,31.6664,47700.0
2008-06-23 10:00:00,48.61,48.66,48.51,48.53,126900.0,31.6664,31.699,31.6013,31.6143,126900.0
2008-06-23 10:10:00,48.53,48.62,48.48,48.58,77900.0,31.6143,31.6729,31.5817,31.6469,77900.0
2008-06-23 10:20:00,48.58,48.64,48.5,48.52,42400.0,31.6469,31.686,31.5948,31.6078,42400.0
2008-06-23 10:30:00,48.52,48.75,48.52,48.69,72800.0,31.6078,31.7576,31.6078,31.7185,72800.0
2008-06-23 10:40:00,48.69,48.71,48.47,48.48,40700.0,31.7185,31.7316,31.5752,31.5817,40700.0
2008-06-23 10:50:00,48.48,48.5,48.38,48.44,31000.0,31.5817,31.5948,31.5166,31.5557,31000.0
2008-06-23 11:00:00,48.43,48.46,48.31,48.32,32900.0,31.5492,31.5687,31.471,31.4775,32900.0
2008-06-23 11:10:00,48.33,48.35,48.14,48.2,71800.0,31.484,31.4971,31.3603,31.3993,71800.0
2008-06-23 11:20:00,48.2,48.32,48.19,48.32,42400.0,31.3993,31.4775,31.3928,31.4775,42400.0
2008-06-23 11:30:00,48.34,48.41,48.32,48.39,31800.0,31.4905,31.5361,31.4775,31.5231,31800.0
2008-06-23 11:40:00,48.37,48.49,48.36,48.41,49300.0,31.5101,31.5883,31.5036,31.5361,49300.0
2008-06-23 11:50:00,48.39,48.39,48.29,48.3,71400.0,31.5231,31.5231,31.458,31.4645,71400.0
2008-06-23 12:00:00,48.31,48.31,48.17,48.21,45800.0,31.471,31.471,31.3798,31.4059,45800.0
2008-06-23 12:10:00,48.21,48.21,48.16,48.17,24100.0,31.4059,31.4059,31.3733,31.3798,24100.0
2008-06-23 12:20:00,48.19,48.28,48.18,48.25,22100.0,31.3928,31.4515,31.3863,31.4319,22100.0
2008-06-23 12:30:00,48.24,48.36,48.24,48.35,22400.0,31.4254,31.5036,31.4254,31.4971,22400.0
2008-06-23 12:40:00,48.35,48.35,48.23,48.33,32200.0,31.4971,31.4971,31.4189,31.484,32200.0
2008-06-23 12:50:00,48.33,48.4,48.28,48.37,27400.0,31.484,31.5296,31.4515,31.5101,27400.0
2008-06-23 13:00:00,48.37,48.39,48.32,48.35,33800.0,31.5101,31.5231,31.4775,31.4971,33800.0
2008-06-23 13:10:00,48.36,48.36,48.25,48.25,35300.0,31.5036,31.5036,31.4319,31.4319,35300.0
2008-06-23 13:20:00,48.25,48.41,48.25,48.34,33800.0,31.4319,31.5361,31.4319,31.4905,33800.0
2008-06-23 13:30:00,48.34,48.4,48.31,48.33,31000.0,31.4905,31.5296,31.471,31.484,31000.0
2008-06-23 13:40:00,48.33,48.47,48.33,48.44,25600.0,31.484,31.5752,31.484,31.5557,25600.0
2008-06-23 13:50:00,48.42,48.44,48.3,48.3,38700.0,31.5427,31.5557,31.4645,31.4645,38700.0
2008-06-23 14:00:00,48.3,48.41,48.3,48.34,39000.0,31.4645,31.5361,31.4645,31.4905,39000.0
2008-06-23 14:10:00,48.34,48.4,48.32,48.39,47300.0,31.4905,31.5296,31.4775,31.5231,47300.0
2008-06-23 14:20:00,48.4,48.42,48.28,48.31,48000.0,31.5296,31.5427,31.4515,31.471,48000.0
2008-06-23 14:30:00,48.32,48.43,48.3,48.41,45700.0,31.4775,31.5492,31.4645,31.5361,45700.0
2008-06-23 14:40:00,48.4,48.42,48.33,48.34,20300.0,31.5296,31.5427,31.484,31.4905,20300.0
2008-06-23 14:50:00,48.34,48.4,48.31,48.38,36900.0,31.4905,31.5296,31.471,31.5166,36900.0
2008-06-23 15:00:00,48.38,48.38,48.28,48.28,47500.0,31.5166,31.5166,31.4515,31.4515,47500.0
2008-06-23 15:10:00,48.3,48.34,48.23,48.25,42300.0,31.4645,31.4905,31.4189,31.4319,42300.0
2008-06-23 15:20:00,48.25,48.34,48.21,48.33,48200.0,31.4319,31.4905,31.4059,31.484,48200.0
2008-06-23 15:30:00,48.33,48.38,48.29,48.36,43000.0,31.484,31.5166,31.458,31.5036,43000.0
2008-06-23 15:40:00,48.36,48.39,48.3,48.31,78800.0,31.5036,31.5231,31.4645,31.471,78800.0
2008-06-23 15:50:00,48.31,48.38,48.27,48.37,144700.0,31.471,31.5166,31.4449,31.5101,144700.0
2008-06-24 09:30:00,48.06,48.58,48.06,48.17,82800.0,31.3081,31.6469,31.3081,31.3798,82800.0
2008-06-24 09:40:00,48.21,48.22,48.0,48.04,99700.0,31.4059,31.4124,31.2691,31.2951,99700.0
2008-06-24 09:50:00,48.04,48.09,47.84,47.84,206700.0,31.2951,31.3277,31.1648,31.1648,206700.0
2008-06-24 10:00:00,47.85,47.95,47.7,47.94,87400.0,31.1713,31.2365,31.0736,31.23,87400.0
2008-06-24 10:10:00,47.94,48.02,47.88,47.95,47500.0,31.23,31.2821,31.1909,31.2365,47500.0
2008-06-24 10:20:00,47.95,48.03,47.9,47.94,40600.0,31.2365,31.2886,31.2039,31.23,40600.0
2008-06-24 10:30:00,47.94,48.02,47.89,47.89,46800.0,31.23,31.2821,31.1974,31.1974,46800.0
2008-06-24 10:40:00,47.88,48.02,47.84,48.0,34600.0,31.1909,31.2821,31.1648,31.2691,34600.0
2008-06-24 10:50:00,48.0,48.22,48.0,48.21,41900.0,31.2691,31.4124,31.2691,31.4059,41900.0
2008-06-24 11:00:00,48.19,48.31,48.14,48.24,33000.0,31.3928,31.471,31.3603,31.4254,33000.0
2008-06-24 11:10:00,48.24,48.37,48.15,48.36,35100.0,31.4254,31.5101,31.3668,31.5036,35100.0
2008-06-24 11:20:00,48.38,48.4,48.3,48.33,25800.0,31.5166,31.5296,31.4645,31.484,25800.0
2008-06-24 11:30:00,48.33,48.33,48.25,48.3,23500.0,31.484,31.484,31.4319,31.4645,23500.0
2008-06-24 11:40:00,48.31,48.48,48.28,48.44,76000.0,31.471,31.5817,31.4515,31.5557,76000.0
2008-06-24 11:50:00,48.45,48.63,48.39,48.58,69400.0,31.5622,31.6795,31.5231,31.6469,69400.0
2008-06-24 12:00:00,48.58,48.58,48.48,48.54,27200.0,31.6469,31.6469,31.5817,31.6208,27200.0
2008-06-24 12:10:00,48.51,48.54,48.41,48.43,19900.0,31.6013,31.6208,31.5361,31.5492,19900.0
2008-06-24 12:20:00,48.43,48.55,48.41,48.51,28100.0,31.5492,31.6273,31.5361,31.6013,28100.0
2008-06-24 12:30:00,48.5,48.66,48.49,48.62,58800.0,31.5948,31.699,31.5883,31.6729,58800.0
2008-06-24 12:40:00,48.63,48.63,48.5,48.51,23300.0,31.6795,31.6795,31.5948,31.6013,23300.0
2008-06-24 12:50:00,48.53,48.54,48.43,48.43,22200.0,31.6143,31.6208,31.5492,31.5492,22200.0
2008-06-24 13:00:00,48.42,48.52,48.39,48.5,37900.0,31.5427,31.6078,31.5231,31.5948,37900.0
2008-06-24 13:10:00,48.49,48.53,48.47,48.51,61800.0,31.5883,31.6143,31.5752,31.6013,61800.0
2008-06-24 13:20:00,48.5,48.53,48.41,48.41,30400.0,31.5948,31.6143,31.5361,31.5361,30400.0
2008-06-24 13:30:00,48.42,48.42,48.31,48.35,34800.0,31.5427,31.5427,31.471,31.4971,34800.0
2008-06-24 13:40:00,48.35,48.35,48.25,48.3,24100.0,31.4971,31.4971,31.4319,31.4645,24100.0
2008-06-24 13:50:00,48.29,48.37,48.28,48.35,23400.0,31.458,31.5101,31.4515,31.4971,23400.0
2008-06-24 14:00:00,48.35,48.5,48.35,48.41,36000.0,31.4971,31.5948,31.4971,31.5361,36000.0
2008-06-24 14:10:00,48.4,48.41,48.33,48.34,21900.0,31.5296,31.5361,31.484,31.4905,21900.0
2008-06-24 14:20:00,48.34,48.36,48.32,48.32,23700.0,31.4905,31.5036,31.4775,31.4775,23700.0
2008-06-24 14:30:00,48.33,48.34,48.26,48.28,31100.0,31.484,31.4905,31.4384,31.4515,31100.0
2008-06-24 14:40:00,48.27,48.27,48.03,48.06,81100.0,31.4449,31.4449,31.2886,31.3081,81100.0
2008-06-24 14:50:00,48.07,48.13,48.06,48.08,44900.0,31.3147,31.3537,31.3081,31.3212,44900.0
2008-06-24 15:00:00,48.08,48.14,47.94,48.02,101000.0,31.3212,31.3603,31.23,31.2821,101000.0
2008-06-24 15:10:00,48.03,48.06,47.95,47.96,63100.0,31.2886,31.3081,31.2365,31.243,63100.0
2008-06-24 15:20:00,47.96,48.01,47.83,47.94,69300.0,31.243,31.2756,31.1583,31.23,69300.0
2008-06-24 15:30:00,47.94,47.96,47.75,47.81,92400.0,31.23,31.243,31.1062,31.1453,92400.0
2008-06-24 15:40:00,47.81,47.88,47.77,47.83,73500.0,31.1453,31.1909,31.1192,31.1583,73500.0
2008-06-24 15:50:00,47.82,47.85,47.77,47.8,148600.0,31.1518,31.1713,31.1192,31.1388,148600.0
2008-06-25 09:30:00,47.87,48.22,47.87,48.18,56600.0,31.1844,31.4124,31.1844,31.3863,56600.0
2008-06-25 09:40:00,48.14,48.4,48.14,48.37,99700.0,31.3603,31.5296,31.3603,31.5101,99700.0
2008-06-25 09:50:00,48.38,48.42,48.24,48.4,75400.0,31.5166,31.5427,31.4254,31.5296,75400.0
2008-06-25 10:00:00,48.4,48.41,48.2,48.23,58300.0,31.5296,31.5361,31.3993,31.4189,58300.0
2008-06-25 10:10:00,48.24,48.34,48.23,48.34,33200.0,31.4254,31.4905,31.4189,31.4905,33200.0
2008-06-25 10:20:00,48.33,48.36,48.22,48.26,46800.0,31.484,31.5036,31.4124,31.4384,46800.0
2008-06-25 10:30:00,48.26,48.41,48.23,48.39,118300.0,31.4384,31.5361,31.4189,31.5231,118300.0
2008-06-25 10:40:00,48.39,48.51,48.38,48.44,75200.0,31.5231,31.6013,31.5166,31.5557,75200.0
2008-06-25 10:50:00,48.46,48.51,48.38,48.51,51700.0,31.5687,31.6013,31.5166,31.6013,51700.0
2008-06-25 11:00:00,48.51,48.57,48.5,48.55,70400.0,31.6013,31.6404,31.5948,31.6273,70400.0
2008-06-25 11:10:00,48.55,48.59,48.47,48.53,63000.0,31.6273,31.6534,31.5752,31.6143,63000.0
2008-06-25 11:20:00,48.53,48.59,48.5,48.57,45800.0,31.6143,31.6534,31.5948,31.6404,45800.0
2008-06-25 11:30:00,48.54,48.64,48.54,48.57,48800.0,31.6208,31.686,31.6208,31.6404,48800.0
2008-06-25 11:40:00,48.58,48.59,48.43,48.44,86800.0,31.6469,31.6534,31.5492,31.5557,86800.0
2008-06-25 11:50:00,48.44,48.47,48.33,48.39,58100.0,31.5557,31.5752,31.484,31.5231,58100.0
2008-06-25 12:00:00,48.39,48.4,48.32,48.33,34700.0,31.5231,31.5296,31.4775,31.484,34700.0
2008-06-25 12:10:00,48.32,48.44,48.32,48.34,75800.0,31.4775,31.5557,31.4775,31.4905,75800.0
2008-06-25 12:20:00,48.34,48.46,48.34,48.46,33600.0,31.4905,31.5687,31.4905,31.5687,33600.0
2008-06-25 12:30:00,48.45,48.55,48.45,48.5,41900.0,31.5622,31.6273,31.5622,31.5948,41900.0
2008-06-25 12:40:00,48.51,48.53,48.44,48.46,28700.0,31.6013,31.6143,31.5557,31.5687,28700.0
2008-06-25 12:50:00,48.45,48.53,48.44,48.46,74600.0,31.5622,31.6143,31.5557,31.5687,74600.0
2008-06-25 13:00:00,48.46,48.47,48.43,48.44,39500.0,31.5687,31.5752,31.5492,31.5557,39500.0
2008-06-25 13:10:00,48.44,48.48,48.43,48.47,41700.0,31.5557,31.5817,31.5492,31.5752,41700.0
2008-06-25 13:20:00,48.47,48.48,48.46,48.47,35000.0,31.5752,31.5817,31.5687,31.5752,35000.0
2008-06-25 13:30:00,48.47,48.49,48.41,48.41,69800.0,31.5752,31.5883,31.5361,31.5361,69800.0
2008-06-25 13:40:00,48.41,48.42,48.37,48.39,57300.0,31.5361,31.5427,31.5101,31.5231,57300.0
2008-06-25 13:50:00,48.39,48.44,48.36,48.37,47800.0,31.5231,31.5557,31.5036,31.5101,47800.0
2008-06-25 14:00:00,48.37,48.5,48.37,48.45,45800.0,31.5101,31.5948,31.5101,31.5622,45800.0
2008-06-25 14:10:00,48.46,48.67,48.36,48.58,133200.0,31.5687,31.7055,31.5036,31.6469,133200.0
2008-06-25 14:20:00,48.58,48.65,48.34,48.34,102900.0,31.6469,31.6925,31.4905,31.4905,102900.0
2008-06-25 14:30:00,48.35,48.55,48.21,48.4,100000.0,31.4971,31.6273,31.4059,31.5296,100000.0
2008-06-25 14:40:00,48.42,48.47,48.24,48.39,101000.0,31.5427,31.5752,31.4254,31.5231,101000.0
2008-06-25 14:50:00,48.39,48.46,48.33,48.43,72400.0,31.5231,31.5687,31.484,31.5492,72400.0
2008-06-25 15:00:00,48.43,48.66,48.38,48.58,112100.0,31.5492,31.699,31.5166,31.6469,112100.0
2008-06-25 15:10:00,48.59,48.6,48.46,48.49,192800.0,31.6534,31.6599,31.5687,31.5883,192800.0
2008-06-25 15:20:00,48.5,48.55,48.38,48.54,374200.0,31.5948,31.6273,31.5166,31.6208,374200.0
2008-06-25 15:30:00,48.55,48.65,48.39,48.48,300500.0,31.6273,31.6925,31.5231,31.5817,300500.0
2008-06-25 15:40:00,48.48,48.61,48.43,48.52,295500.0,31.5817,31.6664,31.5492,31.6078,295500.0
2008-06-25 15:50:00,48.52,48.66,48.52,48.65,375200.0,31.6078,31.699,31.6078,31.6925,375200.0
2008-06-26 09:30:00,48.07,48.07,47.5,47.63,113400.0,31.502,31.502,31.1285,31.2137,113400.0
2008-06-26 09:40:00,47.61,47.7,47.53,47.6,75000.0,31.2006,31.2595,31.1481,31.194,75000.0
2008-06-26 09:50:00,47.6,47.61,47.4,47.47,122600.0,31.194,31.2006,31.0629,31.1088,122600.0
2008-06-26 10:00:00,47.47,47.54,47.29,47.42,111400.0,31.1088,31.1547,30.9908,31.076,111400.0
2008-06-26 10:10:00,47.39,47.53,47.33,47.41,99100.0,31.0564,31.1481,31.0171,31.0695,99100.0
2008-06-26 10:20:00,47.41,47.7,47.41,47.65,58600.0,31.0695,31.2595,31.0695,31.2268,58600.0
2008-06-26 10:30:00,47.65,47.68,47.4,47.4,51800.0,31.2268,31.2464,31.0629,31.0629,51800.0
2008-06-26 10:40:00,47.4,47.43,47.19,47.27,79000.0,31.0629,31.0826,30.9253,30.9777,79000.0
2008-06-26 10:50:00,47.28,47.28,47.02,47.09,81400.0,30.9843,30.9843,30.8139,30.8598,81400.0
2008-06-26 11:00:00,47.07,47.23,47.06,47.18,46200.0,30.8467,30.9515,30.8401,30.9188,46200.0
2008-06-26 11:10:00,47.17,47.2,47.01,47.01,57400.0,30.9122,30.9319,30.8073,30.8073,57400.0
2008-06-26 11:20:00,47.02,47.13,46.99,47.01,81900.0,30.8139,30.886,30.7942,30.8073,81900.0
2008-06-26 11:30:00,47.01,47.08,46.96,46.97,48400.0,30.8073,30.8532,30.7746,30.7811,48400.0
2008-06-26 11:40:00,46.96,47.03,46.96,47.01,44900.0,30.7746,30.8205,30.7746,30.8073,44900.0
2008-06-26 11:50:00,47.01,47.05,46.96,47.02,82300.0,30.8073,30.8336,30.7746,30.8139,82300.0
2008-06-26 12:00:00,47.02,47.07,46.92,47.03,74600.0,30.8139,30.8467,30.7484,30.8205,74600.0
2008-06-26 12:10:00,47.03,47.08,46.92,46.98,97800.0,30.8205,30.8532,30.7484,30.7877,97800.0
2008-06-26 12:20:00,46.99,47.07,46.95,47.01,180800.0,30.7942,30.8467,30.768,30.8073,180800.0
2008-06-26 12:30:00,47.01,47.03,46.92,47.03,66700.0,30.8073,30.8205,30.7484,30.8205,66700.0
2008-06-26 12:40:00,47.03,47.03,46.97,47.0,110000.0,30.8205,30.8205,30.7811,30.8008,110000.0
2008-06-26 12:50:00,46.99,47.05,46.98,47.01,66100.0,30.7942,30.8336,30.7877,30.8073,66100.0
2008-06-26 13:00:00,47.01,47.07,46.99,47.04,69300.0,30.8073,30.8467,30.7942,30.827,69300.0
2008-06-26 13:10:00,47.04,47.2,47.02,47.02,82600.0,30.827,30.9319,30.8139,30.8139,82600.0
2008-06-26 13:20:00,47.02,47.04,46.92,46.94,140100.0,30.8139,30.827,30.7484,30.7615,140100.0
2008-06-26 13:30:00,46.93,46.96,46.88,46.91,53200.0,30.7549,30.7746,30.7222,30.7418,53200.0
2008-06-26 13:40:00,46.91,46.94,46.86,46.86,47200.0,30.7418,30.7615,30.709,30.709,47200.0
2008-06-26 13:50:00,46.85,47.0,46.85,46.98,109600.0,30.7025,30.8008,30.7025,30.7877,109600.0
2008-06-26 14:00:00,46.97,47.03,46.94,47.0,68400.0,30.7811,30.8205,30.7615,30.8008,68400.0
2008-06-26 14:10:00,47.0,47.0,46.79,46.83,79400.0,30.8008,30.8008,30.6632,30.6894,79400.0
2008-06-26 14:20:00,46.82,46.88,46.75,46.86,100500.0,30.6828,30.7222,30.637,30.709,100500.0
2008-06-26 14:30:00,46.86,46.94,46.79,46.83,106700.0,30.709,30.7615,30.6632,30.6894,106700.0
2008-06-26 14:40:00,46.83,46.9,46.8,46.84,117000.0,30.6894,30.7353,30.6697,30.6959,117000.0
2008-06-26 14:50:00,46.84,46.88,46.79,46.85,64600.0,30.6959,30.7222,30.6632,30.7025,64600.0
2008-06-26 15:00:00,46.86,46.9,46.76,46.86,117100.0,30.709,30.7353,30.6435,30.709,117100.0
2008-06-26 15:10:00,46.86,46.97,46.81,46.87,105900.0,30.709,30.7811,30.6763,30.7156,105900.0
2008-06-26 15:20:00,46.87,46.94,46.82,46.9,127100.0,30.7156,30.7615,30.6828,30.7353,127100.0
2008-06-26 15:30:00,46.9,47.01,46.86,46.93,172200.0,30.7353,30.8073,30.709,30.7549,172200.0
2008-06-26 15:40:00,46.94,46.95,46.82,46.93,261300.0,30.7615,30.768,30.6828,30.7549,261300.0
2008-06-26 15:50:00,46.93,46.95,46.82,46.82,386200.0,30.7549,30.768,30.6828,30.6828,386200.0
2008-06-27 09:30:00,46.95,46.95,46.62,46.66,119300.0,30.768,30.768,30.5518,30.578,119300.0
2008-06-27 09:40:00,46.66,46.73,46.51,46.7,98600.0,30.578,30.6239,30.4797,30.6042,98600.0
2008-06-27 09:50:00,46.72,46.82,46.64,46.75,66200.0,30.6173,30.6828,30.5649,30.637,66200.0
2008-06-27 10:00:00,46.74,46.96,46.74,46.95,161800.0,30.6304,30.7746,30.6304,30.768,161800.0
2008-06-27 10:10:00,46.94,47.01,46.77,46.8,141300.0,30.7615,30.8073,30.6501,30.6697,141300.0
2008-06-27 10:20:00,46.79,46.89,46.73,46.78,54800.0,30.6632,30.7287,30.6239,30.6566,54800.0
2008-06-27 10:30:00,46.78,46.92,46.74,46.81,94000.0,30.6566,30.7484,30.6304,30.6763,94000.0
2008-06-27 10:40:00,46.82,46.85,46.68,46.76,60500.0,30.6828,30.7025,30.5911,30.6435,60500.0
2008-06-27 10:50:00,46.77,46.81,46.66,46.76,54800.0,30.6501,30.6763,30.578,30.6435,54800.0
2008-06-27 11:00:00,46.76,46.86,46.66,46.85,53000.0,30.6435,30.709,30.578,30.7025,53000.0
2008-06-27 11:10:00,46.84,46.89,46.78,46.8,38500.0,30.6959,30.7287,30.6566,30.6697,38500.0
2008-06-27 11:20:00,46.8,46.86,46.72,46.83,39200.0,30.6697,30.709,30.6173,30.6894,39200.0
2008-06-27 11:30:00,46.84,46.86,46.77,46.82,37500.0,30.6959,30.709,30.6501,30.6828,37500.0
2008-06-27 11:40:00,46.82,46.91,46.79,46.88,59100.0,30.6828,30.7418,30.6632,30.7222,59100.0
2008-06-27 11:50:00,46.91,46.92,46.86,46.89,30900.0,30.7418,30.7484,30.709,30.7287,30900.0
2008-06-27 12:00:00,46.9,46.92,46.85,46.9,26300.0,30.7353,30.7484,30.7025,30.7353,26300.0
2008-06-27 12:10:00,46.91,46.91,46.73,46.77,27700.0,30.7418,30.7418,30.6239,30.6501,27700.0
2008-06-27 12:20:00,46.76,46.8,46.67,46.71,49400.0,30.6435,30.6697,30.5845,30.6107,49400.0
2008-06-27 12:30:00,46.72,46.77,46.59,46.59,52500.0,30.6173,30.6501,30.5321,30.5321,52500.0
2008-06-27 12:40:00,46.61,46.62,46.53,46.57,35600.0,30.5452,30.5518,30.4928,30.519,35600.0
2008-06-27 12:50:00,46.57,46.65,46.52,46.56,38600.0,30.519,30.5714,30.4862,30.5124,38600.0
2008-06-27 13:00:00,46.55,46.65,46.51,46.57,33400.0,30.5059,30.5714,30.4797,30.519,33400.0
2008-06-27 13:10:00,46.57,46.58,46.44,46.46,54700.0,30.519,30.5256,30.4338,30.4469,54700.0
2008-06-27 13:20:00,46.47,46.49,46.39,46.46,34000.0,30.4535,30.4666,30.401,30.4469,34000.0
2008-06-27 13:30:00,46.47,46.52,46.3,46.32,45200.0,30.4535,30.4862,30.3421,30.3552,45200.0
2008-06-27 13:40:00,46.32,46.39,46.27,46.32,46200.0,30.3552,30.401,30.3224,30.3552,46200.0
2008-06-27 13:50:00,46.32,46.43,46.22,46.37,44900.0,30.3552,30.4273,30.2896,30.3879,44900.0
2008-06-27 14:00:00,46.37,46.49,46.32,46.44,46000.0,30.3879,30.4666,30.3552,30.4338,46000.0
2008-06-27 14:10:00,46.44,46.58,46.39,46.55,48100.0,30.4338,30.5256,30.401,30.5059,48100.0
2008-06-27 14:20:00,46.54,46.76,46.48,46.7,70500.0,30.4993,30.6435,30.46,30.6042,70500.0
2008-06-27 14:30:00,46.73,46.76,46.65,46.68,62800.0,30.6239,30.6435,30.5714,30.5911,62800.0
2008-06-27 14:40:00,46.66,46.71,46.55,46.65,38800.0,30.578,30.6107,30.5059,30.5714,38800.0
2008-06-27 14:50:00,46.65,46.73,46.6,46.72,50500.0,30.5714,30.6239,30.5387,30.6173,50500.0
2008-06-27 15:00:00,46.73,46.74,46.63,46.73,80600.0,30.6239,30.6304,30.5583,30.6239,80600.0
2008-06-27 15:10:00,46.73,46.75,46.58,46.6,65900.0,30.6239,30.637,30.5256,30.5387,65900.0
2008-06-27 15:20:00,46.61,46.72,46.52,46.53,51900.0,30.5452,30.6173,30.4862,30.4928,51900.0
2008-06-27 15:30:00,46.53,46.56,46.48,46.53,80400.0,30.4928,30.5124,30.46,30.4928,80400.0
2008-06-27 15:40:00,46.53,46.66,46.48,46.5,302900.0,30.4928,30.578,30.46,30.4731,302900.0
2008-06-27 15:50:00,46.51,46.54,46.34,46.36,364900.0,30.4797,30.4993,30.3683,30.3814,364900.0
2008-06-30 09:30:00,46.38,46.72,46.28,46.7,72200.0,30.3945,30.6173,30.329,30.6042,72200.0
2008-06-30 09:40:00,46.69,46.77,46.53,46.74,75900.0,30.5976,30.6501,30.4928,30.6304,75900.0
2008-06-30 09:50:00,46.74,46.8,46.62,46.64,76700.0,30.6304,30.6697,30.5518,30.5649,76700.0
2008-06-30 10:00:00,46.62,46.76,46.59,46.75,91800.0,30.5518,30.6435,30.5321,30.637,91800.0
2008-06-30 10:10:00,46.74,46.8,46.71,46.73,102600.0,30.6304,30.6697,30.6107,30.6239,102600.0
2008-06-30 10:20:00,46.73,46.95,46.73,46.94,60600.0,30.6239,30.768,30.6239,30.7615,60600.0
2008-06-30 10:30:00,46.95,47.08,46.95,47.02,89200.0,30.768,30.8532,30.768,30.8139,89200.0
2008-06-30 10:40:00,47.02,47.08,46.97,47.06,83600.0,30.8139,30.8532,30.7811,30.8401,83600.0
2008-06-30 10:50:00,47.07,47.36,47.04,47.36,109900.0,30.8467,31.0367,30.827,31.0367,109900.0
2008-06-30 11:00:00,47.36,47.44,47.36,47.42,133100.0,31.0367,31.0891,31.0367,31.076,133100.0
2008-06-30 11:10:00,47.42,47.62,47.42,47.57,105800.0,31.076,31.2071,31.076,31.1743,105800.0
2008-06-30 11:20:00,47.58,47.66,47.48,47.65,148900.0,31.1809,31.2333,31.1154,31.2268,148900.0
2008-06-30 11:30:00,47.66,47.68,47.57,47.57,79200.0,31.2333,31.2464,31.1743,31.1743,79200.0
2008-06-30 11:40:00,47.57,47.63,47.54,47.62,119700.0,31.1743,31.2137,31.1547,31.2071,119700.0
2008-06-30 11:50:00,47.63,47.63,47.54,47.58,81500.0,31.2137,31.2137,31.1547,31.1809,81500.0
2008-06-30 12:00:00,47.6,47.62,47.49,47.55,71500.0,31.194,31.2071,31.1219,31.1612,71500.0
2008-06-30 12:10:00,47.54,47.57,47.5,47.5,72200.0,31.1547,31.1743,31.1285,31.1285,72200.0
2008-06-30 12:20:00,47.51,47.52,47.4,47.52,76100.0,31.135,31.1416,31.0629,31.1416,76100.0
2008-06-30 12:30:00,47.52,47.62,47.49,47.61,81400.0,31.1416,31.2071,31.1219,31.2006,81400.0
2008-06-30 12:40:00,47.6,47.78,47.59,47.76,97800.0,31.194,31.312,31.1874,31.2989,97800.0
2008-06-30 12:50:00,47.77,47.82,47.67,47.68,99100.0,31.3054,31.3382,31.2399,31.2464,99100.0
2008-06-30 13:00:00,47.68,47.72,47.48,47.49,105300.0,31.2464,31.2726,31.1154,31.1219,105300.0
2008-06-30 13:10:00,47.49,47.62,47.48,47.52,85000.0,31.1219,31.2071,31.1154,31.1416,85000.0
2008-06-30 13:20:00,47.51,47.59,47.45,47.46,63100.0,31.135,31.1874,31.0957,31.1022,63100.0
2008-06-30 13:30:00,47.46,47.46,47.35,47.4,80100.0,31.1022,31.1022,31.0302,31.0629,80100.0
2008-06-30 13:40:00,47.39,47.42,47.33,47.35,66200.0,31.0564,31.076,31.0171,31.0302,66200.0
2008-06-30 13:50:00,47.34,47.37,47.28,47.35,103000.0,31.0236,31.0433,30.9843,31.0302,103000.0
2008-06-30 14:00:00,47.35,47.38,47.23,47.37,109900.0,31.0302,31.0498,30.9515,31.0433,109900.0
2008-06-30 14:10:00,47.38,47.47,47.36,47.43,84000.0,31.0498,31.1088,31.0367,31.0826,84000.0
2008-06-30 14:20:00,47.43,47.52,47.4,47.51,94000.0,31.0826,31.1416,31.0629,31.135,94000.0
2008-06-30 14:30:00,47.5,47.52,47.43,47.51,86500.0,31.1285,31.1416,31.0826,31.135,86500.0
2008-06-30 14:40:00,47.51,47.57,47.45,47.55,105500.0,31.135,31.1743,31.0957,31.1612,105500.0
2008-06-30 14:50:00,47.56,47.63,47.55,47.62,96200.0,31.1678,31.2137,31.1612,31.2071,96200.0
2008-06-30 15:00:00,47.62,47.75,47.62,47.7,99400.0,31.2071,31.2923,31.2071,31.2595,99400.0
2008-06-30 15:10:00,47.69,47.82,47.67,47.79,106200.0,31.253,31.3382,31.2399,31.3185,106200.0
2008-06-30 15:20:00,47.79,47.9,47.74,47.74,126600.0,31.3185,31.3906,31.2857,31.2857,126600.0
2008-06-30 15:30:00,47.74,47.85,47.66,47.83,144700.0,31.2857,31.3578,31.2333,31.3447,144700.0
2008-06-30 15:40:00,47.84,47.92,47.76,47.79,206100.0,31.3513,31.4037,31.2989,31.3185,206100.0
2008-06-30 15:50:00,47.79,47.81,47.54,47.55,301100.0,31.3185,31.3316,31.1547,31.1612,301100.0
2008-07-01 09:30:00,46.92,47.4,46.63,47.1,101900.0,30.7484,31.0629,30.5583,30.8663,101900.0
2008-07-01 09:40:00,47.08,47.2,46.75,46.75,121000.0,30.8532,30.9319,30.637,30.637,121000.0
2008-07-01 09:50:00,46.77,46.97,46.75,46.93,57500.0,30.6501,30.7811,30.637,30.7549,57500.0
2008-07-01 10:00:00,46.93,47.48,46.93,47.27,218700.0,30.7549,31.1154,30.7549,30.9777,218700.0
2008-07-01 10:10:00,47.27,47.28,46.98,47.03,75900.0,30.9777,30.9843,30.7877,30.8205,75900.0
2008-07-01 10:20:00,47.03,47.04,46.91,46.93,63100.0,30.8205,30.827,30.7418,30.7549,63100.0
2008-07-01 10:30:00,46.93,47.09,46.93,47.07,58200.0,30.7549,30.8598,30.7549,30.8467,58200.0
2008-07-01 10:40:00,47.06,47.21,46.97,47.19,69100.0,30.8401,30.9384,30.7811,30.9253,69100.0
2008-07-01 10:50:00,47.2,47.28,47.1,47.28,50100.0,30.9319,30.9843,30.8663,30.9843,50100.0
2008-07-01 11:00:00,47.28,47.32,47.15,47.15,89900.0,30.9843,31.0105,30.8991,30.8991,89900.0
2008-07-01 11:10:00,47.15,47.22,47.0,47.05,51200.0,30.8991,30.945,30.8008,30.8336,51200.0
2008-07-01 11:20:00,47.04,47.12,47.01,47.07,58200.0,30.827,30.8794,30.8073,30.8467,58200.0
2008-07-01 11:30:00,47.07,47.15,47.04,47.04,22600.0,30.8467,30.8991,30.827,30.827,22600.0
2008-07-01 11:40:00,47.04,47.07,46.92,46.93,37000.0,30.827,30.8467,30.7484,30.7549,37000.0
2008-07-01 11:50:00,46.93,47.0,46.78,46.83,36900.0,30.7549,30.8008,30.6566,30.6894,36900.0
2008-07-01 12:00:00,46.83,46.84,46.74,46.79,36900.0,30.6894,30.6959,30.6304,30.6632,36900.0
2008-07-01 12:10:00,46.79,46.8,46.53,46.65,83400.0,30.6632,30.6697,30.4928,30.5714,83400.0
2008-07-01 12:20:00,46.67,46.7,46.39,46.41,98400.0,30.5845,30.6042,30.401,30.4141,98400.0
2008-07-01 12:30:00,46.42,46.62,46.4,46.6,57000.0,30.4207,30.5518,30.4076,30.5387,57000.0
2008-07-01 12:40:00,46.6,46.6,46.4,46.52,45200.0,30.5387,30.5387,30.4076,30.4862,45200.0
2008-07-01 12:50:00,46.52,46.57,46.46,46.51,40100.0,30.4862,30.519,30.4469,30.4797,40100.0
2008-07-01 13:00:00,46.51,46.54,46.4,46.4,61100.0,30.4797,30.4993,30.4076,30.4076,61100.0
2008-07-01 13:10:00,46.39,46.48,46.39,46.42,61900.0,30.401,30.46,30.401,30.4207,61900.0
2008-07-01 13:20:00,46.42,46.58,46.42,46.53,44500.0,30.4207,30.5256,30.4207,30.4928,44500.0
2008-07-01 13:30:00,46.51,46.54,46.44,46.46,32800.0,30.4797,30.4993,30.4338,30.4469,32800.0
2008-07-01 13:40:00,46.47,46.7,46.38,46.69,66200.0,30.4535,30.6042,30.3945,30.5976,66200.0
2008-07-01 13:50:00,46.68,46.94,46.66,46.88,83000.0,30.5911,30.7615,30.578,30.7222,83000.0
2008-07-01 14:00:00,46.89,47.05,46.85,46.98,71800.0,30.7287,30.8336,30.7025,30.7877,71800.0
2008-07-01 14:10:00,46.97,47.2,46.95,47.1,74400.0,30.7811,30.9319,30.768,30.8663,74400.0
2008-07-01 14:20:00,47.1,47.24,47.04,47.06,85100.0,30.8663,30.9581,30.827,30.8401,85100.0
2008-07-01 14:30:00,47.06,47.1,46.97,47.07,70700.0,30.8401,30.8663,30.7811,30.8467,70700.0
2008-07-01 14:40:00,47.08,47.41,47.08,47.28,110100.0,30.8532,31.0695,30.8532,30.9843,110100.0
2008-07-01 14:50:00,47.27,47.35,47.15,47.16,116600.0,30.9777,31.0302,30.8991,30.9056,116600.0
2008-07-01 15:00:00,47.15,47.23,47.04,47.12,96600.0,30.8991,30.9515,30.827,30.8794,96600.0
2008-07-01 15:10:00,47.13,47.19,47.03,47.05,65000.0,30.886,30.9253,30.8205,30.8336,65000.0
2008-07-01 15:20:00,47.06,47.27,47.01,47.18,178200.0,30.8401,30.9777,30.8073,30.9188,178200.0
2008-07-01 15:30:00,47.18,47.32,47.15,47.3,215600.0,30.9188,31.0105,30.8991,30.9974,215600.0
2008-07-01 15:40:00,47.3,47.33,47.18,47.26,167300.0,30.9974,31.0171,30.9188,30.9712,167300.0
2008-07-01 15:50:00,47.26,47.42,47.22,47.39,290700.0,30.9712,31.076,30.945,31.0564,290700.0
2008-07-02 09:30:00,47.7,47.7,47.44,47.55,81600.0,31.2595,31.2595,31.0891,31.1612,81600.0
2008-07-02 09:40:00,47.55,47.59,47.41,47.49,97100.0,31.1612,31.1874,31.0695,31.1219,97100.0
2008-07-02 09:50:00,47.51,47.8,47.48,47.69,132700.0,31.135,31.3251,31.1154,31.253,132700.0
2008-07-02 10:00:00,47.71,47.85,47.65,47.71,75900.0,31.2661,31.3578,31.2268,31.2661,75900.0
2008-07-02 10:10:00,47.75,47.75,47.45,47.46,84200.0,31.2923,31.2923,31.0957,31.1022,84200.0
2008-07-02 10:20:00,47.44,47.54,47.39,47.43,60200.0,31.0891,31.1547,31.0564,31.0826,60200.0
2008-07-02 10:30:00,47.44,47.5,47.27,47.29,80900.0,31.0891,31.1285,30.9777,30.9908,80900.0
2008-07-02 10:40:00,47.29,47.38,47.26,47.29,66700.0,30.9908,31.0498,30.9712,30.9908,66700.0
2008-07-02 10:50:00,47.29,47.37,47.22,47.3,45600.0,30.9908,31.0433,30.945,30.9974,45600.0
2008-07-02 11:00:00,47.3,47.32,47.2,47.24,84500.0,30.9974,31.0105,30.9319,30.9581,84500.0
2008-07-02 11:10:00,47.23,47.24,47.1,47.15,69900.0,30.9515,30.9581,30.8663,30.8991,69900.0
2008-07-02 11:20:00,47.16,47.16,46.86,46.9,79800.0,30.9056,30.9056,30.709,30.7353,79800.0
2008-07-02 11:30:00,46.91,47.01,46.86,46.98,61100.0,30.7418,30.8073,30.709,30.7877,61100.0
2008-07-02 11:40:00,46.99,47.06,46.81,46.86,137400.0,30.7942,30.8401,30.6763,30.709,137400.0
2008-07-02 11:50:00,46.87,46.87,46.69,46.72,88500.0,30.7156,30.7156,30.5976,30.6173,88500.0
2008-07-02 12:00:00,46.72,46.76,46.67,46.71,58400.0,30.6173,30.6435,30.5845,30.6107,58400.0
2008-07-02 12:10:00,46.71,46.75,46.69,46.71,41600.0,30.6107,30.637,30.5976,30.6107,41600.0
2008-07-02 12:20:00,46.72,46.76,46.54,46.54,70500.0,30.6173,30.6435,30.4993,30.4993,70500.0
2008-07-02 12:30:00,46.55,46.77,46.5,46.73,157400.0,30.5059,30.6501,30.4731,30.6239,157400.0
2008-07-02 12:40:00,46.73,46.88,46.72,46.84,113000.0,30.6239,30.7222,30.6173,30.6959,113000.0
2008-07-02 12:50:00,46.85,46.94,46.85,46.92,65900.0,30.7025,30.7615,30.7025,30.7484,65900.0
2008-07-02 13:00:00,46.91,46.92,46.76,46.8,55200.0,30.7418,30.7484,30.6435,30.6697,55200.0
2008-07-02 13:10:00,46.79,46.94,46.79,46.94,75300.0,30.6632,30.7615,30.6632,30.7615,75300.0
2008-07-02 13:20:00,46.93,47.09,46.93,47.07,63700.0,30.7549,30.8598,30.7549,30.8467,63700.0
2008-07-02 13:30:00,47.08,47.26,47.04,47.11,182500.0,30.8532,30.9712,30.827,30.8729,182500.0
2008-07-02 13:40:00,47.11,47.15,46.98,47.14,48700.0,30.8729,30.8991,30.7877,30.8925,48700.0
2008-07-02 13:50:00,47.11,47.22,47.1,47.11,51800.0,30.8729,30.945,30.8663,30.8729,51800.0
2008-07-02 14:00:00,47.12,47.13,47.0,47.06,58500.0,30.8794,30.886,30.8008,30.8401,58500.0
2008-07-02 14:10:00,47.05,47.07,47.0,47.04,92100.0,30.8336,30.8467,30.8008,30.827,92100.0
2008-07-02 14:20:00,47.03,47.03,46.73,46.73,88200.0,30.8205,30.8205,30.6239,30.6239,88200.0
2008-07-02 14:30:00,46.72,46.79,46.63,46.69,99000.0,30.6173,30.6632,30.5583,30.5976,99000.0
2008-07-02 14:40:00,46.67,46.8,46.65,46.73,45400.0,30.5845,30.6697,30.5714,30.6239,45400.0
2008-07-02 14:50:00,46.72,46.73,46.54,46.57,83300.0,30.6173,30.6239,30.4993,30.519,83300.0
2008-07-02 15:00:00,46.55,46.62,46.47,46.47,83700.0,30.5059,30.5518,30.4535,30.4535,83700.0
2008-07-02 15:10:00,46.48,46.59,46.45,46.49,76700.0,30.46,30.5321,30.4404,30.4666,76700.0
2008-07-02 15:20:00,46.51,46.62,46.44,46.48,83100.0,30.4797,30.5518,30.4338,30.46,83100.0
2008-07-02 15:30:00,46.48,46.49,46.26,46.32,146900.0,30.46,30.4666,30.3158,30.3552,146900.0
2008-07-02 15:40:00,46.32,46.37,46.24,46.24,107800.0,30.3552,30.3879,30.3027,30.3027,107800.0
2008-07-02 15:50:00,46.24,46.28,46.18,46.18,260500.0,30.3027,30.329,30.2634,30.2634,260500.0
2008-07-03 09:30:00,46.45,46.99,46.45,46.85,192500.0,30.4404,30.7942,30.4404,30.7025,192500.0
2008-07-03 09:40:00,46.83,46.91,46.38,46.58,94100.0,30.6894,30.7418,30.3945,30.5256,94100.0
2008-07-03 09:50:00,46.58,46.85,46.56,46.68,66000.0,30.5256,30.7025,30.5124,30.5911,66000.0
2008-07-03 10:00:00,46.66,46.83,46.43,46.69,85500.0,30.578,30.6894,30.4273,30.5976,85500.0
2008-07-03 10:10:00,46.69,46.74,46.54,46.65,61800.0,30.5976,30.6304,30.4993,30.5714,61800.0
2008-07-03 10:20:00,46.64,46.84,46.6,46.83,55300.0,30.5649,30.6959,30.5387,30.6894,55300.0
2008-07-03 10:30:00,46.8,47.34,46.7,47.29,232600.0,30.6697,31.0236,30.6042,30.9908,232600.0
2008-07-03 10:40:00,47.28,47.46,46.93,47.43,408400.0,30.9843,31.1022,30.7549,31.0826,408400.0
2008-07-03 10:50:00,47.42,47.57,47.36,47.54,197100.0,31.076,31.1743,31.0367,31.1547,197100.0
2008-07-03 11:00:00,47.52,47.57,47.38,47.57,136100.0,31.1416,31.1743,31.0498,31.1743,136100.0
2008-07-03 11:10:00,47.57,47.67,47.51,47.61,116300.0,31.1743,31.2399,31.135,31.2006,116300.0
2008-07-03 11:20:00,47.61,47.65,47.57,47.63,102600.0,31.2006,31.2268,31.1743,31.2137,102600.0
2008-07-03 11:30:00,47.62,47.65,47.45,47.51,98300.0,31.2071,31.2268,31.0957,31.135,98300.0
2008-07-03 11:40:00,47.5,47.58,47.43,47.57,65100.0,31.1285,31.1809,31.0826,31.1743,65100.0
2008-07-03 11:50:00,47.58,47.62,47.43,47.46,47400.0,31.1809,31.2071,31.0826,31.1022,47400.0
2008-07-03 12:00:00,47.45,47.48,47.16,47.17,77100.0,31.0957,31.1154,30.9056,30.9122,77100.0
2008-07-03 12:10:00,47.17,47.23,47.12,47.22,56700.0,30.9122,30.9515,30.8794,30.945,56700.0
2008-07-03 12:20:00,47.22,47.31,47.18,47.21,66000.0,30.945,31.0039,30.9188,30.9384,66000.0
2008-07-03 12:30:00,47.21,47.22,46.96,47.09,89700.0,30.9384,30.945,30.7746,30.8598,89700.0
2008-07-03 12:40:00,47.08,47.18,46.99,47.15,114800.0,30.8532,30.9188,30.7942,30.8991,114800.0
2008-07-03 12:50:00,47.15,47.25,47.07,47.16,211700.0,30.8991,30.9646,30.8467,30.9056,211700.0
2008-07-07 09:30:00,47.58,47.85,47.32,47.8,262000.0,31.1809,31.3578,31.0105,31.3251,262000.0
2008-07-07 09:40:00,47.81,47.82,47.56,47.69,249300.0,31.3316,31.3382,31.1678,31.253,249300.0
2008-07-07 09:50:00,47.7,47.77,47.63,47.7,139000.0,31.2595,31.3054,31.2137,31.2595,139000.0
2008-07-07 10:00:00,47.7,47.72,47.55,47.56,87900.0,31.2595,31.2726,31.1612,31.1678,87900.0
2008-07-07 10:10:00,47.55,47.55,47.35,47.39,115000.0,31.1612,31.1612,31.0302,31.0564,115000.0
2008-07-07 10:20:00,47.4,47.51,47.36,47.44,76100.0,31.0629,31.135,31.0367,31.0891,76100.0
2008-07-07 10:30:00,47.45,47.55,47.39,47.5,135000.0,31.0957,31.1612,31.0564,31.1285,135000.0
2008-07-07 10:40:00,47.51,47.64,47.5,47.51,76100.0,31.135,31.2202,31.1285,31.135,76100.0
2008-07-07 10:50:00,47.51,47.52,47.35,47.41,78700.0,31.135,31.1416,31.0302,31.0695,78700.0
2008-07-07 11:00:00,47.4,47.52,47.32,47.35,76100.0,31.0629,31.1416,31.0105,31.0302,76100.0
2008-07-07 11:10:00,47.35,47.52,47.35,47.5,80800.0,31.0302,31.1416,31.0302,31.1285,80800.0
2008-07-07 11:20:00,47.49,47.52,47.4,47.47,69100.0,31.1219,31.1416,31.0629,31.1088,69100.0
2008-07-07 11:30:00,47.48,47.51,47.23,47.28,38200.0,31.1154,31.135,30.9515,30.9843,38200.0
2008-07-07 11:40:00,47.3,47.33,47.25,47.3,105400.0,30.9974,31.0171,30.9646,30.9974,105400.0
2008-07-07 11:50:00,47.31,47.44,47.3,47.36,52100.0,31.0039,31.0891,30.9974,31.0367,52100.0
2008-07-07 12:00:00,47.36,47.41,47.31,47.4,32800.0,31.0367,31.0695,31.0039,31.0629,32800.0
2008-07-07 12:10:00,47.38,47.39,46.99,47.03,41300.0,31.0498,31.0564,30.7942,30.8205,41300.0
2008-07-07 12:20:00,47.03,47.05,46.69,46.71,52900.0,30.8205,30.8336,30.5976,30.6107,52900.0
2008-07-07 12:30:00,46.72,46.8,46.66,46.78,75900.0,30.6173,30.6697,30.578,30.6566,75900.0
2008-07-07 12:40:00,46.77,46.83,46.69,46.69,74400.0,30.6501,30.6894,30.5976,30.5976,74400.0
2008-07-07 12:50:00,46.69,46.79,46.45,46.48,95100.0,30.5976,30.6632,30.4404,30.46,95100.0
2008-07-07 13:00:00,46.49,46.49,46.29,46.38,86200.0,30.4666,30.4666,30.3355,30.3945,86200.0
2008-07-07 13:10:00,46.35,46.44,46.33,46.39,52600.0,30.3748,30.4338,30.3617,30.401,52600.0
2008-07-07 13:20:00,46.4,46.42,46.3,46.35,41300.0,30.4076,30.4207,30.3421,30.3748,41300.0
2008-07-07 13:30:00,46.36,46.49,46.31,46.33,43900.0,30.3814,30.4666,30.3486,30.3617,43900.0
2008-07-07 13:40:00,46.34,46.48,46.33,46.45,45200.0,30.3683,30.46,30.3617,30.4404,45200.0
2008-07-07 13:50:00,46.45,46.51,46.34,46.44,37800.0,30.4404,30.4797,30.3683,30.4338,37800.0
2008-07-07 14:00:00,46.45,46.57,46.3,46.38,58800.0,30.4404,30.519,30.3421,30.3945,58800.0
2008-07-07 14:10:00,46.4,46.55,46.3,46.51,87900.0,30.4076,30.5059,30.3421,30.4797,87900.0
2008-07-07 14:20:00,46.52,46.66,46.51,46.58,40300.0,30.4862,30.578,30.4797,30.5256,40300.0
2008-07-07 14:30:00,46.58,46.64,46.49,46.63,61200.0,30.5256,30.5649,30.4666,30.5583,61200.0
2008-07-07 14:40:00,46.63,46.63,46.47,46.53,49400.0,30.5583,30.5583,30.4535,30.4928,49400.0
2008-07-07 14:50:00,46.52,46.57,46.44,46.55,33500.0,30.4862,30.519,30.4338,30.5059,33500.0
2008-07-07 15:00:00,46.56,46.77,46.56,46.7,56900.0,30.5124,30.6501,30.5124,30.6042,56900.0
2008-07-07 15:10:00,46.69,46.98,46.66,46.94,160700.0,30.5976,30.7877,30.578,30.7615,160700.0
2008-07-07 15:20:00,46.94,47.01,46.77,47.0,108200.0,30.7615,30.8073,30.6501,30.8008,108200.0
2008-07-07 15:30:00,47.0,47.06,46.88,47.06,203300.0,30.8008,30.8401,30.7222,30.8401,203300.0
2008-07-07 15:40:00,47.06,47.17,46.96,46.99,151500.0,30.8401,30.9122,30.7746,30.7942,151500.0
2008-07-07 15:50:00,46.98,47.01,46.7,46.74,361100.0,30.7877,30.8073,30.6042,30.6304,361100.0
2008-07-08 09:30:00,46.77,47.17,46.76,47.09,53700.0,30.6501,30.9122,30.6435,30.8598,53700.0
2008-07-08 09:40:00,47.09,47.62,47.09,47.46,66100.0,30.8598,31.2071,30.8598,31.1022,66100.0
2008-07-08 09:50:00,47.46,47.67,47.21,47.4,76900.0,31.1022,31.2399,30.9384,31.0629,76900.0
2008-07-08 10:00:00,47.38,47.41,47.04,47.28,48900.0,31.0498,31.0695,30.827,30.9843,48900.0
2008-07-08 10:10:00,47.24,47.34,47.04,47.25,36000.0,30.9581,31.0236,30.827,30.9646,36000.0
2008-07-08 10:20:00,47.25,47.39,47.15,47.31,52800.0,30.9646,31.0564,30.8991,31.0039,52800.0
2008-07-08 10:30:00,47.31,47.37,46.97,47.06,78700.0,31.0039,31.0433,30.7811,30.8401,78700.0
2008-07-08 10:40:00,47.03,47.06,46.69,46.86,111700.0,30.8205,30.8401,30.5976,30.709,111700.0
2008-07-08 10:50:00,46.88,47.0,46.84,46.94,41900.0,30.7222,30.8008,30.6959,30.7615,41900.0
2008-07-08 11:00:00,46.95,47.01,46.68,46.93,47000.0,30.768,30.8073,30.5911,30.7549,47000.0
2008-07-08 11:10:00,46.93,47.07,46.88,46.94,58100.0,30.7549,30.8467,30.7222,30.7615,58100.0
2008-07-08 11:20:00,46.93,47.17,46.92,47.13,51400.0,30.7549,30.9122,30.7484,30.886,51400.0
2008-07-08 11:30:00,47.13,47.2,47.06,47.12,32800.0,30.886,30.9319,30.8401,30.8794,32800.0
2008-07-08 11:40:00,47.11,47.11,46.97,47.02,29700.0,30.8729,30.8729,30.7811,30.8139,29700.0
2008-07-08 11:50:00,47.02,47.12,46.98,47.03,32500.0,30.8139,30.8794,30.7877,30.8205,32500.0
2008-07-08 12:00:00,47.03,47.16,46.96,47.07,49600.0,30.8205,30.9056,30.7746,30.8467,49600.0
2008-07-08 12:10:00,47.08,47.13,46.95,46.95,39700.0,30.8532,30.886,30.768,30.768,39700.0
2008-07-08 12:20:00,46.93,47.12,46.9,47.11,46200.0,30.7549,30.8794,30.7353,30.8729,46200.0
2008-07-08 12:30:00,47.11,47.22,47.09,47.09,30300.0,30.8729,30.945,30.8598,30.8598,30300.0
2008-07-08 12:40:00,47.09,47.15,46.9,46.9,35300.0,30.8598,30.8991,30.7353,30.7353,35300.0
2008-07-08 12:50:00,46.9,47.0,46.9,46.94,42000.0,30.7353,30.8008,30.7353,30.7615,42000.0
2008-07-08 13:00:00,46.94,47.17,46.92,47.15,38100.0,30.7615,30.9122,30.7484,30.8991,38100.0
2008-07-08 13:10:00,47.14,47.16,46.89,46.91,36100.0,30.8925,30.9056,30.7287,30.7418,36100.0
2008-07-08 13:20:00,46.9,46.92,46.8,46.84,38900.0,30.7353,30.7484,30.6697,30.6959,38900.0
2008-07-08 13:30:00,46.84,46.93,46.73,46.73,37800.0,30.6959,30.7549,30.6239,30.6239,37800.0
2008-07-08 13:40:00,46.72,46.85,46.63,46.73,90100.0,30.6173,30.7025,30.5583,30.6239,90100.0
2008-07-08 13:50:00,46.74,46.79,46.66,46.72,44800.0,30.6304,30.6632,30.578,30.6173,44800.0
2008-07-08 14:00:00,46.72,46.93,46.69,46.91,36700.0,30.6173,30.7549,30.5976,30.7418,36700.0
2008-07-08 14:10:00,46.9,47.02,46.88,47.0,31200.0,30.7353,30.8139,30.7222,30.8008,31200.0
2008-07-08 14:20:00,47.0,47.09,46.87,47.08,52000.0,30.8008,30.8598,30.7156,30.8532,52000.0
2008-07-08 14:30:00,47.09,47.32,47.05,47.18,62400.0,30.8598,31.0105,30.8336,30.9188,62400.0
2008-07-08 14:40:00,47.2,47.41,47.2,47.29,63000.0,30.9319,31.0695,30.9319,30.9908,63000.0
2008-07-08 14:50:00,47.26,47.43,47.23,47.42,55800.0,30.9712,31.0826,30.9515,31.076,55800.0
2008-07-08 15:00:00,47.41,47.54,47.35,47.5,84600.0,31.0695,31.1547,31.0302,31.1285,84600.0
2008-07-08 15:10:00,47.53,47.57,47.42,47.51,78600.0,31.1481,31.1743,31.076,31.135,78600.0
2008-07-08 15:20:00,47.51,47.57,47.45,47.56,63700.0,31.135,31.1743,31.0957,31.1678,63700.0
2008-07-08 15:30:00,47.56,47.56,47.39,47.48,94700.0,31.1678,31.1678,31.0564,31.1154,94700.0
2008-07-08 15:40:00,47.45,47.49,47.4,47.47,89100.0,31.0957,31.1219,31.0629,31.1088,89100.0
2008-07-08 15:50:00,47.46,47.69,47.46,47.58,154700.0,31.1022,31.253,31.1022,31.1809,154700.0
2008-07-09 09:30:00,47.81,47.81,47.5,47.55,74100.0,31.3316,31.3316,31.1285,31.1612,74100.0
2008-07-09 09:40:00,47.55,47.58,47.21,47.21,59500.0,31.1612,31.1809,30.9384,30.9384,59500.0
2008-07-09 09:50:00,47.21,47.21,46.99,47.03,117000.0,30.9384,30.9384,30.7942,30.8205,117000.0
2008-07-09 10:00:00,47.01,47.08,46.98,47.0,143700.0,30.8073,30.8532,30.7877,30.8008,143700.0
2008-07-09 10:10:00,47.01,47.06,46.95,47.02,75300.0,30.8073,30.8401,30.768,30.8139,75300.0
2008-07-09 10:20:00,47.01,47.06,46.97,47.02,130800.0,30.8073,30.8401,30.7811,30.8139,130800.0
2008-07-09 10:30:00,47.03,47.09,46.83,46.93,151500.0,30.8205,30.8598,30.6894,30.7549,151500.0
2008-07-09 10:40:00,46.94,47.05,46.87,46.97,47600.0,30.7615,30.8336,30.7156,30.7811,47600.0
2008-07-09 10:50:00,47.0,47.12,46.95,47.02,108500.0,30.8008,30.8794,30.768,30.8139,108500.0
2008-07-09 11:00:00,47.02,47.15,47.0,47.07,54600.0,30.8139,30.8991,30.8008,30.8467,54600.0
2008-07-09 11:10:00,47.06,47.1,46.95,47.02,56700.0,30.8401,30.8663,30.768,30.8139,56700.0
2008-07-09 11:20:00,47.0,47.04,46.96,46.97,105500.0,30.8008,30.827,30.7746,30.7811,105500.0
2008-07-09 11:30:00,46.97,47.06,46.94,46.97,99500.0,30.7811,30.8401,30.7615,30.7811,99500.0
2008-07-09 11:40:00,46.97,47.05,46.94,47.03,82500.0,30.7811,30.8336,30.7615,30.8205,82500.0
2008-07-09 11:50:00,47.02,47.08,46.94,47.08,38500.0,30.8139,30.8532,30.7615,30.8532,38500.0
2008-07-09 12:00:00,47.08,47.08,46.9,47.02,53800.0,30.8532,30.8532,30.7353,30.8139,53800.0
2008-07-09 12:10:00,47.04,47.06,46.97,47.05,41500.0,30.827,30.8401,30.7811,30.8336,41500.0
2008-07-09 12:20:00,47.05,47.11,47.0,47.0,104500.0,30.8336,30.8729,30.8008,30.8008,104500.0
2008-07-09 12:30:00,47.0,47.02,46.8,46.86,56000.0,30.8008,30.8139,30.6697,30.709,56000.0
2008-07-09 12:40:00,46.86,46.87,46.81,46.82,37900.0,30.709,30.7156,30.6763,30.6828,37900.0
2008-07-09 12:50:00,46.82,46.99,46.82,46.97,43500.0,30.6828,30.7942,30.6828,30.7811,43500.0
2008-07-09 13:00:00,46.98,46.99,46.79,46.82,42700.0,30.7877,30.7942,30.6632,30.6828,42700.0
2008-07-09 13:10:00,46.81,46.95,46.81,46.95,31200.0,30.6763,30.768,30.6763,30.768,31200.0
2008-07-09 13:20:00,46.94,46.97,46.89,46.93,40800.0,30.7615,30.7811,30.7287,30.7549,40800.0
2008-07-09 13:30:00,46.93,47.0,46.85,46.87,66800.0,30.7549,30.8008,30.7025,30.7156,66800.0
2008-07-09 13:40:00,46.87,46.93,46.8,46.86,50400.0,30.7156,30.7549,30.6697,30.709,50400.0
2008-07-09 13:50:00,46.84,46.86,46.78,46.85,30600.0,30.6959,30.709,30.6566,30.7025,30600.0
2008-07-09 14:00:00,46.84,46.84,46.65,46.83,64800.0,30.6959,30.6959,30.5714,30.6894,64800.0
2008-07-09 14:10:00,46.81,46.85,46.67,46.68,64900.0,30.6763,30.7025,30.5845,30.5911,64900.0
2008-07-09 14:20:00,46.66,46.79,46.65,46.77,47900.0,30.578,30.6632,30.5714,30.6501,47900.0
2008-07-09 14:30:00,46.78,46.85,46.71,46.78,41300.0,30.6566,30.7025,30.6107,30.6566,41300.0
2008-07-09 14:40:00,46.78,46.85,46.76,46.8,51800.0,30.6566,30.7025,30.6435,30.6697,51800.0
2008-07-09 14:50:00,46.8,46.81,46.62,46.63,64800.0,30.6697,30.6763,30.5518,30.5583,64800.0
2008-07-09 15:00:00,46.62,46.62,46.47,46.47,80300.0,30.5518,30.5518,30.4535,30.4535,80300.0
2008-07-09 15:10:00,46.47,46.56,46.43,46.45,68000.0,30.4535,30.5124,30.4273,30.4404,68000.0
2008-07-09 15:20:00,46.46,46.6,46.44,46.49,69900.0,30.4469,30.5387,30.4338,30.4666,69900.0
2008-07-09 15:30:00,46.48,46.53,46.41,46.43,74800.0,30.46,30.4928,30.4141,30.4273,74800.0
2008-07-09 15:40:00,46.43,46.43,46.12,46.19,126100.0,30.4273,30.4273,30.2241,30.27,126100.0
2008-07-09 15:50:00,46.19,46.26,46.15,46.15,274600.0,30.27,30.3158,30.2438,30.2438,274600.0
2008-07-10 09:30:00,46.24,46.41,46.01,46.02,129500.0,30.3027,30.4141,30.152,30.1586,129500.0
2008-07-10 09:40:00,46.02,46.2,45.77,45.85,175200.0,30.1586,30.2765,29.9947,30.0472,175200.0
2008-07-10 09:50:00,45.86,46.04,45.83,45.98,125500.0,30.0537,30.1717,30.0341,30.1324,125500.0
2008-07-10 10:00:00,45.96,46.02,45.64,45.65,206200.0,30.1192,30.1586,29.9095,29.9161,206200.0
2008-07-10 10:10:00,45.65,45.75,45.37,45.37,153800.0,29.9161,29.9816,29.7326,29.7326,153800.0
2008-07-10 10:20:00,45.37,45.8,45.35,45.73,139500.0,29.7326,30.0144,29.7195,29.9685,139500.0
2008-07-10 10:30:00,45.72,45.81,45.63,45.7,73000.0,29.962,30.0209,29.903,29.9489,73000.0
2008-07-10 10:40:00,45.69,45.88,45.66,45.71,64100.0,29.9423,30.0668,29.9226,29.9554,64100.0
2008-07-10 10:50:00,45.71,45.71,45.5,45.58,50300.0,29.9554,29.9554,29.8178,29.8702,50300.0
2008-07-10 11:00:00,45.55,45.75,45.48,45.53,70700.0,29.8506,29.9816,29.8047,29.8375,70700.0
2008-07-10 11:10:00,45.56,45.73,45.46,45.5,56300.0,29.8571,29.9685,29.7916,29.8178,56300.0
2008-07-10 11:20:00,45.49,45.54,45.45,45.5,47800.0,29.8112,29.844,29.785,29.8178,47800.0
2008-07-10 11:30:00,45.49,45.73,45.47,45.67,61500.0,29.8112,29.9685,29.7981,29.9292,61500.0
2008-07-10 11:40:00,45.65,45.8,45.65,45.75,65000.0,29.9161,30.0144,29.9161,29.9816,65000.0
2008-07-10 11:50:00,45.76,46.0,45.76,46.0,56500.0,29.9882,30.1455,29.9882,30.1455,56500.0
2008-07-10 12:00:00,46.0,46.3,45.99,46.16,60600.0,30.1455,30.3421,30.1389,30.2503,60600.0
2008-07-10 12:10:00,46.17,46.37,46.16,46.32,46400.0,30.2569,30.3879,30.2503,30.3552,46400.0
2008-07-10 12:20:00,46.32,46.33,46.2,46.24,48300.0,30.3552,30.3617,30.2765,30.3027,48300.0
2008-07-10 12:30:00,46.25,46.27,46.07,46.09,35700.0,30.3093,30.3224,30.1913,30.2044,35700.0
2008-07-10 12:40:00,46.11,46.11,46.04,46.1,17500.0,30.2175,30.2175,30.1717,30.211,17500.0
2008-07-10 12:50:00,46.09,46.09,45.91,45.94,29400.0,30.2044,30.2044,30.0865,30.1061,29400.0
2008-07-10 13:00:00,45.95,46.14,45.93,46.14,33000.0,30.1127,30.2372,30.0996,30.2372,33000.0
2008-07-10 13:10:00,46.13,46.32,46.08,46.3,26800.0,30.2307,30.3552,30.1979,30.3421,26800.0
2008-07-10 13:20:00,46.29,46.39,46.23,46.35,77000.0,30.3355,30.401,30.2962,30.3748,77000.0
2008-07-10 13:30:00,46.36,46.61,46.35,46.53,58300.0,30.3814,30.5452,30.3748,30.4928,58300.0
2008-07-10 13:40:00,46.54,46.56,46.5,46.54,37000.0,30.4993,30.5124,30.4731,30.4993,37000.0
2008-07-10 13:50:00,46.53,46.63,46.44,46.45,40700.0,30.4928,30.5583,30.4338,30.4404,40700.0
2008-07-10 14:00:00,46.43,46.45,46.32,46.35,32800.0,30.4273,30.4404,30.3552,30.3748,32800.0
2008-07-10 14:10:00,46.34,46.39,46.16,46.17,25200.0,30.3683,30.401,30.2503,30.2569,25200.0
2008-07-10 14:20:00,46.17,46.26,45.89,45.99,50400.0,30.2569,30.3158,30.0734,30.1389,50400.0
2008-07-10 14:30:00,45.99,46.05,45.94,46.04,38000.0,30.1389,30.1782,30.1061,30.1717,38000.0
2008-07-10 14:40:00,46.05,46.07,45.8,45.85,44800.0,30.1782,30.1913,30.0144,30.0472,44800.0
2008-07-10 14:50:00,45.88,45.95,45.72,45.89,52400.0,30.0668,30.1127,29.962,30.0734,52400.0
2008-07-10 15:00:00,45.88,46.24,45.86,46.19,75100.0,30.0668,30.3027,30.0537,30.27,75100.0
2008-07-10 15:10:00,46.19,46.33,46.09,46.1,90700.0,30.27,30.3617,30.2044,30.211,90700.0
2008-07-10 15:20:00,46.11,46.3,46.1,46.26,160200.0,30.2175,30.3421,30.211,30.3158,160200.0
2008-07-10 15:30:00,46.24,46.26,46.02,46.13,92800.0,30.3027,30.3158,30.1586,30.2307,92800.0
2008-07-10 15:40:00,46.12,46.2,46.08,46.18,201000.0,30.2241,30.2765,30.1979,30.2634,201000.0
2008-07-10 15:50:00,46.18,46.32,46.1,46.28,309100.0,30.2634,30.3552,30.211,30.329,309100.0
2008-07-11 09:30:00,45.9,45.9,45.48,45.65,58300.0,30.0799,30.0799,29.8047,29.9161,58300.0
2008-07-11 09:40:00,45.65,45.82,45.43,45.77,72300.0,29.9161,30.0275,29.7719,29.9947,72300.0
2008-07-11 09:50:00,45.74,45.81,45.55,45.73,53500.0,29.9751,30.0209,29.8506,29.9685,53500.0
2008-07-11 10:00:00,45.69,45.86,45.58,45.85,54800.0,29.9423,30.0537,29.8702,30.0472,54800.0
2008-07-11 10:10:00,45.84,45.86,45.56,45.68,31500.0,30.0406,30.0537,29.8571,29.9358,31500.0
2008-07-11 10:20:00,45.67,45.76,45.25,45.43,79100.0,29.9292,29.9882,29.654,29.7719,79100.0
2008-07-11 10:30:00,45.43,45.44,45.25,45.33,65200.0,29.7719,29.7785,29.654,29.7064,65200.0
2008-07-11 10:40:00,45.35,45.47,45.33,45.37,41900.0,29.7195,29.7981,29.7064,29.7326,41900.0
2008-07-11 10:50:00,45.41,45.57,45.4,45.49,22900.0,29.7588,29.8637,29.7523,29.8112,22900.0
2008-07-11 11:00:00,45.47,45.59,45.34,45.41,27300.0,29.7981,29.8768,29.7129,29.7588,27300.0
2008-07-11 11:10:00,45.41,45.59,45.39,45.58,59500.0,29.7588,29.8768,29.7457,29.8702,59500.0
2008-07-11 11:20:00,45.59,45.63,45.49,45.5,53300.0,29.8768,29.903,29.8112,29.8178,53300.0
2008-07-11 11:30:00,45.5,45.63,45.3,45.57,63600.0,29.8178,29.903,29.6867,29.8637,63600.0
2008-07-11 11:40:00,45.56,45.76,45.52,45.64,45500.0,29.8571,29.9882,29.8309,29.9095,45500.0
2008-07-11 11:50:00,45.65,45.85,45.58,45.84,27500.0,29.9161,30.0472,29.8702,30.0406,27500.0
2008-07-11 12:00:00,45.86,45.86,45.68,45.72,23200.0,30.0537,30.0537,29.9358,29.962,23200.0
2008-07-11 12:10:00,45.73,45.73,45.57,45.57,15900.0,29.9685,29.9685,29.8637,29.8637,15900.0
2008-07-11 12:20:00,45.53,45.63,45.5,45.6,20200.0,29.8375,29.903,29.8178,29.8833,20200.0
2008-07-11 12:30:00,45.6,45.7,45.48,45.6,45100.0,29.8833,29.9489,29.8047,29.8833,45100.0
2008-07-11 12:40:00,45.57,45.67,45.56,45.62,22300.0,29.8637,29.9292,29.8571,29.8964,22300.0
2008-07-11 12:50:00,45.64,45.67,45.4,45.53,32500.0,29.9095,29.9292,29.7523,29.8375,32500.0
2008-07-11 13:00:00,45.52,45.55,45.44,45.47,23500.0,29.8309,29.8506,29.7785,29.7981,23500.0
2008-07-11 13:10:00,45.46,45.59,45.33,45.49,52400.0,29.7916,29.8768,29.7064,29.8112,52400.0
2008-07-11 13:20:00,45.5,45.58,45.43,45.44,34200.0,29.8178,29.8702,29.7719,29.7785,34200.0
2008-07-11 13:30:00,45.43,45.56,45.4,45.54,52000.0,29.7719,29.8571,29.7523,29.844,52000.0
2008-07-11 13:40:00,45.55,45.64,45.45,45.47,45300.0,29.8506,29.9095,29.785,29.7981,45300.0
2008-07-11 13:50:00,45.45,45.59,45.4,45.49,33900.0,29.785,29.8768,29.7523,29.8112,33900.0
2008-07-11 14:00:00,45.48,45.61,45.38,45.46,50000.0,29.8047,29.8899,29.7392,29.7916,50000.0
2008-07-11 14:10:00,45.47,45.59,45.45,45.49,48000.0,29.7981,29.8768,29.785,29.8112,48000.0
2008-07-11 14:20:00,45.5,45.52,45.31,45.39,50300.0,29.8178,29.8309,29.6933,29.7457,50300.0
2008-07-11 14:30:00,45.39,45.5,45.33,45.41,29300.0,29.7457,29.8178,29.7064,29.7588,29300.0
2008-07-11 14:40:00,45.4,45.89,45.39,45.88,65800.0,29.7523,30.0734,29.7457,30.0668,65800.0
2008-07-11 14:50:00,45.9,46.06,45.63,45.97,95800.0,30.0799,30.1848,29.903,30.1258,95800.0
2008-07-11 15:00:00,45.99,46.34,45.86,46.12,64500.0,30.1389,30.3683,30.0537,30.2241,64500.0
2008-07-11 15:10:00,46.1,46.17,45.67,45.72,76100.0,30.211,30.2569,29.9292,29.962,76100.0
2008-07-11 15:20:00,45.71,45.85,45.59,45.69,77200.0,29.9554,30.0472,29.8768,29.9423,77200.0
2008-07-11 15:30:00,45.69,45.74,45.46,45.54,117100.0,29.9423,29.9751,29.7916,29.844,117100.0
2008-07-11 15:40:00,45.54,45.65,45.37,45.56,143100.0,29.844,29.9161,29.7326,29.8571,143100.0
2008-07-11 15:50:00,45.58,45.79,45.53,45.58,139000.0,29.8702,30.0078,29.8375,29.8702,139000.0
2008-07-14 09:30:00,46.06,46.16,45.87,46.03,61900.0,30.1848,30.2503,30.0603,30.1651,61900.0
2008-07-14 09:40:00,46.05,46.08,45.81,46.05,47800.0,30.1782,30.1979,30.0209,30.1782,47800.0
2008-07-14 09:50:00,46.06,46.08,45.87,45.95,84300.0,30.1848,30.1979,30.0603,30.1127,84300.0
2008-07-14 10:00:00,45.95,46.13,45.82,46.09,67400.0,30.1127,30.2307,30.0275,30.2044,67400.0
2008-07-14 10:10:00,46.09,46.37,46.04,46.37,113900.0,30.2044,30.3879,30.1717,30.3879,113900.0
2008-07-14 10:20:00,46.37,46.38,45.93,46.09,72100.0,30.3879,30.3945,30.0996,30.2044,72100.0
2008-07-14 10:30:00,46.1,46.34,46.06,46.29,102000.0,30.211,30.3683,30.1848,30.3355,102000.0
2008-07-14 10:40:00,46.28,46.32,46.15,46.3,103500.0,30.329,30.3552,30.2438,30.3421,103500.0
2008-07-14 10:50:00,46.3,46.56,46.22,46.51,84200.0,30.3421,30.5124,30.2896,30.4797,84200.0
2008-07-14 11:00:00,46.51,46.56,46.35,46.4,56500.0,30.4797,30.5124,30.3748,30.4076,56500.0
2008-07-14 11:10:00,46.39,46.42,46.26,46.34,73700.0,30.401,30.4207,30.3158,30.3683,73700.0
2008-07-14 11:20:00,46.34,46.34,46.08,46.19,32700.0,30.3683,30.3683,30.1979,30.27,32700.0
2008-07-14 11:30:00,46.17,46.22,46.01,46.02,50200.0,30.2569,30.2896,30.152,30.1586,50200.0
2008-07-14 11:40:00,46.03,46.08,45.92,45.94,25800.0,30.1651,30.1979,30.093,30.1061,25800.0
2008-07-14 11:50:00,45.94,45.95,45.52,45.74,61600.0,30.1061,30.1127,29.8309,29.9751,61600.0
2008-07-14 12:00:00,45.74,45.88,45.68,45.77,38600.0,29.9751,30.0668,29.9358,29.9947,38600.0
2008-07-14 12:10:00,45.77,45.9,45.76,45.9,23800.0,29.9947,30.0799,29.9882,30.0799,23800.0
2008-07-14 12:20:00,45.87,45.96,45.78,45.8,27800.0,30.0603,30.1192,30.0013,30.0144,27800.0
2008-07-14 12:30:00,45.8,45.85,45.64,45.8,24600.0,30.0144,30.0472,29.9095,30.0144,24600.0
2008-07-14 12:40:00,45.8,45.83,45.74,45.82,16400.0,30.0144,30.0341,29.9751,30.0275,16400.0
2008-07-14 12:50:00,45.83,45.86,45.67,45.71,27100.0,30.0341,30.0537,29.9292,29.9554,27100.0
2008-07-14 13:00:00,45.71,45.71,45.52,45.57,19100.0,29.9554,29.9554,29.8309,29.8637,19100.0
2008-07-14 13:10:00,45.57,45.76,45.51,45.75,30500.0,29.8637,29.9882,29.8243,29.9816,30500.0
2008-07-14 13:20:00,45.75,45.81,45.73,45.76,21100.0,29.9816,30.0209,29.9685,29.9882,21100.0
2008-07-14 13:30:00,45.77,45.85,45.71,45.85,15600.0,29.9947,30.0472,29.9554,30.0472,15600.0
2008-07-14 13:40:00,45.85,46.07,45.83,46.03,27800.0,30.0472,30.1913,30.0341,30.1651,27800.0
2008-07-14 13:50:00,46.04,46.05,45.9,45.93,16200.0,30.1717,30.1782,30.0799,30.0996,16200.0
2008-07-14 14:00:00,45.94,46.06,45.89,46.01,22800.0,30.1061,30.1848,30.0734,30.152,22800.0
2008-07-14 14:10:00,46.04,46.05,45.94,45.98,22300.0,30.1717,30.1782,30.1061,30.1324,22300.0
2008-07-14 14:20:00,45.99,46.01,45.93,45.94,20000.0,30.1389,30.152,30.0996,30.1061,20000.0
2008-07-14 14:30:00,45.93,46.01,45.93,45.96,14100.0,30.0996,30.152,30.0996,30.1192,14100.0
2008-07-14 14:40:00,45.96,45.96,45.72,45.73,35500.0,30.1192,30.1192,29.962,29.9685,35500.0
2008-07-14 14:50:00,45.73,45.76,45.65,45.74,50500.0,29.9685,29.9882,29.9161,29.9751,50500.0
2008-07-14 15:00:00,45.73,45.82,45.71,45.78,56800.0,29.9685,30.0275,29.9554,30.0013,56800.0
2008-07-14 15:10:00,45.78,45.91,45.77,45.88,24400.0,30.0013,30.0865,29.9947,30.0668,24400.0
2008-07-14 15:20:00,45.9,46.12,45.84,46.07,81000.0,30.0799,30.2241,30.0406,30.1913,81000.0
2008-07-14 15:30:00,46.07,46.31,46.06,46.22,99500.0,30.1913,30.3486,30.1848,30.2896,99500.0
2008-07-14 15:40:00,46.21,46.24,46.08,46.22,99000.0,30.2831,30.3027,30.1979,30.2896,99000.0
2008-07-14 15:50:00,46.23,46.24,45.9,45.94,134700.0,30.2962,30.3027,30.0799,30.1061,134700.0
2008-07-15 09:30:00,45.62,45.62,44.67,44.68,177300.0,29.8964,29.8964,29.2739,29.2804,177300.0
2008-07-15 09:40:00,44.67,44.91,44.67,44.7,66400.0,29.2739,29.4311,29.2739,29.2935,66400.0
2008-07-15 09:50:00,44.71,44.71,44.5,44.6,93300.0,29.3001,29.3001,29.1625,29.228,93300.0
2008-07-15 10:00:00,44.62,44.66,44.06,44.16,198200.0,29.2411,29.2673,28.8741,28.9396,198200.0
2008-07-15 10:10:00,44.16,44.48,44.15,44.46,144100.0,28.9396,29.1493,28.9331,29.1362,144100.0
2008-07-15 10:20:00,44.47,44.54,44.38,44.51,76000.0,29.1428,29.1887,29.0838,29.169,76000.0
2008-07-15 10:30:00,44.49,44.82,44.44,44.82,121300.0,29.1559,29.3722,29.1231,29.3722,121300.0
2008-07-15 10:40:00,44.82,45.05,44.45,45.05,427100.0,29.3722,29.5229,29.1297,29.5229,427100.0
2008-07-15 10:50:00,45.04,45.12,44.97,45.05,106100.0,29.5163,29.5688,29.4705,29.5229,106100.0
2008-07-15 11:00:00,45.05,45.75,45.01,45.59,177700.0,29.5229,29.9816,29.4967,29.8768,177700.0
2008-07-15 11:10:00,45.59,45.84,45.56,45.83,106200.0,29.8768,30.0406,29.8571,30.0341,106200.0
2008-07-15 11:20:00,45.84,45.88,45.54,45.57,76200.0,30.0406,30.0668,29.844,29.8637,76200.0
2008-07-15 11:30:00,45.56,45.57,45.32,45.34,50800.0,29.8571,29.8637,29.6998,29.7129,50800.0
2008-07-15 11:40:00,45.34,45.39,45.19,45.22,31800.0,29.7129,29.7457,29.6146,29.6343,31800.0
2008-07-15 11:50:00,45.23,45.45,45.21,45.39,84200.0,29.6409,29.785,29.6277,29.7457,84200.0
2008-07-15 12:00:00,45.37,45.4,45.15,45.15,103400.0,29.7326,29.7523,29.5884,29.5884,103400.0
2008-07-15 12:10:00,45.15,45.17,44.92,45.03,100500.0,29.5884,29.6015,29.4377,29.5098,100500.0
2008-07-15 12:20:00,45.04,45.21,45.01,45.14,67000.0,29.5163,29.6277,29.4967,29.5819,67000.0
2008-07-15 12:30:00,45.13,45.3,45.13,45.22,62100.0,29.5753,29.6867,29.5753,29.6343,62100.0
2008-07-15 12:40:00,45.22,45.29,45.05,45.05,128000.0,29.6343,29.6802,29.5229,29.5229,128000.0
2008-07-15 12:50:00,45.07,45.25,45.05,45.23,90300.0,29.536,29.654,29.5229,29.6409,90300.0
2008-07-15 13:00:00,45.24,45.39,45.17,45.23,209900.0,29.6474,29.7457,29.6015,29.6409,209900.0
2008-07-15 13:10:00,45.23,45.27,45.18,45.25,132100.0,29.6409,29.6671,29.6081,29.654,132100.0
2008-07-15 13:20:00,45.24,45.25,44.93,45.06,139100.0,29.6474,29.654,29.4442,29.5294,139100.0
2008-07-15 13:30:00,45.07,45.25,44.98,45.15,65100.0,29.536,29.654,29.477,29.5884,65100.0
2008-07-15 13:40:00,45.15,45.34,45.15,45.33,61100.0,29.5884,29.7129,29.5884,29.7064,61100.0
2008-07-15 13:50:00,45.34,45.37,45.28,45.35,50500.0,29.7129,29.7326,29.6736,29.7195,50500.0
2008-07-15 14:00:00,45.36,45.43,45.15,45.19,66300.0,29.726,29.7719,29.5884,29.6146,66300.0
2008-07-15 14:10:00,45.18,45.3,45.12,45.24,70100.0,29.6081,29.6867,29.5688,29.6474,70100.0
2008-07-15 14:20:00,45.24,45.27,45.13,45.21,73500.0,29.6474,29.6671,29.5753,29.6277,73500.0
2008-07-15 14:30:00,45.22,45.37,45.16,45.23,69400.0,29.6343,29.7326,29.595,29.6409,69400.0
2008-07-15 14:40:00,45.24,45.25,45.11,45.21,96900.0,29.6474,29.654,29.5622,29.6277,96900.0
2008-07-15 14:50:00,45.22,45.25,45.13,45.22,94000.0,29.6343,29.654,29.5753,29.6343,94000.0
2008-07-15 15:00:00,45.21,45.29,45.19,45.24,106500.0,29.6277,29.6802,29.6146,29.6474,106500.0
2008-07-15 15:10:00,45.24,45.28,45.12,45.2,111800.0,29.6474,29.6736,29.5688,29.6212,111800.0
2008-07-15 15:20:00,45.2,45.24,45.0,45.06,117800.0,29.6212,29.6474,29.4901,29.5294,117800.0
2008-07-15 15:30:00,45.06,45.14,44.95,45.09,97500.0,29.5294,29.5819,29.4574,29.5491,97500.0
2008-07-15 15:40:00,45.09,45.12,44.89,44.94,123600.0,29.5491,29.5688,29.418,29.4508,123600.0
2008-07-15 15:50:00,44.95,45.04,44.94,44.95,221600.0,29.4574,29.5163,29.4508,29.4574,221600.0
2008-07-16 09:30:00,45.07,45.1,44.67,44.71,79400.0,29.536,29.5557,29.2739,29.3001,79400.0
2008-07-16 09:40:00,44.71,44.72,44.39,44.41,92100.0,29.3001,29.3066,29.0904,29.1035,92100.0
2008-07-16 09:50:00,44.42,45.1,44.4,44.98,116900.0,29.11,29.5557,29.0969,29.477,116900.0
2008-07-16 10:00:00,44.98,45.03,44.66,44.75,87600.0,29.477,29.5098,29.2673,29.3263,87600.0
2008-07-16 10:10:00,44.78,44.78,44.58,44.61,113800.0,29.3459,29.3459,29.2149,29.2345,113800.0
2008-07-16 10:20:00,44.61,44.78,44.58,44.74,107900.0,29.2345,29.3459,29.2149,29.3197,107900.0
2008-07-16 10:30:00,44.74,45.0,44.67,44.99,260800.0,29.3197,29.4901,29.2739,29.4836,260800.0
2008-07-16 10:40:00,44.99,45.08,44.84,45.0,126600.0,29.4836,29.5426,29.3853,29.4901,126600.0
2008-07-16 10:50:00,45.0,45.02,44.94,44.97,141600.0,29.4901,29.5032,29.4508,29.4705,141600.0
2008-07-16 11:00:00,44.98,45.33,44.95,45.01,306700.0,29.477,29.7064,29.4574,29.4967,306700.0
2008-07-16 11:10:00,45.01,45.05,44.95,45.0,139400.0,29.4967,29.5229,29.4574,29.4901,139400.0
2008-07-16 11:20:00,45.0,45.01,44.89,44.98,91000.0,29.4901,29.4967,29.418,29.477,91000.0
2008-07-16 11:30:00,44.98,45.01,44.9,44.9,151700.0,29.477,29.4967,29.4246,29.4246,151700.0
2008-07-16 11:40:00,44.92,45.01,44.84,44.98,118300.0,29.4377,29.4967,29.3853,29.477,118300.0
2008-07-16 11:50:00,44.98,45.01,44.97,44.98,114400.0,29.477,29.4967,29.4705,29.477,114400.0
2008-07-16 12:00:00,44.98,45.01,44.97,44.99,85500.0,29.477,29.4967,29.4705,29.4836,85500.0
2008-07-16 12:10:00,45.0,45.05,44.97,45.0,164200.0,29.4901,29.5229,29.4705,29.4901,164200.0
2008-07-16 12:20:00,45.0,45.01,44.94,45.0,184700.0,29.4901,29.4967,29.4508,29.4901,184700.0
2008-07-16 12:30:00,45.0,45.01,44.96,44.96,131900.0,29.4901,29.4967,29.4639,29.4639,131900.0
2008-07-16 12:40:00,44.97,45.15,44.95,44.98,138300.0,29.4705,29.5884,29.4574,29.477,138300.0
2008-07-16 12:50:00,44.98,45.01,44.96,44.97,53000.0,29.477,29.4967,29.4639,29.4705,53000.0
2008-07-16 13:00:00,44.97,45.08,44.94,45.0,196000.0,29.4705,29.5426,29.4508,29.4901,196000.0
2008-07-16 13:10:00,45.0,45.02,44.91,44.98,51200.0,29.4901,29.5032,29.4311,29.477,51200.0
2008-07-16 13:20:00,44.97,45.15,44.96,45.15,123400.0,29.4705,29.5884,29.4639,29.5884,123400.0
2008-07-16 13:30:00,45.15,45.27,45.15,45.26,58200.0,29.5884,29.6671,29.5884,29.6605,58200.0
2008-07-16 13:40:00,45.28,45.38,45.15,45.23,89400.0,29.6736,29.7392,29.5884,29.6409,89400.0
2008-07-16 13:50:00,45.23,45.41,45.23,45.4,88000.0,29.6409,29.7588,29.6409,29.7523,88000.0
2008-07-16 14:00:00,45.4,45.58,45.25,45.51,140900.0,29.7523,29.8702,29.654,29.8243,140900.0
2008-07-16 14:10:00,45.51,45.8,45.49,45.74,96500.0,29.8243,30.0144,29.8112,29.9751,96500.0
2008-07-16 14:20:00,45.76,45.89,45.73,45.79,61300.0,29.9882,30.0734,29.9685,30.0078,61300.0
2008-07-16 14:30:00,45.77,45.88,45.57,45.68,136700.0,29.9947,30.0668,29.8637,29.9358,136700.0
2008-07-16 14:40:00,45.68,45.77,45.67,45.75,60200.0,29.9358,29.9947,29.9292,29.9816,60200.0
2008-07-16 14:50:00,45.76,45.94,45.73,45.9,96400.0,29.9882,30.1061,29.9685,30.0799,96400.0
2008-07-16 15:00:00,45.9,46.11,45.9,46.02,114800.0,30.0799,30.2175,30.0799,30.1586,114800.0
2008-07-16 15:10:00,46.02,46.24,46.01,46.2,120400.0,30.1586,30.3027,30.152,30.2765,120400.0
2008-07-16 15:20:00,46.21,46.47,46.18,46.47,271500.0,30.2831,30.4535,30.2634,30.4535,271500.0
2008-07-16 15:30:00,46.45,46.49,46.26,46.37,182900.0,30.4404,30.4666,30.3158,30.3879,182900.0
2008-07-16 15:40:00,46.36,46.44,46.24,46.43,131700.0,30.3814,30.4338,30.3027,30.4273,131700.0
2008-07-16 15:50:00,46.44,46.54,46.41,46.46,159800.0,30.4338,30.4993,30.4141,30.4469,159800.0
2008-07-17 09:30:00,47.49,47.77,46.89,47.03,641500.0,31.1219,31.3054,30.7287,30.8205,641500.0
2008-07-17 09:40:00,47.01,47.44,46.97,47.0,321100.0,30.8073,31.0891,30.7811,30.8008,321100.0
2008-07-17 09:50:00,47.0,47.07,46.87,46.99,207500.0,30.8008,30.8467,30.7156,30.7942,207500.0
2008-07-17 10:00:00,47.0,47.04,46.79,46.86,231100.0,30.8008,30.827,30.6632,30.709,231100.0
2008-07-17 10:10:00,46.84,47.06,46.82,47.0,137800.0,30.6959,30.8401,30.6828,30.8008,137800.0
2008-07-17 10:20:00,47.01,47.06,46.92,46.98,164600.0,30.8073,30.8401,30.7484,30.7877,164600.0
2008-07-17 10:30:00,46.98,47.03,46.96,46.97,153700.0,30.7877,30.8205,30.7746,30.7811,153700.0
2008-07-17 10:40:00,46.97,47.01,46.9,46.98,168900.0,30.7811,30.8073,30.7353,30.7877,168900.0
2008-07-17 10:50:00,46.99,47.0,46.86,46.97,126900.0,30.7942,30.8008,30.709,30.7811,126900.0
2008-07-17 11:00:00,46.98,46.99,46.91,46.94,108600.0,30.7877,30.7942,30.7418,30.7615,108600.0
2008-07-17 11:10:00,46.95,47.11,46.9,47.02,141100.0,30.768,30.8729,30.7353,30.8139,141100.0
2008-07-17 11:20:00,47.02,47.06,46.97,46.99,135700.0,30.8139,30.8401,30.7811,30.7942,135700.0
2008-07-17 11:30:00,46.99,47.01,46.95,47.0,128300.0,30.7942,30.8073,30.768,30.8008,128300.0
2008-07-17 11:40:00,47.0,47.02,46.96,47.0,181700.0,30.8008,30.8139,30.7746,30.8008,181700.0
2008-07-17 11:50:00,47.0,47.04,46.96,46.99,187800.0,30.8008,30.827,30.7746,30.7942,187800.0
2008-07-17 12:00:00,46.99,47.05,46.98,47.0,201200.0,30.7942,30.8336,30.7877,30.8008,201200.0
2008-07-17 12:10:00,47.0,47.07,46.98,47.06,121900.0,30.8008,30.8467,30.7877,30.8401,121900.0
2008-07-17 12:20:00,47.06,47.1,47.04,47.04,191600.0,30.8401,30.8663,30.827,30.827,191600.0
2008-07-17 12:30:00,47.04,47.11,47.01,47.01,193500.0,30.827,30.8729,30.8073,30.8073,193500.0
2008-07-17 12:40:00,47.01,47.12,47.01,47.1,204200.0,30.8073,30.8794,30.8073,30.8663,204200.0
2008-07-17 12:50:00,47.1,47.14,47.07,47.09,143700.0,30.8663,30.8925,30.8467,30.8598,143700.0
2008-07-17 13:00:00,47.1,47.12,47.05,47.1,164400.0,30.8663,30.8794,30.8336,30.8663,164400.0
2008-07-17 13:10:00,47.1,47.2,47.07,47.18,354600.0,30.8663,30.9319,30.8467,30.9188,354600.0
2008-07-17 13:20:00,47.18,47.18,47.06,47.08,122200.0,30.9188,30.9188,30.8401,30.8532,122200.0
2008-07-17 13:30:00,47.09,47.17,47.02,47.12,180500.0,30.8598,30.9122,30.8139,30.8794,180500.0
2008-07-17 13:40:00,47.11,47.13,46.97,47.04,203800.0,30.8729,30.886,30.7811,30.827,203800.0
2008-07-17 13:50:00,47.05,47.06,46.97,46.99,208600.0,30.8336,30.8401,30.7811,30.7942,208600.0
2008-07-17 14:00:00,46.99,47.07,46.99,47.02,115600.0,30.7942,30.8467,30.7942,30.8139,115600.0
2008-07-17 14:10:00,47.02,47.05,46.99,47.03,137400.0,30.8139,30.8336,30.7942,30.8205,137400.0
2008-07-17 14:20:00,47.04,47.05,46.91,47.0,272100.0,30.827,30.8336,30.7418,30.8008,272100.0
2008-07-17 14:30:00,47.0,47.0,46.77,46.94,133900.0,30.8008,30.8008,30.6501,30.7615,133900.0
2008-07-17 14:40:00,46.95,47.06,46.95,47.04,175600.0,30.768,30.8401,30.768,30.827,175600.0
2008-07-17 14:50:00,47.03,47.06,46.87,46.95,158300.0,30.8205,30.8401,30.7156,30.768,158300.0
2008-07-17 15:00:00,46.95,47.18,46.94,47.09,165500.0,30.768,30.9188,30.7615,30.8598,165500.0
2008-07-17 15:10:00,47.09,47.16,47.04,47.1,205500.0,30.8598,30.9056,30.827,30.8663,205500.0
2008-07-17 15:20:00,47.1,47.14,46.95,46.99,197600.0,30.8663,30.8925,30.768,30.7942,197600.0
2008-07-17 15:30:00,47.0,47.01,46.87,46.91,159900.0,30.8008,30.8073,30.7156,30.7418,159900.0
2008-07-17 15:40:00,46.91,47.01,46.9,46.98,268500.0,30.7418,30.8073,30.7353,30.7877,268500.0
2008-07-17 15:50:00,46.99,47.0,46.97,46.98,391900.0,30.7942,30.8008,30.7811,30.7877,391900.0
2008-07-18 09:30:00,47.39,47.39,46.62,46.7,634400.0,31.0564,31.0564,30.5518,30.6042,634400.0
2008-07-18 09:40:00,46.7,46.71,46.37,46.43,86800.0,30.6042,30.6107,30.3879,30.4273,86800.0
2008-07-18 09:50:00,46.45,46.45,46.13,46.13,92800.0,30.4404,30.4404,30.2307,30.2307,92800.0
2008-07-18 10:00:00,46.16,46.51,46.13,46.48,90800.0,30.2503,30.4797,30.2307,30.46,90800.0
2008-07-18 10:10:00,46.48,46.75,46.45,46.59,88200.0,30.46,30.637,30.4404,30.5321,88200.0
2008-07-18 10:20:00,46.59,46.65,46.42,46.65,90600.0,30.5321,30.5714,30.4207,30.5714,90600.0
2008-07-18 10:30:00,46.65,46.7,46.5,46.55,63700.0,30.5714,30.6042,30.4731,30.5059,63700.0
2008-07-18 10:40:00,46.54,46.69,46.36,46.69,56500.0,30.4993,30.5976,30.3814,30.5976,56500.0
2008-07-18 10:50:00,46.69,46.75,46.53,46.54,45100.0,30.5976,30.637,30.4928,30.4993,45100.0
2008-07-18 11:00:00,46.54,46.7,46.53,46.66,38100.0,30.4993,30.6042,30.4928,30.578,38100.0
2008-07-18 11:10:00,46.67,47.01,46.67,46.95,122800.0,30.5845,30.8073,30.5845,30.768,122800.0
2008-07-18 11:20:00,46.94,47.0,46.77,46.79,48600.0,30.7615,30.8008,30.6501,30.6632,48600.0
2008-07-18 11:30:00,46.77,46.81,46.65,46.8,53400.0,30.6501,30.6763,30.5714,30.6697,53400.0
2008-07-18 11:40:00,46.8,46.99,46.8,46.91,59700.0,30.6697,30.7942,30.6697,30.7418,59700.0
2008-07-18 11:50:00,46.93,46.94,46.83,46.83,39900.0,30.7549,30.7615,30.6894,30.6894,39900.0
2008-07-18 12:00:00,46.85,46.91,46.66,46.66,63100.0,30.7025,30.7418,30.578,30.578,63100.0
2008-07-18 12:10:00,46.65,46.67,46.49,46.49,25500.0,30.5714,30.5845,30.4666,30.4666,25500.0
2008-07-18 12:20:00,46.51,46.68,46.51,46.6,41200.0,30.4797,30.5911,30.4797,30.5387,41200.0
2008-07-18 12:30:00,46.6,46.61,46.48,46.61,31400.0,30.5387,30.5452,30.46,30.5452,31400.0
2008-07-18 12:40:00,46.59,46.68,46.56,46.57,22500.0,30.5321,30.5911,30.5124,30.519,22500.0
2008-07-18 12:50:00,46.57,46.57,46.43,46.5,38600.0,30.519,30.519,30.4273,30.4731,38600.0
2008-07-18 13:00:00,46.5,46.61,46.49,46.52,26400.0,30.4731,30.5452,30.4666,30.4862,26400.0
2008-07-18 13:10:00,46.54,46.77,46.53,46.72,33000.0,30.4993,30.6501,30.4928,30.6173,33000.0
2008-07-18 13:20:00,46.72,46.82,46.71,46.82,36300.0,30.6173,30.6828,30.6107,30.6828,36300.0
2008-07-18 13:30:00,46.82,46.96,46.74,46.89,39400.0,30.6828,30.7746,30.6304,30.7287,39400.0
2008-07-18 13:40:00,46.89,46.95,46.84,46.89,38600.0,30.7287,30.768,30.6959,30.7287,38600.0
2008-07-18 13:50:00,46.88,46.94,46.82,46.82,32800.0,30.7222,30.7615,30.6828,30.6828,32800.0
2008-07-18 14:00:00,46.84,46.92,46.74,46.76,63000.0,30.6959,30.7484,30.6304,30.6435,63000.0
2008-07-18 14:10:00,46.76,47.0,46.75,46.97,44100.0,30.6435,30.8008,30.637,30.7811,44100.0
2008-07-18 14:20:00,46.97,47.0,46.97,47.0,65400.0,30.7811,30.8008,30.7811,30.8008,65400.0
2008-07-18 14:30:00,47.0,47.01,46.91,46.96,87300.0,30.8008,30.8073,30.7418,30.7746,87300.0
2008-07-18 14:40:00,46.96,46.98,46.87,46.93,54500.0,30.7746,30.7877,30.7156,30.7549,54500.0
2008-07-18 14:50:00,46.93,46.97,46.78,46.87,37700.0,30.7549,30.7811,30.6566,30.7156,37700.0
2008-07-18 15:00:00,46.87,46.92,46.82,46.85,49500.0,30.7156,30.7484,30.6828,30.7025,49500.0
2008-07-18 15:10:00,46.86,46.94,46.82,46.84,44200.0,30.709,30.7615,30.6828,30.6959,44200.0
2008-07-18 15:20:00,46.87,46.94,46.75,46.77,42200.0,30.7156,30.7615,30.637,30.6501,42200.0
2008-07-18 15:30:00,46.78,46.93,46.77,46.92,61700.0,30.6566,30.7549,30.6501,30.7484,61700.0
2008-07-18 15:40:00,46.91,46.94,46.78,46.81,104100.0,30.7418,30.7615,30.6566,30.6763,104100.0
2008-07-18 15:50:00,46.81,46.84,46.74,46.74,154200.0,30.6763,30.6959,30.6304,30.6304,154200.0
2008-07-21 09:30:00,47.01,47.01,46.24,46.75,123400.0,30.8073,30.8073,30.3027,30.637,123400.0
2008-07-21 09:40:00,46.76,46.88,46.74,46.87,53300.0,30.6435,30.7222,30.6304,30.7156,53300.0
2008-07-21 09:50:00,46.84,46.85,46.68,46.69,40200.0,30.6959,30.7025,30.5911,30.5976,40200.0
2008-07-21 10:00:00,46.71,46.78,46.24,46.32,112700.0,30.6107,30.6566,30.3027,30.3552,112700.0
2008-07-21 10:10:00,46.31,46.33,46.08,46.1,88300.0,30.3486,30.3617,30.1979,30.211,88300.0
2008-07-21 10:20:00,46.1,46.26,46.08,46.19,166400.0,30.211,30.3158,30.1979,30.27,166400.0
2008-07-21 10:30:00,46.19,46.3,46.19,46.22,107100.0,30.27,30.3421,30.27,30.2896,107100.0
2008-07-21 10:40:00,46.21,46.38,46.2,46.35,49400.0,30.2831,30.3945,30.2765,30.3748,49400.0
2008-07-21 10:50:00,46.35,46.48,46.32,46.46,55000.0,30.3748,30.46,30.3552,30.4469,55000.0
2008-07-21 11:00:00,46.46,46.56,46.39,46.53,45000.0,30.4469,30.5124,30.401,30.4928,45000.0
2008-07-21 11:10:00,46.53,46.56,46.52,46.56,27300.0,30.4928,30.5124,30.4862,30.5124,27300.0
2008-07-21 11:20:00,46.56,46.67,46.5,46.64,43100.0,30.5124,30.5845,30.4731,30.5649,43100.0
2008-07-21 11:30:00,46.65,46.65,46.51,46.52,37900.0,30.5714,30.5714,30.4797,30.4862,37900.0
2008-07-21 11:40:00,46.52,46.59,46.49,46.58,41000.0,30.4862,30.5321,30.4666,30.5256,41000.0
2008-07-21 11:50:00,46.58,46.58,46.5,46.52,53300.0,30.5256,30.5256,30.4731,30.4862,53300.0
2008-07-21 12:00:00,46.51,46.67,46.5,46.62,47100.0,30.4797,30.5845,30.4731,30.5518,47100.0
2008-07-21 12:10:00,46.62,46.68,46.56,46.65,23500.0,30.5518,30.5911,30.5124,30.5714,23500.0
2008-07-21 12:20:00,46.66,46.77,46.63,46.74,25100.0,30.578,30.6501,30.5583,30.6304,25100.0
2008-07-21 12:30:00,46.75,46.85,46.74,46.84,33000.0,30.637,30.7025,30.6304,30.6959,33000.0
2008-07-21 12:40:00,46.84,47.0,46.81,46.82,59400.0,30.6959,30.8008,30.6763,30.6828,59400.0
2008-07-21 12:50:00,46.82,46.82,46.69,46.77,17700.0,30.6828,30.6828,30.5976,30.6501,17700.0
2008-07-21 13:00:00,46.76,46.8,46.75,46.78,25600.0,30.6435,30.6697,30.637,30.6566,25600.0
2008-07-21 13:10:00,46.78,46.78,46.68,46.74,34300.0,30.6566,30.6566,30.5911,30.6304,34300.0
2008-07-21 13:20:00,46.74,46.78,46.68,46.76,22700.0,30.6304,30.6566,30.5911,30.6435,22700.0
2008-07-21 13:30:00,46.74,46.86,46.74,46.85,24200.0,30.6304,30.709,30.6304,30.7025,24200.0
2008-07-21 13:40:00,46.85,46.88,46.75,46.77,32500.0,30.7025,30.7222,30.637,30.6501,32500.0
2008-07-21 13:50:00,46.77,46.81,46.74,46.74,32800.0,30.6501,30.6763,30.6304,30.6304,32800.0
2008-07-21 14:00:00,46.75,46.77,46.68,46.74,51200.0,30.637,30.6501,30.5911,30.6304,51200.0
2008-07-21 14:10:00,46.75,46.78,46.68,46.76,31300.0,30.637,30.6566,30.5911,30.6435,31300.0
2008-07-21 14:20:00,46.76,46.8,46.65,46.71,31500.0,30.6435,30.6697,30.5714,30.6107,31500.0
2008-07-21 14:30:00,46.68,46.72,46.63,46.64,30700.0,30.5911,30.6173,30.5583,30.5649,30700.0
2008-07-21 14:40:00,46.65,46.69,46.61,46.67,29400.0,30.5714,30.5976,30.5452,30.5845,29400.0
2008-07-21 14:50:00,46.68,46.75,46.65,46.74,28200.0,30.5911,30.637,30.5714,30.6304,28200.0
2008-07-21 15:00:00,46.72,46.76,46.64,46.7,56800.0,30.6173,30.6435,30.5649,30.6042,56800.0
2008-07-21 15:10:00,46.69,46.75,46.68,46.71,48400.0,30.5976,30.637,30.5911,30.6107,48400.0
2008-07-21 15:20:00,46.71,46.78,46.71,46.75,61200.0,30.6107,30.6566,30.6107,30.637,61200.0
2008-07-21 15:30:00,46.76,46.83,46.72,46.82,77100.0,30.6435,30.6894,30.6173,30.6828,77100.0
2008-07-21 15:40:00,46.83,46.96,46.81,46.94,173300.0,30.6894,30.7746,30.6763,30.7615,173300.0
2008-07-21 15:50:00,46.93,46.94,46.79,46.82,273100.0,30.7549,30.7615,30.6632,30.6828,273100.0
2008-07-22 09:30:00,46.6,47.05,46.6,46.94,103700.0,30.5387,30.8336,30.5387,30.7615,103700.0
2008-07-22 09:40:00,46.96,47.21,46.88,47.1,90000.0,30.7746,30.9384,30.7222,30.8663,90000.0
2008-07-22 09:50:00,47.1,47.54,46.97,47.5,158100.0,30.8663,31.1547,30.7811,31.1285,158100.0
2008-07-22 10:00:00,47.5,47.7,47.44,47.44,75700.0,31.1285,31.2595,31.0891,31.0891,75700.0
2008-07-22 10:10:00,47.43,47.77,47.42,47.67,70300.0,31.0826,31.3054,31.076,31.2399,70300.0
2008-07-22 10:20:00,47.69,47.75,47.62,47.68,54000.0,31.253,31.2923,31.2071,31.2464,54000.0
2008-07-22 10:30:00,47.66,47.71,47.58,47.61,48900.0,31.2333,31.2661,31.1809,31.2006,48900.0
2008-07-22 10:40:00,47.58,47.61,47.44,47.46,85700.0,31.1809,31.2006,31.0891,31.1022,85700.0
2008-07-22 10:50:00,47.46,47.51,47.35,47.37,57400.0,31.1022,31.135,31.0302,31.0433,57400.0
2008-07-22 11:00:00,47.37,47.53,47.36,47.43,43800.0,31.0433,31.1481,31.0367,31.0826,43800.0
2008-07-22 11:10:00,47.45,47.5,47.39,47.41,40400.0,31.0957,31.1285,31.0564,31.0695,40400.0
2008-07-22 11:20:00,47.42,47.57,47.42,47.52,70000.0,31.076,31.1743,31.076,31.1416,70000.0
2008-07-22 11:30:00,47.49,47.53,47.39,47.39,55200.0,31.1219,31.1481,31.0564,31.0564,55200.0
2008-07-22 11:40:00,47.39,47.48,47.38,47.48,55900.0,31.0564,31.1154,31.0498,31.1154,55900.0
2008-07-22 11:50:00,47.47,47.5,47.38,47.43,54900.0,31.1088,31.1285,31.0498,31.0826,54900.0
2008-07-22 12:00:00,47.43,47.64,47.43,47.63,48800.0,31.0826,31.2202,31.0826,31.2137,48800.0
2008-07-22 12:10:00,47.63,47.66,47.55,47.57,50600.0,31.2137,31.2333,31.1612,31.1743,50600.0
2008-07-22 12:20:00,47.56,47.66,47.45,47.47,34400.0,31.1678,31.2333,31.0957,31.1088,34400.0
2008-07-22 12:30:00,47.48,47.52,47.42,47.46,30500.0,31.1154,31.1416,31.076,31.1022,30500.0
2008-07-22 12:40:00,47.46,47.55,47.4,47.42,62400.0,31.1022,31.1612,31.0629,31.076,62400.0
2008-07-22 12:50:00,47.42,47.47,47.34,47.41,51000.0,31.076,31.1088,31.0236,31.0695,51000.0
2008-07-22 13:00:00,47.42,47.46,47.33,47.39,32400.0,31.076,31.1022,31.0171,31.0564,32400.0
2008-07-22 13:10:00,47.39,47.39,47.3,47.32,35800.0,31.0564,31.0564,30.9974,31.0105,35800.0
2008-07-22 13:20:00,47.32,47.4,47.31,47.33,44000.0,31.0105,31.0629,31.0039,31.0171,44000.0
2008-07-22 13:30:00,47.33,47.47,47.28,47.45,67300.0,31.0171,31.1088,30.9843,31.0957,67300.0
2008-07-22 13:40:00,47.45,47.54,47.41,47.51,48200.0,31.0957,31.1547,31.0695,31.135,48200.0
2008-07-22 13:50:00,47.51,47.54,47.38,47.4,35200.0,31.135,31.1547,31.0498,31.0629,35200.0
2008-07-22 14:00:00,47.42,47.43,47.32,47.37,41000.0,31.076,31.0826,31.0105,31.0433,41000.0
2008-07-22 14:10:00,47.36,47.37,47.19,47.29,51900.0,31.0367,31.0433,30.9253,30.9908,51900.0
2008-07-22 14:20:00,47.29,47.46,47.29,47.46,29000.0,30.9908,31.1022,30.9908,31.1022,29000.0
2008-07-22 14:30:00,47.47,47.49,47.35,47.44,54000.0,31.1088,31.1219,31.0302,31.0891,54000.0
2008-07-22 14:40:00,47.43,47.56,47.39,47.53,33400.0,31.0826,31.1678,31.0564,31.1481,33400.0
2008-07-22 14:50:00,47.52,47.57,47.42,47.45,27400.0,31.1416,31.1743,31.076,31.0957,27400.0
2008-07-22 15:00:00,47.45,47.51,47.39,47.39,52100.0,31.0957,31.135,31.0564,31.0564,52100.0
2008-07-22 15:10:00,47.4,47.45,47.36,47.42,43000.0,31.0629,31.0957,31.0367,31.076,43000.0
2008-07-22 15:20:00,47.42,47.46,47.4,47.46,52000.0,31.076,31.1022,31.0629,31.1022,52000.0
2008-07-22 15:30:00,47.46,47.57,47.44,47.51,87400.0,31.1022,31.1743,31.0891,31.135,87400.0
2008-07-22 15:40:00,47.51,47.64,47.5,47.57,198700.0,31.135,31.2202,31.1285,31.1743,198700.0
2008-07-22 15:50:00,47.57,47.75,47.56,47.74,185600.0,31.1743,31.2923,31.1678,31.2857,185600.0
2008-07-23 09:30:00,47.86,47.86,47.39,47.39,48800.0,31.3644,31.3644,31.0564,31.0564,48800.0
2008-07-23 09:40:00,47.38,47.64,47.38,47.5,47000.0,31.0498,31.2202,31.0498,31.1285,47000.0
2008-07-23 09:50:00,47.51,47.51,47.02,47.04,52200.0,31.135,31.135,30.8139,30.827,52200.0
2008-07-23 10:00:00,47.05,47.22,47.0,47.19,46800.0,30.8336,30.945,30.8008,30.9253,46800.0
2008-07-23 10:10:00,47.21,47.41,47.15,47.39,39800.0,30.9384,31.0695,30.8991,31.0564,39800.0
2008-07-23 10:20:00,47.37,47.58,47.37,47.46,42500.0,31.0433,31.1809,31.0433,31.1022,42500.0
2008-07-23 10:30:00,47.45,47.52,47.35,47.43,55400.0,31.0957,31.1416,31.0302,31.0826,55400.0
2008-07-23 10:40:00,47.43,47.48,47.3,47.34,71600.0,31.0826,31.1154,30.9974,31.0236,71600.0
2008-07-23 10:50:00,47.36,47.44,47.29,47.34,63300.0,31.0367,31.0891,30.9908,31.0236,63300.0
2008-07-23 11:00:00,47.33,47.34,47.16,47.26,61200.0,31.0171,31.0236,30.9056,30.9712,61200.0
2008-07-23 11:10:00,47.23,47.39,47.2,47.28,43400.0,30.9515,31.0564,30.9319,30.9843,43400.0
2008-07-23 11:20:00,47.28,47.37,47.21,47.34,51000.0,30.9843,31.0433,30.9384,31.0236,51000.0
2008-07-23 11:30:00,47.34,47.44,47.32,47.41,33900.0,31.0236,31.0891,31.0105,31.0695,33900.0
2008-07-23 11:40:00,47.42,47.67,47.4,47.65,42200.0,31.076,31.2399,31.0629,31.2268,42200.0
2008-07-23 11:50:00,47.67,47.68,47.46,47.56,47300.0,31.2399,31.2464,31.1022,31.1678,47300.0
2008-07-23 12:00:00,47.57,47.6,47.41,47.44,30500.0,31.1743,31.194,31.0695,31.0891,30500.0
2008-07-23 12:10:00,47.41,47.44,47.32,47.43,29700.0,31.0695,31.0891,31.0105,31.0826,29700.0
2008-07-23 12:20:00,47.39,47.45,47.31,47.38,55000.0,31.0564,31.0957,31.0039,31.0498,55000.0
2008-07-23 12:30:00,47.38,47.48,47.3,47.47,36400.0,31.0498,31.1154,30.9974,31.1088,36400.0
2008-07-23 12:40:00,47.47,47.53,47.44,47.51,50500.0,31.1088,31.1481,31.0891,31.135,50500.0
2008-07-23 12:50:00,47.51,47.6,47.49,47.57,32800.0,31.135,31.194,31.1219,31.1743,32800.0
2008-07-23 13:00:00,47.57,47.63,47.49,47.49,39900.0,31.1743,31.2137,31.1219,31.1219,39900.0
2008-07-23 13:10:00,47.5,47.61,47.49,47.61,58800.0,31.1285,31.2006,31.1219,31.2006,58800.0
2008-07-23 13:20:00,47.59,47.64,47.55,47.57,32300.0,31.1874,31.2202,31.1612,31.1743,32300.0
2008-07-23 13:30:00,47.57,47.57,47.49,47.57,30300.0,31.1743,31.1743,31.1219,31.1743,30300.0
2008-07-23 13:40:00,47.59,47.82,47.58,47.72,60100.0,31.1874,31.3382,31.1809,31.2726,60100.0
2008-07-23 13:50:00,47.75,47.75,47.42,47.56,34200.0,31.2923,31.2923,31.076,31.1678,34200.0
2008-07-23 14:00:00,47.55,47.78,47.53,47.7,44000.0,31.1612,31.312,31.1481,31.2595,44000.0
2008-07-23 14:10:00,47.7,47.73,47.57,47.6,32600.0,31.2595,31.2792,31.1743,31.194,32600.0
2008-07-23 14:20:00,47.6,47.82,47.56,47.82,47800.0,31.194,31.3382,31.1678,31.3382,47800.0
2008-07-23 14:30:00,47.82,47.96,47.82,47.84,66400.0,31.3382,31.4299,31.3382,31.3513,66400.0
2008-07-23 14:40:00,47.84,47.87,47.73,47.73,41300.0,31.3513,31.3709,31.2792,31.2792,41300.0
2008-07-23 14:50:00,47.73,47.85,47.73,47.77,45600.0,31.2792,31.3578,31.2792,31.3054,45600.0
2008-07-23 15:00:00,47.78,47.81,47.71,47.78,93700.0,31.312,31.3316,31.2661,31.312,93700.0
2008-07-23 15:10:00,47.78,47.85,47.78,47.85,122100.0,31.312,31.3578,31.312,31.3578,122100.0
2008-07-23 15:20:00,47.85,47.98,47.76,47.85,113400.0,31.3578,31.443,31.2989,31.3578,113400.0
2008-07-23 15:30:00,47.85,47.89,47.7,47.72,80300.0,31.3578,31.384,31.2595,31.2726,80300.0
2008-07-23 15:40:00,47.73,47.77,47.66,47.67,106900.0,31.2792,31.3054,31.2333,31.2399,106900.0
2008-07-23 15:50:00,47.67,47.88,47.67,47.84,234300.0,31.2399,31.3775,31.2399,31.3513,234300.0
2008-07-24 09:30:00,47.52,47.7,47.44,47.55,44100.0,31.1416,31.2595,31.0891,31.1612,44100.0
2008-07-24 09:40:00,47.53,47.53,47.11,47.12,65200.0,31.1481,31.1481,30.8729,30.8794,65200.0
2008-07-24 09:50:00,47.13,47.15,47.04,47.09,45600.0,30.886,30.8991,30.827,30.8598,45600.0
2008-07-24 10:00:00,47.07,47.09,46.8,46.84,74100.0,30.8467,30.8598,30.6697,30.6959,74100.0
2008-07-24 10:10:00,46.83,47.12,46.81,47.09,41300.0,30.6894,30.8794,30.6763,30.8598,41300.0
2008-07-24 10:20:00,47.11,47.16,47.1,47.15,57800.0,30.8729,30.9056,30.8663,30.8991,57800.0
2008-07-24 10:30:00,47.14,47.19,47.06,47.12,65800.0,30.8925,30.9253,30.8401,30.8794,65800.0
2008-07-24 10:40:00,47.1,47.16,47.02,47.04,56300.0,30.8663,30.9056,30.8139,30.827,56300.0
2008-07-24 10:50:00,47.04,47.06,46.9,46.9,88800.0,30.827,30.8401,30.7353,30.7353,88800.0
2008-07-24 11:00:00,46.9,46.96,46.79,46.81,57600.0,30.7353,30.7746,30.6632,30.6763,57600.0
2008-07-24 11:10:00,46.8,46.94,46.79,46.94,66900.0,30.6697,30.7615,30.6632,30.7615,66900.0
2008-07-24 11:20:00,46.94,46.94,46.78,46.81,56300.0,30.7615,30.7615,30.6566,30.6763,56300.0
2008-07-24 11:30:00,46.8,46.88,46.79,46.85,44600.0,30.6697,30.7222,30.6632,30.7025,44600.0
2008-07-24 11:40:00,46.86,46.91,46.82,46.86,56600.0,30.709,30.7418,30.6828,30.709,56600.0
2008-07-24 11:50:00,46.87,46.93,46.81,46.82,44100.0,30.7156,30.7549,30.6763,30.6828,44100.0
2008-07-24 12:00:00,46.83,46.89,46.82,46.83,31100.0,30.6894,30.7287,30.6828,30.6894,31100.0
2008-07-24 12:10:00,46.83,46.83,46.75,46.76,43400.0,30.6894,30.6894,30.637,30.6435,43400.0
2008-07-24 12:20:00,46.76,46.77,46.58,46.61,100900.0,30.6435,30.6501,30.5256,30.5452,100900.0
2008-07-24 12:30:00,46.6,46.66,46.47,46.48,43900.0,30.5387,30.578,30.4535,30.46,43900.0
2008-07-24 12:40:00,46.49,46.49,46.4,46.46,51600.0,30.4666,30.4666,30.4076,30.4469,51600.0
2008-07-24 12:50:00,46.46,46.58,46.43,46.51,91800.0,30.4469,30.5256,30.4273,30.4797,91800.0
2008-07-24 13:00:00,46.51,46.54,46.44,46.46,36100.0,30.4797,30.4993,30.4338,30.4469,36100.0
2008-07-24 13:10:00,46.47,46.66,46.47,46.63,42100.0,30.4535,30.578,30.4535,30.5583,42100.0
2008-07-24 13:20:00,46.62,46.66,46.51,46.55,33100.0,30.5518,30.578,30.4797,30.5059,33100.0
2008-07-24 13:30:00,46.55,46.57,46.43,46.45,50100.0,30.5059,30.519,30.4273,30.4404,50100.0
2008-07-24 13:40:00,46.48,46.54,46.45,46.51,56400.0,30.46,30.4993,30.4404,30.4797,56400.0
2008-07-24 13:50:00,46.51,46.52,46.33,46.35,83700.0,30.4797,30.4862,30.3617,30.3748,83700.0
2008-07-24 14:00:00,46.35,46.45,46.32,46.43,45000.0,30.3748,30.4404,30.3552,30.4273,45000.0
2008-07-24 14:10:00,46.41,46.41,46.32,46.38,39900.0,30.4141,30.4141,30.3552,30.3945,39900.0
2008-07-24 14:20:00,46.36,46.46,46.36,46.42,77300.0,30.3814,30.4469,30.3814,30.4207,77300.0
2008-07-24 14:30:00,46.42,46.47,46.3,46.31,66100.0,30.4207,30.4535,30.3421,30.3486,66100.0
2008-07-24 14:40:00,46.31,46.31,46.22,46.23,66000.0,30.3486,30.3486,30.2896,30.2962,66000.0
2008-07-24 14:50:00,46.22,46.28,46.11,46.26,83400.0,30.2896,30.329,30.2175,30.3158,83400.0
2008-07-24 15:00:00,46.25,46.41,46.21,46.23,64900.0,30.3093,30.4141,30.2831,30.2962,64900.0
2008-07-24 15:10:00,46.23,46.25,46.05,46.1,89600.0,30.2962,30.3093,30.1782,30.211,89600.0
2008-07-24 15:20:00,46.1,46.19,46.03,46.06,74200.0,30.211,30.27,30.1651,30.1848,74200.0
2008-07-24 15:30:00,46.06,46.19,46.03,46.08,116900.0,30.1848,30.27,30.1651,30.1979,116900.0
2008-07-24 15:40:00,46.08,46.08,45.96,46.01,242700.0,30.1979,30.1979,30.1192,30.152,242700.0
2008-07-24 15:50:00,46.01,46.08,45.98,46.03,279800.0,30.152,30.1979,30.1324,30.1651,279800.0
2008-07-25 09:30:00,46.17,46.57,46.17,46.36,51500.0,30.2569,30.519,30.2569,30.3814,51500.0
2008-07-25 09:40:00,46.36,46.36,46.1,46.14,44600.0,30.3814,30.3814,30.211,30.2372,44600.0
2008-07-25 09:50:00,46.16,46.4,46.11,46.27,77600.0,30.2503,30.4076,30.2175,30.3224,77600.0
2008-07-25 10:00:00,46.27,46.49,46.23,46.23,82700.0,30.3224,30.4666,30.2962,30.2962,82700.0
2008-07-25 10:10:00,46.23,46.35,46.17,46.24,74700.0,30.2962,30.3748,30.2569,30.3027,74700.0
2008-07-25 10:20:00,46.23,46.31,46.09,46.1,39000.0,30.2962,30.3486,30.2044,30.211,39000.0
2008-07-25 10:30:00,46.12,46.29,46.1,46.27,36700.0,30.2241,30.3355,30.211,30.3224,36700.0
2008-07-25 10:40:00,46.28,46.41,46.25,46.38,32200.0,30.329,30.4141,30.3093,30.3945,32200.0
2008-07-25 10:50:00,46.37,46.42,46.27,46.38,28700.0,30.3879,30.4207,30.3224,30.3945,28700.0
2008-07-25 11:00:00,46.38,46.41,46.29,46.3,44500.0,30.3945,30.4141,30.3355,30.3421,44500.0
2008-07-25 11:10:00,46.3,46.43,46.3,46.38,34800.0,30.3421,30.4273,30.3421,30.3945,34800.0
2008-07-25 11:20:00,46.39,46.42,46.24,46.35,36800.0,30.401,30.4207,30.3027,30.3748,36800.0
2008-07-25 11:30:00,46.36,46.45,46.35,46.4,21700.0,30.3814,30.4404,30.3748,30.4076,21700.0
2008-07-25 11:40:00,46.4,46.62,46.34,46.49,48700.0,30.4076,30.5518,30.3683,30.4666,48700.0
2008-07-25 11:50:00,46.49,46.55,46.4,46.54,78000.0,30.4666,30.5059,30.4076,30.4993,78000.0
2008-07-25 12:00:00,46.53,46.56,46.43,46.48,52200.0,30.4928,30.5124,30.4273,30.46,52200.0
2008-07-25 12:10:00,46.47,46.55,46.31,46.31,64400.0,30.4535,30.5059,30.3486,30.3486,64400.0
2008-07-25 12:20:00,46.33,46.47,46.32,46.47,33500.0,30.3617,30.4535,30.3552,30.4535,33500.0
2008-07-25 12:30:00,46.45,46.49,46.39,46.4,26100.0,30.4404,30.4666,30.401,30.4076,26100.0
2008-07-25 12:40:00,46.4,46.56,46.4,46.52,24100.0,30.4076,30.5124,30.4076,30.4862,24100.0
2008-07-25 12:50:00,46.52,46.61,46.52,46.6,32400.0,30.4862,30.5452,30.4862,30.5387,32400.0
2008-07-25 13:00:00,46.6,46.68,46.55,46.58,25000.0,30.5387,30.5911,30.5059,30.5256,25000.0
2008-07-25 13:10:00,46.58,46.6,46.41,46.59,34600.0,30.5256,30.5387,30.4141,30.5321,34600.0
2008-07-25 13:20:00,46.58,46.59,46.41,46.42,44700.0,30.5256,30.5321,30.4141,30.4207,44700.0
2008-07-25 13:30:00,46.42,46.51,46.4,46.49,29500.0,30.4207,30.4797,30.4076,30.4666,29500.0
2008-07-25 13:40:00,46.48,46.5,46.37,46.46,34800.0,30.46,30.4731,30.3879,30.4469,34800.0
2008-07-25 13:50:00,46.46,46.55,46.43,46.47,39900.0,30.4469,30.5059,30.4273,30.4535,39900.0
2008-07-25 14:00:00,46.48,46.63,46.44,46.62,43800.0,30.46,30.5583,30.4338,30.5518,43800.0
2008-07-25 14:10:00,46.61,46.76,46.55,46.63,163000.0,30.5452,30.6435,30.5059,30.5583,163000.0
2008-07-25 14:20:00,46.64,46.65,46.47,46.5,38600.0,30.5649,30.5714,30.4535,30.4731,38600.0
2008-07-25 14:30:00,46.49,46.54,46.44,46.5,50300.0,30.4666,30.4993,30.4338,30.4731,50300.0
2008-07-25 14:40:00,46.5,46.52,46.44,46.48,40200.0,30.4731,30.4862,30.4338,30.46,40200.0
2008-07-25 14:50:00,46.48,46.51,46.44,46.49,41400.0,30.46,30.4797,30.4338,30.4666,41400.0
2008-07-25 15:00:00,46.48,46.5,46.39,46.49,45800.0,30.46,30.4731,30.401,30.4666,45800.0
2008-07-25 15:10:00,46.5,46.52,46.37,46.45,55500.0,30.4731,30.4862,30.3879,30.4404,55500.0
2008-07-25 15:20:00,46.45,46.5,46.42,46.43,73800.0,30.4404,30.4731,30.4207,30.4273,73800.0
2008-07-25 15:30:00,46.43,46.44,46.37,46.4,42300.0,30.4273,30.4338,30.3879,30.4076,42300.0
2008-07-25 15:40:00,46.41,46.48,46.38,46.45,83400.0,30.4141,30.46,30.3945,30.4404,83400.0
2008-07-25 15:50:00,46.45,46.5,46.39,46.46,145000.0,30.4404,30.4731,30.401,30.4469,145000.0
2008-07-28 09:30:00,46.41,46.85,46.37,46.43,110700.0,30.4141,30.7025,30.3879,30.4273,110700.0
2008-07-28 09:40:00,46.44,46.45,46.29,46.33,56400.0,30.4338,30.4404,30.3355,30.3617,56400.0
2008-07-28 09:50:00,46.33,46.37,46.21,46.26,90100.0,30.3617,30.3879,30.2831,30.3158,90100.0
2008-07-28 10:00:00,46.27,46.48,46.27,46.46,38000.0,30.3224,30.46,30.3224,30.4469,38000.0
2008-07-28 10:10:00,46.47,46.57,46.47,46.57,49800.0,30.4535,30.519,30.4535,30.519,49800.0
2008-07-28 10:20:00,46.58,46.61,46.5,46.61,67300.0,30.5256,30.5452,30.4731,30.5452,67300.0
2008-07-28 10:30:00,46.61,46.64,46.53,46.56,40200.0,30.5452,30.5649,30.4928,30.5124,40200.0
2008-07-28 10:40:00,46.55,46.56,46.43,46.56,33300.0,30.5059,30.5124,30.4273,30.5124,33300.0
2008-07-28 10:50:00,46.55,46.57,46.42,46.44,30500.0,30.5059,30.519,30.4207,30.4338,30500.0
2008-07-28 11:00:00,46.44,46.45,46.31,46.34,41300.0,30.4338,30.4404,30.3486,30.3683,41300.0
2008-07-28 11:10:00,46.34,46.4,46.29,46.31,32300.0,30.3683,30.4076,30.3355,30.3486,32300.0
2008-07-28 11:20:00,46.31,46.4,46.29,46.37,43800.0,30.3486,30.4076,30.3355,30.3879,43800.0
2008-07-28 11:30:00,46.37,46.4,46.26,46.31,42800.0,30.3879,30.4076,30.3158,30.3486,42800.0
2008-07-28 11:40:00,46.3,46.41,46.29,46.4,41900.0,30.3421,30.4141,30.3355,30.4076,41900.0
2008-07-28 11:50:00,46.39,46.44,46.37,46.39,23800.0,30.401,30.4338,30.3879,30.401,23800.0
2008-07-28 12:00:00,46.38,46.44,46.36,46.41,35300.0,30.3945,30.4338,30.3814,30.4141,35300.0
2008-07-28 12:10:00,46.41,46.43,46.3,46.39,24900.0,30.4141,30.4273,30.3421,30.401,24900.0
2008-07-28 12:20:00,46.38,46.45,46.38,46.45,16200.0,30.3945,30.4404,30.3945,30.4404,16200.0
2008-07-28 12:30:00,46.45,46.5,46.44,46.44,30000.0,30.4404,30.4731,30.4338,30.4338,30000.0
2008-07-28 12:40:00,46.43,46.43,46.25,46.28,48800.0,30.4273,30.4273,30.3093,30.329,48800.0
2008-07-28 12:50:00,46.29,46.3,46.1,46.22,60300.0,30.3355,30.3421,30.211,30.2896,60300.0
2008-07-28 13:00:00,46.21,46.25,46.14,46.22,31300.0,30.2831,30.3093,30.2372,30.2896,31300.0
2008-07-28 13:10:00,46.23,46.25,46.19,46.2,28800.0,30.2962,30.3093,30.27,30.2765,28800.0
2008-07-28 13:20:00,46.19,46.26,46.17,46.25,30900.0,30.27,30.3158,30.2569,30.3093,30900.0
2008-07-28 13:30:00,46.23,46.24,46.11,46.11,38700.0,30.2962,30.3027,30.2175,30.2175,38700.0
2008-07-28 13:40:00,46.11,46.22,46.11,46.17,29100.0,30.2175,30.2896,30.2175,30.2569,29100.0
2008-07-28 13:50:00,46.17,46.21,46.1,46.1,23400.0,30.2569,30.2831,30.211,30.211,23400.0
2008-07-28 14:00:00,46.11,46.15,46.1,46.1,28700.0,30.2175,30.2438,30.211,30.211,28700.0
2008-07-28 14:10:00,46.1,46.15,46.09,46.12,38800.0,30.211,30.2438,30.2044,30.2241,38800.0
2008-07-28 14:20:00,46.11,46.16,46.08,46.1,49500.0,30.2175,30.2503,30.1979,30.211,49500.0
2008-07-28 14:30:00,46.1,46.29,46.1,46.24,39400.0,30.211,30.3355,30.211,30.3027,39400.0
2008-07-28 14:40:00,46.22,46.25,46.1,46.13,27900.0,30.2896,30.3093,30.211,30.2307,27900.0
2008-07-28 14:50:00,46.12,46.22,46.12,46.18,32100.0,30.2241,30.2896,30.2241,30.2634,32100.0
2008-07-28 15:00:00,46.16,46.17,46.1,46.17,29700.0,30.2503,30.2569,30.211,30.2569,29700.0
2008-07-28 15:10:00,46.17,46.27,46.15,46.21,33500.0,30.2569,30.3224,30.2438,30.2831,33500.0
2008-07-28 15:20:00,46.21,46.28,46.21,46.21,28800.0,30.2831,30.329,30.2831,30.2831,28800.0
2008-07-28 15:30:00,46.21,46.23,46.11,46.13,54700.0,30.2831,30.2962,30.2175,30.2307,54700.0
2008-07-28 15:40:00,46.12,46.21,46.11,46.13,60900.0,30.2241,30.2831,30.2175,30.2307,60900.0
2008-07-28 15:50:00,46.12,46.14,45.99,46.05,157400.0,30.2241,30.2372,30.1389,30.1782,157400.0
2008-07-29 09:30:00,46.25,46.78,46.17,46.77,79800.0,30.3093,30.6566,30.2569,30.6501,79800.0
2008-07-29 09:40:00,46.77,46.9,46.64,46.69,74100.0,30.6501,30.7353,30.5649,30.5976,74100.0
2008-07-29 09:50:00,46.71,46.81,46.65,46.75,70700.0,30.6107,30.6763,30.5714,30.637,70700.0
2008-07-29 10:00:00,46.76,46.91,46.73,46.79,71700.0,30.6435,30.7418,30.6239,30.6632,71700.0
2008-07-29 10:10:00,46.79,46.83,46.69,46.77,64700.0,30.6632,30.6894,30.5976,30.6501,64700.0
2008-07-29 10:20:00,46.77,46.79,46.71,46.71,32500.0,30.6501,30.6632,30.6107,30.6107,32500.0
2008-07-29 10:30:00,46.72,46.73,46.57,46.67,60400.0,30.6173,30.6239,30.519,30.5845,60400.0
2008-07-29 10:40:00,46.66,46.75,46.56,46.62,61800.0,30.578,30.637,30.5124,30.5518,61800.0
2008-07-29 10:50:00,46.62,46.63,46.53,46.53,47300.0,30.5518,30.5583,30.4928,30.4928,47300.0
2008-07-29 11:00:00,46.53,46.62,46.44,46.46,49100.0,30.4928,30.5518,30.4338,30.4469,49100.0
2008-07-29 11:10:00,46.45,46.64,46.44,46.58,75400.0,30.4404,30.5649,30.4338,30.5256,75400.0
2008-07-29 11:20:00,46.59,46.6,46.54,46.56,43400.0,30.5321,30.5387,30.4993,30.5124,43400.0
2008-07-29 11:30:00,46.56,46.68,46.56,46.68,27800.0,30.5124,30.5911,30.5124,30.5911,27800.0
2008-07-29 11:40:00,46.68,46.82,46.67,46.8,41700.0,30.5911,30.6828,30.5845,30.6697,41700.0
2008-07-29 11:50:00,46.79,46.79,46.73,46.75,33900.0,30.6632,30.6632,30.6239,30.637,33900.0
2008-07-29 12:00:00,46.75,46.75,46.66,46.71,43000.0,30.637,30.637,30.578,30.6107,43000.0
2008-07-29 12:10:00,46.71,46.82,46.7,46.72,25300.0,30.6107,30.6828,30.6042,30.6173,25300.0
2008-07-29 12:20:00,46.71,46.8,46.7,46.8,26600.0,30.6107,30.6697,30.6042,30.6697,26600.0
2008-07-29 12:30:00,46.81,46.81,46.7,46.7,27300.0,30.6763,30.6763,30.6042,30.6042,27300.0
2008-07-29 12:40:00,46.69,46.76,46.68,46.69,24400.0,30.5976,30.6435,30.5911,30.5976,24400.0
2008-07-29 12:50:00,46.69,46.82,46.66,46.82,24000.0,30.5976,30.6828,30.578,30.6828,24000.0
2008-07-29 13:00:00,46.8,46.84,46.63,46.64,27700.0,30.6697,30.6959,30.5583,30.5649,27700.0
2008-07-29 13:10:00,46.65,46.78,46.61,46.69,30600.0,30.5714,30.6566,30.5452,30.5976,30600.0
2008-07-29 13:20:00,46.69,46.82,46.68,46.79,26800.0,30.5976,30.6828,30.5911,30.6632,26800.0
2008-07-29 13:30:00,46.79,46.87,46.78,46.8,45200.0,30.6632,30.7156,30.6566,30.6697,45200.0
2008-07-29 13:40:00,46.81,46.83,46.78,46.82,30800.0,30.6763,30.6894,30.6566,30.6828,30800.0
2008-07-29 13:50:00,46.82,46.88,46.81,46.81,47700.0,30.6828,30.7222,30.6763,30.6763,47700.0
2008-07-29 14:00:00,46.82,46.84,46.65,46.7,43300.0,30.6828,30.6959,30.5714,30.6042,43300.0
2008-07-29 14:10:00,46.7,46.73,46.64,46.69,46200.0,30.6042,30.6239,30.5649,30.5976,46200.0
2008-07-29 14:20:00,46.7,46.76,46.69,46.7,36200.0,30.6042,30.6435,30.5976,30.6042,36200.0
2008-07-29 14:30:00,46.7,46.76,46.57,46.57,38300.0,30.6042,30.6435,30.519,30.519,38300.0
2008-07-29 14:40:00,46.58,46.69,46.49,46.61,74800.0,30.5256,30.5976,30.4666,30.5452,74800.0
2008-07-29 14:50:00,46.61,46.72,46.56,46.69,90300.0,30.5452,30.6173,30.5124,30.5976,90300.0
2008-07-29 15:00:00,46.7,46.76,46.7,46.73,30900.0,30.6042,30.6435,30.6042,30.6239,30900.0
2008-07-29 15:10:00,46.74,46.82,46.69,46.71,59200.0,30.6304,30.6828,30.5976,30.6107,59200.0
2008-07-29 15:20:00,46.71,46.87,46.7,46.81,60900.0,30.6107,30.7156,30.6042,30.6763,60900.0
2008-07-29 15:30:00,46.82,46.91,46.78,46.9,84800.0,30.6828,30.7418,30.6566,30.7353,84800.0
2008-07-29 15:40:00,46.91,46.91,46.75,46.77,105500.0,30.7418,30.7418,30.637,30.6501,105500.0
2008-07-29 15:50:00,46.77,46.86,46.76,46.86,140200.0,30.6501,30.709,30.6435,30.709,140200.0
2008-07-30 09:30:00,47.05,47.38,46.8,47.36,103900.0,30.8336,31.0498,30.6697,31.0367,103900.0
2008-07-30 09:40:00,47.34,47.57,47.34,47.52,123900.0,31.0236,31.1743,31.0236,31.1416,123900.0
2008-07-30 09:50:00,47.51,47.56,47.44,47.47,85100.0,31.135,31.1678,31.0891,31.1088,85100.0
2008-07-30 10:00:00,47.46,47.57,47.39,47.56,101000.0,31.1022,31.1743,31.0564,31.1678,101000.0
2008-07-30 10:10:00,47.56,47.81,47.54,47.78,105200.0,31.1678,31.3316,31.1547,31.312,105200.0
2008-07-30 10:20:00,47.79,47.94,47.78,47.9,126500.0,31.3185,31.4168,31.312,31.3906,126500.0
2008-07-30 10:30:00,47.9,48.04,47.6,47.64,140400.0,31.3906,31.4823,31.194,31.2202,140400.0
2008-07-30 10:40:00,47.63,47.73,47.54,47.58,95200.0,31.2137,31.2792,31.1547,31.1809,95200.0
2008-07-30 10:50:00,47.56,47.58,47.39,47.44,90500.0,31.1678,31.1809,31.0564,31.0891,90500.0
2008-07-30 11:00:00,47.43,47.65,47.39,47.6,78200.0,31.0826,31.2268,31.0564,31.194,78200.0
2008-07-30 11:10:00,47.61,47.75,47.58,47.58,75800.0,31.2006,31.2923,31.1809,31.1809,75800.0
2008-07-30 11:20:00,47.58,47.73,47.5,47.68,65500.0,31.1809,31.2792,31.1285,31.2464,65500.0
2008-07-30 11:30:00,47.69,47.81,47.66,47.76,41900.0,31.253,31.3316,31.2333,31.2989,41900.0
2008-07-30 11:40:00,47.75,47.8,47.74,47.79,13500.0,31.2923,31.3251,31.2857,31.3185,13500.0
2008-07-30 11:50:00,47.79,47.88,47.77,47.77,38000.0,31.3185,31.3775,31.3054,31.3054,38000.0
2008-07-30 12:00:00,47.78,47.81,47.71,47.74,21300.0,31.312,31.3316,31.2661,31.2857,21300.0
2008-07-30 12:10:00,47.72,47.72,47.6,47.66,22900.0,31.2726,31.2726,31.194,31.2333,22900.0
2008-07-30 12:20:00,47.67,47.71,47.59,47.69,21300.0,31.2399,31.2661,31.1874,31.253,21300.0
2008-07-30 12:30:00,47.69,47.69,47.55,47.55,22700.0,31.253,31.253,31.1612,31.1612,22700.0
2008-07-30 12:40:00,47.54,47.54,47.38,47.39,28500.0,31.1547,31.1547,31.0498,31.0564,28500.0
2008-07-30 12:50:00,47.41,47.46,47.38,47.46,19800.0,31.0695,31.1022,31.0498,31.1022,19800.0
2008-07-30 13:00:00,47.45,47.46,47.34,47.35,36200.0,31.0957,31.1022,31.0236,31.0302,36200.0
2008-07-30 13:10:00,47.35,47.38,47.25,47.32,46300.0,31.0302,31.0498,30.9646,31.0105,46300.0
2008-07-30 13:20:00,47.33,47.42,47.33,47.36,19900.0,31.0171,31.076,31.0171,31.0367,19900.0
2008-07-30 13:30:00,47.37,47.42,47.34,47.39,27500.0,31.0433,31.076,31.0236,31.0564,27500.0
2008-07-30 13:40:00,47.39,47.4,47.33,47.34,26700.0,31.0564,31.0629,31.0171,31.0236,26700.0
2008-07-30 13:50:00,47.33,47.35,47.19,47.3,36100.0,31.0171,31.0302,30.9253,30.9974,36100.0
2008-07-30 14:00:00,47.31,47.34,47.27,47.3,30200.0,31.0039,31.0236,30.9777,30.9974,30200.0
2008-07-30 14:10:00,47.29,47.35,47.27,47.29,30000.0,30.9908,31.0302,30.9777,30.9908,30000.0
2008-07-30 14:20:00,47.29,47.43,47.27,47.4,57100.0,30.9908,31.0826,30.9777,31.0629,57100.0
2008-07-30 14:30:00,47.41,47.5,47.37,47.46,27000.0,31.0695,31.1285,31.0433,31.1022,27000.0
2008-07-30 14:40:00,47.44,47.47,47.39,47.4,32000.0,31.0891,31.1088,31.0564,31.0629,32000.0
2008-07-30 14:50:00,47.4,47.51,47.39,47.5,44600.0,31.0629,31.135,31.0564,31.1285,44600.0
2008-07-30 15:00:00,47.5,47.53,47.3,47.4,42300.0,31.1285,31.1481,30.9974,31.0629,42300.0
2008-07-30 15:10:00,47.41,47.46,47.35,47.42,36000.0,31.0695,31.1022,31.0302,31.076,36000.0
2008-07-30 15:20:00,47.43,47.62,47.42,47.61,39100.0,31.0826,31.2071,31.076,31.2006,39100.0
2008-07-30 15:30:00,47.62,47.79,47.61,47.79,63500.0,31.2071,31.3185,31.2006,31.3185,63500.0
2008-07-30 15:40:00,47.79,47.81,47.73,47.77,70200.0,31.3185,31.3316,31.2792,31.3054,70200.0
2008-07-30 15:50:00,47.78,47.79,47.65,47.75,122200.0,31.312,31.3185,31.2268,31.2923,122200.0
2008-07-31 09:30:00,47.49,47.49,47.07,47.35,88100.0,31.1219,31.1219,30.8467,31.0302,88100.0
2008-07-31 09:40:00,47.33,47.61,47.32,47.59,72000.0,31.0171,31.2006,31.0105,31.1874,72000.0
2008-07-31 09:50:00,47.6,47.84,47.59,47.67,46400.0,31.194,31.3513,31.1874,31.2399,46400.0
2008-07-31 10:00:00,47.66,47.66,47.09,47.11,123100.0,31.2333,31.2333,30.8598,30.8729,123100.0
2008-07-31 10:10:00,47.13,47.52,47.0,47.47,133400.0,30.886,31.1416,30.8008,31.1088,133400.0
2008-07-31 10:20:00,47.44,47.8,47.4,47.72,58800.0,31.0891,31.3251,31.0629,31.2726,58800.0
2008-07-31 10:30:00,47.72,47.73,47.49,47.56,24500.0,31.2726,31.2792,31.1219,31.1678,24500.0
2008-07-31 10:40:00,47.56,47.7,47.51,47.61,18000.0,31.1678,31.2595,31.135,31.2006,18000.0
2008-07-31 10:50:00,47.63,47.8,47.63,47.77,39600.0,31.2137,31.3251,31.2137,31.3054,39600.0
2008-07-31 11:00:00,47.77,47.82,47.72,47.75,15800.0,31.3054,31.3382,31.2726,31.2923,15800.0
2008-07-31 11:10:00,47.76,47.76,47.65,47.69,12300.0,31.2989,31.2989,31.2268,31.253,12300.0
2008-07-31 11:20:00,47.68,47.68,47.46,47.46,24900.0,31.2464,31.2464,31.1022,31.1022,24900.0
2008-07-31 11:30:00,47.46,47.61,47.44,47.49,49200.0,31.1022,31.2006,31.0891,31.1219,49200.0
2008-07-31 11:40:00,47.49,47.49,47.31,47.32,17100.0,31.1219,31.1219,31.0039,31.0105,17100.0
2008-07-31 11:50:00,47.32,47.42,47.28,47.39,20000.0,31.0105,31.076,30.9843,31.0564,20000.0
2008-07-31 12:00:00,47.38,47.42,47.17,47.18,43200.0,31.0498,31.076,30.9122,30.9188,43200.0
2008-07-31 12:10:00,47.17,47.18,47.05,47.1,81100.0,30.9122,30.9188,30.8336,30.8663,81100.0
2008-07-31 12:20:00,47.09,47.19,47.03,47.12,36600.0,30.8598,30.9253,30.8205,30.8794,36600.0
2008-07-31 12:30:00,47.11,47.26,47.04,47.26,37300.0,30.8729,30.9712,30.827,30.9712,37300.0
2008-07-31 12:40:00,47.25,47.31,47.19,47.24,23900.0,30.9646,31.0039,30.9253,30.9581,23900.0
2008-07-31 12:50:00,47.25,47.3,47.19,47.21,22700.0,30.9646,30.9974,30.9253,30.9384,22700.0
2008-07-31 13:00:00,47.21,47.26,47.07,47.26,43800.0,30.9384,30.9712,30.8467,30.9712,43800.0
2008-07-31 13:10:00,47.25,47.41,47.25,47.34,22800.0,30.9646,31.0695,30.9646,31.0236,22800.0
2008-07-31 13:20:00,47.34,47.35,47.23,47.26,16100.0,31.0236,31.0302,30.9515,30.9712,16100.0
2008-07-31 13:30:00,47.24,47.29,47.21,47.26,15100.0,30.9581,30.9908,30.9384,30.9712,15100.0
2008-07-31 13:40:00,47.26,47.35,47.23,47.26,28700.0,30.9712,31.0302,30.9515,30.9712,28700.0
2008-07-31 13:50:00,47.26,47.28,47.14,47.16,38800.0,30.9712,30.9843,30.8925,30.9056,38800.0
2008-07-31 14:00:00,47.16,47.32,47.12,47.3,30400.0,30.9056,31.0105,30.8794,30.9974,30400.0
2008-07-31 14:10:00,47.29,47.38,47.23,47.38,29800.0,30.9908,31.0498,30.9515,31.0498,29800.0
2008-07-31 14:20:00,47.4,47.41,47.23,47.23,27200.0,31.0629,31.0695,30.9515,30.9515,27200.0
2008-07-31 14:30:00,47.23,47.44,47.23,47.44,33400.0,30.9515,31.0891,30.9515,31.0891,33400.0
2008-07-31 14:40:00,47.43,47.44,47.34,47.36,29200.0,31.0826,31.0891,31.0236,31.0367,29200.0
2008-07-31 14:50:00,47.37,47.43,47.28,47.32,41600.0,31.0433,31.0826,30.9843,31.0105,41600.0
2008-07-31 15:00:00,47.34,47.41,47.26,47.3,52400.0,31.0236,31.0695,30.9712,30.9974,52400.0
2008-07-31 15:10:00,47.3,47.5,47.3,47.33,56900.0,30.9974,31.1285,30.9974,31.0171,56900.0
2008-07-31 15:20:00,47.33,47.37,47.24,47.25,57200.0,31.0171,31.0433,30.9581,30.9646,57200.0
2008-07-31 15:30:00,47.25,47.28,47.12,47.19,99700.0,30.9646,30.9843,30.8794,30.9253,99700.0
2008-07-31 15:40:00,47.17,47.25,46.9,46.92,139300.0,30.9122,30.9646,30.7353,30.7484,139300.0
2008-07-31 15:50:00,46.92,46.94,46.8,46.89,172300.0,30.7484,30.7615,30.6697,30.7287,172300.0
2008-08-01 09:30:00,47.13,47.65,47.13,47.36,104700.0,30.886,31.2268,30.886,31.0367,104700.0
2008-08-01 09:40:00,47.32,47.33,46.97,47.02,68200.0,31.0105,31.0171,30.7811,30.8139,68200.0
2008-08-01 09:50:00,47.03,47.04,46.8,47.01,55800.0,30.8205,30.827,30.6697,30.8073,55800.0
2008-08-01 10:00:00,47.01,47.21,46.77,46.8,72000.0,30.8073,30.9384,30.6501,30.6697,72000.0
2008-08-01 10:10:00,46.81,46.97,46.79,46.9,58400.0,30.6763,30.7811,30.6632,30.7353,58400.0
2008-08-01 10:20:00,46.91,47.0,46.72,46.97,41600.0,30.7418,30.8008,30.6173,30.7811,41600.0
2008-08-01 10:30:00,46.97,47.32,46.97,47.31,66700.0,30.7811,31.0105,30.7811,31.0039,66700.0
2008-08-01 10:40:00,47.31,47.46,47.24,47.44,78500.0,31.0039,31.1022,30.9581,31.0891,78500.0
2008-08-01 10:50:00,47.44,47.44,47.25,47.34,49200.0,31.0891,31.0891,30.9646,31.0236,49200.0
2008-08-01 11:00:00,47.34,47.38,47.21,47.27,43300.0,31.0236,31.0498,30.9384,30.9777,43300.0
2008-08-01 11:10:00,47.27,47.33,47.18,47.32,38000.0,30.9777,31.0171,30.9188,31.0105,38000.0
2008-08-01 11:20:00,47.33,47.33,47.17,47.25,32900.0,31.0171,31.0171,30.9122,30.9646,32900.0
2008-08-01 11:30:00,47.23,47.32,47.22,47.31,86000.0,30.9515,31.0105,30.945,31.0039,86000.0
2008-08-01 11:40:00,47.3,47.31,47.19,47.2,36300.0,30.9974,31.0039,30.9253,30.9319,36300.0
2008-08-01 11:50:00,47.2,47.25,47.14,47.2,38300.0,30.9319,30.9646,30.8925,30.9319,38300.0
2008-08-01 12:00:00,47.21,47.21,46.96,47.0,69200.0,30.9384,30.9384,30.7746,30.8008,69200.0
2008-08-01 12:10:00,46.99,47.01,46.86,46.86,68400.0,30.7942,30.8073,30.709,30.709,68400.0
2008-08-01 12:20:00,46.86,46.91,46.84,46.87,24000.0,30.709,30.7418,30.6959,30.7156,24000.0
2008-08-01 12:30:00,46.87,46.89,46.79,46.82,67600.0,30.7156,30.7287,30.6632,30.6828,67600.0
2008-08-01 12:40:00,46.83,46.83,46.71,46.72,76600.0,30.6894,30.6894,30.6107,30.6173,76600.0
2008-08-01 12:50:00,46.73,46.76,46.59,46.63,64000.0,30.6239,30.6435,30.5321,30.5583,64000.0
2008-08-01 13:00:00,46.61,46.79,46.61,46.74,38300.0,30.5452,30.6632,30.5452,30.6304,38300.0
2008-08-01 13:10:00,46.74,46.81,46.72,46.79,63600.0,30.6304,30.6763,30.6173,30.6632,63600.0
2008-08-01 13:20:00,46.79,46.92,46.75,46.89,49200.0,30.6632,30.7484,30.637,30.7287,49200.0
2008-08-01 13:30:00,46.88,46.95,46.83,46.94,123800.0,30.7222,30.768,30.6894,30.7615,123800.0
2008-08-01 13:40:00,46.94,47.03,46.9,47.03,38800.0,30.7615,30.8205,30.7353,30.8205,38800.0
2008-08-01 13:50:00,47.02,47.11,47.01,47.03,61800.0,30.8139,30.8729,30.8073,30.8205,61800.0
2008-08-01 14:00:00,47.02,47.04,46.79,46.82,73400.0,30.8139,30.827,30.6632,30.6828,73400.0
2008-08-01 14:10:00,46.84,46.86,46.71,46.82,52400.0,30.6959,30.709,30.6107,30.6828,52400.0
2008-08-01 14:20:00,46.8,46.83,46.74,46.77,46100.0,30.6697,30.6894,30.6304,30.6501,46100.0
2008-08-01 14:30:00,46.78,46.8,46.75,46.79,24700.0,30.6566,30.6697,30.637,30.6632,24700.0
2008-08-01 14:40:00,46.79,46.9,46.73,46.82,83900.0,30.6632,30.7353,30.6239,30.6828,83900.0
2008-08-01 14:50:00,46.84,46.99,46.8,46.97,45300.0,30.6959,30.7942,30.6697,30.7811,45300.0
2008-08-01 15:00:00,46.97,47.05,46.81,46.82,50000.0,30.7811,30.8336,30.6763,30.6828,50000.0
2008-08-01 15:10:00,46.83,46.96,46.83,46.88,56300.0,30.6894,30.7746,30.6894,30.7222,56300.0
2008-08-01 15:20:00,46.89,46.99,46.88,46.91,47300.0,30.7287,30.7942,30.7222,30.7418,47300.0
2008-08-01 15:30:00,46.9,47.0,46.84,46.99,86300.0,30.7353,30.8008,30.6959,30.7942,86300.0
2008-08-01 15:40:00,46.98,47.03,46.92,47.01,98000.0,30.7877,30.8205,30.7484,30.8073,98000.0
2008-08-01 15:50:00,47.01,47.02,46.83,46.88,193300.0,30.8073,30.8139,30.6894,30.7222,193300.0
2008-08-04 09:30:00,46.86,47.03,46.46,46.46,58500.0,30.709,30.8205,30.4469,30.4469,58500.0
2008-08-04 09:40:00,46.46,46.56,46.43,46.48,51800.0,30.4469,30.5124,30.4273,30.46,51800.0
2008-08-04 09:50:00,46.49,46.73,46.47,46.66,39100.0,30.4666,30.6239,30.4535,30.578,39100.0
2008-08-04 10:00:00,46.67,46.74,46.59,46.6,35200.0,30.5845,30.6304,30.5321,30.5387,35200.0
2008-08-04 10:10:00,46.6,46.61,46.4,46.4,52700.0,30.5387,30.5452,30.4076,30.4076,52700.0
2008-08-04 10:20:00,46.41,46.58,46.4,46.53,47300.0,30.4141,30.5256,30.4076,30.4928,47300.0
2008-08-04 10:30:00,46.53,46.54,46.47,46.47,51100.0,30.4928,30.4993,30.4535,30.4535,51100.0
2008-08-04 10:40:00,46.46,46.5,46.31,46.42,46900.0,30.4469,30.4731,30.3486,30.4207,46900.0
2008-08-04 10:50:00,46.42,46.6,46.42,46.47,78900.0,30.4207,30.5387,30.4207,30.4535,78900.0
2008-08-04 11:00:00,46.46,46.53,46.39,46.49,52600.0,30.4469,30.4928,30.401,30.4666,52600.0
2008-08-04 11:10:00,46.49,46.53,46.43,46.51,59500.0,30.4666,30.4928,30.4273,30.4797,59500.0
2008-08-04 11:20:00,46.5,46.5,46.37,46.39,42100.0,30.4731,30.4731,30.3879,30.401,42100.0
2008-08-04 11:30:00,46.38,46.75,46.33,46.75,72400.0,30.3945,30.637,30.3617,30.637,72400.0
2008-08-04 11:40:00,46.77,46.86,46.73,46.85,60700.0,30.6501,30.709,30.6239,30.7025,60700.0
2008-08-04 11:50:00,46.85,46.9,46.78,46.9,48100.0,30.7025,30.7353,30.6566,30.7353,48100.0
2008-08-04 12:00:00,46.91,46.92,46.78,46.86,39700.0,30.7418,30.7484,30.6566,30.709,39700.0
2008-08-04 12:10:00,46.85,47.02,46.85,46.99,70900.0,30.7025,30.8139,30.7025,30.7942,70900.0
2008-08-04 12:20:00,46.98,47.05,46.94,47.02,69400.0,30.7877,30.8336,30.7615,30.8139,69400.0
2008-08-04 12:30:00,47.03,47.06,46.93,46.94,39600.0,30.8205,30.8401,30.7549,30.7615,39600.0
2008-08-04 12:40:00,46.93,47.04,46.87,46.89,70600.0,30.7549,30.827,30.7156,30.7287,70600.0
2008-08-04 12:50:00,46.89,47.01,46.84,47.0,113900.0,30.7287,30.8073,30.6959,30.8008,113900.0
2008-08-04 13:00:00,47.0,47.05,46.92,47.04,56400.0,30.8008,30.8336,30.7484,30.827,56400.0
2008-08-04 13:10:00,47.03,47.06,46.99,47.0,45400.0,30.8205,30.8401,30.7942,30.8008,45400.0
2008-08-04 13:20:00,46.98,46.99,46.92,46.93,33300.0,30.7877,30.7942,30.7484,30.7549,33300.0
2008-08-04 13:30:00,46.93,46.99,46.87,46.92,29900.0,30.7549,30.7942,30.7156,30.7484,29900.0
2008-08-04 13:40:00,46.92,46.95,46.88,46.9,25200.0,30.7484,30.768,30.7222,30.7353,25200.0
2008-08-04 13:50:00,46.9,46.95,46.89,46.91,34400.0,30.7353,30.768,30.7287,30.7418,34400.0
2008-08-04 14:00:00,46.89,46.95,46.88,46.91,55200.0,30.7287,30.768,30.7222,30.7418,55200.0
2008-08-04 14:10:00,46.91,46.97,46.9,46.94,48900.0,30.7418,30.7811,30.7353,30.7615,48900.0
2008-08-04 14:20:00,46.94,47.08,46.94,47.01,38300.0,30.7615,30.8532,30.7615,30.8073,38300.0
2008-08-04 14:30:00,47.03,47.06,46.96,47.0,35800.0,30.8205,30.8401,30.7746,30.8008,35800.0
2008-08-04 14:40:00,47.01,47.12,47.0,47.1,44900.0,30.8073,30.8794,30.8008,30.8663,44900.0
2008-08-04 14:50:00,47.1,47.15,47.07,47.15,30200.0,30.8663,30.8991,30.8467,30.8991,30200.0
2008-08-04 15:00:00,47.16,47.16,47.09,47.12,45000.0,30.9056,30.9056,30.8598,30.8794,45000.0
2008-08-04 15:10:00,47.12,47.12,47.0,47.0,35000.0,30.8794,30.8794,30.8008,30.8008,35000.0
2008-08-04 15:20:00,47.0,47.01,46.84,46.89,59300.0,30.8008,30.8073,30.6959,30.7287,59300.0
2008-08-04 15:30:00,46.87,46.99,46.82,46.88,72900.0,30.7156,30.7942,30.6828,30.7222,72900.0
2008-08-04 15:40:00,46.88,46.88,46.65,46.82,92700.0,30.7222,30.7222,30.5714,30.6828,92700.0
2008-08-04 15:50:00,46.81,46.84,46.75,46.77,107500.0,30.6763,30.6959,30.637,30.6501,107500.0
2008-08-05 09:30:00,47.22,47.73,47.19,47.67,65800.0,30.945,31.2792,30.9253,31.2399,65800.0
2008-08-05 09:40:00,47.66,47.68,47.29,47.31,52100.0,31.2333,31.2464,30.9908,31.0039,52100.0
2008-08-05 09:50:00,47.33,47.52,47.25,47.52,50500.0,31.0171,31.1416,30.9646,31.1416,50500.0
2008-08-05 10:00:00,47.51,47.63,47.48,47.57,37400.0,31.135,31.2137,31.1154,31.1743,37400.0
2008-08-05 10:10:00,47.56,47.7,47.5,47.6,54900.0,31.1678,31.2595,31.1285,31.194,54900.0
2008-08-05 10:20:00,47.59,47.6,47.45,47.45,97200.0,31.1874,31.194,31.0957,31.0957,97200.0
2008-08-05 10:30:00,47.46,47.54,47.38,47.53,46900.0,31.1022,31.1547,31.0498,31.1481,46900.0
2008-08-05 10:40:00,47.53,47.57,47.42,47.45,29600.0,31.1481,31.1743,31.076,31.0957,29600.0
2008-08-05 10:50:00,47.45,47.52,47.44,47.47,33600.0,31.0957,31.1416,31.0891,31.1088,33600.0
2008-08-05 11:00:00,47.47,47.47,47.36,47.42,40300.0,31.1088,31.1088,31.0367,31.076,40300.0
2008-08-05 11:10:00,47.42,47.42,47.37,47.4,33400.0,31.076,31.076,31.0433,31.0629,33400.0
2008-08-05 11:20:00,47.4,47.44,47.34,47.37,27100.0,31.0629,31.0891,31.0236,31.0433,27100.0
2008-08-05 11:30:00,47.38,47.48,47.37,47.48,29200.0,31.0498,31.1154,31.0433,31.1154,29200.0
2008-08-05 11:40:00,47.48,47.55,47.45,47.55,24300.0,31.1154,31.1612,31.0957,31.1612,24300.0
2008-08-05 11:50:00,47.54,47.61,47.54,47.6,17900.0,31.1547,31.2006,31.1547,31.194,17900.0
2008-08-05 12:00:00,47.6,47.61,47.54,47.57,24500.0,31.194,31.2006,31.1547,31.1743,24500.0
2008-08-05 12:10:00,47.57,47.6,47.55,47.57,23000.0,31.1743,31.194,31.1612,31.1743,23000.0
2008-08-05 12:20:00,47.59,47.68,47.58,47.61,23400.0,31.1874,31.2464,31.1809,31.2006,23400.0
2008-08-05 12:30:00,47.61,47.61,47.54,47.58,19000.0,31.2006,31.2006,31.1547,31.1809,19000.0
2008-08-05 12:40:00,47.57,47.59,47.48,47.59,21000.0,31.1743,31.1874,31.1154,31.1874,21000.0
2008-08-05 12:50:00,47.59,47.6,47.47,47.5,16900.0,31.1874,31.194,31.1088,31.1285,16900.0
2008-08-05 13:00:00,47.51,47.54,47.46,47.46,21900.0,31.135,31.1547,31.1022,31.1022,21900.0
2008-08-05 13:10:00,47.47,47.48,47.42,47.46,22700.0,31.1088,31.1154,31.076,31.1022,22700.0
2008-08-05 13:20:00,47.46,47.5,47.44,47.5,20000.0,31.1022,31.1285,31.0891,31.1285,20000.0
2008-08-05 13:30:00,47.49,47.57,47.49,47.52,26600.0,31.1219,31.1743,31.1219,31.1416,26600.0
2008-08-05 13:40:00,47.53,47.63,47.51,47.56,34500.0,31.1481,31.2137,31.135,31.1678,34500.0
2008-08-05 13:50:00,47.55,47.57,47.49,47.5,31700.0,31.1612,31.1743,31.1219,31.1285,31700.0
2008-08-05 14:00:00,47.5,47.58,47.46,47.48,31300.0,31.1285,31.1809,31.1022,31.1154,31300.0
2008-08-05 14:10:00,47.46,47.77,47.25,47.5,81200.0,31.1022,31.3054,30.9646,31.1285,81200.0
2008-08-05 14:20:00,47.51,47.51,47.31,47.47,88500.0,31.135,31.135,31.0039,31.1088,88500.0
2008-08-05 14:30:00,47.47,47.6,47.43,47.47,49800.0,31.1088,31.194,31.0826,31.1088,49800.0
2008-08-05 14:40:00,47.47,47.8,47.4,47.77,99200.0,31.1088,31.3251,31.0629,31.3054,99200.0
2008-08-05 14:50:00,47.77,47.8,47.47,47.73,97900.0,31.3054,31.3251,31.1088,31.2792,97900.0
2008-08-05 15:00:00,47.73,47.74,47.61,47.63,71300.0,31.2792,31.2857,31.2006,31.2137,71300.0
2008-08-05 15:10:00,47.62,47.68,47.55,47.59,58200.0,31.2071,31.2464,31.1612,31.1874,58200.0
2008-08-05 15:20:00,47.59,47.68,47.56,47.6,73800.0,31.1874,31.2464,31.1678,31.194,73800.0
2008-08-05 15:30:00,47.6,47.61,47.49,47.61,87600.0,31.194,31.2006,31.1219,31.2006,87600.0
2008-08-05 15:40:00,47.61,47.76,47.6,47.71,135600.0,31.2006,31.2989,31.194,31.2661,135600.0
2008-08-05 15:50:00,47.71,47.86,47.7,47.82,204000.0,31.2661,31.3644,31.2595,31.3382,204000.0
2008-08-06 09:30:00,47.7,47.7,47.17,47.24,77200.0,31.2595,31.2595,30.9122,30.9581,77200.0
2008-08-06 09:40:00,47.24,47.46,47.23,47.44,75400.0,30.9581,31.1022,30.9515,31.0891,75400.0
2008-08-06 09:50:00,47.43,47.56,47.38,47.38,60700.0,31.0826,31.1678,31.0498,31.0498,60700.0
2008-08-06 10:00:00,47.37,47.46,47.32,47.39,64100.0,31.0433,31.1022,31.0105,31.0564,64100.0
2008-08-06 10:10:00,47.38,47.45,47.33,47.38,56500.0,31.0498,31.0957,31.0171,31.0498,56500.0
2008-08-06 10:20:00,47.38,47.46,47.31,47.39,48100.0,31.0498,31.1022,31.0039,31.0564,48100.0
2008-08-06 10:30:00,47.39,47.58,47.33,47.46,65200.0,31.0564,31.1809,31.0171,31.1022,65200.0
2008-08-06 10:40:00,47.46,47.55,47.2,47.55,56000.0,31.1022,31.1612,30.9319,31.1612,56000.0
2008-08-06 10:50:00,47.55,47.66,47.54,47.63,57000.0,31.1612,31.2333,31.1547,31.2137,57000.0
2008-08-06 11:00:00,47.65,47.74,47.51,47.73,51600.0,31.2268,31.2857,31.135,31.2792,51600.0
2008-08-06 11:10:00,47.73,47.88,47.73,47.84,59500.0,31.2792,31.3775,31.2792,31.3513,59500.0
2008-08-06 11:20:00,47.84,48.0,47.82,47.97,62300.0,31.3513,31.4561,31.3382,31.4365,62300.0
2008-08-06 11:30:00,47.97,47.98,47.86,47.93,36800.0,31.4365,31.443,31.3644,31.4103,36800.0
2008-08-06 11:40:00,47.92,47.95,47.86,47.91,40700.0,31.4037,31.4234,31.3644,31.3972,40700.0
2008-08-06 11:50:00,47.91,47.94,47.85,47.93,36200.0,31.3972,31.4168,31.3578,31.4103,36200.0
2008-08-06 12:00:00,47.93,47.94,47.84,47.86,47100.0,31.4103,31.4168,31.3513,31.3644,47100.0
2008-08-06 12:10:00,47.85,47.95,47.85,47.95,58000.0,31.3578,31.4234,31.3578,31.4234,58000.0
2008-08-06 12:20:00,47.94,48.07,47.94,48.02,53700.0,31.4168,31.502,31.4168,31.4692,53700.0
2008-08-06 12:30:00,48.02,48.02,47.9,47.98,31300.0,31.4692,31.4692,31.3906,31.443,31300.0
2008-08-06 12:40:00,47.98,48.05,47.93,47.93,26000.0,31.443,31.4889,31.4103,31.4103,26000.0
2008-08-06 12:50:00,47.92,47.92,47.81,47.84,42400.0,31.4037,31.4037,31.3316,31.3513,42400.0
2008-08-06 13:00:00,47.84,47.84,47.75,47.81,33800.0,31.3513,31.3513,31.2923,31.3316,33800.0
2008-08-06 13:10:00,47.79,47.82,47.75,47.81,21300.0,31.3185,31.3382,31.2923,31.3316,21300.0
2008-08-06 13:20:00,47.81,47.91,47.79,47.85,23300.0,31.3316,31.3972,31.3185,31.3578,23300.0
2008-08-06 13:30:00,47.85,47.92,47.83,47.91,40300.0,31.3578,31.4037,31.3447,31.3972,40300.0
2008-08-06 13:40:00,47.89,48.0,47.84,47.96,42300.0,31.384,31.4561,31.3513,31.4299,42300.0
2008-08-06 13:50:00,47.96,48.02,47.84,48.02,60400.0,31.4299,31.4692,31.3513,31.4692,60400.0
2008-08-06 14:00:00,48.02,48.08,47.95,48.07,66300.0,31.4692,31.5086,31.4234,31.502,66300.0
2008-08-06 14:10:00,48.07,48.25,48.07,48.25,68800.0,31.502,31.62,31.502,31.62,68800.0
2008-08-06 14:20:00,48.25,48.37,48.25,48.35,104300.0,31.62,31.6986,31.62,31.6855,104300.0
2008-08-06 14:30:00,48.35,48.43,48.34,48.42,89000.0,31.6855,31.7379,31.6789,31.7314,89000.0
2008-08-06 14:40:00,48.42,48.65,48.39,48.65,102300.0,31.7314,31.8821,31.7117,31.8821,102300.0
2008-08-06 14:50:00,48.65,48.75,48.61,48.75,93400.0,31.8821,31.9476,31.8559,31.9476,93400.0
2008-08-06 15:00:00,48.74,48.84,48.74,48.74,144000.0,31.9411,32.0066,31.9411,31.9411,144000.0
2008-08-06 15:10:00,48.74,48.84,48.67,48.82,124300.0,31.9411,32.0066,31.8952,31.9935,124300.0
2008-08-06 15:20:00,48.82,48.9,48.78,48.79,155500.0,31.9935,32.0459,31.9673,31.9738,155500.0
2008-08-06 15:30:00,48.79,48.8,48.63,48.66,135400.0,31.9738,31.9804,31.869,31.8887,135400.0
2008-08-06 15:40:00,48.66,48.76,48.6,48.75,233900.0,31.8887,31.9542,31.8493,31.9476,233900.0
2008-08-06 15:50:00,48.75,48.78,48.66,48.7,277400.0,31.9476,31.9673,31.8887,31.9149,277400.0
2008-08-07 09:30:00,48.31,48.52,47.81,47.86,53400.0,31.6593,31.7969,31.3316,31.3644,53400.0
2008-08-07 09:40:00,47.85,48.03,47.8,48.01,96600.0,31.3578,31.4758,31.3251,31.4627,96600.0
2008-08-07 09:50:00,48.02,48.19,48.0,48.07,92200.0,31.4692,31.5806,31.4561,31.502,92200.0
2008-08-07 10:00:00,48.07,48.31,48.03,48.22,72900.0,31.502,31.6593,31.4758,31.6003,72900.0
2008-08-07 10:10:00,48.21,48.31,48.11,48.26,47600.0,31.5938,31.6593,31.5282,31.6265,47600.0
2008-08-07 10:20:00,48.28,48.29,48.18,48.26,53600.0,31.6396,31.6462,31.5741,31.6265,53600.0
2008-08-07 10:30:00,48.26,48.35,48.2,48.29,60000.0,31.6265,31.6855,31.5872,31.6462,60000.0
2008-08-07 10:40:00,48.28,48.28,48.15,48.17,44700.0,31.6396,31.6396,31.5544,31.5675,44700.0
2008-08-07 10:50:00,48.15,48.18,48.1,48.17,25500.0,31.5544,31.5741,31.5217,31.5675,25500.0
2008-08-07 11:00:00,48.17,48.23,48.09,48.22,32300.0,31.5675,31.6069,31.5151,31.6003,32300.0
2008-08-07 11:10:00,48.22,48.3,48.1,48.1,50300.0,31.6003,31.6527,31.5217,31.5217,50300.0
2008-08-07 11:20:00,48.1,48.28,48.09,48.27,46100.0,31.5217,31.6396,31.5151,31.6331,46100.0
2008-08-07 11:30:00,48.29,48.3,48.2,48.29,33500.0,31.6462,31.6527,31.5872,31.6462,33500.0
2008-08-07 11:40:00,48.28,48.28,48.16,48.2,25200.0,31.6396,31.6396,31.561,31.5872,25200.0
2008-08-07 11:50:00,48.21,48.21,48.0,48.0,43600.0,31.5938,31.5938,31.4561,31.4561,43600.0
2008-08-07 12:00:00,48.0,48.02,47.87,47.88,48600.0,31.4561,31.4692,31.3709,31.3775,48600.0
2008-08-07 12:10:00,47.88,48.08,47.88,48.07,138000.0,31.3775,31.5086,31.3775,31.502,138000.0
2008-08-07 12:20:00,48.06,48.08,48.0,48.08,23300.0,31.4955,31.5086,31.4561,31.5086,23300.0
2008-08-07 12:30:00,48.08,48.27,48.07,48.24,39400.0,31.5086,31.6331,31.502,31.6134,39400.0
2008-08-07 12:40:00,48.23,48.55,48.23,48.54,108200.0,31.6069,31.8166,31.6069,31.81,108200.0
2008-08-07 12:50:00,48.54,48.56,48.48,48.52,73600.0,31.81,31.8231,31.7707,31.7969,73600.0
2008-08-07 13:00:00,48.53,48.54,48.4,48.4,26300.0,31.8035,31.81,31.7183,31.7183,26300.0
2008-08-07 13:10:00,48.42,48.54,48.41,48.52,40100.0,31.7314,31.81,31.7248,31.7969,40100.0
2008-08-07 13:20:00,48.51,48.62,48.48,48.59,30600.0,31.7904,31.8624,31.7707,31.8428,30600.0
2008-08-07 13:30:00,48.61,48.63,48.46,48.5,44400.0,31.8559,31.869,31.7576,31.7838,44400.0
2008-08-07 13:40:00,48.5,48.63,48.5,48.54,44200.0,31.7838,31.869,31.7838,31.81,44200.0
2008-08-07 13:50:00,48.56,48.56,48.46,48.48,29000.0,31.8231,31.8231,31.7576,31.7707,29000.0
2008-08-07 14:00:00,48.46,48.48,48.31,48.32,36200.0,31.7576,31.7707,31.6593,31.6658,36200.0
2008-08-07 14:10:00,48.31,48.36,48.29,48.35,35500.0,31.6593,31.6921,31.6462,31.6855,35500.0
2008-08-07 14:20:00,48.34,48.42,48.3,48.4,58400.0,31.6789,31.7314,31.6527,31.7183,58400.0
2008-08-07 14:30:00,48.41,48.5,48.41,48.45,46700.0,31.7248,31.7838,31.7248,31.751,46700.0
2008-08-07 14:40:00,48.45,48.47,48.35,48.43,64100.0,31.751,31.7641,31.6855,31.7379,64100.0
2008-08-07 14:50:00,48.43,48.49,48.37,48.38,45100.0,31.7379,31.7772,31.6986,31.7052,45100.0
2008-08-07 15:00:00,48.38,48.44,48.27,48.37,67700.0,31.7052,31.7445,31.6331,31.6986,67700.0
2008-08-07 15:10:00,48.37,48.37,48.25,48.26,34900.0,31.6986,31.6986,31.62,31.6265,34900.0
2008-08-07 15:20:00,48.25,48.29,48.18,48.27,50300.0,31.62,31.6462,31.5741,31.6331,50300.0
2008-08-07 15:30:00,48.27,48.3,48.08,48.12,117500.0,31.6331,31.6527,31.5086,31.5348,117500.0
2008-08-07 15:40:00,48.11,48.13,48.02,48.1,88100.0,31.5282,31.5413,31.4692,31.5217,88100.0
2008-08-07 15:50:00,48.1,48.18,48.06,48.18,146200.0,31.5217,31.5741,31.4955,31.5741,146200.0
2008-08-08 09:30:00,48.22,48.24,47.65,48.21,72900.0,31.6003,31.6134,31.2268,31.5938,72900.0
2008-08-08 09:40:00,48.22,48.39,48.17,48.38,45600.0,31.6003,31.7117,31.5675,31.7052,45600.0
2008-08-08 09:50:00,48.38,48.63,48.38,48.55,60300.0,31.7052,31.869,31.7052,31.8166,60300.0
2008-08-08 10:00:00,48.55,48.71,48.55,48.65,105000.0,31.8166,31.9214,31.8166,31.8821,105000.0
2008-08-08 10:10:00,48.65,48.82,48.62,48.82,116800.0,31.8821,31.9935,31.8624,31.9935,116800.0
2008-08-08 10:20:00,48.82,49.02,48.74,49.01,77300.0,31.9935,32.1246,31.9411,32.118,77300.0
2008-08-08 10:30:00,49.02,49.14,49.01,49.1,78800.0,32.1246,32.2032,32.118,32.177,78800.0
2008-08-08 10:40:00,49.12,49.15,49.06,49.15,20300.0,32.1901,32.2098,32.1508,32.2098,20300.0
2008-08-08 10:50:00,49.15,49.4,49.15,49.37,57900.0,32.2098,32.3736,32.2098,32.3539,57900.0
2008-08-08 11:00:00,49.38,49.41,49.28,49.28,65800.0,32.3605,32.3802,32.295,32.295,65800.0
2008-08-08 11:10:00,49.3,49.42,49.3,49.32,54100.0,32.3081,32.3867,32.3081,32.3212,54100.0
2008-08-08 11:20:00,49.32,49.39,49.28,49.33,22900.0,32.3212,32.367,32.295,32.3277,22900.0
2008-08-08 11:30:00,49.33,49.44,49.31,49.35,27500.0,32.3277,32.3998,32.3146,32.3408,27500.0
2008-08-08 11:40:00,49.35,49.42,49.3,49.31,60000.0,32.3408,32.3867,32.3081,32.3146,60000.0
2008-08-08 11:50:00,49.32,49.4,49.31,49.37,34500.0,32.3212,32.3736,32.3146,32.3539,34500.0
2008-08-08 12:00:00,49.36,49.4,49.33,49.39,32500.0,32.3474,32.3736,32.3277,32.367,32500.0
2008-08-08 12:10:00,49.39,49.65,49.36,49.65,76600.0,32.367,32.5374,32.3474,32.5374,76600.0
2008-08-08 12:20:00,49.65,49.98,49.55,49.86,228200.0,32.5374,32.7537,32.4719,32.6751,228200.0
2008-08-08 12:30:00,49.85,49.93,49.82,49.89,79200.0,32.6685,32.7209,32.6488,32.6947,79200.0
2008-08-08 12:40:00,49.89,49.89,49.76,49.78,27600.0,32.6947,32.6947,32.6095,32.6226,27600.0
2008-08-08 12:50:00,49.78,49.81,49.73,49.74,31400.0,32.6226,32.6423,32.5899,32.5964,31400.0
2008-08-08 13:00:00,49.74,49.78,49.68,49.7,38700.0,32.5964,32.6226,32.5571,32.5702,38700.0
2008-08-08 13:10:00,49.68,49.69,49.59,49.59,20300.0,32.5571,32.5636,32.4981,32.4981,20300.0
2008-08-08 13:20:00,49.59,49.65,49.57,49.65,32100.0,32.4981,32.5374,32.485,32.5374,32100.0
2008-08-08 13:30:00,49.66,49.77,49.63,49.72,40700.0,32.544,32.6161,32.5243,32.5833,40700.0
2008-08-08 13:40:00,49.72,49.84,49.71,49.8,75200.0,32.5833,32.6619,32.5768,32.6357,75200.0
2008-08-08 13:50:00,49.8,49.86,49.78,49.82,65900.0,32.6357,32.6751,32.6226,32.6488,65900.0
2008-08-08 14:00:00,49.81,49.88,49.8,49.81,40700.0,32.6423,32.6882,32.6357,32.6423,40700.0
2008-08-08 14:10:00,49.83,49.85,49.76,49.8,37400.0,32.6554,32.6685,32.6095,32.6357,37400.0
2008-08-08 14:20:00,49.8,50.0,49.8,49.99,100400.0,32.6357,32.7668,32.6357,32.7603,100400.0
2008-08-08 14:30:00,50.0,50.01,49.93,49.99,76400.0,32.7668,32.7734,32.7209,32.7603,76400.0
2008-08-08 14:40:00,49.99,50.05,49.89,49.89,85500.0,32.7603,32.7996,32.6947,32.6947,85500.0
2008-08-08 14:50:00,49.9,49.93,49.86,49.93,35300.0,32.7013,32.7209,32.6751,32.7209,35300.0
2008-08-08 15:00:00,49.93,49.97,49.88,49.92,57200.0,32.7209,32.7471,32.6882,32.7144,57200.0
2008-08-08 15:10:00,49.92,49.93,49.82,49.85,71800.0,32.7144,32.7209,32.6488,32.6685,71800.0
2008-08-08 15:20:00,49.85,49.89,49.76,49.88,90600.0,32.6685,32.6947,32.6095,32.6882,90600.0
2008-08-08 15:30:00,49.89,50.02,49.87,49.93,132800.0,32.6947,32.7799,32.6816,32.7209,132800.0
2008-08-08 15:40:00,49.94,50.07,49.93,50.05,153200.0,32.7275,32.8127,32.7209,32.7996,153200.0
2008-08-08 15:50:00,50.05,50.08,49.87,49.97,277100.0,32.7996,32.8192,32.6816,32.7471,277100.0
2008-08-11 09:30:00,50.0,50.0,49.45,49.45,59800.0,32.7668,32.7668,32.4064,32.4064,59800.0
2008-08-11 09:40:00,49.45,49.6,49.42,49.49,99300.0,32.4064,32.5047,32.3867,32.4326,99300.0
2008-08-11 09:50:00,49.48,49.79,49.42,49.75,66200.0,32.426,32.6292,32.3867,32.603,66200.0
2008-08-11 10:00:00,49.77,49.79,49.65,49.7,45400.0,32.6161,32.6292,32.5374,32.5702,45400.0
2008-08-11 10:10:00,49.7,49.71,49.53,49.55,68900.0,32.5702,32.5768,32.4588,32.4719,68900.0
2008-08-11 10:20:00,49.55,49.58,49.31,49.36,91300.0,32.4719,32.4916,32.3146,32.3474,91300.0
2008-08-11 10:30:00,49.34,49.41,49.28,49.38,54700.0,32.3343,32.3802,32.295,32.3605,54700.0
2008-08-11 10:40:00,49.38,49.61,49.36,49.59,28000.0,32.3605,32.5112,32.3474,32.4981,28000.0
2008-08-11 10:50:00,49.59,49.68,49.58,49.66,41300.0,32.4981,32.5571,32.4916,32.544,41300.0
2008-08-11 11:00:00,49.67,50.0,49.65,49.92,64800.0,32.5505,32.7668,32.5374,32.7144,64800.0
2008-08-11 11:10:00,49.92,49.97,49.86,49.96,43800.0,32.7144,32.7471,32.6751,32.7406,43800.0
2008-08-11 11:20:00,49.96,50.05,49.88,50.01,66600.0,32.7406,32.7996,32.6882,32.7734,66600.0
2008-08-11 11:30:00,50.02,50.32,50.0,50.32,79900.0,32.7799,32.9765,32.7668,32.9765,79900.0
2008-08-11 11:40:00,50.31,50.46,50.28,50.41,87200.0,32.97,33.0683,32.9503,33.0355,87200.0
2008-08-11 11:50:00,50.41,50.46,50.34,50.46,38300.0,33.0355,33.0683,32.9896,33.0683,38300.0
2008-08-11 12:00:00,50.45,50.5,50.38,50.4,41800.0,33.0617,33.0945,33.0158,33.0289,41800.0
2008-08-11 12:10:00,50.4,50.46,50.36,50.45,33900.0,33.0289,33.0683,33.0027,33.0617,33900.0
2008-08-11 12:20:00,50.45,50.57,50.42,50.42,75400.0,33.0617,33.1403,33.042,33.042,75400.0
2008-08-11 12:30:00,50.43,50.43,50.31,50.33,31600.0,33.0486,33.0486,32.97,32.9831,31600.0
2008-08-11 12:40:00,50.32,50.35,50.19,50.24,70100.0,32.9765,32.9962,32.8913,32.9241,70100.0
2008-08-11 12:50:00,50.23,50.27,50.21,50.23,31400.0,32.9175,32.9437,32.9044,32.9175,31400.0
2008-08-11 13:00:00,50.24,50.24,50.18,50.2,30300.0,32.9241,32.9241,32.8848,32.8979,30300.0
2008-08-11 13:10:00,50.19,50.25,50.19,50.25,22800.0,32.8913,32.9306,32.8913,32.9306,22800.0
2008-08-11 13:20:00,50.24,50.32,50.21,50.31,24200.0,32.9241,32.9765,32.9044,32.97,24200.0
2008-08-11 13:30:00,50.32,50.41,50.29,50.38,34700.0,32.9765,33.0355,32.9569,33.0158,34700.0
2008-08-11 13:40:00,50.38,50.38,50.25,50.29,26700.0,33.0158,33.0158,32.9306,32.9569,26700.0
2008-08-11 13:50:00,50.28,50.38,50.27,50.31,55000.0,32.9503,33.0158,32.9437,32.97,55000.0
2008-08-11 14:00:00,50.31,50.31,50.22,50.31,43100.0,32.97,32.97,32.911,32.97,43100.0
2008-08-11 14:10:00,50.31,50.33,50.2,50.21,47100.0,32.97,32.9831,32.8979,32.9044,47100.0
2008-08-11 14:20:00,50.22,50.23,50.04,50.07,85500.0,32.911,32.9175,32.793,32.8127,85500.0
2008-08-11 14:30:00,50.07,50.22,49.98,50.08,57400.0,32.8127,32.911,32.7537,32.8192,57400.0
2008-08-11 14:40:00,50.08,50.1,49.99,50.02,48700.0,32.8192,32.8323,32.7603,32.7799,48700.0
2008-08-11 14:50:00,50.01,50.1,49.95,50.07,68500.0,32.7734,32.8323,32.734,32.8127,68500.0
2008-08-11 15:00:00,50.07,50.22,50.05,50.13,65700.0,32.8127,32.911,32.7996,32.852,65700.0
2008-08-11 15:10:00,50.13,50.23,50.1,50.12,67500.0,32.852,32.9175,32.8323,32.8454,67500.0
2008-08-11 15:20:00,50.12,50.16,49.93,49.97,109000.0,32.8454,32.8717,32.7209,32.7471,109000.0
2008-08-11 15:30:00,49.97,49.97,49.86,49.92,144400.0,32.7471,32.7471,32.6751,32.7144,144400.0
2008-08-11 15:40:00,49.91,49.99,49.88,49.99,191700.0,32.7078,32.7603,32.6882,32.7603,191700.0
2008-08-11 15:50:00,49.99,50.02,49.94,50.01,125500.0,32.7603,32.7799,32.7275,32.7734,125500.0
2008-08-12 09:30:00,50.44,50.44,49.95,50.04,93100.0,33.0552,33.0552,32.734,32.793,93100.0
2008-08-12 09:40:00,50.04,50.28,50.0,50.13,103900.0,32.793,32.9503,32.7668,32.852,103900.0
2008-08-12 09:50:00,50.14,50.25,50.01,50.24,70000.0,32.8586,32.9306,32.7734,32.9241,70000.0
2008-08-12 10:00:00,50.26,50.34,50.15,50.22,64100.0,32.9372,32.9896,32.8651,32.911,64100.0
2008-08-12 10:10:00,50.28,50.48,50.26,50.32,46400.0,32.9503,33.0814,32.9372,32.9765,46400.0
2008-08-12 10:20:00,50.32,50.37,50.23,50.25,88000.0,32.9765,33.0093,32.9175,32.9306,88000.0
2008-08-12 10:30:00,50.25,50.26,50.15,50.16,103500.0,32.9306,32.9372,32.8651,32.8717,103500.0
2008-08-12 10:40:00,50.17,50.5,50.15,50.49,104500.0,32.8782,33.0945,32.8651,33.0879,104500.0
2008-08-12 10:50:00,50.49,50.5,50.41,50.48,99200.0,33.0879,33.0945,33.0355,33.0814,99200.0
2008-08-12 11:00:00,50.48,50.82,50.47,50.82,113800.0,33.0814,33.3042,33.0748,33.3042,113800.0
2008-08-12 11:10:00,50.81,50.82,50.45,50.5,91100.0,33.2976,33.3042,33.0617,33.0945,91100.0
2008-08-12 11:20:00,50.5,50.66,50.49,50.64,41200.0,33.0945,33.1993,33.0879,33.1862,41200.0
2008-08-12 11:30:00,50.65,50.81,50.61,50.8,76600.0,33.1928,33.2976,33.1666,33.2911,76600.0
2008-08-12 11:40:00,50.8,51.0,50.78,50.9,62500.0,33.2911,33.4221,33.278,33.3566,62500.0
2008-08-12 11:50:00,50.91,50.94,50.67,50.74,65300.0,33.3632,33.3828,33.2059,33.2518,65300.0
2008-08-12 12:00:00,50.73,50.78,50.71,50.75,30200.0,33.2452,33.278,33.2321,33.2583,30200.0
2008-08-12 12:10:00,50.75,50.75,50.62,50.62,30700.0,33.2583,33.2583,33.1731,33.1731,30700.0
2008-08-12 12:20:00,50.61,50.7,50.59,50.69,27200.0,33.1666,33.2255,33.1535,33.219,27200.0
2008-08-12 12:30:00,50.67,50.71,50.54,50.57,32900.0,33.2059,33.2321,33.1207,33.1403,32900.0
2008-08-12 12:40:00,50.57,50.63,50.54,50.56,27700.0,33.1403,33.1797,33.1207,33.1338,27700.0
2008-08-12 12:50:00,50.54,50.65,50.5,50.64,34500.0,33.1207,33.1928,33.0945,33.1862,34500.0
2008-08-12 13:00:00,50.64,50.7,50.61,50.66,32300.0,33.1862,33.2255,33.1666,33.1993,32300.0
2008-08-12 13:10:00,50.65,50.68,50.58,50.6,43300.0,33.1928,33.2124,33.1469,33.16,43300.0
2008-08-12 13:20:00,50.59,50.63,50.51,50.63,40300.0,33.1535,33.1797,33.101,33.1797,40300.0
2008-08-12 13:30:00,50.63,50.76,50.62,50.76,69400.0,33.1797,33.2649,33.1731,33.2649,69400.0
2008-08-12 13:40:00,50.76,50.76,50.57,50.57,37200.0,33.2649,33.2649,33.1403,33.1403,37200.0
2008-08-12 13:50:00,50.57,50.57,50.39,50.45,54800.0,33.1403,33.1403,33.0224,33.0617,54800.0
2008-08-12 14:00:00,50.44,50.47,50.3,50.33,97000.0,33.0552,33.0748,32.9634,32.9831,97000.0
2008-08-12 14:10:00,50.31,50.38,50.28,50.33,71600.0,32.97,33.0158,32.9503,32.9831,71600.0
2008-08-12 14:20:00,50.32,50.33,50.18,50.26,200600.0,32.9765,32.9831,32.8848,32.9372,200600.0
2008-08-12 14:30:00,50.27,50.28,50.21,50.24,53700.0,32.9437,32.9503,32.9044,32.9241,53700.0
2008-08-12 14:40:00,50.25,50.32,50.25,50.3,41400.0,32.9306,32.9765,32.9306,32.9634,41400.0
2008-08-12 14:50:00,50.31,50.41,50.23,50.24,54400.0,32.97,33.0355,32.9175,32.9241,54400.0
2008-08-12 15:00:00,50.23,50.25,50.08,50.13,76400.0,32.9175,32.9306,32.8192,32.852,76400.0
2008-08-12 15:10:00,50.13,50.17,49.97,50.06,95000.0,32.852,32.8782,32.7471,32.8061,95000.0
2008-08-12 15:20:00,50.06,50.06,49.87,49.88,139300.0,32.8061,32.8061,32.6816,32.6882,139300.0
2008-08-12 15:30:00,49.89,49.94,49.73,49.75,158600.0,32.6947,32.7275,32.5899,32.603,158600.0
2008-08-12 15:40:00,49.74,49.92,49.68,49.91,158500.0,32.5964,32.7144,32.5571,32.7078,158500.0
2008-08-12 15:50:00,49.91,50.04,49.89,50.02,188800.0,32.7078,32.793,32.6947,32.7799,188800.0
2008-08-13 09:30:00,49.52,49.76,48.48,49.51,99600.0,32.4522,32.6095,31.7707,32.4457,99600.0
2008-08-13 09:40:00,49.51,49.51,49.22,49.31,63900.0,32.4457,32.4457,32.2556,32.3146,63900.0
2008-08-13 09:50:00,49.32,49.32,49.02,49.09,84900.0,32.3212,32.3212,32.1246,32.1704,84900.0
2008-08-13 10:00:00,49.11,49.24,49.01,49.1,90800.0,32.1836,32.2687,32.118,32.177,90800.0
2008-08-13 10:10:00,49.12,49.12,48.98,49.04,53900.0,32.1901,32.1901,32.0984,32.1377,53900.0
2008-08-13 10:20:00,49.04,49.12,48.96,49.01,73100.0,32.1377,32.1901,32.0853,32.118,73100.0
2008-08-13 10:30:00,49.02,49.02,48.73,48.74,121600.0,32.1246,32.1246,31.9345,31.9411,121600.0
2008-08-13 10:40:00,48.75,48.92,48.73,48.9,45600.0,31.9476,32.059,31.9345,32.0459,45600.0
2008-08-13 10:50:00,48.9,48.97,48.86,48.97,38200.0,32.0459,32.0918,32.0197,32.0918,38200.0
2008-08-13 11:00:00,48.97,48.99,48.75,48.76,66200.0,32.0918,32.1049,31.9476,31.9542,66200.0
2008-08-13 11:10:00,48.76,48.86,48.71,48.86,42900.0,31.9542,32.0197,31.9214,32.0197,42900.0
2008-08-13 11:20:00,48.87,48.87,48.79,48.83,32100.0,32.0263,32.0263,31.9738,32.0001,32100.0
2008-08-13 11:30:00,48.8,48.8,48.7,48.72,47600.0,31.9804,31.9804,31.9149,31.928,47600.0
2008-08-13 11:40:00,48.72,48.73,48.65,48.68,45300.0,31.928,31.9345,31.8821,31.9018,45300.0
2008-08-13 11:50:00,48.69,48.74,48.59,48.68,67300.0,31.9083,31.9411,31.8428,31.9018,67300.0
2008-08-13 12:00:00,48.69,48.72,48.63,48.64,64700.0,31.9083,31.928,31.869,31.8755,64700.0
2008-08-13 12:10:00,48.63,48.73,48.62,48.71,47300.0,31.869,31.9345,31.8624,31.9214,47300.0
2008-08-13 12:20:00,48.71,48.74,48.67,48.71,35200.0,31.9214,31.9411,31.8952,31.9214,35200.0
2008-08-13 12:30:00,48.69,48.72,48.63,48.65,39100.0,31.9083,31.928,31.869,31.8821,39100.0
2008-08-13 12:40:00,48.65,48.71,48.62,48.7,53200.0,31.8821,31.9214,31.8624,31.9149,53200.0
2008-08-13 12:50:00,48.7,48.74,48.64,48.69,37400.0,31.9149,31.9411,31.8755,31.9083,37400.0
2008-08-13 13:00:00,48.69,48.71,48.67,48.67,38600.0,31.9083,31.9214,31.8952,31.8952,38600.0
2008-08-13 13:10:00,48.67,48.68,48.64,48.67,20000.0,31.8952,31.9018,31.8755,31.8952,20000.0
2008-08-13 13:20:00,48.67,48.78,48.66,48.77,56500.0,31.8952,31.9673,31.8887,31.9607,56500.0
2008-08-13 13:30:00,48.78,49.0,48.78,48.99,77900.0,31.9673,32.1115,31.9673,32.1049,77900.0
2008-08-13 13:40:00,49.0,49.15,48.99,49.07,152900.0,32.1115,32.2098,32.1049,32.1573,152900.0
2008-08-13 13:50:00,49.07,49.28,49.05,49.21,140800.0,32.1573,32.295,32.1442,32.2491,140800.0
2008-08-13 14:00:00,49.21,49.28,49.13,49.15,66600.0,32.2491,32.295,32.1967,32.2098,66600.0
2008-08-13 14:10:00,49.14,49.18,49.06,49.08,46100.0,32.2032,32.2294,32.1508,32.1639,46100.0
2008-08-13 14:20:00,49.1,49.12,48.95,48.97,97200.0,32.177,32.1901,32.0787,32.0918,97200.0
2008-08-13 14:30:00,48.95,48.97,48.91,48.95,66000.0,32.0787,32.0918,32.0525,32.0787,66000.0
2008-08-13 14:40:00,48.94,49.06,48.93,48.99,136400.0,32.0721,32.1508,32.0656,32.1049,136400.0
2008-08-13 14:50:00,49.0,49.14,48.92,49.11,108100.0,32.1115,32.2032,32.059,32.1836,108100.0
2008-08-13 15:00:00,49.12,49.19,49.06,49.07,77700.0,32.1901,32.236,32.1508,32.1573,77700.0
2008-08-13 15:10:00,49.08,49.18,49.07,49.09,66100.0,32.1639,32.2294,32.1573,32.1704,66100.0
2008-08-13 15:20:00,49.08,49.09,48.99,49.03,69900.0,32.1639,32.1704,32.1049,32.1311,69900.0
2008-08-13 15:30:00,49.03,49.05,48.89,49.0,111000.0,32.1311,32.1442,32.0394,32.1115,111000.0
2008-08-13 15:40:00,48.99,48.99,48.77,48.79,185300.0,32.1049,32.1049,31.9607,31.9738,185300.0
2008-08-13 15:50:00,48.8,49.0,48.75,49.0,211500.0,31.9804,32.1115,31.9476,32.1115,211500.0
2008-08-14 09:30:00,48.69,48.69,48.39,48.39,65200.0,31.9083,31.9083,31.7117,31.7117,65200.0
2008-08-14 09:40:00,48.39,48.58,48.36,48.51,51000.0,31.7117,31.8362,31.6921,31.7904,51000.0
2008-08-14 09:50:00,48.51,48.79,48.5,48.79,65900.0,31.7904,31.9738,31.7838,31.9738,65900.0
2008-08-14 10:00:00,48.79,48.84,48.69,48.69,44700.0,31.9738,32.0066,31.9083,31.9083,44700.0
2008-08-14 10:10:00,48.68,48.69,48.62,48.68,38600.0,31.9018,31.9083,31.8624,31.9018,38600.0
2008-08-14 10:20:00,48.67,48.84,48.62,48.83,39800.0,31.8952,32.0066,31.8624,32.0001,39800.0
2008-08-14 10:30:00,48.83,48.99,48.83,48.93,40500.0,32.0001,32.1049,32.0001,32.0656,40500.0
2008-08-14 10:40:00,48.92,49.12,48.91,49.1,38500.0,32.059,32.1901,32.0525,32.177,38500.0
2008-08-14 10:50:00,49.1,49.18,48.96,49.02,44000.0,32.177,32.2294,32.0853,32.1246,44000.0
2008-08-14 11:00:00,49.02,49.2,49.02,49.2,36700.0,32.1246,32.2425,32.1246,32.2425,36700.0
2008-08-14 11:10:00,49.2,49.38,49.18,49.35,63500.0,32.2425,32.3605,32.2294,32.3408,63500.0
2008-08-14 11:20:00,49.35,49.41,49.29,49.32,38700.0,32.3408,32.3802,32.3015,32.3212,38700.0
2008-08-14 11:30:00,49.32,49.33,49.28,49.29,18400.0,32.3212,32.3277,32.295,32.3015,18400.0
2008-08-14 11:40:00,49.29,49.37,49.24,49.34,27500.0,32.3015,32.3539,32.2687,32.3343,27500.0
2008-08-14 11:50:00,49.33,49.41,49.3,49.37,28500.0,32.3277,32.3802,32.3081,32.3539,28500.0
2008-08-14 12:00:00,49.38,49.43,49.29,49.29,37400.0,32.3605,32.3933,32.3015,32.3015,37400.0
2008-08-14 12:10:00,49.29,49.42,49.29,49.38,46900.0,32.3015,32.3867,32.3015,32.3605,46900.0
2008-08-14 12:20:00,49.39,49.41,49.2,49.2,37200.0,32.367,32.3802,32.2425,32.2425,37200.0
2008-08-14 12:30:00,49.2,49.3,49.18,49.21,46500.0,32.2425,32.3081,32.2294,32.2491,46500.0
2008-08-14 12:40:00,49.22,49.58,49.22,49.52,39800.0,32.2556,32.4916,32.2556,32.4522,39800.0
2008-08-14 12:50:00,49.51,49.56,49.5,49.5,21000.0,32.4457,32.4785,32.4391,32.4391,21000.0
2008-08-14 13:00:00,49.5,49.53,49.19,49.41,38300.0,32.4391,32.4588,32.236,32.3802,38300.0
2008-08-14 13:10:00,49.41,49.47,49.36,49.36,19800.0,32.3802,32.4195,32.3474,32.3474,19800.0
2008-08-14 13:20:00,49.35,49.39,49.27,49.29,26600.0,32.3408,32.367,32.2884,32.3015,26600.0
2008-08-14 13:30:00,49.28,49.28,49.21,49.23,20400.0,32.295,32.295,32.2491,32.2622,20400.0
2008-08-14 13:40:00,49.23,49.27,49.15,49.22,31600.0,32.2622,32.2884,32.2098,32.2556,31600.0
2008-08-14 13:50:00,49.2,49.33,49.19,49.32,29100.0,32.2425,32.3277,32.236,32.3212,29100.0
2008-08-14 14:00:00,49.33,49.43,49.32,49.41,60900.0,32.3277,32.3933,32.3212,32.3802,60900.0
2008-08-14 14:10:00,49.4,49.4,49.29,49.4,34300.0,32.3736,32.3736,32.3015,32.3736,34300.0
2008-08-14 14:20:00,49.38,49.4,49.22,49.28,24700.0,32.3605,32.3736,32.2556,32.295,24700.0
2008-08-14 14:30:00,49.27,49.29,49.24,49.27,19500.0,32.2884,32.3015,32.2687,32.2884,19500.0
2008-08-14 14:40:00,49.27,49.33,49.14,49.18,49100.0,32.2884,32.3277,32.2032,32.2294,49100.0
2008-08-14 14:50:00,49.18,49.22,49.08,49.08,56500.0,32.2294,32.2556,32.1639,32.1639,56500.0
2008-08-14 15:00:00,49.08,49.12,48.99,49.01,93500.0,32.1639,32.1901,32.1049,32.118,93500.0
2008-08-14 15:10:00,49.01,49.14,48.97,49.13,70300.0,32.118,32.2032,32.0918,32.1967,70300.0
2008-08-14 15:20:00,49.14,49.19,49.11,49.14,42700.0,32.2032,32.236,32.1836,32.2032,42700.0
2008-08-14 15:30:00,49.14,49.31,49.14,49.31,90900.0,32.2032,32.3146,32.2032,32.3146,90900.0
2008-08-14 15:40:00,49.31,49.41,49.28,49.35,73000.0,32.3146,32.3802,32.295,32.3408,73000.0
2008-08-14 15:50:00,49.34,49.39,49.3,49.36,145100.0,32.3343,32.367,32.3081,32.3474,145100.0
2008-08-15 09:30:00,49.55,50.12,49.55,49.95,350400.0,32.4719,32.8454,32.4719,32.734,350400.0
2008-08-15 09:40:00,49.95,50.22,49.94,50.09,46400.0,32.734,32.911,32.7275,32.8258,46400.0
2008-08-15 09:50:00,50.09,50.13,49.78,49.94,43300.0,32.8258,32.852,32.6226,32.7275,43300.0
2008-08-15 10:00:00,49.94,49.94,49.48,49.65,37900.0,32.7275,32.7275,32.426,32.5374,37900.0
2008-08-15 10:10:00,49.66,49.78,49.63,49.71,41400.0,32.544,32.6226,32.5243,32.5768,41400.0
2008-08-15 10:20:00,49.74,49.88,49.62,49.64,46000.0,32.5964,32.6882,32.5178,32.5309,46000.0
2008-08-15 10:30:00,49.62,49.76,49.62,49.72,27400.0,32.5178,32.6095,32.5178,32.5833,27400.0
2008-08-15 10:40:00,49.71,49.87,49.71,49.87,17000.0,32.5768,32.6816,32.5768,32.6816,17000.0
2008-08-15 10:50:00,49.87,49.96,49.84,49.88,55100.0,32.6816,32.7406,32.6619,32.6882,55100.0
2008-08-15 11:00:00,49.89,49.89,49.66,49.67,33300.0,32.6947,32.6947,32.544,32.5505,33300.0
2008-08-15 11:10:00,49.66,49.81,49.64,49.74,43000.0,32.544,32.6423,32.5309,32.5964,43000.0
2008-08-15 11:20:00,49.73,49.75,49.61,49.63,47300.0,32.5899,32.603,32.5112,32.5243,47300.0
2008-08-15 11:30:00,49.63,49.72,49.48,49.51,58900.0,32.5243,32.5833,32.426,32.4457,58900.0
2008-08-15 11:40:00,49.51,49.51,49.34,49.41,69300.0,32.4457,32.4457,32.3343,32.3802,69300.0
2008-08-15 11:50:00,49.41,49.46,49.35,49.45,49800.0,32.3802,32.4129,32.3408,32.4064,49800.0
2008-08-15 12:00:00,49.45,49.46,49.33,49.34,34900.0,32.4064,32.4129,32.3277,32.3343,34900.0
2008-08-15 12:10:00,49.34,49.37,49.25,49.36,29100.0,32.3343,32.3539,32.2753,32.3474,29100.0
2008-08-15 12:20:00,49.37,49.42,49.36,49.41,29300.0,32.3539,32.3867,32.3474,32.3802,29300.0
2008-08-15 12:30:00,49.4,49.46,49.33,49.36,64300.0,32.3736,32.4129,32.3277,32.3474,64300.0
2008-08-15 12:40:00,49.36,49.4,49.31,49.37,28200.0,32.3474,32.3736,32.3146,32.3539,28200.0
2008-08-15 12:50:00,49.37,49.41,49.34,49.34,18100.0,32.3539,32.3802,32.3343,32.3343,18100.0
2008-08-15 13:00:00,49.34,49.36,49.27,49.31,28800.0,32.3343,32.3474,32.2884,32.3146,28800.0
2008-08-15 13:10:00,49.31,49.31,49.19,49.21,58500.0,32.3146,32.3146,32.236,32.2491,58500.0
2008-08-15 13:20:00,49.2,49.25,49.15,49.2,60900.0,32.2425,32.2753,32.2098,32.2425,60900.0
2008-08-15 13:30:00,49.2,49.31,49.17,49.3,47000.0,32.2425,32.3146,32.2229,32.3081,47000.0
2008-08-15 13:40:00,49.3,49.33,49.25,49.32,35800.0,32.3081,32.3277,32.2753,32.3212,35800.0
2008-08-15 13:50:00,49.33,49.33,49.28,49.32,14600.0,32.3277,32.3277,32.295,32.3212,14600.0
2008-08-15 14:00:00,49.33,49.35,49.25,49.27,37100.0,32.3277,32.3408,32.2753,32.2884,37100.0
2008-08-15 14:10:00,49.27,49.29,49.25,49.25,47400.0,32.2884,32.3015,32.2753,32.2753,47400.0
2008-08-15 14:20:00,49.26,49.32,49.25,49.31,47500.0,32.2819,32.3212,32.2753,32.3146,47500.0
2008-08-15 14:30:00,49.3,49.35,49.3,49.33,36900.0,32.3081,32.3408,32.3081,32.3277,36900.0
2008-08-15 14:40:00,49.32,49.41,49.32,49.37,27900.0,32.3212,32.3802,32.3212,32.3539,27900.0
2008-08-15 14:50:00,49.37,49.48,49.36,49.47,25500.0,32.3539,32.426,32.3474,32.4195,25500.0
2008-08-15 15:00:00,49.47,49.62,49.46,49.54,59800.0,32.4195,32.5178,32.4129,32.4653,59800.0
2008-08-15 15:10:00,49.56,49.57,49.51,49.54,39700.0,32.4785,32.485,32.4457,32.4653,39700.0
2008-08-15 15:20:00,49.54,49.57,49.5,49.53,111300.0,32.4653,32.485,32.4391,32.4588,111300.0
2008-08-15 15:30:00,49.52,49.53,49.42,49.42,137000.0,32.4522,32.4588,32.3867,32.3867,137000.0
2008-08-15 15:40:00,49.42,49.46,49.34,49.39,164400.0,32.3867,32.4129,32.3343,32.367,164400.0
2008-08-15 15:50:00,49.39,49.54,49.38,49.49,277000.0,32.367,32.4653,32.3605,32.4326,277000.0
2008-08-18 09:30:00,49.71,49.96,49.56,49.56,47300.0,32.5768,32.7406,32.4785,32.4785,47300.0
2008-08-18 09:40:00,49.56,49.63,49.32,49.36,50100.0,32.4785,32.5243,32.3212,32.3474,50100.0
2008-08-18 09:50:00,49.36,49.46,49.31,49.43,43500.0,32.3474,32.4129,32.3146,32.3933,43500.0
2008-08-18 10:00:00,49.46,49.48,49.38,49.46,25800.0,32.4129,32.426,32.3605,32.4129,25800.0
2008-08-18 10:10:00,49.46,49.49,49.38,49.43,28300.0,32.4129,32.4326,32.3605,32.3933,28300.0
2008-08-18 10:20:00,49.44,49.59,49.42,49.56,35500.0,32.3998,32.4981,32.3867,32.4785,35500.0
2008-08-18 10:30:00,49.55,49.66,49.55,49.62,38500.0,32.4719,32.544,32.4719,32.5178,38500.0
2008-08-18 10:40:00,49.62,49.66,49.57,49.6,32800.0,32.5178,32.544,32.485,32.5047,32800.0
2008-08-18 10:50:00,49.6,49.63,49.54,49.59,42200.0,32.5047,32.5243,32.4653,32.4981,42200.0
2008-08-18 11:00:00,49.59,49.68,49.47,49.55,41800.0,32.4981,32.5571,32.4195,32.4719,41800.0
2008-08-18 11:10:00,49.55,49.58,49.37,49.41,51500.0,32.4719,32.4916,32.3539,32.3802,51500.0
2008-08-18 11:20:00,49.42,49.45,49.37,49.44,24100.0,32.3867,32.4064,32.3539,32.3998,24100.0
2008-08-18 11:30:00,49.45,49.51,49.44,49.5,17700.0,32.4064,32.4457,32.3998,32.4391,17700.0
2008-08-18 11:40:00,49.5,49.5,49.45,49.5,16600.0,32.4391,32.4391,32.4064,32.4391,16600.0
2008-08-18 11:50:00,49.49,49.57,49.32,49.32,46900.0,32.4326,32.485,32.3212,32.3212,46900.0
2008-08-18 12:00:00,49.32,49.32,49.19,49.24,26900.0,32.3212,32.3212,32.236,32.2687,26900.0
2008-08-18 12:10:00,49.24,49.31,49.23,49.31,20300.0,32.2687,32.3146,32.2622,32.3146,20300.0
2008-08-18 12:20:00,49.31,49.4,49.28,49.39,31400.0,32.3146,32.3736,32.295,32.367,31400.0
2008-08-18 12:30:00,49.4,49.42,49.29,49.29,43000.0,32.3736,32.3867,32.3015,32.3015,43000.0
2008-08-18 12:40:00,49.29,49.29,49.17,49.22,53300.0,32.3015,32.3015,32.2229,32.2556,53300.0
2008-08-18 12:50:00,49.21,49.21,49.13,49.14,29300.0,32.2491,32.2491,32.1967,32.2032,29300.0
2008-08-18 13:00:00,49.15,49.25,49.14,49.2,34600.0,32.2098,32.2753,32.2032,32.2425,34600.0
2008-08-18 13:10:00,49.19,49.2,49.09,49.13,36500.0,32.236,32.2425,32.1704,32.1967,36500.0
2008-08-18 13:20:00,49.12,49.23,49.11,49.2,33200.0,32.1901,32.2622,32.1836,32.2425,33200.0
2008-08-18 13:30:00,49.19,49.23,49.12,49.14,36900.0,32.236,32.2622,32.1901,32.2032,36900.0
2008-08-18 13:40:00,49.13,49.14,49.01,49.01,31700.0,32.1967,32.2032,32.118,32.118,31700.0
2008-08-18 13:50:00,49.01,49.02,48.93,48.94,40900.0,32.118,32.1246,32.0656,32.0721,40900.0
2008-08-18 14:00:00,48.94,48.95,48.89,48.93,42800.0,32.0721,32.0787,32.0394,32.0656,42800.0
2008-08-18 14:10:00,48.93,49.02,48.93,48.97,59000.0,32.0656,32.1246,32.0656,32.0918,59000.0
2008-08-18 14:20:00,48.97,48.99,48.86,48.97,62800.0,32.0918,32.1049,32.0197,32.0918,62800.0
2008-08-18 14:30:00,48.96,48.96,48.88,48.89,47300.0,32.0853,32.0853,32.0328,32.0394,47300.0
2008-08-18 14:40:00,48.89,48.92,48.86,48.88,48500.0,32.0394,32.059,32.0197,32.0328,48500.0
2008-08-18 14:50:00,48.87,48.88,48.78,48.78,46100.0,32.0263,32.0328,31.9673,31.9673,46100.0
2008-08-18 15:00:00,48.77,48.78,48.65,48.72,73200.0,31.9607,31.9673,31.8821,31.928,73200.0
2008-08-18 15:10:00,48.72,48.77,48.58,48.58,209800.0,31.928,31.9607,31.8362,31.8362,209800.0
2008-08-18 15:20:00,48.58,48.78,48.56,48.72,137200.0,31.8362,31.9673,31.8231,31.928,137200.0
2008-08-18 15:30:00,48.71,48.86,48.7,48.82,107900.0,31.9214,32.0197,31.9149,31.9935,107900.0
2008-08-18 15:40:00,48.82,48.82,48.64,48.64,167400.0,31.9935,31.9935,31.8755,31.8755,167400.0
2008-08-18 15:50:00,48.64,49.0,48.63,48.98,221100.0,31.8755,32.1115,31.869,32.0984,221100.0
2008-08-19 09:30:00,48.95,49.08,48.55,48.61,103000.0,32.0787,32.1639,31.8166,31.8559,103000.0
2008-08-19 09:40:00,48.58,48.72,48.48,48.5,52100.0,31.8362,31.928,31.7707,31.7838,52100.0
2008-08-19 09:50:00,48.5,48.56,48.41,48.44,51000.0,31.7838,31.8231,31.7248,31.7445,51000.0
2008-08-19 10:00:00,48.44,48.52,48.37,48.43,96800.0,31.7445,31.7969,31.6986,31.7379,96800.0
2008-08-19 10:10:00,48.44,48.5,48.4,48.45,74300.0,31.7445,31.7838,31.7183,31.751,74300.0
2008-08-19 10:20:00,48.46,48.5,48.44,48.46,104800.0,31.7576,31.7838,31.7445,31.7576,104800.0
2008-08-19 10:30:00,48.46,48.55,48.45,48.55,53800.0,31.7576,31.8166,31.751,31.8166,53800.0
2008-08-19 10:40:00,48.55,48.63,48.5,48.52,36600.0,31.8166,31.869,31.7838,31.7969,36600.0
2008-08-19 10:50:00,48.51,48.53,48.4,48.52,107800.0,31.7904,31.8035,31.7183,31.7969,107800.0
2008-08-19 11:00:00,48.52,48.52,48.45,48.48,92300.0,31.7969,31.7969,31.751,31.7707,92300.0
2008-08-19 11:10:00,48.47,48.5,48.42,48.44,74200.0,31.7641,31.7838,31.7314,31.7445,74200.0
2008-08-19 11:20:00,48.43,48.47,48.36,48.41,63800.0,31.7379,31.7641,31.6921,31.7248,63800.0
2008-08-19 11:30:00,48.39,48.41,48.22,48.29,79100.0,31.7117,31.7248,31.6003,31.6462,79100.0
2008-08-19 11:40:00,48.3,48.36,48.21,48.23,73600.0,31.6527,31.6921,31.5938,31.6069,73600.0
2008-08-19 11:50:00,48.23,48.39,48.15,48.16,79100.0,31.6069,31.7117,31.5544,31.561,79100.0
2008-08-19 12:00:00,48.15,48.24,48.14,48.14,31400.0,31.5544,31.6134,31.5479,31.5479,31400.0
2008-08-19 12:10:00,48.15,48.3,48.14,48.3,31300.0,31.5544,31.6527,31.5479,31.6527,31300.0
2008-08-19 12:20:00,48.3,48.3,48.21,48.25,28200.0,31.6527,31.6527,31.5938,31.62,28200.0
2008-08-19 12:30:00,48.24,48.32,48.22,48.3,35200.0,31.6134,31.6658,31.6003,31.6527,35200.0
2008-08-19 12:40:00,48.3,48.31,48.25,48.3,24400.0,31.6527,31.6593,31.62,31.6527,24400.0
2008-08-19 12:50:00,48.29,48.3,48.22,48.24,31400.0,31.6462,31.6527,31.6003,31.6134,31400.0
2008-08-19 13:00:00,48.24,48.28,48.23,48.25,23000.0,31.6134,31.6396,31.6069,31.62,23000.0
2008-08-19 13:10:00,48.24,48.37,48.24,48.3,26700.0,31.6134,31.6986,31.6134,31.6527,26700.0
2008-08-19 13:20:00,48.3,48.4,48.3,48.34,48200.0,31.6527,31.7183,31.6527,31.6789,48200.0
2008-08-19 13:30:00,48.34,48.41,48.29,48.3,45100.0,31.6789,31.7248,31.6462,31.6527,45100.0
2008-08-19 13:40:00,48.31,48.41,48.27,48.31,48500.0,31.6593,31.7248,31.6331,31.6593,48500.0
2008-08-19 13:50:00,48.32,48.4,48.1,48.12,39200.0,31.6658,31.7183,31.5217,31.5348,39200.0
2008-08-19 14:00:00,48.12,48.28,48.11,48.27,42700.0,31.5348,31.6396,31.5282,31.6331,42700.0
2008-08-19 14:10:00,48.26,48.3,48.18,48.19,34800.0,31.6265,31.6527,31.5741,31.5806,34800.0
2008-08-19 14:20:00,48.19,48.22,48.09,48.13,41900.0,31.5806,31.6003,31.5151,31.5413,41900.0
2008-08-19 14:30:00,48.11,48.15,48.09,48.1,37500.0,31.5282,31.5544,31.5151,31.5217,37500.0
2008-08-19 14:40:00,48.09,48.09,48.01,48.05,58600.0,31.5151,31.5151,31.4627,31.4889,58600.0
2008-08-19 14:50:00,48.05,48.07,48.02,48.07,71100.0,31.4889,31.502,31.4692,31.502,71100.0
2008-08-19 15:00:00,48.07,48.07,47.93,47.97,68900.0,31.502,31.502,31.4103,31.4365,68900.0
2008-08-19 15:10:00,47.98,48.03,47.95,47.95,77200.0,31.443,31.4758,31.4234,31.4234,77200.0
2008-08-19 15:20:00,47.95,47.99,47.83,47.87,248600.0,31.4234,31.4496,31.3447,31.3709,248600.0
2008-08-19 15:30:00,47.87,47.89,47.76,47.82,174900.0,31.3709,31.384,31.2989,31.3382,174900.0
2008-08-19 15:40:00,47.82,47.89,47.77,47.79,311000.0,31.3382,31.384,31.3054,31.3185,311000.0
2008-08-19 15:50:00,47.79,47.98,47.76,47.96,398800.0,31.3185,31.443,31.2989,31.4299,398800.0
2008-08-20 09:30:00,48.05,48.05,47.55,47.75,71800.0,31.4889,31.4889,31.1612,31.2923,71800.0
2008-08-20 09:40:00,47.74,47.77,47.25,47.27,88700.0,31.2857,31.3054,30.9646,30.9777,88700.0
2008-08-20 09:50:00,47.28,47.38,47.26,47.32,76000.0,30.9843,31.0498,30.9712,31.0105,76000.0
2008-08-20 10:00:00,47.32,47.34,47.25,47.27,69300.0,31.0105,31.0236,30.9646,30.9777,69300.0
2008-08-20 10:10:00,47.28,47.65,47.28,47.63,86500.0,30.9843,31.2268,30.9843,31.2137,86500.0
2008-08-20 10:20:00,47.62,47.67,47.45,47.46,62800.0,31.2071,31.2399,31.0957,31.1022,62800.0
2008-08-20 10:30:00,47.47,47.75,47.46,47.69,55300.0,31.1088,31.2923,31.1022,31.253,55300.0
2008-08-20 10:40:00,47.68,47.81,47.62,47.76,97000.0,31.2464,31.3316,31.2071,31.2989,97000.0
2008-08-20 10:50:00,47.75,47.97,47.74,47.97,82700.0,31.2923,31.4365,31.2857,31.4365,82700.0
2008-08-20 11:00:00,47.96,48.03,47.83,48.0,66000.0,31.4299,31.4758,31.3447,31.4561,66000.0
2008-08-20 11:10:00,48.0,48.09,47.94,47.96,49300.0,31.4561,31.5151,31.4168,31.4299,49300.0
2008-08-20 11:20:00,47.94,48.0,47.91,47.97,33300.0,31.4168,31.4561,31.3972,31.4365,33300.0
2008-08-20 11:30:00,47.97,47.97,47.72,47.73,31800.0,31.4365,31.4365,31.2726,31.2792,31800.0
2008-08-20 11:40:00,47.73,47.74,47.6,47.66,32700.0,31.2792,31.2857,31.194,31.2333,32700.0
2008-08-20 11:50:00,47.66,47.8,47.66,47.79,19300.0,31.2333,31.3251,31.2333,31.3185,19300.0
2008-08-20 12:00:00,47.77,47.85,47.63,47.68,38700.0,31.3054,31.3578,31.2137,31.2464,38700.0
2008-08-20 12:10:00,47.68,47.74,47.65,47.68,27100.0,31.2464,31.2857,31.2268,31.2464,27100.0
2008-08-20 12:20:00,47.68,47.81,47.65,47.79,27500.0,31.2464,31.3316,31.2268,31.3185,27500.0
2008-08-20 12:30:00,47.79,47.81,47.7,47.71,24600.0,31.3185,31.3316,31.2595,31.2661,24600.0
2008-08-20 12:40:00,47.7,47.77,47.63,47.63,25700.0,31.2595,31.3054,31.2137,31.2137,25700.0
2008-08-20 12:50:00,47.62,47.71,47.58,47.71,23900.0,31.2071,31.2661,31.1809,31.2661,23900.0
2008-08-20 13:00:00,47.7,47.85,47.69,47.84,23600.0,31.2595,31.3578,31.253,31.3513,23600.0
2008-08-20 13:10:00,47.84,47.87,47.82,47.82,25800.0,31.3513,31.3709,31.3382,31.3382,25800.0
2008-08-20 13:20:00,47.84,47.85,47.72,47.8,28700.0,31.3513,31.3578,31.2726,31.3251,28700.0
2008-08-20 13:30:00,47.8,47.86,47.79,47.82,19500.0,31.3251,31.3644,31.3185,31.3382,19500.0
2008-08-20 13:40:00,47.81,47.91,47.79,47.9,27200.0,31.3316,31.3972,31.3185,31.3906,27200.0
2008-08-20 13:50:00,47.89,47.89,47.8,47.85,21100.0,31.384,31.384,31.3251,31.3578,21100.0
2008-08-20 14:00:00,47.84,47.84,47.65,47.66,35200.0,31.3513,31.3513,31.2268,31.2333,35200.0
2008-08-20 14:10:00,47.65,47.65,47.47,47.48,39000.0,31.2268,31.2268,31.1088,31.1154,39000.0
2008-08-20 14:20:00,47.48,47.57,47.44,47.52,36700.0,31.1154,31.1743,31.0891,31.1416,36700.0
2008-08-20 14:30:00,47.51,47.54,47.46,47.49,30400.0,31.135,31.1547,31.1022,31.1219,30400.0
2008-08-20 14:40:00,47.48,47.55,47.46,47.5,35000.0,31.1154,31.1612,31.1022,31.1285,35000.0
2008-08-20 14:50:00,47.51,47.7,47.48,47.69,45100.0,31.135,31.2595,31.1154,31.253,45100.0
2008-08-20 15:00:00,47.69,47.81,47.69,47.77,54600.0,31.253,31.3316,31.253,31.3054,54600.0
2008-08-20 15:10:00,47.76,47.77,47.62,47.64,53500.0,31.2989,31.3054,31.2071,31.2202,53500.0
2008-08-20 15:20:00,47.64,47.74,47.57,47.71,52100.0,31.2202,31.2857,31.1743,31.2661,52100.0
2008-08-20 15:30:00,47.72,47.8,47.61,47.79,107300.0,31.2726,31.3251,31.2006,31.3185,107300.0
2008-08-20 15:40:00,47.78,47.93,47.77,47.81,103700.0,31.312,31.4103,31.3054,31.3316,103700.0
2008-08-20 15:50:00,47.81,47.92,47.78,47.91,151200.0,31.3316,31.4037,31.312,31.3972,151200.0
2008-08-21 09:30:00,47.58,47.95,47.23,47.79,78200.0,31.1809,31.4234,30.9515,31.3185,78200.0
2008-08-21 09:40:00,47.8,47.86,47.64,47.66,63500.0,31.3251,31.3644,31.2202,31.2333,63500.0
2008-08-21 09:50:00,47.65,48.05,47.64,48.05,57000.0,31.2268,31.4889,31.2202,31.4889,57000.0
2008-08-21 10:00:00,48.05,48.17,47.98,48.01,79400.0,31.4889,31.5675,31.443,31.4627,79400.0
2008-08-21 10:10:00,48.01,48.14,47.87,48.14,46200.0,31.4627,31.5479,31.3709,31.5479,46200.0
2008-08-21 10:20:00,48.14,48.22,48.07,48.09,63900.0,31.5479,31.6003,31.502,31.5151,63900.0
2008-08-21 10:30:00,48.09,48.1,47.81,47.92,118900.0,31.5151,31.5217,31.3316,31.4037,118900.0
2008-08-21 10:40:00,47.91,47.92,47.6,47.65,50000.0,31.3972,31.4037,31.194,31.2268,50000.0
2008-08-21 10:50:00,47.65,47.79,47.53,47.79,32600.0,31.2268,31.3185,31.1481,31.3185,32600.0
2008-08-21 11:00:00,47.81,47.81,47.6,47.62,37700.0,31.3316,31.3316,31.194,31.2071,37700.0
2008-08-21 11:10:00,47.64,47.68,47.53,47.55,49500.0,31.2202,31.2464,31.1481,31.1612,49500.0
2008-08-21 11:20:00,47.55,47.68,47.54,47.66,43400.0,31.1612,31.2464,31.1547,31.2333,43400.0
2008-08-21 11:30:00,47.67,47.7,47.64,47.68,30100.0,31.2399,31.2595,31.2202,31.2464,30100.0
2008-08-21 11:40:00,47.68,47.88,47.66,47.79,46200.0,31.2464,31.3775,31.2333,31.3185,46200.0
2008-08-21 11:50:00,47.79,47.8,47.73,47.75,28000.0,31.3185,31.3251,31.2792,31.2923,28000.0
2008-08-21 12:00:00,47.76,47.88,47.75,47.83,38100.0,31.2989,31.3775,31.2923,31.3447,38100.0
2008-08-21 12:10:00,47.83,47.88,47.79,47.86,29800.0,31.3447,31.3775,31.3185,31.3644,29800.0
2008-08-21 12:20:00,47.87,47.87,47.78,47.78,35600.0,31.3709,31.3709,31.312,31.312,35600.0
2008-08-21 12:30:00,47.79,47.88,47.79,47.85,28500.0,31.3185,31.3775,31.3185,31.3578,28500.0
2008-08-21 12:40:00,47.85,47.88,47.8,47.86,17200.0,31.3578,31.3775,31.3251,31.3644,17200.0
2008-08-21 12:50:00,47.88,47.91,47.86,47.89,21400.0,31.3775,31.3972,31.3644,31.384,21400.0
2008-08-21 13:00:00,47.89,47.94,47.87,47.94,36000.0,31.384,31.4168,31.3709,31.4168,36000.0
2008-08-21 13:10:00,47.95,48.04,47.91,48.03,36600.0,31.4234,31.4823,31.3972,31.4758,36600.0
2008-08-21 13:20:00,48.03,48.12,48.02,48.03,47800.0,31.4758,31.5348,31.4692,31.4758,47800.0
2008-08-21 13:30:00,48.04,48.18,48.01,48.16,32800.0,31.4823,31.5741,31.4627,31.561,32800.0
2008-08-21 13:40:00,48.16,48.16,48.05,48.12,34700.0,31.561,31.561,31.4889,31.5348,34700.0
2008-08-21 13:50:00,48.14,48.16,48.05,48.11,52400.0,31.5479,31.561,31.4889,31.5282,52400.0
2008-08-21 14:00:00,48.1,48.17,48.09,48.14,45400.0,31.5217,31.5675,31.5151,31.5479,45400.0
2008-08-21 14:10:00,48.15,48.32,48.13,48.26,63600.0,31.5544,31.6658,31.5413,31.6265,63600.0
2008-08-21 14:20:00,48.25,48.27,48.18,48.2,42100.0,31.62,31.6331,31.5741,31.5872,42100.0
2008-08-21 14:30:00,48.19,48.34,48.19,48.28,46200.0,31.5806,31.6789,31.5806,31.6396,46200.0
2008-08-21 14:40:00,48.28,48.44,48.26,48.35,45000.0,31.6396,31.7445,31.6265,31.6855,45000.0
2008-08-21 14:50:00,48.35,48.41,48.29,48.29,34400.0,31.6855,31.7248,31.6462,31.6462,34400.0
2008-08-21 15:00:00,48.3,48.36,48.23,48.27,39300.0,31.6527,31.6921,31.6069,31.6331,39300.0
2008-08-21 15:10:00,48.27,48.37,48.24,48.29,69200.0,31.6331,31.6986,31.6134,31.6462,69200.0
2008-08-21 15:20:00,48.29,48.31,48.23,48.25,64300.0,31.6462,31.6593,31.6069,31.62,64300.0
2008-08-21 15:30:00,48.25,48.31,48.17,48.25,96000.0,31.62,31.6593,31.5675,31.62,96000.0
2008-08-21 15:40:00,48.25,48.33,48.24,48.31,96600.0,31.62,31.6724,31.6134,31.6593,96600.0
2008-08-21 15:50:00,48.32,48.35,48.23,48.27,147400.0,31.6658,31.6855,31.6069,31.6331,147400.0
2008-08-22 09:30:00,48.51,48.67,48.51,48.55,53900.0,31.7904,31.8952,31.7904,31.8166,53900.0
2008-08-22 09:40:00,48.56,48.92,48.56,48.91,52000.0,31.8231,32.059,31.8231,32.0525,52000.0
2008-08-22 09:50:00,48.92,48.92,48.68,48.73,80700.0,32.059,32.059,31.9018,31.9345,80700.0
2008-08-22 10:00:00,48.72,48.8,48.54,48.63,73700.0,31.928,31.9804,31.81,31.869,73700.0
2008-08-22 10:10:00,48.63,48.76,48.59,48.75,45200.0,31.869,31.9542,31.8428,31.9476,45200.0
2008-08-22 10:20:00,48.76,48.88,48.75,48.87,36200.0,31.9542,32.0328,31.9476,32.0263,36200.0
2008-08-22 10:30:00,48.87,48.98,48.87,48.98,38600.0,32.0263,32.0984,32.0263,32.0984,38600.0
2008-08-22 10:40:00,48.97,49.11,48.95,49.07,61000.0,32.0918,32.1836,32.0787,32.1573,61000.0
2008-08-22 10:50:00,49.06,49.1,48.95,49.01,64700.0,32.1508,32.177,32.0787,32.118,64700.0
2008-08-22 11:00:00,49.01,49.09,49.0,49.03,44800.0,32.118,32.1704,32.1115,32.1311,44800.0
2008-08-22 11:10:00,49.03,49.03,48.93,48.98,31800.0,32.1311,32.1311,32.0656,32.0984,31800.0
2008-08-22 11:20:00,48.98,49.01,48.88,48.89,30600.0,32.0984,32.118,32.0328,32.0394,30600.0
2008-08-22 11:30:00,48.89,48.9,48.78,48.78,24900.0,32.0394,32.0459,31.9673,31.9673,24900.0
2008-08-22 11:40:00,48.78,48.81,48.69,48.72,26800.0,31.9673,31.987,31.9083,31.928,26800.0
2008-08-22 11:50:00,48.72,48.73,48.67,48.73,15500.0,31.928,31.9345,31.8952,31.9345,15500.0
2008-08-22 12:00:00,48.72,48.72,48.49,48.53,26600.0,31.928,31.928,31.7772,31.8035,26600.0
2008-08-22 12:10:00,48.53,48.62,48.52,48.55,18500.0,31.8035,31.8624,31.7969,31.8166,18500.0
2008-08-22 12:20:00,48.54,48.64,48.53,48.63,28700.0,31.81,31.8755,31.8035,31.869,28700.0
2008-08-22 12:30:00,48.62,48.7,48.54,48.54,27100.0,31.8624,31.9149,31.81,31.81,27100.0
2008-08-22 12:40:00,48.54,48.63,48.53,48.54,24000.0,31.81,31.869,31.8035,31.81,24000.0
2008-08-22 12:50:00,48.55,48.67,48.54,48.67,15900.0,31.8166,31.8952,31.81,31.8952,15900.0
2008-08-22 13:00:00,48.67,48.85,48.67,48.85,25200.0,31.8952,32.0132,31.8952,32.0132,25200.0
2008-08-22 13:10:00,48.85,48.9,48.83,48.89,30100.0,32.0132,32.0459,32.0001,32.0394,30100.0
2008-08-22 13:20:00,48.89,48.95,48.88,48.92,23900.0,32.0394,32.0787,32.0328,32.059,23900.0
2008-08-22 13:30:00,48.93,49.0,48.84,48.86,34300.0,32.0656,32.1115,32.0066,32.0197,34300.0
2008-08-22 13:40:00,48.87,48.95,48.83,48.95,15100.0,32.0263,32.0787,32.0001,32.0787,15100.0
2008-08-22 13:50:00,48.94,49.03,48.91,49.0,36300.0,32.0721,32.1311,32.0525,32.1115,36300.0
2008-08-22 14:00:00,49.0,49.0,48.76,48.78,44200.0,32.1115,32.1115,31.9542,31.9673,44200.0
2008-08-22 14:10:00,48.78,48.89,48.76,48.88,32600.0,31.9673,32.0394,31.9542,32.0328,32600.0
2008-08-22 14:20:00,48.89,49.03,48.89,48.94,28900.0,32.0394,32.1311,32.0394,32.0721,28900.0
2008-08-22 14:30:00,48.95,48.96,48.87,48.91,15600.0,32.0787,32.0853,32.0263,32.0525,15600.0
2008-08-22 14:40:00,48.9,48.98,48.79,48.8,30000.0,32.0459,32.0984,31.9738,31.9804,30000.0
2008-08-22 14:50:00,48.8,48.84,48.76,48.8,20700.0,31.9804,32.0066,31.9542,31.9804,20700.0
2008-08-22 15:00:00,48.8,48.83,48.73,48.79,32400.0,31.9804,32.0001,31.9345,31.9738,32400.0
2008-08-22 15:10:00,48.78,48.92,48.78,48.9,26500.0,31.9673,32.059,31.9673,32.0459,26500.0
2008-08-22 15:20:00,48.89,48.93,48.83,48.9,37900.0,32.0394,32.0656,32.0001,32.0459,37900.0
2008-08-22 15:30:00,48.9,48.99,48.89,48.94,61800.0,32.0459,32.1049,32.0394,32.0721,61800.0
2008-08-22 15:40:00,48.94,48.98,48.88,48.95,53500.0,32.0721,32.0984,32.0328,32.0787,53500.0
2008-08-22 15:50:00,48.94,49.03,48.94,49.03,133000.0,32.0721,32.1311,32.0721,32.1311,133000.0
2008-08-25 09:30:00,48.57,48.85,48.52,48.67,52100.0,31.8297,32.0132,31.7969,31.8952,52100.0
2008-08-25 09:40:00,48.66,48.66,48.35,48.43,46900.0,31.8887,31.8887,31.6855,31.7379,46900.0
2008-08-25 09:50:00,48.47,48.47,48.35,48.4,44200.0,31.7641,31.7641,31.6855,31.7183,44200.0
2008-08-25 10:00:00,48.41,48.53,48.32,48.44,73700.0,31.7248,31.8035,31.6658,31.7445,73700.0
2008-08-25 10:10:00,48.44,48.63,48.42,48.6,49700.0,31.7445,31.869,31.7314,31.8493,49700.0
2008-08-25 10:20:00,48.61,48.73,48.6,48.68,38300.0,31.8559,31.9345,31.8493,31.9018,38300.0
2008-08-25 10:30:00,48.68,48.73,48.64,48.69,43700.0,31.9018,31.9345,31.8755,31.9083,43700.0
2008-08-25 10:40:00,48.68,48.74,48.58,48.58,38900.0,31.9018,31.9411,31.8362,31.8362,38900.0
2008-08-25 10:50:00,48.58,48.59,48.42,48.49,62100.0,31.8362,31.8428,31.7314,31.7772,62100.0
2008-08-25 11:00:00,48.49,48.51,48.35,48.35,76800.0,31.7772,31.7904,31.6855,31.6855,76800.0
2008-08-25 11:10:00,48.36,48.36,48.18,48.22,69200.0,31.6921,31.6921,31.5741,31.6003,69200.0
2008-08-25 11:20:00,48.22,48.24,48.13,48.15,54200.0,31.6003,31.6134,31.5413,31.5544,54200.0
2008-08-25 11:30:00,48.15,48.15,48.03,48.1,39200.0,31.5544,31.5544,31.4758,31.5217,39200.0
2008-08-25 11:40:00,48.11,48.18,48.1,48.18,13700.0,31.5282,31.5741,31.5217,31.5741,13700.0
2008-08-25 11:50:00,48.18,48.19,47.86,47.91,43700.0,31.5741,31.5806,31.3644,31.3972,43700.0
2008-08-25 12:00:00,47.91,47.95,47.82,47.93,53700.0,31.3972,31.4234,31.3382,31.4103,53700.0
2008-08-25 12:10:00,47.93,48.04,47.91,47.96,40900.0,31.4103,31.4823,31.3972,31.4299,40900.0
2008-08-25 12:20:00,47.96,47.97,47.85,47.89,30700.0,31.4299,31.4365,31.3578,31.384,30700.0
2008-08-25 12:30:00,47.89,48.03,47.88,48.03,24300.0,31.384,31.4758,31.3775,31.4758,24300.0
2008-08-25 12:40:00,48.03,48.11,48.0,48.02,42700.0,31.4758,31.5282,31.4561,31.4692,42700.0
2008-08-25 12:50:00,48.02,48.05,47.93,48.02,45900.0,31.4692,31.4889,31.4103,31.4692,45900.0
2008-08-25 13:00:00,48.02,48.19,48.01,48.19,49300.0,31.4692,31.5806,31.4627,31.5806,49300.0
2008-08-25 13:10:00,48.18,48.2,48.11,48.13,53600.0,31.5741,31.5872,31.5282,31.5413,53600.0
2008-08-25 13:20:00,48.14,48.27,48.13,48.21,53300.0,31.5479,31.6331,31.5413,31.5938,53300.0
2008-08-25 13:30:00,48.21,48.24,48.2,48.22,30300.0,31.5938,31.6134,31.5872,31.6003,30300.0
2008-08-25 13:40:00,48.22,48.29,48.14,48.25,60700.0,31.6003,31.6462,31.5479,31.62,60700.0
2008-08-25 13:50:00,48.26,48.31,48.19,48.26,28100.0,31.6265,31.6593,31.5806,31.6265,28100.0
2008-08-25 14:00:00,48.26,48.27,48.19,48.24,27500.0,31.6265,31.6331,31.5806,31.6134,27500.0
2008-08-25 14:10:00,48.23,48.27,48.14,48.18,27700.0,31.6069,31.6331,31.5479,31.5741,27700.0
2008-08-25 14:20:00,48.18,48.19,48.1,48.12,38300.0,31.5741,31.5806,31.5217,31.5348,38300.0
2008-08-25 14:30:00,48.13,48.16,48.09,48.1,26900.0,31.5413,31.561,31.5151,31.5217,26900.0
2008-08-25 14:40:00,48.11,48.23,48.06,48.19,23600.0,31.5282,31.6069,31.4955,31.5806,23600.0
2008-08-25 14:50:00,48.2,48.21,47.99,48.03,36700.0,31.5872,31.5938,31.4496,31.4758,36700.0
2008-08-25 15:00:00,48.02,48.03,47.91,47.95,39700.0,31.4692,31.4758,31.3972,31.4234,39700.0
2008-08-25 15:10:00,47.97,48.04,47.94,48.0,47600.0,31.4365,31.4823,31.4168,31.4561,47600.0
2008-08-25 15:20:00,48.0,48.03,47.95,48.0,46600.0,31.4561,31.4758,31.4234,31.4561,46600.0
2008-08-25 15:30:00,48.0,48.04,47.95,47.98,81500.0,31.4561,31.4823,31.4234,31.443,81500.0
2008-08-25 15:40:00,47.98,48.12,47.89,48.1,135700.0,31.443,31.5348,31.384,31.5217,135700.0
2008-08-25 15:50:00,48.09,48.16,48.03,48.15,191900.0,31.5151,31.561,31.4758,31.5544,191900.0
2008-08-26 09:30:00,48.15,48.34,47.74,47.84,77900.0,31.5544,31.6789,31.2857,31.3513,77900.0
2008-08-26 09:40:00,47.86,48.21,47.85,48.12,50500.0,31.3644,31.5938,31.3578,31.5348,50500.0
2008-08-26 09:50:00,48.11,48.11,47.98,48.07,35600.0,31.5282,31.5282,31.443,31.502,35600.0
2008-08-26 10:00:00,48.08,48.21,48.05,48.12,50600.0,31.5086,31.5938,31.4889,31.5348,50600.0
2008-08-26 10:10:00,48.12,48.19,48.11,48.14,42100.0,31.5348,31.5806,31.5282,31.5479,42100.0
2008-08-26 10:20:00,48.14,48.24,48.14,48.24,35700.0,31.5479,31.6134,31.5479,31.6134,35700.0
2008-08-26 10:30:00,48.24,48.41,48.24,48.37,49400.0,31.6134,31.7248,31.6134,31.6986,49400.0
2008-08-26 10:40:00,48.37,48.38,48.26,48.27,34500.0,31.6986,31.7052,31.6265,31.6331,34500.0
2008-08-26 10:50:00,48.26,48.27,48.21,48.27,27400.0,31.6265,31.6331,31.5938,31.6331,27400.0
2008-08-26 11:00:00,48.27,48.35,48.21,48.22,30400.0,31.6331,31.6855,31.5938,31.6003,30400.0
2008-08-26 11:10:00,48.23,48.35,48.2,48.32,38300.0,31.6069,31.6855,31.5872,31.6658,38300.0
2008-08-26 11:20:00,48.31,48.35,48.25,48.34,41100.0,31.6593,31.6855,31.62,31.6789,41100.0
2008-08-26 11:30:00,48.33,48.35,48.07,48.13,59400.0,31.6724,31.6855,31.502,31.5413,59400.0
2008-08-26 11:40:00,48.13,48.27,48.12,48.17,40200.0,31.5413,31.6331,31.5348,31.5675,40200.0
2008-08-26 11:50:00,48.18,48.28,48.18,48.23,38800.0,31.5741,31.6396,31.5741,31.6069,38800.0
2008-08-26 12:00:00,48.23,48.27,48.19,48.25,26700.0,31.6069,31.6331,31.5806,31.62,26700.0
2008-08-26 12:10:00,48.25,48.26,48.21,48.26,27400.0,31.62,31.6265,31.5938,31.6265,27400.0
2008-08-26 12:20:00,48.26,48.33,48.11,48.15,46800.0,31.6265,31.6724,31.5282,31.5544,46800.0
2008-08-26 12:30:00,48.16,48.27,48.15,48.26,34600.0,31.561,31.6331,31.5544,31.6265,34600.0
2008-08-26 12:40:00,48.26,48.4,48.23,48.37,29200.0,31.6265,31.7183,31.6069,31.6986,29200.0
2008-08-26 12:50:00,48.36,48.37,48.24,48.25,19500.0,31.6921,31.6986,31.6134,31.62,19500.0
2008-08-26 13:00:00,48.25,48.26,48.21,48.26,51000.0,31.62,31.6265,31.5938,31.6265,51000.0
2008-08-26 13:10:00,48.25,48.27,48.16,48.16,40700.0,31.62,31.6331,31.561,31.561,40700.0
2008-08-26 13:20:00,48.17,48.21,48.16,48.2,30500.0,31.5675,31.5938,31.561,31.5872,30500.0
2008-08-26 13:30:00,48.2,48.2,48.09,48.18,35800.0,31.5872,31.5872,31.5151,31.5741,35800.0
2008-08-26 13:40:00,48.18,48.18,48.11,48.15,48000.0,31.5741,31.5741,31.5282,31.5544,48000.0
2008-08-26 13:50:00,48.16,48.21,48.15,48.17,25400.0,31.561,31.5938,31.5544,31.5675,25400.0
2008-08-26 14:00:00,48.18,48.18,48.03,48.15,44100.0,31.5741,31.5741,31.4758,31.5544,44100.0
2008-08-26 14:10:00,48.14,48.18,48.02,48.03,28600.0,31.5479,31.5741,31.4692,31.4758,28600.0
2008-08-26 14:20:00,48.03,48.1,47.92,47.97,39500.0,31.4758,31.5217,31.4037,31.4365,39500.0
2008-08-26 14:30:00,47.95,48.01,47.91,47.99,37300.0,31.4234,31.4627,31.3972,31.4496,37300.0
2008-08-26 14:40:00,47.99,48.01,47.9,47.98,29200.0,31.4496,31.4627,31.3906,31.443,29200.0
2008-08-26 14:50:00,47.98,48.01,47.92,47.95,28500.0,31.443,31.4627,31.4037,31.4234,28500.0
2008-08-26 15:00:00,47.95,48.09,47.94,47.99,45100.0,31.4234,31.5151,31.4168,31.4496,45100.0
2008-08-26 15:10:00,47.99,48.17,47.96,48.14,95200.0,31.4496,31.5675,31.4299,31.5479,95200.0
2008-08-26 15:20:00,48.15,48.19,48.12,48.18,51300.0,31.5544,31.5806,31.5348,31.5741,51300.0
2008-08-26 15:30:00,48.2,48.26,48.15,48.2,71300.0,31.5872,31.6265,31.5544,31.5872,71300.0
2008-08-26 15:40:00,48.19,48.29,48.15,48.28,86300.0,31.5806,31.6462,31.5544,31.6396,86300.0
2008-08-26 15:50:00,48.29,48.33,48.25,48.31,106700.0,31.6462,31.6724,31.62,31.6593,106700.0
2008-08-27 09:30:00,48.43,48.68,48.09,48.48,61500.0,31.7379,31.9018,31.5151,31.7707,61500.0
2008-08-27 09:40:00,48.51,48.58,48.24,48.31,37500.0,31.7904,31.8362,31.6134,31.6593,37500.0
2008-08-27 09:50:00,48.29,48.29,48.19,48.21,63700.0,31.6462,31.6462,31.5806,31.5938,63700.0
2008-08-27 10:00:00,48.2,48.38,48.17,48.38,47700.0,31.5872,31.7052,31.5675,31.7052,47700.0
2008-08-27 10:10:00,48.37,48.44,48.27,48.41,36600.0,31.6986,31.7445,31.6331,31.7248,36600.0
2008-08-27 10:20:00,48.42,48.59,48.41,48.55,43200.0,31.7314,31.8428,31.7248,31.8166,43200.0
2008-08-27 10:30:00,48.56,48.83,48.56,48.68,77700.0,31.8231,32.0001,31.8231,31.9018,77700.0
2008-08-27 10:40:00,48.68,48.69,48.61,48.62,52200.0,31.9018,31.9083,31.8559,31.8624,52200.0
2008-08-27 10:50:00,48.63,48.71,48.57,48.7,68500.0,31.869,31.9214,31.8297,31.9149,68500.0
2008-08-27 11:00:00,48.7,48.72,48.59,48.59,50200.0,31.9149,31.928,31.8428,31.8428,50200.0
2008-08-27 11:10:00,48.6,48.64,48.53,48.53,24400.0,31.8493,31.8755,31.8035,31.8035,24400.0
2008-08-27 11:20:00,48.54,48.61,48.49,48.56,78700.0,31.81,31.8559,31.7772,31.8231,78700.0
2008-08-27 11:30:00,48.55,48.61,48.51,48.58,97200.0,31.8166,31.8559,31.7904,31.8362,97200.0
2008-08-27 11:40:00,48.59,48.64,48.58,48.61,29300.0,31.8428,31.8755,31.8362,31.8559,29300.0
2008-08-27 11:50:00,48.61,48.62,48.46,48.52,136700.0,31.8559,31.8624,31.7576,31.7969,136700.0
2008-08-27 12:00:00,48.52,48.65,48.46,48.59,39100.0,31.7969,31.8821,31.7576,31.8428,39100.0
2008-08-27 12:10:00,48.59,48.67,48.59,48.62,34500.0,31.8428,31.8952,31.8428,31.8624,34500.0
2008-08-27 12:20:00,48.62,48.66,48.61,48.63,32200.0,31.8624,31.8887,31.8559,31.869,32200.0
2008-08-27 12:30:00,48.63,48.65,48.53,48.54,41600.0,31.869,31.8821,31.8035,31.81,41600.0
2008-08-27 12:40:00,48.55,48.77,48.53,48.75,29000.0,31.8166,31.9607,31.8035,31.9476,29000.0
2008-08-27 12:50:00,48.75,48.77,48.62,48.63,42600.0,31.9476,31.9607,31.8624,31.869,42600.0
2008-08-27 13:00:00,48.62,48.65,48.51,48.54,51600.0,31.8624,31.8821,31.7904,31.81,51600.0
2008-08-27 13:10:00,48.55,48.6,48.52,48.57,25500.0,31.8166,31.8493,31.7969,31.8297,25500.0
2008-08-27 13:20:00,48.56,48.56,48.49,48.53,24000.0,31.8231,31.8231,31.7772,31.8035,24000.0
2008-08-27 13:30:00,48.53,48.56,48.51,48.56,22700.0,31.8035,31.8231,31.7904,31.8231,22700.0
2008-08-27 13:40:00,48.55,48.69,48.55,48.67,35800.0,31.8166,31.9083,31.8166,31.8952,35800.0
2008-08-27 13:50:00,48.67,48.67,48.55,48.57,35000.0,31.8952,31.8952,31.8166,31.8297,35000.0
2008-08-27 14:00:00,48.56,48.57,48.49,48.53,33400.0,31.8231,31.8297,31.7772,31.8035,33400.0
2008-08-27 14:10:00,48.52,48.53,48.43,48.48,40800.0,31.7969,31.8035,31.7379,31.7707,40800.0
2008-08-27 14:20:00,48.48,48.59,48.48,48.53,46900.0,31.7707,31.8428,31.7707,31.8035,46900.0
2008-08-27 14:30:00,48.54,48.59,48.51,48.59,30100.0,31.81,31.8428,31.7904,31.8428,30100.0
2008-08-27 14:40:00,48.58,48.7,48.58,48.64,34900.0,31.8362,31.9149,31.8362,31.8755,34900.0
2008-08-27 14:50:00,48.65,48.66,48.55,48.56,29300.0,31.8821,31.8887,31.8166,31.8231,29300.0
2008-08-27 15:00:00,48.56,48.65,48.55,48.65,32500.0,31.8231,31.8821,31.8166,31.8821,32500.0
2008-08-27 15:10:00,48.64,48.64,48.47,48.5,46000.0,31.8755,31.8755,31.7641,31.7838,46000.0
2008-08-27 15:20:00,48.49,48.53,48.43,48.44,46800.0,31.7772,31.8035,31.7379,31.7445,46800.0
2008-08-27 15:30:00,48.44,48.48,48.37,48.45,74600.0,31.7445,31.7707,31.6986,31.751,74600.0
2008-08-27 15:40:00,48.44,48.51,48.41,48.44,72700.0,31.7445,31.7904,31.7248,31.7445,72700.0
2008-08-27 15:50:00,48.44,48.68,48.44,48.68,192800.0,31.7445,31.9018,31.7445,31.9018,192800.0
2008-08-28 09:30:00,48.93,49.31,47.83,49.3,36700.0,32.0656,32.3146,31.3447,32.3081,36700.0
2008-08-28 09:40:00,49.3,49.37,49.11,49.2,49100.0,32.3081,32.3539,32.1836,32.2425,49100.0
2008-08-28 09:50:00,49.21,49.32,49.14,49.29,48400.0,32.2491,32.3212,32.2032,32.3015,48400.0
2008-08-28 10:00:00,49.28,49.33,49.18,49.23,30100.0,32.295,32.3277,32.2294,32.2622,30100.0
2008-08-28 10:10:00,49.21,49.29,49.2,49.22,27900.0,32.2491,32.3015,32.2425,32.2556,27900.0
2008-08-28 10:20:00,49.22,49.22,49.12,49.21,38400.0,32.2556,32.2556,32.1901,32.2491,38400.0
2008-08-28 10:30:00,49.22,49.29,49.18,49.25,28300.0,32.2556,32.3015,32.2294,32.2753,28300.0
2008-08-28 10:40:00,49.26,49.5,49.24,49.41,47500.0,32.2819,32.4391,32.2687,32.3802,47500.0
2008-08-28 10:50:00,49.41,49.47,49.4,49.42,29400.0,32.3802,32.4195,32.3736,32.3867,29400.0
2008-08-28 11:00:00,49.42,49.44,49.34,49.34,14100.0,32.3867,32.3998,32.3343,32.3343,14100.0
2008-08-28 11:10:00,49.35,49.5,49.35,49.5,21700.0,32.3408,32.4391,32.3408,32.4391,21700.0
2008-08-28 11:20:00,49.5,49.53,49.43,49.51,23200.0,32.4391,32.4588,32.3933,32.4457,23200.0
2008-08-28 11:30:00,49.5,49.61,49.47,49.47,31800.0,32.4391,32.5112,32.4195,32.4195,31800.0
2008-08-28 11:40:00,49.48,49.58,49.39,49.58,38400.0,32.426,32.4916,32.367,32.4916,38400.0
2008-08-28 11:50:00,49.58,49.92,49.54,49.88,91200.0,32.4916,32.7144,32.4653,32.6882,91200.0
2008-08-28 12:00:00,49.89,49.91,49.74,49.76,42100.0,32.6947,32.7078,32.5964,32.6095,42100.0
2008-08-28 12:10:00,49.74,49.78,49.68,49.72,37600.0,32.5964,32.6226,32.5571,32.5833,37600.0
2008-08-28 12:20:00,49.71,49.8,49.71,49.77,89800.0,32.5768,32.6357,32.5768,32.6161,89800.0
2008-08-28 12:30:00,49.79,49.82,49.76,49.78,55000.0,32.6292,32.6488,32.6095,32.6226,55000.0
2008-08-28 12:40:00,49.76,49.8,49.75,49.76,25700.0,32.6095,32.6357,32.603,32.6095,25700.0
2008-08-28 12:50:00,49.76,49.93,49.74,49.91,52400.0,32.6095,32.7209,32.5964,32.7078,52400.0
2008-08-28 13:00:00,49.92,50.01,49.88,49.95,82800.0,32.7144,32.7734,32.6882,32.734,82800.0
2008-08-28 13:10:00,49.95,49.98,49.87,49.93,46000.0,32.734,32.7537,32.6816,32.7209,46000.0
2008-08-28 13:20:00,49.95,49.98,49.84,49.92,30600.0,32.734,32.7537,32.6619,32.7144,30600.0
2008-08-28 13:30:00,49.91,49.95,49.85,49.86,32200.0,32.7078,32.734,32.6685,32.6751,32200.0
2008-08-28 13:40:00,49.85,49.9,49.83,49.86,66900.0,32.6685,32.7013,32.6554,32.6751,66900.0
2008-08-28 13:50:00,49.85,49.9,49.8,49.83,51900.0,32.6685,32.7013,32.6357,32.6554,51900.0
2008-08-28 14:00:00,49.82,49.84,49.68,49.79,178600.0,32.6488,32.6619,32.5571,32.6292,178600.0
2008-08-28 14:10:00,49.8,49.91,49.8,49.86,42700.0,32.6357,32.7078,32.6357,32.6751,42700.0
2008-08-28 14:20:00,49.86,49.88,49.8,49.85,50200.0,32.6751,32.6882,32.6357,32.6685,50200.0
2008-08-28 14:30:00,49.85,49.88,49.82,49.83,38000.0,32.6685,32.6882,32.6488,32.6554,38000.0
2008-08-28 14:40:00,49.83,49.85,49.78,49.8,88600.0,32.6554,32.6685,32.6226,32.6357,88600.0
2008-08-28 14:50:00,49.8,49.83,49.74,49.75,124200.0,32.6357,32.6554,32.5964,32.603,124200.0
2008-08-28 15:00:00,49.75,49.79,49.72,49.76,33400.0,32.603,32.6292,32.5833,32.6095,33400.0
2008-08-28 15:10:00,49.76,49.77,49.7,49.7,24800.0,32.6095,32.6161,32.5702,32.5702,24800.0
2008-08-28 15:20:00,49.7,49.8,49.66,49.77,78400.0,32.5702,32.6357,32.544,32.6161,78400.0
2008-08-28 15:30:00,49.76,49.82,49.7,49.81,58400.0,32.6095,32.6488,32.5702,32.6423,58400.0
2008-08-28 15:40:00,49.81,49.86,49.8,49.82,139100.0,32.6423,32.6751,32.6357,32.6488,139100.0
2008-08-28 15:50:00,49.83,49.84,49.7,49.74,184200.0,32.6554,32.6619,32.5702,32.5964,184200.0
2008-08-29 09:30:00,49.55,49.91,49.55,49.66,75600.0,32.4719,32.7078,32.4719,32.544,75600.0
2008-08-29 09:40:00,49.66,50.1,49.63,50.09,87600.0,32.544,32.8323,32.5243,32.8258,87600.0
2008-08-29 09:50:00,50.07,50.1,49.88,49.99,52400.0,32.8127,32.8323,32.6882,32.7603,52400.0
2008-08-29 10:00:00,49.98,50.04,49.88,49.96,48100.0,32.7537,32.793,32.6882,32.7406,48100.0
2008-08-29 10:10:00,49.97,49.99,49.89,49.91,45600.0,32.7471,32.7603,32.6947,32.7078,45600.0
2008-08-29 10:20:00,49.91,49.95,49.65,49.65,49300.0,32.7078,32.734,32.5374,32.5374,49300.0
2008-08-29 10:30:00,49.66,49.71,49.51,49.51,55400.0,32.544,32.5768,32.4457,32.4457,55400.0
2008-08-29 10:40:00,49.51,49.51,49.35,49.39,96700.0,32.4457,32.4457,32.3408,32.367,96700.0
2008-08-29 10:50:00,49.39,49.49,49.39,49.46,20100.0,32.367,32.4326,32.367,32.4129,20100.0
2008-08-29 11:00:00,49.48,49.51,49.43,49.44,30200.0,32.426,32.4457,32.3933,32.3998,30200.0
2008-08-29 11:10:00,49.45,49.47,49.39,49.42,48300.0,32.4064,32.4195,32.367,32.3867,48300.0
2008-08-29 11:20:00,49.42,49.44,49.28,49.31,46300.0,32.3867,32.3998,32.295,32.3146,46300.0
2008-08-29 11:30:00,49.3,49.3,49.24,49.26,45900.0,32.3081,32.3081,32.2687,32.2819,45900.0
2008-08-29 11:40:00,49.25,49.4,49.25,49.38,30500.0,32.2753,32.3736,32.2753,32.3605,30500.0
2008-08-29 11:50:00,49.38,49.47,49.37,49.43,40500.0,32.3605,32.4195,32.3539,32.3933,40500.0
2008-08-29 12:00:00,49.43,49.44,49.34,49.35,33200.0,32.3933,32.3998,32.3343,32.3408,33200.0
2008-08-29 12:10:00,49.35,49.35,49.28,49.33,20600.0,32.3408,32.3408,32.295,32.3277,20600.0
2008-08-29 12:20:00,49.34,49.36,49.32,49.33,37500.0,32.3343,32.3474,32.3212,32.3277,37500.0
2008-08-29 12:30:00,49.33,49.41,49.33,49.4,28000.0,32.3277,32.3802,32.3277,32.3736,28000.0
2008-08-29 12:40:00,49.4,49.51,49.4,49.43,58100.0,32.3736,32.4457,32.3736,32.3933,58100.0
2008-08-29 12:50:00,49.44,49.62,49.44,49.53,52800.0,32.3998,32.5178,32.3998,32.4588,52800.0
2008-08-29 13:00:00,49.52,49.63,49.52,49.61,31900.0,32.4522,32.5243,32.4522,32.5112,31900.0
2008-08-29 13:10:00,49.62,49.68,49.61,49.63,28700.0,32.5178,32.5571,32.5112,32.5243,28700.0
2008-08-29 13:20:00,49.64,49.83,49.63,49.8,64800.0,32.5309,32.6554,32.5243,32.6357,64800.0
2008-08-29 13:30:00,49.8,49.82,49.66,49.66,39200.0,32.6357,32.6488,32.544,32.544,39200.0
2008-08-29 13:40:00,49.66,49.67,49.62,49.65,23100.0,32.544,32.5505,32.5178,32.5374,23100.0
2008-08-29 13:50:00,49.66,49.69,49.63,49.69,32500.0,32.544,32.5636,32.5243,32.5636,32500.0
2008-08-29 14:00:00,49.69,49.74,49.69,49.72,41200.0,32.5636,32.5964,32.5636,32.5833,41200.0
2008-08-29 14:10:00,49.72,49.86,49.71,49.82,74300.0,32.5833,32.6751,32.5768,32.6488,74300.0
2008-08-29 14:20:00,49.82,49.84,49.76,49.84,53900.0,32.6488,32.6619,32.6095,32.6619,53900.0
2008-08-29 14:30:00,49.84,49.86,49.8,49.83,65600.0,32.6619,32.6751,32.6357,32.6554,65600.0
2008-08-29 14:40:00,49.82,49.87,49.8,49.84,82000.0,32.6488,32.6816,32.6357,32.6619,82000.0
2008-08-29 14:50:00,49.84,49.96,49.8,49.96,87500.0,32.6619,32.7406,32.6357,32.7406,87500.0
2008-08-29 15:00:00,49.96,49.97,49.87,49.88,131000.0,32.7406,32.7471,32.6816,32.6882,131000.0
2008-08-29 15:10:00,49.89,49.89,49.78,49.81,88200.0,32.6947,32.6947,32.6226,32.6423,88200.0
2008-08-29 15:20:00,49.8,49.8,49.67,49.69,122600.0,32.6357,32.6357,32.5505,32.5636,122600.0
2008-08-29 15:30:00,49.68,49.76,49.65,49.67,105400.0,32.5571,32.6095,32.5374,32.5505,105400.0
2008-08-29 15:40:00,49.67,49.7,49.59,49.64,213700.0,32.5505,32.5702,32.4981,32.5309,213700.0
2008-08-29 15:50:00,49.64,49.64,49.43,49.51,213200.0,32.5309,32.5309,32.3933,32.4457,213200.0
2008-09-02 09:30:00,50.79,50.79,50.0,50.3,124400.0,33.2845,33.2845,32.7668,32.9634,124400.0
2008-09-02 09:40:00,50.33,50.7,50.31,50.57,78800.0,32.9831,33.2255,32.97,33.1403,78800.0
2008-09-02 09:50:00,50.57,50.57,50.4,50.42,43600.0,33.1403,33.1403,33.0289,33.042,43600.0
2008-09-02 10:00:00,50.43,50.45,50.23,50.26,98500.0,33.0486,33.0617,32.9175,32.9372,98500.0
2008-09-02 10:10:00,50.25,50.41,50.15,50.3,56000.0,32.9306,33.0355,32.8651,32.9634,56000.0
2008-09-02 10:20:00,50.3,50.32,50.28,50.31,61500.0,32.9634,32.9765,32.9503,32.97,61500.0
2008-09-02 10:30:00,50.31,50.33,50.29,50.3,131000.0,32.97,32.9831,32.9569,32.9634,131000.0
2008-09-02 10:40:00,50.3,50.31,50.14,50.3,140100.0,32.9634,32.97,32.8586,32.9634,140100.0
2008-09-02 10:50:00,50.31,50.39,50.28,50.39,94900.0,32.97,33.0224,32.9503,33.0224,94900.0
2008-09-02 11:00:00,50.39,50.46,50.31,50.33,80300.0,33.0224,33.0683,32.97,32.9831,80300.0
2008-09-02 11:10:00,50.33,50.37,50.28,50.29,48100.0,32.9831,33.0093,32.9503,32.9569,48100.0
2008-09-02 11:20:00,50.3,50.33,50.2,50.32,54200.0,32.9634,32.9831,32.8979,32.9765,54200.0
2008-09-02 11:30:00,50.33,50.43,50.32,50.37,43700.0,32.9831,33.0486,32.9765,33.0093,43700.0
2008-09-02 11:40:00,50.38,50.39,50.22,50.25,62200.0,33.0158,33.0224,32.911,32.9306,62200.0
2008-09-02 11:50:00,50.25,50.25,50.16,50.19,69300.0,32.9306,32.9306,32.8717,32.8913,69300.0
2008-09-02 12:00:00,50.2,50.34,50.19,50.33,68000.0,32.8979,32.9896,32.8913,32.9831,68000.0
2008-09-02 12:10:00,50.33,50.33,50.26,50.29,45900.0,32.9831,32.9831,32.9372,32.9569,45900.0
2008-09-02 12:20:00,50.3,50.31,50.12,50.12,73900.0,32.9634,32.97,32.8454,32.8454,73900.0
2008-09-02 12:30:00,50.12,50.26,50.09,50.2,192200.0,32.8454,32.9372,32.8258,32.8979,192200.0
2008-09-02 12:40:00,50.2,50.26,50.01,50.06,108000.0,32.8979,32.9372,32.7734,32.8061,108000.0
2008-09-02 12:50:00,50.05,50.1,50.02,50.06,32300.0,32.7996,32.8323,32.7799,32.8061,32300.0
2008-09-02 13:00:00,50.05,50.06,50.0,50.05,40900.0,32.7996,32.8061,32.7668,32.7996,40900.0
2008-09-02 13:10:00,50.05,50.12,50.04,50.08,45600.0,32.7996,32.8454,32.793,32.8192,45600.0
2008-09-02 13:20:00,50.07,50.08,49.99,50.03,39300.0,32.8127,32.8192,32.7603,32.7865,39300.0
2008-09-02 13:30:00,50.03,50.09,49.99,50.06,44600.0,32.7865,32.8258,32.7603,32.8061,44600.0
2008-09-02 13:40:00,50.06,50.06,49.87,49.87,49500.0,32.8061,32.8061,32.6816,32.6816,49500.0
2008-09-02 13:50:00,49.88,49.89,49.65,49.73,49000.0,32.6882,32.6947,32.5374,32.5899,49000.0
2008-09-02 14:00:00,49.72,49.84,49.65,49.77,84800.0,32.5833,32.6619,32.5374,32.6161,84800.0
2008-09-02 14:10:00,49.78,49.82,49.58,49.61,83800.0,32.6226,32.6488,32.4916,32.5112,83800.0
2008-09-02 14:20:00,49.6,49.69,49.58,49.63,109100.0,32.5047,32.5636,32.4916,32.5243,109100.0
2008-09-02 14:30:00,49.63,49.7,49.5,49.53,72800.0,32.5243,32.5702,32.4391,32.4588,72800.0
2008-09-02 14:40:00,49.52,49.53,49.38,49.39,109000.0,32.4522,32.4588,32.3605,32.367,109000.0
2008-09-02 14:50:00,49.39,49.4,49.22,49.27,127700.0,32.367,32.3736,32.2556,32.2884,127700.0
2008-09-02 15:00:00,49.27,49.41,49.22,49.38,108500.0,32.2884,32.3802,32.2556,32.3605,108500.0
2008-09-02 15:10:00,49.38,49.39,49.24,49.28,149000.0,32.3605,32.367,32.2687,32.295,149000.0
2008-09-02 15:20:00,49.28,49.42,49.27,49.41,52800.0,32.295,32.3867,32.2884,32.3802,52800.0
2008-09-02 15:30:00,49.41,49.48,49.4,49.45,68400.0,32.3802,32.426,32.3736,32.4064,68400.0
2008-09-02 15:40:00,49.45,49.5,49.32,49.47,91200.0,32.4064,32.4391,32.3212,32.4195,91200.0
2008-09-02 15:50:00,49.48,49.51,49.45,49.46,197300.0,32.426,32.4457,32.4064,32.4129,197300.0
2008-09-03 09:30:00,49.49,49.63,49.0,49.51,45700.0,32.4326,32.5243,32.1115,32.4457,45700.0
2008-09-03 09:40:00,49.51,49.57,49.27,49.54,47900.0,32.4457,32.485,32.2884,32.4653,47900.0
2008-09-03 09:50:00,49.55,49.78,49.54,49.65,38100.0,32.4719,32.6226,32.4653,32.5374,38100.0
2008-09-03 10:00:00,49.64,49.77,49.48,49.48,51300.0,32.5309,32.6161,32.426,32.426,51300.0
2008-09-03 10:10:00,49.48,49.48,49.26,49.27,55900.0,32.426,32.426,32.2819,32.2884,55900.0
2008-09-03 10:20:00,49.26,49.46,49.23,49.44,41200.0,32.2819,32.4129,32.2622,32.3998,41200.0
2008-09-03 10:30:00,49.42,49.56,49.38,49.5,49700.0,32.3867,32.4785,32.3605,32.4391,49700.0
2008-09-03 10:40:00,49.49,49.7,49.48,49.52,54000.0,32.4326,32.5702,32.426,32.4522,54000.0
2008-09-03 10:50:00,49.52,49.54,49.39,49.4,31700.0,32.4522,32.4653,32.367,32.3736,31700.0
2008-09-03 11:00:00,49.4,49.67,49.4,49.57,37100.0,32.3736,32.5505,32.3736,32.485,37100.0
2008-09-03 11:10:00,49.58,49.59,49.4,49.44,76600.0,32.4916,32.4981,32.3736,32.3998,76600.0
2008-09-03 11:20:00,49.43,49.5,49.37,49.38,39500.0,32.3933,32.4391,32.3539,32.3605,39500.0
2008-09-03 11:30:00,49.39,49.41,49.18,49.21,41600.0,32.367,32.3802,32.2294,32.2491,41600.0
2008-09-03 11:40:00,49.22,49.22,49.1,49.14,33000.0,32.2556,32.2556,32.177,32.2032,33000.0
2008-09-03 11:50:00,49.15,49.21,49.04,49.08,43900.0,32.2098,32.2491,32.1377,32.1639,43900.0
2008-09-03 12:00:00,49.09,49.15,49.01,49.07,41200.0,32.1704,32.2098,32.118,32.1573,41200.0
2008-09-03 12:10:00,49.06,49.09,48.97,49.04,53500.0,32.1508,32.1704,32.0918,32.1377,53500.0
2008-09-03 12:20:00,49.03,49.11,48.96,49.11,40200.0,32.1311,32.1836,32.0853,32.1836,40200.0
2008-09-03 12:30:00,49.1,49.22,49.04,49.22,26400.0,32.177,32.2556,32.1377,32.2556,26400.0
2008-09-03 12:40:00,49.22,49.23,49.1,49.12,34500.0,32.2556,32.2622,32.177,32.1901,34500.0
2008-09-03 12:50:00,49.12,49.12,49.01,49.01,35400.0,32.1901,32.1901,32.118,32.118,35400.0
2008-09-03 13:00:00,49.01,49.12,48.94,49.11,35500.0,32.118,32.1901,32.0721,32.1836,35500.0
2008-09-03 13:10:00,49.11,49.16,49.08,49.12,36300.0,32.1836,32.2163,32.1639,32.1901,36300.0
2008-09-03 13:20:00,49.13,49.14,49.06,49.09,31700.0,32.1967,32.2032,32.1508,32.1704,31700.0
2008-09-03 13:30:00,49.09,49.11,49.02,49.02,29600.0,32.1704,32.1836,32.1246,32.1246,29600.0
2008-09-03 13:40:00,49.02,49.18,48.97,49.15,54500.0,32.1246,32.2294,32.0918,32.2098,54500.0
2008-09-03 13:50:00,49.15,49.24,49.14,49.21,35600.0,32.2098,32.2687,32.2032,32.2491,35600.0
2008-09-03 14:00:00,49.21,49.36,49.04,49.27,72900.0,32.2491,32.3474,32.1377,32.2884,72900.0
2008-09-03 14:10:00,49.26,49.26,49.03,49.17,62000.0,32.2819,32.2819,32.1311,32.2229,62000.0
2008-09-03 14:20:00,49.17,49.17,49.05,49.13,48000.0,32.2229,32.2229,32.1442,32.1967,48000.0
2008-09-03 14:30:00,49.12,49.27,49.09,49.27,35400.0,32.1901,32.2884,32.1704,32.2884,35400.0
2008-09-03 14:40:00,49.26,49.29,49.13,49.13,53100.0,32.2819,32.3015,32.1967,32.1967,53100.0
2008-09-03 14:50:00,49.13,49.13,48.99,49.05,41400.0,32.1967,32.1967,32.1049,32.1442,41400.0
2008-09-03 15:00:00,49.04,49.15,49.02,49.06,58700.0,32.1377,32.2098,32.1246,32.1508,58700.0
2008-09-03 15:10:00,49.06,49.19,49.01,49.16,71900.0,32.1508,32.236,32.118,32.2163,71900.0
2008-09-03 15:20:00,49.16,49.39,49.15,49.26,143600.0,32.2163,32.367,32.2098,32.2819,143600.0
2008-09-03 15:30:00,49.26,49.42,49.13,49.4,176800.0,32.2819,32.3867,32.1967,32.3736,176800.0
2008-09-03 15:40:00,49.4,49.46,49.39,49.45,161500.0,32.3736,32.4129,32.367,32.4064,161500.0
2008-09-03 15:50:00,49.44,49.61,49.41,49.47,341000.0,32.3998,32.5112,32.3802,32.4195,341000.0
2008-09-04 09:30:00,48.99,49.0,48.84,48.95,77300.0,32.1049,32.1115,32.0066,32.0787,77300.0
2008-09-04 09:40:00,48.95,48.98,48.44,48.45,111600.0,32.0787,32.0984,31.7445,31.751,111600.0
2008-09-04 09:50:00,48.46,48.61,48.35,48.55,136300.0,31.7576,31.8559,31.6855,31.8166,136300.0
2008-09-04 10:00:00,48.55,48.76,48.52,48.65,80600.0,31.8166,31.9542,31.7969,31.8821,80600.0
2008-09-04 10:10:00,48.65,48.65,48.38,48.39,66900.0,31.8821,31.8821,31.7052,31.7117,66900.0
2008-09-04 10:20:00,48.39,48.42,48.28,48.37,94800.0,31.7117,31.7314,31.6396,31.6986,94800.0
2008-09-04 10:30:00,48.37,48.37,47.98,47.99,128200.0,31.6986,31.6986,31.443,31.4496,128200.0
2008-09-04 10:40:00,48.0,48.01,47.8,47.8,110900.0,31.4561,31.4627,31.3251,31.3251,110900.0
2008-09-04 10:50:00,47.8,47.98,47.79,47.98,51600.0,31.3251,31.443,31.3185,31.443,51600.0
2008-09-04 11:00:00,47.97,48.06,47.91,48.03,148300.0,31.4365,31.4955,31.3972,31.4758,148300.0
2008-09-04 11:10:00,48.03,48.09,47.95,48.09,83900.0,31.4758,31.5151,31.4234,31.5151,83900.0
2008-09-04 11:20:00,48.09,48.14,47.97,48.09,132200.0,31.5151,31.5479,31.4365,31.5151,132200.0
2008-09-04 11:30:00,48.07,48.14,48.0,48.13,78000.0,31.502,31.5479,31.4561,31.5413,78000.0
2008-09-04 11:40:00,48.12,48.27,48.12,48.26,68700.0,31.5348,31.6331,31.5348,31.6265,68700.0
2008-09-04 11:50:00,48.25,48.38,48.11,48.12,76700.0,31.62,31.7052,31.5282,31.5348,76700.0
2008-09-04 12:00:00,48.11,48.17,48.11,48.14,33800.0,31.5282,31.5675,31.5282,31.5479,33800.0
2008-09-04 12:10:00,48.14,48.15,48.05,48.14,39800.0,31.5479,31.5544,31.4889,31.5479,39800.0
2008-09-04 12:20:00,48.14,48.19,48.05,48.09,45000.0,31.5479,31.5806,31.4889,31.5151,45000.0
2008-09-04 12:30:00,48.08,48.22,48.06,48.21,67900.0,31.5086,31.6003,31.4955,31.5938,67900.0
2008-09-04 12:40:00,48.2,48.22,48.12,48.13,59300.0,31.5872,31.6003,31.5348,31.5413,59300.0
2008-09-04 12:50:00,48.14,48.2,48.11,48.18,78200.0,31.5479,31.5872,31.5282,31.5741,78200.0
2008-09-04 13:00:00,48.17,48.24,48.11,48.17,51200.0,31.5675,31.6134,31.5282,31.5675,51200.0
2008-09-04 13:10:00,48.16,48.22,48.13,48.17,59900.0,31.561,31.6003,31.5413,31.5675,59900.0
2008-09-04 13:20:00,48.18,48.2,48.01,48.07,72200.0,31.5741,31.5872,31.4627,31.502,72200.0
2008-09-04 13:30:00,48.05,48.07,48.0,48.05,32800.0,31.4889,31.502,31.4561,31.4889,32800.0
2008-09-04 13:40:00,48.04,48.06,48.01,48.01,29400.0,31.4823,31.4955,31.4627,31.4627,29400.0
2008-09-04 13:50:00,48.01,48.04,48.0,48.02,35500.0,31.4627,31.4823,31.4561,31.4692,35500.0
2008-09-04 14:00:00,48.02,48.05,47.99,48.0,96900.0,31.4692,31.4889,31.4496,31.4561,96900.0
2008-09-04 14:10:00,48.01,48.04,47.79,47.85,82600.0,31.4627,31.4823,31.3185,31.3578,82600.0
2008-09-04 14:20:00,47.85,47.97,47.79,47.9,68300.0,31.3578,31.4365,31.3185,31.3906,68300.0
2008-09-04 14:30:00,47.9,47.9,47.7,47.79,85100.0,31.3906,31.3906,31.2595,31.3185,85100.0
2008-09-04 14:40:00,47.79,47.93,47.79,47.88,72600.0,31.3185,31.4103,31.3185,31.3775,72600.0
2008-09-04 14:50:00,47.87,48.0,47.82,48.0,62300.0,31.3709,31.4561,31.3382,31.4561,62300.0
2008-09-04 15:00:00,48.0,48.14,47.93,47.93,100400.0,31.4561,31.5479,31.4103,31.4103,100400.0
2008-09-04 15:10:00,47.93,48.05,47.91,48.0,122900.0,31.4103,31.4889,31.3972,31.4561,122900.0
2008-09-04 15:20:00,48.0,48.05,47.88,48.0,136000.0,31.4561,31.4889,31.3775,31.4561,136000.0
2008-09-04 15:30:00,47.99,48.01,47.88,47.9,114900.0,31.4496,31.4627,31.3775,31.3906,114900.0
2008-09-04 15:40:00,47.89,47.96,47.79,47.81,310400.0,31.384,31.4299,31.3185,31.3316,310400.0
2008-09-04 15:50:00,47.83,48.01,47.82,47.96,337800.0,31.3447,31.4627,31.3382,31.4299,337800.0
2008-09-05 09:30:00,47.57,47.98,47.45,47.51,97000.0,31.1743,31.443,31.0957,31.135,97000.0
2008-09-05 09:40:00,47.5,47.95,47.49,47.71,70900.0,31.1285,31.4234,31.1219,31.2661,70900.0
2008-09-05 09:50:00,47.71,47.72,47.44,47.56,65300.0,31.2661,31.2726,31.0891,31.1678,65300.0
2008-09-05 10:00:00,47.57,47.68,47.4,47.51,74100.0,31.1743,31.2464,31.0629,31.135,74100.0
2008-09-05 10:10:00,47.49,47.49,47.37,47.43,52900.0,31.1219,31.1219,31.0433,31.0826,52900.0
2008-09-05 10:20:00,47.43,47.44,47.18,47.18,198400.0,31.0826,31.0891,30.9188,30.9188,198400.0
2008-09-05 10:30:00,47.17,47.3,47.1,47.25,107900.0,30.9122,30.9974,30.8663,30.9646,107900.0
2008-09-05 10:40:00,47.24,47.3,47.12,47.18,84900.0,30.9581,30.9974,30.8794,30.9188,84900.0
2008-09-05 10:50:00,47.18,47.26,47.12,47.21,70100.0,30.9188,30.9712,30.8794,30.9384,70100.0
2008-09-05 11:00:00,47.22,47.34,47.14,47.29,64100.0,30.945,31.0236,30.8925,30.9908,64100.0
2008-09-05 11:10:00,47.29,47.3,47.16,47.21,80300.0,30.9908,30.9974,30.9056,30.9384,80300.0
2008-09-05 11:20:00,47.21,47.5,47.21,47.4,120900.0,30.9384,31.1285,30.9384,31.0629,120900.0
2008-09-05 11:30:00,47.41,47.41,47.24,47.26,93300.0,31.0695,31.0695,30.9581,30.9712,93300.0
2008-09-05 11:40:00,47.26,47.35,47.22,47.32,70100.0,30.9712,31.0302,30.945,31.0105,70100.0
2008-09-05 11:50:00,47.34,47.64,47.32,47.59,70400.0,31.0236,31.2202,31.0105,31.1874,70400.0
2008-09-05 12:00:00,47.6,47.66,47.56,47.58,64100.0,31.194,31.2333,31.1678,31.1809,64100.0
2008-09-05 12:10:00,47.59,47.62,47.42,47.44,65200.0,31.1874,31.2071,31.076,31.0891,65200.0
2008-09-05 12:20:00,47.44,47.68,47.4,47.68,55900.0,31.0891,31.2464,31.0629,31.2464,55900.0
2008-09-05 12:30:00,47.68,47.74,47.48,47.57,52100.0,31.2464,31.2857,31.1154,31.1743,52100.0
2008-09-05 12:40:00,47.57,47.57,47.46,47.48,55200.0,31.1743,31.1743,31.1022,31.1154,55200.0
2008-09-05 12:50:00,47.48,47.52,47.36,47.43,53400.0,31.1154,31.1416,31.0367,31.0826,53400.0
2008-09-05 13:00:00,47.43,47.52,47.36,47.48,55400.0,31.0826,31.1416,31.0367,31.1154,55400.0
2008-09-05 13:10:00,47.48,47.62,47.47,47.57,35700.0,31.1154,31.2071,31.1088,31.1743,35700.0
2008-09-05 13:20:00,47.57,47.57,47.51,47.52,42700.0,31.1743,31.1743,31.135,31.1416,42700.0
2008-09-05 13:30:00,47.52,47.58,47.3,47.3,79700.0,31.1416,31.1809,30.9974,30.9974,79700.0
2008-09-05 13:40:00,47.31,47.48,47.31,47.41,55700.0,31.0039,31.1154,31.0039,31.0695,55700.0
2008-09-05 13:50:00,47.4,47.56,47.37,47.56,50200.0,31.0629,31.1678,31.0433,31.1678,50200.0
2008-09-05 14:00:00,47.55,47.57,47.49,47.57,94200.0,31.1612,31.1743,31.1219,31.1743,94200.0
2008-09-05 14:10:00,47.57,47.69,47.56,47.69,110900.0,31.1743,31.253,31.1678,31.253,110900.0
2008-09-05 14:20:00,47.69,47.77,47.69,47.75,95000.0,31.253,31.3054,31.253,31.2923,95000.0
2008-09-05 14:30:00,47.75,47.78,47.67,47.68,83500.0,31.2923,31.312,31.2399,31.2464,83500.0
2008-09-05 14:40:00,47.67,47.8,47.67,47.8,76800.0,31.2399,31.3251,31.2399,31.3251,76800.0
2008-09-05 14:50:00,47.79,47.93,47.78,47.84,80700.0,31.3185,31.4103,31.312,31.3513,80700.0
2008-09-05 15:00:00,47.84,47.85,47.76,47.78,105300.0,31.3513,31.3578,31.2989,31.312,105300.0
2008-09-05 15:10:00,47.77,47.85,47.75,47.83,82100.0,31.3054,31.3578,31.2923,31.3447,82100.0
2008-09-05 15:20:00,47.83,47.83,47.71,47.83,94400.0,31.3447,31.3447,31.2661,31.3447,94400.0
2008-09-05 15:30:00,47.82,47.89,47.76,47.88,158500.0,31.3382,31.384,31.2989,31.3775,158500.0
2008-09-05 15:40:00,47.87,47.99,47.82,47.94,218200.0,31.3709,31.4496,31.3382,31.4168,218200.0
2008-09-05 15:50:00,47.94,48.08,47.93,47.94,237900.0,31.4168,31.5086,31.4103,31.4168,237900.0
2008-09-08 09:30:00,48.9,49.45,48.9,49.01,92500.0,32.0459,32.4064,32.0459,32.118,92500.0
2008-09-08 09:40:00,49.02,49.13,48.93,49.07,81400.0,32.1246,32.1967,32.0656,32.1573,81400.0
2008-09-08 09:50:00,49.08,49.25,48.88,49.24,93500.0,32.1639,32.2753,32.0328,32.2687,93500.0
2008-09-08 10:00:00,49.24,49.42,49.12,49.41,116800.0,32.2687,32.3867,32.1901,32.3802,116800.0
2008-09-08 10:10:00,49.4,49.46,49.3,49.45,313800.0,32.3736,32.4129,32.3081,32.4064,313800.0
2008-09-08 10:20:00,49.45,49.48,49.33,49.45,96500.0,32.4064,32.426,32.3277,32.4064,96500.0
2008-09-08 10:30:00,49.46,49.48,49.34,49.45,109000.0,32.4129,32.426,32.3343,32.4064,109000.0
2008-09-08 10:40:00,49.45,49.55,49.43,49.51,75200.0,32.4064,32.4719,32.3933,32.4457,75200.0
2008-09-08 10:50:00,49.51,49.53,49.1,49.1,90000.0,32.4457,32.4588,32.177,32.177,90000.0
2008-09-08 11:00:00,49.09,49.45,48.71,49.3,104400.0,32.1704,32.4064,31.9214,32.3081,104400.0
2008-09-08 11:10:00,49.33,49.53,49.31,49.35,173400.0,32.3277,32.4588,32.3146,32.3408,173400.0
2008-09-08 11:20:00,49.35,49.47,49.15,49.22,68200.0,32.3408,32.4195,32.2098,32.2556,68200.0
2008-09-08 11:30:00,49.22,49.44,49.21,49.31,46400.0,32.2556,32.3998,32.2491,32.3146,46400.0
2008-09-08 11:40:00,49.32,49.32,49.06,49.1,59400.0,32.3212,32.3212,32.1508,32.177,59400.0
2008-09-08 11:50:00,49.09,49.19,48.8,48.99,60200.0,32.1704,32.236,31.9804,32.1049,60200.0
2008-09-08 12:00:00,49.0,49.04,48.74,48.78,51600.0,32.1115,32.1377,31.9411,31.9673,51600.0
2008-09-08 12:10:00,48.79,48.96,48.65,48.95,102600.0,31.9738,32.0853,31.8821,32.0787,102600.0
2008-09-08 12:20:00,48.96,49.01,48.82,48.89,55800.0,32.0853,32.118,31.9935,32.0394,55800.0
2008-09-08 12:30:00,48.9,49.05,48.88,49.01,77600.0,32.0459,32.1442,32.0328,32.118,77600.0
2008-09-08 12:40:00,49.02,49.22,49.02,49.07,93000.0,32.1246,32.2556,32.1246,32.1573,93000.0
2008-09-08 12:50:00,49.08,49.17,49.04,49.11,53300.0,32.1639,32.2229,32.1377,32.1836,53300.0
2008-09-08 13:00:00,49.11,49.17,48.79,48.81,45300.0,32.1836,32.2229,31.9738,31.987,45300.0
2008-09-08 13:10:00,48.81,48.99,48.81,48.99,35900.0,31.987,32.1049,31.987,32.1049,35900.0
2008-09-08 13:20:00,48.99,49.04,48.89,48.96,36100.0,32.1049,32.1377,32.0394,32.0853,36100.0
2008-09-08 13:30:00,48.96,48.97,48.75,48.79,60500.0,32.0853,32.0918,31.9476,31.9738,60500.0
2008-09-08 13:40:00,48.8,48.85,48.7,48.74,39400.0,31.9804,32.0132,31.9149,31.9411,39400.0
2008-09-08 13:50:00,48.73,48.73,48.5,48.54,71400.0,31.9345,31.9345,31.7838,31.81,71400.0
2008-09-08 14:00:00,48.54,48.75,48.49,48.66,97600.0,31.81,31.9476,31.7772,31.8887,97600.0
2008-09-08 14:10:00,48.67,48.82,48.58,48.75,57700.0,31.8952,31.9935,31.8362,31.9476,57700.0
2008-09-08 14:20:00,48.74,48.86,48.67,48.83,89700.0,31.9411,32.0197,31.8952,32.0001,89700.0
2008-09-08 14:30:00,48.84,49.06,48.8,49.04,173500.0,32.0066,32.1508,31.9804,32.1377,173500.0
2008-09-08 14:40:00,49.04,49.16,48.96,48.97,81500.0,32.1377,32.2163,32.0853,32.0918,81500.0
2008-09-08 14:50:00,48.97,49.07,48.9,49.01,73100.0,32.0918,32.1573,32.0459,32.118,73100.0
2008-09-08 15:00:00,49.01,49.03,48.79,48.83,80200.0,32.118,32.1311,31.9738,32.0001,80200.0
2008-09-08 15:10:00,48.82,49.08,48.79,49.04,89100.0,31.9935,32.1639,31.9738,32.1377,89100.0
2008-09-08 15:20:00,49.06,49.23,49.05,49.19,83800.0,32.1508,32.2622,32.1442,32.236,83800.0
2008-09-08 15:30:00,49.18,49.37,49.15,49.34,163800.0,32.2294,32.3539,32.2098,32.3343,163800.0
2008-09-08 15:40:00,49.35,49.44,49.26,49.35,188000.0,32.3408,32.3998,32.2819,32.3408,188000.0
2008-09-08 15:50:00,49.34,49.35,49.19,49.21,442000.0,32.3343,32.3408,32.236,32.2491,442000.0
2008-09-09 09:30:00,49.28,49.56,49.09,49.16,145500.0,32.295,32.4785,32.1704,32.2163,145500.0
2008-09-09 09:40:00,49.14,49.42,49.12,49.35,139500.0,32.2032,32.3867,32.1901,32.3408,139500.0
2008-09-09 09:50:00,49.35,49.47,49.33,49.45,62200.0,32.3408,32.4195,32.3277,32.4064,62200.0
2008-09-09 10:00:00,49.44,49.5,49.37,49.4,88000.0,32.3998,32.4391,32.3539,32.3736,88000.0
2008-09-09 10:10:00,49.41,49.44,49.17,49.17,103900.0,32.3802,32.3998,32.2229,32.2229,103900.0
2008-09-09 10:20:00,49.18,49.27,49.01,49.03,66300.0,32.2294,32.2884,32.118,32.1311,66300.0
2008-09-09 10:30:00,49.03,49.11,48.85,48.88,86200.0,32.1311,32.1836,32.0132,32.0328,86200.0
2008-09-09 10:40:00,48.89,49.05,48.89,48.98,116400.0,32.0394,32.1442,32.0394,32.0984,116400.0
2008-09-09 10:50:00,48.98,49.0,48.76,48.87,104200.0,32.0984,32.1115,31.9542,32.0263,104200.0
2008-09-09 11:00:00,48.86,48.94,48.79,48.92,102700.0,32.0197,32.0721,31.9738,32.059,102700.0
2008-09-09 11:10:00,48.91,48.98,48.76,48.98,155400.0,32.0525,32.0984,31.9542,32.0984,155400.0
2008-09-09 11:20:00,48.98,49.26,48.98,49.24,113800.0,32.0984,32.2819,32.0984,32.2687,113800.0
2008-09-09 11:30:00,49.25,49.3,49.17,49.25,116900.0,32.2753,32.3081,32.2229,32.2753,116900.0
2008-09-09 11:40:00,49.24,49.41,49.24,49.35,126700.0,32.2687,32.3802,32.2687,32.3408,126700.0
2008-09-09 11:50:00,49.36,49.36,48.99,49.0,56500.0,32.3474,32.3474,32.1049,32.1115,56500.0
2008-09-09 12:00:00,49.0,49.01,48.85,48.85,102000.0,32.1115,32.118,32.0132,32.0132,102000.0
2008-09-09 12:10:00,48.85,48.9,48.72,48.76,57000.0,32.0132,32.0459,31.928,31.9542,57000.0
2008-09-09 12:20:00,48.77,48.91,48.75,48.77,56300.0,31.9607,32.0525,31.9476,31.9607,56300.0
2008-09-09 12:30:00,48.76,48.92,48.7,48.84,49700.0,31.9542,32.059,31.9149,32.0066,49700.0
2008-09-09 12:40:00,48.83,48.93,48.71,48.87,42800.0,32.0001,32.0656,31.9214,32.0263,42800.0
2008-09-09 12:50:00,48.87,48.89,48.67,48.69,59200.0,32.0263,32.0394,31.8952,31.9083,59200.0
2008-09-09 13:00:00,48.68,48.81,48.61,48.73,63500.0,31.9018,31.987,31.8559,31.9345,63500.0
2008-09-09 13:10:00,48.72,48.76,48.62,48.75,123800.0,31.928,31.9542,31.8624,31.9476,123800.0
2008-09-09 13:20:00,48.75,48.85,48.67,48.67,104400.0,31.9476,32.0132,31.8952,31.8952,104400.0
2008-09-09 13:30:00,48.68,48.73,48.56,48.71,68400.0,31.9018,31.9345,31.8231,31.9214,68400.0
2008-09-09 13:40:00,48.72,48.77,48.48,48.51,94300.0,31.928,31.9607,31.7707,31.7904,94300.0
2008-09-09 13:50:00,48.53,48.6,48.47,48.47,80400.0,31.8035,31.8493,31.7641,31.7641,80400.0
2008-09-09 14:00:00,48.46,48.51,48.35,48.46,121100.0,31.7576,31.7904,31.6855,31.7576,121100.0
2008-09-09 14:10:00,48.48,48.56,48.42,48.45,112600.0,31.7707,31.8231,31.7314,31.751,112600.0
2008-09-09 14:20:00,48.45,48.68,48.43,48.61,97400.0,31.751,31.9018,31.7379,31.8559,97400.0
2008-09-09 14:30:00,48.6,48.61,48.33,48.35,91400.0,31.8493,31.8559,31.6724,31.6855,91400.0
2008-09-09 14:40:00,48.35,48.36,48.1,48.22,175400.0,31.6855,31.6921,31.5217,31.6003,175400.0
2008-09-09 14:50:00,48.22,48.22,47.96,48.03,180400.0,31.6003,31.6003,31.4299,31.4758,180400.0
2008-09-09 15:00:00,48.02,48.07,47.97,48.03,219200.0,31.4692,31.502,31.4365,31.4758,219200.0
2008-09-09 15:10:00,48.03,48.27,47.99,48.16,270000.0,31.4758,31.6331,31.4496,31.561,270000.0
2008-09-09 15:20:00,48.16,48.38,48.14,48.38,180200.0,31.561,31.7052,31.5479,31.7052,180200.0
2008-09-09 15:30:00,48.38,48.44,48.26,48.34,190300.0,31.7052,31.7445,31.6265,31.6789,190300.0
2008-09-09 15:40:00,48.32,48.33,48.06,48.06,227800.0,31.6658,31.6724,31.4955,31.4955,227800.0
2008-09-09 15:50:00,48.06,48.11,48.0,48.01,300400.0,31.4955,31.5282,31.4561,31.4627,300400.0
2008-09-10 09:30:00,48.38,48.45,48.08,48.45,129200.0,31.7052,31.751,31.5086,31.751,129200.0
2008-09-10 09:40:00,48.42,48.61,48.29,48.39,77500.0,31.7314,31.8559,31.6462,31.7117,77500.0
2008-09-10 09:50:00,48.54,48.61,48.48,48.56,78000.0,31.81,31.8559,31.7707,31.8231,78000.0
2008-09-10 10:00:00,48.55,48.69,48.45,48.49,71200.0,31.8166,31.9083,31.751,31.7772,71200.0
2008-09-10 10:10:00,48.49,48.51,48.24,48.32,75400.0,31.7772,31.7904,31.6134,31.6658,75400.0
2008-09-10 10:20:00,48.33,48.48,48.26,48.38,75100.0,31.6724,31.7707,31.6265,31.7052,75100.0
2008-09-10 10:30:00,48.35,48.56,48.23,48.4,114900.0,31.6855,31.8231,31.6069,31.7183,114900.0
2008-09-10 10:40:00,48.39,48.4,48.21,48.22,174800.0,31.7117,31.7183,31.5938,31.6003,174800.0
2008-09-10 10:50:00,48.2,48.39,48.18,48.34,107000.0,31.5872,31.7117,31.5741,31.6789,107000.0
2008-09-10 11:00:00,48.34,48.34,48.03,48.13,84000.0,31.6789,31.6789,31.4758,31.5413,84000.0
2008-09-10 11:10:00,48.11,48.19,48.02,48.19,90200.0,31.5282,31.5806,31.4692,31.5806,90200.0
2008-09-10 11:20:00,48.18,48.19,48.02,48.06,46100.0,31.5741,31.5806,31.4692,31.4955,46100.0
2008-09-10 11:30:00,48.05,48.35,47.94,48.26,83400.0,31.4889,31.6855,31.4168,31.6265,83400.0
2008-09-10 11:40:00,48.26,48.44,48.19,48.44,61900.0,31.6265,31.7445,31.5806,31.7445,61900.0
2008-09-10 11:50:00,48.44,48.49,48.33,48.37,44100.0,31.7445,31.7772,31.6724,31.6986,44100.0
2008-09-10 12:00:00,48.38,48.68,48.33,48.6,72600.0,31.7052,31.9018,31.6724,31.8493,72600.0
2008-09-10 12:10:00,48.6,48.6,48.44,48.5,38500.0,31.8493,31.8493,31.7445,31.7838,38500.0
2008-09-10 12:20:00,48.47,48.52,48.35,48.42,33200.0,31.7641,31.7969,31.6855,31.7314,33200.0
2008-09-10 12:30:00,48.4,48.53,48.39,48.51,50100.0,31.7183,31.8035,31.7117,31.7904,50100.0
2008-09-10 12:40:00,48.52,48.57,48.36,48.41,45900.0,31.7969,31.8297,31.6921,31.7248,45900.0
2008-09-10 12:50:00,48.42,48.44,48.33,48.36,31600.0,31.7314,31.7445,31.6724,31.6921,31600.0
2008-09-10 13:00:00,48.35,48.38,48.26,48.26,44400.0,31.6855,31.7052,31.6265,31.6265,44400.0
2008-09-10 13:10:00,48.26,48.37,48.24,48.35,41100.0,31.6265,31.6986,31.6134,31.6855,41100.0
2008-09-10 13:20:00,48.34,48.46,48.33,48.41,34800.0,31.6789,31.7576,31.6724,31.7248,34800.0
2008-09-10 13:30:00,48.41,48.54,48.39,48.49,76800.0,31.7248,31.81,31.7117,31.7772,76800.0
2008-09-10 13:40:00,48.49,48.5,48.29,48.31,80800.0,31.7772,31.7838,31.6462,31.6593,80800.0
2008-09-10 13:50:00,48.31,48.39,48.18,48.2,95000.0,31.6593,31.7117,31.5741,31.5872,95000.0
2008-09-10 14:00:00,48.21,48.34,48.19,48.34,64900.0,31.5938,31.6789,31.5806,31.6789,64900.0
2008-09-10 14:10:00,48.34,48.49,48.31,48.41,201800.0,31.6789,31.7772,31.6593,31.7248,201800.0
2008-09-10 14:20:00,48.43,48.54,48.4,48.41,184400.0,31.7379,31.81,31.7183,31.7248,184400.0
2008-09-10 14:30:00,48.41,48.51,48.38,48.44,156100.0,31.7248,31.7904,31.7052,31.7445,156100.0
2008-09-10 14:40:00,48.45,48.46,48.35,48.38,90800.0,31.751,31.7576,31.6855,31.7052,90800.0
2008-09-10 14:50:00,48.38,48.46,48.22,48.35,136500.0,31.7052,31.7576,31.6003,31.6855,136500.0
2008-09-10 15:00:00,48.34,48.44,48.31,48.31,236900.0,31.6789,31.7445,31.6593,31.6593,236900.0
2008-09-10 15:10:00,48.31,48.49,48.22,48.44,144800.0,31.6593,31.7772,31.6003,31.7445,144800.0
2008-09-10 15:20:00,48.43,48.43,48.27,48.36,107600.0,31.7379,31.7379,31.6331,31.6921,107600.0
2008-09-10 15:30:00,48.37,48.41,48.08,48.08,137500.0,31.6986,31.7248,31.5086,31.5086,137500.0
2008-09-10 15:40:00,48.09,48.17,48.02,48.13,164100.0,31.5151,31.5675,31.4692,31.5413,164100.0
2008-09-10 15:50:00,48.13,48.19,48.06,48.14,289800.0,31.5413,31.5806,31.4955,31.5479,289800.0
2008-09-11 09:30:00,47.82,47.82,47.18,47.3,112100.0,31.3382,31.3382,30.9188,30.9974,112100.0
2008-09-11 09:40:00,47.28,47.35,47.0,47.21,136700.0,30.9843,31.0302,30.8008,30.9384,136700.0
2008-09-11 09:50:00,47.22,47.39,46.93,47.0,382400.0,30.945,31.0564,30.7549,30.8008,382400.0
2008-09-11 10:00:00,47.01,47.17,46.85,46.98,283600.0,30.8073,30.9122,30.7025,30.7877,283600.0
2008-09-11 10:10:00,47.0,47.24,46.92,47.07,142900.0,30.8008,30.9581,30.7484,30.8467,142900.0
2008-09-11 10:20:00,47.07,47.33,47.01,47.25,127600.0,30.8467,31.0171,30.8073,30.9646,127600.0
2008-09-11 10:30:00,47.25,47.3,47.15,47.2,318600.0,30.9646,30.9974,30.8991,30.9319,318600.0
2008-09-11 10:40:00,47.2,47.32,47.0,47.15,235200.0,30.9319,31.0105,30.8008,30.8991,235200.0
2008-09-11 10:50:00,47.15,47.37,47.15,47.34,212600.0,30.8991,31.0433,30.8991,31.0236,212600.0
2008-09-11 11:00:00,47.32,47.61,47.27,47.39,194000.0,31.0105,31.2006,30.9777,31.0564,194000.0
2008-09-11 11:10:00,47.39,47.44,46.96,46.98,190400.0,31.0564,31.0891,30.7746,30.7877,190400.0
2008-09-11 11:20:00,46.99,47.04,46.86,47.02,111000.0,30.7942,30.827,30.709,30.8139,111000.0
2008-09-11 11:30:00,47.02,47.38,47.01,47.18,155900.0,30.8139,31.0498,30.8073,30.9188,155900.0
2008-09-11 11:40:00,47.18,47.24,47.06,47.06,98100.0,30.9188,30.9581,30.8401,30.8401,98100.0
2008-09-11 11:50:00,47.07,47.42,47.06,47.25,212000.0,30.8467,31.076,30.8401,30.9646,212000.0
2008-09-11 12:00:00,47.25,47.41,47.25,47.29,106900.0,30.9646,31.0695,30.9646,30.9908,106900.0
2008-09-11 12:10:00,47.29,47.3,47.19,47.19,64600.0,30.9908,30.9974,30.9253,30.9253,64600.0
2008-09-11 12:20:00,47.19,47.29,47.16,47.21,62600.0,30.9253,30.9908,30.9056,30.9384,62600.0
2008-09-11 12:30:00,47.21,47.32,47.05,47.13,118600.0,30.9384,31.0105,30.8336,30.886,118600.0
2008-09-11 12:40:00,47.11,47.24,47.01,47.05,76700.0,30.8729,30.9581,30.8073,30.8336,76700.0
2008-09-11 12:50:00,47.05,47.23,47.04,47.04,54600.0,30.8336,30.9515,30.827,30.827,54600.0
2008-09-11 13:00:00,47.05,47.07,46.9,46.95,301300.0,30.8336,30.8467,30.7353,30.768,301300.0
2008-09-11 13:10:00,46.94,47.07,46.93,47.05,103600.0,30.7615,30.8467,30.7549,30.8336,103600.0
2008-09-11 13:20:00,47.05,47.12,46.93,47.08,81600.0,30.8336,30.8794,30.7549,30.8532,81600.0
2008-09-11 13:30:00,47.09,47.2,46.98,47.03,146700.0,30.8598,30.9319,30.7877,30.8205,146700.0
2008-09-11 13:40:00,47.03,47.08,46.94,46.96,119500.0,30.8205,30.8532,30.7615,30.7746,119500.0
2008-09-11 13:50:00,46.97,47.16,46.94,46.96,148300.0,30.7811,30.9056,30.7615,30.7746,148300.0
2008-09-11 14:00:00,46.97,47.18,46.93,47.12,163400.0,30.7811,30.9188,30.7549,30.8794,163400.0
2008-09-11 14:10:00,47.12,47.29,46.98,47.22,108100.0,30.8794,30.9908,30.7877,30.945,108100.0
2008-09-11 14:20:00,47.23,47.4,47.13,47.16,151200.0,30.9515,31.0629,30.886,30.9056,151200.0
2008-09-11 14:30:00,47.15,47.16,47.02,47.04,108100.0,30.8991,30.9056,30.8139,30.827,108100.0
2008-09-11 14:40:00,47.04,47.19,46.95,47.17,201200.0,30.827,30.9253,30.768,30.9122,201200.0
2008-09-11 14:50:00,47.17,47.28,47.13,47.24,256500.0,30.9122,30.9843,30.886,30.9581,256500.0
2008-09-11 15:00:00,47.23,47.62,47.23,47.54,397000.0,30.9515,31.2071,30.9515,31.1547,397000.0
2008-09-11 15:10:00,47.54,47.54,47.25,47.25,233900.0,31.1547,31.1547,30.9646,30.9646,233900.0
2008-09-11 15:20:00,47.25,47.33,47.24,47.27,286500.0,30.9646,31.0171,30.9581,30.9777,286500.0
2008-09-11 15:30:00,47.28,47.4,47.22,47.4,320800.0,30.9843,31.0629,30.945,31.0629,320800.0
2008-09-11 15:40:00,47.39,47.63,47.31,47.6,260500.0,31.0564,31.2137,31.0039,31.194,260500.0
2008-09-11 15:50:00,47.59,48.01,47.58,47.98,600000.0,31.1874,31.4627,31.1809,31.443,600000.0
2008-09-12 09:30:00,47.8,47.8,46.96,47.03,99400.0,31.3251,31.3251,30.7746,30.8205,99400.0
2008-09-12 09:40:00,47.03,47.32,46.9,47.09,127000.0,30.8205,31.0105,30.7353,30.8598,127000.0
2008-09-12 09:50:00,47.09,47.42,47.0,47.23,99500.0,30.8598,31.076,30.8008,30.9515,99500.0
2008-09-12 10:00:00,47.25,47.64,47.21,47.6,137100.0,30.9646,31.2202,30.9384,31.194,137100.0
2008-09-12 10:10:00,47.6,47.71,47.4,47.69,82800.0,31.194,31.2661,31.0629,31.253,82800.0
2008-09-12 10:20:00,47.7,47.72,47.58,47.64,55200.0,31.2595,31.2726,31.1809,31.2202,55200.0
2008-09-12 10:30:00,47.64,47.67,47.49,47.58,89100.0,31.2202,31.2399,31.1219,31.1809,89100.0
2008-09-12 10:40:00,47.59,47.71,47.45,47.46,73600.0,31.1874,31.2661,31.0957,31.1022,73600.0
2008-09-12 10:50:00,47.46,47.48,47.25,47.47,96400.0,31.1022,31.1154,30.9646,31.1088,96400.0
2008-09-12 11:00:00,47.47,47.62,47.37,47.4,86300.0,31.1088,31.2071,31.0433,31.0629,86300.0
2008-09-12 11:10:00,47.4,47.73,47.35,47.73,75900.0,31.0629,31.2792,31.0302,31.2792,75900.0
2008-09-12 11:20:00,47.71,47.87,47.71,47.76,61600.0,31.2661,31.3709,31.2661,31.2989,61600.0
2008-09-12 11:30:00,47.75,47.76,47.6,47.65,50900.0,31.2923,31.2989,31.194,31.2268,50900.0
2008-09-12 11:40:00,47.64,47.74,47.54,47.71,72300.0,31.2202,31.2857,31.1547,31.2661,72300.0
2008-09-12 11:50:00,47.7,47.76,47.61,47.73,39000.0,31.2595,31.2989,31.2006,31.2792,39000.0
2008-09-12 12:00:00,47.75,47.81,47.7,47.73,24300.0,31.2923,31.3316,31.2595,31.2792,24300.0
2008-09-12 12:10:00,47.75,47.92,47.72,47.92,29300.0,31.2923,31.4037,31.2726,31.4037,29300.0
2008-09-12 12:20:00,47.93,48.0,47.85,47.98,81900.0,31.4103,31.4561,31.3578,31.443,81900.0
2008-09-12 12:30:00,47.98,48.06,47.93,47.99,44900.0,31.443,31.4955,31.4103,31.4496,44900.0
2008-09-12 12:40:00,47.97,47.99,47.67,47.73,38600.0,31.4365,31.4496,31.2399,31.2792,38600.0
2008-09-12 12:50:00,47.74,47.74,47.59,47.59,33900.0,31.2857,31.2857,31.1874,31.1874,33900.0
2008-09-12 13:00:00,47.59,47.65,47.45,47.51,64200.0,31.1874,31.2268,31.0957,31.135,64200.0
2008-09-12 13:10:00,47.51,47.63,47.44,47.54,81900.0,31.135,31.2137,31.0891,31.1547,81900.0
2008-09-12 13:20:00,47.55,47.78,47.51,47.71,50000.0,31.1612,31.312,31.135,31.2661,50000.0
2008-09-12 13:30:00,47.7,47.75,47.5,47.55,89600.0,31.2595,31.2923,31.1285,31.1612,89600.0
2008-09-12 13:40:00,47.54,47.75,47.44,47.75,87200.0,31.1547,31.2923,31.0891,31.2923,87200.0
2008-09-12 13:50:00,47.75,47.78,47.63,47.78,36800.0,31.2923,31.312,31.2137,31.312,36800.0
2008-09-12 14:00:00,47.78,47.78,47.47,47.48,50600.0,31.312,31.312,31.1088,31.1154,50600.0
2008-09-12 14:10:00,47.49,47.63,47.48,47.62,46700.0,31.1219,31.2137,31.1154,31.2071,46700.0
2008-09-12 14:20:00,47.63,47.76,47.58,47.62,68400.0,31.2137,31.2989,31.1809,31.2071,68400.0
2008-09-12 14:30:00,47.61,47.72,47.56,47.71,49100.0,31.2006,31.2726,31.1678,31.2661,49100.0
2008-09-12 14:40:00,47.71,47.91,47.7,47.84,122300.0,31.2661,31.3972,31.2595,31.3513,122300.0
2008-09-12 14:50:00,47.83,47.87,47.71,47.75,143600.0,31.3447,31.3709,31.2661,31.2923,143600.0
2008-09-12 15:00:00,47.76,47.78,47.63,47.73,102100.0,31.2989,31.312,31.2137,31.2792,102100.0
2008-09-12 15:10:00,47.73,47.84,47.67,47.67,99600.0,31.2792,31.3513,31.2399,31.2399,99600.0
2008-09-12 15:20:00,47.66,47.8,47.64,47.75,79700.0,31.2333,31.3251,31.2202,31.2923,79700.0
2008-09-12 15:30:00,47.74,47.78,47.47,47.6,207800.0,31.2857,31.312,31.1088,31.194,207800.0
2008-09-12 15:40:00,47.59,47.71,47.59,47.62,146300.0,31.1874,31.2661,31.1874,31.2071,146300.0
2008-09-12 15:50:00,47.62,47.73,47.6,47.7,372500.0,31.2071,31.2792,31.194,31.2595,372500.0
2008-09-15 09:30:00,46.37,46.79,46.37,46.52,39400.0,30.3879,30.6632,30.3879,30.4862,39400.0
2008-09-15 09:40:00,46.54,47.05,46.54,46.78,137000.0,30.4993,30.8336,30.4993,30.6566,137000.0
2008-09-15 09:50:00,46.77,46.92,46.53,46.9,212100.0,30.6501,30.7484,30.4928,30.7353,212100.0
2008-09-15 10:00:00,46.93,47.14,46.78,47.08,84400.0,30.7549,30.8925,30.6566,30.8532,84400.0
2008-09-15 10:10:00,47.05,47.47,47.04,47.24,87700.0,30.8336,31.1088,30.827,30.9581,87700.0
2008-09-15 10:20:00,47.25,47.51,47.24,47.5,86700.0,30.9646,31.135,30.9581,31.1285,86700.0
2008-09-15 10:30:00,47.51,47.85,47.44,47.52,105100.0,31.135,31.3578,31.0891,31.1416,105100.0
2008-09-15 10:40:00,47.48,47.48,47.3,47.4,71700.0,31.1154,31.1154,30.9974,31.0629,71700.0
2008-09-15 10:50:00,47.39,47.6,47.33,47.55,116200.0,31.0564,31.194,31.0171,31.1612,116200.0
2008-09-15 11:00:00,47.55,47.63,47.3,47.35,119900.0,31.1612,31.2137,30.9974,31.0302,119900.0
2008-09-15 11:10:00,47.34,47.47,47.25,47.45,55900.0,31.0236,31.1088,30.9646,31.0957,55900.0
2008-09-15 11:20:00,47.48,47.58,47.23,47.38,85800.0,31.1154,31.1809,30.9515,31.0498,85800.0
2008-09-15 11:30:00,47.37,47.45,47.25,47.3,68100.0,31.0433,31.0957,30.9646,30.9974,68100.0
2008-09-15 11:40:00,47.28,47.4,47.21,47.37,45300.0,30.9843,31.0629,30.9384,31.0433,45300.0
2008-09-15 11:50:00,47.37,47.43,47.18,47.2,72300.0,31.0433,31.0826,30.9188,30.9319,72300.0
2008-09-15 12:00:00,47.18,47.39,47.13,47.18,50800.0,30.9188,31.0564,30.886,30.9188,50800.0
2008-09-15 12:10:00,47.18,47.47,47.16,47.34,98500.0,30.9188,31.1088,30.9056,31.0236,98500.0
2008-09-15 12:20:00,47.37,47.62,47.29,47.42,58000.0,31.0433,31.2071,30.9908,31.076,58000.0
2008-09-15 12:30:00,47.42,47.5,47.28,47.4,86800.0,31.076,31.1285,30.9843,31.0629,86800.0
2008-09-15 12:40:00,47.4,47.57,47.27,47.39,72300.0,31.0629,31.1743,30.9777,31.0564,72300.0
2008-09-15 12:50:00,47.37,47.52,47.25,47.27,91200.0,31.0433,31.1416,30.9646,30.9777,91200.0
2008-09-15 13:00:00,47.28,47.41,47.27,47.29,73500.0,30.9843,31.0695,30.9777,30.9908,73500.0
2008-09-15 13:10:00,47.28,47.33,47.21,47.25,74200.0,30.9843,31.0171,30.9384,30.9646,74200.0
2008-09-15 13:20:00,47.25,47.29,47.1,47.15,51400.0,30.9646,30.9908,30.8663,30.8991,51400.0
2008-09-15 13:30:00,47.15,47.26,47.04,47.17,90800.0,30.8991,30.9712,30.827,30.9122,90800.0
2008-09-15 13:40:00,47.18,47.25,47.05,47.09,55300.0,30.9188,30.9646,30.8336,30.8598,55300.0
2008-09-15 13:50:00,47.12,47.12,46.96,46.96,106900.0,30.8794,30.8794,30.7746,30.7746,106900.0
2008-09-15 14:00:00,46.98,47.3,46.94,47.2,63500.0,30.7877,30.9974,30.7615,30.9319,63500.0
2008-09-15 14:10:00,47.18,47.44,47.12,47.3,86200.0,30.9188,31.0891,30.8794,30.9974,86200.0
2008-09-15 14:20:00,47.3,47.37,47.19,47.2,61400.0,30.9974,31.0433,30.9253,30.9319,61400.0
2008-09-15 14:30:00,47.2,47.35,47.16,47.25,46700.0,30.9319,31.0302,30.9056,30.9646,46700.0
2008-09-15 14:40:00,47.25,47.29,46.95,47.2,80900.0,30.9646,30.9908,30.768,30.9319,80900.0
2008-09-15 14:50:00,47.19,47.28,46.5,47.07,88600.0,30.9253,30.9843,30.4731,30.8467,88600.0
2008-09-15 15:00:00,47.07,47.11,46.76,46.79,303000.0,30.8467,30.8729,30.6435,30.6632,303000.0
2008-09-15 15:10:00,46.79,46.97,46.75,46.9,123000.0,30.6632,30.7811,30.637,30.7353,123000.0
2008-09-15 15:20:00,46.9,46.98,46.72,46.87,216800.0,30.7353,30.7877,30.6173,30.7156,216800.0
2008-09-15 15:30:00,46.86,47.27,46.82,47.17,174800.0,30.709,30.9777,30.6828,30.9122,174800.0
2008-09-15 15:40:00,47.16,47.26,46.83,46.87,271500.0,30.9056,30.9712,30.6894,30.7156,271500.0
2008-09-15 15:50:00,46.87,46.87,46.44,46.46,728400.0,30.7156,30.7156,30.4338,30.4469,728400.0
2008-09-16 09:30:00,45.79,46.01,45.18,45.74,225400.0,30.0078,30.152,29.6081,29.9751,225400.0
2008-09-16 09:40:00,45.75,46.81,45.74,46.45,114400.0,29.9816,30.6763,29.9751,30.4404,114400.0
2008-09-16 09:50:00,46.48,46.48,45.84,45.89,213400.0,30.46,30.46,30.0406,30.0734,213400.0
2008-09-16 10:00:00,45.89,46.35,45.88,46.2,129300.0,30.0734,30.3748,30.0668,30.2765,129300.0
2008-09-16 10:10:00,46.22,46.45,46.03,46.2,110200.0,30.2896,30.4404,30.1651,30.2765,110200.0
2008-09-16 10:20:00,46.18,46.32,45.99,46.03,236000.0,30.2634,30.3552,30.1389,30.1651,236000.0
2008-09-16 10:30:00,46.04,46.34,45.88,46.2,209400.0,30.1717,30.3683,30.0668,30.2765,209400.0
2008-09-16 10:40:00,46.2,46.37,46.11,46.32,141500.0,30.2765,30.3879,30.2175,30.3552,141500.0
2008-09-16 10:50:00,46.34,46.84,46.11,46.34,223400.0,30.3683,30.6959,30.2175,30.3683,223400.0
2008-09-16 11:00:00,46.36,46.98,46.31,46.89,216900.0,30.3814,30.7877,30.3486,30.7287,216900.0
2008-09-16 11:10:00,46.91,47.19,46.65,46.78,227600.0,30.7418,30.9253,30.5714,30.6566,227600.0
2008-09-16 11:20:00,46.76,46.85,46.45,46.54,151000.0,30.6435,30.7025,30.4404,30.4993,151000.0
2008-09-16 11:30:00,46.5,46.71,46.45,46.58,180500.0,30.4731,30.6107,30.4404,30.5256,180500.0
2008-09-16 11:40:00,46.58,46.72,46.54,46.58,93500.0,30.5256,30.6173,30.4993,30.5256,93500.0
2008-09-16 11:50:00,46.6,46.7,46.47,46.58,61700.0,30.5387,30.6042,30.4535,30.5256,61700.0
2008-09-16 12:00:00,46.59,46.71,46.33,46.44,62800.0,30.5321,30.6107,30.3617,30.4338,62800.0
2008-09-16 12:10:00,46.43,46.85,46.41,46.81,57600.0,30.4273,30.7025,30.4141,30.6763,57600.0
2008-09-16 12:20:00,46.81,46.86,46.65,46.75,64300.0,30.6763,30.709,30.5714,30.637,64300.0
2008-09-16 12:30:00,46.74,46.77,46.57,46.64,38000.0,30.6304,30.6501,30.519,30.5649,38000.0
2008-09-16 12:40:00,46.65,46.66,46.53,46.64,37800.0,30.5714,30.578,30.4928,30.5649,37800.0
2008-09-16 12:50:00,46.64,46.88,46.62,46.86,60500.0,30.5649,30.7222,30.5518,30.709,60500.0
2008-09-16 13:00:00,46.86,47.05,46.76,46.92,72100.0,30.709,30.8336,30.6435,30.7484,72100.0
2008-09-16 13:10:00,46.93,47.09,46.92,46.95,62400.0,30.7549,30.8598,30.7484,30.768,62400.0
2008-09-16 13:20:00,46.96,47.14,46.96,47.14,73200.0,30.7746,30.8925,30.7746,30.8925,73200.0
2008-09-16 13:30:00,47.12,47.18,47.03,47.05,72900.0,30.8794,30.9188,30.8205,30.8336,72900.0
2008-09-16 13:40:00,47.04,47.09,46.93,46.99,61400.0,30.827,30.8598,30.7549,30.7942,61400.0
2008-09-16 13:50:00,46.97,46.98,46.87,46.96,51100.0,30.7811,30.7877,30.7156,30.7746,51100.0
2008-09-16 14:00:00,46.97,46.97,46.67,46.76,59100.0,30.7811,30.7811,30.5845,30.6435,59100.0
2008-09-16 14:10:00,46.75,46.84,46.11,46.41,131500.0,30.637,30.6959,30.2175,30.4141,131500.0
2008-09-16 14:20:00,46.41,46.85,46.02,46.46,168500.0,30.4141,30.7025,30.1586,30.4469,168500.0
2008-09-16 14:30:00,46.45,46.92,46.32,46.92,225200.0,30.4404,30.7484,30.3552,30.7484,225200.0
2008-09-16 14:40:00,46.9,47.24,46.65,47.13,147500.0,30.7353,30.9581,30.5714,30.886,147500.0
2008-09-16 14:50:00,47.18,47.22,46.91,47.01,154500.0,30.9188,30.945,30.7418,30.8073,154500.0
2008-09-16 15:00:00,47.02,47.07,46.72,46.93,107100.0,30.8139,30.8467,30.6173,30.7549,107100.0
2008-09-16 15:10:00,46.94,47.14,46.66,47.09,128900.0,30.7615,30.8925,30.578,30.8598,128900.0
2008-09-16 15:20:00,47.09,47.09,46.76,46.78,97000.0,30.8598,30.8598,30.6435,30.6566,97000.0
2008-09-16 15:30:00,46.78,47.14,46.78,47.04,205700.0,30.6566,30.8925,30.6566,30.827,205700.0
2008-09-16 15:40:00,47.05,47.12,46.83,47.07,189000.0,30.8336,30.8794,30.6894,30.8467,189000.0
2008-09-16 15:50:00,47.08,47.19,46.87,46.99,249400.0,30.8532,30.9253,30.7156,30.7942,249400.0
2008-09-17 09:30:00,46.06,46.06,45.44,45.57,177000.0,30.1848,30.1848,29.7785,29.8637,177000.0
2008-09-17 09:40:00,45.57,45.85,45.55,45.84,124000.0,29.8637,30.0472,29.8506,30.0406,124000.0
2008-09-17 09:50:00,45.84,46.07,45.71,46.07,97100.0,30.0406,30.1913,29.9554,30.1913,97100.0
2008-09-17 10:00:00,46.06,46.38,45.94,46.04,188700.0,30.1848,30.3945,30.1061,30.1717,188700.0
2008-09-17 10:10:00,46.05,46.27,45.9,46.22,228800.0,30.1782,30.3224,30.0799,30.2896,228800.0
2008-09-17 10:20:00,46.21,46.23,46.02,46.08,175100.0,30.2831,30.2962,30.1586,30.1979,175100.0
2008-09-17 10:30:00,46.08,46.25,45.99,46.02,114300.0,30.1979,30.3093,30.1389,30.1586,114300.0
2008-09-17 10:40:00,46.01,46.11,45.9,46.03,130400.0,30.152,30.2175,30.0799,30.1651,130400.0
2008-09-17 10:50:00,46.02,46.2,46.0,46.1,73600.0,30.1586,30.2765,30.1455,30.211,73600.0
2008-09-17 11:00:00,46.1,46.1,45.96,45.98,102900.0,30.211,30.211,30.1192,30.1324,102900.0
2008-09-17 11:10:00,45.98,46.07,45.87,45.96,75600.0,30.1324,30.1913,30.0603,30.1192,75600.0
2008-09-17 11:20:00,45.99,46.07,45.56,45.64,111900.0,30.1389,30.1913,29.8571,29.9095,111900.0
2008-09-17 11:30:00,45.64,45.97,45.57,45.77,144200.0,29.9095,30.1258,29.8637,29.9947,144200.0
2008-09-17 11:40:00,45.79,45.89,45.71,45.81,165600.0,30.0078,30.0734,29.9554,30.0209,165600.0
2008-09-17 11:50:00,45.82,45.94,45.73,45.77,70900.0,30.0275,30.1061,29.9685,29.9947,70900.0
2008-09-17 12:00:00,45.77,45.77,45.44,45.61,153100.0,29.9947,29.9947,29.7785,29.8899,153100.0
2008-09-17 12:10:00,45.59,45.91,45.59,45.88,114100.0,29.8768,30.0865,29.8768,30.0668,114100.0
2008-09-17 12:20:00,45.9,46.03,45.76,45.79,51900.0,30.0799,30.1651,29.9882,30.0078,51900.0
2008-09-17 12:30:00,45.79,46.11,45.76,45.93,108500.0,30.0078,30.2175,29.9882,30.0996,108500.0
2008-09-17 12:40:00,45.91,46.03,45.8,45.92,74900.0,30.0865,30.1651,30.0144,30.093,74900.0
2008-09-17 12:50:00,45.9,45.9,45.74,45.74,76100.0,30.0799,30.0799,29.9751,29.9751,76100.0
2008-09-17 13:00:00,45.74,45.98,45.67,45.79,79400.0,29.9751,30.1324,29.9292,30.0078,79400.0
2008-09-17 13:10:00,45.8,45.89,45.69,45.72,48900.0,30.0144,30.0734,29.9423,29.962,48900.0
2008-09-17 13:20:00,45.74,45.99,45.58,45.6,52200.0,29.9751,30.1389,29.8702,29.8833,52200.0
2008-09-17 13:30:00,45.61,45.78,45.53,45.77,98600.0,29.8899,30.0013,29.8375,29.9947,98600.0
2008-09-17 13:40:00,45.76,45.85,45.61,45.65,54400.0,29.9882,30.0472,29.8899,29.9161,54400.0
2008-09-17 13:50:00,45.64,45.99,45.64,45.76,58300.0,29.9095,30.1389,29.9095,29.9882,58300.0
2008-09-17 14:00:00,45.77,45.96,45.72,45.87,71200.0,29.9947,30.1192,29.962,30.0603,71200.0
2008-09-17 14:10:00,45.86,45.86,45.49,45.71,80200.0,30.0537,30.0537,29.8112,29.9554,80200.0
2008-09-17 14:20:00,45.7,46.01,45.69,46.01,88000.0,29.9489,30.152,29.9423,30.152,88000.0
2008-09-17 14:30:00,46.03,46.18,45.89,46.04,76200.0,30.1651,30.2634,30.0734,30.1717,76200.0
2008-09-17 14:40:00,46.03,46.16,45.86,45.87,90700.0,30.1651,30.2503,30.0537,30.0603,90700.0
2008-09-17 14:50:00,45.86,45.89,45.68,45.88,119700.0,30.0537,30.0734,29.9358,30.0668,119700.0
2008-09-17 15:00:00,45.84,46.16,45.75,45.92,89200.0,30.0406,30.2503,29.9816,30.093,89200.0
2008-09-17 15:10:00,45.94,46.11,45.82,46.04,83900.0,30.1061,30.2175,30.0275,30.1717,83900.0
2008-09-17 15:20:00,46.01,46.02,45.64,45.79,203500.0,30.152,30.1586,29.9095,30.0078,203500.0
2008-09-17 15:30:00,45.79,45.81,45.44,45.52,308100.0,30.0078,30.0209,29.7785,29.8309,308100.0
2008-09-17 15:40:00,45.51,45.53,45.33,45.37,348300.0,29.8243,29.8375,29.7064,29.7326,348300.0
2008-09-17 15:50:00,45.36,45.5,45.01,45.06,345700.0,29.726,29.8178,29.4967,29.5294,345700.0
2008-09-18 09:30:00,45.59,46.43,45.59,46.03,248600.0,29.8768,30.4273,29.8768,30.1651,248600.0
2008-09-18 09:40:00,46.03,46.1,45.05,45.43,362200.0,30.1651,30.211,29.5229,29.7719,362200.0
2008-09-18 09:50:00,45.46,45.67,45.31,45.6,206300.0,29.7916,29.9292,29.6933,29.8833,206300.0
2008-09-18 10:00:00,45.6,45.96,45.54,45.86,132800.0,29.8833,30.1192,29.844,30.0537,132800.0
2008-09-18 10:10:00,45.85,45.85,45.41,45.41,121600.0,30.0472,30.0472,29.7588,29.7588,121600.0
2008-09-18 10:20:00,45.43,45.73,45.4,45.64,87200.0,29.7719,29.9685,29.7523,29.9095,87200.0
2008-09-18 10:30:00,45.64,45.67,45.42,45.49,91400.0,29.9095,29.9292,29.7654,29.8112,91400.0
2008-09-18 10:40:00,45.5,45.56,45.23,45.25,115800.0,29.8178,29.8571,29.6409,29.654,115800.0
2008-09-18 10:50:00,45.25,45.34,45.14,45.17,146800.0,29.654,29.7129,29.5819,29.6015,146800.0
2008-09-18 11:00:00,45.2,45.23,44.92,45.01,124900.0,29.6212,29.6409,29.4377,29.4967,124900.0
2008-09-18 11:10:00,45.01,45.09,44.67,44.67,105300.0,29.4967,29.5491,29.2739,29.2739,105300.0
2008-09-18 11:20:00,44.67,44.67,44.46,44.54,241000.0,29.2739,29.2739,29.1362,29.1887,241000.0
2008-09-18 11:30:00,44.54,44.89,44.53,44.7,119600.0,29.1887,29.418,29.1821,29.2935,119600.0
2008-09-18 11:40:00,44.69,44.73,44.48,44.48,107900.0,29.287,29.3132,29.1493,29.1493,107900.0
2008-09-18 11:50:00,44.49,44.74,44.23,44.72,83000.0,29.1559,29.3197,28.9855,29.3066,83000.0
2008-09-18 12:00:00,44.71,44.71,44.35,44.36,146400.0,29.3001,29.3001,29.0642,29.0707,146400.0
2008-09-18 12:10:00,44.38,44.74,44.34,44.69,74000.0,29.0838,29.3197,29.0576,29.287,74000.0
2008-09-18 12:20:00,44.69,44.8,44.45,44.64,68000.0,29.287,29.3591,29.1297,29.2542,68000.0
2008-09-18 12:30:00,44.65,44.65,44.13,44.13,84900.0,29.2608,29.2608,28.92,28.92,84900.0
2008-09-18 12:40:00,44.15,44.26,43.63,43.68,177000.0,28.9331,29.0052,28.5923,28.6251,177000.0
2008-09-18 12:50:00,43.7,44.03,43.59,43.74,192000.0,28.6382,28.8544,28.5661,28.6644,192000.0
2008-09-18 13:00:00,43.72,44.32,43.53,44.01,188200.0,28.6513,29.0445,28.5268,28.8413,188200.0
2008-09-18 13:10:00,44.01,44.69,43.82,44.69,192100.0,28.8413,29.287,28.7168,29.287,192100.0
2008-09-18 13:20:00,44.7,44.85,44.54,44.6,166300.0,29.2935,29.3918,29.1887,29.228,166300.0
2008-09-18 13:30:00,44.6,45.47,44.55,45.28,166900.0,29.228,29.7981,29.1952,29.6736,166900.0
2008-09-18 13:40:00,45.28,45.33,44.74,45.06,102100.0,29.6736,29.7064,29.3197,29.5294,102100.0
2008-09-18 13:50:00,45.05,45.21,44.8,45.14,234400.0,29.5229,29.6277,29.3591,29.5819,234400.0
2008-09-18 14:00:00,45.14,45.23,44.69,44.81,217500.0,29.5819,29.6409,29.287,29.3656,217500.0
2008-09-18 14:10:00,44.81,45.21,44.79,45.03,134200.0,29.3656,29.6277,29.3525,29.5098,134200.0
2008-09-18 14:20:00,45.02,45.03,44.74,44.95,104500.0,29.5032,29.5098,29.3197,29.4574,104500.0
2008-09-18 14:30:00,44.95,45.3,44.92,44.98,143200.0,29.4574,29.6867,29.4377,29.477,143200.0
2008-09-18 14:40:00,44.99,45.4,44.89,45.33,122000.0,29.4836,29.7523,29.418,29.7064,122000.0
2008-09-18 14:50:00,45.33,45.43,45.13,45.32,128200.0,29.7064,29.7719,29.5753,29.6998,128200.0
2008-09-18 15:00:00,45.32,46.14,45.25,46.08,175100.0,29.6998,30.2372,29.654,30.1979,175100.0
2008-09-18 15:10:00,46.07,46.63,46.07,46.34,260600.0,30.1913,30.5583,30.1913,30.3683,260600.0
2008-09-18 15:20:00,46.37,46.83,46.26,46.76,339000.0,30.3879,30.6894,30.3158,30.6435,339000.0
2008-09-18 15:30:00,46.76,46.95,46.55,46.71,285800.0,30.6435,30.768,30.5059,30.6107,285800.0
2008-09-18 15:40:00,46.72,47.33,46.68,47.19,251500.0,30.6173,31.0171,30.5911,30.9253,251500.0
2008-09-18 15:50:00,47.2,47.29,46.57,46.59,490700.0,30.9319,30.9908,30.519,30.5321,490700.0
2008-09-19 09:30:00,49.12,49.88,47.7,48.9,689600.0,32.1901,32.6882,31.2595,32.0459,689600.0
2008-09-19 09:40:00,48.93,48.98,48.11,48.82,179500.0,32.0656,32.0984,31.5282,31.9935,179500.0
2008-09-19 09:50:00,48.84,48.88,48.54,48.84,137400.0,32.0066,32.0328,31.81,32.0066,137400.0
2008-09-19 10:00:00,48.84,49.04,48.44,48.7,161900.0,32.0066,32.1377,31.7445,31.9149,161900.0
2008-09-19 10:10:00,48.69,48.83,48.44,48.44,145800.0,31.9083,32.0001,31.7445,31.7445,145800.0
2008-09-19 10:20:00,48.44,48.87,48.43,48.8,221700.0,31.7445,32.0263,31.7379,31.9804,221700.0
2008-09-19 10:30:00,48.8,48.8,48.36,48.48,250900.0,31.9804,31.9804,31.6921,31.7707,250900.0
2008-09-19 10:40:00,48.48,48.6,47.88,48.27,153300.0,31.7707,31.8493,31.3775,31.6331,153300.0
2008-09-19 10:50:00,48.3,48.41,48.15,48.31,146000.0,31.6527,31.7248,31.5544,31.6593,146000.0
2008-09-19 11:00:00,48.31,48.82,48.3,48.72,152100.0,31.6593,31.9935,31.6527,31.928,152100.0
2008-09-19 11:10:00,48.72,48.85,48.56,48.78,94800.0,31.928,32.0132,31.8231,31.9673,94800.0
2008-09-19 11:20:00,48.78,48.85,48.36,48.45,105300.0,31.9673,32.0132,31.6921,31.751,105300.0
2008-09-19 11:30:00,48.47,48.58,48.4,48.55,84300.0,31.7641,31.8362,31.7183,31.8166,84300.0
2008-09-19 11:40:00,48.56,48.86,48.52,48.79,66600.0,31.8231,32.0197,31.7969,31.9738,66600.0
2008-09-19 11:50:00,48.79,49.08,48.76,49.06,88200.0,31.9738,32.1639,31.9542,32.1508,88200.0
2008-09-19 12:00:00,49.07,49.22,48.95,49.22,50800.0,32.1573,32.2556,32.0787,32.2556,50800.0
2008-09-19 12:10:00,49.21,49.35,49.17,49.25,48700.0,32.2491,32.3408,32.2229,32.2753,48700.0
2008-09-19 12:20:00,49.24,49.67,49.23,49.67,82400.0,32.2687,32.5505,32.2622,32.5505,82400.0
2008-09-19 12:30:00,49.67,50.14,49.67,49.96,247200.0,32.5505,32.8586,32.5505,32.7406,247200.0
2008-09-19 12:40:00,49.96,49.97,49.58,49.58,108800.0,32.7406,32.7471,32.4916,32.4916,108800.0
2008-09-19 12:50:00,49.57,49.58,49.41,49.51,72100.0,32.485,32.4916,32.3802,32.4457,72100.0
2008-09-19 13:00:00,49.52,49.52,49.35,49.43,69500.0,32.4522,32.4522,32.3408,32.3933,69500.0
2008-09-19 13:10:00,49.42,49.51,49.38,49.5,70300.0,32.3867,32.4457,32.3605,32.4391,70300.0
2008-09-19 13:20:00,49.5,49.52,49.37,49.37,80300.0,32.4391,32.4522,32.3539,32.3539,80300.0
2008-09-19 13:30:00,49.38,49.38,49.09,49.15,66700.0,32.3605,32.3605,32.1704,32.2098,66700.0
2008-09-19 13:40:00,49.14,49.21,48.96,49.14,186100.0,32.2032,32.2491,32.0853,32.2032,186100.0
2008-09-19 13:50:00,49.14,49.21,48.95,48.99,53100.0,32.2032,32.2491,32.0787,32.1049,53100.0
2008-09-19 14:00:00,48.99,49.02,48.88,48.93,59700.0,32.1049,32.1246,32.0328,32.0656,59700.0
2008-09-19 14:10:00,48.94,49.0,48.8,48.83,134200.0,32.0721,32.1115,31.9804,32.0001,134200.0
2008-09-19 14:20:00,48.83,49.12,48.8,49.04,81400.0,32.0001,32.1901,31.9804,32.1377,81400.0
2008-09-19 14:30:00,49.03,49.15,48.83,48.91,93100.0,32.1311,32.2098,32.0001,32.0525,93100.0
2008-09-19 14:40:00,48.92,49.02,48.91,48.95,133100.0,32.059,32.1246,32.0525,32.0787,133100.0
2008-09-19 14:50:00,48.95,48.95,48.72,48.72,122500.0,32.0787,32.0787,31.928,31.928,122500.0
2008-09-19 15:00:00,48.74,48.88,48.47,48.59,92300.0,31.9411,32.0328,31.7641,31.8428,92300.0
2008-09-19 15:10:00,48.59,48.72,48.44,48.64,124600.0,31.8428,31.928,31.7445,31.8755,124600.0
2008-09-19 15:20:00,48.63,48.73,48.39,48.5,179100.0,31.869,31.9345,31.7117,31.7838,179100.0
2008-09-19 15:30:00,48.49,48.82,48.39,48.7,178400.0,31.7772,31.9935,31.7117,31.9149,178400.0
2008-09-19 15:40:00,48.7,48.94,48.65,48.65,213000.0,31.9149,32.0721,31.8821,31.8821,213000.0
2008-09-19 15:50:00,48.66,49.06,48.65,48.8,346200.0,31.8887,32.1508,31.8821,31.9804,346200.0
2008-09-22 09:30:00,48.26,48.5,45.75,48.09,83000.0,31.6265,31.7838,29.9816,31.5151,83000.0
2008-09-22 09:40:00,48.06,48.31,47.96,48.15,99300.0,31.4955,31.6593,31.4299,31.5544,99300.0
2008-09-22 09:50:00,48.13,48.26,47.73,47.96,69100.0,31.5413,31.6265,31.2792,31.4299,69100.0
2008-09-22 10:00:00,47.98,48.08,47.73,47.84,58500.0,31.443,31.5086,31.2792,31.3513,58500.0
2008-09-22 10:10:00,47.86,47.93,47.49,47.51,54000.0,31.3644,31.4103,31.1219,31.135,54000.0
2008-09-22 10:20:00,47.48,47.61,47.41,47.52,101600.0,31.1154,31.2006,31.0695,31.1416,101600.0
2008-09-22 10:30:00,47.52,47.83,47.49,47.5,74700.0,31.1416,31.3447,31.1219,31.1285,74700.0
2008-09-22 10:40:00,47.5,47.68,47.44,47.62,56800.0,31.1285,31.2464,31.0891,31.2071,56800.0
2008-09-22 10:50:00,47.64,47.94,47.64,47.82,43600.0,31.2202,31.4168,31.2202,31.3382,43600.0
2008-09-22 11:00:00,47.79,47.92,47.59,47.81,63000.0,31.3185,31.4037,31.1874,31.3316,63000.0
2008-09-22 11:10:00,47.78,47.86,47.59,47.61,36800.0,31.312,31.3644,31.1874,31.2006,36800.0
2008-09-22 11:20:00,47.63,47.8,47.53,47.77,71200.0,31.2137,31.3251,31.1481,31.3054,71200.0
2008-09-22 11:30:00,47.77,47.87,47.59,47.76,57300.0,31.3054,31.3709,31.1874,31.2989,57300.0
2008-09-22 11:40:00,47.76,47.79,47.52,47.64,39500.0,31.2989,31.3185,31.1416,31.2202,39500.0
2008-09-22 11:50:00,47.64,47.79,47.55,47.76,54800.0,31.2202,31.3185,31.1612,31.2989,54800.0
2008-09-22 12:00:00,47.76,47.89,47.72,47.86,52800.0,31.2989,31.384,31.2726,31.3644,52800.0
2008-09-22 12:10:00,47.85,47.89,47.67,47.84,33000.0,31.3578,31.384,31.2399,31.3513,33000.0
2008-09-22 12:20:00,47.83,47.86,47.74,47.85,15600.0,31.3447,31.3644,31.2857,31.3578,15600.0
2008-09-22 12:30:00,47.84,48.01,47.82,47.86,38000.0,31.3513,31.4627,31.3382,31.3644,38000.0
2008-09-22 12:40:00,47.84,47.87,47.74,47.82,22800.0,31.3513,31.3709,31.2857,31.3382,22800.0
2008-09-22 12:50:00,47.82,47.99,47.82,47.92,27100.0,31.3382,31.4496,31.3382,31.4037,27100.0
2008-09-22 13:00:00,47.91,47.92,47.73,47.92,37800.0,31.3972,31.4037,31.2792,31.4037,37800.0
2008-09-22 13:10:00,47.92,47.94,47.73,47.74,38600.0,31.4037,31.4168,31.2792,31.2857,38600.0
2008-09-22 13:20:00,47.75,47.75,47.52,47.59,46100.0,31.2923,31.2923,31.1416,31.1874,46100.0
2008-09-22 13:30:00,47.6,47.69,47.31,47.44,46800.0,31.194,31.253,31.0039,31.0891,46800.0
2008-09-22 13:40:00,47.44,47.58,47.4,47.43,42700.0,31.0891,31.1809,31.0629,31.0826,42700.0
2008-09-22 13:50:00,47.44,47.66,47.35,47.54,44600.0,31.0891,31.2333,31.0302,31.1547,44600.0
2008-09-22 14:00:00,47.54,47.66,47.28,47.63,88300.0,31.1547,31.2333,30.9843,31.2137,88300.0
2008-09-22 14:10:00,47.64,47.74,47.54,47.67,40600.0,31.2202,31.2857,31.1547,31.2399,40600.0
2008-09-22 14:20:00,47.66,47.66,47.3,47.51,57700.0,31.2333,31.2333,30.9974,31.135,57700.0
2008-09-22 14:30:00,47.5,47.66,47.49,47.59,49500.0,31.1285,31.2333,31.1219,31.1874,49500.0
2008-09-22 14:40:00,47.59,47.6,47.42,47.53,56800.0,31.1874,31.194,31.076,31.1481,56800.0
2008-09-22 14:50:00,47.51,47.52,47.18,47.3,47300.0,31.135,31.1416,30.9188,30.9974,47300.0
2008-09-22 15:00:00,47.29,47.54,47.25,47.39,47500.0,30.9908,31.1547,30.9646,31.0564,47500.0
2008-09-22 15:10:00,47.39,47.55,47.36,47.36,127100.0,31.0564,31.1612,31.0367,31.0367,127100.0
2008-09-22 15:20:00,47.36,47.4,47.09,47.18,89400.0,31.0367,31.0629,30.8598,30.9188,89400.0
2008-09-22 15:30:00,47.18,47.37,47.05,47.3,101800.0,30.9188,31.0433,30.8336,30.9974,101800.0
2008-09-22 15:40:00,47.3,47.35,47.04,47.23,126500.0,30.9974,31.0302,30.827,30.9515,126500.0
2008-09-22 15:50:00,47.23,47.28,47.09,47.09,190000.0,30.9515,30.9843,30.8598,30.8598,190000.0
2008-09-23 09:30:00,47.25,47.63,46.86,46.87,97800.0,30.9646,31.2137,30.709,30.7156,97800.0
2008-09-23 09:40:00,46.87,47.3,46.81,47.28,210700.0,30.7156,30.9974,30.6763,30.9843,210700.0
2008-09-23 09:50:00,47.3,47.32,46.95,47.01,93500.0,30.9974,31.0105,30.768,30.8073,93500.0
2008-09-23 10:00:00,47.03,47.33,46.94,47.25,70300.0,30.8205,31.0171,30.7615,30.9646,70300.0
2008-09-23 10:10:00,47.26,48.0,47.23,47.75,86600.0,30.9712,31.4561,30.9515,31.2923,86600.0
2008-09-23 10:20:00,47.73,47.76,47.46,47.52,62200.0,31.2792,31.2989,31.1022,31.1416,62200.0
2008-09-23 10:30:00,47.52,47.67,47.23,47.27,59400.0,31.1416,31.2399,30.9515,30.9777,59400.0
2008-09-23 10:40:00,47.28,47.3,47.03,47.11,47300.0,30.9843,30.9974,30.8205,30.8729,47300.0
2008-09-23 10:50:00,47.13,47.13,46.86,47.03,42000.0,30.886,30.886,30.709,30.8205,42000.0
2008-09-23 11:00:00,47.02,47.21,46.91,47.0,44800.0,30.8139,30.9384,30.7418,30.8008,44800.0
2008-09-23 11:10:00,47.0,47.33,46.86,47.32,120200.0,30.8008,31.0171,30.709,31.0105,120200.0
2008-09-23 11:20:00,47.33,47.44,47.11,47.13,93600.0,31.0171,31.0891,30.8729,30.886,93600.0
2008-09-23 11:30:00,47.13,47.31,47.08,47.19,40800.0,30.886,31.0039,30.8532,30.9253,40800.0
2008-09-23 11:40:00,47.19,47.36,47.17,47.35,49500.0,30.9253,31.0367,30.9122,31.0302,49500.0
2008-09-23 11:50:00,47.33,47.38,47.05,47.08,37000.0,31.0171,31.0498,30.8336,30.8532,37000.0
2008-09-23 12:00:00,47.08,47.11,46.81,47.05,54400.0,30.8532,30.8729,30.6763,30.8336,54400.0
2008-09-23 12:10:00,47.05,47.11,47.0,47.01,19900.0,30.8336,30.8729,30.8008,30.8073,19900.0
2008-09-23 12:20:00,47.02,47.04,46.83,46.84,20600.0,30.8139,30.827,30.6894,30.6959,20600.0
2008-09-23 12:30:00,46.85,46.9,46.75,46.81,19400.0,30.7025,30.7353,30.637,30.6763,19400.0
2008-09-23 12:40:00,46.81,46.81,46.59,46.78,67100.0,30.6763,30.6763,30.5321,30.6566,67100.0
2008-09-23 12:50:00,46.79,46.9,46.63,46.75,61400.0,30.6632,30.7353,30.5583,30.637,61400.0
2008-09-23 13:00:00,46.72,46.72,46.32,46.37,47500.0,30.6173,30.6173,30.3552,30.3879,47500.0
2008-09-23 13:10:00,46.38,46.48,46.28,46.3,75600.0,30.3945,30.46,30.329,30.3421,75600.0
2008-09-23 13:20:00,46.3,46.51,46.3,46.36,31100.0,30.3421,30.4797,30.3421,30.3814,31100.0
2008-09-23 13:30:00,46.35,46.35,46.04,46.27,43900.0,30.3748,30.3748,30.1717,30.3224,43900.0
2008-09-23 13:40:00,46.29,46.43,46.15,46.16,42500.0,30.3355,30.4273,30.2438,30.2503,42500.0
2008-09-23 13:50:00,46.16,46.24,46.0,46.24,48600.0,30.2503,30.3027,30.1455,30.3027,48600.0
2008-09-23 14:00:00,46.25,46.47,46.04,46.46,46100.0,30.3093,30.4535,30.1717,30.4469,46100.0
2008-09-23 14:10:00,46.47,46.52,46.3,46.34,33600.0,30.4535,30.4862,30.3421,30.3683,33600.0
2008-09-23 14:20:00,46.35,46.62,46.23,46.57,61800.0,30.3748,30.5518,30.2962,30.519,61800.0
2008-09-23 14:30:00,46.59,46.67,46.45,46.46,49200.0,30.5321,30.5845,30.4404,30.4469,49200.0
2008-09-23 14:40:00,46.46,46.74,46.38,46.69,65000.0,30.4469,30.6304,30.3945,30.5976,65000.0
2008-09-23 14:50:00,46.68,46.85,46.56,46.57,58500.0,30.5911,30.7025,30.5124,30.519,58500.0
2008-09-23 15:00:00,46.56,46.89,46.56,46.88,79000.0,30.5124,30.7287,30.5124,30.7222,79000.0
2008-09-23 15:10:00,46.89,47.0,46.7,46.99,84700.0,30.7287,30.8008,30.6042,30.7942,84700.0
2008-09-23 15:20:00,46.99,47.0,46.68,46.7,83100.0,30.7942,30.8008,30.5911,30.6042,83100.0
2008-09-23 15:30:00,46.7,46.78,46.43,46.46,162400.0,30.6042,30.6566,30.4273,30.4469,162400.0
2008-09-23 15:40:00,46.45,46.65,45.99,46.11,143500.0,30.4404,30.5714,30.1389,30.2175,143500.0
2008-09-23 15:50:00,46.12,46.23,45.93,45.97,220000.0,30.2241,30.2962,30.0996,30.1258,220000.0
2008-09-24 09:30:00,46.06,46.06,46.06,46.06,500.0,30.1848,30.1848,30.1848,30.1848,500.0
2008-09-24 09:40:00,46.0,46.68,45.48,45.82,158400.0,30.1455,30.5911,29.8047,30.0275,158400.0
2008-09-24 09:50:00,45.84,45.94,45.52,45.66,71000.0,30.0406,30.1061,29.8309,29.9226,71000.0
2008-09-24 10:00:00,45.63,45.72,45.5,45.64,56800.0,29.903,29.962,29.8178,29.9095,56800.0
2008-09-24 10:10:00,45.61,45.75,45.46,45.52,45900.0,29.8899,29.9816,29.7916,29.8309,45900.0
2008-09-24 10:20:00,45.52,45.64,45.45,45.59,31400.0,29.8309,29.9095,29.785,29.8768,31400.0
2008-09-24 10:30:00,45.56,45.83,45.54,45.72,55200.0,29.8571,30.0341,29.844,29.962,55200.0
2008-09-24 10:40:00,45.73,45.88,45.71,45.86,33800.0,29.9685,30.0668,29.9554,30.0537,33800.0
2008-09-24 10:50:00,45.85,45.87,45.7,45.83,27400.0,30.0472,30.0603,29.9489,30.0341,27400.0
2008-09-24 11:00:00,45.84,45.86,45.55,45.55,38300.0,30.0406,30.0537,29.8506,29.8506,38300.0
2008-09-24 11:10:00,45.55,45.59,45.35,45.47,50800.0,29.8506,29.8768,29.7195,29.7981,50800.0
2008-09-24 11:20:00,45.55,45.61,45.45,45.61,27400.0,29.8506,29.8899,29.785,29.8899,27400.0
2008-09-24 11:30:00,45.6,45.72,45.55,45.55,23000.0,29.8833,29.962,29.8506,29.8506,23000.0
2008-09-24 11:40:00,45.56,45.57,45.34,45.37,30200.0,29.8571,29.8637,29.7129,29.7326,30200.0
2008-09-24 11:50:00,45.38,45.66,45.36,45.62,30700.0,29.7392,29.9226,29.726,29.8964,30700.0
2008-09-24 12:00:00,45.63,45.66,45.4,45.49,41100.0,29.903,29.9226,29.7523,29.8112,41100.0
2008-09-24 12:10:00,45.49,45.73,45.46,45.65,30400.0,29.8112,29.9685,29.7916,29.9161,30400.0
2008-09-24 12:20:00,45.64,45.67,45.36,45.45,29000.0,29.9095,29.9292,29.726,29.785,29000.0
2008-09-24 12:30:00,45.47,45.51,45.31,45.35,47800.0,29.7981,29.8243,29.6933,29.7195,47800.0
2008-09-24 12:40:00,45.35,45.51,45.34,45.4,30400.0,29.7195,29.8243,29.7129,29.7523,30400.0
2008-09-24 12:50:00,45.41,45.51,45.39,45.44,18800.0,29.7588,29.8243,29.7457,29.7785,18800.0
2008-09-24 13:00:00,45.44,45.6,45.39,45.56,29800.0,29.7785,29.8833,29.7457,29.8571,29800.0
2008-09-24 13:10:00,45.55,45.7,45.5,45.57,40700.0,29.8506,29.9489,29.8178,29.8637,40700.0
2008-09-24 13:20:00,45.57,45.85,45.57,45.73,39400.0,29.8637,30.0472,29.8637,29.9685,39400.0
2008-09-24 13:30:00,45.76,45.84,45.68,45.78,24000.0,29.9882,30.0406,29.9358,30.0013,24000.0
2008-09-24 13:40:00,45.77,45.91,45.68,45.82,30100.0,29.9947,30.0865,29.9358,30.0275,30100.0
2008-09-24 13:50:00,45.83,45.85,45.51,45.59,46300.0,30.0341,30.0472,29.8243,29.8768,46300.0
2008-09-24 14:00:00,45.59,45.7,45.56,45.66,31700.0,29.8768,29.9489,29.8571,29.9226,31700.0
2008-09-24 14:10:00,45.64,45.64,45.41,45.49,64900.0,29.9095,29.9095,29.7588,29.8112,64900.0
2008-09-24 14:20:00,45.5,45.62,45.44,45.59,41000.0,29.8178,29.8964,29.7785,29.8768,41000.0
2008-09-24 14:30:00,45.59,45.8,45.59,45.76,38300.0,29.8768,30.0144,29.8768,29.9882,38300.0
2008-09-24 14:40:00,45.74,45.85,45.71,45.78,48100.0,29.9751,30.0472,29.9554,30.0013,48100.0
2008-09-24 14:50:00,45.77,45.78,45.58,45.63,52500.0,29.9947,30.0013,29.8702,29.903,52500.0
2008-09-24 15:00:00,45.62,45.76,45.51,45.75,60700.0,29.8964,29.9882,29.8243,29.9816,60700.0
2008-09-24 15:10:00,45.74,45.76,45.41,45.45,65700.0,29.9751,29.9882,29.7588,29.785,65700.0
2008-09-24 15:20:00,45.46,45.71,45.41,45.61,68000.0,29.7916,29.9554,29.7588,29.8899,68000.0
2008-09-24 15:30:00,45.61,45.68,45.38,45.41,88000.0,29.8899,29.9358,29.7392,29.7588,88000.0
2008-09-24 15:40:00,45.39,45.4,45.13,45.16,230900.0,29.7457,29.7523,29.5753,29.595,230900.0
2008-09-24 15:50:00,45.17,45.49,45.14,45.47,206700.0,29.6015,29.8112,29.5819,29.7981,206700.0
2008-09-25 09:30:00,45.78,46.22,45.3,45.35,81700.0,30.0013,30.2896,29.6867,29.7195,81700.0
2008-09-25 09:40:00,45.35,45.57,45.22,45.43,111400.0,29.7195,29.8637,29.6343,29.7719,111400.0
2008-09-25 09:50:00,45.45,45.8,45.43,45.6,88400.0,29.785,30.0144,29.7719,29.8833,88400.0
2008-09-25 10:00:00,45.57,45.6,45.38,45.45,146400.0,29.8637,29.8833,29.7392,29.785,146400.0
2008-09-25 10:10:00,45.44,45.77,45.44,45.68,80300.0,29.7785,29.9947,29.7785,29.9358,80300.0
2008-09-25 10:20:00,45.67,45.77,45.54,45.71,66300.0,29.9292,29.9947,29.844,29.9554,66300.0
2008-09-25 10:30:00,45.71,45.74,45.34,45.43,83900.0,29.9554,29.9751,29.7129,29.7719,83900.0
2008-09-25 10:40:00,45.41,45.59,45.37,45.51,44800.0,29.7588,29.8768,29.7326,29.8243,44800.0
2008-09-25 10:50:00,45.5,45.64,45.46,45.55,30600.0,29.8178,29.9095,29.7916,29.8506,30600.0
2008-09-25 11:00:00,45.55,45.61,45.44,45.48,61100.0,29.8506,29.8899,29.7785,29.8047,61100.0
2008-09-25 11:10:00,45.5,45.75,45.5,45.68,50300.0,29.8178,29.9816,29.8178,29.9358,50300.0
2008-09-25 11:20:00,45.69,45.83,45.67,45.77,111200.0,29.9423,30.0341,29.9292,29.9947,111200.0
2008-09-25 11:30:00,45.75,45.85,45.73,45.74,41800.0,29.9816,30.0472,29.9685,29.9751,41800.0
2008-09-25 11:40:00,45.75,45.81,45.7,45.7,55100.0,29.9816,30.0209,29.9489,29.9489,55100.0
2008-09-25 11:50:00,45.68,45.69,45.54,45.57,62700.0,29.9358,29.9423,29.844,29.8637,62700.0
2008-09-25 12:00:00,45.57,45.63,45.54,45.6,50200.0,29.8637,29.903,29.844,29.8833,50200.0
2008-09-25 12:10:00,45.6,45.79,45.58,45.72,56300.0,29.8833,30.0078,29.8702,29.962,56300.0
2008-09-25 12:20:00,45.72,45.74,45.56,45.62,97900.0,29.962,29.9751,29.8571,29.8964,97900.0
2008-09-25 12:30:00,45.62,45.62,45.57,45.58,73500.0,29.8964,29.8964,29.8637,29.8702,73500.0
2008-09-25 12:40:00,45.59,45.59,45.47,45.5,111200.0,29.8768,29.8768,29.7981,29.8178,111200.0
2008-09-25 12:50:00,45.5,45.61,45.36,45.44,97100.0,29.8178,29.8899,29.726,29.7785,97100.0
2008-09-25 13:00:00,45.43,45.7,45.43,45.51,73100.0,29.7719,29.9489,29.7719,29.8243,73100.0
2008-09-25 13:10:00,45.53,45.53,45.33,45.38,68200.0,29.8375,29.8375,29.7064,29.7392,68200.0
2008-09-25 13:20:00,45.38,45.41,45.32,45.35,49800.0,29.7392,29.7588,29.6998,29.7195,49800.0
2008-09-25 13:30:00,45.36,45.52,45.34,45.51,81300.0,29.726,29.8309,29.7129,29.8243,81300.0
2008-09-25 13:40:00,45.52,45.56,45.4,45.49,60200.0,29.8309,29.8571,29.7523,29.8112,60200.0
2008-09-25 13:50:00,45.48,45.49,45.3,45.45,68000.0,29.8047,29.8112,29.6867,29.785,68000.0
2008-09-25 14:00:00,45.45,45.46,45.35,45.41,40900.0,29.785,29.7916,29.7195,29.7588,40900.0
2008-09-25 14:10:00,45.42,45.42,45.11,45.17,62700.0,29.7654,29.7654,29.5622,29.6015,62700.0
2008-09-25 14:20:00,45.17,45.2,45.09,45.13,64300.0,29.6015,29.6212,29.5491,29.5753,64300.0
2008-09-25 14:30:00,45.12,45.2,45.11,45.14,61700.0,29.5688,29.6212,29.5622,29.5819,61700.0
2008-09-25 14:40:00,45.13,45.18,45.07,45.1,116400.0,29.5753,29.6081,29.536,29.5557,116400.0
2008-09-25 14:50:00,45.1,45.38,45.08,45.36,65000.0,29.5557,29.7392,29.5426,29.726,65000.0
2008-09-25 15:00:00,45.36,45.49,45.36,45.43,81100.0,29.726,29.8112,29.726,29.7719,81100.0
2008-09-25 15:10:00,45.44,45.46,45.28,45.43,82500.0,29.7785,29.7916,29.6736,29.7719,82500.0
2008-09-25 15:20:00,45.41,45.56,45.38,45.49,63700.0,29.7588,29.8571,29.7392,29.8112,63700.0
2008-09-25 15:30:00,45.47,45.54,45.38,45.48,93000.0,29.7981,29.844,29.7392,29.8047,93000.0
2008-09-25 15:40:00,45.47,45.49,45.14,45.16,104400.0,29.7981,29.8112,29.5819,29.595,104400.0
2008-09-25 15:50:00,45.16,45.26,45.04,45.09,443000.0,29.595,29.6605,29.5163,29.5491,443000.0
2008-09-26 09:30:00,44.27,44.49,44.1,44.3,140200.0,29.2126,29.3578,29.1004,29.2324,140200.0
2008-09-26 09:40:00,44.28,44.28,43.72,43.8,147100.0,29.2192,29.2192,28.8497,28.9025,147100.0
2008-09-26 09:50:00,43.78,44.18,43.73,43.93,170700.0,28.8893,29.1532,28.8563,28.9883,170700.0
2008-09-26 10:00:00,43.93,44.11,43.92,44.08,94500.0,28.9883,29.107,28.9817,29.0872,94500.0
2008-09-26 10:10:00,44.09,44.2,43.99,44.15,47200.0,29.0938,29.1664,29.0278,29.1334,47200.0
2008-09-26 10:20:00,44.15,44.27,44.05,44.07,82600.0,29.1334,29.2126,29.0674,29.0806,82600.0
2008-09-26 10:30:00,44.05,44.29,44.05,44.26,40500.0,29.0674,29.2258,29.0674,29.206,40500.0
2008-09-26 10:40:00,44.29,44.4,44.25,44.26,50100.0,29.2258,29.2984,29.1994,29.206,50100.0
2008-09-26 10:50:00,44.27,44.49,44.26,44.37,54100.0,29.2126,29.3578,29.206,29.2786,54100.0
2008-09-26 11:00:00,44.36,44.42,44.26,44.36,35600.0,29.272,29.3116,29.206,29.272,35600.0
2008-09-26 11:10:00,44.39,44.45,44.05,44.12,76400.0,29.2918,29.3314,29.0674,29.1136,76400.0
2008-09-26 11:20:00,44.1,44.28,44.07,44.18,40200.0,29.1004,29.2192,29.0806,29.1532,40200.0
2008-09-26 11:30:00,44.18,44.27,44.06,44.06,54700.0,29.1532,29.2126,29.074,29.074,54700.0
2008-09-26 11:40:00,44.06,44.13,44.0,44.0,52200.0,29.074,29.1202,29.0344,29.0344,52200.0
2008-09-26 11:50:00,44.0,44.13,43.99,44.03,59400.0,29.0344,29.1202,29.0278,29.0542,59400.0
2008-09-26 12:00:00,44.03,44.09,43.96,44.0,71600.0,29.0542,29.0938,29.0081,29.0344,71600.0
2008-09-26 12:10:00,44.01,44.07,43.96,44.0,60800.0,29.041,29.0806,29.0081,29.0344,60800.0
2008-09-26 12:20:00,43.98,44.1,43.97,44.03,43400.0,29.0212,29.1004,29.0147,29.0542,43400.0
2008-09-26 12:30:00,44.04,44.09,43.97,44.02,60600.0,29.0608,29.0938,29.0147,29.0476,60600.0
2008-09-26 12:40:00,44.01,44.03,43.97,44.01,70300.0,29.041,29.0542,29.0147,29.041,70300.0
2008-09-26 12:50:00,44.0,44.05,43.97,44.01,48800.0,29.0344,29.0674,29.0147,29.041,48800.0
2008-09-26 13:00:00,44.0,44.05,43.88,44.02,89600.0,29.0344,29.0674,28.9553,29.0476,89600.0
2008-09-26 13:10:00,44.03,44.05,43.96,44.02,120000.0,29.0542,29.0674,29.0081,29.0476,120000.0
2008-09-26 13:20:00,44.0,44.06,43.97,44.0,45800.0,29.0344,29.074,29.0147,29.0344,45800.0
2008-09-26 13:30:00,43.99,44.04,43.96,44.01,45800.0,29.0278,29.0608,29.0081,29.041,45800.0
2008-09-26 13:40:00,44.03,44.37,44.0,44.34,171100.0,29.0542,29.2786,29.0344,29.2588,171100.0
2008-09-26 13:50:00,44.34,44.38,44.25,44.26,72500.0,29.2588,29.2852,29.1994,29.206,72500.0
2008-09-26 14:00:00,44.25,44.28,44.12,44.23,35400.0,29.1994,29.2192,29.1136,29.1862,35400.0
2008-09-26 14:10:00,44.23,44.44,44.22,44.43,53000.0,29.1862,29.3248,29.1796,29.3182,53000.0
2008-09-26 14:20:00,44.43,44.44,44.18,44.18,62800.0,29.3182,29.3248,29.1532,29.1532,62800.0
2008-09-26 14:30:00,44.18,44.28,44.15,44.26,46700.0,29.1532,29.2192,29.1334,29.206,46700.0
2008-09-26 14:40:00,44.25,44.33,44.18,44.29,57700.0,29.1994,29.2522,29.1532,29.2258,57700.0
2008-09-26 14:50:00,44.28,44.28,44.11,44.12,60500.0,29.2192,29.2192,29.107,29.1136,60500.0
2008-09-26 15:00:00,44.11,44.17,44.0,44.06,73700.0,29.107,29.1466,29.0344,29.074,73700.0
2008-09-26 15:10:00,44.05,44.18,44.04,44.14,85100.0,29.0674,29.1532,29.0608,29.1268,85100.0
2008-09-26 15:20:00,44.15,44.61,44.15,44.52,111700.0,29.1334,29.437,29.1334,29.3776,111700.0
2008-09-26 15:30:00,44.53,44.64,44.45,44.63,86400.0,29.3842,29.4568,29.3314,29.4502,86400.0
2008-09-26 15:40:00,44.61,44.77,44.52,44.66,182500.0,29.437,29.5426,29.3776,29.47,182500.0
2008-09-26 15:50:00,44.67,44.93,44.63,44.82,227400.0,29.4766,29.6481,29.4502,29.5755,227400.0
2008-09-29 09:30:00,44.09,44.46,43.65,43.65,148100.0,29.0938,29.338,28.8035,28.8035,148100.0
2008-09-29 09:40:00,43.65,43.75,43.52,43.54,97500.0,28.8035,28.8695,28.7177,28.7309,97500.0
2008-09-29 09:50:00,43.55,43.58,43.14,43.33,203200.0,28.7375,28.7573,28.467,28.5923,203200.0
2008-09-29 10:00:00,43.33,43.64,43.26,43.38,148300.0,28.5923,28.7969,28.5461,28.6253,148300.0
2008-09-29 10:10:00,43.38,43.52,43.05,43.36,155000.0,28.6253,28.7177,28.4076,28.6121,155000.0
2008-09-29 10:20:00,43.37,43.57,43.25,43.51,98400.0,28.6187,28.7507,28.5395,28.7111,98400.0
2008-09-29 10:30:00,43.52,43.61,43.34,43.5,96900.0,28.7177,28.7771,28.5989,28.7045,96900.0
2008-09-29 10:40:00,43.49,43.69,43.33,43.69,70800.0,28.6979,28.8299,28.5923,28.8299,70800.0
2008-09-29 10:50:00,43.7,43.7,43.45,43.68,74700.0,28.8365,28.8365,28.6715,28.8233,74700.0
2008-09-29 11:00:00,43.66,43.83,43.5,43.83,91800.0,28.8101,28.9223,28.7045,28.9223,91800.0
2008-09-29 11:10:00,43.83,43.83,43.61,43.7,133300.0,28.9223,28.9223,28.7771,28.8365,133300.0
2008-09-29 11:20:00,43.73,43.98,43.7,43.97,67400.0,28.8563,29.0212,28.8365,29.0147,67400.0
2008-09-29 11:30:00,43.97,44.06,43.93,43.98,117400.0,29.0147,29.074,28.9883,29.0212,117400.0
2008-09-29 11:40:00,44.0,44.16,43.95,44.13,95600.0,29.0344,29.14,29.0015,29.1202,95600.0
2008-09-29 11:50:00,44.1,44.23,44.05,44.1,66200.0,29.1004,29.1862,29.0674,29.1004,66200.0
2008-09-29 12:00:00,44.1,44.1,43.96,43.96,33900.0,29.1004,29.1004,29.0081,29.0081,33900.0
2008-09-29 12:10:00,43.98,44.08,43.57,43.57,102900.0,29.0212,29.0872,28.7507,28.7507,102900.0
2008-09-29 12:20:00,43.57,43.63,43.37,43.43,129500.0,28.7507,28.7903,28.6187,28.6583,129500.0
2008-09-29 12:30:00,43.43,43.75,43.34,43.64,86800.0,28.6583,28.8695,28.5989,28.7969,86800.0
2008-09-29 12:40:00,43.66,43.88,43.66,43.7,54500.0,28.8101,28.9553,28.8101,28.8365,54500.0
2008-09-29 12:50:00,43.7,43.76,43.59,43.59,43900.0,28.8365,28.8761,28.7639,28.7639,43900.0
2008-09-29 13:00:00,43.58,43.59,43.25,43.41,76100.0,28.7573,28.7639,28.5395,28.6451,76100.0
2008-09-29 13:10:00,43.41,43.62,43.4,43.54,37800.0,28.6451,28.7837,28.6385,28.7309,37800.0
2008-09-29 13:20:00,43.52,43.83,43.5,43.7,57800.0,28.7177,28.9223,28.7045,28.8365,57800.0
2008-09-29 13:30:00,43.7,43.77,43.39,43.47,108800.0,28.8365,28.8827,28.6319,28.6847,108800.0
2008-09-29 13:40:00,43.47,43.52,42.15,43.04,254900.0,28.6847,28.7177,27.8137,28.401,254900.0
2008-09-29 13:50:00,43.0,43.79,42.74,43.05,187000.0,28.3746,28.8959,28.203,28.4076,187000.0
2008-09-29 14:00:00,43.04,43.32,42.12,42.74,278000.0,28.401,28.5857,27.7939,28.203,278000.0
2008-09-29 14:10:00,42.81,43.22,42.47,43.01,167700.0,28.2492,28.5197,28.0248,28.3812,167700.0
2008-09-29 14:20:00,43.02,43.12,42.66,42.75,221700.0,28.3878,28.4538,28.1502,28.2096,221700.0
2008-09-29 14:30:00,42.75,43.0,42.6,42.98,121200.0,28.2096,28.3746,28.1106,28.3614,121200.0
2008-09-29 14:40:00,42.97,43.23,42.73,42.75,128700.0,28.3548,28.5263,28.1964,28.2096,128700.0
2008-09-29 14:50:00,42.78,43.09,42.75,42.77,91800.0,28.2294,28.434,28.2096,28.2228,91800.0
2008-09-29 15:00:00,42.78,42.99,42.57,42.68,154200.0,28.2294,28.368,28.0908,28.1634,154200.0
2008-09-29 15:10:00,42.69,42.77,42.53,42.55,95300.0,28.17,28.2228,28.0644,28.0776,95300.0
2008-09-29 15:20:00,42.54,42.54,41.95,42.16,142000.0,28.071,28.071,27.6817,27.8203,142000.0
2008-09-29 15:30:00,42.16,42.42,41.98,42.42,154900.0,27.8203,27.9918,27.7015,27.9918,154900.0
2008-09-29 15:40:00,42.41,42.82,42.28,42.66,199500.0,27.9852,28.2558,27.8995,28.1502,199500.0
2008-09-29 15:50:00,42.68,43.12,42.53,42.83,321800.0,28.1634,28.4538,28.0644,28.2624,321800.0
2008-09-30 09:30:00,43.58,44.35,43.05,43.31,214200.0,28.7573,29.2654,28.4076,28.5791,214200.0
2008-09-30 09:40:00,43.28,43.47,43.21,43.29,114200.0,28.5593,28.6847,28.5131,28.5659,114200.0
2008-09-30 09:50:00,43.28,43.37,43.12,43.3,113700.0,28.5593,28.6187,28.4538,28.5725,113700.0
2008-09-30 10:00:00,43.3,43.7,43.28,43.45,109000.0,28.5725,28.8365,28.5593,28.6715,109000.0
2008-09-30 10:10:00,43.46,43.85,43.45,43.85,72600.0,28.6781,28.9355,28.6715,28.9355,72600.0
2008-09-30 10:20:00,43.82,43.86,43.63,43.69,62200.0,28.9157,28.9421,28.7903,28.8299,62200.0
2008-09-30 10:30:00,43.69,44.11,43.68,44.07,117500.0,28.8299,29.107,28.8233,29.0806,117500.0
2008-09-30 10:40:00,44.07,44.32,43.96,44.27,102600.0,29.0806,29.2456,29.0081,29.2126,102600.0
2008-09-30 10:50:00,44.26,44.3,43.99,44.05,92500.0,29.206,29.2324,29.0278,29.0674,92500.0
2008-09-30 11:00:00,44.04,44.15,44.01,44.09,90100.0,29.0608,29.1334,29.041,29.0938,90100.0
2008-09-30 11:10:00,44.11,44.16,43.9,43.95,120500.0,29.107,29.14,28.9685,29.0015,120500.0
2008-09-30 11:20:00,43.97,44.07,43.84,44.03,86400.0,29.0147,29.0806,28.9289,29.0542,86400.0
2008-09-30 11:30:00,44.04,44.05,43.89,43.99,73400.0,29.0608,29.0674,28.9619,29.0278,73400.0
2008-09-30 11:40:00,44.01,44.33,44.0,44.32,65100.0,29.041,29.2522,29.0344,29.2456,65100.0
2008-09-30 11:50:00,44.3,44.33,44.03,44.05,57300.0,29.2324,29.2522,29.0542,29.0674,57300.0
2008-09-30 12:00:00,44.06,44.11,43.86,43.97,70500.0,29.074,29.107,28.9421,29.0147,70500.0
2008-09-30 12:10:00,43.95,44.02,43.83,43.86,52200.0,29.0015,29.0476,28.9223,28.9421,52200.0
2008-09-30 12:20:00,43.87,43.91,43.77,43.83,53300.0,28.9487,28.9751,28.8827,28.9223,53300.0
2008-09-30 12:30:00,43.84,43.91,43.78,43.86,34900.0,28.9289,28.9751,28.8893,28.9421,34900.0
2008-09-30 12:40:00,43.86,44.05,43.85,43.91,46400.0,28.9421,29.0674,28.9355,28.9751,46400.0
2008-09-30 12:50:00,43.93,44.11,43.86,44.04,61000.0,28.9883,29.107,28.9421,29.0608,61000.0
2008-09-30 13:00:00,44.03,44.04,43.79,43.83,46700.0,29.0542,29.0608,28.8959,28.9223,46700.0
2008-09-30 13:10:00,43.85,44.0,43.73,43.95,48500.0,28.9355,29.0344,28.8563,29.0015,48500.0
2008-09-30 13:20:00,43.93,44.17,43.91,44.16,44100.0,28.9883,29.1466,28.9751,29.14,44100.0
2008-09-30 13:30:00,44.16,44.35,44.13,44.25,65800.0,29.14,29.2654,29.1202,29.1994,65800.0
2008-09-30 13:40:00,44.23,44.28,44.14,44.23,49800.0,29.1862,29.2192,29.1268,29.1862,49800.0
2008-09-30 13:50:00,44.25,44.36,44.18,44.26,53700.0,29.1994,29.272,29.1532,29.206,53700.0
2008-09-30 14:00:00,44.27,44.43,44.24,44.35,46800.0,29.2126,29.3182,29.1928,29.2654,46800.0
2008-09-30 14:10:00,44.37,44.48,44.26,44.29,55200.0,29.2786,29.3512,29.206,29.2258,55200.0
2008-09-30 14:20:00,44.29,44.44,44.19,44.44,58000.0,29.2258,29.3248,29.1598,29.3248,58000.0
2008-09-30 14:30:00,44.44,44.55,44.41,44.55,106400.0,29.3248,29.3974,29.305,29.3974,106400.0
2008-09-30 14:40:00,44.55,44.57,44.44,44.45,136900.0,29.3974,29.4106,29.3248,29.3314,136900.0
2008-09-30 14:50:00,44.45,44.65,44.4,44.53,110100.0,29.3314,29.4634,29.2984,29.3842,110100.0
2008-09-30 15:00:00,44.55,44.69,44.5,44.54,82500.0,29.3974,29.4898,29.3644,29.3908,82500.0
2008-09-30 15:10:00,44.54,44.54,44.35,44.43,141700.0,29.3908,29.3908,29.2654,29.3182,141700.0
2008-09-30 15:20:00,44.43,44.71,44.42,44.69,248300.0,29.3182,29.503,29.3116,29.4898,248300.0
2008-09-30 15:30:00,44.68,44.7,44.39,44.4,115400.0,29.4832,29.4964,29.2918,29.2984,115400.0
2008-09-30 15:40:00,44.39,44.63,44.25,44.56,260500.0,29.2918,29.4502,29.1994,29.404,260500.0
2008-09-30 15:50:00,44.55,44.56,44.31,44.49,259100.0,29.3974,29.404,29.239,29.3578,259100.0
2008-10-01 09:30:00,43.61,43.77,43.1,43.58,203200.0,28.7771,28.8827,28.4406,28.7573,203200.0
2008-10-01 09:40:00,43.6,43.9,43.59,43.87,71300.0,28.7705,28.9685,28.7639,28.9487,71300.0
2008-10-01 09:50:00,43.87,43.9,43.61,43.61,79100.0,28.9487,28.9685,28.7771,28.7771,79100.0
2008-10-01 10:00:00,43.6,43.61,43.25,43.27,156100.0,28.7705,28.7771,28.5395,28.5527,156100.0
2008-10-01 10:10:00,43.27,43.27,42.89,43.12,152600.0,28.5527,28.5527,28.302,28.4538,152600.0
2008-10-01 10:20:00,43.11,43.2,43.05,43.19,48500.0,28.4472,28.5065,28.4076,28.4999,48500.0
2008-10-01 10:30:00,43.2,43.21,42.94,42.96,89800.0,28.5065,28.5131,28.335,28.3482,89800.0
2008-10-01 10:40:00,42.97,43.09,42.94,43.01,89900.0,28.3548,28.434,28.335,28.3812,89900.0
2008-10-01 10:50:00,43.01,43.01,42.77,42.83,74500.0,28.3812,28.3812,28.2228,28.2624,74500.0
2008-10-01 11:00:00,42.84,42.87,42.69,42.79,84400.0,28.269,28.2888,28.17,28.236,84400.0
2008-10-01 11:10:00,42.8,42.81,42.69,42.77,49400.0,28.2426,28.2492,28.17,28.2228,49400.0
2008-10-01 11:20:00,42.77,42.91,42.74,42.81,90700.0,28.2228,28.3152,28.203,28.2492,90700.0
2008-10-01 11:30:00,42.82,42.84,42.67,42.74,63600.0,28.2558,28.269,28.1568,28.203,63600.0
2008-10-01 11:40:00,42.74,42.75,42.67,42.7,92000.0,28.203,28.2096,28.1568,28.1766,92000.0
2008-10-01 11:50:00,42.72,42.75,42.62,42.63,54200.0,28.1898,28.2096,28.1238,28.1304,54200.0
2008-10-01 12:00:00,42.63,42.65,42.42,42.58,125700.0,28.1304,28.1436,27.9918,28.0974,125700.0
2008-10-01 12:10:00,42.58,42.77,42.54,42.67,126100.0,28.0974,28.2228,28.071,28.1568,126100.0
2008-10-01 12:20:00,42.65,42.68,42.56,42.66,70600.0,28.1436,28.1634,28.0842,28.1502,70600.0
2008-10-01 12:30:00,42.67,42.85,42.66,42.76,138500.0,28.1568,28.2756,28.1502,28.2162,138500.0
2008-10-01 12:40:00,42.76,42.82,42.67,42.82,126800.0,28.2162,28.2558,28.1568,28.2558,126800.0
2008-10-01 12:50:00,42.82,43.1,42.81,42.92,121800.0,28.2558,28.4406,28.2492,28.3218,121800.0
2008-10-01 13:00:00,42.89,42.93,42.7,42.76,55200.0,28.302,28.3284,28.1766,28.2162,55200.0
2008-10-01 13:10:00,42.76,42.8,42.6,42.63,46500.0,28.2162,28.2426,28.1106,28.1304,46500.0
2008-10-01 13:20:00,42.61,42.66,42.47,42.56,49800.0,28.1172,28.1502,28.0248,28.0842,49800.0
2008-10-01 13:30:00,42.57,42.58,42.24,42.25,80500.0,28.0908,28.0974,27.8731,27.8797,80500.0
2008-10-01 13:40:00,42.26,42.74,42.12,42.42,199800.0,27.8863,28.203,27.7939,27.9918,199800.0
2008-10-01 13:50:00,42.42,42.73,42.33,42.35,128900.0,27.9918,28.1964,27.9325,27.9457,128900.0
2008-10-01 14:00:00,42.36,42.48,42.16,42.46,111800.0,27.9523,28.0314,27.8203,28.0182,111800.0
2008-10-01 14:10:00,42.48,42.73,42.38,42.73,69100.0,28.0314,28.1964,27.9655,28.1964,69100.0
2008-10-01 14:20:00,42.71,42.8,42.55,42.65,88600.0,28.1832,28.2426,28.0776,28.1436,88600.0
2008-10-01 14:30:00,42.64,42.67,42.47,42.61,47200.0,28.137,28.1568,28.0248,28.1172,47200.0
2008-10-01 14:40:00,42.63,42.84,42.6,42.79,89500.0,28.1304,28.269,28.1106,28.236,89500.0
2008-10-01 14:50:00,42.78,42.88,42.51,42.61,127900.0,28.2294,28.2954,28.0512,28.1172,127900.0
2008-10-01 15:00:00,42.61,42.64,42.37,42.42,93600.0,28.1172,28.137,27.9589,27.9918,93600.0
2008-10-01 15:10:00,42.4,42.42,42.17,42.31,132400.0,27.9786,27.9918,27.8269,27.9193,132400.0
2008-10-01 15:20:00,42.29,42.38,42.21,42.33,83100.0,27.9061,27.9655,27.8533,27.9325,83100.0
2008-10-01 15:30:00,42.33,42.39,42.06,42.08,212000.0,27.9325,27.9721,27.7543,27.7675,212000.0
2008-10-01 15:40:00,42.09,42.39,42.02,42.15,172900.0,27.7741,27.9721,27.7279,27.8137,172900.0
2008-10-01 15:50:00,42.15,42.65,42.13,42.57,362800.0,27.8137,28.1436,27.8005,28.0908,362800.0
2008-10-02 09:30:00,42.29,42.45,41.12,41.15,136900.0,27.9061,28.0116,27.134,27.1538,136900.0
2008-10-02 09:40:00,41.15,41.37,41.07,41.2,139500.0,27.1538,27.299,27.101,27.1868,139500.0
2008-10-02 09:50:00,41.2,41.25,40.88,40.91,103400.0,27.1868,27.2198,26.9756,26.9954,103400.0
2008-10-02 10:00:00,40.89,40.89,40.6,40.75,199000.0,26.9822,26.9822,26.7909,26.8899,199000.0
2008-10-02 10:10:00,40.72,41.0,40.72,40.92,88000.0,26.8701,27.0548,26.8701,27.002,88000.0
2008-10-02 10:20:00,40.92,40.96,40.78,40.92,130400.0,27.002,27.0284,26.9097,27.002,130400.0
2008-10-02 10:30:00,40.94,41.06,40.88,40.93,112600.0,27.0152,27.0944,26.9756,27.0086,112600.0
2008-10-02 10:40:00,40.93,40.94,40.77,40.9,117500.0,27.0086,27.0152,26.9031,26.9888,117500.0
2008-10-02 10:50:00,40.89,41.16,40.86,41.04,123300.0,26.9822,27.1604,26.9624,27.0812,123300.0
2008-10-02 11:00:00,41.04,41.05,40.73,40.77,143000.0,27.0812,27.0878,26.8767,26.9031,143000.0
2008-10-02 11:10:00,40.77,40.91,40.62,40.91,142800.0,26.9031,26.9954,26.8041,26.9954,142800.0
2008-10-02 11:20:00,40.91,41.13,40.87,41.13,78000.0,26.9954,27.1406,26.969,27.1406,78000.0
2008-10-02 11:30:00,41.13,41.35,41.13,41.33,133400.0,27.1406,27.2858,27.1406,27.2726,133400.0
2008-10-02 11:40:00,41.33,41.55,41.3,41.5,127300.0,27.2726,27.4178,27.2528,27.3848,127300.0
2008-10-02 11:50:00,41.5,41.72,41.5,41.71,127800.0,27.3848,27.5299,27.3848,27.5233,127800.0
2008-10-02 12:00:00,41.7,41.82,41.7,41.8,109200.0,27.5167,27.5959,27.5167,27.5827,109200.0
2008-10-02 12:10:00,41.8,42.13,41.8,42.13,177600.0,27.5827,27.8005,27.5827,27.8005,177600.0
2008-10-02 12:20:00,42.13,42.2,42.05,42.07,202000.0,27.8005,27.8467,27.7477,27.7609,202000.0
2008-10-02 12:30:00,42.07,42.11,41.8,41.82,102300.0,27.7609,27.7873,27.5827,27.5959,102300.0
2008-10-02 12:40:00,41.82,41.89,41.74,41.76,202100.0,27.5959,27.6421,27.5431,27.5563,202100.0
2008-10-02 12:50:00,41.78,41.92,41.74,41.89,73300.0,27.5695,27.6619,27.5431,27.6421,73300.0
2008-10-02 13:00:00,41.89,41.93,41.79,41.91,97400.0,27.6421,27.6685,27.5761,27.6553,97400.0
2008-10-02 13:10:00,41.9,41.93,41.6,41.77,84400.0,27.6487,27.6685,27.4508,27.5629,84400.0
2008-10-02 13:20:00,41.78,41.81,41.73,41.79,64400.0,27.5695,27.5893,27.5365,27.5761,64400.0
2008-10-02 13:30:00,41.8,41.9,41.76,41.76,99600.0,27.5827,27.6487,27.5563,27.5563,99600.0
2008-10-02 13:40:00,41.76,42.4,41.73,42.25,190200.0,27.5563,27.9786,27.5365,27.8797,190200.0
2008-10-02 13:50:00,42.25,42.28,41.85,42.1,153700.0,27.8797,27.8995,27.6157,27.7807,153700.0
2008-10-02 14:00:00,42.08,42.25,41.93,42.01,87000.0,27.7675,27.8797,27.6685,27.7213,87000.0
2008-10-02 14:10:00,42.02,42.3,41.99,42.15,120400.0,27.7279,27.9127,27.7081,27.8137,120400.0
2008-10-02 14:20:00,42.17,42.19,41.92,41.93,103500.0,27.8269,27.8401,27.6619,27.6685,103500.0
2008-10-02 14:30:00,41.94,42.01,41.66,41.79,162700.0,27.6751,27.7213,27.4903,27.5761,162700.0
2008-10-02 14:40:00,41.78,42.0,41.74,41.98,142500.0,27.5695,27.7147,27.5431,27.7015,142500.0
2008-10-02 14:50:00,41.98,42.16,41.85,42.03,165800.0,27.7015,27.8203,27.6157,27.7345,165800.0
2008-10-02 15:00:00,42.04,42.05,41.86,41.91,163700.0,27.7411,27.7477,27.6223,27.6553,163700.0
2008-10-02 15:10:00,41.91,42.02,41.83,41.85,204200.0,27.6553,27.7279,27.6025,27.6157,204200.0
2008-10-02 15:20:00,41.86,42.04,41.85,42.03,206400.0,27.6223,27.7411,27.6157,27.7345,206400.0
2008-10-02 15:30:00,42.04,42.26,42.0,42.2,354000.0,27.7411,27.8863,27.7147,27.8467,354000.0
2008-10-02 15:40:00,42.19,42.19,41.76,41.85,450100.0,27.8401,27.8401,27.5563,27.6157,450100.0
2008-10-02 15:50:00,41.85,42.08,41.81,41.91,463600.0,27.6157,27.7675,27.5893,27.6553,463600.0
2008-10-03 09:30:00,42.39,43.05,42.36,42.51,88800.0,27.9721,28.4076,27.9523,28.0512,88800.0
2008-10-03 09:40:00,42.52,42.8,42.5,42.62,153600.0,28.0578,28.2426,28.0446,28.1238,153600.0
2008-10-03 09:50:00,42.62,42.64,42.32,42.47,80500.0,28.1238,28.137,27.9259,28.0248,80500.0
2008-10-03 10:00:00,42.5,42.54,42.19,42.23,63300.0,28.0446,28.071,27.8401,27.8665,63300.0
2008-10-03 10:10:00,42.23,42.37,42.14,42.21,77800.0,27.8665,27.9589,27.8071,27.8533,77800.0
2008-10-03 10:20:00,42.22,42.37,42.1,42.36,105200.0,27.8599,27.9589,27.7807,27.9523,105200.0
2008-10-03 10:30:00,42.35,42.54,42.33,42.4,50700.0,27.9457,28.071,27.9325,27.9786,50700.0
2008-10-03 10:40:00,42.42,42.43,42.28,42.37,41300.0,27.9918,27.9984,27.8995,27.9589,41300.0
2008-10-03 10:50:00,42.38,42.55,42.38,42.55,57800.0,27.9655,28.0776,27.9655,28.0776,57800.0
2008-10-03 11:00:00,42.56,42.82,42.56,42.7,47500.0,28.0842,28.2558,28.0842,28.1766,47500.0
2008-10-03 11:10:00,42.72,42.82,42.56,42.56,82700.0,28.1898,28.2558,28.0842,28.0842,82700.0
2008-10-03 11:20:00,42.57,42.69,42.47,42.61,52800.0,28.0908,28.17,28.0248,28.1172,52800.0
2008-10-03 11:30:00,42.61,42.77,42.61,42.75,64800.0,28.1172,28.2228,28.1172,28.2096,64800.0
2008-10-03 11:40:00,42.76,42.81,42.45,42.48,52200.0,28.2162,28.2492,28.0116,28.0314,52200.0
2008-10-03 11:50:00,42.5,42.66,42.38,42.53,59400.0,28.0446,28.1502,27.9655,28.0644,59400.0
2008-10-03 12:00:00,42.53,42.6,42.3,42.38,35600.0,28.0644,28.1106,27.9127,27.9655,35600.0
2008-10-03 12:10:00,42.38,42.54,42.36,42.4,47400.0,27.9655,28.071,27.9523,27.9786,47400.0
2008-10-03 12:20:00,42.41,42.41,42.05,42.15,78600.0,27.9852,27.9852,27.7477,27.8137,78600.0
2008-10-03 12:30:00,42.15,42.44,42.15,42.44,36100.0,27.8137,28.005,27.8137,28.005,36100.0
2008-10-03 12:40:00,42.43,42.53,42.28,42.4,91200.0,27.9984,28.0644,27.8995,27.9786,91200.0
2008-10-03 12:50:00,42.37,42.46,42.3,42.35,76900.0,27.9589,28.0182,27.9127,27.9457,76900.0
2008-10-03 13:00:00,42.38,42.58,42.21,42.4,130900.0,27.9655,28.0974,27.8533,27.9786,130900.0
2008-10-03 13:10:00,42.4,42.4,41.81,42.08,204800.0,27.9786,27.9786,27.5893,27.7675,204800.0
2008-10-03 13:20:00,42.1,42.29,41.41,41.7,148300.0,27.7807,27.9061,27.3254,27.5167,148300.0
2008-10-03 13:30:00,41.7,41.75,41.22,41.54,160300.0,27.5167,27.5497,27.2,27.4112,160300.0
2008-10-03 13:40:00,41.56,41.59,41.0,41.38,89000.0,27.4244,27.4442,27.0548,27.3056,89000.0
2008-10-03 13:50:00,41.37,41.68,41.23,41.49,145100.0,27.299,27.5035,27.2066,27.3782,145100.0
2008-10-03 14:00:00,41.49,41.6,41.16,41.55,71700.0,27.3782,27.4508,27.1604,27.4178,71700.0
2008-10-03 14:10:00,41.55,41.72,41.33,41.39,65600.0,27.4178,27.5299,27.2726,27.3122,65600.0
2008-10-03 14:20:00,41.39,41.42,40.88,40.98,132400.0,27.3122,27.332,26.9756,27.0416,132400.0
2008-10-03 14:30:00,40.98,41.21,40.75,41.14,83800.0,27.0416,27.1934,26.8899,27.1472,83800.0
2008-10-03 14:40:00,41.17,41.26,40.88,41.12,82600.0,27.167,27.2264,26.9756,27.134,82600.0
2008-10-03 14:50:00,41.12,41.49,41.09,41.4,66400.0,27.134,27.3782,27.1142,27.3188,66400.0
2008-10-03 15:00:00,41.4,41.58,41.25,41.3,66100.0,27.3188,27.4376,27.2198,27.2528,66100.0
2008-10-03 15:10:00,41.29,41.32,41.02,41.08,58400.0,27.2462,27.266,27.068,27.1076,58400.0
2008-10-03 15:20:00,41.08,41.08,40.75,40.9,71000.0,27.1076,27.1076,26.8899,26.9888,71000.0
2008-10-03 15:30:00,40.91,41.19,40.76,40.8,108000.0,26.9954,27.1802,26.8965,26.9229,108000.0
2008-10-03 15:40:00,40.79,40.79,40.39,40.44,124400.0,26.9163,26.9163,26.6523,26.6853,124400.0
2008-10-03 15:50:00,40.45,40.63,40.41,40.45,179200.0,26.6919,26.8107,26.6655,26.6919,179200.0
2008-10-06 09:30:00,39.12,39.5,38.59,39.29,169500.0,25.8143,26.065,25.4645,25.9264,169500.0
2008-10-06 09:40:00,39.29,39.47,39.0,39.24,109600.0,25.9264,26.0452,25.7351,25.8934,109600.0
2008-10-06 09:50:00,39.24,39.3,38.6,38.71,118100.0,25.8934,25.933,25.4711,25.5437,118100.0
2008-10-06 10:00:00,38.72,39.04,38.59,39.01,137900.0,25.5503,25.7615,25.4645,25.7417,137900.0
2008-10-06 10:10:00,39.0,39.03,38.4,38.5,111700.0,25.7351,25.7549,25.3392,25.4051,111700.0
2008-10-06 10:20:00,38.53,38.76,38.4,38.54,87600.0,25.4249,25.5767,25.3392,25.4315,87600.0
2008-10-06 10:30:00,38.54,38.58,38.07,38.15,114100.0,25.4315,25.4579,25.1214,25.1742,114100.0
2008-10-06 10:40:00,38.15,38.37,37.62,38.25,123700.0,25.1742,25.3194,24.8245,25.2402,123700.0
2008-10-06 10:50:00,38.27,38.53,38.18,38.45,119300.0,25.2534,25.4249,25.194,25.3721,119300.0
2008-10-06 11:00:00,38.46,38.88,38.44,38.88,98000.0,25.3787,25.6559,25.3655,25.6559,98000.0
2008-10-06 11:10:00,38.88,39.01,38.63,39.0,100900.0,25.6559,25.7417,25.4909,25.7351,100900.0
2008-10-06 11:20:00,39.02,39.21,38.83,39.19,73600.0,25.7483,25.8737,25.6229,25.8605,73600.0
2008-10-06 11:30:00,39.18,39.19,38.72,38.86,83300.0,25.8539,25.8605,25.5503,25.6427,83300.0
2008-10-06 11:40:00,38.84,38.84,38.55,38.59,64200.0,25.6295,25.6295,25.4381,25.4645,64200.0
2008-10-06 11:50:00,38.58,38.66,38.44,38.65,67100.0,25.4579,25.5107,25.3655,25.5041,67100.0
2008-10-06 12:00:00,38.64,38.88,38.55,38.55,45300.0,25.4975,25.6559,25.4381,25.4381,45300.0
2008-10-06 12:10:00,38.55,38.67,38.4,38.67,68200.0,25.4381,25.5173,25.3392,25.5173,68200.0
2008-10-06 12:20:00,38.66,38.69,38.37,38.53,50900.0,25.5107,25.5305,25.3194,25.4249,50900.0
2008-10-06 12:30:00,38.52,38.66,38.23,38.23,56400.0,25.4183,25.5107,25.227,25.227,56400.0
2008-10-06 12:40:00,38.23,38.44,38.12,38.41,62300.0,25.227,25.3655,25.1544,25.3458,62300.0
2008-10-06 12:50:00,38.42,38.53,38.18,38.23,45700.0,25.3524,25.4249,25.194,25.227,45700.0
2008-10-06 13:00:00,38.25,38.51,38.05,38.42,79800.0,25.2402,25.4117,25.1082,25.3524,79800.0
2008-10-06 13:10:00,38.41,38.61,38.31,38.59,49600.0,25.3458,25.4777,25.2798,25.4645,49600.0
2008-10-06 13:20:00,38.6,38.8,38.53,38.55,38400.0,25.4711,25.6031,25.4249,25.4381,38400.0
2008-10-06 13:30:00,38.57,38.57,38.23,38.37,89300.0,25.4513,25.4513,25.227,25.3194,89300.0
2008-10-06 13:40:00,38.39,38.63,38.05,38.11,49700.0,25.3326,25.4909,25.1082,25.1478,49700.0
2008-10-06 13:50:00,38.12,38.27,38.0,38.13,98400.0,25.1544,25.2534,25.0752,25.161,98400.0
2008-10-06 14:00:00,38.13,38.19,37.89,37.95,98600.0,25.161,25.2006,25.0026,25.0422,98600.0
2008-10-06 14:10:00,37.98,38.22,37.77,37.77,70800.0,25.062,25.2204,24.9234,24.9234,70800.0
2008-10-06 14:20:00,37.76,37.81,37.42,37.53,104900.0,24.9168,24.9498,24.6925,24.7651,104900.0
2008-10-06 14:30:00,37.54,37.73,37.35,37.49,157800.0,24.7717,24.897,24.6463,24.7387,157800.0
2008-10-06 14:40:00,37.48,37.51,37.08,37.27,206100.0,24.7321,24.7519,24.4681,24.5935,206100.0
2008-10-06 14:50:00,37.29,37.87,37.26,37.68,159100.0,24.6067,24.9894,24.5869,24.864,159100.0
2008-10-06 15:00:00,37.68,37.78,37.34,37.67,289200.0,24.864,24.93,24.6397,24.8574,289200.0
2008-10-06 15:10:00,37.67,38.5,37.58,38.46,312300.0,24.8574,25.4051,24.7981,25.3787,312300.0
2008-10-06 15:20:00,38.47,38.9,38.31,38.84,213000.0,25.3853,25.6691,25.2798,25.6295,213000.0
2008-10-06 15:30:00,38.84,39.13,38.57,38.59,261300.0,25.6295,25.8209,25.4513,25.4645,261300.0
2008-10-06 15:40:00,38.59,39.29,38.36,39.05,280800.0,25.4645,25.9264,25.3128,25.7681,280800.0
2008-10-06 15:50:00,39.05,39.64,38.96,39.14,376300.0,25.7681,26.1574,25.7087,25.8275,376300.0
2008-10-07 09:30:00,38.11,39.44,38.11,39.1,305000.0,25.1478,26.0254,25.1478,25.8011,305000.0
2008-10-07 09:40:00,39.09,39.44,38.77,39.04,304700.0,25.7945,26.0254,25.5833,25.7615,304700.0
2008-10-07 09:50:00,39.04,39.06,38.01,38.17,298200.0,25.7615,25.7747,25.0818,25.1874,298200.0
2008-10-07 10:00:00,38.17,38.58,38.03,38.17,226200.0,25.1874,25.4579,25.095,25.1874,226200.0
2008-10-07 10:10:00,38.19,38.34,37.87,38.05,242400.0,25.2006,25.2996,24.9894,25.1082,242400.0
2008-10-07 10:20:00,38.07,38.16,37.81,38.09,186900.0,25.1214,25.1808,24.9498,25.1346,186900.0
2008-10-07 10:30:00,38.08,38.37,38.0,38.19,242500.0,25.128,25.3194,25.0752,25.2006,242500.0
2008-10-07 10:40:00,38.2,38.27,37.97,38.11,118100.0,25.2072,25.2534,25.0554,25.1478,118100.0
2008-10-07 10:50:00,38.09,38.14,37.9,38.01,111600.0,25.1346,25.1676,25.0092,25.0818,111600.0
2008-10-07 11:00:00,38.01,38.03,37.75,37.95,93600.0,25.0818,25.095,24.9102,25.0422,93600.0
2008-10-07 11:10:00,37.95,38.23,37.87,38.2,109000.0,25.0422,25.227,24.9894,25.2072,109000.0
2008-10-07 11:20:00,38.21,38.22,37.78,38.03,99700.0,25.2138,25.2204,24.93,25.095,99700.0
2008-10-07 11:30:00,38.05,38.12,37.9,37.93,87800.0,25.1082,25.1544,25.0092,25.029,87800.0
2008-10-07 11:40:00,37.93,38.27,37.87,38.17,77200.0,25.029,25.2534,24.9894,25.1874,77200.0
2008-10-07 11:50:00,38.15,38.19,37.91,38.0,43200.0,25.1742,25.2006,25.0158,25.0752,43200.0
2008-10-07 12:00:00,37.99,37.99,37.7,37.75,112200.0,25.0686,25.0686,24.8772,24.9102,112200.0
2008-10-07 12:10:00,37.74,37.91,37.64,37.88,57700.0,24.9036,25.0158,24.8376,24.996,57700.0
2008-10-07 12:20:00,37.88,38.03,37.38,37.47,96100.0,24.996,25.095,24.6661,24.7255,96100.0
2008-10-07 12:30:00,37.49,37.58,37.21,37.3,116600.0,24.7387,24.7981,24.5539,24.6133,116600.0
2008-10-07 12:40:00,37.3,37.4,37.0,37.1,210900.0,24.6133,24.6793,24.4153,24.4813,210900.0
2008-10-07 12:50:00,37.09,37.32,37.06,37.24,84200.0,24.4747,24.6265,24.4549,24.5737,84200.0
2008-10-07 13:00:00,37.23,37.55,37.22,37.46,127500.0,24.5671,24.7783,24.5605,24.7189,127500.0
2008-10-07 13:10:00,37.47,37.55,37.16,37.24,159700.0,24.7255,24.7783,24.5209,24.5737,159700.0
2008-10-07 13:20:00,37.24,37.35,36.7,36.92,119000.0,24.5737,24.6463,24.2174,24.3625,119000.0
2008-10-07 13:30:00,36.94,37.28,36.86,37.22,114200.0,24.3757,24.6001,24.3229,24.5605,114200.0
2008-10-07 13:40:00,37.21,37.24,36.64,36.64,155100.0,24.5539,24.5737,24.1778,24.1778,155100.0
2008-10-07 13:50:00,36.62,36.79,36.47,36.5,169600.0,24.1646,24.2768,24.0656,24.0854,169600.0
2008-10-07 14:00:00,36.49,36.75,36.44,36.73,134300.0,24.0788,24.2504,24.0458,24.2372,134300.0
2008-10-07 14:10:00,36.72,36.96,36.15,36.9,345300.0,24.2306,24.3889,23.8544,24.3493,345300.0
2008-10-07 14:20:00,36.87,37.18,36.82,37.12,172900.0,24.3295,24.5341,24.2966,24.4945,172900.0
2008-10-07 14:30:00,37.12,37.42,36.95,37.12,136300.0,24.4945,24.6925,24.3823,24.4945,136300.0
2008-10-07 14:40:00,37.12,37.38,36.95,37.25,144600.0,24.4945,24.6661,24.3823,24.5803,144600.0
2008-10-07 14:50:00,37.24,37.25,36.76,36.87,107900.0,24.5737,24.5803,24.257,24.3295,107900.0
2008-10-07 15:00:00,36.9,36.91,36.59,36.78,110500.0,24.3493,24.3559,24.1448,24.2702,110500.0
2008-10-07 15:10:00,36.77,37.02,36.48,36.58,190700.0,24.2636,24.4285,24.0722,24.1382,190700.0
2008-10-07 15:20:00,36.59,36.75,36.3,36.73,161200.0,24.1448,24.2504,23.9534,24.2372,161200.0
2008-10-07 15:30:00,36.74,36.81,36.5,36.51,219400.0,24.2438,24.29,24.0854,24.092,219400.0
2008-10-07 15:40:00,36.5,36.55,36.1,36.16,318500.0,24.0854,24.1184,23.8214,23.861,318500.0
2008-10-07 15:50:00,36.16,36.5,36.12,36.26,327100.0,23.861,24.0854,23.8346,23.927,327100.0
2008-10-08 09:30:00,35.23,36.41,35.0,36.31,249900.0,23.2474,24.026,23.0956,23.96,249900.0
2008-10-08 09:40:00,36.31,36.6,35.87,36.55,207700.0,23.96,24.1514,23.6697,24.1184,207700.0
2008-10-08 09:50:00,36.51,36.98,36.47,36.9,249100.0,24.092,24.4021,24.0656,24.3493,249100.0
2008-10-08 10:00:00,36.89,37.32,36.85,36.93,156100.0,24.3427,24.6265,24.3163,24.3691,156100.0
2008-10-08 10:10:00,36.91,37.19,36.56,36.56,136200.0,24.3559,24.5407,24.125,24.125,136200.0
2008-10-08 10:20:00,36.55,36.63,36.03,36.28,153200.0,24.1184,24.1712,23.7753,23.9402,153200.0
2008-10-08 10:30:00,36.28,36.53,35.95,36.16,135400.0,23.9402,24.1052,23.7225,23.861,135400.0
2008-10-08 10:40:00,36.16,36.38,35.53,35.6,108200.0,23.861,24.0062,23.4453,23.4915,108200.0
2008-10-08 10:50:00,35.61,36.27,35.55,36.1,100200.0,23.4981,23.9336,23.4585,23.8214,100200.0
2008-10-08 11:00:00,36.1,36.17,35.77,36.0,115300.0,23.8214,23.8676,23.6037,23.7555,115300.0
2008-10-08 11:10:00,36.01,36.29,35.94,36.25,86700.0,23.7621,23.9468,23.7159,23.9204,86700.0
2008-10-08 11:20:00,36.25,36.71,36.25,36.37,75000.0,23.9204,24.224,23.9204,23.9996,75000.0
2008-10-08 11:30:00,36.37,36.37,35.83,36.02,81000.0,23.9996,23.9996,23.6433,23.7687,81000.0
2008-10-08 11:40:00,36.0,36.11,35.53,35.75,106300.0,23.7555,23.828,23.4453,23.5905,106300.0
2008-10-08 11:50:00,35.74,36.07,35.48,36.04,89200.0,23.5839,23.8016,23.4123,23.7819,89200.0
2008-10-08 12:00:00,36.02,36.03,35.37,35.45,113600.0,23.7687,23.7753,23.3397,23.3925,113600.0
2008-10-08 12:10:00,35.47,35.94,35.35,35.84,112200.0,23.4057,23.7159,23.3265,23.6499,112200.0
2008-10-08 12:20:00,35.81,35.85,35.41,35.49,76800.0,23.6301,23.6565,23.3661,23.4189,76800.0
2008-10-08 12:30:00,35.48,35.91,35.42,35.81,130200.0,23.4123,23.6961,23.3727,23.6301,130200.0
2008-10-08 12:40:00,35.79,36.1,35.47,35.69,120000.0,23.6169,23.8214,23.4057,23.5509,120000.0
2008-10-08 12:50:00,35.7,36.06,35.63,35.88,78200.0,23.5575,23.795,23.5113,23.6763,78200.0
2008-10-08 13:00:00,35.91,36.64,35.88,36.64,133300.0,23.6961,24.1778,23.6763,24.1778,133300.0
2008-10-08 13:10:00,36.62,36.73,36.27,36.69,114400.0,24.1646,24.2372,23.9336,24.2108,114400.0
2008-10-08 13:20:00,36.75,36.83,36.27,36.3,95600.0,24.2504,24.3032,23.9336,23.9534,95600.0
2008-10-08 13:30:00,36.28,36.82,36.21,36.6,98700.0,23.9402,24.2966,23.894,24.1514,98700.0
2008-10-08 13:40:00,36.57,36.92,36.52,36.66,83500.0,24.1316,24.3625,24.0986,24.191,83500.0
2008-10-08 13:50:00,36.7,37.11,36.62,36.97,144100.0,24.2174,24.4879,24.1646,24.3955,144100.0
2008-10-08 14:00:00,36.96,37.6,36.94,37.26,230100.0,24.3889,24.8113,24.3757,24.5869,230100.0
2008-10-08 14:10:00,37.23,37.28,37.03,37.1,94600.0,24.5671,24.6001,24.4351,24.4813,94600.0
2008-10-08 14:20:00,37.12,37.8,37.12,37.56,216000.0,24.4945,24.9432,24.4945,24.7849,216000.0
2008-10-08 14:30:00,37.55,37.7,37.14,37.27,152500.0,24.7783,24.8772,24.5077,24.5935,152500.0
2008-10-08 14:40:00,37.27,37.31,36.97,37.19,111000.0,24.5935,24.6199,24.3955,24.5407,111000.0
2008-10-08 14:50:00,37.12,37.42,37.11,37.23,83200.0,24.4945,24.6925,24.4879,24.5671,83200.0
2008-10-08 15:00:00,37.22,37.35,36.91,37.13,215000.0,24.5605,24.6463,24.3559,24.5011,215000.0
2008-10-08 15:10:00,37.13,37.24,36.75,37.15,300500.0,24.5011,24.5737,24.2504,24.5143,300500.0
2008-10-08 15:20:00,37.15,37.17,36.78,36.91,300600.0,24.5143,24.5275,24.2702,24.3559,300600.0
2008-10-08 15:30:00,36.93,37.02,36.38,36.42,268800.0,24.3691,24.4285,24.0062,24.0326,268800.0
2008-10-08 15:40:00,36.44,36.72,35.76,35.88,411900.0,24.0458,24.2306,23.5971,23.6763,411900.0
2008-10-08 15:50:00,35.88,36.01,35.42,35.5,502300.0,23.6763,23.7621,23.3727,23.4255,502300.0
2008-10-09 09:30:00,36.12,36.12,35.4,35.49,195400.0,23.8346,23.8346,23.3595,23.4189,195400.0
2008-10-09 09:40:00,35.48,36.15,35.45,36.01,116900.0,23.4123,23.8544,23.3925,23.7621,116900.0
2008-10-09 09:50:00,36.01,36.16,35.57,35.62,111000.0,23.7621,23.861,23.4717,23.5047,111000.0
2008-10-09 10:00:00,35.65,35.65,35.06,35.24,223100.0,23.5245,23.5245,23.1352,23.254,223100.0
2008-10-09 10:10:00,35.24,35.37,35.07,35.13,226000.0,23.254,23.3397,23.1418,23.1814,226000.0
2008-10-09 10:20:00,35.13,35.22,34.71,34.71,176100.0,23.1814,23.2408,22.9042,22.9042,176100.0
2008-10-09 10:30:00,34.72,35.19,34.66,34.74,278800.0,22.9108,23.221,22.8712,22.924,278800.0
2008-10-09 10:40:00,34.75,34.96,34.41,34.81,212700.0,22.9306,23.0692,22.7063,22.9702,212700.0
2008-10-09 10:50:00,34.81,34.92,34.59,34.78,250600.0,22.9702,23.0428,22.825,22.9504,250600.0
2008-10-09 11:00:00,34.78,34.88,34.46,34.65,177800.0,22.9504,23.0164,22.7393,22.8646,177800.0
2008-10-09 11:10:00,34.64,35.2,34.63,35.2,165900.0,22.858,23.2276,22.8514,23.2276,165900.0
2008-10-09 11:20:00,35.22,35.4,34.95,35.27,148400.0,23.2408,23.3595,23.0626,23.2737,148400.0
2008-10-09 11:30:00,35.3,35.78,35.15,35.54,117300.0,23.2935,23.6103,23.1946,23.4519,117300.0
2008-10-09 11:40:00,35.52,35.89,35.47,35.71,82400.0,23.4387,23.6829,23.4057,23.5641,82400.0
2008-10-09 11:50:00,35.7,35.79,35.5,35.54,238700.0,23.5575,23.6169,23.4255,23.4519,238700.0
2008-10-09 12:00:00,35.55,35.95,35.53,35.94,279600.0,23.4585,23.7225,23.4453,23.7159,279600.0
2008-10-09 12:10:00,35.94,36.18,35.86,36.15,208800.0,23.7159,23.8742,23.6631,23.8544,208800.0
2008-10-09 12:20:00,36.13,36.39,35.99,36.02,97800.0,23.8412,24.0128,23.7489,23.7687,97800.0
2008-10-09 12:30:00,36.05,36.11,35.88,35.95,61500.0,23.7885,23.828,23.6763,23.7225,61500.0
2008-10-09 12:40:00,35.94,36.05,35.63,35.66,274400.0,23.7159,23.7885,23.5113,23.5311,274400.0
2008-10-09 12:50:00,35.65,35.95,35.65,35.88,46600.0,23.5245,23.7225,23.5245,23.6763,46600.0
2008-10-09 13:00:00,35.88,36.0,35.86,35.91,61300.0,23.6763,23.7555,23.6631,23.6961,61300.0
2008-10-09 13:10:00,35.91,36.31,35.89,36.06,78200.0,23.6961,23.96,23.6829,23.795,78200.0
2008-10-09 13:20:00,36.08,36.4,35.82,36.15,106700.0,23.8082,24.0194,23.6367,23.8544,106700.0
2008-10-09 13:30:00,36.19,36.43,35.93,36.04,89800.0,23.8808,24.0392,23.7093,23.7819,89800.0
2008-10-09 13:40:00,36.01,36.18,35.93,36.03,57900.0,23.7621,23.8742,23.7093,23.7753,57900.0
2008-10-09 13:50:00,36.03,36.12,35.93,36.06,106400.0,23.7753,23.8346,23.7093,23.795,106400.0
2008-10-09 14:00:00,36.06,36.27,35.96,36.14,83700.0,23.795,23.9336,23.7291,23.8478,83700.0
2008-10-09 14:10:00,36.16,36.18,35.89,35.98,122500.0,23.861,23.8742,23.6829,23.7423,122500.0
2008-10-09 14:20:00,35.97,36.08,35.84,35.92,98500.0,23.7357,23.8082,23.6499,23.7027,98500.0
2008-10-09 14:30:00,35.92,36.05,35.79,35.85,85200.0,23.7027,23.7885,23.6169,23.6565,85200.0
2008-10-09 14:40:00,35.86,36.04,35.68,35.79,140600.0,23.6631,23.7819,23.5443,23.6169,140600.0
2008-10-09 14:50:00,35.77,35.85,35.53,35.61,166300.0,23.6037,23.6565,23.4453,23.4981,166300.0
2008-10-09 15:00:00,35.62,35.69,35.28,35.39,182500.0,23.5047,23.5509,23.2803,23.3529,182500.0
2008-10-09 15:10:00,35.38,35.42,34.82,34.95,383700.0,23.3463,23.3727,22.9768,23.0626,383700.0
2008-10-09 15:20:00,34.96,35.44,34.92,35.28,324500.0,23.0692,23.3859,23.0428,23.2803,324500.0
2008-10-09 15:30:00,35.26,35.47,34.91,34.95,302200.0,23.2672,23.4057,23.0362,23.0626,302200.0
2008-10-09 15:40:00,34.95,34.96,34.18,34.26,435900.0,23.0626,23.0692,22.5545,22.6073,435900.0
2008-10-09 15:50:00,34.24,35.21,34.0,34.96,895000.0,22.5941,23.2342,22.4357,23.0692,895000.0
2008-10-10 09:30:00,33.01,35.42,32.01,32.73,473400.0,21.7824,23.3727,21.1226,21.5977,473400.0
2008-10-10 09:40:00,32.76,34.55,32.64,33.82,322900.0,21.6175,22.7986,21.5383,22.3169,322900.0
2008-10-10 09:50:00,33.79,34.38,33.29,33.41,311300.0,22.2971,22.6865,21.9672,22.0464,311300.0
2008-10-10 10:00:00,33.42,34.79,33.22,34.41,299800.0,22.053,22.957,21.921,22.7063,299800.0
2008-10-10 10:10:00,34.38,34.56,33.95,34.06,239300.0,22.6865,22.8052,22.4027,22.4753,239300.0
2008-10-10 10:20:00,34.08,34.31,33.76,33.81,206000.0,22.4885,22.6403,22.2773,22.3103,206000.0
2008-10-10 10:30:00,33.86,33.9,33.14,33.39,143700.0,22.3433,22.3697,21.8682,22.0332,143700.0
2008-10-10 10:40:00,33.38,33.38,32.65,33.27,180400.0,22.0266,22.0266,21.5449,21.954,180400.0
2008-10-10 10:50:00,33.24,33.54,33.11,33.31,257300.0,21.9342,22.1322,21.8484,21.9804,257300.0
2008-10-10 11:00:00,33.33,33.73,33.02,33.13,237300.0,21.9936,22.2575,21.789,21.8616,237300.0
2008-10-10 11:10:00,33.13,33.36,32.72,33.12,122900.0,21.8616,22.0134,21.5911,21.855,122900.0
2008-10-10 11:20:00,33.1,33.27,32.73,32.81,81100.0,21.8418,21.954,21.5977,21.6505,81100.0
2008-10-10 11:30:00,32.8,33.14,32.61,33.1,102700.0,21.6439,21.8682,21.5185,21.8418,102700.0
2008-10-10 11:40:00,33.1,33.21,32.79,32.86,131300.0,21.8418,21.9144,21.6373,21.6835,131300.0
2008-10-10 11:50:00,32.85,32.91,32.38,32.47,244200.0,21.6769,21.7164,21.3667,21.4261,244200.0
2008-10-10 12:00:00,32.47,32.79,32.4,32.5,264500.0,21.4261,21.6373,21.3799,21.4459,264500.0
2008-10-10 12:10:00,32.5,32.9,32.38,32.56,166700.0,21.4459,21.7098,21.3667,21.4855,166700.0
2008-10-10 12:20:00,32.56,32.93,32.48,32.5,176800.0,21.4855,21.7296,21.4327,21.4459,176800.0
2008-10-10 12:30:00,32.48,32.59,32.11,32.24,181800.0,21.4327,21.5053,21.1885,21.2743,181800.0
2008-10-10 12:40:00,32.23,32.84,32.17,32.44,155000.0,21.2677,21.6703,21.2281,21.4063,155000.0
2008-10-10 12:50:00,32.41,32.6,32.31,32.48,103300.0,21.3865,21.5119,21.3205,21.4327,103300.0
2008-10-10 13:00:00,32.48,32.55,32.24,32.39,124900.0,21.4327,21.4789,21.2743,21.3733,124900.0
2008-10-10 13:10:00,32.39,32.43,31.83,31.9,157600.0,21.3733,21.3997,21.0038,21.05,157600.0
2008-10-10 13:20:00,31.89,32.31,31.82,32.15,159100.0,21.0434,21.3205,20.9972,21.2149,159100.0
2008-10-10 13:30:00,32.15,32.16,31.62,31.94,212300.0,21.2149,21.2215,20.8652,21.0764,212300.0
2008-10-10 13:40:00,31.94,31.94,31.05,31.11,165300.0,21.0764,21.0764,20.4891,20.5287,165300.0
2008-10-10 13:50:00,31.11,31.54,31.0,31.53,307700.0,20.5287,20.8124,20.4561,20.8058,307700.0
2008-10-10 14:00:00,31.53,32.04,31.17,31.89,267400.0,20.8058,21.1424,20.5683,21.0434,267400.0
2008-10-10 14:10:00,31.9,32.27,31.55,31.61,203300.0,21.05,21.2941,20.819,20.8586,203300.0
2008-10-10 14:20:00,31.64,31.98,31.19,31.21,165500.0,20.8784,21.1028,20.5815,20.5947,165500.0
2008-10-10 14:30:00,31.23,31.61,31.02,31.41,185600.0,20.6079,20.8586,20.4693,20.7266,185600.0
2008-10-10 14:40:00,31.41,31.72,31.14,31.58,177600.0,20.7266,20.9312,20.5485,20.8388,177600.0
2008-10-10 14:50:00,31.55,31.77,31.17,31.69,227900.0,20.819,20.9642,20.5683,20.9114,227900.0
2008-10-10 15:00:00,31.67,32.25,31.62,31.94,217500.0,20.8982,21.2809,20.8652,21.0764,217500.0
2008-10-10 15:10:00,31.95,33.45,31.9,33.26,325200.0,21.083,22.0728,21.05,21.9474,325200.0
2008-10-10 15:20:00,33.26,34.21,33.25,34.14,324900.0,21.9474,22.5743,21.9408,22.5281,324900.0
2008-10-10 15:30:00,34.1,35.41,33.97,35.16,496000.0,22.5017,23.3661,22.4159,23.2012,496000.0
2008-10-10 15:40:00,35.18,35.18,34.44,34.69,762200.0,23.2144,23.2144,22.7261,22.891,762200.0
2008-10-10 15:50:00,34.7,34.7,32.94,33.59,573900.0,22.8976,22.8976,21.7362,22.1652,573900.0
2008-10-13 09:30:00,34.31,35.13,34.03,34.85,469800.0,22.6403,23.1814,22.4555,22.9966,469800.0
2008-10-13 09:40:00,34.84,34.85,34.42,34.49,336300.0,22.99,22.9966,22.7129,22.759,336300.0
2008-10-13 09:50:00,34.51,34.54,34.14,34.49,343200.0,22.7722,22.792,22.5281,22.759,343200.0
2008-10-13 10:00:00,34.51,34.69,34.4,34.47,154000.0,22.7722,22.891,22.6997,22.7458,154000.0
2008-10-13 10:10:00,34.48,35.03,34.35,34.98,147000.0,22.7524,23.1154,22.6667,23.0824,147000.0
2008-10-13 10:20:00,34.97,35.5,34.97,35.43,128400.0,23.0758,23.4255,23.0758,23.3793,128400.0
2008-10-13 10:30:00,35.45,35.8,35.44,35.66,176500.0,23.3925,23.6235,23.3859,23.5311,176500.0
2008-10-13 10:40:00,35.69,35.78,35.4,35.48,129500.0,23.5509,23.6103,23.3595,23.4123,129500.0
2008-10-13 10:50:00,35.5,35.66,35.43,35.6,79800.0,23.4255,23.5311,23.3793,23.4915,79800.0
2008-10-13 11:00:00,35.6,35.96,35.56,35.78,92000.0,23.4915,23.7291,23.4651,23.6103,92000.0
2008-10-13 11:10:00,35.74,35.8,35.56,35.56,104700.0,23.5839,23.6235,23.4651,23.4651,104700.0
2008-10-13 11:20:00,35.63,35.71,35.51,35.62,87400.0,23.5113,23.5641,23.4321,23.5047,87400.0
2008-10-13 11:30:00,35.63,35.84,35.57,35.81,73100.0,23.5113,23.6499,23.4717,23.6301,73100.0
2008-10-13 11:40:00,35.82,35.94,35.75,35.76,66400.0,23.6367,23.7159,23.5905,23.5971,66400.0
2008-10-13 11:50:00,35.75,35.77,35.59,35.74,58700.0,23.5905,23.6037,23.4849,23.5839,58700.0
2008-10-13 12:00:00,35.76,35.78,35.65,35.75,37000.0,23.5971,23.6103,23.5245,23.5905,37000.0
2008-10-13 12:10:00,35.76,35.95,35.69,35.91,71700.0,23.5971,23.7225,23.5509,23.6961,71700.0
2008-10-13 12:20:00,35.92,35.92,35.73,35.83,68700.0,23.7027,23.7027,23.5773,23.6433,68700.0
2008-10-13 12:30:00,35.83,36.06,35.83,36.05,116300.0,23.6433,23.795,23.6433,23.7885,116300.0
2008-10-13 12:40:00,36.05,36.17,35.98,36.15,59200.0,23.7885,23.8676,23.7423,23.8544,59200.0
2008-10-13 12:50:00,36.15,36.16,35.77,35.8,81800.0,23.8544,23.861,23.6037,23.6235,81800.0
2008-10-13 13:00:00,35.8,35.91,35.76,35.89,51400.0,23.6235,23.6961,23.5971,23.6829,51400.0
2008-10-13 13:10:00,35.88,35.91,35.83,35.85,62900.0,23.6763,23.6961,23.6433,23.6565,62900.0
2008-10-13 13:20:00,35.84,35.88,35.79,35.84,59700.0,23.6499,23.6763,23.6169,23.6499,59700.0
2008-10-13 13:30:00,35.85,35.92,35.79,35.8,70700.0,23.6565,23.7027,23.6169,23.6235,70700.0
2008-10-13 13:40:00,35.82,35.82,35.54,35.56,85400.0,23.6367,23.6367,23.4519,23.4651,85400.0
2008-10-13 13:50:00,35.55,35.73,35.54,35.68,69900.0,23.4585,23.5773,23.4519,23.5443,69900.0
2008-10-13 14:00:00,35.67,35.69,35.54,35.55,53900.0,23.5377,23.5509,23.4519,23.4585,53900.0
2008-10-13 14:10:00,35.55,35.79,35.54,35.75,52200.0,23.4585,23.6169,23.4519,23.5905,52200.0
2008-10-13 14:20:00,35.77,35.78,35.37,35.38,83400.0,23.6037,23.6103,23.3397,23.3463,83400.0
2008-10-13 14:30:00,35.39,35.63,35.37,35.54,76100.0,23.3529,23.5113,23.3397,23.4519,76100.0
2008-10-13 14:40:00,35.54,35.92,35.54,35.89,116400.0,23.4519,23.7027,23.4519,23.6829,116400.0
2008-10-13 14:50:00,35.86,35.97,35.66,35.94,86900.0,23.6631,23.7357,23.5311,23.7159,86900.0
2008-10-13 15:00:00,35.92,36.07,35.84,35.91,409100.0,23.7027,23.8016,23.6499,23.6961,409100.0
2008-10-13 15:10:00,35.91,36.0,35.75,35.75,245300.0,23.6961,23.7555,23.5905,23.5905,245300.0
2008-10-13 15:20:00,35.75,36.02,35.65,35.93,283200.0,23.5905,23.7687,23.5245,23.7093,283200.0
2008-10-13 15:30:00,35.93,36.33,35.89,36.27,252400.0,23.7093,23.9732,23.6829,23.9336,252400.0
2008-10-13 15:40:00,36.29,36.57,36.28,36.56,307700.0,23.9468,24.1316,23.9402,24.125,307700.0
2008-10-13 15:50:00,36.56,37.52,36.54,37.08,483600.0,24.125,24.7585,24.1118,24.4681,483600.0
2008-10-14 09:30:00,39.05,41.09,39.05,40.12,470800.0,25.7681,27.1142,25.7681,26.4741,470800.0
2008-10-14 09:40:00,40.12,40.2,39.07,39.37,304700.0,26.4741,26.5269,25.7813,25.9792,304700.0
2008-10-14 09:50:00,39.37,39.42,38.13,38.16,194500.0,25.9792,26.0122,25.161,25.1808,194500.0
2008-10-14 10:00:00,38.17,38.9,38.11,38.63,218900.0,25.1874,25.6691,25.1478,25.4909,218900.0
2008-10-14 10:10:00,38.6,38.62,38.15,38.4,216100.0,25.4711,25.4843,25.1742,25.3392,216100.0
2008-10-14 10:20:00,38.38,38.82,38.25,38.49,195400.0,25.326,25.6163,25.2402,25.3985,195400.0
2008-10-14 10:30:00,38.49,38.58,38.04,38.17,132700.0,25.3985,25.4579,25.1016,25.1874,132700.0
2008-10-14 10:40:00,38.16,38.24,37.26,37.63,211000.0,25.1808,25.2336,24.5869,24.8311,211000.0
2008-10-14 10:50:00,37.66,38.12,37.66,38.01,129200.0,24.8508,25.1544,24.8508,25.0818,129200.0
2008-10-14 11:00:00,37.99,38.09,37.51,37.95,223800.0,25.0686,25.1346,24.7519,25.0422,223800.0
2008-10-14 11:10:00,37.92,37.94,37.4,37.5,181800.0,25.0224,25.0356,24.6793,24.7453,181800.0
2008-10-14 11:20:00,37.51,38.46,37.36,38.28,147100.0,24.7519,25.3787,24.6529,25.26,147100.0
2008-10-14 11:30:00,38.29,38.55,37.95,38.01,98000.0,25.2666,25.4381,25.0422,25.0818,98000.0
2008-10-14 11:40:00,38.0,38.63,37.94,38.58,119800.0,25.0752,25.4909,25.0356,25.4579,119800.0
2008-10-14 11:50:00,38.59,38.69,38.4,38.48,150700.0,25.4645,25.5305,25.3392,25.3919,150700.0
2008-10-14 12:00:00,38.47,38.5,38.05,38.33,108000.0,25.3853,25.4051,25.1082,25.293,108000.0
2008-10-14 12:10:00,38.35,38.37,38.07,38.16,86400.0,25.3062,25.3194,25.1214,25.1808,86400.0
2008-10-14 12:20:00,38.16,38.3,38.07,38.15,55600.0,25.1808,25.2732,25.1214,25.1742,55600.0
2008-10-14 12:30:00,38.14,38.36,37.99,38.32,53400.0,25.1676,25.3128,25.0686,25.2864,53400.0
2008-10-14 12:40:00,38.3,38.46,38.14,38.41,44000.0,25.2732,25.3787,25.1676,25.3458,44000.0
2008-10-14 12:50:00,38.39,38.43,37.8,37.8,66500.0,25.3326,25.359,24.9432,24.9432,66500.0
2008-10-14 13:00:00,37.8,37.97,37.66,37.9,79000.0,24.9432,25.0554,24.8508,25.0092,79000.0
2008-10-14 13:10:00,37.91,37.94,37.59,37.71,37000.0,25.0158,25.0356,24.8047,24.8838,37000.0
2008-10-14 13:20:00,37.7,37.72,37.5,37.61,63000.0,24.8772,24.8904,24.7453,24.8179,63000.0
2008-10-14 13:30:00,37.62,37.83,37.36,37.36,87400.0,24.8245,24.963,24.6529,24.6529,87400.0
2008-10-14 13:40:00,37.39,37.5,37.18,37.34,111900.0,24.6727,24.7453,24.5341,24.6397,111900.0
2008-10-14 13:50:00,37.33,37.45,36.98,37.04,67800.0,24.6331,24.7123,24.4021,24.4417,67800.0
2008-10-14 14:00:00,37.06,37.19,36.79,36.85,85700.0,24.4549,24.5407,24.2768,24.3163,85700.0
2008-10-14 14:10:00,36.89,36.9,36.32,36.6,128700.0,24.3427,24.3493,23.9666,24.1514,128700.0
2008-10-14 14:20:00,36.63,37.09,36.41,37.02,145900.0,24.1712,24.4747,24.026,24.4285,145900.0
2008-10-14 14:30:00,37.05,37.14,36.72,36.91,121900.0,24.4483,24.5077,24.2306,24.3559,121900.0
2008-10-14 14:40:00,36.93,36.94,36.2,36.23,104300.0,24.3691,24.3757,23.8874,23.9072,104300.0
2008-10-14 14:50:00,36.23,36.57,36.15,36.18,172900.0,23.9072,24.1316,23.8544,23.8742,172900.0
2008-10-14 15:00:00,36.22,36.61,36.1,36.59,152800.0,23.9006,24.158,23.8214,24.1448,152800.0
2008-10-14 15:10:00,36.6,37.16,36.6,36.95,168400.0,24.1514,24.5209,24.1514,24.3823,168400.0
2008-10-14 15:20:00,36.94,37.31,36.63,37.31,160700.0,24.3757,24.6199,24.1712,24.6199,160700.0
2008-10-14 15:30:00,37.36,37.72,36.88,36.92,213300.0,24.6529,24.8904,24.3361,24.3625,213300.0
2008-10-14 15:40:00,36.94,37.69,36.94,37.38,199300.0,24.3757,24.8706,24.3757,24.6661,199300.0
2008-10-14 15:50:00,37.38,37.41,37.08,37.23,228200.0,24.6661,24.6859,24.4681,24.5671,228200.0
2008-10-15 09:30:00,37.13,37.13,36.22,36.22,127100.0,24.5011,24.5011,23.9006,23.9006,127100.0
2008-10-15 09:40:00,36.21,36.41,36.02,36.07,142400.0,23.894,24.026,23.7687,23.8016,142400.0
2008-10-15 09:50:00,36.08,36.52,35.89,36.46,181300.0,23.8082,24.0986,23.6829,24.059,181300.0
2008-10-15 10:00:00,36.44,36.48,35.84,35.91,109300.0,24.0458,24.0722,23.6499,23.6961,109300.0
2008-10-15 10:10:00,35.88,36.06,35.8,35.86,81300.0,23.6763,23.795,23.6235,23.6631,81300.0
2008-10-15 10:20:00,35.88,36.09,35.85,35.98,79600.0,23.6763,23.8148,23.6565,23.7423,79600.0
2008-10-15 10:30:00,35.96,36.19,35.85,35.96,111100.0,23.7291,23.8808,23.6565,23.7291,111100.0
2008-10-15 10:40:00,35.99,36.02,35.17,35.17,113700.0,23.7489,23.7687,23.2078,23.2078,113700.0
2008-10-15 10:50:00,35.18,35.37,35.03,35.06,62000.0,23.2144,23.3397,23.1154,23.1352,62000.0
2008-10-15 11:00:00,35.06,35.24,35.01,35.14,70200.0,23.1352,23.254,23.1022,23.188,70200.0
2008-10-15 11:10:00,35.17,35.44,35.06,35.4,97700.0,23.2078,23.3859,23.1352,23.3595,97700.0
2008-10-15 11:20:00,35.42,35.48,35.26,35.39,64800.0,23.3727,23.4123,23.2672,23.3529,64800.0
2008-10-15 11:30:00,35.39,35.64,35.38,35.57,55200.0,23.3529,23.5179,23.3463,23.4717,55200.0
2008-10-15 11:40:00,35.58,35.7,35.52,35.68,50900.0,23.4783,23.5575,23.4387,23.5443,50900.0
2008-10-15 11:50:00,35.68,35.87,35.54,35.75,77900.0,23.5443,23.6697,23.4519,23.5905,77900.0
2008-10-15 12:00:00,35.78,36.0,35.66,35.67,39900.0,23.6103,23.7555,23.5311,23.5377,39900.0
2008-10-15 12:10:00,35.69,35.78,35.43,35.51,80600.0,23.5509,23.6103,23.3793,23.4321,80600.0
2008-10-15 12:20:00,35.48,35.55,35.15,35.25,43800.0,23.4123,23.4585,23.1946,23.2606,43800.0
2008-10-15 12:30:00,35.27,35.7,35.25,35.66,36000.0,23.2737,23.5575,23.2606,23.5311,36000.0
2008-10-15 12:40:00,35.67,35.83,35.56,35.68,66300.0,23.5377,23.6433,23.4651,23.5443,66300.0
2008-10-15 12:50:00,35.69,35.87,35.55,35.67,63000.0,23.5509,23.6697,23.4585,23.5377,63000.0
2008-10-15 13:00:00,35.66,35.66,35.41,35.47,60300.0,23.5311,23.5311,23.3661,23.4057,60300.0
2008-10-15 13:10:00,35.47,35.53,35.06,35.07,69800.0,23.4057,23.4453,23.1352,23.1418,69800.0
2008-10-15 13:20:00,35.07,35.24,35.0,35.11,83500.0,23.1418,23.254,23.0956,23.1682,83500.0
2008-10-15 13:30:00,35.12,35.15,34.54,34.66,39500.0,23.1748,23.1946,22.792,22.8712,39500.0
2008-10-15 13:40:00,34.66,34.67,34.51,34.65,101100.0,22.8712,22.8778,22.7722,22.8646,101100.0
2008-10-15 13:50:00,34.64,34.69,34.5,34.61,80400.0,22.858,22.891,22.7656,22.8382,80400.0
2008-10-15 14:00:00,34.59,34.65,34.41,34.56,75500.0,22.825,22.8646,22.7063,22.8052,75500.0
2008-10-15 14:10:00,34.57,34.69,34.45,34.56,112900.0,22.8118,22.891,22.7327,22.8052,112900.0
2008-10-15 14:20:00,34.59,35.06,34.54,35.04,67700.0,22.825,23.1352,22.792,23.122,67700.0
2008-10-15 14:30:00,35.04,35.15,34.86,34.93,64000.0,23.122,23.1946,23.0032,23.0494,64000.0
2008-10-15 14:40:00,34.95,35.39,34.94,35.36,105700.0,23.0626,23.3529,23.056,23.3331,105700.0
2008-10-15 14:50:00,35.35,35.39,35.03,35.03,83100.0,23.3265,23.3529,23.1154,23.1154,83100.0
2008-10-15 15:00:00,35.06,35.69,34.84,35.66,174000.0,23.1352,23.5509,22.99,23.5311,174000.0
2008-10-15 15:10:00,35.67,35.67,35.0,35.11,113900.0,23.5377,23.5377,23.0956,23.1682,113900.0
2008-10-15 15:20:00,35.12,35.38,34.82,34.96,134800.0,23.1748,23.3463,22.9768,23.0692,134800.0
2008-10-15 15:30:00,34.97,34.98,34.52,34.63,125100.0,23.0758,23.0824,22.7788,22.8514,125100.0
2008-10-15 15:40:00,34.61,34.76,34.25,34.29,178900.0,22.8382,22.9372,22.6007,22.6271,178900.0
2008-10-15 15:50:00,34.3,34.31,33.46,33.69,344300.0,22.6337,22.6403,22.0794,22.2311,344300.0
2008-10-16 09:30:00,35.77,35.77,33.1,34.38,215200.0,23.6037,23.6037,21.8418,22.6865,215200.0
2008-10-16 09:40:00,34.41,35.05,34.04,34.81,259600.0,22.7063,23.1286,22.4621,22.9702,259600.0
2008-10-16 09:50:00,34.83,35.12,33.99,34.17,245700.0,22.9834,23.1748,22.4291,22.5479,245700.0
2008-10-16 10:00:00,34.21,34.27,33.73,33.9,259100.0,22.5743,22.6139,22.2575,22.3697,259100.0
2008-10-16 10:10:00,33.92,33.97,33.14,33.17,208000.0,22.3829,22.4159,21.8682,21.888,208000.0
2008-10-16 10:20:00,33.14,33.78,33.14,33.36,243400.0,21.8682,22.2905,21.8682,22.0134,243400.0
2008-10-16 10:30:00,33.37,33.45,33.04,33.44,214900.0,22.02,22.0728,21.8022,22.0662,214900.0
2008-10-16 10:40:00,33.41,33.52,33.19,33.48,187000.0,22.0464,22.119,21.9012,22.0926,187000.0
2008-10-16 10:50:00,33.48,33.56,33.09,33.14,147600.0,22.0926,22.1454,21.8352,21.8682,147600.0
2008-10-16 11:00:00,33.16,33.28,32.75,32.76,209700.0,21.8814,21.9606,21.6109,21.6175,209700.0
2008-10-16 11:10:00,32.78,33.0,32.61,32.88,151800.0,21.6307,21.7758,21.5185,21.6967,151800.0
2008-10-16 11:20:00,32.9,33.22,32.83,32.84,123800.0,21.7098,21.921,21.6637,21.6703,123800.0
2008-10-16 11:30:00,32.86,33.51,32.84,33.11,184100.0,21.6835,22.1124,21.6703,21.8484,184100.0
2008-10-16 11:40:00,33.12,33.51,32.98,33.31,100000.0,21.855,22.1124,21.7626,21.9804,100000.0
2008-10-16 11:50:00,33.36,33.84,33.16,33.43,122300.0,22.0134,22.3301,21.8814,22.0596,122300.0
2008-10-16 12:00:00,33.4,33.5,33.0,33.28,108300.0,22.0398,22.1058,21.7758,21.9606,108300.0
2008-10-16 12:10:00,33.27,34.31,33.19,33.89,103300.0,21.954,22.6403,21.9012,22.3631,103300.0
2008-10-16 12:20:00,33.89,34.47,33.71,33.71,121400.0,22.3631,22.7458,22.2443,22.2443,121400.0
2008-10-16 12:30:00,33.72,33.84,33.41,33.65,151100.0,22.2509,22.3301,22.0464,22.2048,151100.0
2008-10-16 12:40:00,33.63,33.82,33.18,33.46,172400.0,22.1916,22.3169,21.8946,22.0794,172400.0
2008-10-16 12:50:00,33.46,33.68,33.1,33.17,145100.0,22.0794,22.2245,21.8418,21.888,145100.0
2008-10-16 13:00:00,33.14,33.61,33.1,33.33,143600.0,21.8682,22.1784,21.8418,21.9936,143600.0
2008-10-16 13:10:00,33.36,33.92,33.35,33.72,101500.0,22.0134,22.3829,22.0068,22.2509,101500.0
2008-10-16 13:20:00,33.72,34.09,33.71,33.81,115200.0,22.2509,22.4951,22.2443,22.3103,115200.0
2008-10-16 13:30:00,33.83,33.92,33.41,33.47,94500.0,22.3235,22.3829,22.0464,22.086,94500.0
2008-10-16 13:40:00,33.46,33.77,33.28,33.57,153300.0,22.0794,22.2839,21.9606,22.152,153300.0
2008-10-16 13:50:00,33.59,34.4,33.57,34.06,80600.0,22.1652,22.6997,22.152,22.4753,80600.0
2008-10-16 14:00:00,34.06,34.2,33.69,33.69,86000.0,22.4753,22.5677,22.2311,22.2311,86000.0
2008-10-16 14:10:00,33.68,33.81,33.48,33.64,57500.0,22.2245,22.3103,22.0926,22.1982,57500.0
2008-10-16 14:20:00,33.61,33.8,33.41,33.61,76200.0,22.1784,22.3037,22.0464,22.1784,76200.0
2008-10-16 14:30:00,33.61,34.07,33.53,34.03,101800.0,22.1784,22.4819,22.1256,22.4555,101800.0
2008-10-16 14:40:00,34.01,34.83,33.95,34.8,128900.0,22.4423,22.9834,22.4027,22.9636,128900.0
2008-10-16 14:50:00,34.78,34.81,34.43,34.69,160200.0,22.9504,22.9702,22.7195,22.891,160200.0
2008-10-16 15:00:00,34.65,35.33,34.51,35.3,205900.0,22.8646,23.3133,22.7722,23.2935,205900.0
2008-10-16 15:10:00,35.32,35.65,35.13,35.22,192800.0,23.3067,23.5245,23.1814,23.2408,192800.0
2008-10-16 15:20:00,35.23,35.27,34.9,35.25,159700.0,23.2474,23.2737,23.0296,23.2606,159700.0
2008-10-16 15:30:00,35.24,35.33,34.79,35.11,163800.0,23.254,23.3133,22.957,23.1682,163800.0
2008-10-16 15:40:00,35.15,35.69,35.12,35.63,155500.0,23.1946,23.5509,23.1748,23.5113,155500.0
2008-10-16 15:50:00,35.63,35.67,35.13,35.22,267900.0,23.5113,23.5377,23.1814,23.2408,267900.0
2008-10-17 09:30:00,34.94,34.94,33.96,34.13,374700.0,23.056,23.056,22.4093,22.5215,374700.0
2008-10-17 09:40:00,34.11,34.79,34.11,34.37,105300.0,22.5083,22.957,22.5083,22.6799,105300.0
2008-10-17 09:50:00,34.34,34.72,34.14,34.69,115600.0,22.6601,22.9108,22.5281,22.891,115600.0
2008-10-17 10:00:00,34.71,34.87,34.29,34.35,87600.0,22.9042,23.0098,22.6271,22.6667,87600.0
2008-10-17 10:10:00,34.34,34.34,34.01,34.19,125700.0,22.6601,22.6601,22.4423,22.5611,125700.0
2008-10-17 10:20:00,34.21,34.42,34.01,34.42,156500.0,22.5743,22.7129,22.4423,22.7129,156500.0
2008-10-17 10:30:00,34.43,34.44,33.94,34.33,137700.0,22.7195,22.7261,22.3961,22.6535,137700.0
2008-10-17 10:40:00,34.32,34.88,34.23,34.88,90800.0,22.6469,23.0164,22.5875,23.0164,90800.0
2008-10-17 10:50:00,34.89,34.92,34.54,34.75,87200.0,23.023,23.0428,22.792,22.9306,87200.0
2008-10-17 11:00:00,34.75,35.02,34.7,34.98,69600.0,22.9306,23.1088,22.8976,23.0824,69600.0
2008-10-17 11:10:00,34.95,34.95,34.59,34.76,88900.0,23.0626,23.0626,22.825,22.9372,88900.0
2008-10-17 11:20:00,34.75,34.9,34.64,34.81,100500.0,22.9306,23.0296,22.858,22.9702,100500.0
2008-10-17 11:30:00,34.79,34.92,34.59,34.62,65300.0,22.957,23.0428,22.825,22.8448,65300.0
2008-10-17 11:40:00,34.62,34.92,34.57,34.69,119800.0,22.8448,23.0428,22.8118,22.891,119800.0
2008-10-17 11:50:00,34.7,34.82,34.69,34.72,62900.0,22.8976,22.9768,22.891,22.9108,62900.0
2008-10-17 12:00:00,34.72,34.83,34.65,34.68,95900.0,22.9108,22.9834,22.8646,22.8844,95900.0
2008-10-17 12:10:00,34.71,34.79,34.6,34.63,111400.0,22.9042,22.957,22.8316,22.8514,111400.0
2008-10-17 12:20:00,34.63,34.75,34.61,34.7,125000.0,22.8514,22.9306,22.8382,22.8976,125000.0
2008-10-17 12:30:00,34.68,34.72,34.54,34.67,75600.0,22.8844,22.9108,22.792,22.8778,75600.0
2008-10-17 12:40:00,34.68,34.88,34.66,34.81,105700.0,22.8844,23.0164,22.8712,22.9702,105700.0
2008-10-17 12:50:00,34.81,35.35,34.76,35.05,204400.0,22.9702,23.3265,22.9372,23.1286,204400.0
2008-10-17 13:00:00,35.04,35.37,34.95,35.03,120000.0,23.122,23.3397,23.0626,23.1154,120000.0
2008-10-17 13:10:00,34.98,35.11,34.9,35.11,101000.0,23.0824,23.1682,23.0296,23.1682,101000.0
2008-10-17 13:20:00,35.1,35.44,35.07,35.27,147900.0,23.1616,23.3859,23.1418,23.2737,147900.0
2008-10-17 13:30:00,35.29,35.53,35.2,35.44,97200.0,23.2869,23.4453,23.2276,23.3859,97200.0
2008-10-17 13:40:00,35.43,35.62,35.14,35.22,135700.0,23.3793,23.5047,23.188,23.2408,135700.0
2008-10-17 13:50:00,35.21,35.34,35.13,35.24,119400.0,23.2342,23.3199,23.1814,23.254,119400.0
2008-10-17 14:00:00,35.24,35.45,35.16,35.23,126500.0,23.254,23.3925,23.2012,23.2474,126500.0
2008-10-17 14:10:00,35.21,35.31,35.13,35.17,105700.0,23.2342,23.3001,23.1814,23.2078,105700.0
2008-10-17 14:20:00,35.18,35.2,34.58,34.64,76200.0,23.2144,23.2276,22.8184,22.858,76200.0
2008-10-17 14:30:00,34.63,34.84,34.35,34.35,103500.0,22.8514,22.99,22.6667,22.6667,103500.0
2008-10-17 14:40:00,34.33,34.9,34.2,34.84,171300.0,22.6535,23.0296,22.5677,22.99,171300.0
2008-10-17 14:50:00,34.84,34.95,34.51,34.64,141800.0,22.99,23.0626,22.7722,22.858,141800.0
2008-10-17 15:00:00,34.54,35.03,34.54,34.86,140300.0,22.792,23.1154,22.792,23.0032,140300.0
2008-10-17 15:10:00,34.84,34.86,34.4,34.41,143800.0,22.99,23.0032,22.6997,22.7063,143800.0
2008-10-17 15:20:00,34.42,34.53,33.97,34.42,162600.0,22.7129,22.7854,22.4159,22.7129,162600.0
2008-10-17 15:30:00,34.45,34.71,34.06,34.31,165700.0,22.7327,22.9042,22.4753,22.6403,165700.0
2008-10-17 15:40:00,34.31,34.7,34.16,34.35,186500.0,22.6403,22.8976,22.5413,22.6667,186500.0
2008-10-17 15:50:00,34.37,34.54,33.8,33.99,284700.0,22.6799,22.792,22.3037,22.4291,284700.0
2008-10-20 09:30:00,34.4,34.4,33.8,34.11,176500.0,22.6997,22.6997,22.3037,22.5083,176500.0
2008-10-20 09:40:00,34.11,34.37,33.79,34.03,99800.0,22.5083,22.6799,22.2971,22.4555,99800.0
2008-10-20 09:50:00,34.03,34.53,34.03,34.41,107500.0,22.4555,22.7854,22.4555,22.7063,107500.0
2008-10-20 10:00:00,34.43,34.77,34.11,34.15,158300.0,22.7195,22.9438,22.5083,22.5347,158300.0
2008-10-20 10:10:00,34.15,34.23,33.68,34.04,186400.0,22.5347,22.5875,22.2245,22.4621,186400.0
2008-10-20 10:20:00,34.02,34.08,33.58,33.7,163800.0,22.4489,22.4885,22.1586,22.2377,163800.0
2008-10-20 10:30:00,33.71,34.08,33.68,33.9,135900.0,22.2443,22.4885,22.2245,22.3697,135900.0
2008-10-20 10:40:00,33.89,34.08,33.88,34.07,169000.0,22.3631,22.4885,22.3565,22.4819,169000.0
2008-10-20 10:50:00,34.07,34.16,33.6,33.7,104600.0,22.4819,22.5413,22.1718,22.2377,104600.0
2008-10-20 11:00:00,33.68,33.71,33.4,33.41,73100.0,22.2245,22.2443,22.0398,22.0464,73100.0
2008-10-20 11:10:00,33.4,33.41,33.17,33.36,66500.0,22.0398,22.0464,21.888,22.0134,66500.0
2008-10-20 11:20:00,33.38,33.62,33.33,33.59,68900.0,22.0266,22.185,21.9936,22.1652,68900.0
2008-10-20 11:30:00,33.6,33.6,33.32,33.4,91500.0,22.1718,22.1718,21.987,22.0398,91500.0
2008-10-20 11:40:00,33.4,33.7,33.32,33.58,119800.0,22.0398,22.2377,21.987,22.1586,119800.0
2008-10-20 11:50:00,33.6,33.76,33.56,33.64,63500.0,22.1718,22.2773,22.1454,22.1982,63500.0
2008-10-20 12:00:00,33.64,33.67,33.48,33.6,70400.0,22.1982,22.218,22.0926,22.1718,70400.0
2008-10-20 12:10:00,33.6,33.98,33.59,33.85,82100.0,22.1718,22.4225,22.1652,22.3367,82100.0
2008-10-20 12:20:00,33.84,33.91,33.64,33.72,69700.0,22.3301,22.3763,22.1982,22.2509,69700.0
2008-10-20 12:30:00,33.66,33.87,33.56,33.67,77600.0,22.2114,22.3499,22.1454,22.218,77600.0
2008-10-20 12:40:00,33.68,33.72,33.45,33.7,51400.0,22.2245,22.2509,22.0728,22.2377,51400.0
2008-10-20 12:50:00,33.7,33.7,33.45,33.62,40000.0,22.2377,22.2377,22.0728,22.185,40000.0
2008-10-20 13:00:00,33.61,33.71,33.56,33.71,115800.0,22.1784,22.2443,22.1454,22.2443,115800.0
2008-10-20 13:10:00,33.7,33.89,33.7,33.84,71800.0,22.2377,22.3631,22.2377,22.3301,71800.0
2008-10-20 13:20:00,33.86,34.14,33.84,34.08,87500.0,22.3433,22.5281,22.3301,22.4885,87500.0
2008-10-20 13:30:00,34.08,34.19,33.97,33.98,97800.0,22.4885,22.5611,22.4159,22.4225,97800.0
2008-10-20 13:40:00,34.0,34.22,33.94,34.18,66800.0,22.4357,22.5809,22.3961,22.5545,66800.0
2008-10-20 13:50:00,34.16,34.18,33.92,33.97,67300.0,22.5413,22.5545,22.3829,22.4159,67300.0
2008-10-20 14:00:00,33.96,34.24,33.9,34.21,64500.0,22.4093,22.5941,22.3697,22.5743,64500.0
2008-10-20 14:10:00,34.2,34.21,33.94,33.98,71000.0,22.5677,22.5743,22.3961,22.4225,71000.0
2008-10-20 14:20:00,33.98,34.06,33.92,33.97,77600.0,22.4225,22.4753,22.3829,22.4159,77600.0
2008-10-20 14:30:00,33.97,34.08,33.82,34.06,91800.0,22.4159,22.4885,22.3169,22.4753,91800.0
2008-10-20 14:40:00,34.05,34.33,34.04,34.17,61500.0,22.4687,22.6535,22.4621,22.5479,61500.0
2008-10-20 14:50:00,34.15,34.21,33.98,34.19,79900.0,22.5347,22.5743,22.4225,22.5611,79900.0
2008-10-20 15:00:00,34.19,34.32,33.98,34.16,100400.0,22.5611,22.6469,22.4225,22.5413,100400.0
2008-10-20 15:10:00,34.16,34.26,34.03,34.21,79800.0,22.5413,22.6073,22.4555,22.5743,79800.0
2008-10-20 15:20:00,34.22,34.25,34.01,34.04,125200.0,22.5809,22.6007,22.4423,22.4621,125200.0
2008-10-20 15:30:00,34.03,34.4,33.91,34.33,251800.0,22.4555,22.6997,22.3763,22.6535,251800.0
2008-10-20 15:40:00,34.31,34.33,34.05,34.15,279100.0,22.6403,22.6535,22.4687,22.5347,279100.0
2008-10-20 15:50:00,34.14,34.56,34.14,34.51,308500.0,22.5281,22.8052,22.5281,22.7722,308500.0
2008-10-21 09:30:00,34.64,34.81,34.03,34.58,211600.0,22.858,22.9702,22.4555,22.8184,211600.0
2008-10-21 09:40:00,34.6,34.88,34.5,34.52,111700.0,22.8316,23.0164,22.7656,22.7788,111700.0
2008-10-21 09:50:00,34.53,34.63,34.35,34.6,120300.0,22.7854,22.8514,22.6667,22.8316,120300.0
2008-10-21 10:00:00,34.6,35.11,34.53,35.03,166800.0,22.8316,23.1682,22.7854,23.1154,166800.0
2008-10-21 10:10:00,35.06,35.1,34.93,35.09,97600.0,23.1352,23.1616,23.0494,23.155,97600.0
2008-10-21 10:20:00,35.09,35.25,35.07,35.13,180200.0,23.155,23.2606,23.1418,23.1814,180200.0
2008-10-21 10:30:00,35.1,35.24,35.07,35.15,131500.0,23.1616,23.254,23.1418,23.1946,131500.0
2008-10-21 10:40:00,35.14,35.3,35.1,35.15,71200.0,23.188,23.2935,23.1616,23.1946,71200.0
2008-10-21 10:50:00,35.16,35.2,35.05,35.08,117600.0,23.2012,23.2276,23.1286,23.1484,117600.0
2008-10-21 11:00:00,35.07,35.29,35.07,35.15,52800.0,23.1418,23.2869,23.1418,23.1946,52800.0
2008-10-21 11:10:00,35.15,35.27,35.1,35.23,76500.0,23.1946,23.2737,23.1616,23.2474,76500.0
2008-10-21 11:20:00,35.21,35.22,35.09,35.17,70500.0,23.2342,23.2408,23.155,23.2078,70500.0
2008-10-21 11:30:00,35.18,35.22,35.12,35.14,37800.0,23.2144,23.2408,23.1748,23.188,37800.0
2008-10-21 11:40:00,35.14,35.23,35.09,35.12,112900.0,23.188,23.2474,23.155,23.1748,112900.0
2008-10-21 11:50:00,35.12,35.15,34.74,34.87,139300.0,23.1748,23.1946,22.924,23.0098,139300.0
2008-10-21 12:00:00,34.88,35.13,34.81,35.02,125600.0,23.0164,23.1814,22.9702,23.1088,125600.0
2008-10-21 12:10:00,35.02,35.12,34.85,34.9,110900.0,23.1088,23.1748,22.9966,23.0296,110900.0
2008-10-21 12:20:00,34.9,35.03,34.75,34.99,53500.0,23.0296,23.1154,22.9306,23.089,53500.0
2008-10-21 12:30:00,34.96,35.01,34.92,34.96,32900.0,23.0692,23.1022,23.0428,23.0692,32900.0
2008-10-21 12:40:00,34.96,34.97,34.81,34.89,79800.0,23.0692,23.0758,22.9702,23.023,79800.0
2008-10-21 12:50:00,34.88,34.94,34.71,34.71,210700.0,23.0164,23.056,22.9042,22.9042,210700.0
2008-10-21 13:00:00,34.72,34.96,34.7,34.81,125500.0,22.9108,23.0692,22.8976,22.9702,125500.0
2008-10-21 13:10:00,34.81,34.87,34.72,34.8,75500.0,22.9702,23.0098,22.9108,22.9636,75500.0
2008-10-21 13:20:00,34.82,35.0,34.82,34.94,109200.0,22.9768,23.0956,22.9768,23.056,109200.0
2008-10-21 13:30:00,34.93,35.13,34.83,35.13,109300.0,23.0494,23.1814,22.9834,23.1814,109300.0
2008-10-21 13:40:00,35.11,35.16,34.95,34.99,44000.0,23.1682,23.2012,23.0626,23.089,44000.0
2008-10-21 13:50:00,34.97,34.97,34.83,34.96,23700.0,23.0758,23.0758,22.9834,23.0692,23700.0
2008-10-21 14:00:00,34.98,35.15,34.93,34.97,34900.0,23.0824,23.1946,23.0494,23.0758,34900.0
2008-10-21 14:10:00,34.95,35.26,34.92,35.24,46200.0,23.0626,23.2672,23.0428,23.254,46200.0
2008-10-21 14:20:00,35.24,35.45,35.24,35.42,60000.0,23.254,23.3925,23.254,23.3727,60000.0
2008-10-21 14:30:00,35.42,35.52,35.25,35.42,75800.0,23.3727,23.4387,23.2606,23.3727,75800.0
2008-10-21 14:40:00,35.43,35.67,35.41,35.42,64900.0,23.3793,23.5377,23.3661,23.3727,64900.0
2008-10-21 14:50:00,35.43,35.49,35.26,35.31,71100.0,23.3793,23.4189,23.2672,23.3001,71100.0
2008-10-21 15:00:00,35.34,35.56,35.24,35.26,62700.0,23.3199,23.4651,23.254,23.2672,62700.0
2008-10-21 15:10:00,35.28,35.43,35.18,35.21,86600.0,23.2803,23.3793,23.2144,23.2342,86600.0
2008-10-21 15:20:00,35.21,35.29,35.05,35.06,227700.0,23.2342,23.2869,23.1286,23.1352,227700.0
2008-10-21 15:30:00,35.06,35.11,34.9,35.04,269800.0,23.1352,23.1682,23.0296,23.122,269800.0
2008-10-21 15:40:00,35.03,35.21,34.77,34.83,222100.0,23.1154,23.2342,22.9438,22.9834,222100.0
2008-10-21 15:50:00,34.84,35.01,34.83,34.92,538900.0,22.99,23.1022,22.9834,23.0428,538900.0
2008-10-22 09:30:00,33.99,34.34,33.2,33.77,146500.0,22.4291,22.6601,21.9078,22.2839,146500.0
2008-10-22 09:40:00,33.83,33.96,33.72,33.84,94600.0,22.3235,22.4093,22.2509,22.3301,94600.0
2008-10-22 09:50:00,33.81,33.83,33.53,33.6,189200.0,22.3103,22.3235,22.1256,22.1718,189200.0
2008-10-22 10:00:00,33.62,33.81,33.45,33.45,223700.0,22.185,22.3103,22.0728,22.0728,223700.0
2008-10-22 10:10:00,33.45,33.54,33.31,33.46,112900.0,22.0728,22.1322,21.9804,22.0794,112900.0
2008-10-22 10:20:00,33.45,33.57,33.13,33.22,106200.0,22.0728,22.152,21.8616,21.921,106200.0
2008-10-22 10:30:00,33.25,33.4,33.06,33.23,86700.0,21.9408,22.0398,21.8154,21.9276,86700.0
2008-10-22 10:40:00,33.23,33.55,33.07,33.38,84800.0,21.9276,22.1388,21.822,22.0266,84800.0
2008-10-22 10:50:00,33.39,33.54,33.29,33.48,38300.0,22.0332,22.1322,21.9672,22.0926,38300.0
2008-10-22 11:00:00,33.46,33.55,33.16,33.24,48500.0,22.0794,22.1388,21.8814,21.9342,48500.0
2008-10-22 11:10:00,33.24,33.44,33.21,33.33,56200.0,21.9342,22.0662,21.9144,21.9936,56200.0
2008-10-22 11:20:00,33.34,33.38,32.97,33.0,74900.0,22.0002,22.0266,21.756,21.7758,74900.0
2008-10-22 11:30:00,32.99,33.12,32.83,32.91,54600.0,21.7692,21.855,21.6637,21.7164,54600.0
2008-10-22 11:40:00,32.9,33.28,32.86,33.17,80300.0,21.7098,21.9606,21.6835,21.888,80300.0
2008-10-22 11:50:00,33.18,33.24,33.1,33.19,55400.0,21.8946,21.9342,21.8418,21.9012,55400.0
2008-10-22 12:00:00,33.16,33.31,33.11,33.29,38900.0,21.8814,21.9804,21.8484,21.9672,38900.0
2008-10-22 12:10:00,33.26,33.26,33.07,33.26,38000.0,21.9474,21.9474,21.822,21.9474,38000.0
2008-10-22 12:20:00,33.28,33.44,33.25,33.25,67800.0,21.9606,22.0662,21.9408,21.9408,67800.0
2008-10-22 12:30:00,33.25,33.28,33.12,33.26,65000.0,21.9408,21.9606,21.855,21.9474,65000.0
2008-10-22 12:40:00,33.25,33.29,33.13,33.17,47300.0,21.9408,21.9672,21.8616,21.888,47300.0
2008-10-22 12:50:00,33.17,33.28,33.13,33.16,44100.0,21.888,21.9606,21.8616,21.8814,44100.0
2008-10-22 13:00:00,33.14,33.14,32.92,33.06,70200.0,21.8682,21.8682,21.723,21.8154,70200.0
2008-10-22 13:10:00,33.07,33.07,32.75,32.91,79200.0,21.822,21.822,21.6109,21.7164,79200.0
2008-10-22 13:20:00,32.92,32.93,32.61,32.7,77600.0,21.723,21.7296,21.5185,21.5779,77600.0
2008-10-22 13:30:00,32.71,32.8,32.65,32.77,155500.0,21.5845,21.6439,21.5449,21.6241,155500.0
2008-10-22 13:40:00,32.75,32.97,32.74,32.9,98900.0,21.6109,21.756,21.6043,21.7098,98900.0
2008-10-22 13:50:00,32.9,32.95,32.72,32.89,71200.0,21.7098,21.7428,21.5911,21.7032,71200.0
2008-10-22 14:00:00,32.92,32.92,32.66,32.69,61400.0,21.723,21.723,21.5515,21.5713,61400.0
2008-10-22 14:10:00,32.69,32.81,32.62,32.79,63000.0,21.5713,21.6505,21.5251,21.6373,63000.0
2008-10-22 14:20:00,32.77,32.94,32.74,32.84,86100.0,21.6241,21.7362,21.6043,21.6703,86100.0
2008-10-22 14:30:00,32.84,32.84,32.53,32.58,136800.0,21.6703,21.6703,21.4657,21.4987,136800.0
2008-10-22 14:40:00,32.57,32.62,32.42,32.51,97100.0,21.4921,21.5251,21.3931,21.4525,97100.0
2008-10-22 14:50:00,32.52,32.52,32.31,32.46,110600.0,21.4591,21.4591,21.3205,21.4195,110600.0
2008-10-22 15:00:00,32.47,32.61,32.42,32.57,103900.0,21.4261,21.5185,21.3931,21.4921,103900.0
2008-10-22 15:10:00,32.58,32.62,32.2,32.23,102000.0,21.4987,21.5251,21.2479,21.2677,102000.0
2008-10-22 15:20:00,32.23,32.35,32.05,32.05,190800.0,21.2677,21.3469,21.149,21.149,190800.0
2008-10-22 15:30:00,32.05,32.08,31.53,31.53,257700.0,21.149,21.1688,20.8058,20.8058,257700.0
2008-10-22 15:40:00,31.55,31.9,31.14,31.79,455700.0,20.819,21.05,20.5485,20.9774,455700.0
2008-10-22 15:50:00,31.79,32.4,31.71,32.33,662600.0,20.9774,21.3799,20.9246,21.3337,662600.0
2008-10-23 09:30:00,32.6,32.84,32.4,32.43,145900.0,21.5119,21.6703,21.3799,21.3997,145900.0
2008-10-23 09:40:00,32.43,32.51,31.77,31.77,138900.0,21.3997,21.4525,20.9642,20.9642,138900.0
2008-10-23 09:50:00,31.75,31.88,31.48,31.84,171600.0,20.951,21.0368,20.7728,21.0104,171600.0
2008-10-23 10:00:00,31.85,32.18,31.73,32.0,176700.0,21.017,21.2347,20.9378,21.116,176700.0
2008-10-23 10:10:00,32.0,32.24,31.87,32.0,143900.0,21.116,21.2743,21.0302,21.116,143900.0
2008-10-23 10:20:00,32.01,32.37,31.84,31.94,91000.0,21.1226,21.3601,21.0104,21.0764,91000.0
2008-10-23 10:30:00,31.9,32.28,31.86,32.26,104600.0,21.05,21.3007,21.0236,21.2875,104600.0
2008-10-23 10:40:00,32.29,33.03,32.23,32.5,104000.0,21.3073,21.7956,21.2677,21.4459,104000.0
2008-10-23 10:50:00,32.53,32.95,32.51,32.91,78700.0,21.4657,21.7428,21.4525,21.7164,78700.0
2008-10-23 11:00:00,32.92,33.05,32.34,32.47,124800.0,21.723,21.8088,21.3403,21.4261,124800.0
2008-10-23 11:10:00,32.48,32.61,32.14,32.14,99400.0,21.4327,21.5185,21.2083,21.2083,99400.0
2008-10-23 11:20:00,32.14,32.16,31.91,31.95,108500.0,21.2083,21.2215,21.0566,21.083,108500.0
2008-10-23 11:30:00,31.94,32.06,31.88,32.04,203200.0,21.0764,21.1556,21.0368,21.1424,203200.0
2008-10-23 11:40:00,32.05,32.07,31.65,31.87,98500.0,21.149,21.1622,20.885,21.0302,98500.0
2008-10-23 11:50:00,31.87,32.14,31.82,31.89,113600.0,21.0302,21.2083,20.9972,21.0434,113600.0
2008-10-23 12:00:00,31.9,31.92,31.5,31.52,128100.0,21.05,21.0632,20.786,20.7992,128100.0
2008-10-23 12:10:00,31.51,31.53,31.23,31.24,82600.0,20.7926,20.8058,20.6079,20.6145,82600.0
2008-10-23 12:20:00,31.24,31.3,31.0,31.05,106900.0,20.6145,20.654,20.4561,20.4891,106900.0
2008-10-23 12:30:00,31.04,31.2,30.86,30.95,72400.0,20.4825,20.5881,20.3637,20.4231,72400.0
2008-10-23 12:40:00,30.94,31.37,30.83,31.14,103200.0,20.4165,20.7002,20.3439,20.5485,103200.0
2008-10-23 12:50:00,31.14,31.27,30.77,30.87,83700.0,20.5485,20.6343,20.3043,20.3703,83700.0
2008-10-23 13:00:00,30.85,30.97,30.64,30.89,108900.0,20.3571,20.4363,20.2185,20.3835,108900.0
2008-10-23 13:10:00,30.88,31.37,30.81,31.28,124100.0,20.3769,20.7002,20.3307,20.6409,124100.0
2008-10-23 13:20:00,31.27,31.32,30.94,30.94,101300.0,20.6343,20.6672,20.4165,20.4165,101300.0
2008-10-23 13:30:00,30.94,31.29,30.75,31.03,98600.0,20.4165,20.6475,20.2911,20.4759,98600.0
2008-10-23 13:40:00,31.04,31.39,31.0,31.04,94900.0,20.4825,20.7134,20.4561,20.4825,94900.0
2008-10-23 13:50:00,31.05,31.26,30.86,31.19,78700.0,20.4891,20.6277,20.3637,20.5815,78700.0
2008-10-23 14:00:00,31.19,31.19,30.7,30.87,128700.0,20.5815,20.5815,20.2581,20.3703,128700.0
2008-10-23 14:10:00,30.89,30.89,30.42,30.47,124900.0,20.3835,20.3835,20.0734,20.1064,124900.0
2008-10-23 14:20:00,30.48,30.86,30.28,30.79,95300.0,20.113,20.3637,19.981,20.3175,95300.0
2008-10-23 14:30:00,30.81,31.35,30.66,31.35,116400.0,20.3307,20.687,20.2317,20.687,116400.0
2008-10-23 14:40:00,31.36,31.38,30.78,30.8,133300.0,20.6936,20.7068,20.3109,20.3241,133300.0
2008-10-23 14:50:00,30.81,30.89,30.51,30.88,114000.0,20.3307,20.3835,20.1327,20.3769,114000.0
2008-10-23 15:00:00,30.87,31.58,30.66,31.52,158600.0,20.3703,20.8388,20.2317,20.7992,158600.0
2008-10-23 15:10:00,31.51,31.79,31.16,31.39,239700.0,20.7926,20.9774,20.5617,20.7134,239700.0
2008-10-23 15:20:00,31.39,31.8,31.34,31.47,294300.0,20.7134,20.984,20.6804,20.7662,294300.0
2008-10-23 15:30:00,31.46,31.57,30.99,30.99,224400.0,20.7596,20.8322,20.4495,20.4495,224400.0
2008-10-23 15:40:00,31.0,32.21,30.92,32.15,279200.0,20.4561,21.2545,20.4033,21.2149,279200.0
2008-10-23 15:50:00,32.01,32.21,31.65,31.98,267000.0,21.1226,21.2545,20.885,21.1028,267000.0
2008-10-24 09:30:00,29.61,30.72,28.77,30.32,105000.0,19.5389,20.2713,18.9846,20.0074,105000.0
2008-10-24 09:40:00,30.22,30.25,29.55,30.07,144300.0,19.9414,19.9612,19.4993,19.8424,144300.0
2008-10-24 09:50:00,30.04,30.5,29.89,30.5,163400.0,19.8226,20.1262,19.7236,20.1262,163400.0
2008-10-24 10:00:00,30.51,30.93,30.17,30.3,229100.0,20.1327,20.4099,19.9084,19.9942,229100.0
2008-10-24 10:10:00,30.25,30.48,29.93,30.41,115600.0,19.9612,20.113,19.75,20.0668,115600.0
2008-10-24 10:20:00,30.41,30.48,29.84,30.08,83100.0,20.0668,20.113,19.6906,19.849,83100.0
2008-10-24 10:30:00,30.07,30.54,29.96,30.4,89100.0,19.8424,20.1525,19.7698,20.0602,89100.0
2008-10-24 10:40:00,30.4,30.71,30.26,30.51,116700.0,20.0602,20.2647,19.9678,20.1327,116700.0
2008-10-24 10:50:00,30.52,30.81,30.48,30.7,61400.0,20.1393,20.3307,20.113,20.2581,61400.0
2008-10-24 11:00:00,30.73,30.91,30.67,30.8,73800.0,20.2779,20.3967,20.2383,20.3241,73800.0
2008-10-24 11:10:00,30.8,31.0,30.72,30.98,109500.0,20.3241,20.4561,20.2713,20.4429,109500.0
2008-10-24 11:20:00,30.99,31.37,30.94,31.11,63400.0,20.4495,20.7002,20.4165,20.5287,63400.0
2008-10-24 11:30:00,31.13,31.43,30.91,31.42,61900.0,20.5419,20.7398,20.3967,20.7332,61900.0
2008-10-24 11:40:00,31.41,31.43,31.16,31.21,24000.0,20.7266,20.7398,20.5617,20.5947,24000.0
2008-10-24 11:50:00,31.21,31.21,30.95,31.06,27100.0,20.5947,20.5947,20.4231,20.4957,27100.0
2008-10-24 12:00:00,31.03,31.09,30.81,31.01,33200.0,20.4759,20.5155,20.3307,20.4627,33200.0
2008-10-24 12:10:00,31.0,31.19,30.9,30.99,45300.0,20.4561,20.5815,20.3901,20.4495,45300.0
2008-10-24 12:20:00,30.98,31.08,30.73,30.73,71900.0,20.4429,20.5089,20.2779,20.2779,71900.0
2008-10-24 12:30:00,30.74,30.9,30.68,30.84,50900.0,20.2845,20.3901,20.2449,20.3505,50900.0
2008-10-24 12:40:00,30.86,30.86,30.53,30.61,58300.0,20.3637,20.3637,20.1459,20.1987,58300.0
2008-10-24 12:50:00,30.62,30.98,30.62,30.81,26900.0,20.2053,20.4429,20.2053,20.3307,26900.0
2008-10-24 13:00:00,30.81,30.95,30.81,30.82,25000.0,20.3307,20.4231,20.3307,20.3373,25000.0
2008-10-24 13:10:00,30.81,31.15,30.77,31.09,27500.0,20.3307,20.5551,20.3043,20.5155,27500.0
2008-10-24 13:20:00,31.12,31.18,30.86,30.9,52000.0,20.5353,20.5749,20.3637,20.3901,52000.0
2008-10-24 13:30:00,30.88,30.88,30.55,30.61,41800.0,20.3769,20.3769,20.1591,20.1987,41800.0
2008-10-24 13:40:00,30.58,30.62,30.25,30.26,44900.0,20.1789,20.2053,19.9612,19.9678,44900.0
2008-10-24 13:50:00,30.26,30.54,30.26,30.45,77900.0,19.9678,20.1525,19.9678,20.0932,77900.0
2008-10-24 14:00:00,30.46,30.49,30.22,30.44,82700.0,20.0998,20.1196,19.9414,20.0866,82700.0
2008-10-24 14:10:00,30.46,30.74,30.46,30.73,52700.0,20.0998,20.2845,20.0998,20.2779,52700.0
2008-10-24 14:20:00,30.72,30.72,30.39,30.51,43600.0,20.2713,20.2713,20.0536,20.1327,43600.0
2008-10-24 14:30:00,30.53,31.01,30.53,30.91,59300.0,20.1459,20.4627,20.1459,20.3967,59300.0
2008-10-24 14:40:00,30.91,31.09,30.46,30.57,87100.0,20.3967,20.5155,20.0998,20.1723,87100.0
2008-10-24 14:50:00,30.54,31.23,30.46,31.16,78600.0,20.1525,20.6079,20.0998,20.5617,78600.0
2008-10-24 15:00:00,31.16,31.52,31.01,31.02,148800.0,20.5617,20.7992,20.4627,20.4693,148800.0
2008-10-24 15:10:00,31.04,31.19,30.69,30.72,105800.0,20.4825,20.5815,20.2515,20.2713,105800.0
2008-10-24 15:20:00,30.7,31.23,30.64,31.12,114900.0,20.2581,20.6079,20.2185,20.5353,114900.0
2008-10-24 15:30:00,31.11,31.13,30.61,30.69,147400.0,20.5287,20.5419,20.1987,20.2515,147400.0
2008-10-24 15:40:00,30.69,31.15,30.68,31.07,155400.0,20.2515,20.5551,20.2449,20.5023,155400.0
2008-10-24 15:50:00,31.1,31.1,30.51,30.51,262000.0,20.5221,20.5221,20.1327,20.1327,262000.0
2008-10-27 09:30:00,30.15,30.15,29.16,29.99,107100.0,19.8952,19.8952,19.2419,19.7896,107100.0
2008-10-27 09:40:00,30.02,30.28,29.57,29.6,117400.0,19.8094,19.981,19.5125,19.5323,117400.0
2008-10-27 09:50:00,29.6,29.99,29.49,29.85,188800.0,19.5323,19.7896,19.4597,19.6972,188800.0
2008-10-27 10:00:00,29.84,30.43,29.8,30.14,165400.0,19.6906,20.08,19.6642,19.8886,165400.0
2008-10-27 10:10:00,30.12,30.2,29.41,29.42,152000.0,19.8754,19.9282,19.4069,19.4135,152000.0
2008-10-27 10:20:00,29.42,29.67,29.17,29.49,227300.0,19.4135,19.5785,19.2485,19.4597,227300.0
2008-10-27 10:30:00,29.49,29.54,29.15,29.26,91200.0,19.4597,19.4927,19.2353,19.3079,91200.0
2008-10-27 10:40:00,29.27,29.36,29.16,29.19,138600.0,19.3145,19.3739,19.2419,19.2617,138600.0
2008-10-27 10:50:00,29.19,29.3,29.1,29.19,265600.0,19.2617,19.3343,19.2023,19.2617,265600.0
2008-10-27 11:00:00,29.19,29.2,29.01,29.05,277400.0,19.2617,19.2683,19.1429,19.1693,277400.0
2008-10-27 11:10:00,29.05,29.25,28.82,28.84,265200.0,19.1693,19.3013,19.0176,19.0308,265200.0
2008-10-27 11:20:00,28.84,28.92,28.59,28.72,190300.0,19.0308,19.0836,18.8658,18.9516,190300.0
2008-10-27 11:30:00,28.74,28.85,28.57,28.71,209300.0,18.9648,19.0374,18.8526,18.945,209300.0
2008-10-27 11:40:00,28.72,28.96,28.64,28.77,160800.0,18.9516,19.1099,18.8988,18.9846,160800.0
2008-10-27 11:50:00,28.75,28.9,28.7,28.9,132000.0,18.9714,19.0704,18.9384,19.0704,132000.0
2008-10-27 12:00:00,28.9,29.35,28.9,29.27,170700.0,19.0704,19.3673,19.0704,19.3145,170700.0
2008-10-27 12:10:00,29.27,29.36,29.06,29.11,140700.0,19.3145,19.3739,19.1759,19.2089,140700.0
2008-10-27 12:20:00,29.09,29.24,28.93,28.99,103200.0,19.1957,19.2947,19.0901,19.1297,103200.0
2008-10-27 12:30:00,28.98,29.24,28.92,29.24,78800.0,19.1231,19.2947,19.0836,19.2947,78800.0
2008-10-27 12:40:00,29.22,29.45,29.18,29.32,97000.0,19.2815,19.4333,19.2551,19.3475,97000.0
2008-10-27 12:50:00,29.32,29.74,29.32,29.69,95100.0,19.3475,19.6246,19.3475,19.5917,95100.0
2008-10-27 13:00:00,29.67,29.85,29.59,29.66,135600.0,19.5785,19.6972,19.5257,19.5719,135600.0
2008-10-27 13:10:00,29.66,29.89,29.56,29.85,73800.0,19.5719,19.7236,19.5059,19.6972,73800.0
2008-10-27 13:20:00,29.85,30.23,29.84,30.23,101800.0,19.6972,19.948,19.6906,19.948,101800.0
2008-10-27 13:30:00,30.24,30.32,30.16,30.23,71600.0,19.9546,20.0074,19.9018,19.948,71600.0
2008-10-27 13:40:00,30.22,30.44,30.21,30.4,94400.0,19.9414,20.0866,19.9348,20.0602,94400.0
2008-10-27 13:50:00,30.39,30.39,30.0,30.03,98400.0,20.0536,20.0536,19.7962,19.816,98400.0
2008-10-27 14:00:00,30.05,30.14,29.91,30.04,118600.0,19.8292,19.8886,19.7368,19.8226,118600.0
2008-10-27 14:10:00,30.02,30.02,29.82,29.89,113800.0,19.8094,19.8094,19.6774,19.7236,113800.0
2008-10-27 14:20:00,29.88,30.0,29.59,29.61,249000.0,19.717,19.7962,19.5257,19.5389,249000.0
2008-10-27 14:30:00,29.56,29.79,29.54,29.65,109300.0,19.5059,19.6576,19.4927,19.5653,109300.0
2008-10-27 14:40:00,29.64,29.87,29.58,29.65,127100.0,19.5587,19.7104,19.5191,19.5653,127100.0
2008-10-27 14:50:00,29.65,29.75,29.35,29.36,118600.0,19.5653,19.6312,19.3673,19.3739,118600.0
2008-10-27 15:00:00,29.37,29.68,29.35,29.61,109200.0,19.3805,19.5851,19.3673,19.5389,109200.0
2008-10-27 15:10:00,29.62,29.97,29.62,29.65,92600.0,19.5455,19.7764,19.5455,19.5653,92600.0
2008-10-27 15:20:00,29.66,29.82,29.5,29.66,92200.0,19.5719,19.6774,19.4663,19.5719,92200.0
2008-10-27 15:30:00,29.66,29.82,29.38,29.66,114400.0,19.5719,19.6774,19.3871,19.5719,114400.0
2008-10-27 15:40:00,29.64,29.66,29.27,29.48,161300.0,19.5587,19.5719,19.3145,19.4531,161300.0
2008-10-27 15:50:00,29.49,29.53,28.74,28.78,281700.0,19.4597,19.4861,18.9648,18.9912,281700.0
2008-10-28 09:30:00,29.55,29.84,29.39,29.65,149200.0,19.4993,19.6906,19.3937,19.5653,149200.0
2008-10-28 09:40:00,29.65,30.05,29.49,29.91,169000.0,19.5653,19.8292,19.4597,19.7368,169000.0
2008-10-28 09:50:00,29.92,30.1,29.68,29.99,186700.0,19.7434,19.8622,19.5851,19.7896,186700.0
2008-10-28 10:00:00,30.0,30.1,29.61,29.74,240000.0,19.7962,19.8622,19.5389,19.6246,240000.0
2008-10-28 10:10:00,29.73,29.95,29.17,29.18,153800.0,19.618,19.7632,19.2485,19.2551,153800.0
2008-10-28 10:20:00,29.19,29.51,29.15,29.24,162800.0,19.2617,19.4729,19.2353,19.2947,162800.0
2008-10-28 10:30:00,29.23,29.38,29.03,29.04,185700.0,19.2881,19.3871,19.1561,19.1627,185700.0
2008-10-28 10:40:00,29.03,29.04,28.7,28.89,172500.0,19.1561,19.1627,18.9384,19.0638,172500.0
2008-10-28 10:50:00,28.9,28.94,28.5,28.63,129600.0,19.0704,19.0967,18.8064,18.8922,129600.0
2008-10-28 11:00:00,28.63,28.76,28.61,28.64,161800.0,18.8922,18.978,18.879,18.8988,161800.0
2008-10-28 11:10:00,28.65,28.95,28.6,28.94,117700.0,18.9054,19.1033,18.8724,19.0967,117700.0
2008-10-28 11:20:00,28.93,28.97,28.75,28.8,97900.0,19.0901,19.1165,18.9714,19.0044,97900.0
2008-10-28 11:30:00,28.8,29.09,28.76,29.03,124400.0,19.0044,19.1957,18.978,19.1561,124400.0
2008-10-28 11:40:00,29.01,29.26,28.91,29.09,102300.0,19.1429,19.3079,19.077,19.1957,102300.0
2008-10-28 11:50:00,29.07,29.19,29.02,29.13,92900.0,19.1825,19.2617,19.1495,19.2221,92900.0
2008-10-28 12:00:00,29.1,29.15,28.9,29.14,82100.0,19.2023,19.2353,19.0704,19.2287,82100.0
2008-10-28 12:10:00,29.14,29.24,29.08,29.11,85800.0,19.2287,19.2947,19.1891,19.2089,85800.0
2008-10-28 12:20:00,29.1,29.1,28.85,28.91,43900.0,19.2023,19.2023,19.0374,19.077,43900.0
2008-10-28 12:30:00,28.91,29.21,28.91,29.08,67400.0,19.077,19.2749,19.077,19.1891,67400.0
2008-10-28 12:40:00,29.1,29.36,29.05,29.3,46900.0,19.2023,19.3739,19.1693,19.3343,46900.0
2008-10-28 12:50:00,29.33,29.58,29.28,29.5,148100.0,19.3541,19.5191,19.3211,19.4663,148100.0
2008-10-28 13:00:00,29.5,29.74,29.42,29.66,108300.0,19.4663,19.6246,19.4135,19.5719,108300.0
2008-10-28 13:10:00,29.66,29.81,29.66,29.68,131500.0,19.5719,19.6708,19.5719,19.5851,131500.0
2008-10-28 13:20:00,29.68,29.71,29.47,29.52,59000.0,19.5851,19.6049,19.4465,19.4795,59000.0
2008-10-28 13:30:00,29.51,29.66,29.5,29.55,95500.0,19.4729,19.5719,19.4663,19.4993,95500.0
2008-10-28 13:40:00,29.55,29.61,29.46,29.55,92300.0,19.4993,19.5389,19.4399,19.4993,92300.0
2008-10-28 13:50:00,29.54,29.54,29.14,29.2,53000.0,19.4927,19.4927,19.2287,19.2683,53000.0
2008-10-28 14:00:00,29.18,29.37,29.16,29.29,47700.0,19.2551,19.3805,19.2419,19.3277,47700.0
2008-10-28 14:10:00,29.28,29.64,29.27,29.64,78600.0,19.3211,19.5587,19.3145,19.5587,78600.0
2008-10-28 14:20:00,29.63,30.0,29.62,29.99,162400.0,19.5521,19.7962,19.5455,19.7896,162400.0
2008-10-28 14:30:00,30.0,30.34,30.0,30.04,167100.0,19.7962,20.0206,19.7962,19.8226,167100.0
2008-10-28 14:40:00,30.05,30.33,29.92,30.24,197100.0,19.8292,20.014,19.7434,19.9546,197100.0
2008-10-28 14:50:00,30.23,30.62,30.18,30.55,148400.0,19.948,20.2053,19.915,20.1591,148400.0
2008-10-28 15:00:00,30.56,30.67,30.21,30.23,100800.0,20.1657,20.2383,19.9348,19.948,100800.0
2008-10-28 15:10:00,30.25,30.79,30.25,30.72,145500.0,19.9612,20.3175,19.9612,20.2713,145500.0
2008-10-28 15:20:00,30.71,31.23,30.5,31.04,303700.0,20.2647,20.6079,20.1262,20.4825,303700.0
2008-10-28 15:30:00,31.04,31.53,30.9,31.3,333500.0,20.4825,20.8058,20.3901,20.654,333500.0
2008-10-28 15:40:00,31.32,31.67,31.16,31.25,390400.0,20.6672,20.8982,20.5617,20.6211,390400.0
2008-10-28 15:50:00,31.26,32.15,31.26,32.12,371300.0,20.6277,21.2149,20.6277,21.1951,371300.0
2008-10-29 09:30:00,31.89,32.05,31.33,31.63,97000.0,21.0434,21.149,20.6738,20.8718,97000.0
2008-10-29 09:40:00,31.6,32.11,31.6,32.1,143400.0,20.852,21.1885,20.852,21.1819,143400.0
2008-10-29 09:50:00,32.1,32.1,31.77,31.8,114500.0,21.1819,21.1819,20.9642,20.984,114500.0
2008-10-29 10:00:00,31.78,32.22,31.65,32.22,94700.0,20.9708,21.2611,20.885,21.2611,94700.0
2008-10-29 10:10:00,32.22,32.6,32.08,32.54,96700.0,21.2611,21.5119,21.1688,21.4723,96700.0
2008-10-29 10:20:00,32.51,32.57,32.31,32.37,120900.0,21.4525,21.4921,21.3205,21.3601,120900.0
2008-10-29 10:30:00,32.38,32.43,31.97,32.02,104700.0,21.3667,21.3997,21.0962,21.1292,104700.0
2008-10-29 10:40:00,32.04,32.16,31.95,32.04,89900.0,21.1424,21.2215,21.083,21.1424,89900.0
2008-10-29 10:50:00,32.04,32.2,31.85,31.9,87000.0,21.1424,21.2479,21.017,21.05,87000.0
2008-10-29 11:00:00,31.88,32.03,31.79,31.97,80700.0,21.0368,21.1358,20.9774,21.0962,80700.0
2008-10-29 11:10:00,31.98,32.27,31.81,32.24,109200.0,21.1028,21.2941,20.9906,21.2743,109200.0
2008-10-29 11:20:00,32.23,32.29,32.08,32.18,97200.0,21.2677,21.3073,21.1688,21.2347,97200.0
2008-10-29 11:30:00,32.15,32.16,32.02,32.13,47700.0,21.2149,21.2215,21.1292,21.2017,47700.0
2008-10-29 11:40:00,32.11,32.24,32.05,32.22,45000.0,21.1885,21.2743,21.149,21.2611,45000.0
2008-10-29 11:50:00,32.22,32.42,32.17,32.39,45600.0,21.2611,21.3931,21.2281,21.3733,45600.0
2008-10-29 12:00:00,32.4,32.41,32.26,32.28,66900.0,21.3799,21.3865,21.2875,21.3007,66900.0
2008-10-29 12:10:00,32.24,32.24,32.05,32.17,65500.0,21.2743,21.2743,21.149,21.2281,65500.0
2008-10-29 12:20:00,32.17,32.25,32.13,32.21,58500.0,21.2281,21.2809,21.2017,21.2545,58500.0
2008-10-29 12:30:00,32.21,32.51,32.21,32.43,109500.0,21.2545,21.4525,21.2545,21.3997,109500.0
2008-10-29 12:40:00,32.39,32.41,32.25,32.39,67300.0,21.3733,21.3865,21.2809,21.3733,67300.0
2008-10-29 12:50:00,32.4,32.44,32.26,32.32,54900.0,21.3799,21.4063,21.2875,21.3271,54900.0
2008-10-29 13:00:00,32.34,32.54,32.25,32.27,62700.0,21.3403,21.4723,21.2809,21.2941,62700.0
2008-10-29 13:10:00,32.26,32.3,32.15,32.15,37700.0,21.2875,21.3139,21.2149,21.2149,37700.0
2008-10-29 13:20:00,32.13,32.35,32.12,32.25,39000.0,21.2017,21.3469,21.1951,21.2809,39000.0
2008-10-29 13:30:00,32.24,32.51,32.23,32.45,83300.0,21.2743,21.4525,21.2677,21.4129,83300.0
2008-10-29 13:40:00,32.45,32.5,32.41,32.47,89700.0,21.4129,21.4459,21.3865,21.4261,89700.0
2008-10-29 13:50:00,32.47,32.76,32.47,32.75,168200.0,21.4261,21.6175,21.4261,21.6109,168200.0
2008-10-29 14:00:00,32.75,32.87,32.72,32.82,175100.0,21.6109,21.6901,21.5911,21.6571,175100.0
2008-10-29 14:10:00,32.83,33.04,32.55,32.88,201700.0,21.6637,21.8022,21.4789,21.6967,201700.0
2008-10-29 14:20:00,32.87,33.18,32.54,32.62,279300.0,21.6901,21.8946,21.4723,21.5251,279300.0
2008-10-29 14:30:00,32.63,32.65,32.21,32.62,193500.0,21.5317,21.5449,21.2545,21.5251,193500.0
2008-10-29 14:40:00,32.63,32.97,32.58,32.9,156300.0,21.5317,21.756,21.4987,21.7098,156300.0
2008-10-29 14:50:00,32.87,32.89,32.46,32.75,148300.0,21.6901,21.7032,21.4195,21.6109,148300.0
2008-10-29 15:00:00,32.75,32.85,32.47,32.73,147900.0,21.6109,21.6769,21.4261,21.5977,147900.0
2008-10-29 15:10:00,32.7,33.5,32.65,33.47,210600.0,21.5779,22.1058,21.5449,22.086,210600.0
2008-10-29 15:20:00,33.49,33.87,33.48,33.52,222900.0,22.0992,22.3499,22.0926,22.119,222900.0
2008-10-29 15:30:00,33.52,33.76,33.11,33.28,241400.0,22.119,22.2773,21.8484,21.9606,241400.0
2008-10-29 15:40:00,33.29,33.88,33.29,33.75,308100.0,21.9672,22.3565,21.9672,22.2707,308100.0
2008-10-29 15:50:00,33.74,33.76,32.08,32.43,539400.0,22.2641,22.2773,21.1688,21.3997,539400.0
2008-10-30 09:30:00,33.05,33.82,33.04,33.6,63700.0,21.8088,22.3169,21.8022,22.1718,63700.0
2008-10-30 09:40:00,33.61,34.25,33.55,34.07,132700.0,22.1784,22.6007,22.1388,22.4819,132700.0
2008-10-30 09:50:00,34.02,34.05,33.38,33.47,129100.0,22.4489,22.4687,22.0266,22.086,129100.0
2008-10-30 10:00:00,33.48,33.93,33.37,33.83,94400.0,22.0926,22.3895,22.02,22.3235,94400.0
2008-10-30 10:10:00,33.82,33.96,33.53,33.56,79500.0,22.3169,22.4093,22.1256,22.1454,79500.0
2008-10-30 10:20:00,33.58,33.63,33.31,33.31,86700.0,22.1586,22.1916,21.9804,21.9804,86700.0
2008-10-30 10:30:00,33.29,33.34,32.92,33.04,99400.0,21.9672,22.0002,21.723,21.8022,99400.0
2008-10-30 10:40:00,33.01,33.02,32.72,32.81,63500.0,21.7824,21.789,21.5911,21.6505,63500.0
2008-10-30 10:50:00,32.81,33.15,32.79,32.99,61100.0,21.6505,21.8748,21.6373,21.7692,61100.0
2008-10-30 11:00:00,32.98,33.35,32.97,33.13,67800.0,21.7626,22.0068,21.756,21.8616,67800.0
2008-10-30 11:10:00,33.11,33.23,32.76,32.82,91600.0,21.8484,21.9276,21.6175,21.6571,91600.0
2008-10-30 11:20:00,32.82,33.0,32.67,32.83,69700.0,21.6571,21.7758,21.5581,21.6637,69700.0
2008-10-30 11:30:00,32.84,33.03,32.63,32.84,79500.0,21.6703,21.7956,21.5317,21.6703,79500.0
2008-10-30 11:40:00,32.85,32.99,32.66,32.76,68700.0,21.6769,21.7692,21.5515,21.6175,68700.0
2008-10-30 11:50:00,32.74,32.8,32.36,32.47,89200.0,21.6043,21.6439,21.3535,21.4261,89200.0
2008-10-30 12:00:00,32.47,32.74,32.42,32.62,57100.0,21.4261,21.6043,21.3931,21.5251,57100.0
2008-10-30 12:10:00,32.62,32.66,32.29,32.37,110700.0,21.5251,21.5515,21.3073,21.3601,110700.0
2008-10-30 12:20:00,32.37,32.49,32.23,32.33,66500.0,21.3601,21.4393,21.2677,21.3337,66500.0
2008-10-30 12:30:00,32.32,32.75,32.28,32.66,54400.0,21.3271,21.6109,21.3007,21.5515,54400.0
2008-10-30 12:40:00,32.68,32.77,32.56,32.64,31900.0,21.5647,21.6241,21.4855,21.5383,31900.0
2008-10-30 12:50:00,32.66,32.66,32.38,32.41,30000.0,21.5515,21.5515,21.3667,21.3865,30000.0
2008-10-30 13:00:00,32.4,32.68,32.32,32.68,67100.0,21.3799,21.5647,21.3271,21.5647,67100.0
2008-10-30 13:10:00,32.71,32.8,32.64,32.67,54800.0,21.5845,21.6439,21.5383,21.5581,54800.0
2008-10-30 13:20:00,32.66,32.67,32.31,32.31,42700.0,21.5515,21.5581,21.3205,21.3205,42700.0
2008-10-30 13:30:00,32.31,32.61,32.29,32.58,39400.0,21.3205,21.5185,21.3073,21.4987,39400.0
2008-10-30 13:40:00,32.56,32.59,32.19,32.28,69800.0,21.4855,21.5053,21.2413,21.3007,69800.0
2008-10-30 13:50:00,32.28,32.66,32.28,32.58,51200.0,21.3007,21.5515,21.3007,21.4987,51200.0
2008-10-30 14:00:00,32.57,32.84,32.53,32.77,41600.0,21.4921,21.6703,21.4657,21.6241,41600.0
2008-10-30 14:10:00,32.78,32.84,32.7,32.79,74000.0,21.6307,21.6703,21.5779,21.6373,74000.0
2008-10-30 14:20:00,32.78,33.11,32.72,32.98,63300.0,21.6307,21.8484,21.5911,21.7626,63300.0
2008-10-30 14:30:00,32.99,33.13,32.83,32.97,59400.0,21.7692,21.8616,21.6637,21.756,59400.0
2008-10-30 14:40:00,32.99,33.1,32.82,33.09,45600.0,21.7692,21.8418,21.6571,21.8352,45600.0
2008-10-30 14:50:00,33.09,33.11,32.79,32.94,54700.0,21.8352,21.8484,21.6373,21.7362,54700.0
2008-10-30 15:00:00,32.97,33.25,32.86,33.13,86800.0,21.756,21.9408,21.6835,21.8616,86800.0
2008-10-30 15:10:00,33.09,33.11,32.67,32.81,155700.0,21.8352,21.8484,21.5581,21.6505,155700.0
2008-10-30 15:20:00,32.8,33.09,32.65,33.01,124400.0,21.6439,21.8352,21.5449,21.7824,124400.0
2008-10-30 15:30:00,33.02,33.13,32.76,32.93,235200.0,21.789,21.8616,21.6175,21.7296,235200.0
2008-10-30 15:40:00,32.93,33.05,32.64,32.84,273400.0,21.7296,21.8088,21.5383,21.6703,273400.0
2008-10-30 15:50:00,32.86,33.25,32.74,33.19,322600.0,21.6835,21.9408,21.6043,21.9012,322600.0
2008-10-31 09:30:00,34.85,34.85,32.97,33.07,78700.0,22.9966,22.9966,21.756,21.822,78700.0
2008-10-31 09:40:00,33.02,33.08,32.79,32.82,75200.0,21.789,21.8286,21.6373,21.6571,75200.0
2008-10-31 09:50:00,32.81,33.13,32.75,33.1,67500.0,21.6505,21.8616,21.6109,21.8418,67500.0
2008-10-31 10:00:00,33.1,33.52,33.07,33.41,146600.0,21.8418,22.119,21.822,22.0464,146600.0
2008-10-31 10:10:00,33.44,33.63,33.38,33.56,60300.0,22.0662,22.1916,22.0266,22.1454,60300.0
2008-10-31 10:20:00,33.57,33.6,33.47,33.53,49000.0,22.152,22.1718,22.086,22.1256,49000.0
2008-10-31 10:30:00,33.52,33.7,33.31,33.32,68300.0,22.119,22.2377,21.9804,21.987,68300.0
2008-10-31 10:40:00,33.33,33.34,33.0,33.02,72600.0,21.9936,22.0002,21.7758,21.789,72600.0
2008-10-31 10:50:00,33.02,33.21,32.95,33.14,97300.0,21.789,21.9144,21.7428,21.8682,97300.0
2008-10-31 11:00:00,33.14,33.41,33.14,33.34,42500.0,21.8682,22.0464,21.8682,22.0002,42500.0
2008-10-31 11:10:00,33.35,33.69,33.28,33.66,77500.0,22.0068,22.2311,21.9606,22.2114,77500.0
2008-10-31 11:20:00,33.67,33.71,33.43,33.48,36400.0,22.218,22.2443,22.0596,22.0926,36400.0
2008-10-31 11:30:00,33.47,33.54,33.38,33.48,43100.0,22.086,22.1322,22.0266,22.0926,43100.0
2008-10-31 11:40:00,33.47,33.67,33.47,33.56,59000.0,22.086,22.218,22.086,22.1454,59000.0
2008-10-31 11:50:00,33.56,33.78,33.55,33.72,94800.0,22.1454,22.2905,22.1388,22.2509,94800.0
2008-10-31 12:00:00,33.73,33.75,33.5,33.53,32500.0,22.2575,22.2707,22.1058,22.1256,32500.0
2008-10-31 12:10:00,33.53,33.59,33.33,33.4,49300.0,22.1256,22.1652,21.9936,22.0398,49300.0
2008-10-31 12:20:00,33.41,33.54,33.3,33.44,34200.0,22.0464,22.1322,21.9738,22.0662,34200.0
2008-10-31 12:30:00,33.45,33.51,33.11,33.2,59000.0,22.0728,22.1124,21.8484,21.9078,59000.0
2008-10-31 12:40:00,33.2,33.37,33.19,33.33,20500.0,21.9078,22.02,21.9012,21.9936,20500.0
2008-10-31 12:50:00,33.34,33.38,33.26,33.29,19700.0,22.0002,22.0266,21.9474,21.9672,19700.0
2008-10-31 13:00:00,33.27,33.49,33.25,33.39,18000.0,21.954,22.0992,21.9408,22.0332,18000.0
2008-10-31 13:10:00,33.38,33.57,33.37,33.54,27700.0,22.0266,22.152,22.02,22.1322,27700.0
2008-10-31 13:20:00,33.54,33.89,33.5,33.74,55000.0,22.1322,22.3631,22.1058,22.2641,55000.0
2008-10-31 13:30:00,33.74,34.0,33.74,33.84,59000.0,22.2641,22.4357,22.2641,22.3301,59000.0
2008-10-31 13:40:00,33.85,33.89,33.71,33.86,43700.0,22.3367,22.3631,22.2443,22.3433,43700.0
2008-10-31 13:50:00,33.87,33.88,33.75,33.77,68900.0,22.3499,22.3565,22.2707,22.2839,68900.0
2008-10-31 14:00:00,33.75,33.98,33.7,33.9,64000.0,22.2707,22.4225,22.2377,22.3697,64000.0
2008-10-31 14:10:00,33.9,33.98,33.65,33.7,47600.0,22.3697,22.4225,22.2048,22.2377,47600.0
2008-10-31 14:20:00,33.7,33.78,33.57,33.74,59500.0,22.2377,22.2905,22.152,22.2641,59500.0
2008-10-31 14:30:00,33.74,33.97,33.58,33.92,68800.0,22.2641,22.4159,22.1586,22.3829,68800.0
2008-10-31 14:40:00,33.91,33.95,33.65,33.71,84700.0,22.3763,22.4027,22.2048,22.2443,84700.0
2008-10-31 14:50:00,33.74,34.0,33.73,33.89,86500.0,22.2641,22.4357,22.2575,22.3631,86500.0
2008-10-31 15:00:00,33.92,34.11,33.74,33.86,155800.0,22.3829,22.5083,22.2641,22.3433,155800.0
2008-10-31 15:10:00,33.87,33.92,33.38,33.41,151500.0,22.3499,22.3829,22.0266,22.0464,151500.0
2008-10-31 15:20:00,33.4,33.56,33.11,33.22,146600.0,22.0398,22.1454,21.8484,21.921,146600.0
2008-10-31 15:30:00,33.21,33.73,33.21,33.7,181200.0,21.9144,22.2575,21.9144,22.2377,181200.0
2008-10-31 15:40:00,33.71,33.72,33.0,33.23,258900.0,22.2443,22.2509,21.7758,21.9276,258900.0
2008-10-31 15:50:00,33.22,33.49,33.03,33.42,277700.0,21.921,22.0992,21.7956,22.053,277700.0
2008-11-03 09:30:00,33.59,33.59,33.09,33.3,74100.0,22.1652,22.1652,21.8352,21.9738,74100.0
2008-11-03 09:40:00,33.3,33.54,33.3,33.34,58300.0,21.9738,22.1322,21.9738,22.0002,58300.0
2008-11-03 09:50:00,33.35,33.37,33.11,33.22,78500.0,22.0068,22.02,21.8484,21.921,78500.0
2008-11-03 10:00:00,33.22,33.45,33.18,33.41,137500.0,21.921,22.0728,21.8946,22.0464,137500.0
2008-11-03 10:10:00,33.41,33.42,33.29,33.31,106400.0,22.0464,22.053,21.9672,21.9804,106400.0
2008-11-03 10:20:00,33.31,33.5,33.24,33.42,121700.0,21.9804,22.1058,21.9342,22.053,121700.0
2008-11-03 10:30:00,33.42,33.54,33.36,33.39,89100.0,22.053,22.1322,22.0134,22.0332,89100.0
2008-11-03 10:40:00,33.4,33.45,33.31,33.4,89900.0,22.0398,22.0728,21.9804,22.0398,89900.0
2008-11-03 10:50:00,33.4,33.43,33.32,33.35,102700.0,22.0398,22.0596,21.987,22.0068,102700.0
2008-11-03 11:00:00,33.35,33.43,33.33,33.4,57000.0,22.0068,22.0596,21.9936,22.0398,57000.0
2008-11-03 11:10:00,33.4,33.43,33.33,33.39,42000.0,22.0398,22.0596,21.9936,22.0332,42000.0
2008-11-03 11:20:00,33.39,33.44,33.37,33.42,79900.0,22.0332,22.0662,22.02,22.053,79900.0
2008-11-03 11:30:00,33.4,33.45,33.37,33.39,69700.0,22.0398,22.0728,22.02,22.0332,69700.0
2008-11-03 11:40:00,33.39,33.49,33.39,33.48,62600.0,22.0332,22.0992,22.0332,22.0926,62600.0
2008-11-03 11:50:00,33.48,33.66,33.48,33.58,39300.0,22.0926,22.2114,22.0926,22.1586,39300.0
2008-11-03 12:00:00,33.58,33.58,33.35,33.36,44900.0,22.1586,22.1586,22.0068,22.0134,44900.0
2008-11-03 12:10:00,33.35,33.49,33.34,33.46,33500.0,22.0068,22.0992,22.0002,22.0794,33500.0
2008-11-03 12:20:00,33.45,33.5,33.35,33.44,69500.0,22.0728,22.1058,22.0068,22.0662,69500.0
2008-11-03 12:30:00,33.46,33.47,33.39,33.4,34800.0,22.0794,22.086,22.0332,22.0398,34800.0
2008-11-03 12:40:00,33.41,33.44,33.38,33.39,58500.0,22.0464,22.0662,22.0266,22.0332,58500.0
2008-11-03 12:50:00,33.39,33.42,33.37,33.39,71600.0,22.0332,22.053,22.02,22.0332,71600.0
2008-11-03 13:00:00,33.39,33.42,33.36,33.39,90400.0,22.0332,22.053,22.0134,22.0332,90400.0
2008-11-03 13:10:00,33.39,33.42,33.35,33.36,93200.0,22.0332,22.053,22.0068,22.0134,93200.0
2008-11-03 13:20:00,33.36,33.4,33.32,33.35,38400.0,22.0134,22.0398,21.987,22.0068,38400.0
2008-11-03 13:30:00,33.35,33.41,33.34,33.38,67900.0,22.0068,22.0464,22.0002,22.0266,67900.0
2008-11-03 13:40:00,33.38,33.41,33.36,33.4,101600.0,22.0266,22.0464,22.0134,22.0398,101600.0
2008-11-03 13:50:00,33.4,33.42,33.36,33.37,87600.0,22.0398,22.053,22.0134,22.02,87600.0
2008-11-03 14:00:00,33.37,33.38,33.18,33.25,217200.0,22.02,22.0266,21.8946,21.9408,217200.0
2008-11-03 14:10:00,33.22,33.3,33.19,33.25,75400.0,21.921,21.9738,21.9012,21.9408,75400.0
2008-11-03 14:20:00,33.27,33.39,33.22,33.39,58100.0,21.954,22.0332,21.921,22.0332,58100.0
2008-11-03 14:30:00,33.39,33.44,33.34,33.4,44300.0,22.0332,22.0662,22.0002,22.0398,44300.0
2008-11-03 14:40:00,33.4,33.51,33.32,33.5,38100.0,22.0398,22.1124,21.987,22.1058,38100.0
2008-11-03 14:50:00,33.49,33.49,33.33,33.34,38900.0,22.0992,22.0992,21.9936,22.0002,38900.0
2008-11-03 15:00:00,33.33,33.44,33.28,33.43,106500.0,21.9936,22.0662,21.9606,22.0596,106500.0
2008-11-03 15:10:00,33.42,33.57,33.39,33.57,92400.0,22.053,22.152,22.0332,22.152,92400.0
2008-11-03 15:20:00,33.55,33.59,33.37,33.49,92500.0,22.1388,22.1652,22.02,22.0992,92500.0
2008-11-03 15:30:00,33.51,33.53,33.43,33.45,55900.0,22.1124,22.1256,22.0596,22.0728,55900.0
2008-11-03 15:40:00,33.44,33.57,33.4,33.53,107400.0,22.0662,22.152,22.0398,22.1256,107400.0
2008-11-03 15:50:00,33.53,33.57,33.35,33.48,251900.0,22.1256,22.152,22.0068,22.0926,251900.0
2008-11-04 09:30:00,34.2,34.52,33.89,34.12,154700.0,22.5677,22.7788,22.3631,22.5149,154700.0
2008-11-04 09:40:00,34.1,34.1,33.75,33.77,100400.0,22.5017,22.5017,22.2707,22.2839,100400.0
2008-11-04 09:50:00,33.79,33.79,33.39,33.5,61100.0,22.2971,22.2971,22.0332,22.1058,61100.0
2008-11-04 10:00:00,33.46,33.68,33.46,33.66,72000.0,22.0794,22.2245,22.0794,22.2114,72000.0
2008-11-04 10:10:00,33.65,33.94,33.65,33.94,55000.0,22.2048,22.3961,22.2048,22.3961,55000.0
2008-11-04 10:20:00,33.94,34.03,33.87,34.02,59100.0,22.3961,22.4555,22.3499,22.4489,59100.0
2008-11-04 10:30:00,34.02,34.03,33.93,33.98,81300.0,22.4489,22.4555,22.3895,22.4225,81300.0
2008-11-04 10:40:00,33.98,34.23,33.94,34.2,74300.0,22.4225,22.5875,22.3961,22.5677,74300.0
2008-11-04 10:50:00,34.2,34.35,34.16,34.26,33100.0,22.5677,22.6667,22.5413,22.6073,33100.0
2008-11-04 11:00:00,34.26,34.37,34.22,34.31,59600.0,22.6073,22.6799,22.5809,22.6403,59600.0
2008-11-04 11:10:00,34.3,34.36,34.28,34.3,33200.0,22.6337,22.6733,22.6205,22.6337,33200.0
2008-11-04 11:20:00,34.29,34.38,34.25,34.33,36800.0,22.6271,22.6865,22.6007,22.6535,36800.0
2008-11-04 11:30:00,34.34,34.36,34.15,34.16,34600.0,22.6601,22.6733,22.5347,22.5413,34600.0
2008-11-04 11:40:00,34.17,34.25,34.12,34.24,56700.0,22.5479,22.6007,22.5149,22.5941,56700.0
2008-11-04 11:50:00,34.26,34.38,34.25,34.33,61500.0,22.6073,22.6865,22.6007,22.6535,61500.0
2008-11-04 12:00:00,34.34,34.39,34.16,34.21,42100.0,22.6601,22.6931,22.5413,22.5743,42100.0
2008-11-04 12:10:00,34.22,34.34,34.18,34.28,34100.0,22.5809,22.6601,22.5545,22.6205,34100.0
2008-11-04 12:20:00,34.3,34.39,34.26,34.26,26300.0,22.6337,22.6931,22.6073,22.6073,26300.0
2008-11-04 12:30:00,34.26,34.35,34.18,34.31,30300.0,22.6073,22.6667,22.5545,22.6403,30300.0
2008-11-04 12:40:00,34.3,34.31,34.17,34.22,24600.0,22.6337,22.6403,22.5479,22.5809,24600.0
2008-11-04 12:50:00,34.21,34.25,34.17,34.22,25300.0,22.5743,22.6007,22.5479,22.5809,25300.0
2008-11-04 13:00:00,34.21,34.31,34.13,34.14,31800.0,22.5743,22.6403,22.5215,22.5281,31800.0
2008-11-04 13:10:00,34.13,34.35,34.09,34.32,69300.0,22.5215,22.6667,22.4951,22.6469,69300.0
2008-11-04 13:20:00,34.3,34.38,34.28,34.34,28000.0,22.6337,22.6865,22.6205,22.6601,28000.0
2008-11-04 13:30:00,34.34,34.39,34.19,34.39,46100.0,22.6601,22.6931,22.5611,22.6931,46100.0
2008-11-04 13:40:00,34.4,34.51,34.38,34.46,47800.0,22.6997,22.7722,22.6865,22.7393,47800.0
2008-11-04 13:50:00,34.45,34.46,34.31,34.35,28700.0,22.7327,22.7393,22.6403,22.6667,28700.0
2008-11-04 14:00:00,34.34,34.34,34.0,34.02,46600.0,22.6601,22.6601,22.4357,22.4489,46600.0
2008-11-04 14:10:00,34.02,34.13,33.99,34.08,51500.0,22.4489,22.5215,22.4291,22.4885,51500.0
2008-11-04 14:20:00,34.07,34.24,34.05,34.2,50500.0,22.4819,22.5941,22.4687,22.5677,50500.0
2008-11-04 14:30:00,34.2,34.25,34.15,34.24,32100.0,22.5677,22.6007,22.5347,22.5941,32100.0
2008-11-04 14:40:00,34.26,34.31,34.08,34.09,39200.0,22.6073,22.6403,22.4885,22.4951,39200.0
2008-11-04 14:50:00,34.08,34.13,33.93,34.11,63700.0,22.4885,22.5215,22.3895,22.5083,63700.0
2008-11-04 15:00:00,34.1,34.16,34.01,34.09,78200.0,22.5017,22.5413,22.4423,22.4951,78200.0
2008-11-04 15:10:00,34.1,34.35,34.04,34.31,89000.0,22.5017,22.6667,22.4621,22.6403,89000.0
2008-11-04 15:20:00,34.32,34.34,34.18,34.27,56000.0,22.6469,22.6601,22.5545,22.6139,56000.0
2008-11-04 15:30:00,34.27,34.53,34.27,34.48,93400.0,22.6139,22.7854,22.6139,22.7524,93400.0
2008-11-04 15:40:00,34.48,34.77,34.48,34.69,139400.0,22.7524,22.9438,22.7524,22.891,139400.0
2008-11-04 15:50:00,34.68,34.74,34.41,34.68,204700.0,22.8844,22.924,22.7063,22.8844,204700.0
2008-11-05 09:30:00,34.24,34.96,34.01,34.23,50700.0,22.5941,23.0692,22.4423,22.5875,50700.0
2008-11-05 09:40:00,34.26,34.34,33.85,33.97,63000.0,22.6073,22.6601,22.3367,22.4159,63000.0
2008-11-05 09:50:00,33.99,34.19,33.97,34.12,46400.0,22.4291,22.5611,22.4159,22.5149,46400.0
2008-11-05 10:00:00,34.12,34.45,34.03,34.43,55900.0,22.5149,22.7327,22.4555,22.7195,55900.0
2008-11-05 10:10:00,34.44,34.58,34.31,34.56,45200.0,22.7261,22.8184,22.6403,22.8052,45200.0
2008-11-05 10:20:00,34.57,34.67,34.53,34.67,43700.0,22.8118,22.8778,22.7854,22.8778,43700.0
2008-11-05 10:30:00,34.68,34.83,34.67,34.74,37400.0,22.8844,22.9834,22.8778,22.924,37400.0
2008-11-05 10:40:00,34.74,35.0,34.74,34.99,65300.0,22.924,23.0956,22.924,23.089,65300.0
2008-11-05 10:50:00,34.99,35.01,34.71,34.73,58400.0,23.089,23.1022,22.9042,22.9174,58400.0
2008-11-05 11:00:00,34.74,34.82,34.68,34.76,41500.0,22.924,22.9768,22.8844,22.9372,41500.0
2008-11-05 11:10:00,34.76,34.85,34.62,34.74,50600.0,22.9372,22.9966,22.8448,22.924,50600.0
2008-11-05 11:20:00,34.72,34.76,34.49,34.53,57900.0,22.9108,22.9372,22.759,22.7854,57900.0
2008-11-05 11:30:00,34.54,34.54,34.31,34.31,47300.0,22.792,22.792,22.6403,22.6403,47300.0
2008-11-05 11:40:00,34.32,34.37,34.15,34.27,64600.0,22.6469,22.6799,22.5347,22.6139,64600.0
2008-11-05 11:50:00,34.27,34.3,34.17,34.3,24500.0,22.6139,22.6337,22.5479,22.6337,24500.0
2008-11-05 12:00:00,34.31,34.44,34.3,34.37,45200.0,22.6403,22.7261,22.6337,22.6799,45200.0
2008-11-05 12:10:00,34.36,34.37,34.21,34.28,57000.0,22.6733,22.6799,22.5743,22.6205,57000.0
2008-11-05 12:20:00,34.28,34.44,34.16,34.2,47600.0,22.6205,22.7261,22.5413,22.5677,47600.0
2008-11-05 12:30:00,34.21,34.27,34.0,34.0,38900.0,22.5743,22.6139,22.4357,22.4357,38900.0
2008-11-05 12:40:00,34.01,34.08,33.9,34.05,43300.0,22.4423,22.4885,22.3697,22.4687,43300.0
2008-11-05 12:50:00,34.04,34.04,33.92,34.02,29400.0,22.4621,22.4621,22.3829,22.4489,29400.0
2008-11-05 13:00:00,34.03,34.11,33.96,34.09,39200.0,22.4555,22.5083,22.4093,22.4951,39200.0
2008-11-05 13:10:00,34.1,34.13,34.02,34.07,22200.0,22.5017,22.5215,22.4489,22.4819,22200.0
2008-11-05 13:20:00,34.07,34.07,33.95,34.03,57100.0,22.4819,22.4819,22.4027,22.4555,57100.0
2008-11-05 13:30:00,34.02,34.05,33.92,34.0,102100.0,22.4489,22.4687,22.3829,22.4357,102100.0
2008-11-05 13:40:00,34.01,34.21,33.97,34.11,53800.0,22.4423,22.5743,22.4159,22.5083,53800.0
2008-11-05 13:50:00,34.08,34.16,34.01,34.04,58500.0,22.4885,22.5413,22.4423,22.4621,58500.0
2008-11-05 14:00:00,34.03,34.15,33.82,33.86,53000.0,22.4555,22.5347,22.3169,22.3433,53000.0
2008-11-05 14:10:00,33.86,34.07,33.84,34.01,53100.0,22.3433,22.4819,22.3301,22.4423,53100.0
2008-11-05 14:20:00,34.0,34.04,33.89,34.0,62800.0,22.4357,22.4621,22.3631,22.4357,62800.0
2008-11-05 14:30:00,33.99,34.3,33.99,34.11,69300.0,22.4291,22.6337,22.4291,22.5083,69300.0
2008-11-05 14:40:00,34.13,34.16,34.0,34.01,54800.0,22.5215,22.5413,22.4357,22.4423,54800.0
2008-11-05 14:50:00,34.0,34.14,33.93,33.99,99300.0,22.4357,22.5281,22.3895,22.4291,99300.0
2008-11-05 15:00:00,34.0,34.09,33.9,33.93,97100.0,22.4357,22.4951,22.3697,22.3895,97100.0
2008-11-05 15:10:00,33.91,33.96,33.81,33.91,156400.0,22.3763,22.4093,22.3103,22.3763,156400.0
2008-11-05 15:20:00,33.9,33.96,33.75,33.84,127100.0,22.3697,22.4093,22.2707,22.3301,127100.0
2008-11-05 15:30:00,33.83,33.84,33.5,33.5,186900.0,22.3235,22.3301,22.1058,22.1058,186900.0
2008-11-05 15:40:00,33.51,34.0,33.42,33.81,259900.0,22.1124,22.4357,22.053,22.3103,259900.0
2008-11-05 15:50:00,33.82,33.85,33.34,33.42,237400.0,22.3169,22.3367,22.0002,22.053,237400.0
2008-11-06 09:30:00,33.17,33.57,33.08,33.39,51300.0,21.888,22.152,21.8286,22.0332,51300.0
2008-11-06 09:40:00,33.4,33.46,33.04,33.05,49100.0,22.0398,22.0794,21.8022,21.8088,49100.0
2008-11-06 09:50:00,33.05,33.08,32.81,32.86,62500.0,21.8088,21.8286,21.6505,21.6835,62500.0
2008-11-06 10:00:00,32.87,32.87,32.47,32.66,90900.0,21.6901,21.6901,21.4261,21.5515,90900.0
2008-11-06 10:10:00,32.66,32.89,32.61,32.82,80700.0,21.5515,21.7032,21.5185,21.6571,80700.0
2008-11-06 10:20:00,32.83,32.86,32.57,32.61,81000.0,21.6637,21.6835,21.4921,21.5185,81000.0
2008-11-06 10:30:00,32.62,32.73,32.41,32.59,90300.0,21.5251,21.5977,21.3865,21.5053,90300.0
2008-11-06 10:40:00,32.58,32.58,32.35,32.38,91300.0,21.4987,21.4987,21.3469,21.3667,91300.0
2008-11-06 10:50:00,32.38,32.42,32.15,32.36,92500.0,21.3667,21.3931,21.2149,21.3535,92500.0
2008-11-06 11:00:00,32.39,32.62,32.25,32.26,65300.0,21.3733,21.5251,21.2809,21.2875,65300.0
2008-11-06 11:10:00,32.25,32.33,32.11,32.25,68800.0,21.2809,21.3337,21.1885,21.2809,68800.0
2008-11-06 11:20:00,32.25,32.36,32.2,32.32,86700.0,21.2809,21.3535,21.2479,21.3271,86700.0
2008-11-06 11:30:00,32.31,32.45,32.19,32.34,81300.0,21.3205,21.4129,21.2413,21.3403,81300.0
2008-11-06 11:40:00,32.34,32.59,32.31,32.52,83900.0,21.3403,21.5053,21.3205,21.4591,83900.0
2008-11-06 11:50:00,32.55,32.57,32.31,32.46,47900.0,21.4789,21.4921,21.3205,21.4195,47900.0
2008-11-06 12:00:00,32.45,32.48,32.16,32.17,47500.0,21.4129,21.4327,21.2215,21.2281,47500.0
2008-11-06 12:10:00,32.16,32.39,32.15,32.24,69800.0,21.2215,21.3733,21.2149,21.2743,69800.0
2008-11-06 12:20:00,32.24,32.28,32.11,32.17,98000.0,21.2743,21.3007,21.1885,21.2281,98000.0
2008-11-06 12:30:00,32.15,32.18,32.04,32.08,62900.0,21.2149,21.2347,21.1424,21.1688,62900.0
2008-11-06 12:40:00,32.08,32.18,32.0,32.17,59900.0,21.1688,21.2347,21.116,21.2281,59900.0
2008-11-06 12:50:00,32.17,32.25,32.0,32.12,52400.0,21.2281,21.2809,21.116,21.1951,52400.0
2008-11-06 13:00:00,32.09,32.14,31.81,31.92,60800.0,21.1754,21.2083,20.9906,21.0632,60800.0
2008-11-06 13:10:00,31.91,31.96,31.74,31.83,60600.0,21.0566,21.0896,20.9444,21.0038,60600.0
2008-11-06 13:20:00,31.84,32.0,31.83,31.93,56100.0,21.0104,21.116,21.0038,21.0698,56100.0
2008-11-06 13:30:00,31.92,31.94,31.77,31.85,65000.0,21.0632,21.0764,20.9642,21.017,65000.0
2008-11-06 13:40:00,31.83,31.85,31.68,31.77,66400.0,21.0038,21.017,20.9048,20.9642,66400.0
2008-11-06 13:50:00,31.77,32.0,31.7,32.0,62200.0,20.9642,21.116,20.918,21.116,62200.0
2008-11-06 14:00:00,32.0,32.33,31.97,32.24,99200.0,21.116,21.3337,21.0962,21.2743,99200.0
2008-11-06 14:10:00,32.25,32.32,32.02,32.15,69700.0,21.2809,21.3271,21.1292,21.2149,69700.0
2008-11-06 14:20:00,32.15,32.19,31.92,31.98,79500.0,21.2149,21.2413,21.0632,21.1028,79500.0
2008-11-06 14:30:00,31.97,32.43,31.96,32.4,62600.0,21.0962,21.3997,21.0896,21.3799,62600.0
2008-11-06 14:40:00,32.4,32.56,32.29,32.4,71300.0,21.3799,21.4855,21.3073,21.3799,71300.0
2008-11-06 14:50:00,32.41,32.57,32.23,32.35,85200.0,21.3865,21.4921,21.2677,21.3469,85200.0
2008-11-06 15:00:00,32.33,32.44,31.91,31.94,113300.0,21.3337,21.4063,21.0566,21.0764,113300.0
2008-11-06 15:10:00,31.94,32.15,31.85,32.12,107200.0,21.0764,21.2149,21.017,21.1951,107200.0
2008-11-06 15:20:00,32.13,32.17,31.86,31.92,210500.0,21.2017,21.2281,21.0236,21.0632,210500.0
2008-11-06 15:30:00,31.92,32.11,31.79,31.81,219100.0,21.0632,21.1885,20.9774,20.9906,219100.0
2008-11-06 15:40:00,31.81,32.34,31.81,32.05,278900.0,20.9906,21.3403,20.9906,21.149,278900.0
2008-11-06 15:50:00,32.05,32.14,31.8,31.86,350400.0,21.149,21.2083,20.984,21.0236,350400.0
2008-11-07 09:30:00,32.11,32.56,32.05,32.3,99200.0,21.1885,21.4855,21.149,21.3139,99200.0
2008-11-07 09:40:00,32.28,32.4,32.17,32.26,69300.0,21.3007,21.3799,21.2281,21.2875,69300.0
2008-11-07 09:50:00,32.28,32.3,32.02,32.13,108000.0,21.3007,21.3139,21.1292,21.2017,108000.0
2008-11-07 10:00:00,32.13,32.39,32.13,32.28,129500.0,21.2017,21.3733,21.2017,21.3007,129500.0
2008-11-07 10:10:00,32.3,32.4,32.18,32.29,94600.0,21.3139,21.3799,21.2347,21.3073,94600.0
2008-11-07 10:20:00,32.29,32.67,32.29,32.57,46200.0,21.3073,21.5581,21.3073,21.4921,46200.0
2008-11-07 10:30:00,32.55,32.9,32.51,32.86,69600.0,21.4789,21.7098,21.4525,21.6835,69600.0
2008-11-07 10:40:00,32.85,32.89,32.56,32.56,67100.0,21.6769,21.7032,21.4855,21.4855,67100.0
2008-11-07 10:50:00,32.57,32.59,32.42,32.45,58300.0,21.4921,21.5053,21.3931,21.4129,58300.0
2008-11-07 11:00:00,32.45,32.6,32.28,32.28,58300.0,21.4129,21.5119,21.3007,21.3007,58300.0
2008-11-07 11:10:00,32.29,32.36,32.12,32.23,80900.0,21.3073,21.3535,21.1951,21.2677,80900.0
2008-11-07 11:20:00,32.22,32.25,31.88,31.93,74400.0,21.2611,21.2809,21.0368,21.0698,74400.0
2008-11-07 11:30:00,31.94,31.94,31.78,31.79,165600.0,21.0764,21.0764,20.9708,20.9774,165600.0
2008-11-07 11:40:00,31.8,31.86,31.74,31.83,113700.0,20.984,21.0236,20.9444,21.0038,113700.0
2008-11-07 11:50:00,31.83,32.15,31.75,32.15,58100.0,21.0038,21.2149,20.951,21.2149,58100.0
2008-11-07 12:00:00,32.16,32.35,32.13,32.23,47400.0,21.2215,21.3469,21.2017,21.2677,47400.0
2008-11-07 12:10:00,32.24,32.26,31.94,31.98,73600.0,21.2743,21.2875,21.0764,21.1028,73600.0
2008-11-07 12:20:00,31.97,32.07,31.95,32.02,86300.0,21.0962,21.1622,21.083,21.1292,86300.0
2008-11-07 12:30:00,32.01,32.08,31.86,32.08,68100.0,21.1226,21.1688,21.0236,21.1688,68100.0
2008-11-07 12:40:00,32.07,32.21,32.07,32.13,62200.0,21.1622,21.2545,21.1622,21.2017,62200.0
2008-11-07 12:50:00,32.14,32.26,32.1,32.25,55400.0,21.2083,21.2875,21.1819,21.2809,55400.0
2008-11-07 13:00:00,32.24,32.32,32.19,32.2,42400.0,21.2743,21.3271,21.2413,21.2479,42400.0
2008-11-07 13:10:00,32.19,32.27,32.13,32.25,50400.0,21.2413,21.2941,21.2017,21.2809,50400.0
2008-11-07 13:20:00,32.26,32.37,32.24,32.36,28300.0,21.2875,21.3601,21.2743,21.3535,28300.0
2008-11-07 13:30:00,32.36,32.39,32.24,32.31,32600.0,21.3535,21.3733,21.2743,21.3205,32600.0
2008-11-07 13:40:00,32.29,32.3,32.23,32.3,39200.0,21.3073,21.3139,21.2677,21.3139,39200.0
2008-11-07 13:50:00,32.3,32.49,32.28,32.48,41300.0,21.3139,21.4393,21.3007,21.4327,41300.0
2008-11-07 14:00:00,32.5,32.51,32.37,32.4,37800.0,21.4459,21.4525,21.3601,21.3799,37800.0
2008-11-07 14:10:00,32.41,32.59,32.39,32.59,27300.0,21.3865,21.5053,21.3733,21.5053,27300.0
2008-11-07 14:20:00,32.58,32.62,32.39,32.47,64400.0,21.4987,21.5251,21.3733,21.4261,64400.0
2008-11-07 14:30:00,32.49,32.76,32.49,32.74,58100.0,21.4393,21.6175,21.4393,21.6043,58100.0
2008-11-07 14:40:00,32.74,32.89,32.73,32.84,55500.0,21.6043,21.7032,21.5977,21.6703,55500.0
2008-11-07 14:50:00,32.84,32.88,32.31,32.31,131700.0,21.6703,21.6967,21.3205,21.3205,131700.0
2008-11-07 15:00:00,32.32,32.52,32.24,32.47,147200.0,21.3271,21.4591,21.2743,21.4261,147200.0
2008-11-07 15:10:00,32.47,32.62,32.33,32.33,83000.0,21.4261,21.5251,21.3337,21.3337,83000.0
2008-11-07 15:20:00,32.34,32.4,32.09,32.25,120900.0,21.3403,21.3799,21.1754,21.2809,120900.0
2008-11-07 15:30:00,32.26,32.49,32.17,32.37,124500.0,21.2875,21.4393,21.2281,21.3601,124500.0
2008-11-07 15:40:00,32.39,32.71,32.39,32.54,161200.0,21.3733,21.5845,21.3733,21.4723,161200.0
2008-11-07 15:50:00,32.54,32.9,32.46,32.88,261700.0,21.4723,21.7098,21.4195,21.6967,261700.0
2008-11-10 09:30:00,33.65,33.88,33.51,33.79,102200.0,22.2048,22.3565,22.1124,22.2971,102200.0
2008-11-10 09:40:00,33.76,34.1,33.66,33.95,109000.0,22.2773,22.5017,22.2114,22.4027,109000.0
2008-11-10 09:50:00,33.93,33.93,33.61,33.77,45300.0,22.3895,22.3895,22.1784,22.2839,45300.0
2008-11-10 10:00:00,33.78,33.79,33.63,33.77,44800.0,22.2905,22.2971,22.1916,22.2839,44800.0
2008-11-10 10:10:00,33.79,34.02,33.79,33.84,36300.0,22.2971,22.4489,22.2971,22.3301,36300.0
2008-11-10 10:20:00,33.84,34.03,33.73,33.87,38100.0,22.3301,22.4555,22.2575,22.3499,38100.0
2008-11-10 10:30:00,33.88,33.96,33.6,33.62,36800.0,22.3565,22.4093,22.1718,22.185,36800.0
2008-11-10 10:40:00,33.62,33.71,33.49,33.49,27000.0,22.185,22.2443,22.0992,22.0992,27000.0
2008-11-10 10:50:00,33.48,33.56,33.46,33.53,35600.0,22.0926,22.1454,22.0794,22.1256,35600.0
2008-11-10 11:00:00,33.53,33.53,33.33,33.39,48300.0,22.1256,22.1256,21.9936,22.0332,48300.0
2008-11-10 11:10:00,33.39,33.39,33.29,33.38,40100.0,22.0332,22.0332,21.9672,22.0266,40100.0
2008-11-10 11:20:00,33.38,33.61,33.35,33.55,33200.0,22.0266,22.1784,22.0068,22.1388,33200.0
2008-11-10 11:30:00,33.54,33.61,33.46,33.61,29600.0,22.1322,22.1784,22.0794,22.1784,29600.0
2008-11-10 11:40:00,33.59,33.61,33.46,33.49,110400.0,22.1652,22.1784,22.0794,22.0992,110400.0
2008-11-10 11:50:00,33.49,33.5,33.33,33.37,88100.0,22.0992,22.1058,21.9936,22.02,88100.0
2008-11-10 12:00:00,33.36,33.38,33.31,33.35,47000.0,22.0134,22.0266,21.9804,22.0068,47000.0
2008-11-10 12:10:00,33.34,33.42,33.3,33.31,30400.0,22.0002,22.053,21.9738,21.9804,30400.0
2008-11-10 12:20:00,33.33,33.38,33.15,33.16,34700.0,21.9936,22.0266,21.8748,21.8814,34700.0
2008-11-10 12:30:00,33.16,33.17,33.0,33.06,58200.0,21.8814,21.888,21.7758,21.8154,58200.0
2008-11-10 12:40:00,33.06,33.13,32.96,33.01,74500.0,21.8154,21.8616,21.7494,21.7824,74500.0
2008-11-10 12:50:00,33.0,33.03,32.76,32.99,66400.0,21.7758,21.7956,21.6175,21.7692,66400.0
2008-11-10 13:00:00,32.99,33.0,32.74,32.92,62200.0,21.7692,21.7758,21.6043,21.723,62200.0
2008-11-10 13:10:00,32.93,33.06,32.92,32.98,59300.0,21.7296,21.8154,21.723,21.7626,59300.0
2008-11-10 13:20:00,32.98,33.06,32.84,33.05,38800.0,21.7626,21.8154,21.6703,21.8088,38800.0
2008-11-10 13:30:00,33.05,33.2,33.02,33.2,34600.0,21.8088,21.9078,21.789,21.9078,34600.0
2008-11-10 13:40:00,33.2,33.2,32.98,33.04,56100.0,21.9078,21.9078,21.7626,21.8022,56100.0
2008-11-10 13:50:00,33.05,33.42,33.0,33.38,53800.0,21.8088,22.053,21.7758,22.0266,53800.0
2008-11-10 14:00:00,33.36,33.41,33.24,33.38,23600.0,22.0134,22.0464,21.9342,22.0266,23600.0
2008-11-10 14:10:00,33.37,33.41,33.19,33.28,62600.0,22.02,22.0464,21.9012,21.9606,62600.0
2008-11-10 14:20:00,33.28,33.28,33.11,33.19,51900.0,21.9606,21.9606,21.8484,21.9012,51900.0
2008-11-10 14:30:00,33.19,33.23,32.97,33.04,36100.0,21.9012,21.9276,21.756,21.8022,36100.0
2008-11-10 14:40:00,33.0,33.19,32.95,32.99,33100.0,21.7758,21.9012,21.7428,21.7692,33100.0
2008-11-10 14:50:00,32.99,33.13,32.9,32.99,48100.0,21.7692,21.8616,21.7098,21.7692,48100.0
2008-11-10 15:00:00,32.99,33.0,32.68,32.81,87500.0,21.7692,21.7758,21.5647,21.6505,87500.0
2008-11-10 15:10:00,32.79,33.13,32.79,32.89,66100.0,21.6373,21.8616,21.6373,21.7032,66100.0
2008-11-10 15:20:00,32.86,32.99,32.73,32.92,152700.0,21.6835,21.7692,21.5977,21.723,152700.0
2008-11-10 15:30:00,32.92,33.14,32.89,33.01,196800.0,21.723,21.8682,21.7032,21.7824,196800.0
2008-11-10 15:40:00,33.02,33.19,32.95,33.04,273300.0,21.789,21.9012,21.7428,21.8022,273300.0
2008-11-10 15:50:00,33.03,33.27,33.03,33.19,304900.0,21.7956,21.954,21.7956,21.9012,304900.0
2008-11-11 09:30:00,32.54,32.66,32.39,32.53,83700.0,21.4723,21.5515,21.3733,21.4657,83700.0
2008-11-11 09:40:00,32.54,32.54,32.12,32.14,82500.0,21.4723,21.4723,21.1951,21.2083,82500.0
2008-11-11 09:50:00,32.13,32.37,32.02,32.37,110700.0,21.2017,21.3601,21.1292,21.3601,110700.0
2008-11-11 10:00:00,32.36,32.4,32.19,32.3,84600.0,21.3535,21.3799,21.2413,21.3139,84600.0
2008-11-11 10:10:00,32.32,32.67,32.32,32.59,108400.0,21.3271,21.5581,21.3271,21.5053,108400.0
2008-11-11 10:20:00,32.59,32.86,32.58,32.58,79500.0,21.5053,21.6835,21.4987,21.4987,79500.0
2008-11-11 10:30:00,32.6,32.74,32.56,32.64,91100.0,21.5119,21.6043,21.4855,21.5383,91100.0
2008-11-11 10:40:00,32.63,32.7,32.47,32.58,78400.0,21.5317,21.5779,21.4261,21.4987,78400.0
2008-11-11 10:50:00,32.59,32.73,32.48,32.48,30800.0,21.5053,21.5977,21.4327,21.4327,30800.0
2008-11-11 11:00:00,32.47,32.5,32.18,32.25,73200.0,21.4261,21.4459,21.2347,21.2809,73200.0
2008-11-11 11:10:00,32.24,32.32,32.2,32.21,80600.0,21.2743,21.3271,21.2479,21.2545,80600.0
2008-11-11 11:20:00,32.21,32.32,32.13,32.15,55600.0,21.2545,21.3271,21.2017,21.2149,55600.0
2008-11-11 11:30:00,32.13,32.21,31.97,32.1,62700.0,21.2017,21.2545,21.0962,21.1819,62700.0
2008-11-11 11:40:00,32.1,32.25,32.04,32.13,61700.0,21.1819,21.2809,21.1424,21.2017,61700.0
2008-11-11 11:50:00,32.13,32.14,31.96,31.96,48400.0,21.2017,21.2083,21.0896,21.0896,48400.0
2008-11-11 12:00:00,31.96,32.01,31.87,31.9,35100.0,21.0896,21.1226,21.0302,21.05,35100.0
2008-11-11 12:10:00,31.87,32.0,31.87,31.9,33300.0,21.0302,21.116,21.0302,21.05,33300.0
2008-11-11 12:20:00,31.92,31.92,31.74,31.81,28100.0,21.0632,21.0632,20.9444,20.9906,28100.0
2008-11-11 12:30:00,31.83,32.0,31.83,31.98,23500.0,21.0038,21.116,21.0038,21.1028,23500.0
2008-11-11 12:40:00,31.98,32.02,31.92,31.93,29800.0,21.1028,21.1292,21.0632,21.0698,29800.0
2008-11-11 12:50:00,31.93,32.03,31.86,32.03,36300.0,21.0698,21.1358,21.0236,21.1358,36300.0
2008-11-11 13:00:00,32.04,32.12,32.0,32.1,25000.0,21.1424,21.1951,21.116,21.1819,25000.0
2008-11-11 13:10:00,32.09,32.14,32.0,32.05,40600.0,21.1754,21.2083,21.116,21.149,40600.0
2008-11-11 13:20:00,32.05,32.1,31.88,31.93,47800.0,21.149,21.1819,21.0368,21.0698,47800.0
2008-11-11 13:30:00,31.93,32.0,31.88,31.92,40900.0,21.0698,21.116,21.0368,21.0632,40900.0
2008-11-11 13:40:00,31.93,32.12,31.93,32.06,83900.0,21.0698,21.1951,21.0698,21.1556,83900.0
2008-11-11 13:50:00,32.06,32.41,32.02,32.41,97800.0,21.1556,21.3865,21.1292,21.3865,97800.0
2008-11-11 14:00:00,32.42,32.61,32.33,32.39,140500.0,21.3931,21.5185,21.3337,21.3733,140500.0
2008-11-11 14:10:00,32.38,32.71,32.36,32.71,68400.0,21.3667,21.5845,21.3535,21.5845,68400.0
2008-11-11 14:20:00,32.7,33.11,32.69,33.11,106700.0,21.5779,21.8484,21.5713,21.8484,106700.0
2008-11-11 14:30:00,33.12,33.27,32.87,32.88,118600.0,21.855,21.954,21.6901,21.6967,118600.0
2008-11-11 14:40:00,32.87,32.96,32.61,32.66,84900.0,21.6901,21.7494,21.5185,21.5515,84900.0
2008-11-11 14:50:00,32.65,32.65,32.36,32.38,195800.0,21.5449,21.5449,21.3535,21.3667,195800.0
2008-11-11 15:00:00,32.39,32.59,32.25,32.44,132600.0,21.3733,21.5053,21.2809,21.4063,132600.0
2008-11-11 15:10:00,32.42,32.71,32.4,32.69,124400.0,21.3931,21.5845,21.3799,21.5713,124400.0
2008-11-11 15:20:00,32.7,32.77,32.5,32.54,103400.0,21.5779,21.6241,21.4459,21.4723,103400.0
2008-11-11 15:30:00,32.54,32.56,31.96,31.96,165600.0,21.4723,21.4855,21.0896,21.0896,165600.0
2008-11-11 15:40:00,31.98,32.45,31.96,32.44,276700.0,21.1028,21.4129,21.0896,21.4063,276700.0
2008-11-11 15:50:00,32.46,32.53,32.28,32.29,244500.0,21.4195,21.4657,21.3007,21.3073,244500.0
2008-11-12 09:30:00,31.66,32.31,31.59,31.79,132800.0,20.8916,21.3205,20.8454,20.9774,132800.0
2008-11-12 09:40:00,31.78,32.2,31.58,31.83,88000.0,20.9708,21.2479,20.8388,21.0038,88000.0
2008-11-12 09:50:00,31.86,32.02,31.77,31.78,63100.0,21.0236,21.1292,20.9642,20.9708,63100.0
2008-11-12 10:00:00,31.79,31.89,31.47,31.53,167600.0,20.9774,21.0434,20.7662,20.8058,167600.0
2008-11-12 10:10:00,31.51,31.65,31.32,31.5,127800.0,20.7926,20.885,20.6672,20.786,127800.0
2008-11-12 10:20:00,31.5,31.63,31.3,31.4,80400.0,20.786,20.8718,20.654,20.72,80400.0
2008-11-12 10:30:00,31.39,31.48,30.94,30.99,140000.0,20.7134,20.7728,20.4165,20.4495,140000.0
2008-11-12 10:40:00,31.0,31.12,30.86,31.08,90000.0,20.4561,20.5353,20.3637,20.5089,90000.0
2008-11-12 10:50:00,31.1,31.39,31.09,31.36,101900.0,20.5221,20.7134,20.5155,20.6936,101900.0
2008-11-12 11:00:00,31.36,31.38,31.18,31.24,99300.0,20.6936,20.7068,20.5749,20.6145,99300.0
2008-11-12 11:10:00,31.25,31.27,30.99,31.18,122200.0,20.6211,20.6343,20.4495,20.5749,122200.0
2008-11-12 11:20:00,31.18,31.36,31.14,31.33,143700.0,20.5749,20.6936,20.5485,20.6738,143700.0
2008-11-12 11:30:00,31.33,31.42,31.0,31.01,102600.0,20.6738,20.7332,20.4561,20.4627,102600.0
2008-11-12 11:40:00,31.01,31.03,30.8,30.87,98400.0,20.4627,20.4759,20.3241,20.3703,98400.0
2008-11-12 11:50:00,30.87,31.19,30.8,31.16,151900.0,20.3703,20.5815,20.3241,20.5617,151900.0
2008-11-12 12:00:00,31.16,31.28,31.08,31.1,66900.0,20.5617,20.6409,20.5089,20.5221,66900.0
2008-11-12 12:10:00,31.12,31.18,31.08,31.11,51100.0,20.5353,20.5749,20.5089,20.5287,51100.0
2008-11-12 12:20:00,31.09,31.42,31.09,31.42,55400.0,20.5155,20.7332,20.5155,20.7332,55400.0
2008-11-12 12:30:00,31.42,31.56,31.38,31.51,75900.0,20.7332,20.8256,20.7068,20.7926,75900.0
2008-11-12 12:40:00,31.53,31.55,31.46,31.46,69800.0,20.8058,20.819,20.7596,20.7596,69800.0
2008-11-12 12:50:00,31.47,31.55,31.39,31.53,80700.0,20.7662,20.819,20.7134,20.8058,80700.0
2008-11-12 13:00:00,31.53,31.6,31.44,31.45,58600.0,20.8058,20.852,20.7464,20.753,58600.0
2008-11-12 13:10:00,31.45,31.53,31.3,31.41,67000.0,20.753,20.8058,20.654,20.7266,67000.0
2008-11-12 13:20:00,31.42,31.51,31.36,31.51,59400.0,20.7332,20.7926,20.6936,20.7926,59400.0
2008-11-12 13:30:00,31.52,31.52,31.33,31.47,54000.0,20.7992,20.7992,20.6738,20.7662,54000.0
2008-11-12 13:40:00,31.45,31.61,31.44,31.58,71900.0,20.753,20.8586,20.7464,20.8388,71900.0
2008-11-12 13:50:00,31.57,31.57,31.26,31.32,66500.0,20.8322,20.8322,20.6277,20.6672,66500.0
2008-11-12 14:00:00,31.33,31.36,31.15,31.21,80200.0,20.6738,20.6936,20.5551,20.5947,80200.0
2008-11-12 14:10:00,31.22,31.43,31.18,31.42,76600.0,20.6013,20.7398,20.5749,20.7332,76600.0
2008-11-12 14:20:00,31.42,31.64,31.41,31.51,79900.0,20.7332,20.8784,20.7266,20.7926,79900.0
2008-11-12 14:30:00,31.5,31.65,31.38,31.4,92800.0,20.786,20.885,20.7068,20.72,92800.0
2008-11-12 14:40:00,31.4,31.65,31.3,31.39,93800.0,20.72,20.885,20.654,20.7134,93800.0
2008-11-12 14:50:00,31.4,31.43,31.21,31.21,80700.0,20.72,20.7398,20.5947,20.5947,80700.0
2008-11-12 15:00:00,31.21,31.23,31.12,31.15,74800.0,20.5947,20.6079,20.5353,20.5551,74800.0
2008-11-12 15:10:00,31.13,31.27,31.08,31.22,124800.0,20.5419,20.6343,20.5089,20.6013,124800.0
2008-11-12 15:20:00,31.22,31.25,30.95,31.0,124900.0,20.6013,20.6211,20.4231,20.4561,124900.0
2008-11-12 15:30:00,31.01,31.23,30.99,31.12,137800.0,20.4627,20.6079,20.4495,20.5353,137800.0
2008-11-12 15:40:00,31.1,31.32,30.8,31.11,281500.0,20.5221,20.6672,20.3241,20.5287,281500.0
2008-11-12 15:50:00,31.13,31.29,30.97,31.01,453100.0,20.5419,20.6475,20.4363,20.4627,453100.0
2008-11-13 09:30:00,31.25,31.6,31.03,31.24,101200.0,20.6211,20.852,20.4759,20.6145,101200.0
2008-11-13 09:40:00,31.25,31.28,30.97,30.97,88300.0,20.6211,20.6409,20.4363,20.4363,88300.0
2008-11-13 09:50:00,30.97,31.0,30.72,30.86,93700.0,20.4363,20.4561,20.2713,20.3637,93700.0
2008-11-13 10:00:00,30.85,31.2,30.81,31.04,73200.0,20.3571,20.5881,20.3307,20.4825,73200.0
2008-11-13 10:10:00,31.05,31.59,31.05,31.44,92200.0,20.4891,20.8454,20.4891,20.7464,92200.0
2008-11-13 10:20:00,31.44,31.65,31.41,31.56,81200.0,20.7464,20.885,20.7266,20.8256,81200.0
2008-11-13 10:30:00,31.56,31.66,31.17,31.21,76400.0,20.8256,20.8916,20.5683,20.5947,76400.0
2008-11-13 10:40:00,31.21,31.29,30.86,30.87,59300.0,20.5947,20.6475,20.3637,20.3703,59300.0
2008-11-13 10:50:00,30.88,31.13,30.87,31.13,47500.0,20.3769,20.5419,20.3703,20.5419,47500.0
2008-11-13 11:00:00,31.14,31.24,30.97,31.0,91300.0,20.5485,20.6145,20.4363,20.4561,91300.0
2008-11-13 11:10:00,30.99,31.19,30.97,31.04,41100.0,20.4495,20.5815,20.4363,20.4825,41100.0
2008-11-13 11:20:00,31.03,31.48,30.97,31.47,80400.0,20.4759,20.7728,20.4363,20.7662,80400.0
2008-11-13 11:30:00,31.46,31.52,31.15,31.16,42700.0,20.7596,20.7992,20.5551,20.5617,42700.0
2008-11-13 11:40:00,31.17,31.39,31.16,31.32,43800.0,20.5683,20.7134,20.5617,20.6672,43800.0
2008-11-13 11:50:00,31.33,31.41,31.11,31.15,28400.0,20.6738,20.7266,20.5287,20.5551,28400.0
2008-11-13 12:00:00,31.15,31.39,31.15,31.36,46800.0,20.5551,20.7134,20.5551,20.6936,46800.0
2008-11-13 12:10:00,31.34,31.36,30.97,30.99,50200.0,20.6804,20.6936,20.4363,20.4495,50200.0
2008-11-13 12:20:00,30.99,31.01,30.88,30.91,48100.0,20.4495,20.4627,20.3769,20.3967,48100.0
2008-11-13 12:30:00,30.91,30.96,30.85,30.89,28500.0,20.3967,20.4297,20.3571,20.3835,28500.0
2008-11-13 12:40:00,30.88,30.92,30.6,30.61,37100.0,20.3769,20.4033,20.1921,20.1987,37100.0
2008-11-13 12:50:00,30.6,30.61,30.01,30.01,113200.0,20.1921,20.1987,19.8028,19.8028,113200.0
2008-11-13 13:00:00,30.03,30.31,30.0,30.3,100300.0,19.816,20.0008,19.7962,19.9942,100300.0
2008-11-13 13:10:00,30.3,30.59,30.2,30.49,163600.0,19.9942,20.1855,19.9282,20.1196,163600.0
2008-11-13 13:20:00,30.5,30.64,30.27,30.63,94200.0,20.1262,20.2185,19.9744,20.2119,94200.0
2008-11-13 13:30:00,30.64,31.11,30.63,31.05,141900.0,20.2185,20.5287,20.2119,20.4891,141900.0
2008-11-13 13:40:00,31.06,31.59,31.01,31.04,129600.0,20.4957,20.8454,20.4627,20.4825,129600.0
2008-11-13 13:50:00,31.04,31.78,31.01,31.2,208900.0,20.4825,20.9708,20.4627,20.5881,208900.0
2008-11-13 14:00:00,31.18,31.47,31.14,31.41,160100.0,20.5749,20.7662,20.5485,20.7266,160100.0
2008-11-13 14:10:00,31.42,31.71,31.31,31.31,128000.0,20.7332,20.9246,20.6606,20.6606,128000.0
2008-11-13 14:20:00,31.32,32.17,31.32,32.01,118400.0,20.6672,21.2281,20.6672,21.1226,118400.0
2008-11-13 14:30:00,32.02,32.35,31.78,32.32,143800.0,21.1292,21.3469,20.9708,21.3271,143800.0
2008-11-13 14:40:00,32.31,32.59,32.18,32.52,111200.0,21.3205,21.5053,21.2347,21.4591,111200.0
2008-11-13 14:50:00,32.54,32.74,32.26,32.27,163200.0,21.4723,21.6043,21.2875,21.2941,163200.0
2008-11-13 15:00:00,32.28,32.42,31.65,31.75,171000.0,21.3007,21.3931,20.885,20.951,171000.0
2008-11-13 15:10:00,31.76,32.34,31.75,32.23,163800.0,20.9576,21.3403,20.951,21.2677,163800.0
2008-11-13 15:20:00,32.25,32.82,32.13,32.82,175900.0,21.2809,21.6571,21.2017,21.6571,175900.0
2008-11-13 15:30:00,32.81,33.18,32.72,32.91,173700.0,21.6505,21.8946,21.5911,21.7164,173700.0
2008-11-13 15:40:00,32.91,33.33,32.91,33.11,204900.0,21.7164,21.9936,21.7164,21.8484,204900.0
2008-11-13 15:50:00,33.1,33.95,33.07,33.83,235000.0,21.8418,22.4027,21.822,22.3235,235000.0
2008-11-14 09:30:00,33.15,33.15,32.73,32.9,110200.0,21.8748,21.8748,21.5977,21.7098,110200.0
2008-11-14 09:40:00,32.9,33.26,32.86,32.93,93900.0,21.7098,21.9474,21.6835,21.7296,93900.0
2008-11-14 09:50:00,32.93,33.23,32.88,33.22,65900.0,21.7296,21.9276,21.6967,21.921,65900.0
2008-11-14 10:00:00,33.22,33.35,32.77,32.85,77500.0,21.921,22.0068,21.6241,21.6769,77500.0
2008-11-14 10:10:00,32.84,32.87,32.56,32.57,86900.0,21.6703,21.6901,21.4855,21.4921,86900.0
2008-11-14 10:20:00,32.55,32.69,32.5,32.63,49100.0,21.4789,21.5713,21.4459,21.5317,49100.0
2008-11-14 10:30:00,32.6,32.7,32.34,32.37,60400.0,21.5119,21.5779,21.3403,21.3601,60400.0
2008-11-14 10:40:00,32.38,32.61,32.24,32.61,65400.0,21.3667,21.5185,21.2743,21.5185,65400.0
2008-11-14 10:50:00,32.64,32.75,32.46,32.51,62300.0,21.5383,21.6109,21.4195,21.4525,62300.0
2008-11-14 11:00:00,32.52,32.52,32.25,32.36,50300.0,21.4591,21.4591,21.2809,21.3535,50300.0
2008-11-14 11:10:00,32.36,32.64,32.29,32.6,46200.0,21.3535,21.5383,21.3073,21.5119,46200.0
2008-11-14 11:20:00,32.62,32.62,32.24,32.24,48600.0,21.5251,21.5251,21.2743,21.2743,48600.0
2008-11-14 11:30:00,32.21,32.25,32.02,32.07,67600.0,21.2545,21.2809,21.1292,21.1622,67600.0
2008-11-14 11:40:00,32.07,32.08,31.89,32.06,70100.0,21.1622,21.1688,21.0434,21.1556,70100.0
2008-11-14 11:50:00,32.08,32.21,31.91,31.92,53700.0,21.1688,21.2545,21.0566,21.0632,53700.0
2008-11-14 12:00:00,31.93,31.93,31.62,31.84,58300.0,21.0698,21.0698,20.8652,21.0104,58300.0
2008-11-14 12:10:00,31.83,31.85,31.64,31.67,36500.0,21.0038,21.017,20.8784,20.8982,36500.0
2008-11-14 12:20:00,31.69,31.94,31.66,31.94,30300.0,20.9114,21.0764,20.8916,21.0764,30300.0
2008-11-14 12:30:00,31.95,32.22,31.79,32.22,37000.0,21.083,21.2611,20.9774,21.2611,37000.0
2008-11-14 12:40:00,32.23,32.33,32.08,32.1,33700.0,21.2677,21.3337,21.1688,21.1819,33700.0
2008-11-14 12:50:00,32.1,32.36,32.08,32.28,36900.0,21.1819,21.3535,21.1688,21.3007,36900.0
2008-11-14 13:00:00,32.25,32.25,31.96,32.02,30500.0,21.2809,21.2809,21.0896,21.1292,30500.0
2008-11-14 13:10:00,32.01,32.07,31.78,32.06,33800.0,21.1226,21.1622,20.9708,21.1556,33800.0
2008-11-14 13:20:00,32.07,32.41,31.84,32.4,51600.0,21.1622,21.3865,21.0104,21.3799,51600.0
2008-11-14 13:30:00,32.4,32.53,32.19,32.25,37500.0,21.3799,21.4657,21.2413,21.2809,37500.0
2008-11-14 13:40:00,32.26,32.36,31.97,32.15,39100.0,21.2875,21.3535,21.0962,21.2149,39100.0
2008-11-14 13:50:00,32.15,32.44,32.15,32.26,55000.0,21.2149,21.4063,21.2149,21.2875,55000.0
2008-11-14 14:00:00,32.26,32.75,32.15,32.69,134200.0,21.2875,21.6109,21.2149,21.5713,134200.0
2008-11-14 14:10:00,32.68,33.13,32.66,33.12,199800.0,21.5647,21.8616,21.5515,21.855,199800.0
2008-11-14 14:20:00,33.14,33.27,32.88,32.88,123700.0,21.8682,21.954,21.6967,21.6967,123700.0
2008-11-14 14:30:00,32.89,33.09,32.67,33.0,82400.0,21.7032,21.8352,21.5581,21.7758,82400.0
2008-11-14 14:40:00,32.99,33.41,32.99,33.05,121800.0,21.7692,22.0464,21.7692,21.8088,121800.0
2008-11-14 14:50:00,33.04,33.59,32.94,33.55,138800.0,21.8022,22.1652,21.7362,22.1388,138800.0
2008-11-14 15:00:00,33.58,33.8,33.25,33.55,153400.0,22.1586,22.3037,21.9408,22.1388,153400.0
2008-11-14 15:10:00,33.52,33.69,33.19,33.23,116000.0,22.119,22.2311,21.9012,21.9276,116000.0
2008-11-14 15:20:00,33.21,33.41,33.0,33.06,186100.0,21.9144,22.0464,21.7758,21.8154,186100.0
2008-11-14 15:30:00,33.04,33.06,32.35,32.55,202300.0,21.8022,21.8154,21.3469,21.4789,202300.0
2008-11-14 15:40:00,32.57,32.64,32.23,32.41,255200.0,21.4921,21.5383,21.2677,21.3865,255200.0
2008-11-14 15:50:00,32.41,32.5,31.62,31.8,373000.0,21.3865,21.4459,20.8652,20.984,373000.0
2008-11-17 09:30:00,31.46,32.39,31.46,31.9,179500.0,20.7596,21.3733,20.7596,21.05,179500.0
2008-11-17 09:40:00,31.9,32.03,31.69,31.99,100800.0,21.05,21.1358,20.9114,21.1094,100800.0
2008-11-17 09:50:00,31.99,32.24,31.96,32.13,78000.0,21.1094,21.2743,21.0896,21.2017,78000.0
2008-11-17 10:00:00,32.14,32.14,31.66,31.77,82400.0,21.2083,21.2083,20.8916,20.9642,82400.0
2008-11-17 10:10:00,31.78,31.79,31.23,31.23,111300.0,20.9708,20.9774,20.6079,20.6079,111300.0
2008-11-17 10:20:00,31.23,31.31,31.03,31.29,148500.0,20.6079,20.6606,20.4759,20.6475,148500.0
2008-11-17 10:30:00,31.29,31.53,31.15,31.4,104100.0,20.6475,20.8058,20.5551,20.72,104100.0
2008-11-17 10:40:00,31.39,31.4,31.21,31.33,104300.0,20.7134,20.72,20.5947,20.6738,104300.0
2008-11-17 10:50:00,31.35,31.46,31.27,31.39,71600.0,20.687,20.7596,20.6343,20.7134,71600.0
2008-11-17 11:00:00,31.41,31.82,31.4,31.74,91500.0,20.7266,20.9972,20.72,20.9444,91500.0
2008-11-17 11:10:00,31.75,31.87,31.69,31.79,64000.0,20.951,21.0302,20.9114,20.9774,64000.0
2008-11-17 11:20:00,31.8,31.86,31.73,31.79,75500.0,20.984,21.0236,20.9378,20.9774,75500.0
2008-11-17 11:30:00,31.79,32.1,31.77,32.04,75000.0,20.9774,21.1819,20.9642,21.1424,75000.0
2008-11-17 11:40:00,32.04,32.23,31.79,32.21,120200.0,21.1424,21.2677,20.9774,21.2545,120200.0
2008-11-17 11:50:00,32.22,32.68,32.21,32.53,120400.0,21.2611,21.5647,21.2545,21.4657,120400.0
2008-11-17 12:00:00,32.53,32.65,32.44,32.54,113200.0,21.4657,21.5449,21.4063,21.4723,113200.0
2008-11-17 12:10:00,32.54,32.64,32.42,32.58,77200.0,21.4723,21.5383,21.3931,21.4987,77200.0
2008-11-17 12:20:00,32.6,32.88,32.53,32.86,125500.0,21.5119,21.6967,21.4657,21.6835,125500.0
2008-11-17 12:30:00,32.84,32.92,32.47,32.52,70200.0,21.6703,21.723,21.4261,21.4591,70200.0
2008-11-17 12:40:00,32.51,32.9,32.48,32.81,66300.0,21.4525,21.7098,21.4327,21.6505,66300.0
2008-11-17 12:50:00,32.81,32.86,32.63,32.67,225000.0,21.6505,21.6835,21.5317,21.5581,225000.0
2008-11-17 13:00:00,32.66,32.71,32.48,32.53,108700.0,21.5515,21.5845,21.4327,21.4657,108700.0
2008-11-17 13:10:00,32.55,32.57,32.3,32.36,79100.0,21.4789,21.4921,21.3139,21.3535,79100.0
2008-11-17 13:20:00,32.39,32.44,32.24,32.41,100800.0,21.3733,21.4063,21.2743,21.3865,100800.0
2008-11-17 13:30:00,32.4,32.4,32.02,32.15,90400.0,21.3799,21.3799,21.1292,21.2149,90400.0
2008-11-17 13:40:00,32.15,32.34,32.1,32.33,95800.0,21.2149,21.3403,21.1819,21.3337,95800.0
2008-11-17 13:50:00,32.32,32.75,32.3,32.64,174500.0,21.3271,21.6109,21.3139,21.5383,174500.0
2008-11-17 14:00:00,32.63,32.81,32.31,32.8,146200.0,21.5317,21.6505,21.3205,21.6439,146200.0
2008-11-17 14:10:00,32.79,33.02,32.76,32.85,132000.0,21.6373,21.789,21.6175,21.6769,132000.0
2008-11-17 14:20:00,32.82,33.0,32.62,32.65,212300.0,21.6571,21.7758,21.5251,21.5449,212300.0
2008-11-17 14:30:00,32.66,33.21,32.62,33.15,206100.0,21.5515,21.9144,21.5251,21.8748,206100.0
2008-11-17 14:40:00,33.14,33.22,32.82,32.82,168700.0,21.8682,21.921,21.6571,21.6571,168700.0
2008-11-17 14:50:00,32.8,32.88,32.58,32.6,149600.0,21.6439,21.6967,21.4987,21.5119,149600.0
2008-11-17 15:00:00,32.61,32.88,32.5,32.81,151300.0,21.5185,21.6967,21.4459,21.6505,151300.0
2008-11-17 15:10:00,32.8,32.96,32.53,32.8,150000.0,21.6439,21.7494,21.4657,21.6439,150000.0
2008-11-17 15:20:00,32.79,32.87,32.61,32.78,182300.0,21.6373,21.6901,21.5185,21.6307,182300.0
2008-11-17 15:30:00,32.78,32.88,32.26,32.37,204200.0,21.6307,21.6967,21.2875,21.3601,204200.0
2008-11-17 15:40:00,32.37,32.49,32.26,32.32,304200.0,21.3601,21.4393,21.2875,21.3271,304200.0
2008-11-17 15:50:00,32.31,32.41,32.08,32.24,594100.0,21.3205,21.3865,21.1688,21.2743,594100.0
2008-11-18 09:30:00,31.99,32.23,31.52,32.17,82900.0,21.1094,21.2677,20.7992,21.2281,82900.0
2008-11-18 09:40:00,32.2,32.42,32.12,32.4,92600.0,21.2479,21.3931,21.1951,21.3799,92600.0
2008-11-18 09:50:00,32.42,32.44,32.05,32.31,124100.0,21.3931,21.4063,21.149,21.3205,124100.0
2008-11-18 10:00:00,32.31,32.32,32.14,32.25,78800.0,21.3205,21.3271,21.2083,21.2809,78800.0
2008-11-18 10:10:00,32.27,32.87,32.24,32.84,164800.0,21.2941,21.6901,21.2743,21.6703,164800.0
2008-11-18 10:20:00,32.84,32.98,32.56,32.98,111900.0,21.6703,21.7626,21.4855,21.7626,111900.0
2008-11-18 10:30:00,32.98,32.98,32.63,32.74,51000.0,21.7626,21.7626,21.5317,21.6043,51000.0
2008-11-18 10:40:00,32.75,32.9,32.69,32.85,66200.0,21.6109,21.7098,21.5713,21.6769,66200.0
2008-11-18 10:50:00,32.84,32.92,32.73,32.89,60800.0,21.6703,21.723,21.5977,21.7032,60800.0
2008-11-18 11:00:00,32.87,32.88,32.56,32.67,66200.0,21.6901,21.6967,21.4855,21.5581,66200.0
2008-11-18 11:10:00,32.68,32.9,32.62,32.88,88300.0,21.5647,21.7098,21.5251,21.6967,88300.0
2008-11-18 11:20:00,32.89,32.94,32.72,32.87,85700.0,21.7032,21.7362,21.5911,21.6901,85700.0
2008-11-18 11:30:00,32.89,33.24,32.87,33.13,72200.0,21.7032,21.9342,21.6901,21.8616,72200.0
2008-11-18 11:40:00,33.11,33.29,33.07,33.18,60300.0,21.8484,21.9672,21.822,21.8946,60300.0
2008-11-18 11:50:00,33.19,33.47,33.17,33.25,58700.0,21.9012,22.086,21.888,21.9408,58700.0
2008-11-18 12:00:00,33.25,33.26,32.98,33.0,59500.0,21.9408,21.9474,21.7626,21.7758,59500.0
2008-11-18 12:10:00,32.99,33.15,32.98,33.01,35500.0,21.7692,21.8748,21.7626,21.7824,35500.0
2008-11-18 12:20:00,33.02,33.03,32.77,32.85,62500.0,21.789,21.7956,21.6241,21.6769,62500.0
2008-11-18 12:30:00,32.83,32.85,32.7,32.74,38900.0,21.6637,21.6769,21.5779,21.6043,38900.0
2008-11-18 12:40:00,32.76,32.81,32.56,32.66,53200.0,21.6175,21.6505,21.4855,21.5515,53200.0
2008-11-18 12:50:00,32.66,32.67,32.57,32.61,54500.0,21.5515,21.5581,21.4921,21.5185,54500.0
2008-11-18 13:00:00,32.61,32.62,32.3,32.36,72000.0,21.5185,21.5251,21.3139,21.3535,72000.0
2008-11-18 13:10:00,32.35,32.4,32.18,32.26,113300.0,21.3469,21.3799,21.2347,21.2875,113300.0
2008-11-18 13:20:00,32.24,32.39,32.23,32.38,56900.0,21.2743,21.3733,21.2677,21.3667,56900.0
2008-11-18 13:30:00,32.37,32.37,31.94,31.99,73400.0,21.3601,21.3601,21.0764,21.1094,73400.0
2008-11-18 13:40:00,32.01,32.11,31.75,31.8,66800.0,21.1226,21.1885,20.951,20.984,66800.0
2008-11-18 13:50:00,31.8,32.22,31.78,32.22,74200.0,20.984,21.2611,20.9708,21.2611,74200.0
2008-11-18 14:00:00,32.21,32.24,31.82,31.95,104300.0,21.2545,21.2743,20.9972,21.083,104300.0
2008-11-18 14:10:00,31.93,32.28,31.89,32.19,125600.0,21.0698,21.3007,21.0434,21.2413,125600.0
2008-11-18 14:20:00,32.19,32.41,32.12,32.37,93200.0,21.2413,21.3865,21.1951,21.3601,93200.0
2008-11-18 14:30:00,32.35,32.35,32.02,32.12,70400.0,21.3469,21.3469,21.1292,21.1951,70400.0
2008-11-18 14:40:00,32.12,32.21,31.7,31.72,74500.0,21.1951,21.2545,20.918,20.9312,74500.0
2008-11-18 14:50:00,31.73,32.0,31.68,31.91,91900.0,20.9378,21.116,20.9048,21.0566,91900.0
2008-11-18 15:00:00,31.93,32.41,31.8,32.37,147300.0,21.0698,21.3865,20.984,21.3601,147300.0
2008-11-18 15:10:00,32.4,32.55,32.09,32.32,174300.0,21.3799,21.4789,21.1754,21.3271,174300.0
2008-11-18 15:20:00,32.31,32.65,32.2,32.51,207600.0,21.3205,21.5449,21.2479,21.4525,207600.0
2008-11-18 15:30:00,32.49,32.68,32.16,32.54,241900.0,21.4393,21.5647,21.2215,21.4723,241900.0
2008-11-18 15:40:00,32.56,32.91,32.55,32.8,384900.0,21.4855,21.7164,21.4789,21.6439,384900.0
2008-11-18 15:50:00,32.81,32.92,32.69,32.8,397500.0,21.6505,21.723,21.5713,21.6439,397500.0
2008-11-19 09:30:00,32.78,33.07,32.65,33.0,120200.0,21.6307,21.822,21.5449,21.7758,120200.0
2008-11-19 09:40:00,33.03,33.16,32.79,32.94,108000.0,21.7956,21.8814,21.6373,21.7362,108000.0
2008-11-19 09:50:00,32.95,32.97,32.58,32.97,145100.0,21.7428,21.756,21.4987,21.756,145100.0
2008-11-19 10:00:00,32.95,33.2,32.83,33.15,82200.0,21.7428,21.9078,21.6637,21.8748,82200.0
2008-11-19 10:10:00,33.16,33.31,33.01,33.01,116200.0,21.8814,21.9804,21.7824,21.7824,116200.0
2008-11-19 10:20:00,33.02,33.05,32.8,32.97,86600.0,21.789,21.8088,21.6439,21.756,86600.0
2008-11-19 10:30:00,32.97,32.98,32.49,32.49,101800.0,21.756,21.7626,21.4393,21.4393,101800.0
2008-11-19 10:40:00,32.49,32.58,32.17,32.27,186700.0,21.4393,21.4987,21.2281,21.2941,186700.0
2008-11-19 10:50:00,32.27,32.41,32.05,32.11,86800.0,21.2941,21.3865,21.149,21.1885,86800.0
2008-11-19 11:00:00,32.11,32.38,32.1,32.36,74900.0,21.1885,21.3667,21.1819,21.3535,74900.0
2008-11-19 11:10:00,32.37,32.52,32.15,32.52,76700.0,21.3601,21.4591,21.2149,21.4591,76700.0
2008-11-19 11:20:00,32.52,32.56,32.1,32.19,91000.0,21.4591,21.4855,21.1819,21.2413,91000.0
2008-11-19 11:30:00,32.2,32.28,32.09,32.13,172400.0,21.2479,21.3007,21.1754,21.2017,172400.0
2008-11-19 11:40:00,32.14,32.19,31.8,31.98,158200.0,21.2083,21.2413,20.984,21.1028,158200.0
2008-11-19 11:50:00,31.98,32.29,31.98,32.05,100400.0,21.1028,21.3073,21.1028,21.149,100400.0
2008-11-19 12:00:00,32.04,32.13,31.99,32.13,77300.0,21.1424,21.2017,21.1094,21.2017,77300.0
2008-11-19 12:10:00,32.14,32.14,31.85,31.86,70700.0,21.2083,21.2083,21.017,21.0236,70700.0
2008-11-19 12:20:00,31.88,31.98,31.8,31.88,50400.0,21.0368,21.1028,20.984,21.0368,50400.0
2008-11-19 12:30:00,31.9,32.01,31.82,31.98,57100.0,21.05,21.1226,20.9972,21.1028,57100.0
2008-11-19 12:40:00,32.01,32.08,31.9,31.92,52700.0,21.1226,21.1688,21.05,21.0632,52700.0
2008-11-19 12:50:00,31.91,31.96,31.77,31.94,68200.0,21.0566,21.0896,20.9642,21.0764,68200.0
2008-11-19 13:00:00,31.95,32.2,31.91,32.08,46800.0,21.083,21.2479,21.0566,21.1688,46800.0
2008-11-19 13:10:00,32.08,32.17,31.93,31.96,43300.0,21.1688,21.2281,21.0698,21.0896,43300.0
2008-11-19 13:20:00,31.99,32.01,31.72,31.74,53000.0,21.1094,21.1226,20.9312,20.9444,53000.0
2008-11-19 13:30:00,31.74,31.79,31.59,31.75,91400.0,20.9444,20.9774,20.8454,20.951,91400.0
2008-11-19 13:40:00,31.75,31.9,31.69,31.82,50400.0,20.951,21.05,20.9114,20.9972,50400.0
2008-11-19 13:50:00,31.83,32.24,31.74,32.09,52200.0,21.0038,21.2743,20.9444,21.1754,52200.0
2008-11-19 14:00:00,32.1,32.1,31.69,31.94,103400.0,21.1819,21.1819,20.9114,21.0764,103400.0
2008-11-19 14:10:00,31.94,32.13,31.88,31.88,57200.0,21.0764,21.2017,21.0368,21.0368,57200.0
2008-11-19 14:20:00,31.86,32.01,31.64,31.82,124200.0,21.0236,21.1226,20.8784,20.9972,124200.0
2008-11-19 14:30:00,31.81,31.9,31.52,31.55,96000.0,20.9906,21.05,20.7992,20.819,96000.0
2008-11-19 14:40:00,31.56,32.26,31.55,32.03,133400.0,20.8256,21.2875,20.819,21.1358,133400.0
2008-11-19 14:50:00,32.02,32.07,31.76,32.04,86000.0,21.1292,21.1622,20.9576,21.1424,86000.0
2008-11-19 15:00:00,32.07,32.26,31.8,32.22,183100.0,21.1622,21.2875,20.984,21.2611,183100.0
2008-11-19 15:10:00,32.19,32.23,31.69,31.71,143500.0,21.2413,21.2677,20.9114,20.9246,143500.0
2008-11-19 15:20:00,31.72,31.83,31.52,31.76,187500.0,20.9312,21.0038,20.7992,20.9576,187500.0
2008-11-19 15:30:00,31.76,31.86,31.36,31.36,165800.0,20.9576,21.0236,20.6936,20.6936,165800.0
2008-11-19 15:40:00,31.36,31.51,30.74,31.1,306000.0,20.6936,20.7926,20.2845,20.5221,306000.0
2008-11-19 15:50:00,31.1,31.14,30.91,31.01,400700.0,20.5221,20.5485,20.3967,20.4627,400700.0
2008-11-20 09:30:00,30.56,31.07,30.39,30.5,135100.0,20.1657,20.5023,20.0536,20.1262,135100.0
2008-11-20 09:40:00,30.47,30.64,30.17,30.34,172500.0,20.1064,20.2185,19.9084,20.0206,172500.0
2008-11-20 09:50:00,30.36,30.54,30.1,30.24,202700.0,20.0338,20.1525,19.8622,19.9546,202700.0
2008-11-20 10:00:00,30.23,30.41,29.97,30.36,254200.0,19.948,20.0668,19.7764,20.0338,254200.0
2008-11-20 10:10:00,30.33,30.44,30.05,30.18,157000.0,20.014,20.0866,19.8292,19.915,157000.0
2008-11-20 10:20:00,30.17,30.51,30.13,30.5,194800.0,19.9084,20.1327,19.882,20.1262,194800.0
2008-11-20 10:30:00,30.49,30.77,30.21,30.29,137700.0,20.1196,20.3043,19.9348,19.9876,137700.0
2008-11-20 10:40:00,30.29,31.27,30.26,30.95,161500.0,19.9876,20.6343,19.9678,20.4231,161500.0
2008-11-20 10:50:00,30.95,31.03,30.56,31.03,237100.0,20.4231,20.4759,20.1657,20.4759,237100.0
2008-11-20 11:00:00,31.04,31.36,30.97,30.98,163100.0,20.4825,20.6936,20.4363,20.4429,163100.0
2008-11-20 11:10:00,30.98,31.33,30.74,30.78,121200.0,20.4429,20.6738,20.2845,20.3109,121200.0
2008-11-20 11:20:00,30.81,30.81,30.6,30.73,128400.0,20.3307,20.3307,20.1921,20.2779,128400.0
2008-11-20 11:30:00,30.7,30.79,30.39,30.72,107600.0,20.2581,20.3175,20.0536,20.2713,107600.0
2008-11-20 11:40:00,30.72,30.96,30.61,30.76,115000.0,20.2713,20.4297,20.1987,20.2977,115000.0
2008-11-20 11:50:00,30.76,30.86,30.64,30.67,87200.0,20.2977,20.3637,20.2185,20.2383,87200.0
2008-11-20 12:00:00,30.65,30.65,30.43,30.56,60900.0,20.2251,20.2251,20.08,20.1657,60900.0
2008-11-20 12:10:00,30.56,30.82,30.53,30.75,76500.0,20.1657,20.3373,20.1459,20.2911,76500.0
2008-11-20 12:20:00,30.75,31.38,30.74,31.32,191100.0,20.2911,20.7068,20.2845,20.6672,191100.0
2008-11-20 12:30:00,31.31,31.66,31.16,31.25,125900.0,20.6606,20.8916,20.5617,20.6211,125900.0
2008-11-20 12:40:00,31.26,31.61,31.09,31.57,92200.0,20.6277,20.8586,20.5155,20.8322,92200.0
2008-11-20 12:50:00,31.6,31.66,30.92,30.93,131200.0,20.852,20.8916,20.4033,20.4099,131200.0
2008-11-20 13:00:00,30.92,30.94,30.61,30.66,113200.0,20.4033,20.4165,20.1987,20.2317,113200.0
2008-11-20 13:10:00,30.68,30.95,30.55,30.59,105100.0,20.2449,20.4231,20.1591,20.1855,105100.0
2008-11-20 13:20:00,30.58,30.74,30.32,30.41,144600.0,20.1789,20.2845,20.0074,20.0668,144600.0
2008-11-20 13:30:00,30.39,30.56,30.14,30.26,194200.0,20.0536,20.1657,19.8886,19.9678,194200.0
2008-11-20 13:40:00,30.25,30.69,30.23,30.56,101100.0,19.9612,20.2515,19.948,20.1657,101100.0
2008-11-20 13:50:00,30.55,30.81,30.5,30.74,127200.0,20.1591,20.3307,20.1262,20.2845,127200.0
2008-11-20 14:00:00,30.74,30.79,30.28,30.28,158800.0,20.2845,20.3175,19.981,19.981,158800.0
2008-11-20 14:10:00,30.28,30.47,30.07,30.12,155300.0,19.981,20.1064,19.8424,19.8754,155300.0
2008-11-20 14:20:00,30.13,30.23,29.95,29.97,153200.0,19.882,19.948,19.7632,19.7764,153200.0
2008-11-20 14:30:00,29.99,30.13,29.91,29.99,170300.0,19.7896,19.882,19.7368,19.7896,170300.0
2008-11-20 14:40:00,29.98,30.12,29.73,29.88,136400.0,19.783,19.8754,19.618,19.717,136400.0
2008-11-20 14:50:00,29.89,30.05,29.69,29.91,131300.0,19.7236,19.8292,19.5917,19.7368,131300.0
2008-11-20 15:00:00,29.9,30.14,29.75,29.97,210300.0,19.7302,19.8886,19.6312,19.7764,210300.0
2008-11-20 15:10:00,29.94,30.07,29.55,29.61,187100.0,19.7566,19.8424,19.4993,19.5389,187100.0
2008-11-20 15:20:00,29.61,29.78,29.58,29.75,201800.0,19.5389,19.651,19.5191,19.6312,201800.0
2008-11-20 15:30:00,29.75,29.91,29.31,29.33,265200.0,19.6312,19.7368,19.3409,19.3541,265200.0
2008-11-20 15:40:00,29.33,29.8,29.16,29.34,736300.0,19.3541,19.6642,19.2419,19.3607,736300.0
2008-11-20 15:50:00,29.34,29.42,28.79,29.03,570100.0,19.3607,19.4135,18.9978,19.1561,570100.0
2008-11-21 09:30:00,29.76,29.76,29.0,29.29,335600.0,19.6378,19.6378,19.1363,19.3277,335600.0
2008-11-21 09:40:00,29.3,29.63,29.27,29.52,236400.0,19.3343,19.5521,19.3145,19.4795,236400.0
2008-11-21 09:50:00,29.57,29.59,29.26,29.47,175700.0,19.5125,19.5257,19.3079,19.4465,175700.0
2008-11-21 10:00:00,29.48,29.73,29.27,29.71,247300.0,19.4531,19.618,19.3145,19.6049,247300.0
2008-11-21 10:10:00,29.7,29.74,29.24,29.42,152600.0,19.5983,19.6246,19.2947,19.4135,152600.0
2008-11-21 10:20:00,29.41,29.62,29.3,29.38,140700.0,19.4069,19.5455,19.3343,19.3871,140700.0
2008-11-21 10:30:00,29.38,29.68,29.35,29.5,118100.0,19.3871,19.5851,19.3673,19.4663,118100.0
2008-11-21 10:40:00,29.49,29.57,29.28,29.32,134200.0,19.4597,19.5125,19.3211,19.3475,134200.0
2008-11-21 10:50:00,29.31,29.39,29.0,29.12,135000.0,19.3409,19.3937,19.1363,19.2155,135000.0
2008-11-21 11:00:00,29.12,29.24,28.71,29.06,129800.0,19.2155,19.2947,18.945,19.1759,129800.0
2008-11-21 11:10:00,29.04,29.37,29.04,29.34,87300.0,19.1627,19.3805,19.1627,19.3607,87300.0
2008-11-21 11:20:00,29.34,29.58,29.27,29.3,118700.0,19.3607,19.5191,19.3145,19.3343,118700.0
2008-11-21 11:30:00,29.3,29.51,29.26,29.43,88800.0,19.3343,19.4729,19.3079,19.4201,88800.0
2008-11-21 11:40:00,29.45,29.63,29.35,29.35,92400.0,19.4333,19.5521,19.3673,19.3673,92400.0
2008-11-21 11:50:00,29.34,29.38,29.08,29.16,88900.0,19.3607,19.3871,19.1891,19.2419,88900.0
2008-11-21 12:00:00,29.15,29.54,29.08,29.42,154300.0,19.2353,19.4927,19.1891,19.4135,154300.0
2008-11-21 12:10:00,29.44,29.48,29.2,29.2,132800.0,19.4267,19.4531,19.2683,19.2683,132800.0
2008-11-21 12:20:00,29.19,29.43,29.19,29.43,72900.0,19.2617,19.4201,19.2617,19.4201,72900.0
2008-11-21 12:30:00,29.44,29.75,29.35,29.72,44300.0,19.4267,19.6312,19.3673,19.6114,44300.0
2008-11-21 12:40:00,29.72,29.78,29.42,29.42,57700.0,19.6114,19.651,19.4135,19.4135,57700.0
2008-11-21 12:50:00,29.42,29.59,29.4,29.43,72300.0,19.4135,19.5257,19.4003,19.4201,72300.0
2008-11-21 13:00:00,29.44,29.48,29.23,29.28,53500.0,19.4267,19.4531,19.2881,19.3211,53500.0
2008-11-21 13:10:00,29.28,29.41,29.22,29.28,111300.0,19.3211,19.4069,19.2815,19.3211,111300.0
2008-11-21 13:20:00,29.25,29.26,29.06,29.25,140600.0,19.3013,19.3079,19.1759,19.3013,140600.0
2008-11-21 13:30:00,29.25,29.36,29.1,29.11,97000.0,19.3013,19.3739,19.2023,19.2089,97000.0
2008-11-21 13:40:00,29.11,29.35,29.1,29.11,110100.0,19.2089,19.3673,19.2023,19.2089,110100.0
2008-11-21 13:50:00,29.11,29.13,28.89,28.94,189400.0,19.2089,19.2221,19.0638,19.0967,189400.0
2008-11-21 14:00:00,28.91,29.39,28.89,29.24,163900.0,19.077,19.3937,19.0638,19.2947,163900.0
2008-11-21 14:10:00,29.25,29.38,29.16,29.32,84700.0,19.3013,19.3871,19.2419,19.3475,84700.0
2008-11-21 14:20:00,29.33,29.56,29.21,29.22,97900.0,19.3541,19.5059,19.2749,19.2815,97900.0
2008-11-21 14:30:00,29.23,29.23,28.96,29.0,223900.0,19.2881,19.2881,19.1099,19.1363,223900.0
2008-11-21 14:40:00,28.99,29.17,28.8,29.1,328500.0,19.1297,19.2485,19.0044,19.2023,328500.0
2008-11-21 14:50:00,29.1,29.18,28.89,29.01,258300.0,19.2023,19.2551,19.0638,19.1429,258300.0
2008-11-21 15:00:00,29.0,29.51,29.0,29.25,275000.0,19.1363,19.4729,19.1363,19.3013,275000.0
2008-11-21 15:10:00,29.25,29.74,29.21,29.6,306700.0,19.3013,19.6246,19.2749,19.5323,306700.0
2008-11-21 15:20:00,29.62,29.89,29.24,29.76,426600.0,19.5455,19.7236,19.2947,19.6378,426600.0
2008-11-21 15:30:00,29.76,30.73,29.67,30.53,196100.0,19.6378,20.2779,19.5785,20.1459,196100.0
2008-11-21 15:40:00,30.52,30.68,29.95,30.2,433700.0,20.1393,20.2449,19.7632,19.9282,433700.0
2008-11-21 15:50:00,30.2,30.6,30.11,30.51,826000.0,19.9282,20.1921,19.8688,20.1327,826000.0
2008-11-24 09:30:00,31.01,31.51,30.93,31.11,139100.0,20.4627,20.7926,20.4099,20.5287,139100.0
2008-11-24 09:40:00,31.08,31.15,30.85,31.09,81300.0,20.5089,20.5551,20.3571,20.5155,81300.0
2008-11-24 09:50:00,31.09,31.19,30.94,31.15,101300.0,20.5155,20.5815,20.4165,20.5551,101300.0
2008-11-24 10:00:00,31.15,31.49,31.15,31.48,136500.0,20.5551,20.7794,20.5551,20.7728,136500.0
2008-11-24 10:10:00,31.49,31.59,31.34,31.54,157100.0,20.7794,20.8454,20.6804,20.8124,157100.0
2008-11-24 10:20:00,31.56,31.81,31.46,31.81,143400.0,20.8256,20.9906,20.7596,20.9906,143400.0
2008-11-24 10:30:00,31.81,32.02,31.78,31.79,115700.0,20.9906,21.1292,20.9708,20.9774,115700.0
2008-11-24 10:40:00,31.83,32.09,31.78,31.78,141400.0,21.0038,21.1754,20.9708,20.9708,141400.0
2008-11-24 10:50:00,31.77,32.13,31.7,32.12,142400.0,20.9642,21.2017,20.918,21.1951,142400.0
2008-11-24 11:00:00,32.15,32.26,31.91,31.97,112100.0,21.2149,21.2875,21.0566,21.0962,112100.0
2008-11-24 11:10:00,31.96,32.1,31.87,31.88,127100.0,21.0896,21.1819,21.0302,21.0368,127100.0
2008-11-24 11:20:00,31.86,32.18,31.84,31.89,127900.0,21.0236,21.2347,21.0104,21.0434,127900.0
2008-11-24 11:30:00,31.91,32.1,31.8,31.96,136100.0,21.0566,21.1819,20.984,21.0896,136100.0
2008-11-24 11:40:00,31.96,31.99,31.85,31.92,130200.0,21.0896,21.1094,21.017,21.0632,130200.0
2008-11-24 11:50:00,31.93,32.08,31.88,31.89,97200.0,21.0698,21.1688,21.0368,21.0434,97200.0
2008-11-24 12:00:00,31.9,32.09,31.87,31.96,122500.0,21.05,21.1754,21.0302,21.0896,122500.0
2008-11-24 12:10:00,31.96,31.96,31.55,31.61,121400.0,21.0896,21.0896,20.819,20.8586,121400.0
2008-11-24 12:20:00,31.62,31.65,31.24,31.29,99400.0,20.8652,20.885,20.6145,20.6475,99400.0
2008-11-24 12:30:00,31.3,31.63,31.26,31.26,97900.0,20.654,20.8718,20.6277,20.6277,97900.0
2008-11-24 12:40:00,31.26,31.6,31.2,31.56,78200.0,20.6277,20.852,20.5881,20.8256,78200.0
2008-11-24 12:50:00,31.55,31.79,31.53,31.74,58500.0,20.819,20.9774,20.8058,20.9444,58500.0
2008-11-24 13:00:00,31.76,31.89,31.67,31.67,96100.0,20.9576,21.0434,20.8982,20.8982,96100.0
2008-11-24 13:10:00,31.66,31.75,31.59,31.71,87800.0,20.8916,20.951,20.8454,20.9246,87800.0
2008-11-24 13:20:00,31.71,32.0,31.68,32.0,113000.0,20.9246,21.116,20.9048,21.116,113000.0
2008-11-24 13:30:00,31.97,32.06,31.88,31.94,88300.0,21.0962,21.1556,21.0368,21.0764,88300.0
2008-11-24 13:40:00,31.91,32.0,31.83,31.89,87900.0,21.0566,21.116,21.0038,21.0434,87900.0
2008-11-24 13:50:00,31.88,32.26,31.88,32.26,98500.0,21.0368,21.2875,21.0368,21.2875,98500.0
2008-11-24 14:00:00,32.27,32.28,31.83,31.88,135800.0,21.2941,21.3007,21.0038,21.0368,135800.0
2008-11-24 14:10:00,31.88,31.91,31.67,31.85,152200.0,21.0368,21.0566,20.8982,21.017,152200.0
2008-11-24 14:20:00,31.86,32.15,31.83,32.06,166700.0,21.0236,21.2149,21.0038,21.1556,166700.0
2008-11-24 14:30:00,32.09,32.27,31.96,32.05,181900.0,21.1754,21.2941,21.0896,21.149,181900.0
2008-11-24 14:40:00,32.05,32.05,31.61,31.61,136800.0,21.149,21.149,20.8586,20.8586,136800.0
2008-11-24 14:50:00,31.61,31.8,31.61,31.7,167800.0,20.8586,20.984,20.8586,20.918,167800.0
2008-11-24 15:00:00,31.7,32.04,31.62,32.03,206200.0,20.918,21.1424,20.8652,21.1358,206200.0
2008-11-24 15:10:00,32.05,32.17,31.99,32.1,165200.0,21.149,21.2281,21.1094,21.1819,165200.0
2008-11-24 15:20:00,32.1,32.62,32.07,32.62,202100.0,21.1819,21.5251,21.1622,21.5251,202100.0
2008-11-24 15:30:00,32.62,32.79,32.47,32.73,212400.0,21.5251,21.6373,21.4261,21.5977,212400.0
2008-11-24 15:40:00,32.71,33.1,32.67,32.67,394900.0,21.5845,21.8418,21.5581,21.5581,394900.0
2008-11-24 15:50:00,32.66,32.77,32.0,32.26,577200.0,21.5515,21.6241,21.116,21.2875,577200.0
2008-11-25 09:30:00,33.16,33.19,32.88,32.97,77700.0,21.8814,21.9012,21.6967,21.756,77700.0
2008-11-25 09:40:00,33.0,33.24,32.73,32.89,151600.0,21.7758,21.9342,21.5977,21.7032,151600.0
2008-11-25 09:50:00,32.89,33.0,32.45,32.57,105300.0,21.7032,21.7758,21.4129,21.4921,105300.0
2008-11-25 10:00:00,32.57,33.07,32.56,32.99,188500.0,21.4921,21.822,21.4855,21.7692,188500.0
2008-11-25 10:10:00,32.99,33.01,32.46,32.65,81000.0,21.7692,21.7824,21.4195,21.5449,81000.0
2008-11-25 10:20:00,32.65,32.84,32.56,32.73,111200.0,21.5449,21.6703,21.4855,21.5977,111200.0
2008-11-25 10:30:00,32.72,32.75,32.25,32.26,77100.0,21.5911,21.6109,21.2809,21.2875,77100.0
2008-11-25 10:40:00,32.25,32.31,31.78,31.78,180000.0,21.2809,21.3205,20.9708,20.9708,180000.0
2008-11-25 10:50:00,31.81,32.18,31.8,32.12,95200.0,20.9906,21.2347,20.984,21.1951,95200.0
2008-11-25 11:00:00,32.12,32.17,31.68,31.74,82300.0,21.1951,21.2281,20.9048,20.9444,82300.0
2008-11-25 11:10:00,31.74,32.1,31.74,32.06,53500.0,20.9444,21.1819,20.9444,21.1556,53500.0
2008-11-25 11:20:00,32.05,32.33,32.03,32.27,69700.0,21.149,21.3337,21.1358,21.2941,69700.0
2008-11-25 11:30:00,32.25,32.38,32.18,32.21,58800.0,21.2809,21.3667,21.2347,21.2545,58800.0
2008-11-25 11:40:00,32.18,32.53,32.18,32.47,87500.0,21.2347,21.4657,21.2347,21.4261,87500.0
2008-11-25 11:50:00,32.48,32.68,32.34,32.41,112000.0,21.4327,21.5647,21.3403,21.3865,112000.0
2008-11-25 12:00:00,32.41,32.52,32.27,32.43,133800.0,21.3865,21.4591,21.2941,21.3997,133800.0
2008-11-25 12:10:00,32.42,32.42,32.13,32.3,77400.0,21.3931,21.3931,21.2017,21.3139,77400.0
2008-11-25 12:20:00,32.28,32.31,32.04,32.15,49800.0,21.3007,21.3205,21.1424,21.2149,49800.0
2008-11-25 12:30:00,32.13,32.36,32.13,32.26,71000.0,21.2017,21.3535,21.2017,21.2875,71000.0
2008-11-25 12:40:00,32.25,32.32,31.93,31.99,60100.0,21.2809,21.3271,21.0698,21.1094,60100.0
2008-11-25 12:50:00,31.98,32.03,31.68,31.88,79300.0,21.1028,21.1358,20.9048,21.0368,79300.0
2008-11-25 13:00:00,31.89,31.95,31.72,31.86,91900.0,21.0434,21.083,20.9312,21.0236,91900.0
2008-11-25 13:10:00,31.86,31.97,31.67,31.83,81300.0,21.0236,21.0962,20.8982,21.0038,81300.0
2008-11-25 13:20:00,31.86,32.04,31.76,31.92,71800.0,21.0236,21.1424,20.9576,21.0632,71800.0
2008-11-25 13:30:00,31.95,32.08,31.95,32.06,92300.0,21.083,21.1688,21.083,21.1556,92300.0
2008-11-25 13:40:00,32.06,32.07,31.8,31.99,107200.0,21.1556,21.1622,20.984,21.1094,107200.0
2008-11-25 13:50:00,31.99,31.99,31.64,31.64,109100.0,21.1094,21.1094,20.8784,20.8784,109100.0
2008-11-25 14:00:00,31.64,31.82,31.55,31.62,142300.0,20.8784,20.9972,20.819,20.8652,142300.0
2008-11-25 14:10:00,31.61,31.61,31.2,31.49,134400.0,20.8586,20.8586,20.5881,20.7794,134400.0
2008-11-25 14:20:00,31.48,31.64,31.42,31.43,99100.0,20.7728,20.8784,20.7332,20.7398,99100.0
2008-11-25 14:30:00,31.45,31.67,31.35,31.62,121100.0,20.753,20.8982,20.687,20.8652,121100.0
2008-11-25 14:40:00,31.64,31.66,31.53,31.59,64700.0,20.8784,20.8916,20.8058,20.8454,64700.0
2008-11-25 14:50:00,31.58,32.0,31.48,31.93,119100.0,20.8388,21.116,20.7728,21.0698,119100.0
2008-11-25 15:00:00,31.93,32.19,31.86,31.89,209200.0,21.0698,21.2413,21.0236,21.0434,209200.0
2008-11-25 15:10:00,31.89,31.97,31.75,31.89,198700.0,21.0434,21.0962,20.951,21.0434,198700.0
2008-11-25 15:20:00,31.9,32.0,31.69,31.95,237000.0,21.05,21.116,20.9114,21.083,237000.0
2008-11-25 15:30:00,31.95,32.11,31.79,31.85,206500.0,21.083,21.1885,20.9774,21.017,206500.0
2008-11-25 15:40:00,31.88,32.2,31.82,31.99,347700.0,21.0368,21.2479,20.9972,21.1094,347700.0
2008-11-25 15:50:00,31.99,32.31,31.86,32.08,316800.0,21.1094,21.3205,21.0236,21.1688,316800.0
2008-11-26 09:30:00,31.31,31.68,31.28,31.56,85900.0,20.6606,20.9048,20.6409,20.8256,85900.0
2008-11-26 09:40:00,31.53,31.72,31.39,31.68,107000.0,20.8058,20.9312,20.7134,20.9048,107000.0
2008-11-26 09:50:00,31.68,32.05,31.67,31.88,76000.0,20.9048,21.149,20.8982,21.0368,76000.0
2008-11-26 10:00:00,31.91,32.17,31.86,32.03,87200.0,21.0566,21.2281,21.0236,21.1358,87200.0
2008-11-26 10:10:00,32.0,32.23,31.94,32.21,95700.0,21.116,21.2677,21.0764,21.2545,95700.0
2008-11-26 10:20:00,32.22,32.35,32.09,32.19,73400.0,21.2611,21.3469,21.1754,21.2413,73400.0
2008-11-26 10:30:00,32.18,32.33,32.17,32.3,120900.0,21.2347,21.3337,21.2281,21.3139,120900.0
2008-11-26 10:40:00,32.3,32.32,32.0,32.03,95300.0,21.3139,21.3271,21.116,21.1358,95300.0
2008-11-26 10:50:00,32.02,32.4,32.0,32.33,84700.0,21.1292,21.3799,21.116,21.3337,84700.0
2008-11-26 11:00:00,32.3,32.48,32.28,32.43,81100.0,21.3139,21.4327,21.3007,21.3997,81100.0
2008-11-26 11:10:00,32.43,32.61,32.42,32.56,55600.0,21.3997,21.5185,21.3931,21.4855,55600.0
2008-11-26 11:20:00,32.57,32.77,32.57,32.64,50200.0,21.4921,21.6241,21.4921,21.5383,50200.0
2008-11-26 11:30:00,32.63,32.87,32.56,32.68,87600.0,21.5317,21.6901,21.4855,21.5647,87600.0
2008-11-26 11:40:00,32.69,32.9,32.63,32.88,83300.0,21.5713,21.7098,21.5317,21.6967,83300.0
2008-11-26 11:50:00,32.88,32.93,32.6,32.64,126600.0,21.6967,21.7296,21.5119,21.5383,126600.0
2008-11-26 12:00:00,32.64,32.67,32.52,32.66,73700.0,21.5383,21.5581,21.4591,21.5515,73700.0
2008-11-26 12:10:00,32.66,32.7,32.55,32.64,42300.0,21.5515,21.5779,21.4789,21.5383,42300.0
2008-11-26 12:20:00,32.64,32.73,32.58,32.64,36800.0,21.5383,21.5977,21.4987,21.5383,36800.0
2008-11-26 12:30:00,32.63,32.74,32.59,32.7,20700.0,21.5317,21.6043,21.5053,21.5779,20700.0
2008-11-26 12:40:00,32.71,32.84,32.67,32.82,46000.0,21.5845,21.6703,21.5581,21.6571,46000.0
2008-11-26 12:50:00,32.82,32.86,32.71,32.8,33800.0,21.6571,21.6835,21.5845,21.6439,33800.0
2008-11-26 13:00:00,32.82,33.0,32.82,32.91,52300.0,21.6571,21.7758,21.6571,21.7164,52300.0
2008-11-26 13:10:00,32.91,32.91,32.77,32.87,32800.0,21.7164,21.7164,21.6241,21.6901,32800.0
2008-11-26 13:20:00,32.88,32.92,32.66,32.88,47900.0,21.6967,21.723,21.5515,21.6967,47900.0
2008-11-26 13:30:00,32.9,32.94,32.66,32.76,59700.0,21.7098,21.7362,21.5515,21.6175,59700.0
2008-11-26 13:40:00,32.77,32.83,32.67,32.77,38700.0,21.6241,21.6637,21.5581,21.6241,38700.0
2008-11-26 13:50:00,32.78,32.84,32.61,32.69,41300.0,21.6307,21.6703,21.5185,21.5713,41300.0
2008-11-26 14:00:00,32.69,32.7,32.56,32.67,43100.0,21.5713,21.5779,21.4855,21.5581,43100.0
2008-11-26 14:10:00,32.67,32.78,32.57,32.75,68200.0,21.5581,21.6307,21.4921,21.6109,68200.0
2008-11-26 14:20:00,32.74,33.0,32.74,33.0,63000.0,21.6043,21.7758,21.6043,21.7758,63000.0
2008-11-26 14:30:00,33.0,33.16,32.95,33.03,148300.0,21.7758,21.8814,21.7428,21.7956,148300.0
2008-11-26 14:40:00,33.0,33.35,33.0,33.31,94700.0,21.7758,22.0068,21.7758,21.9804,94700.0
2008-11-26 14:50:00,33.31,33.39,33.28,33.31,79400.0,21.9804,22.0332,21.9606,21.9804,79400.0
2008-11-26 15:00:00,33.31,33.43,33.21,33.23,123400.0,21.9804,22.0596,21.9144,21.9276,123400.0
2008-11-26 15:10:00,33.26,33.52,33.2,33.36,171600.0,21.9474,22.119,21.9078,22.0134,171600.0
2008-11-26 15:20:00,33.35,33.41,33.21,33.36,202400.0,22.0068,22.0464,21.9144,22.0134,202400.0
2008-11-26 15:30:00,33.37,33.54,33.33,33.48,225700.0,22.02,22.1322,21.9936,22.0926,225700.0
2008-11-26 15:40:00,33.49,33.52,33.08,33.14,267100.0,22.0992,22.119,21.8286,21.8682,267100.0
2008-11-26 15:50:00,33.15,33.48,33.14,33.42,300600.0,21.8748,22.0926,21.8682,22.053,300600.0
2008-11-28 09:30:00,32.99,33.45,32.99,33.45,80100.0,21.7692,22.0728,21.7692,22.0728,80100.0
2008-11-28 09:40:00,33.45,33.76,33.44,33.63,26700.0,22.0728,22.2773,22.0662,22.1916,26700.0
2008-11-28 09:50:00,33.62,33.62,33.37,33.47,23700.0,22.185,22.185,22.02,22.086,23700.0
2008-11-28 10:00:00,33.49,33.68,33.48,33.54,23900.0,22.0992,22.2245,22.0926,22.1322,23900.0
2008-11-28 10:10:00,33.55,33.62,33.52,33.59,23400.0,22.1388,22.185,22.119,22.1652,23400.0
2008-11-28 10:20:00,33.58,33.78,33.57,33.65,25300.0,22.1586,22.2905,22.152,22.2048,25300.0
2008-11-28 10:30:00,33.62,33.64,33.51,33.54,17300.0,22.185,22.1982,22.1124,22.1322,17300.0
2008-11-28 10:40:00,33.53,33.64,33.47,33.59,19700.0,22.1256,22.1982,22.086,22.1652,19700.0
2008-11-28 10:50:00,33.58,33.66,33.53,33.63,23300.0,22.1586,22.2114,22.1256,22.1916,23300.0
2008-11-28 11:00:00,33.63,33.63,33.51,33.54,32500.0,22.1916,22.1916,22.1124,22.1322,32500.0
2008-11-28 11:10:00,33.53,33.58,33.45,33.45,25300.0,22.1256,22.1586,22.0728,22.0728,25300.0
2008-11-28 11:20:00,33.45,33.71,33.4,33.68,35100.0,22.0728,22.2443,22.0398,22.2245,35100.0
2008-11-28 11:30:00,33.68,33.7,33.53,33.6,36700.0,22.2245,22.2377,22.1256,22.1718,36700.0
2008-11-28 11:40:00,33.6,33.67,33.54,33.61,46800.0,22.1718,22.218,22.1322,22.1784,46800.0
2008-11-28 11:50:00,33.6,33.61,33.46,33.54,105800.0,22.1718,22.1784,22.0794,22.1322,105800.0
2008-11-28 12:00:00,33.54,33.73,33.54,33.69,126200.0,22.1322,22.2575,22.1322,22.2311,126200.0
2008-11-28 12:10:00,33.69,33.78,33.63,33.66,62600.0,22.2311,22.2905,22.1916,22.2114,62600.0
2008-11-28 12:20:00,33.66,33.82,33.66,33.8,39900.0,22.2114,22.3169,22.2114,22.3037,39900.0
2008-11-28 12:30:00,33.81,33.9,33.72,33.89,46100.0,22.3103,22.3697,22.2509,22.3631,46100.0
2008-11-28 12:40:00,33.89,34.02,33.85,33.91,111700.0,22.3631,22.4489,22.3367,22.3763,111700.0
2008-11-28 12:50:00,33.93,34.12,33.87,34.03,156300.0,22.3895,22.5149,22.3499,22.4555,156300.0
2008-11-28 13:00:00,34.12,34.12,34.0,34.0,242800.0,22.5149,22.5149,22.4357,22.4357,242800.0
2008-11-28 13:10:00,34.12,34.12,34.12,34.12,700.0,22.5149,22.5149,22.5149,22.5149,700.0
2008-11-28 13:20:00,34.12,34.12,34.12,34.12,11000.0,22.5149,22.5149,22.5149,22.5149,11000.0
2008-11-28 13:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 13:50:00,34.12,34.12,34.12,34.12,200.0,22.5149,22.5149,22.5149,22.5149,200.0
2008-11-28 14:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:10:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:20:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 14:50:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:00:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:10:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:20:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:30:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:40:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-11-28 15:50:00,34.12,34.12,34.12,34.12,0.0,22.5149,22.5149,22.5149,22.5149,0.0
2008-12-01 09:30:00,33.22,33.22,32.03,32.81,123000.0,21.921,21.921,21.1358,21.6505,123000.0
2008-12-01 09:40:00,32.77,32.79,32.35,32.43,92000.0,21.6241,21.6373,21.3469,21.3997,92000.0
2008-12-01 09:50:00,32.41,32.42,31.75,31.83,205200.0,21.3865,21.3931,20.951,21.0038,205200.0
2008-12-01 10:00:00,31.82,32.03,31.78,31.89,130700.0,20.9972,21.1358,20.9708,21.0434,130700.0
2008-12-01 10:10:00,31.88,31.9,31.63,31.81,287100.0,21.0368,21.05,20.8718,20.9906,287100.0
2008-12-01 10:20:00,31.8,31.91,31.72,31.79,131800.0,20.984,21.0566,20.9312,20.9774,131800.0
2008-12-01 10:30:00,31.8,31.91,31.69,31.9,112500.0,20.984,21.0566,20.9114,21.05,112500.0
2008-12-01 10:40:00,31.9,32.16,31.84,32.01,183900.0,21.05,21.2215,21.0104,21.1226,183900.0
2008-12-01 10:50:00,32.03,32.07,31.75,31.76,137300.0,21.1358,21.1622,20.951,20.9576,137300.0
2008-12-01 11:00:00,31.77,31.77,31.61,31.64,93200.0,20.9642,20.9642,20.8586,20.8784,93200.0
2008-12-01 11:10:00,31.64,31.73,31.59,31.7,100800.0,20.8784,20.9378,20.8454,20.918,100800.0
2008-12-01 11:20:00,31.69,31.7,31.59,31.61,123900.0,20.9114,20.918,20.8454,20.8586,123900.0
2008-12-01 11:30:00,31.6,31.81,31.6,31.75,55400.0,20.852,20.9906,20.852,20.951,55400.0
2008-12-01 11:40:00,31.77,31.85,31.67,31.69,73200.0,20.9642,21.017,20.8982,20.9114,73200.0
2008-12-01 11:50:00,31.69,31.7,31.58,31.68,76900.0,20.9114,20.918,20.8388,20.9048,76900.0
2008-12-01 12:00:00,31.66,31.79,31.58,31.74,84300.0,20.8916,20.9774,20.8388,20.9444,84300.0
2008-12-01 12:10:00,31.75,31.78,31.66,31.69,95500.0,20.951,20.9708,20.8916,20.9114,95500.0
2008-12-01 12:20:00,31.66,31.7,31.51,31.57,81200.0,20.8916,20.918,20.7926,20.8322,81200.0
2008-12-01 12:30:00,31.58,31.6,31.41,31.43,81400.0,20.8388,20.852,20.7266,20.7398,81400.0
2008-12-01 12:40:00,31.43,31.53,31.34,31.5,66500.0,20.7398,20.8058,20.6804,20.786,66500.0
2008-12-01 12:50:00,31.51,31.61,31.47,31.54,72500.0,20.7926,20.8586,20.7662,20.8124,72500.0
2008-12-01 13:00:00,31.55,31.66,31.55,31.61,34200.0,20.819,20.8916,20.819,20.8586,34200.0
2008-12-01 13:10:00,31.62,31.77,31.62,31.7,67400.0,20.8652,20.9642,20.8652,20.918,67400.0
2008-12-01 13:20:00,31.71,31.71,31.5,31.55,64500.0,20.9246,20.9246,20.786,20.819,64500.0
2008-12-01 13:30:00,31.56,31.78,31.54,31.65,69800.0,20.8256,20.9708,20.8124,20.885,69800.0
2008-12-01 13:40:00,31.65,31.68,31.49,31.51,118200.0,20.885,20.9048,20.7794,20.7926,118200.0
2008-12-01 13:50:00,31.52,31.65,31.43,31.65,78300.0,20.7992,20.885,20.7398,20.885,78300.0
2008-12-01 14:00:00,31.68,31.68,31.41,31.57,85500.0,20.9048,20.9048,20.7266,20.8322,85500.0
2008-12-01 14:10:00,31.56,31.59,31.38,31.45,136500.0,20.8256,20.8454,20.7068,20.753,136500.0
2008-12-01 14:20:00,31.45,31.59,31.37,31.53,113600.0,20.753,20.8454,20.7002,20.8058,113600.0
2008-12-01 14:30:00,31.53,31.69,31.4,31.45,117200.0,20.8058,20.9114,20.72,20.753,117200.0
2008-12-01 14:40:00,31.46,31.63,31.42,31.55,94500.0,20.7596,20.8718,20.7332,20.819,94500.0
2008-12-01 14:50:00,31.54,31.74,31.42,31.48,92000.0,20.8124,20.9444,20.7332,20.7728,92000.0
2008-12-01 15:00:00,31.46,31.55,31.29,31.31,103600.0,20.7596,20.819,20.6475,20.6606,103600.0
2008-12-01 15:10:00,31.31,31.5,31.28,31.31,182600.0,20.6606,20.786,20.6409,20.6606,182600.0
2008-12-01 15:20:00,31.31,31.34,31.19,31.29,226100.0,20.6606,20.6804,20.5815,20.6475,226100.0
2008-12-01 15:30:00,31.29,31.39,31.27,31.29,238200.0,20.6475,20.7134,20.6343,20.6475,238200.0
2008-12-01 15:40:00,31.29,31.32,30.95,31.14,360300.0,20.6475,20.6672,20.4231,20.5485,360300.0
2008-12-01 15:50:00,31.15,31.21,30.74,30.87,558200.0,20.5551,20.5947,20.2845,20.3703,558200.0
2008-12-02 09:30:00,31.34,31.36,30.94,31.21,64800.0,20.6804,20.6936,20.4165,20.5947,64800.0
2008-12-02 09:40:00,31.2,31.2,30.91,31.02,56600.0,20.5881,20.5881,20.3967,20.4693,56600.0
2008-12-02 09:50:00,31.01,31.2,30.83,31.07,56300.0,20.4627,20.5881,20.3439,20.5023,56300.0
2008-12-02 10:00:00,31.08,31.41,31.05,31.36,70900.0,20.5089,20.7266,20.4891,20.6936,70900.0
2008-12-02 10:10:00,31.38,31.66,31.29,31.53,127500.0,20.7068,20.8916,20.6475,20.8058,127500.0
2008-12-02 10:20:00,31.53,31.73,31.42,31.62,137000.0,20.8058,20.9378,20.7332,20.8652,137000.0
2008-12-02 10:30:00,31.62,31.96,31.62,31.92,109500.0,20.8652,21.0896,20.8652,21.0632,109500.0
2008-12-02 10:40:00,31.91,32.0,31.76,31.78,70900.0,21.0566,21.116,20.9576,20.9708,70900.0
2008-12-02 10:50:00,31.79,31.89,31.75,31.86,61000.0,20.9774,21.0434,20.951,21.0236,61000.0
2008-12-02 11:00:00,31.85,31.98,31.78,31.97,111900.0,21.017,21.1028,20.9708,21.0962,111900.0
2008-12-02 11:10:00,31.96,32.05,31.8,31.85,65400.0,21.0896,21.149,20.984,21.017,65400.0
2008-12-02 11:20:00,31.86,32.12,31.84,31.97,68900.0,21.0236,21.1951,21.0104,21.0962,68900.0
2008-12-02 11:30:00,31.98,32.11,31.68,31.73,105700.0,21.1028,21.1885,20.9048,20.9378,105700.0
2008-12-02 11:40:00,31.72,32.03,31.67,32.02,58600.0,20.9312,21.1358,20.8982,21.1292,58600.0
2008-12-02 11:50:00,32.01,32.09,31.93,32.0,71100.0,21.1226,21.1754,21.0698,21.116,71100.0
2008-12-02 12:00:00,32.0,32.17,32.0,32.15,59600.0,21.116,21.2281,21.116,21.2149,59600.0
2008-12-02 12:10:00,32.15,32.25,32.11,32.16,74800.0,21.2149,21.2809,21.1885,21.2215,74800.0
2008-12-02 12:20:00,32.17,32.29,32.14,32.24,48400.0,21.2281,21.3073,21.2083,21.2743,48400.0
2008-12-02 12:30:00,32.25,32.34,32.23,32.34,89700.0,21.2809,21.3403,21.2677,21.3403,89700.0
2008-12-02 12:40:00,32.33,32.34,32.27,32.3,81000.0,21.3337,21.3403,21.2941,21.3139,81000.0
2008-12-02 12:50:00,32.3,32.49,32.27,32.49,93400.0,21.3139,21.4393,21.2941,21.4393,93400.0
2008-12-02 13:00:00,32.48,32.56,32.37,32.45,110500.0,21.4327,21.4855,21.3601,21.4129,110500.0
2008-12-02 13:10:00,32.45,32.75,32.44,32.59,86200.0,21.4129,21.6109,21.4063,21.5053,86200.0
2008-12-02 13:20:00,32.58,32.6,32.49,32.5,70200.0,21.4987,21.5119,21.4393,21.4459,70200.0
2008-12-02 13:30:00,32.51,32.51,32.26,32.33,156900.0,21.4525,21.4525,21.2875,21.3337,156900.0
2008-12-02 13:40:00,32.31,32.5,32.3,32.34,199900.0,21.3205,21.4459,21.3139,21.3403,199900.0
2008-12-02 13:50:00,32.33,32.41,32.28,32.34,183200.0,21.3337,21.3865,21.3007,21.3403,183200.0
2008-12-02 14:00:00,32.34,32.4,31.86,31.91,157800.0,21.3403,21.3799,21.0236,21.0566,157800.0
2008-12-02 14:10:00,31.91,32.01,31.81,31.84,115400.0,21.0566,21.1226,20.9906,21.0104,115400.0
2008-12-02 14:20:00,31.85,31.89,31.63,31.88,132100.0,21.017,21.0434,20.8718,21.0368,132100.0
2008-12-02 14:30:00,31.87,32.13,31.81,32.1,117900.0,21.0302,21.2017,20.9906,21.1819,117900.0
2008-12-02 14:40:00,32.09,32.22,32.02,32.14,127200.0,21.1754,21.2611,21.1292,21.2083,127200.0
2008-12-02 14:50:00,32.13,32.41,32.04,32.37,159200.0,21.2017,21.3865,21.1424,21.3601,159200.0
2008-12-02 15:00:00,32.37,32.38,32.02,32.1,272900.0,21.3601,21.3667,21.1292,21.1819,272900.0
2008-12-02 15:10:00,32.1,32.59,32.02,32.56,173700.0,21.1819,21.5053,21.1292,21.4855,173700.0
2008-12-02 15:20:00,32.55,32.84,32.43,32.67,218500.0,21.4789,21.6703,21.3997,21.5581,218500.0
2008-12-02 15:30:00,32.66,32.86,32.43,32.55,316000.0,21.5515,21.6835,21.3997,21.4789,316000.0
2008-12-02 15:40:00,32.55,32.77,32.21,32.3,341900.0,21.4789,21.6241,21.2545,21.3139,341900.0
2008-12-02 15:50:00,32.31,32.93,32.27,32.59,571900.0,21.3205,21.7296,21.2941,21.5053,571900.0
2008-12-03 09:30:00,30.29,31.78,30.14,31.78,355700.0,19.9876,20.9708,19.8886,20.9708,355700.0
2008-12-03 09:40:00,31.76,31.82,31.45,31.52,209300.0,20.9576,20.9972,20.753,20.7992,209300.0
2008-12-03 09:50:00,31.51,31.68,31.35,31.41,196700.0,20.7926,20.9048,20.687,20.7266,196700.0
2008-12-03 10:00:00,31.4,31.63,31.18,31.53,198000.0,20.72,20.8718,20.5749,20.8058,198000.0
2008-12-03 10:10:00,31.54,31.79,31.51,31.71,137500.0,20.8124,20.9774,20.7926,20.9246,137500.0
2008-12-03 10:20:00,31.7,32.14,31.66,32.1,148800.0,20.918,21.2083,20.8916,21.1819,148800.0
2008-12-03 10:30:00,32.1,32.17,31.99,32.07,103800.0,21.1819,21.2281,21.1094,21.1622,103800.0
2008-12-03 10:40:00,32.06,32.36,31.98,32.31,92800.0,21.1556,21.3535,21.1028,21.3205,92800.0
2008-12-03 10:50:00,32.33,32.66,32.3,32.62,117000.0,21.3337,21.5515,21.3139,21.5251,117000.0
2008-12-03 11:00:00,32.6,32.67,32.3,32.38,99200.0,21.5119,21.5581,21.3139,21.3667,99200.0
2008-12-03 11:10:00,32.38,32.89,32.37,32.66,84500.0,21.3667,21.7032,21.3601,21.5515,84500.0
2008-12-03 11:20:00,32.65,32.68,32.26,32.28,124400.0,21.5449,21.5647,21.2875,21.3007,124400.0
2008-12-03 11:30:00,32.28,32.38,32.16,32.19,161900.0,21.3007,21.3667,21.2215,21.2413,161900.0
2008-12-03 11:40:00,32.19,32.3,31.98,32.08,170900.0,21.2413,21.3139,21.1028,21.1688,170900.0
2008-12-03 11:50:00,32.09,32.33,32.0,32.28,76600.0,21.1754,21.3337,21.116,21.3007,76600.0
2008-12-03 12:00:00,32.29,32.29,31.9,31.9,87300.0,21.3073,21.3073,21.05,21.05,87300.0
2008-12-03 12:10:00,31.92,32.06,31.74,31.74,92200.0,21.0632,21.1556,20.9444,20.9444,92200.0
2008-12-03 12:20:00,31.75,32.08,31.73,32.03,79600.0,20.951,21.1688,20.9378,21.1358,79600.0
2008-12-03 12:30:00,32.03,32.24,32.03,32.21,104900.0,21.1358,21.2743,21.1358,21.2545,104900.0
2008-12-03 12:40:00,32.19,32.2,31.95,32.02,98900.0,21.2413,21.2479,21.083,21.1292,98900.0
2008-12-03 12:50:00,32.01,32.28,31.93,32.06,99000.0,21.1226,21.3007,21.0698,21.1556,99000.0
2008-12-03 13:00:00,32.07,32.1,31.95,31.97,58300.0,21.1622,21.1819,21.083,21.0962,58300.0
2008-12-03 13:10:00,31.98,32.06,31.91,31.99,43500.0,21.1028,21.1556,21.0566,21.1094,43500.0
2008-12-03 13:20:00,31.99,32.05,31.63,31.67,168800.0,21.1094,21.149,20.8718,20.8982,168800.0
2008-12-03 13:30:00,31.65,31.66,31.45,31.47,76000.0,20.885,20.8916,20.753,20.7662,76000.0
2008-12-03 13:40:00,31.46,31.46,31.23,31.37,135200.0,20.7596,20.7596,20.6079,20.7002,135200.0
2008-12-03 13:50:00,31.37,31.5,31.24,31.4,145800.0,20.7002,20.786,20.6145,20.72,145800.0
2008-12-03 14:00:00,31.4,31.61,31.28,31.52,160600.0,20.72,20.8586,20.6409,20.7992,160600.0
2008-12-03 14:10:00,31.51,31.72,31.46,31.64,180100.0,20.7926,20.9312,20.7596,20.8784,180100.0
2008-12-03 14:20:00,31.64,31.94,31.54,31.72,154400.0,20.8784,21.0764,20.8124,20.9312,154400.0
2008-12-03 14:30:00,31.71,32.0,31.71,31.78,303200.0,20.9246,21.116,20.9246,20.9708,303200.0
2008-12-03 14:40:00,31.77,32.2,31.75,32.0,120900.0,20.9642,21.2479,20.951,21.116,120900.0
2008-12-03 14:50:00,32.0,32.22,31.78,31.78,139500.0,21.116,21.2611,20.9708,20.9708,139500.0
2008-12-03 15:00:00,31.8,32.1,31.54,31.96,137900.0,20.984,21.1819,20.8124,21.0896,137900.0
2008-12-03 15:10:00,31.95,31.98,31.58,31.87,155500.0,21.083,21.1028,20.8388,21.0302,155500.0
2008-12-03 15:20:00,31.88,32.02,31.51,31.79,191900.0,21.0368,21.1292,20.7926,20.9774,191900.0
2008-12-03 15:30:00,31.81,32.12,31.59,32.11,197300.0,20.9906,21.1951,20.8454,21.1885,197300.0
2008-12-03 15:40:00,32.11,32.35,31.99,32.17,164200.0,21.1885,21.3469,21.1094,21.2281,164200.0
2008-12-03 15:50:00,32.16,32.52,32.11,32.38,244000.0,21.2215,21.4591,21.1885,21.3667,244000.0
2008-12-04 09:30:00,32.03,32.25,31.85,31.97,115300.0,21.1358,21.2809,21.017,21.0962,115300.0
2008-12-04 09:40:00,32.0,32.35,31.97,32.04,138100.0,21.116,21.3469,21.0962,21.1424,138100.0
2008-12-04 09:50:00,32.06,32.1,31.88,31.89,126900.0,21.1556,21.1819,21.0368,21.0434,126900.0
2008-12-04 10:00:00,31.88,32.16,31.79,31.86,131700.0,21.0368,21.2215,20.9774,21.0236,131700.0
2008-12-04 10:10:00,31.88,31.95,31.73,31.8,108000.0,21.0368,21.083,20.9378,20.984,108000.0
2008-12-04 10:20:00,31.82,32.17,31.76,31.93,124100.0,20.9972,21.2281,20.9576,21.0698,124100.0
2008-12-04 10:30:00,31.94,32.39,31.93,32.33,83400.0,21.0764,21.3733,21.0698,21.3337,83400.0
2008-12-04 10:40:00,32.31,32.46,32.3,32.39,122400.0,21.3205,21.4195,21.3139,21.3733,122400.0
2008-12-04 10:50:00,32.38,32.76,32.27,32.75,81800.0,21.3667,21.6175,21.2941,21.6109,81800.0
2008-12-04 11:00:00,32.75,32.82,32.42,32.44,123000.0,21.6109,21.6571,21.3931,21.4063,123000.0
2008-12-04 11:10:00,32.44,32.73,32.42,32.61,56600.0,21.4063,21.5977,21.3931,21.5185,56600.0
2008-12-04 11:20:00,32.61,32.77,32.53,32.65,53100.0,21.5185,21.6241,21.4657,21.5449,53100.0
2008-12-04 11:30:00,32.64,32.64,32.4,32.53,75500.0,21.5383,21.5383,21.3799,21.4657,75500.0
2008-12-04 11:40:00,32.51,32.65,32.4,32.61,74600.0,21.4525,21.5449,21.3799,21.5185,74600.0
2008-12-04 11:50:00,32.62,32.72,32.49,32.49,72000.0,21.5251,21.5911,21.4393,21.4393,72000.0
2008-12-04 12:00:00,32.49,32.5,32.3,32.33,83900.0,21.4393,21.4459,21.3139,21.3337,83900.0
2008-12-04 12:10:00,32.33,32.35,32.13,32.13,52800.0,21.3337,21.3469,21.2017,21.2017,52800.0
2008-12-04 12:20:00,32.13,32.4,32.1,32.3,46300.0,21.2017,21.3799,21.1819,21.3139,46300.0
2008-12-04 12:30:00,32.3,32.43,32.21,32.42,44200.0,21.3139,21.3997,21.2545,21.3931,44200.0
2008-12-04 12:40:00,32.4,32.54,32.39,32.4,26400.0,21.3799,21.4723,21.3733,21.3799,26400.0
2008-12-04 12:50:00,32.41,32.5,32.29,32.4,35400.0,21.3865,21.4459,21.3073,21.3799,35400.0
2008-12-04 13:00:00,32.41,32.44,32.22,32.24,32400.0,21.3865,21.4063,21.2611,21.2743,32400.0
2008-12-04 13:10:00,32.25,32.31,32.16,32.24,97800.0,21.2809,21.3205,21.2215,21.2743,97800.0
2008-12-04 13:20:00,32.22,32.34,32.2,32.2,86000.0,21.2611,21.3403,21.2479,21.2479,86000.0
2008-12-04 13:30:00,32.21,32.4,32.15,32.34,75700.0,21.2545,21.3799,21.2149,21.3403,75700.0
2008-12-04 13:40:00,32.34,32.5,32.23,32.43,68100.0,21.3403,21.4459,21.2677,21.3997,68100.0
2008-12-04 13:50:00,32.43,32.57,32.35,32.38,85200.0,21.3997,21.4921,21.3469,21.3667,85200.0
2008-12-04 14:00:00,32.37,32.6,32.35,32.49,42800.0,21.3601,21.5119,21.3469,21.4393,42800.0
2008-12-04 14:10:00,32.51,32.6,32.28,32.37,75800.0,21.4525,21.5119,21.3007,21.3601,75800.0
2008-12-04 14:20:00,32.36,32.57,32.34,32.4,61600.0,21.3535,21.4921,21.3403,21.3799,61600.0
2008-12-04 14:30:00,32.39,32.63,32.36,32.57,70100.0,21.3733,21.5317,21.3535,21.4921,70100.0
2008-12-04 14:40:00,32.57,32.57,32.16,32.34,81500.0,21.4921,21.4921,21.2215,21.3403,81500.0
2008-12-04 14:50:00,32.34,32.44,32.18,32.18,77800.0,21.3403,21.4063,21.2347,21.2347,77800.0
2008-12-04 15:00:00,32.19,32.23,31.76,31.86,127700.0,21.2413,21.2677,20.9576,21.0236,127700.0
2008-12-04 15:10:00,31.88,32.04,31.51,31.62,186700.0,21.0368,21.1424,20.7926,20.8652,186700.0
2008-12-04 15:20:00,31.62,31.75,31.5,31.67,349900.0,20.8652,20.951,20.786,20.8982,349900.0
2008-12-04 15:30:00,31.69,31.79,31.27,31.36,333000.0,20.9114,20.9774,20.6343,20.6936,333000.0
2008-12-04 15:40:00,31.35,31.81,31.33,31.6,272700.0,20.687,20.9906,20.6738,20.852,272700.0
2008-12-04 15:50:00,31.58,31.92,31.39,31.82,251100.0,20.8388,21.0632,20.7134,20.9972,251100.0
2008-12-05 09:30:00,31.38,31.77,31.22,31.6,62800.0,20.7068,20.9642,20.6013,20.852,62800.0
2008-12-05 09:40:00,31.6,31.75,31.0,31.03,65300.0,20.852,20.951,20.4561,20.4759,65300.0
2008-12-05 09:50:00,31.02,31.31,30.88,30.91,101000.0,20.4693,20.6606,20.3769,20.3967,101000.0
2008-12-05 10:00:00,30.91,31.15,30.85,31.1,105800.0,20.3967,20.5551,20.3571,20.5221,105800.0
2008-12-05 10:10:00,31.09,31.13,30.86,30.98,110600.0,20.5155,20.5419,20.3637,20.4429,110600.0
2008-12-05 10:20:00,30.98,31.02,30.8,30.96,90200.0,20.4429,20.4693,20.3241,20.4297,90200.0
2008-12-05 10:30:00,30.95,31.04,30.86,30.96,111300.0,20.4231,20.4825,20.3637,20.4297,111300.0
2008-12-05 10:40:00,30.95,31.02,30.7,31.02,104300.0,20.4231,20.4693,20.2581,20.4693,104300.0
2008-12-05 10:50:00,31.01,31.13,30.85,31.02,83200.0,20.4627,20.5419,20.3571,20.4693,83200.0
2008-12-05 11:00:00,31.01,31.06,30.85,30.98,77800.0,20.4627,20.4957,20.3571,20.4429,77800.0
2008-12-05 11:10:00,31.01,31.12,30.74,30.85,101800.0,20.4627,20.5353,20.2845,20.3571,101800.0
2008-12-05 11:20:00,30.86,30.88,30.64,30.67,82400.0,20.3637,20.3769,20.2185,20.2383,82400.0
2008-12-05 11:30:00,30.68,30.85,30.57,30.85,81900.0,20.2449,20.3571,20.1723,20.3571,81900.0
2008-12-05 11:40:00,30.86,30.96,30.72,30.72,81600.0,20.3637,20.4297,20.2713,20.2713,81600.0
2008-12-05 11:50:00,30.73,31.04,30.73,30.97,63000.0,20.2779,20.4825,20.2779,20.4363,63000.0
2008-12-05 12:00:00,30.98,31.18,30.95,31.14,65800.0,20.4429,20.5749,20.4231,20.5485,65800.0
2008-12-05 12:10:00,31.15,31.15,30.98,31.12,72400.0,20.5551,20.5551,20.4429,20.5353,72400.0
2008-12-05 12:20:00,31.1,31.18,31.0,31.17,99400.0,20.5221,20.5749,20.4561,20.5683,99400.0
2008-12-05 12:30:00,31.16,31.16,30.84,30.99,100900.0,20.5617,20.5617,20.3505,20.4495,100900.0
2008-12-05 12:40:00,30.99,31.09,30.88,31.03,126700.0,20.4495,20.5155,20.3769,20.4759,126700.0
2008-12-05 12:50:00,31.01,31.12,30.89,31.04,94600.0,20.4627,20.5353,20.3835,20.4825,94600.0
2008-12-05 13:00:00,31.05,31.26,31.05,31.21,177500.0,20.4891,20.6277,20.4891,20.5947,177500.0
2008-12-05 13:10:00,31.2,31.34,31.03,31.03,166200.0,20.5881,20.6804,20.4759,20.4759,166200.0
2008-12-05 13:20:00,31.04,31.1,30.93,31.0,148100.0,20.4825,20.5221,20.4099,20.4561,148100.0
2008-12-05 13:30:00,30.99,31.16,30.96,31.11,106000.0,20.4495,20.5617,20.4297,20.5287,106000.0
2008-12-05 13:40:00,31.11,31.38,31.1,31.33,182300.0,20.5287,20.7068,20.5221,20.6738,182300.0
2008-12-05 13:50:00,31.32,31.54,31.27,31.27,157200.0,20.6672,20.8124,20.6343,20.6343,157200.0
2008-12-05 14:00:00,31.27,31.39,31.18,31.2,167300.0,20.6343,20.7134,20.5749,20.5881,167300.0
2008-12-05 14:10:00,31.2,31.31,31.01,31.17,170800.0,20.5881,20.6606,20.4627,20.5683,170800.0
2008-12-05 14:20:00,31.18,31.48,31.13,31.26,133100.0,20.5749,20.7728,20.5419,20.6277,133100.0
2008-12-05 14:30:00,31.27,31.58,31.23,31.54,127000.0,20.6343,20.8388,20.6079,20.8124,127000.0
2008-12-05 14:40:00,31.58,32.15,31.57,32.12,150600.0,20.8388,21.2149,20.8322,21.1951,150600.0
2008-12-05 14:50:00,32.13,32.18,31.91,32.04,172600.0,21.2017,21.2347,21.0566,21.1424,172600.0
2008-12-05 15:00:00,32.03,32.08,31.49,31.66,255000.0,21.1358,21.1688,20.7794,20.8916,255000.0
2008-12-05 15:10:00,31.66,32.21,31.65,31.95,231000.0,20.8916,21.2545,20.885,21.083,231000.0
2008-12-05 15:20:00,31.94,32.24,31.79,32.17,225700.0,21.0764,21.2743,20.9774,21.2281,225700.0
2008-12-05 15:30:00,32.17,32.6,32.16,32.44,289200.0,21.2281,21.5119,21.2215,21.4063,289200.0
2008-12-05 15:40:00,32.45,32.67,32.23,32.28,377500.0,21.4129,21.5581,21.2677,21.3007,377500.0
2008-12-05 15:50:00,32.28,32.48,32.25,32.4,496100.0,21.3007,21.4327,21.2809,21.3799,496100.0
2008-12-08 09:30:00,33.2,34.53,32.44,33.38,206200.0,21.9078,22.7854,21.4063,22.0266,206200.0
2008-12-08 09:40:00,33.36,33.7,33.17,33.58,185300.0,22.0134,22.2377,21.888,22.1586,185300.0
2008-12-08 09:50:00,33.6,33.61,32.17,32.4,348800.0,22.1718,22.1784,21.2281,21.3799,348800.0
2008-12-08 10:00:00,32.41,32.67,32.22,32.45,202300.0,21.3865,21.5581,21.2611,21.4129,202300.0
2008-12-08 10:10:00,32.46,32.46,31.75,31.78,377800.0,21.4195,21.4195,20.951,20.9708,377800.0
2008-12-08 10:20:00,31.79,32.33,31.79,32.27,327500.0,20.9774,21.3337,20.9774,21.2941,327500.0
2008-12-08 10:30:00,32.26,32.56,32.14,32.55,206100.0,21.2875,21.4855,21.2083,21.4789,206100.0
2008-12-08 10:40:00,32.55,32.85,32.55,32.79,121400.0,21.4789,21.6769,21.4789,21.6373,121400.0
2008-12-08 10:50:00,32.79,32.99,32.76,32.93,155100.0,21.6373,21.7692,21.6175,21.7296,155100.0
2008-12-08 11:00:00,32.94,33.0,32.72,32.81,233000.0,21.7362,21.7758,21.5911,21.6505,233000.0
2008-12-08 11:10:00,32.8,32.82,32.47,32.54,169300.0,21.6439,21.6571,21.4261,21.4723,169300.0
2008-12-08 11:20:00,32.54,32.66,32.48,32.62,146600.0,21.4723,21.5515,21.4327,21.5251,146600.0
2008-12-08 11:30:00,32.62,32.81,32.56,32.67,65100.0,21.5251,21.6505,21.4855,21.5581,65100.0
2008-12-08 11:40:00,32.66,32.67,32.5,32.59,69700.0,21.5515,21.5581,21.4459,21.5053,69700.0
2008-12-08 11:50:00,32.59,32.6,32.44,32.5,63000.0,21.5053,21.5119,21.4063,21.4459,63000.0
2008-12-08 12:00:00,32.52,32.56,32.41,32.45,77100.0,21.4591,21.4855,21.3865,21.4129,77100.0
2008-12-08 12:10:00,32.46,32.76,32.43,32.73,65200.0,21.4195,21.6175,21.3997,21.5977,65200.0
2008-12-08 12:20:00,32.73,32.79,32.65,32.67,37600.0,21.5977,21.6373,21.5449,21.5581,37600.0
2008-12-08 12:30:00,32.67,32.72,32.6,32.63,46200.0,21.5581,21.5911,21.5119,21.5317,46200.0
2008-12-08 12:40:00,32.61,32.73,32.6,32.63,32000.0,21.5185,21.5977,21.5119,21.5317,32000.0
2008-12-08 12:50:00,32.63,32.68,32.5,32.55,57600.0,21.5317,21.5647,21.4459,21.4789,57600.0
2008-12-08 13:00:00,32.56,32.73,32.56,32.69,47300.0,21.4855,21.5977,21.4855,21.5713,47300.0
2008-12-08 13:10:00,32.68,32.78,32.49,32.52,73400.0,21.5647,21.6307,21.4393,21.4591,73400.0
2008-12-08 13:20:00,32.51,32.7,32.45,32.61,65000.0,21.4525,21.5779,21.4129,21.5185,65000.0
2008-12-08 13:30:00,32.61,32.61,32.38,32.58,94500.0,21.5185,21.5185,21.3667,21.4987,94500.0
2008-12-08 13:40:00,32.58,32.72,32.54,32.58,53800.0,21.4987,21.5911,21.4723,21.4987,53800.0
2008-12-08 13:50:00,32.58,32.69,32.51,32.65,48900.0,21.4987,21.5713,21.4525,21.5449,48900.0
2008-12-08 14:00:00,32.65,32.81,32.62,32.71,61100.0,21.5449,21.6505,21.5251,21.5845,61100.0
2008-12-08 14:10:00,32.71,32.8,32.69,32.74,72600.0,21.5845,21.6439,21.5713,21.6043,72600.0
2008-12-08 14:20:00,32.76,32.94,32.76,32.85,69300.0,21.6175,21.7362,21.6175,21.6769,69300.0
2008-12-08 14:30:00,32.87,32.95,32.73,32.93,69100.0,21.6901,21.7428,21.5977,21.7296,69100.0
2008-12-08 14:40:00,32.94,33.24,32.89,33.16,96500.0,21.7362,21.9342,21.7032,21.8814,96500.0
2008-12-08 14:50:00,33.15,33.26,33.1,33.26,103600.0,21.8748,21.9474,21.8418,21.9474,103600.0
2008-12-08 15:00:00,33.26,33.38,33.13,33.28,197500.0,21.9474,22.0266,21.8616,21.9606,197500.0
2008-12-08 15:10:00,33.27,33.39,33.18,33.27,159400.0,21.954,22.0332,21.8946,21.954,159400.0
2008-12-08 15:20:00,33.28,33.42,33.18,33.38,112700.0,21.9606,22.053,21.8946,22.0266,112700.0
2008-12-08 15:30:00,33.38,33.47,33.05,33.05,246700.0,22.0266,22.086,21.8088,21.8088,246700.0
2008-12-08 15:40:00,33.05,33.18,32.55,32.62,336500.0,21.8088,21.8946,21.4789,21.5251,336500.0
2008-12-08 15:50:00,32.63,33.0,32.62,32.82,469500.0,21.5317,21.7758,21.5251,21.6571,469500.0
2008-12-09 09:30:00,31.73,32.28,31.59,32.17,346700.0,20.9378,21.3007,20.8454,21.2281,346700.0
2008-12-09 09:40:00,32.16,32.25,31.94,31.97,469900.0,21.2215,21.2809,21.0764,21.0962,469900.0
2008-12-09 09:50:00,31.98,32.17,31.96,32.01,151000.0,21.1028,21.2281,21.0896,21.1226,151000.0
2008-12-09 10:00:00,32.03,32.33,32.03,32.21,316500.0,21.1358,21.3337,21.1358,21.2545,316500.0
2008-12-09 10:10:00,32.22,32.42,32.21,32.29,211400.0,21.2611,21.3931,21.2545,21.3073,211400.0
2008-12-09 10:20:00,32.29,32.52,32.25,32.41,276500.0,21.3073,21.4591,21.2809,21.3865,276500.0
2008-12-09 10:30:00,32.4,32.81,32.4,32.52,213400.0,21.3799,21.6505,21.3799,21.4591,213400.0
2008-12-09 10:40:00,32.5,32.94,32.45,32.81,316100.0,21.4459,21.7362,21.4129,21.6505,316100.0
2008-12-09 10:50:00,32.81,33.01,32.81,32.96,134800.0,21.6505,21.7824,21.6505,21.7494,134800.0
2008-12-09 11:00:00,32.96,33.03,32.73,32.78,105100.0,21.7494,21.7956,21.5977,21.6307,105100.0
2008-12-09 11:10:00,32.78,32.8,32.6,32.65,66700.0,21.6307,21.6439,21.5119,21.5449,66700.0
2008-12-09 11:20:00,32.65,32.76,32.57,32.61,73700.0,21.5449,21.6175,21.4921,21.5185,73700.0
2008-12-09 11:30:00,32.62,32.82,32.59,32.68,82100.0,21.5251,21.6571,21.5053,21.5647,82100.0
2008-12-09 11:40:00,32.67,32.83,32.6,32.61,84500.0,21.5581,21.6637,21.5119,21.5185,84500.0
2008-12-09 11:50:00,32.62,32.78,32.62,32.62,68100.0,21.5251,21.6307,21.5251,21.5251,68100.0
2008-12-09 12:00:00,32.62,32.82,32.58,32.77,96200.0,21.5251,21.6571,21.4987,21.6241,96200.0
2008-12-09 12:10:00,32.77,32.85,32.56,32.75,89800.0,21.6241,21.6769,21.4855,21.6109,89800.0
2008-12-09 12:20:00,32.76,32.77,32.56,32.75,61500.0,21.6175,21.6241,21.4855,21.6109,61500.0
2008-12-09 12:30:00,32.74,32.91,32.74,32.89,118600.0,21.6043,21.7164,21.6043,21.7032,118600.0
2008-12-09 12:40:00,32.9,32.92,32.79,32.8,84800.0,21.7098,21.723,21.6373,21.6439,84800.0
2008-12-09 12:50:00,32.8,32.9,32.79,32.82,178700.0,21.6439,21.7098,21.6373,21.6571,178700.0
2008-12-09 13:00:00,32.83,32.99,32.82,32.96,136300.0,21.6637,21.7692,21.6571,21.7494,136300.0
2008-12-09 13:10:00,32.97,33.0,32.74,32.74,151000.0,21.756,21.7758,21.6043,21.6043,151000.0
2008-12-09 13:20:00,32.73,32.94,32.72,32.82,82700.0,21.5977,21.7362,21.5911,21.6571,82700.0
2008-12-09 13:30:00,32.81,32.91,32.62,32.75,108600.0,21.6505,21.7164,21.5251,21.6109,108600.0
2008-12-09 13:40:00,32.73,32.86,32.62,32.86,71400.0,21.5977,21.6835,21.5251,21.6835,71400.0
2008-12-09 13:50:00,32.87,32.87,32.58,32.66,102200.0,21.6901,21.6901,21.4987,21.5515,102200.0
2008-12-09 14:00:00,32.65,32.67,32.36,32.39,97700.0,21.5449,21.5581,21.3535,21.3733,97700.0
2008-12-09 14:10:00,32.4,32.6,32.37,32.58,132600.0,21.3799,21.5119,21.3601,21.4987,132600.0
2008-12-09 14:20:00,32.58,32.58,32.32,32.41,149200.0,21.4987,21.4987,21.3271,21.3865,149200.0
2008-12-09 14:30:00,32.4,32.53,32.31,32.52,138600.0,21.3799,21.4657,21.3205,21.4591,138600.0
2008-12-09 14:40:00,32.53,32.75,32.48,32.69,129000.0,21.4657,21.6109,21.4327,21.5713,129000.0
2008-12-09 14:50:00,32.68,32.88,32.52,32.82,118300.0,21.5647,21.6967,21.4591,21.6571,118300.0
2008-12-09 15:00:00,32.83,32.97,32.62,32.87,141400.0,21.6637,21.756,21.5251,21.6901,141400.0
2008-12-09 15:10:00,32.86,32.87,32.53,32.77,158600.0,21.6835,21.6901,21.4657,21.6241,158600.0
2008-12-09 15:20:00,32.78,32.87,32.37,32.42,243000.0,21.6307,21.6901,21.3601,21.3931,243000.0
2008-12-09 15:30:00,32.42,32.62,32.34,32.54,292100.0,21.3931,21.5251,21.3403,21.4723,292100.0
2008-12-09 15:40:00,32.54,32.7,32.25,32.29,470000.0,21.4723,21.5779,21.2809,21.3073,470000.0
2008-12-09 15:50:00,32.29,32.34,32.06,32.24,785300.0,21.3073,21.3403,21.1556,21.2743,785300.0
2008-12-10 09:30:00,32.51,32.79,32.11,32.65,112900.0,21.4525,21.6373,21.1885,21.5449,112900.0
2008-12-10 09:40:00,32.63,32.82,32.54,32.7,92700.0,21.5317,21.6571,21.4723,21.5779,92700.0
2008-12-10 09:50:00,32.69,32.75,32.49,32.58,107000.0,21.5713,21.6109,21.4393,21.4987,107000.0
2008-12-10 10:00:00,32.59,32.67,32.5,32.53,200100.0,21.5053,21.5581,21.4459,21.4657,200100.0
2008-12-10 10:10:00,32.55,32.64,32.5,32.57,135000.0,21.4789,21.5383,21.4459,21.4921,135000.0
2008-12-10 10:20:00,32.56,32.57,32.25,32.29,127600.0,21.4855,21.4921,21.2809,21.3073,127600.0
2008-12-10 10:30:00,32.28,32.53,32.28,32.48,185400.0,21.3007,21.4657,21.3007,21.4327,185400.0
2008-12-10 10:40:00,32.49,32.51,32.33,32.37,96300.0,21.4393,21.4525,21.3337,21.3601,96300.0
2008-12-10 10:50:00,32.36,32.43,32.31,32.41,127100.0,21.3535,21.3997,21.3205,21.3865,127100.0
2008-12-10 11:00:00,32.43,32.56,32.32,32.33,137700.0,21.3997,21.4855,21.3271,21.3337,137700.0
2008-12-10 11:10:00,32.34,32.56,32.34,32.53,94400.0,21.3403,21.4855,21.3403,21.4657,94400.0
2008-12-10 11:20:00,32.54,32.59,32.38,32.45,107700.0,21.4723,21.5053,21.3667,21.4129,107700.0
2008-12-10 11:30:00,32.45,32.53,32.35,32.5,93400.0,21.4129,21.4657,21.3469,21.4459,93400.0
2008-12-10 11:40:00,32.5,32.68,32.42,32.58,103700.0,21.4459,21.5647,21.3931,21.4987,103700.0
2008-12-10 11:50:00,32.57,32.7,32.55,32.64,105700.0,21.4921,21.5779,21.4789,21.5383,105700.0
2008-12-10 12:00:00,32.64,32.74,32.54,32.65,82600.0,21.5383,21.6043,21.4723,21.5449,82600.0
2008-12-10 12:10:00,32.63,32.88,32.63,32.72,79300.0,21.5317,21.6967,21.5317,21.5911,79300.0
2008-12-10 12:20:00,32.72,32.74,32.46,32.53,78400.0,21.5911,21.6043,21.4195,21.4657,78400.0
2008-12-10 12:30:00,32.53,32.6,32.36,32.5,65600.0,21.4657,21.5119,21.3535,21.4459,65600.0
2008-12-10 12:40:00,32.49,32.6,32.47,32.52,62200.0,21.4393,21.5119,21.4261,21.4591,62200.0
2008-12-10 12:50:00,32.52,32.64,32.43,32.47,63700.0,21.4591,21.5383,21.3997,21.4261,63700.0
2008-12-10 13:00:00,32.46,32.64,32.42,32.6,74200.0,21.4195,21.5383,21.3931,21.5119,74200.0
2008-12-10 13:10:00,32.61,32.77,32.59,32.72,87300.0,21.5185,21.6241,21.5053,21.5911,87300.0
2008-12-10 13:20:00,32.72,32.8,32.6,32.61,59600.0,21.5911,21.6439,21.5119,21.5185,59600.0
2008-12-10 13:30:00,32.61,32.74,32.46,32.54,77100.0,21.5185,21.6043,21.4195,21.4723,77100.0
2008-12-10 13:40:00,32.55,32.58,32.4,32.56,87600.0,21.4789,21.4987,21.3799,21.4855,87600.0
2008-12-10 13:50:00,32.55,32.55,32.32,32.41,132400.0,21.4789,21.4789,21.3271,21.3865,132400.0
2008-12-10 14:00:00,32.42,32.48,32.33,32.43,155400.0,21.3931,21.4327,21.3337,21.3997,155400.0
2008-12-10 14:10:00,32.44,32.5,32.42,32.43,98500.0,21.4063,21.4459,21.3931,21.3997,98500.0
2008-12-10 14:20:00,32.44,32.47,32.24,32.4,180300.0,21.4063,21.4261,21.2743,21.3799,180300.0
2008-12-10 14:30:00,32.41,32.51,32.23,32.5,125400.0,21.3865,21.4525,21.2677,21.4459,125400.0
2008-12-10 14:40:00,32.51,32.58,32.44,32.5,214300.0,21.4525,21.4987,21.4063,21.4459,214300.0
2008-12-10 14:50:00,32.49,32.71,32.43,32.58,176400.0,21.4393,21.5845,21.3997,21.4987,176400.0
2008-12-10 15:00:00,32.56,32.63,32.35,32.53,174900.0,21.4855,21.5317,21.3469,21.4657,174900.0
2008-12-10 15:10:00,32.52,32.62,32.36,32.45,142600.0,21.4591,21.5251,21.3535,21.4129,142600.0
2008-12-10 15:20:00,32.46,32.62,32.3,32.56,251600.0,21.4195,21.5251,21.3139,21.4855,251600.0
2008-12-10 15:30:00,32.58,32.59,32.21,32.28,217800.0,21.4987,21.5053,21.2545,21.3007,217800.0
2008-12-10 15:40:00,32.28,32.53,32.28,32.37,285500.0,21.3007,21.4657,21.3007,21.3601,285500.0
2008-12-10 15:50:00,32.37,32.57,32.35,32.48,318400.0,21.3601,21.4921,21.3469,21.4327,318400.0
2008-12-11 09:30:00,32.19,32.19,31.46,31.58,194800.0,21.2413,21.2413,20.7596,20.8388,194800.0
2008-12-11 09:40:00,31.58,31.73,31.5,31.66,187800.0,20.8388,20.9378,20.786,20.8916,187800.0
2008-12-11 09:50:00,31.65,31.85,31.61,31.79,175800.0,20.885,21.017,20.8586,20.9774,175800.0
2008-12-11 10:00:00,31.79,31.94,31.71,31.9,192400.0,20.9774,21.0764,20.9246,21.05,192400.0
2008-12-11 10:10:00,31.9,32.02,31.7,31.76,190600.0,21.05,21.1292,20.918,20.9576,190600.0
2008-12-11 10:20:00,31.76,31.94,31.75,31.88,213200.0,20.9576,21.0764,20.951,21.0368,213200.0
2008-12-11 10:30:00,31.86,32.1,31.82,31.92,154300.0,21.0236,21.1819,20.9972,21.0632,154300.0
2008-12-11 10:40:00,31.92,31.96,31.76,31.92,92600.0,21.0632,21.0896,20.9576,21.0632,92600.0
2008-12-11 10:50:00,31.92,31.99,31.84,31.97,45700.0,21.0632,21.1094,21.0104,21.0962,45700.0
2008-12-11 11:00:00,31.97,32.09,31.9,32.05,54200.0,21.0962,21.1754,21.05,21.149,54200.0
2008-12-11 11:10:00,32.04,32.22,32.02,32.04,128300.0,21.1424,21.2611,21.1292,21.1424,128300.0
2008-12-11 11:20:00,32.05,32.1,31.91,32.0,101900.0,21.149,21.1819,21.0566,21.116,101900.0
2008-12-11 11:30:00,31.97,32.06,31.91,32.04,57200.0,21.0962,21.1556,21.0566,21.1424,57200.0
2008-12-11 11:40:00,32.03,32.08,31.93,31.97,64700.0,21.1358,21.1688,21.0698,21.0962,64700.0
2008-12-11 11:50:00,31.95,32.0,31.88,31.98,60100.0,21.083,21.116,21.0368,21.1028,60100.0
2008-12-11 12:00:00,31.98,32.1,31.94,31.98,103700.0,21.1028,21.1819,21.0764,21.1028,103700.0
2008-12-11 12:10:00,31.98,32.02,31.83,31.91,57300.0,21.1028,21.1292,21.0038,21.0566,57300.0
2008-12-11 12:20:00,31.91,31.94,31.66,31.67,88900.0,21.0566,21.0764,20.8916,20.8982,88900.0
2008-12-11 12:30:00,31.68,31.82,31.65,31.65,57300.0,20.9048,20.9972,20.885,20.885,57300.0
2008-12-11 12:40:00,31.64,31.76,31.63,31.75,47200.0,20.8784,20.9576,20.8718,20.951,47200.0
2008-12-11 12:50:00,31.74,31.91,31.71,31.85,76300.0,20.9444,21.0566,20.9246,21.017,76300.0
2008-12-11 13:00:00,31.85,31.89,31.78,31.8,43200.0,21.017,21.0434,20.9708,20.984,43200.0
2008-12-11 13:10:00,31.78,31.86,31.7,31.75,43400.0,20.9708,21.0236,20.918,20.951,43400.0
2008-12-11 13:20:00,31.75,31.77,31.6,31.65,52000.0,20.951,20.9642,20.852,20.885,52000.0
2008-12-11 13:30:00,31.65,31.72,31.63,31.69,42000.0,20.885,20.9312,20.8718,20.9114,42000.0
2008-12-11 13:40:00,31.69,31.75,31.64,31.65,49300.0,20.9114,20.951,20.8784,20.885,49300.0
2008-12-11 13:50:00,31.66,31.69,31.51,31.53,46900.0,20.8916,20.9114,20.7926,20.8058,46900.0
2008-12-11 14:00:00,31.52,31.56,31.47,31.49,63400.0,20.7992,20.8256,20.7662,20.7794,63400.0
2008-12-11 14:10:00,31.49,31.52,31.41,31.49,51000.0,20.7794,20.7992,20.7266,20.7794,51000.0
2008-12-11 14:20:00,31.49,31.5,31.31,31.47,76000.0,20.7794,20.786,20.6606,20.7662,76000.0
2008-12-11 14:30:00,31.47,31.61,31.38,31.45,88000.0,20.7662,20.8586,20.7068,20.753,88000.0
2008-12-11 14:40:00,31.44,31.46,31.33,31.36,149300.0,20.7464,20.7596,20.6738,20.6936,149300.0
2008-12-11 14:50:00,31.34,31.44,31.11,31.19,205900.0,20.6804,20.7464,20.5287,20.5815,205900.0
2008-12-11 15:00:00,31.19,31.22,30.93,31.05,171500.0,20.5815,20.6013,20.4099,20.4891,171500.0
2008-12-11 15:10:00,31.03,31.04,30.82,30.89,153600.0,20.4759,20.4825,20.3373,20.3835,153600.0
2008-12-11 15:20:00,30.88,31.04,30.77,31.04,145200.0,20.3769,20.4825,20.3043,20.4825,145200.0
2008-12-11 15:30:00,31.02,31.04,30.79,31.03,432700.0,20.4693,20.4825,20.3175,20.4759,432700.0
2008-12-11 15:40:00,31.03,31.29,30.93,31.12,446400.0,20.4759,20.6475,20.4099,20.5353,446400.0
2008-12-11 15:50:00,31.11,31.2,31.03,31.11,514800.0,20.5287,20.5881,20.4759,20.5287,514800.0
2008-12-12 09:30:00,30.41,30.62,30.22,30.58,163600.0,20.0668,20.2053,19.9414,20.1789,163600.0
2008-12-12 09:40:00,30.58,30.67,30.25,30.36,189500.0,20.1789,20.2383,19.9612,20.0338,189500.0
2008-12-12 09:50:00,30.37,30.73,30.34,30.62,175600.0,20.0404,20.2779,20.0206,20.2053,175600.0
2008-12-12 10:00:00,30.63,30.84,30.5,30.54,145000.0,20.2119,20.3505,20.1262,20.1525,145000.0
2008-12-12 10:10:00,30.54,30.59,30.33,30.46,126300.0,20.1525,20.1855,20.014,20.0998,126300.0
2008-12-12 10:20:00,30.45,30.7,30.4,30.7,120400.0,20.0932,20.2581,20.0602,20.2581,120400.0
2008-12-12 10:30:00,30.68,30.69,30.32,30.51,104800.0,20.2449,20.2515,20.0074,20.1327,104800.0
2008-12-12 10:40:00,30.5,30.61,30.43,30.55,164400.0,20.1262,20.1987,20.08,20.1591,164400.0
2008-12-12 10:50:00,30.54,30.84,30.53,30.8,117500.0,20.1525,20.3505,20.1459,20.3241,117500.0
2008-12-12 11:00:00,30.79,30.91,30.65,30.89,101400.0,20.3175,20.3967,20.2251,20.3835,101400.0
2008-12-12 11:10:00,30.88,30.91,30.65,30.78,73400.0,20.3769,20.3967,20.2251,20.3109,73400.0
2008-12-12 11:20:00,30.78,30.89,30.72,30.72,81900.0,20.3109,20.3835,20.2713,20.2713,81900.0
2008-12-12 11:30:00,30.72,30.85,30.59,30.59,78800.0,20.2713,20.3571,20.1855,20.1855,78800.0
2008-12-12 11:40:00,30.59,30.83,30.54,30.83,113100.0,20.1855,20.3439,20.1525,20.3439,113100.0
2008-12-12 11:50:00,30.83,30.96,30.8,30.84,97100.0,20.3439,20.4297,20.3241,20.3505,97100.0
2008-12-12 12:00:00,30.85,31.07,30.85,31.04,102800.0,20.3571,20.5023,20.3571,20.4825,102800.0
2008-12-12 12:10:00,31.04,31.12,30.88,31.01,62600.0,20.4825,20.5353,20.3769,20.4627,62600.0
2008-12-12 12:20:00,31.0,31.24,30.99,31.19,83200.0,20.4561,20.6145,20.4495,20.5815,83200.0
2008-12-12 12:30:00,31.2,31.38,31.17,31.34,69700.0,20.5881,20.7068,20.5683,20.6804,69700.0
2008-12-12 12:40:00,31.36,31.43,31.28,31.38,63500.0,20.6936,20.7398,20.6409,20.7068,63500.0
2008-12-12 12:50:00,31.38,31.61,31.37,31.5,94200.0,20.7068,20.8586,20.7002,20.786,94200.0
2008-12-12 13:00:00,31.49,31.64,31.46,31.49,70100.0,20.7794,20.8784,20.7596,20.7794,70100.0
2008-12-12 13:10:00,31.49,31.49,31.4,31.46,131700.0,20.7794,20.7794,20.72,20.7596,131700.0
2008-12-12 13:20:00,31.45,31.56,31.24,31.34,91600.0,20.753,20.8256,20.6145,20.6804,91600.0
2008-12-12 13:30:00,31.34,31.35,31.05,31.06,126600.0,20.6804,20.687,20.4891,20.4957,126600.0
2008-12-12 13:40:00,31.06,31.08,30.9,31.02,149900.0,20.4957,20.5089,20.3901,20.4693,149900.0
2008-12-12 13:50:00,31.0,31.16,30.96,31.12,89400.0,20.4561,20.5617,20.4297,20.5353,89400.0
2008-12-12 14:00:00,31.11,31.36,31.09,31.26,112400.0,20.5287,20.6936,20.5155,20.6277,112400.0
2008-12-12 14:10:00,31.27,31.37,30.95,30.98,138300.0,20.6343,20.7002,20.4231,20.4429,138300.0
2008-12-12 14:20:00,30.98,31.08,30.83,30.98,135000.0,20.4429,20.5089,20.3439,20.4429,135000.0
2008-12-12 14:30:00,30.97,31.1,30.7,31.05,130100.0,20.4363,20.5221,20.2581,20.4891,130100.0
2008-12-12 14:40:00,31.05,31.19,30.98,31.16,106900.0,20.4891,20.5815,20.4429,20.5617,106900.0
2008-12-12 14:50:00,31.17,31.41,31.15,31.33,115300.0,20.5683,20.7266,20.5551,20.6738,115300.0
2008-12-12 15:00:00,31.34,31.56,31.22,31.29,102300.0,20.6804,20.8256,20.6013,20.6475,102300.0
2008-12-12 15:10:00,31.28,31.36,30.99,31.02,152400.0,20.6409,20.6936,20.4495,20.4693,152400.0
2008-12-12 15:20:00,31.0,31.28,30.99,31.23,163100.0,20.4561,20.6409,20.4495,20.6079,163100.0
2008-12-12 15:30:00,31.25,31.29,31.01,31.2,152900.0,20.6211,20.6475,20.4627,20.5881,152900.0
2008-12-12 15:40:00,31.2,31.36,30.99,31.1,233100.0,20.5881,20.6936,20.4495,20.5221,233100.0
2008-12-12 15:50:00,31.1,31.34,30.96,31.34,251600.0,20.5221,20.6804,20.4297,20.6804,251600.0
2008-12-15 09:30:00,31.3,31.64,31.24,31.61,142500.0,20.654,20.8784,20.6145,20.8586,142500.0
2008-12-15 09:40:00,31.59,31.87,31.49,31.83,132200.0,20.8454,21.0302,20.7794,21.0038,132200.0
2008-12-15 09:50:00,31.81,31.82,31.15,31.19,102200.0,20.9906,20.9972,20.5551,20.5815,102200.0
2008-12-15 10:00:00,31.19,31.31,31.02,31.03,159400.0,20.5815,20.6606,20.4693,20.4759,159400.0
2008-12-15 10:10:00,31.04,31.11,30.91,30.98,103400.0,20.4825,20.5287,20.3967,20.4429,103400.0
2008-12-15 10:20:00,30.96,30.96,30.81,30.89,89300.0,20.4297,20.4297,20.3307,20.3835,89300.0
2008-12-15 10:30:00,30.91,31.19,30.84,31.14,184800.0,20.3967,20.5815,20.3505,20.5485,184800.0
2008-12-15 10:40:00,31.14,31.18,30.98,30.99,59000.0,20.5485,20.5749,20.4429,20.4495,59000.0
2008-12-15 10:50:00,30.99,31.06,30.94,31.03,58100.0,20.4495,20.4957,20.4165,20.4759,58100.0
2008-12-15 11:00:00,31.02,31.05,30.88,31.0,48400.0,20.4693,20.4891,20.3769,20.4561,48400.0
2008-12-15 11:10:00,31.01,31.12,30.91,30.94,49300.0,20.4627,20.5353,20.3967,20.4165,49300.0
2008-12-15 11:20:00,30.92,31.13,30.92,31.08,50600.0,20.4033,20.5419,20.4033,20.5089,50600.0
2008-12-15 11:30:00,31.08,31.12,30.92,30.94,87700.0,20.5089,20.5353,20.4033,20.4165,87700.0
2008-12-15 11:40:00,30.94,31.08,30.9,31.08,43200.0,20.4165,20.5089,20.3901,20.5089,43200.0
2008-12-15 11:50:00,31.08,31.24,31.08,31.11,47200.0,20.5089,20.6145,20.5089,20.5287,47200.0
2008-12-15 12:00:00,31.11,31.28,31.01,31.28,69000.0,20.5287,20.6409,20.4627,20.6409,69000.0
2008-12-15 12:10:00,31.29,31.38,31.28,31.37,71900.0,20.6475,20.7068,20.6409,20.7002,71900.0
2008-12-15 12:20:00,31.37,31.49,31.36,31.49,57900.0,20.7002,20.7794,20.6936,20.7794,57900.0
2008-12-15 12:30:00,31.49,31.52,31.28,31.28,54900.0,20.7794,20.7992,20.6409,20.6409,54900.0
2008-12-15 12:40:00,31.29,31.31,31.2,31.21,36800.0,20.6475,20.6606,20.5881,20.5947,36800.0
2008-12-15 12:50:00,31.21,31.28,31.18,31.25,43900.0,20.5947,20.6409,20.5749,20.6211,43900.0
2008-12-15 13:00:00,31.24,31.28,30.98,31.01,68800.0,20.6145,20.6409,20.4429,20.4627,68800.0
2008-12-15 13:10:00,31.01,31.08,30.98,31.04,56200.0,20.4627,20.5089,20.4429,20.4825,56200.0
2008-12-15 13:20:00,31.04,31.21,31.03,31.17,72300.0,20.4825,20.5947,20.4759,20.5683,72300.0
2008-12-15 13:30:00,31.16,31.26,31.13,31.14,42700.0,20.5617,20.6277,20.5419,20.5485,42700.0
2008-12-15 13:40:00,31.16,31.32,31.15,31.3,61700.0,20.5617,20.6672,20.5551,20.654,61700.0
2008-12-15 13:50:00,31.29,31.3,31.17,31.24,65600.0,20.6475,20.654,20.5683,20.6145,65600.0
2008-12-15 14:00:00,31.24,31.41,31.22,31.35,68000.0,20.6145,20.7266,20.6013,20.687,68000.0
2008-12-15 14:10:00,31.35,31.42,31.23,31.29,78700.0,20.687,20.7332,20.6079,20.6475,78700.0
2008-12-15 14:20:00,31.3,31.42,31.15,31.16,58900.0,20.654,20.7332,20.5551,20.5617,58900.0
2008-12-15 14:30:00,31.15,31.34,31.13,31.25,44700.0,20.5551,20.6804,20.5419,20.6211,44700.0
2008-12-15 14:40:00,31.25,31.33,31.06,31.15,66500.0,20.6211,20.6738,20.4957,20.5551,66500.0
2008-12-15 14:50:00,31.15,31.2,31.07,31.08,57200.0,20.5551,20.5881,20.5023,20.5089,57200.0
2008-12-15 15:00:00,31.08,31.21,31.06,31.13,82700.0,20.5089,20.5947,20.4957,20.5419,82700.0
2008-12-15 15:10:00,31.13,31.14,30.9,30.93,75600.0,20.5419,20.5485,20.3901,20.4099,75600.0
2008-12-15 15:20:00,30.93,31.09,30.91,31.04,138400.0,20.4099,20.5155,20.3967,20.4825,138400.0
2008-12-15 15:30:00,31.05,31.45,30.98,31.36,166500.0,20.4891,20.753,20.4429,20.6936,166500.0
2008-12-15 15:40:00,31.36,31.59,31.3,31.42,227000.0,20.6936,20.8454,20.654,20.7332,227000.0
2008-12-15 15:50:00,31.42,31.43,31.15,31.26,199600.0,20.7332,20.7398,20.5551,20.6277,199600.0
2008-12-16 09:30:00,31.6,31.9,31.57,31.72,160300.0,20.852,21.05,20.8322,20.9312,160300.0
2008-12-16 09:40:00,31.74,31.84,31.61,31.62,114800.0,20.9444,21.0104,20.8586,20.8652,114800.0
2008-12-16 09:50:00,31.63,31.78,31.6,31.66,144700.0,20.8718,20.9708,20.852,20.8916,144700.0
2008-12-16 10:00:00,31.67,31.97,31.64,31.95,104000.0,20.8982,21.0962,20.8784,21.083,104000.0
2008-12-16 10:10:00,31.97,32.05,31.88,32.0,139600.0,21.0962,21.149,21.0368,21.116,139600.0
2008-12-16 10:20:00,32.01,32.05,31.92,31.99,89100.0,21.1226,21.149,21.0632,21.1094,89100.0
2008-12-16 10:30:00,31.99,32.04,31.8,31.8,113100.0,21.1094,21.1424,20.984,20.984,113100.0
2008-12-16 10:40:00,31.8,31.82,31.72,31.77,92600.0,20.984,20.9972,20.9312,20.9642,92600.0
2008-12-16 10:50:00,31.78,31.85,31.74,31.82,88800.0,20.9708,21.017,20.9444,20.9972,88800.0
2008-12-16 11:00:00,31.81,31.82,31.73,31.75,71900.0,20.9906,20.9972,20.9378,20.951,71900.0
2008-12-16 11:10:00,31.76,31.87,31.75,31.84,81000.0,20.9576,21.0302,20.951,21.0104,81000.0
2008-12-16 11:20:00,31.86,31.94,31.83,31.94,42100.0,21.0236,21.0764,21.0038,21.0764,42100.0
2008-12-16 11:30:00,31.93,32.08,31.93,32.03,66800.0,21.0698,21.1688,21.0698,21.1358,66800.0
2008-12-16 11:40:00,32.04,32.14,32.0,32.03,55100.0,21.1424,21.2083,21.116,21.1358,55100.0
2008-12-16 11:50:00,32.03,32.11,32.0,32.0,62200.0,21.1358,21.1885,21.116,21.116,62200.0
2008-12-16 12:00:00,32.0,32.0,31.88,31.93,47900.0,21.116,21.116,21.0368,21.0698,47900.0
2008-12-16 12:10:00,31.95,32.13,31.94,32.09,72000.0,21.083,21.2017,21.0764,21.1754,72000.0
2008-12-16 12:20:00,32.09,32.26,32.07,32.22,94200.0,21.1754,21.2875,21.1622,21.2611,94200.0
2008-12-16 12:30:00,32.24,32.25,32.06,32.06,115500.0,21.2743,21.2809,21.1556,21.1556,115500.0
2008-12-16 12:40:00,32.07,32.12,31.99,32.03,58200.0,21.1622,21.1951,21.1094,21.1358,58200.0
2008-12-16 12:50:00,32.04,32.04,31.8,31.8,56500.0,21.1424,21.1424,20.984,20.984,56500.0
2008-12-16 13:00:00,31.82,31.9,31.8,31.85,49600.0,20.9972,21.05,20.984,21.017,49600.0
2008-12-16 13:10:00,31.85,31.93,31.81,31.91,45300.0,21.017,21.0698,20.9906,21.0566,45300.0
2008-12-16 13:20:00,31.91,31.95,31.86,31.92,39900.0,21.0566,21.083,21.0236,21.0632,39900.0
2008-12-16 13:30:00,31.92,31.99,31.82,31.94,51100.0,21.0632,21.1094,20.9972,21.0764,51100.0
2008-12-16 13:40:00,31.93,31.97,31.89,31.94,47900.0,21.0698,21.0962,21.0434,21.0764,47900.0
2008-12-16 13:50:00,31.93,31.98,31.85,31.9,88200.0,21.0698,21.1028,21.017,21.05,88200.0
2008-12-16 14:00:00,31.9,31.97,31.86,31.95,35500.0,21.05,21.0962,21.0236,21.083,35500.0
2008-12-16 14:10:00,31.95,32.12,31.88,32.0,55800.0,21.083,21.1951,21.0368,21.116,55800.0
2008-12-16 14:20:00,31.98,32.37,31.94,32.33,263900.0,21.1028,21.3601,21.0764,21.3337,263900.0
2008-12-16 14:30:00,32.34,32.57,32.31,32.49,233500.0,21.3403,21.4921,21.3205,21.4393,233500.0
2008-12-16 14:40:00,32.49,32.51,32.08,32.28,332200.0,21.4393,21.4525,21.1688,21.3007,332200.0
2008-12-16 14:50:00,32.28,32.46,32.17,32.42,350000.0,21.3007,21.4195,21.2281,21.3931,350000.0
2008-12-16 15:00:00,32.43,32.64,32.25,32.57,251300.0,21.3997,21.5383,21.2809,21.4921,251300.0
2008-12-16 15:10:00,32.55,32.81,32.55,32.78,309000.0,21.4789,21.6505,21.4789,21.6307,309000.0
2008-12-16 15:20:00,32.79,33.08,32.77,33.02,283200.0,21.6373,21.8286,21.6241,21.789,283200.0
2008-12-16 15:30:00,33.03,33.13,32.91,33.12,226600.0,21.7956,21.8616,21.7164,21.855,226600.0
2008-12-16 15:40:00,33.12,33.14,32.81,32.83,246400.0,21.855,21.8682,21.6505,21.6637,246400.0
2008-12-16 15:50:00,32.83,33.13,32.8,33.0,309200.0,21.6637,21.8616,21.6439,21.7758,309200.0
2008-12-17 09:30:00,32.55,32.84,32.0,32.83,119300.0,21.4789,21.6703,21.116,21.6637,119300.0
2008-12-17 09:40:00,32.83,32.83,32.55,32.82,187500.0,21.6637,21.6637,21.4789,21.6571,187500.0
2008-12-17 09:50:00,32.82,32.85,32.66,32.83,70700.0,21.6571,21.6769,21.5515,21.6637,70700.0
2008-12-17 10:00:00,32.83,32.87,32.6,32.66,74900.0,21.6637,21.6901,21.5119,21.5515,74900.0
2008-12-17 10:10:00,32.67,32.71,32.51,32.69,88300.0,21.5581,21.5845,21.4525,21.5713,88300.0
2008-12-17 10:20:00,32.67,32.88,32.6,32.86,100900.0,21.5581,21.6967,21.5119,21.6835,100900.0
2008-12-17 10:30:00,32.85,32.93,32.77,32.83,125800.0,21.6769,21.7296,21.6241,21.6637,125800.0
2008-12-17 10:40:00,32.82,33.06,32.8,32.88,66600.0,21.6571,21.8154,21.6439,21.6967,66600.0
2008-12-17 10:50:00,32.89,33.05,32.87,33.01,130900.0,21.7032,21.8088,21.6901,21.7824,130900.0
2008-12-17 11:00:00,33.02,33.17,32.96,33.14,147200.0,21.789,21.888,21.7494,21.8682,147200.0
2008-12-17 11:10:00,33.14,33.16,32.87,32.88,85800.0,21.8682,21.8814,21.6901,21.6967,85800.0
2008-12-17 11:20:00,32.88,32.94,32.85,32.9,77200.0,21.6967,21.7362,21.6769,21.7098,77200.0
2008-12-17 11:30:00,32.9,32.99,32.84,32.96,135700.0,21.7098,21.7692,21.6703,21.7494,135700.0
2008-12-17 11:40:00,32.97,33.13,32.95,33.07,57800.0,21.756,21.8616,21.7428,21.822,57800.0
2008-12-17 11:50:00,33.07,33.13,32.98,33.01,74800.0,21.822,21.8616,21.7626,21.7824,74800.0
2008-12-17 12:00:00,33.01,33.2,32.97,33.16,78200.0,21.7824,21.9078,21.756,21.8814,78200.0
2008-12-17 12:10:00,33.14,33.24,33.11,33.16,59200.0,21.8682,21.9342,21.8484,21.8814,59200.0
2008-12-17 12:20:00,33.14,33.25,33.12,33.19,87400.0,21.8682,21.9408,21.855,21.9012,87400.0
2008-12-17 12:30:00,33.18,33.25,33.13,33.19,73300.0,21.8946,21.9408,21.8616,21.9012,73300.0
2008-12-17 12:40:00,33.19,33.23,33.08,33.16,46900.0,21.9012,21.9276,21.8286,21.8814,46900.0
2008-12-17 12:50:00,33.16,33.32,33.14,33.29,110100.0,21.8814,21.987,21.8682,21.9672,110100.0
2008-12-17 13:00:00,33.29,33.37,33.22,33.37,163800.0,21.9672,22.02,21.921,22.02,163800.0
2008-12-17 13:10:00,33.37,33.39,33.18,33.21,120900.0,22.02,22.0332,21.8946,21.9144,120900.0
2008-12-17 13:20:00,33.21,33.32,33.16,33.16,72200.0,21.9144,21.987,21.8814,21.8814,72200.0
2008-12-17 13:30:00,33.16,33.38,33.15,33.38,64400.0,21.8814,22.0266,21.8748,22.0266,64400.0
2008-12-17 13:40:00,33.38,33.4,33.23,33.25,85600.0,22.0266,22.0398,21.9276,21.9408,85600.0
2008-12-17 13:50:00,33.25,33.31,33.17,33.17,74300.0,21.9408,21.9804,21.888,21.888,74300.0
2008-12-17 14:00:00,33.17,33.28,33.14,33.25,59600.0,21.888,21.9606,21.8682,21.9408,59600.0
2008-12-17 14:10:00,33.24,33.31,33.13,33.18,59300.0,21.9342,21.9804,21.8616,21.8946,59300.0
2008-12-17 14:20:00,33.18,33.22,33.0,33.0,108700.0,21.8946,21.921,21.7758,21.7758,108700.0
2008-12-17 14:30:00,33.01,33.12,32.89,33.05,148800.0,21.7824,21.855,21.7032,21.8088,148800.0
2008-12-17 14:40:00,33.06,33.19,32.96,33.19,109900.0,21.8154,21.9012,21.7494,21.9012,109900.0
2008-12-17 14:50:00,33.18,33.29,33.11,33.26,171500.0,21.8946,21.9672,21.8484,21.9474,171500.0
2008-12-17 15:00:00,33.27,33.43,33.22,33.23,188600.0,21.954,22.0596,21.921,21.9276,188600.0
2008-12-17 15:10:00,33.23,33.37,33.12,33.29,126400.0,21.9276,22.02,21.855,21.9672,126400.0
2008-12-17 15:20:00,33.29,33.4,33.04,33.16,88000.0,21.9672,22.0398,21.8022,21.8814,88000.0
2008-12-17 15:30:00,33.15,33.22,33.01,33.05,137100.0,21.8748,21.921,21.7824,21.8088,137100.0
2008-12-17 15:40:00,33.06,33.29,33.05,33.28,152000.0,21.8154,21.9672,21.8088,21.9606,152000.0
2008-12-17 15:50:00,33.29,33.29,32.99,33.02,162100.0,21.9672,21.9672,21.7692,21.789,162100.0
2008-12-18 09:30:00,33.28,33.65,33.0,33.04,71700.0,21.9606,22.2048,21.7758,21.8022,71700.0
2008-12-18 09:40:00,33.03,33.04,32.64,32.77,95000.0,21.7956,21.8022,21.5383,21.6241,95000.0
2008-12-18 09:50:00,32.78,32.9,32.6,32.85,167400.0,21.6307,21.7098,21.5119,21.6769,167400.0
2008-12-18 10:00:00,32.85,33.34,32.83,33.32,178900.0,21.6769,22.0002,21.6637,21.987,178900.0
2008-12-18 10:10:00,33.32,33.35,33.13,33.13,86100.0,21.987,22.0068,21.8616,21.8616,86100.0
2008-12-18 10:20:00,33.13,33.55,33.1,33.53,114400.0,21.8616,22.1388,21.8418,22.1256,114400.0
2008-12-18 10:30:00,33.53,33.6,33.37,33.49,82700.0,22.1256,22.1718,22.02,22.0992,82700.0
2008-12-18 10:40:00,33.49,33.68,33.48,33.62,67500.0,22.0992,22.2245,22.0926,22.185,67500.0
2008-12-18 10:50:00,33.62,33.64,33.5,33.55,74100.0,22.185,22.1982,22.1058,22.1388,74100.0
2008-12-18 11:00:00,33.55,33.67,33.53,33.62,72600.0,22.1388,22.218,22.1256,22.185,72600.0
2008-12-18 11:10:00,33.62,33.62,33.5,33.56,59300.0,22.185,22.185,22.1058,22.1454,59300.0
2008-12-18 11:20:00,33.54,33.58,33.42,33.51,62700.0,22.1322,22.1586,22.053,22.1124,62700.0
2008-12-18 11:30:00,33.53,33.58,33.42,33.48,40200.0,22.1256,22.1586,22.053,22.0926,40200.0
2008-12-18 11:40:00,33.47,33.54,33.43,33.49,30800.0,22.086,22.1322,22.0596,22.0992,30800.0
2008-12-18 11:50:00,33.5,33.53,33.47,33.5,30700.0,22.1058,22.1256,22.086,22.1058,30700.0
2008-12-18 12:00:00,33.5,33.54,33.35,33.38,34300.0,22.1058,22.1322,22.0068,22.0266,34300.0
2008-12-18 12:10:00,33.37,33.48,33.36,33.43,24600.0,22.02,22.0926,22.0134,22.0596,24600.0
2008-12-18 12:20:00,33.44,33.47,33.27,33.28,42600.0,22.0662,22.086,21.954,21.9606,42600.0
2008-12-18 12:30:00,33.28,33.39,33.22,33.24,48700.0,21.9606,22.0332,21.921,21.9342,48700.0
2008-12-18 12:40:00,33.24,33.34,33.19,33.29,75500.0,21.9342,22.0002,21.9012,21.9672,75500.0
2008-12-18 12:50:00,33.29,33.29,33.2,33.21,60700.0,21.9672,21.9672,21.9078,21.9144,60700.0
2008-12-18 13:00:00,33.21,33.23,33.14,33.14,58900.0,21.9144,21.9276,21.8682,21.8682,58900.0
2008-12-18 13:10:00,33.15,33.23,33.1,33.17,113800.0,21.8748,21.9276,21.8418,21.888,113800.0
2008-12-18 13:20:00,33.17,33.17,33.08,33.12,88400.0,21.888,21.888,21.8286,21.855,88400.0
2008-12-18 13:30:00,33.13,33.27,33.12,33.22,78100.0,21.8616,21.954,21.855,21.921,78100.0
2008-12-18 13:40:00,33.21,33.27,33.12,33.19,98100.0,21.9144,21.954,21.855,21.9012,98100.0
2008-12-18 13:50:00,33.19,33.3,33.15,33.21,103300.0,21.9012,21.9738,21.8748,21.9144,103300.0
2008-12-18 14:00:00,33.22,33.24,33.08,33.11,70200.0,21.921,21.9342,21.8286,21.8484,70200.0
2008-12-18 14:10:00,33.12,33.19,33.05,33.07,51900.0,21.855,21.9012,21.8088,21.822,51900.0
2008-12-18 14:20:00,33.08,33.09,32.92,33.0,171400.0,21.8286,21.8352,21.723,21.7758,171400.0
2008-12-18 14:30:00,32.99,33.0,32.85,32.94,106300.0,21.7692,21.7758,21.6769,21.7362,106300.0
2008-12-18 14:40:00,32.93,33.18,32.91,33.13,105400.0,21.7296,21.8946,21.7164,21.8616,105400.0
2008-12-18 14:50:00,33.12,33.18,33.02,33.04,79700.0,21.855,21.8946,21.789,21.8022,79700.0
2008-12-18 15:00:00,33.03,33.1,32.87,32.94,123000.0,21.7956,21.8418,21.6901,21.7362,123000.0
2008-12-18 15:10:00,32.94,32.94,32.67,32.74,109800.0,21.7362,21.7362,21.5581,21.6043,109800.0
2008-12-18 15:20:00,32.74,32.74,32.34,32.42,160800.0,21.6043,21.6043,21.3403,21.3931,160800.0
2008-12-18 15:30:00,32.41,32.65,32.36,32.49,207300.0,21.3865,21.5449,21.3535,21.4393,207300.0
2008-12-18 15:40:00,32.48,32.78,32.41,32.67,273200.0,21.4327,21.6307,21.3865,21.5581,273200.0
2008-12-18 15:50:00,32.66,32.81,32.61,32.68,363900.0,21.5515,21.6505,21.5185,21.5647,363900.0
2008-12-19 09:30:00,32.93,33.5,32.82,33.3,973100.0,21.7296,22.1058,21.6571,21.9738,973100.0
2008-12-19 09:40:00,33.3,33.62,33.28,33.62,116800.0,21.9738,22.185,21.9606,22.185,116800.0
2008-12-19 09:50:00,33.6,33.64,33.36,33.36,110600.0,22.1718,22.1982,22.0134,22.0134,110600.0
2008-12-19 10:00:00,33.37,33.48,33.35,33.35,40600.0,22.02,22.0926,22.0068,22.0068,40600.0
2008-12-19 10:10:00,33.34,33.7,33.27,33.69,112700.0,22.0002,22.2377,21.954,22.2311,112700.0
2008-12-19 10:20:00,33.69,33.71,33.57,33.71,113800.0,22.2311,22.2443,22.152,22.2443,113800.0
2008-12-19 10:30:00,33.7,33.76,33.64,33.71,86700.0,22.2377,22.2773,22.1982,22.2443,86700.0
2008-12-19 10:40:00,33.72,33.92,33.65,33.74,98700.0,22.2509,22.3829,22.2048,22.2641,98700.0
2008-12-19 10:50:00,33.74,33.86,33.62,33.64,94700.0,22.2641,22.3433,22.185,22.1982,94700.0
2008-12-19 11:00:00,33.67,33.74,33.61,33.66,99200.0,22.218,22.2641,22.1784,22.2114,99200.0
2008-12-19 11:10:00,33.67,33.85,33.67,33.75,135700.0,22.218,22.3367,22.218,22.2707,135700.0
2008-12-19 11:20:00,33.74,33.86,33.74,33.79,149700.0,22.2641,22.3433,22.2641,22.2971,149700.0
2008-12-19 11:30:00,33.81,33.85,33.69,33.73,100400.0,22.3103,22.3367,22.2311,22.2575,100400.0
2008-12-19 11:40:00,33.73,33.8,33.63,33.73,90000.0,22.2575,22.3037,22.1916,22.2575,90000.0
2008-12-19 11:50:00,33.71,33.73,33.5,33.55,129600.0,22.2443,22.2575,22.1058,22.1388,129600.0
2008-12-19 12:00:00,33.56,33.63,33.34,33.39,247200.0,22.1454,22.1916,22.0002,22.0332,247200.0
2008-12-19 12:10:00,33.4,33.63,33.4,33.6,136800.0,22.0398,22.1916,22.0398,22.1718,136800.0
2008-12-19 12:20:00,33.6,33.71,33.49,33.69,86800.0,22.1718,22.2443,22.0992,22.2311,86800.0
2008-12-19 12:30:00,33.7,33.77,33.63,33.7,70500.0,22.2377,22.2839,22.1916,22.2377,70500.0
2008-12-19 12:40:00,33.69,33.74,33.61,33.72,66200.0,22.2311,22.2641,22.1784,22.2509,66200.0
2008-12-19 12:50:00,33.73,33.73,33.61,33.71,55700.0,22.2575,22.2575,22.1784,22.2443,55700.0
2008-12-19 13:00:00,33.71,33.79,33.69,33.76,76500.0,22.2443,22.2971,22.2311,22.2773,76500.0
2008-12-19 13:10:00,33.75,33.8,33.69,33.75,92400.0,22.2707,22.3037,22.2311,22.2707,92400.0
2008-12-19 13:20:00,33.74,33.77,33.6,33.66,73900.0,22.2641,22.2839,22.1718,22.2114,73900.0
2008-12-19 13:30:00,33.66,33.78,33.6,33.64,79800.0,22.2114,22.2905,22.1718,22.1982,79800.0
2008-12-19 13:40:00,33.64,33.7,33.56,33.56,56400.0,22.1982,22.2377,22.1454,22.1454,56400.0
2008-12-19 13:50:00,33.57,33.59,33.45,33.52,72200.0,22.152,22.1652,22.0728,22.119,72200.0
2008-12-19 14:00:00,33.52,33.74,33.52,33.65,76200.0,22.119,22.2641,22.119,22.2048,76200.0
2008-12-19 14:10:00,33.65,33.74,33.57,33.65,86400.0,22.2048,22.2641,22.152,22.2048,86400.0
2008-12-19 14:20:00,33.65,33.67,33.53,33.61,95500.0,22.2048,22.218,22.1256,22.1784,95500.0
2008-12-19 14:30:00,33.62,33.72,33.57,33.62,104600.0,22.185,22.2509,22.152,22.185,104600.0
2008-12-19 14:40:00,33.62,33.75,33.58,33.7,111600.0,22.185,22.2707,22.1586,22.2377,111600.0
2008-12-19 14:50:00,33.7,33.73,33.51,33.6,92500.0,22.2377,22.2575,22.1124,22.1718,92500.0
2008-12-19 15:00:00,33.61,33.67,33.46,33.62,100800.0,22.1784,22.218,22.0794,22.185,100800.0
2008-12-19 15:10:00,33.63,33.64,33.36,33.4,128300.0,22.1916,22.1982,22.0134,22.0398,128300.0
2008-12-19 15:20:00,33.41,33.6,33.31,33.48,180200.0,22.0464,22.1718,21.9804,22.0926,180200.0
2008-12-19 15:30:00,33.49,33.53,33.32,33.41,253700.0,22.0992,22.1256,21.987,22.0464,253700.0
2008-12-19 15:40:00,33.39,33.55,33.35,33.44,181900.0,22.0332,22.1388,22.0068,22.0662,181900.0
2008-12-19 15:50:00,33.45,33.52,33.32,33.41,287300.0,22.0728,22.119,21.987,22.0464,287300.0
2008-12-22 09:30:00,33.36,33.98,33.28,33.3,193100.0,22.0134,22.4225,21.9606,21.9738,193100.0
2008-12-22 09:40:00,33.31,33.48,33.08,33.44,98900.0,21.9804,22.0926,21.8286,22.0662,98900.0
2008-12-22 09:50:00,33.43,33.43,33.19,33.28,115500.0,22.0596,22.0596,21.9012,21.9606,115500.0
2008-12-22 10:00:00,33.27,33.29,33.05,33.16,73500.0,21.954,21.9672,21.8088,21.8814,73500.0
2008-12-22 10:10:00,33.16,33.2,33.09,33.18,61400.0,21.8814,21.9078,21.8352,21.8946,61400.0
2008-12-22 10:20:00,33.18,33.18,33.03,33.1,58500.0,21.8946,21.8946,21.7956,21.8418,58500.0
2008-12-22 10:30:00,33.1,33.33,33.05,33.31,85200.0,21.8418,21.9936,21.8088,21.9804,85200.0
2008-12-22 10:40:00,33.31,33.46,33.23,33.44,95700.0,21.9804,22.0794,21.9276,22.0662,95700.0
2008-12-22 10:50:00,33.43,33.51,33.33,33.49,60600.0,22.0596,22.1124,21.9936,22.0992,60600.0
2008-12-22 11:00:00,33.49,33.51,33.37,33.41,68400.0,22.0992,22.1124,22.02,22.0464,68400.0
2008-12-22 11:10:00,33.43,33.43,33.3,33.39,52700.0,22.0596,22.0596,21.9738,22.0332,52700.0
2008-12-22 11:20:00,33.4,33.4,33.24,33.32,57000.0,22.0398,22.0398,21.9342,21.987,57000.0
2008-12-22 11:30:00,33.33,33.34,33.09,33.1,111100.0,21.9936,22.0002,21.8352,21.8418,111100.0
2008-12-22 11:40:00,33.1,33.14,33.0,33.09,53600.0,21.8418,21.8682,21.7758,21.8352,53600.0
2008-12-22 11:50:00,33.1,33.12,33.0,33.05,56400.0,21.8418,21.855,21.7758,21.8088,56400.0
2008-12-22 12:00:00,33.04,33.08,32.95,32.97,36900.0,21.8022,21.8286,21.7428,21.756,36900.0
2008-12-22 12:10:00,33.0,33.13,32.99,33.13,27700.0,21.7758,21.8616,21.7692,21.8616,27700.0
2008-12-22 12:20:00,33.14,33.15,33.03,33.07,25000.0,21.8682,21.8748,21.7956,21.822,25000.0
2008-12-22 12:30:00,33.07,33.19,33.05,33.11,46000.0,21.822,21.9012,21.8088,21.8484,46000.0
2008-12-22 12:40:00,33.11,33.3,33.1,33.26,48500.0,21.8484,21.9738,21.8418,21.9474,48500.0
2008-12-22 12:50:00,33.27,33.34,33.25,33.28,41200.0,21.954,22.0002,21.9408,21.9606,41200.0
2008-12-22 13:00:00,33.27,33.33,33.2,33.21,50900.0,21.954,21.9936,21.9078,21.9144,50900.0
2008-12-22 13:10:00,33.2,33.35,33.19,33.33,35800.0,21.9078,22.0068,21.9012,21.9936,35800.0
2008-12-22 13:20:00,33.34,33.45,33.31,33.36,56600.0,22.0002,22.0728,21.9804,22.0134,56600.0
2008-12-22 13:30:00,33.36,33.41,33.31,33.33,65000.0,22.0134,22.0464,21.9804,21.9936,65000.0
2008-12-22 13:40:00,33.34,33.36,33.21,33.25,33700.0,22.0002,22.0134,21.9144,21.9408,33700.0
2008-12-22 13:50:00,33.25,33.38,33.25,33.32,39400.0,21.9408,22.0266,21.9408,21.987,39400.0
2008-12-22 14:00:00,33.32,33.34,33.18,33.19,63300.0,21.987,22.0002,21.8946,21.9012,63300.0
2008-12-22 14:10:00,33.18,33.2,33.0,33.07,50100.0,21.8946,21.9078,21.7758,21.822,50100.0
2008-12-22 14:20:00,33.07,33.1,32.85,32.9,77000.0,21.822,21.8418,21.6769,21.7098,77000.0
2008-12-22 14:30:00,32.91,32.93,32.84,32.86,66500.0,21.7164,21.7296,21.6703,21.6835,66500.0
2008-12-22 14:40:00,32.85,32.98,32.81,32.96,37500.0,21.6769,21.7626,21.6505,21.7494,37500.0
2008-12-22 14:50:00,32.95,32.99,32.79,32.82,59800.0,21.7428,21.7692,21.6373,21.6571,59800.0
2008-12-22 15:00:00,32.81,32.9,32.73,32.83,92100.0,21.6505,21.7098,21.5977,21.6637,92100.0
2008-12-22 15:10:00,32.83,32.87,32.7,32.74,83000.0,21.6637,21.6901,21.5779,21.6043,83000.0
2008-12-22 15:20:00,32.74,32.77,32.55,32.61,96200.0,21.6043,21.6241,21.4789,21.5185,96200.0
2008-12-22 15:30:00,32.62,33.01,32.62,32.99,213000.0,21.5251,21.7824,21.5251,21.7692,213000.0
2008-12-22 15:40:00,32.99,33.08,32.9,32.98,287300.0,21.7692,21.8286,21.7098,21.7626,287300.0
2008-12-22 15:50:00,32.98,33.31,32.97,33.24,260000.0,21.7626,21.9804,21.756,21.9342,260000.0
2008-12-23 09:30:00,33.48,33.96,33.48,33.58,88000.0,22.0926,22.4093,22.0926,22.1586,88000.0
2008-12-23 09:40:00,33.56,33.69,33.39,33.56,81100.0,22.1454,22.2311,22.0332,22.1454,81100.0
2008-12-23 09:50:00,33.56,33.76,33.5,33.74,75500.0,22.1454,22.2773,22.1058,22.2641,75500.0
2008-12-23 10:00:00,33.72,33.94,33.66,33.7,199900.0,22.2509,22.3961,22.2114,22.2377,199900.0
2008-12-23 10:10:00,33.68,33.84,33.61,33.61,93000.0,22.2245,22.3301,22.1784,22.1784,93000.0
2008-12-23 10:20:00,33.6,33.71,33.51,33.71,69900.0,22.1718,22.2443,22.1124,22.2443,69900.0
2008-12-23 10:30:00,33.7,33.84,33.68,33.7,57700.0,22.2377,22.3301,22.2245,22.2377,57700.0
2008-12-23 10:40:00,33.69,33.69,33.52,33.64,44100.0,22.2311,22.2311,22.119,22.1982,44100.0
2008-12-23 10:50:00,33.64,33.64,33.48,33.48,75900.0,22.1982,22.1982,22.0926,22.0926,75900.0
2008-12-23 11:00:00,33.47,33.56,33.36,33.4,71300.0,22.086,22.1454,22.0134,22.0398,71300.0
2008-12-23 11:10:00,33.39,33.39,33.21,33.22,65800.0,22.0332,22.0332,21.9144,21.921,65800.0
2008-12-23 11:20:00,33.21,33.22,33.13,33.15,88100.0,21.9144,21.921,21.8616,21.8748,88100.0
2008-12-23 11:30:00,33.16,33.2,33.12,33.17,40700.0,21.8814,21.9078,21.855,21.888,40700.0
2008-12-23 11:40:00,33.18,33.19,33.03,33.03,89200.0,21.8946,21.9012,21.7956,21.7956,89200.0
2008-12-23 11:50:00,33.03,33.05,32.88,32.9,53300.0,21.7956,21.8088,21.6967,21.7098,53300.0
2008-12-23 12:00:00,32.9,32.93,32.85,32.88,66400.0,21.7098,21.7296,21.6769,21.6967,66400.0
2008-12-23 12:10:00,32.89,32.95,32.78,32.8,93600.0,21.7032,21.7428,21.6307,21.6439,93600.0
2008-12-23 12:20:00,32.79,32.81,32.72,32.77,58600.0,21.6373,21.6505,21.5911,21.6241,58600.0
2008-12-23 12:30:00,32.77,32.8,32.64,32.7,52600.0,21.6241,21.6439,21.5383,21.5779,52600.0
2008-12-23 12:40:00,32.7,32.76,32.67,32.68,43800.0,21.5779,21.6175,21.5581,21.5647,43800.0
2008-12-23 12:50:00,32.69,32.73,32.66,32.73,83700.0,21.5713,21.5977,21.5515,21.5977,83700.0
2008-12-23 13:00:00,32.72,32.77,32.69,32.76,38800.0,21.5911,21.6241,21.5713,21.6175,38800.0
2008-12-23 13:10:00,32.76,32.79,32.71,32.73,47500.0,21.6175,21.6373,21.5845,21.5977,47500.0
2008-12-23 13:20:00,32.72,32.82,32.7,32.75,43200.0,21.5911,21.6571,21.5779,21.6109,43200.0
2008-12-23 13:30:00,32.76,32.76,32.64,32.64,45800.0,21.6175,21.6175,21.5383,21.5383,45800.0
2008-12-23 13:40:00,32.65,32.67,32.59,32.62,32200.0,21.5449,21.5581,21.5053,21.5251,32200.0
2008-12-23 13:50:00,32.62,32.73,32.55,32.71,99400.0,21.5251,21.5977,21.4789,21.5845,99400.0
2008-12-23 14:00:00,32.71,32.74,32.69,32.73,30700.0,21.5845,21.6043,21.5713,21.5977,30700.0
2008-12-23 14:10:00,32.72,32.88,32.72,32.82,69500.0,21.5911,21.6967,21.5911,21.6571,69500.0
2008-12-23 14:20:00,32.82,32.88,32.75,32.78,71700.0,21.6571,21.6967,21.6109,21.6307,71700.0
2008-12-23 14:30:00,32.79,32.79,32.58,32.63,81500.0,21.6373,21.6373,21.4987,21.5317,81500.0
2008-12-23 14:40:00,32.62,32.64,32.36,32.38,120500.0,21.5251,21.5383,21.3535,21.3667,120500.0
2008-12-23 14:50:00,32.38,32.5,32.36,32.49,143000.0,21.3667,21.4459,21.3535,21.4393,143000.0
2008-12-23 15:00:00,32.49,32.5,32.33,32.39,103700.0,21.4393,21.4459,21.3337,21.3733,103700.0
2008-12-23 15:10:00,32.39,32.68,32.38,32.56,131100.0,21.3733,21.5647,21.3667,21.4855,131100.0
2008-12-23 15:20:00,32.56,32.73,32.51,32.67,106500.0,21.4855,21.5977,21.4525,21.5581,106500.0
2008-12-23 15:30:00,32.67,32.8,32.56,32.58,117700.0,21.5581,21.6439,21.4855,21.4987,117700.0
2008-12-23 15:40:00,32.6,32.72,32.52,32.71,115400.0,21.5119,21.5911,21.4591,21.5845,115400.0
2008-12-23 15:50:00,32.73,32.78,32.61,32.7,286300.0,21.5977,21.6307,21.5185,21.5779,286300.0
2008-12-24 09:30:00,32.65,32.97,32.61,32.83,53500.0,21.5449,21.756,21.5185,21.6637,53500.0
2008-12-24 09:40:00,32.82,32.87,32.78,32.85,41200.0,21.6571,21.6901,21.6307,21.6769,41200.0
2008-12-24 09:50:00,32.85,32.94,32.84,32.89,52900.0,21.6769,21.7362,21.6703,21.7032,52900.0
2008-12-24 10:00:00,32.89,33.01,32.87,33.0,58400.0,21.7032,21.7824,21.6901,21.7758,58400.0
2008-12-24 10:10:00,32.99,33.06,32.97,33.01,40800.0,21.7692,21.8154,21.756,21.7824,40800.0
2008-12-24 10:20:00,33.02,33.14,33.02,33.06,50800.0,21.789,21.8682,21.789,21.8154,50800.0
2008-12-24 10:30:00,33.07,33.17,33.03,33.1,48000.0,21.822,21.888,21.7956,21.8418,48000.0
2008-12-24 10:40:00,33.1,33.26,33.08,33.26,50200.0,21.8418,21.9474,21.8286,21.9474,50200.0
2008-12-24 10:50:00,33.26,33.34,33.26,33.31,40100.0,21.9474,22.0002,21.9474,21.9804,40100.0
2008-12-24 11:00:00,33.31,33.36,33.3,33.35,39600.0,21.9804,22.0134,21.9738,22.0068,39600.0
2008-12-24 11:10:00,33.35,33.41,33.34,33.4,31400.0,22.0068,22.0464,22.0002,22.0398,31400.0
2008-12-24 11:20:00,33.39,33.4,33.28,33.28,35400.0,22.0332,22.0398,21.9606,21.9606,35400.0
2008-12-24 11:30:00,33.28,33.32,33.25,33.32,25600.0,21.9606,21.987,21.9408,21.987,25600.0
2008-12-24 11:40:00,33.32,33.35,33.22,33.23,47900.0,21.987,22.0068,21.921,21.9276,47900.0
2008-12-24 11:50:00,33.23,33.43,33.23,33.42,43700.0,21.9276,22.0596,21.9276,22.053,43700.0
2008-12-24 12:00:00,33.41,33.46,33.4,33.43,25600.0,22.0464,22.0794,22.0398,22.0596,25600.0
2008-12-24 12:10:00,33.43,33.46,33.39,33.44,34000.0,22.0596,22.0794,22.0332,22.0662,34000.0
2008-12-24 12:20:00,33.45,33.53,33.43,33.49,35600.0,22.0728,22.1256,22.0596,22.0992,35600.0
2008-12-24 12:30:00,33.48,33.51,33.45,33.46,45500.0,22.0926,22.1124,22.0728,22.0794,45500.0
2008-12-24 12:40:00,33.47,33.47,33.39,33.4,39100.0,22.086,22.086,22.0332,22.0398,39100.0
2008-12-24 12:50:00,33.41,33.49,33.31,33.4,122700.0,22.0464,22.0992,21.9804,22.0398,122700.0
2008-12-26 09:30:00,33.41,33.74,33.39,33.49,57000.0,22.0464,22.2641,22.0332,22.0992,57000.0
2008-12-26 09:40:00,33.5,33.57,33.5,33.56,28100.0,22.1058,22.152,22.1058,22.1454,28100.0
2008-12-26 09:50:00,33.55,33.55,33.45,33.45,27100.0,22.1388,22.1388,22.0728,22.0728,27100.0
2008-12-26 10:00:00,33.46,33.49,33.43,33.44,21100.0,22.0794,22.0992,22.0596,22.0662,21100.0
2008-12-26 10:10:00,33.43,33.62,33.43,33.62,29800.0,22.0596,22.185,22.0596,22.185,29800.0
2008-12-26 10:20:00,33.62,33.78,33.55,33.71,79200.0,22.185,22.2905,22.1388,22.2443,79200.0
2008-12-26 10:30:00,33.71,33.75,33.64,33.68,55700.0,22.2443,22.2707,22.1982,22.2245,55700.0
2008-12-26 10:40:00,33.67,33.67,33.59,33.6,27400.0,22.218,22.218,22.1652,22.1718,27400.0
2008-12-26 10:50:00,33.59,33.62,33.56,33.58,26600.0,22.1652,22.185,22.1454,22.1586,26600.0
2008-12-26 11:00:00,33.57,33.68,33.56,33.64,29500.0,22.152,22.2245,22.1454,22.1982,29500.0
2008-12-26 11:10:00,33.64,33.65,33.58,33.6,13200.0,22.1982,22.2048,22.1586,22.1718,13200.0
2008-12-26 11:20:00,33.59,33.6,33.55,33.57,15100.0,22.1652,22.1718,22.1388,22.152,15100.0
2008-12-26 11:30:00,33.58,33.62,33.57,33.62,7900.0,22.1586,22.185,22.152,22.185,7900.0
2008-12-26 11:40:00,33.62,33.67,33.62,33.65,22100.0,22.185,22.218,22.185,22.2048,22100.0
2008-12-26 11:50:00,33.65,33.7,33.65,33.69,8400.0,22.2048,22.2377,22.2048,22.2311,8400.0
2008-12-26 12:00:00,33.69,33.8,33.69,33.8,28300.0,22.2311,22.3037,22.2311,22.3037,28300.0
2008-12-26 12:10:00,33.79,33.8,33.77,33.78,20200.0,22.2971,22.3037,22.2839,22.2905,20200.0
2008-12-26 12:20:00,33.78,33.78,33.72,33.72,17300.0,22.2905,22.2905,22.2509,22.2509,17300.0
2008-12-26 12:30:00,33.72,33.75,33.69,33.7,41900.0,22.2509,22.2707,22.2311,22.2377,41900.0
2008-12-26 12:40:00,33.69,33.69,33.63,33.65,32600.0,22.2311,22.2311,22.1916,22.2048,32600.0
2008-12-26 12:50:00,33.64,33.67,33.6,33.67,21200.0,22.1982,22.218,22.1718,22.218,21200.0
2008-12-26 13:00:00,33.66,33.74,33.66,33.73,31300.0,22.2114,22.2641,22.2114,22.2575,31300.0
2008-12-26 13:10:00,33.74,33.74,33.69,33.7,25100.0,22.2641,22.2641,22.2311,22.2377,25100.0
2008-12-26 13:20:00,33.7,33.71,33.67,33.71,19000.0,22.2377,22.2443,22.218,22.2443,19000.0
2008-12-26 13:30:00,33.71,33.85,33.71,33.79,20800.0,22.2443,22.3367,22.2443,22.2971,20800.0
2008-12-26 13:40:00,33.78,33.83,33.77,33.81,33900.0,22.2905,22.3235,22.2839,22.3103,33900.0
2008-12-26 13:50:00,33.8,33.91,33.8,33.89,42000.0,22.3037,22.3763,22.3037,22.3631,42000.0
2008-12-26 14:00:00,33.89,33.94,33.87,33.9,35500.0,22.3631,22.3961,22.3499,22.3697,35500.0
2008-12-26 14:10:00,33.9,33.95,33.89,33.93,45600.0,22.3697,22.4027,22.3631,22.3895,45600.0
2008-12-26 14:20:00,33.93,33.99,33.93,33.97,29400.0,22.3895,22.4291,22.3895,22.4159,29400.0
2008-12-26 14:30:00,33.97,34.08,33.96,34.03,44800.0,22.4159,22.4885,22.4093,22.4555,44800.0
2008-12-26 14:40:00,34.02,34.09,34.02,34.03,23800.0,22.4489,22.4951,22.4489,22.4555,23800.0
2008-12-26 14:50:00,34.03,34.08,33.98,34.06,37100.0,22.4555,22.4885,22.4225,22.4753,37100.0
2008-12-26 15:00:00,34.05,34.07,34.02,34.06,38300.0,22.4687,22.4819,22.4489,22.4753,38300.0
2008-12-26 15:10:00,34.06,34.17,34.05,34.12,43500.0,22.4753,22.5479,22.4687,22.5149,43500.0
2008-12-26 15:20:00,34.11,34.19,34.08,34.16,34300.0,22.5083,22.5611,22.4885,22.5413,34300.0
2008-12-26 15:30:00,34.17,34.18,34.05,34.06,55800.0,22.5479,22.5545,22.4687,22.4753,55800.0
2008-12-26 15:40:00,34.05,34.16,34.04,34.15,60800.0,22.4687,22.5413,22.4621,22.5347,60800.0
2008-12-26 15:50:00,34.15,34.16,34.0,34.06,145300.0,22.5347,22.5413,22.4357,22.4753,145300.0
2008-12-29 09:30:00,34.08,34.08,33.57,33.77,71300.0,22.6961,22.6961,22.3565,22.4897,71300.0
2008-12-29 09:40:00,33.77,33.79,33.52,33.55,68900.0,22.4897,22.503,22.3232,22.3431,68900.0
2008-12-29 09:50:00,33.53,33.61,33.49,33.55,28400.0,22.3298,22.3831,22.3032,22.3431,28400.0
2008-12-29 10:00:00,33.55,33.59,33.47,33.5,32300.0,22.3431,22.3698,22.2899,22.3098,32300.0
2008-12-29 10:10:00,33.49,33.5,33.43,33.43,51300.0,22.3032,22.3098,22.2632,22.2632,51300.0
2008-12-29 10:20:00,33.43,33.47,33.37,33.45,56300.0,22.2632,22.2899,22.2233,22.2765,56300.0
2008-12-29 10:30:00,33.45,33.5,33.43,33.44,34700.0,22.2765,22.3098,22.2632,22.2699,34700.0
2008-12-29 10:40:00,33.46,33.48,33.44,33.45,21600.0,22.2832,22.2965,22.2699,22.2765,21600.0
2008-12-29 10:50:00,33.44,33.46,33.41,33.44,24700.0,22.2699,22.2832,22.2499,22.2699,24700.0
2008-12-29 11:00:00,33.44,33.44,33.32,33.36,41300.0,22.2699,22.2699,22.19,22.2166,41300.0
2008-12-29 11:10:00,33.35,33.35,33.3,33.31,21100.0,22.21,22.21,22.1767,22.1833,21100.0
2008-12-29 11:20:00,33.31,33.38,33.31,33.34,44000.0,22.1833,22.2299,22.1833,22.2033,44000.0
2008-12-29 11:30:00,33.34,33.43,33.33,33.42,34700.0,22.2033,22.2632,22.1966,22.2566,34700.0
2008-12-29 11:40:00,33.42,33.43,33.38,33.4,19600.0,22.2566,22.2632,22.2299,22.2432,19600.0
2008-12-29 11:50:00,33.39,33.47,33.39,33.46,30800.0,22.2366,22.2899,22.2366,22.2832,30800.0
2008-12-29 12:00:00,33.47,33.55,33.47,33.52,36300.0,22.2899,22.3431,22.2899,22.3232,36300.0
2008-12-29 12:10:00,33.51,33.52,33.42,33.42,26400.0,22.3165,22.3232,22.2566,22.2566,26400.0
2008-12-29 12:20:00,33.42,33.44,33.36,33.41,38000.0,22.2566,22.2699,22.2166,22.2499,38000.0
2008-12-29 12:30:00,33.4,33.41,33.27,33.27,44600.0,22.2432,22.2499,22.1567,22.1567,44600.0
2008-12-29 12:40:00,33.28,33.3,33.22,33.24,16300.0,22.1633,22.1767,22.1234,22.1367,16300.0
2008-12-29 12:50:00,33.24,33.28,33.19,33.19,31600.0,22.1367,22.1633,22.1034,22.1034,31600.0
2008-12-29 13:00:00,33.19,33.22,33.12,33.21,36900.0,22.1034,22.1234,22.0568,22.1167,36900.0
2008-12-29 13:10:00,33.2,33.22,33.16,33.18,19300.0,22.1101,22.1234,22.0834,22.0967,19300.0
2008-12-29 13:20:00,33.18,33.18,33.15,33.16,14700.0,22.0967,22.0967,22.0768,22.0834,14700.0
2008-12-29 13:30:00,33.14,33.28,33.14,33.28,40900.0,22.0701,22.1633,22.0701,22.1633,40900.0
2008-12-29 13:40:00,33.29,33.36,33.28,33.36,53300.0,22.17,22.2166,22.1633,22.2166,53300.0
2008-12-29 13:50:00,33.36,33.42,33.3,33.42,83100.0,22.2166,22.2566,22.1767,22.2566,83100.0
2008-12-29 14:00:00,33.42,33.44,33.31,33.33,31800.0,22.2566,22.2699,22.1833,22.1966,31800.0
2008-12-29 14:10:00,33.34,33.36,33.28,33.35,29500.0,22.2033,22.2166,22.1633,22.21,29500.0
2008-12-29 14:20:00,33.36,33.46,33.35,33.44,37200.0,22.2166,22.2832,22.21,22.2699,37200.0
2008-12-29 14:30:00,33.44,33.45,33.36,33.37,40300.0,22.2699,22.2765,22.2166,22.2233,40300.0
2008-12-29 14:40:00,33.36,33.42,33.35,33.39,26100.0,22.2166,22.2566,22.21,22.2366,26100.0
2008-12-29 14:50:00,33.38,33.51,33.37,33.5,51500.0,22.2299,22.3165,22.2233,22.3098,51500.0
2008-12-29 15:00:00,33.49,33.68,33.47,33.64,75500.0,22.3032,22.4297,22.2899,22.4031,75500.0
2008-12-29 15:10:00,33.63,33.73,33.49,33.53,73800.0,22.3964,22.463,22.3032,22.3298,73800.0
2008-12-29 15:20:00,33.53,33.65,33.53,33.59,81800.0,22.3298,22.4097,22.3298,22.3698,81800.0
2008-12-29 15:30:00,33.58,33.67,33.4,33.5,100300.0,22.3631,22.4231,22.2432,22.3098,100300.0
2008-12-29 15:40:00,33.49,33.67,33.49,33.65,141100.0,22.3032,22.4231,22.3032,22.4097,141100.0
2008-12-29 15:50:00,33.65,33.66,33.51,33.62,158300.0,22.4097,22.4164,22.3165,22.3898,158300.0
2008-12-30 09:30:00,33.73,34.15,33.73,34.06,93300.0,22.463,22.7427,22.463,22.6828,93300.0
2008-12-30 09:40:00,34.05,34.08,33.94,34.01,59400.0,22.6761,22.6961,22.6029,22.6495,59400.0
2008-12-30 09:50:00,34.03,34.16,34.03,34.11,32600.0,22.6628,22.7494,22.6628,22.7161,32600.0
2008-12-30 10:00:00,34.09,34.2,34.05,34.19,45000.0,22.7028,22.776,22.6761,22.7694,45000.0
2008-12-30 10:10:00,34.19,34.29,34.16,34.29,40700.0,22.7694,22.836,22.7494,22.836,40700.0
2008-12-30 10:20:00,34.29,34.39,34.27,34.38,29300.0,22.836,22.9026,22.8226,22.8959,29300.0
2008-12-30 10:30:00,34.39,34.44,34.38,34.4,42000.0,22.9026,22.9359,22.8959,22.9092,42000.0
2008-12-30 10:40:00,34.4,34.4,34.35,34.37,29700.0,22.9092,22.9092,22.8759,22.8892,29700.0
2008-12-30 10:50:00,34.38,34.38,34.28,34.3,32900.0,22.8959,22.8959,22.8293,22.8426,32900.0
2008-12-30 11:00:00,34.29,34.41,34.29,34.4,24100.0,22.836,22.9159,22.836,22.9092,24100.0
2008-12-30 11:10:00,34.4,34.4,34.29,34.31,47700.0,22.9092,22.9092,22.836,22.8493,47700.0
2008-12-30 11:20:00,34.31,34.41,34.3,34.41,54400.0,22.8493,22.9159,22.8426,22.9159,54400.0
2008-12-30 11:30:00,34.41,34.54,34.38,34.54,57800.0,22.9159,23.0024,22.8959,23.0024,57800.0
2008-12-30 11:40:00,34.55,34.75,34.55,34.72,57200.0,23.0091,23.1423,23.0091,23.1223,57200.0
2008-12-30 11:50:00,34.72,34.76,34.72,34.75,32000.0,23.1223,23.149,23.1223,23.1423,32000.0
2008-12-30 12:00:00,34.75,34.82,34.71,34.71,29200.0,23.1423,23.1889,23.1157,23.1157,29200.0
2008-12-30 12:10:00,34.71,34.73,34.66,34.71,44700.0,23.1157,23.129,23.0824,23.1157,44700.0
2008-12-30 12:20:00,34.7,34.71,34.6,34.62,29700.0,23.109,23.1157,23.0424,23.0557,29700.0
2008-12-30 12:30:00,34.63,34.66,34.48,34.48,36900.0,23.0624,23.0824,22.9625,22.9625,36900.0
2008-12-30 12:40:00,34.48,34.61,34.42,34.47,82400.0,22.9625,23.0491,22.9225,22.9558,82400.0
2008-12-30 12:50:00,34.47,34.53,34.41,34.5,79300.0,22.9558,22.9958,22.9159,22.9758,79300.0
2008-12-30 13:00:00,34.5,34.53,34.41,34.49,69700.0,22.9758,22.9958,22.9159,22.9692,69700.0
2008-12-30 13:10:00,34.5,34.54,34.45,34.47,161500.0,22.9758,23.0024,22.9425,22.9558,161500.0
2008-12-30 13:20:00,34.46,34.56,34.44,34.54,24600.0,22.9492,23.0158,22.9359,23.0024,24600.0
2008-12-30 13:30:00,34.54,34.54,34.4,34.4,39500.0,23.0024,23.0024,22.9092,22.9092,39500.0
2008-12-30 13:40:00,34.4,34.51,34.37,34.51,32200.0,22.9092,22.9825,22.8892,22.9825,32200.0
2008-12-30 13:50:00,34.51,34.56,34.41,34.42,59500.0,22.9825,23.0158,22.9159,22.9225,59500.0
2008-12-30 14:00:00,34.42,34.58,34.39,34.55,68900.0,22.9225,23.0291,22.9026,23.0091,68900.0
2008-12-30 14:10:00,34.55,34.62,34.5,34.55,48000.0,23.0091,23.0557,22.9758,23.0091,48000.0
2008-12-30 14:20:00,34.56,34.69,34.55,34.69,57800.0,23.0158,23.1023,23.0091,23.1023,57800.0
2008-12-30 14:30:00,34.69,34.74,34.68,34.69,43200.0,23.1023,23.1356,23.0957,23.1023,43200.0
2008-12-30 14:40:00,34.69,34.73,34.62,34.65,50400.0,23.1023,23.129,23.0557,23.0757,50400.0
2008-12-30 14:50:00,34.65,34.69,34.62,34.65,62300.0,23.0757,23.1023,23.0557,23.0757,62300.0
2008-12-30 15:00:00,34.66,34.72,34.62,34.63,126000.0,23.0824,23.1223,23.0557,23.0624,126000.0
2008-12-30 15:10:00,34.63,34.7,34.58,34.69,68200.0,23.0624,23.109,23.0291,23.1023,68200.0
2008-12-30 15:20:00,34.68,34.78,34.64,34.75,80200.0,23.0957,23.1623,23.069,23.1423,80200.0
2008-12-30 15:30:00,34.76,34.84,34.71,34.8,126000.0,23.149,23.2022,23.1157,23.1756,126000.0
2008-12-30 15:40:00,34.79,35.0,34.79,34.92,218900.0,23.1689,23.3088,23.1689,23.2555,218900.0
2008-12-30 15:50:00,34.92,35.07,34.91,35.0,230800.0,23.2555,23.3554,23.2489,23.3088,230800.0
2008-12-31 09:30:00,35.0,35.2,34.98,35.13,99400.0,23.3088,23.442,23.2955,23.3954,99400.0
2008-12-31 09:40:00,35.12,35.37,35.06,35.2,58900.0,23.3887,23.5552,23.3488,23.442,58900.0
2008-12-31 09:50:00,35.2,35.21,35.02,35.06,80100.0,23.442,23.4486,23.3221,23.3488,80100.0
2008-12-31 10:00:00,35.07,35.19,34.89,34.92,150500.0,23.3554,23.4353,23.2355,23.2555,150500.0
2008-12-31 10:10:00,34.92,35.0,34.86,35.0,96000.0,23.2555,23.3088,23.2156,23.3088,96000.0
2008-12-31 10:20:00,35.01,35.03,34.9,34.99,43100.0,23.3155,23.3288,23.2422,23.3021,43100.0
2008-12-31 10:30:00,34.99,34.99,34.84,34.85,112400.0,23.3021,23.3021,23.2022,23.2089,112400.0
2008-12-31 10:40:00,34.85,35.0,34.82,34.99,59800.0,23.2089,23.3088,23.1889,23.3021,59800.0
2008-12-31 10:50:00,34.98,34.98,34.86,34.88,66900.0,23.2955,23.2955,23.2156,23.2289,66900.0
2008-12-31 11:00:00,34.88,34.94,34.78,34.84,75700.0,23.2289,23.2688,23.1623,23.2022,75700.0
2008-12-31 11:10:00,34.83,34.86,34.73,34.74,77000.0,23.1956,23.2156,23.129,23.1356,77000.0
2008-12-31 11:20:00,34.74,34.8,34.7,34.79,81000.0,23.1356,23.1756,23.109,23.1689,81000.0
2008-12-31 11:30:00,34.78,34.89,34.7,34.86,68200.0,23.1623,23.2355,23.109,23.2156,68200.0
2008-12-31 11:40:00,34.86,34.89,34.78,34.8,33400.0,23.2156,23.2355,23.1623,23.1756,33400.0
2008-12-31 11:50:00,34.79,34.89,34.78,34.89,37000.0,23.1689,23.2355,23.1623,23.2355,37000.0
2008-12-31 12:00:00,34.91,35.0,34.9,34.99,30800.0,23.2489,23.3088,23.2422,23.3021,30800.0
2008-12-31 12:10:00,34.99,34.99,34.82,34.83,44300.0,23.3021,23.3021,23.1889,23.1956,44300.0
2008-12-31 12:20:00,34.82,34.86,34.77,34.85,27400.0,23.1889,23.2156,23.1556,23.2089,27400.0
2008-12-31 12:30:00,34.85,34.91,34.84,34.88,31400.0,23.2089,23.2489,23.2022,23.2289,31400.0
2008-12-31 12:40:00,34.89,35.0,34.89,34.97,37500.0,23.2355,23.3088,23.2355,23.2888,37500.0
2008-12-31 12:50:00,34.98,34.98,34.92,34.94,28200.0,23.2955,23.2955,23.2555,23.2688,28200.0
2008-12-31 13:00:00,34.94,34.96,34.87,34.88,26800.0,23.2688,23.2822,23.2222,23.2289,26800.0
2008-12-31 13:10:00,34.87,34.87,34.74,34.78,23900.0,23.2222,23.2222,23.1356,23.1623,23900.0
2008-12-31 13:20:00,34.78,34.8,34.7,34.74,34500.0,23.1623,23.1756,23.109,23.1356,34500.0
2008-12-31 13:30:00,34.75,34.8,34.71,34.78,38800.0,23.1423,23.1756,23.1157,23.1623,38800.0
2008-12-31 13:40:00,34.78,34.83,34.75,34.76,29700.0,23.1623,23.1956,23.1423,23.149,29700.0
2008-12-31 13:50:00,34.76,34.88,34.72,34.84,60500.0,23.149,23.2289,23.1223,23.2022,60500.0
2008-12-31 14:00:00,34.85,35.04,34.85,34.99,127400.0,23.2089,23.3354,23.2089,23.3021,127400.0
2008-12-31 14:10:00,34.99,35.03,34.93,34.96,40100.0,23.3021,23.3288,23.2622,23.2822,40100.0
2008-12-31 14:20:00,34.96,35.0,34.88,34.97,55600.0,23.2822,23.3088,23.2289,23.2888,55600.0
2008-12-31 14:30:00,34.96,35.04,34.81,34.85,59300.0,23.2822,23.3354,23.1823,23.2089,59300.0
2008-12-31 14:40:00,34.84,35.0,34.83,34.91,73300.0,23.2022,23.3088,23.1956,23.2489,73300.0
2008-12-31 14:50:00,34.9,34.99,34.88,34.98,41100.0,23.2422,23.3021,23.2289,23.2955,41100.0
2008-12-31 15:00:00,35.0,35.12,35.0,35.03,56800.0,23.3088,23.3887,23.3088,23.3288,56800.0
2008-12-31 15:10:00,35.03,35.11,34.95,35.11,75000.0,23.3288,23.3821,23.2755,23.3821,75000.0
2008-12-31 15:20:00,35.12,35.25,35.06,35.25,138200.0,23.3887,23.4753,23.3488,23.4753,138200.0
2008-12-31 15:30:00,35.24,35.42,35.19,35.34,121600.0,23.4686,23.5885,23.4353,23.5352,121600.0
2008-12-31 15:40:00,35.34,35.34,34.91,35.02,208500.0,23.5352,23.5352,23.2489,23.3221,208500.0
2008-12-31 15:50:00,35.03,35.2,34.99,35.13,347100.0,23.3288,23.442,23.3021,23.3954,347100.0
2009-01-02 09:30:00,35.15,35.51,35.03,35.19,65100.0,23.4087,23.6484,23.3288,23.4353,65100.0
2009-01-02 09:40:00,35.19,35.34,35.19,35.31,43400.0,23.4353,23.5352,23.4353,23.5152,43400.0
2009-01-02 09:50:00,35.3,35.3,35.06,35.1,66700.0,23.5086,23.5086,23.3488,23.3754,66700.0
2009-01-02 10:00:00,35.08,35.11,35.0,35.11,52400.0,23.3621,23.3821,23.3088,23.3821,52400.0
2009-01-02 10:10:00,35.11,35.31,35.09,35.27,27000.0,23.3821,23.5152,23.3687,23.4886,27000.0
2009-01-02 10:20:00,35.27,35.43,35.27,35.41,32400.0,23.4886,23.5952,23.4886,23.5818,32400.0
2009-01-02 10:30:00,35.4,35.6,35.37,35.6,40700.0,23.5752,23.7084,23.5552,23.7084,40700.0
2009-01-02 10:40:00,35.61,35.62,35.48,35.54,30800.0,23.715,23.7217,23.6285,23.6684,30800.0
2009-01-02 10:50:00,35.52,35.85,35.52,35.83,61200.0,23.6551,23.8749,23.6551,23.8615,61200.0
2009-01-02 11:00:00,35.83,36.0,35.82,35.99,71500.0,23.8615,23.9748,23.8549,23.9681,71500.0
2009-01-02 11:10:00,35.99,36.02,35.86,35.86,64900.0,23.9681,23.9881,23.8815,23.8815,64900.0
2009-01-02 11:20:00,35.86,35.94,35.84,35.93,36900.0,23.8815,23.9348,23.8682,23.9281,36900.0
2009-01-02 11:30:00,35.94,36.05,35.92,35.95,39900.0,23.9348,24.0081,23.9215,23.9415,39900.0
2009-01-02 11:40:00,35.95,35.98,35.9,35.94,28300.0,23.9415,23.9614,23.9082,23.9348,28300.0
2009-01-02 11:50:00,35.95,36.0,35.9,35.91,29600.0,23.9415,23.9748,23.9082,23.9148,29600.0
2009-01-02 12:00:00,35.91,35.97,35.89,35.95,25500.0,23.9148,23.9548,23.9015,23.9415,25500.0
2009-01-02 12:10:00,35.95,36.05,35.9,36.05,44500.0,23.9415,24.0081,23.9082,24.0081,44500.0
2009-01-02 12:20:00,36.04,36.09,36.02,36.07,36900.0,24.0014,24.0347,23.9881,24.0214,36900.0
2009-01-02 12:30:00,36.06,36.22,36.04,36.22,44200.0,24.0147,24.1213,24.0014,24.1213,44200.0
2009-01-02 12:40:00,36.21,36.24,36.14,36.23,40800.0,24.1146,24.1346,24.068,24.1279,40800.0
2009-01-02 12:50:00,36.21,36.23,36.08,36.11,38700.0,24.1146,24.1279,24.028,24.048,38700.0
2009-01-02 13:00:00,36.11,36.16,36.08,36.1,46600.0,24.048,24.0813,24.028,24.0414,46600.0
2009-01-02 13:10:00,36.11,36.17,36.07,36.12,69300.0,24.048,24.088,24.0214,24.0547,69300.0
2009-01-02 13:20:00,36.13,36.2,36.1,36.16,72700.0,24.0613,24.108,24.0414,24.0813,72700.0
2009-01-02 13:30:00,36.16,36.35,36.11,36.28,68700.0,24.0813,24.2078,24.048,24.1612,68700.0
2009-01-02 13:40:00,36.28,36.42,36.27,36.39,35400.0,24.1612,24.2545,24.1546,24.2345,35400.0
2009-01-02 13:50:00,36.4,36.45,36.38,36.43,33500.0,24.2411,24.2744,24.2278,24.2611,33500.0
2009-01-02 14:00:00,36.43,36.44,36.34,36.39,39900.0,24.2611,24.2678,24.2012,24.2345,39900.0
2009-01-02 14:10:00,36.39,36.5,36.35,36.45,42300.0,24.2345,24.3077,24.2078,24.2744,42300.0
2009-01-02 14:20:00,36.47,36.54,36.46,36.53,53100.0,24.2878,24.3344,24.2811,24.3277,53100.0
2009-01-02 14:30:00,36.54,36.68,36.52,36.64,81900.0,24.3344,24.4276,24.3211,24.401,81900.0
2009-01-02 14:40:00,36.66,36.73,36.57,36.62,55400.0,24.4143,24.4609,24.3544,24.3877,55400.0
2009-01-02 14:50:00,36.61,36.71,36.59,36.67,60100.0,24.381,24.4476,24.3677,24.421,60100.0
2009-01-02 15:00:00,36.68,36.82,36.65,36.68,140600.0,24.4276,24.5209,24.4076,24.4276,140600.0
2009-01-02 15:10:00,36.69,36.74,36.65,36.7,85100.0,24.4343,24.4676,24.4076,24.4409,85100.0
2009-01-02 15:20:00,36.69,36.72,36.59,36.67,70700.0,24.4343,24.4543,24.3677,24.421,70700.0
2009-01-02 15:30:00,36.67,36.72,36.58,36.72,93500.0,24.421,24.4543,24.361,24.4543,93500.0
2009-01-02 15:40:00,36.73,36.83,36.69,36.8,250900.0,24.4609,24.5275,24.4343,24.5075,250900.0
2009-01-02 15:50:00,36.8,36.87,36.65,36.67,235000.0,24.5075,24.5541,24.4076,24.421,235000.0
2009-01-05 09:30:00,36.39,36.82,36.39,36.5,83700.0,24.2345,24.5209,24.2345,24.3077,83700.0
2009-01-05 09:40:00,36.47,36.5,36.24,36.24,77100.0,24.2878,24.3077,24.1346,24.1346,77100.0
2009-01-05 09:50:00,36.25,36.26,36.08,36.19,72400.0,24.1413,24.1479,24.028,24.1013,72400.0
2009-01-05 10:00:00,36.21,36.36,36.1,36.34,70900.0,24.1146,24.2145,24.0414,24.2012,70900.0
2009-01-05 10:10:00,36.33,36.5,36.29,36.39,71200.0,24.1945,24.3077,24.1679,24.2345,71200.0
2009-01-05 10:20:00,36.39,36.59,36.37,36.56,62500.0,24.2345,24.3677,24.2212,24.3477,62500.0
2009-01-05 10:30:00,36.55,36.71,36.52,36.7,54300.0,24.341,24.4476,24.3211,24.4409,54300.0
2009-01-05 10:40:00,36.71,36.91,36.7,36.88,82700.0,24.4476,24.5808,24.4409,24.5608,82700.0
2009-01-05 10:50:00,36.88,36.92,36.7,36.7,92200.0,24.5608,24.5874,24.4409,24.4409,92200.0
2009-01-05 11:00:00,36.71,36.85,36.69,36.8,48900.0,24.4476,24.5408,24.4343,24.5075,48900.0
2009-01-05 11:10:00,36.8,36.81,36.55,36.57,109200.0,24.5075,24.5142,24.341,24.3544,109200.0
2009-01-05 11:20:00,36.57,36.58,36.33,36.39,101800.0,24.3544,24.361,24.1945,24.2345,101800.0
2009-01-05 11:30:00,36.38,36.54,36.34,36.53,54700.0,24.2278,24.3344,24.2012,24.3277,54700.0
2009-01-05 11:40:00,36.53,36.54,36.45,36.5,46800.0,24.3277,24.3344,24.2744,24.3077,46800.0
2009-01-05 11:50:00,36.51,36.53,36.26,36.31,56900.0,24.3144,24.3277,24.1479,24.1812,56900.0
2009-01-05 12:00:00,36.31,36.46,36.28,36.46,38000.0,24.1812,24.2811,24.1612,24.2811,38000.0
2009-01-05 12:10:00,36.46,36.65,36.44,36.63,44500.0,24.2811,24.4076,24.2678,24.3943,44500.0
2009-01-05 12:20:00,36.65,36.67,36.49,36.51,48400.0,24.4076,24.421,24.3011,24.3144,48400.0
2009-01-05 12:30:00,36.5,36.56,36.44,36.5,42300.0,24.3077,24.3477,24.2678,24.3077,42300.0
2009-01-05 12:40:00,36.5,36.66,36.45,36.56,52100.0,24.3077,24.4143,24.2744,24.3477,52100.0
2009-01-05 12:50:00,36.54,36.54,36.35,36.46,71500.0,24.3344,24.3344,24.2078,24.2811,71500.0
2009-01-05 13:00:00,36.46,36.54,36.41,36.44,50500.0,24.2811,24.3344,24.2478,24.2678,50500.0
2009-01-05 13:10:00,36.44,36.46,36.35,36.37,43000.0,24.2678,24.2811,24.2078,24.2212,43000.0
2009-01-05 13:20:00,36.36,36.5,36.36,36.4,62000.0,24.2145,24.3077,24.2145,24.2411,62000.0
2009-01-05 13:30:00,36.4,36.47,36.33,36.37,38600.0,24.2411,24.2878,24.1945,24.2212,38600.0
2009-01-05 13:40:00,36.37,36.5,36.32,36.37,58900.0,24.2212,24.3077,24.1879,24.2212,58900.0
2009-01-05 13:50:00,36.39,36.52,36.38,36.43,82500.0,24.2345,24.3211,24.2278,24.2611,82500.0
2009-01-05 14:00:00,36.43,36.49,36.41,36.42,67900.0,24.2611,24.3011,24.2478,24.2545,67900.0
2009-01-05 14:10:00,36.43,36.47,36.29,36.32,46800.0,24.2611,24.2878,24.1679,24.1879,46800.0
2009-01-05 14:20:00,36.31,36.32,36.1,36.12,127900.0,24.1812,24.1879,24.0414,24.0547,127900.0
2009-01-05 14:30:00,36.13,36.13,36.05,36.06,81200.0,24.0613,24.0613,24.0081,24.0147,81200.0
2009-01-05 14:40:00,36.06,36.2,35.95,36.12,65400.0,24.0147,24.108,23.9415,24.0547,65400.0
2009-01-05 14:50:00,36.11,36.12,35.94,36.07,53200.0,24.048,24.0547,23.9348,24.0214,53200.0
2009-01-05 15:00:00,36.07,36.26,36.07,36.12,65500.0,24.0214,24.1479,24.0214,24.0547,65500.0
2009-01-05 15:10:00,36.12,36.22,35.95,36.06,93000.0,24.0547,24.1213,23.9415,24.0147,93000.0
2009-01-05 15:20:00,36.05,36.12,35.9,36.01,120900.0,24.0081,24.0547,23.9082,23.9814,120900.0
2009-01-05 15:30:00,36.0,36.09,35.92,36.03,173600.0,23.9748,24.0347,23.9215,23.9947,173600.0
2009-01-05 15:40:00,36.04,36.22,36.04,36.14,162400.0,24.0014,24.1213,24.0014,24.068,162400.0
2009-01-05 15:50:00,36.16,36.3,36.15,36.27,195800.0,24.0813,24.1745,24.0747,24.1546,195800.0
2009-01-06 09:30:00,36.61,36.9,36.47,36.6,69000.0,24.381,24.5741,24.2878,24.3743,69000.0
2009-01-06 09:40:00,36.61,36.99,36.47,36.99,61500.0,24.381,24.6341,24.2878,24.6341,61500.0
2009-01-06 09:50:00,36.99,37.09,36.92,37.06,73300.0,24.6341,24.7007,24.5874,24.6807,73300.0
2009-01-06 10:00:00,37.07,37.16,36.79,36.84,74500.0,24.6873,24.7473,24.5009,24.5342,74500.0
2009-01-06 10:10:00,36.84,36.84,36.38,36.45,112000.0,24.5342,24.5342,24.2278,24.2744,112000.0
2009-01-06 10:20:00,36.45,36.45,36.19,36.25,85200.0,24.2744,24.2744,24.1013,24.1413,85200.0
2009-01-06 10:30:00,36.27,36.5,36.24,36.44,105500.0,24.1546,24.3077,24.1346,24.2678,105500.0
2009-01-06 10:40:00,36.46,36.8,36.46,36.6,92600.0,24.2811,24.5075,24.2811,24.3743,92600.0
2009-01-06 10:50:00,36.58,36.75,36.58,36.68,63000.0,24.361,24.4742,24.361,24.4276,63000.0
2009-01-06 11:00:00,36.67,36.74,36.55,36.59,65400.0,24.421,24.4676,24.341,24.3677,65400.0
2009-01-06 11:10:00,36.58,36.77,36.58,36.73,55900.0,24.361,24.4876,24.361,24.4609,55900.0
2009-01-06 11:20:00,36.74,36.78,36.64,36.76,36100.0,24.4676,24.4942,24.401,24.4809,36100.0
2009-01-06 11:30:00,36.76,36.88,36.75,36.86,49200.0,24.4809,24.5608,24.4742,24.5475,49200.0
2009-01-06 11:40:00,36.87,36.91,36.81,36.89,38200.0,24.5541,24.5808,24.5142,24.5675,38200.0
2009-01-06 11:50:00,36.9,36.97,36.81,36.85,53800.0,24.5741,24.6207,24.5142,24.5408,53800.0
2009-01-06 12:00:00,36.85,37.03,36.81,37.01,68200.0,24.5408,24.6607,24.5142,24.6474,68200.0
2009-01-06 12:10:00,37.01,37.03,36.85,36.87,57300.0,24.6474,24.6607,24.5408,24.5541,57300.0
2009-01-06 12:20:00,36.88,36.93,36.75,36.76,37300.0,24.5608,24.5941,24.4742,24.4809,37300.0
2009-01-06 12:30:00,36.76,36.96,36.75,36.96,57400.0,24.4809,24.6141,24.4742,24.6141,57400.0
2009-01-06 12:40:00,36.95,37.02,36.92,37.0,109600.0,24.6074,24.654,24.5874,24.6407,109600.0
2009-01-06 12:50:00,37.01,37.08,36.99,37.02,124200.0,24.6474,24.694,24.6341,24.654,124200.0
2009-01-06 13:00:00,37.01,37.03,36.87,36.89,49200.0,24.6474,24.6607,24.5541,24.5675,49200.0
2009-01-06 13:10:00,36.88,36.89,36.69,36.72,67000.0,24.5608,24.5675,24.4343,24.4543,67000.0
2009-01-06 13:20:00,36.73,36.82,36.71,36.76,67800.0,24.4609,24.5209,24.4476,24.4809,67800.0
2009-01-06 13:30:00,36.75,36.99,36.72,36.85,116000.0,24.4742,24.6341,24.4543,24.5408,116000.0
2009-01-06 13:40:00,36.85,36.99,36.81,36.96,41000.0,24.5408,24.6341,24.5142,24.6141,41000.0
2009-01-06 13:50:00,36.96,37.04,36.93,36.96,40700.0,24.6141,24.6674,24.5941,24.6141,40700.0
2009-01-06 14:00:00,36.96,36.97,36.81,36.97,63000.0,24.6141,24.6207,24.5142,24.6207,63000.0
2009-01-06 14:10:00,36.97,37.2,36.94,37.09,114200.0,24.6207,24.7739,24.6008,24.7007,114200.0
2009-01-06 14:20:00,37.1,37.14,37.02,37.11,63200.0,24.7073,24.734,24.654,24.714,63200.0
2009-01-06 14:30:00,37.11,37.19,37.05,37.1,79600.0,24.714,24.7673,24.674,24.7073,79600.0
2009-01-06 14:40:00,37.1,37.31,37.08,37.3,62300.0,24.7073,24.8472,24.694,24.8405,62300.0
2009-01-06 14:50:00,37.3,37.38,37.23,37.37,59100.0,24.8405,24.8938,24.7939,24.8871,59100.0
2009-01-06 15:00:00,37.37,37.38,37.04,37.13,76700.0,24.8871,24.8938,24.6674,24.7273,76700.0
2009-01-06 15:10:00,37.14,37.14,36.94,36.98,141700.0,24.734,24.734,24.6008,24.6274,141700.0
2009-01-06 15:20:00,36.97,37.0,36.8,36.88,78500.0,24.6207,24.6407,24.5075,24.5608,78500.0
2009-01-06 15:30:00,36.88,36.99,36.81,36.91,119300.0,24.5608,24.6341,24.5142,24.5808,119300.0
2009-01-06 15:40:00,36.9,37.06,36.85,36.96,138500.0,24.5741,24.6807,24.5408,24.6141,138500.0
2009-01-06 15:50:00,36.96,37.01,36.89,36.98,156700.0,24.6141,24.6474,24.5675,24.6274,156700.0
2009-01-07 09:30:00,36.53,36.53,36.26,36.29,67800.0,24.3277,24.3277,24.1479,24.1679,67800.0
2009-01-07 09:40:00,36.29,36.4,36.09,36.31,78900.0,24.1679,24.2411,24.0347,24.1812,78900.0
2009-01-07 09:50:00,36.36,36.43,36.25,36.27,60700.0,24.2145,24.2611,24.1413,24.1546,60700.0
2009-01-07 10:00:00,36.29,36.53,36.28,36.53,71900.0,24.1679,24.3277,24.1612,24.3277,71900.0
2009-01-07 10:10:00,36.53,36.6,36.4,36.5,93300.0,24.3277,24.3743,24.2411,24.3077,93300.0
2009-01-07 10:20:00,36.5,36.51,36.27,36.35,103400.0,24.3077,24.3144,24.1546,24.2078,103400.0
2009-01-07 10:30:00,36.35,36.49,36.23,36.48,89900.0,24.2078,24.3011,24.1279,24.2944,89900.0
2009-01-07 10:40:00,36.48,36.62,36.42,36.46,115500.0,24.2944,24.3877,24.2545,24.2811,115500.0
2009-01-07 10:50:00,36.46,36.62,36.41,36.58,63900.0,24.2811,24.3877,24.2478,24.361,63900.0
2009-01-07 11:00:00,36.57,36.69,36.48,36.58,63000.0,24.3544,24.4343,24.2944,24.361,63000.0
2009-01-07 11:10:00,36.57,36.63,36.53,36.6,100400.0,24.3544,24.3943,24.3277,24.3743,100400.0
2009-01-07 11:20:00,36.6,36.98,36.58,36.94,289000.0,24.3743,24.6274,24.361,24.6008,289000.0
2009-01-07 11:30:00,36.94,36.98,36.86,36.93,54600.0,24.6008,24.6274,24.5475,24.5941,54600.0
2009-01-07 11:40:00,36.94,37.08,36.92,37.07,43200.0,24.6008,24.694,24.5874,24.6873,43200.0
2009-01-07 11:50:00,37.07,37.15,36.99,37.09,67700.0,24.6873,24.7406,24.6341,24.7007,67700.0
2009-01-07 12:00:00,37.08,37.08,36.95,37.0,84600.0,24.694,24.694,24.6074,24.6407,84600.0
2009-01-07 12:10:00,36.99,37.11,36.98,37.1,118200.0,24.6341,24.714,24.6274,24.7073,118200.0
2009-01-07 12:20:00,37.11,37.16,37.03,37.11,119700.0,24.714,24.7473,24.6607,24.714,119700.0
2009-01-07 12:30:00,37.13,37.25,37.12,37.22,81200.0,24.7273,24.8072,24.7206,24.7872,81200.0
2009-01-07 12:40:00,37.23,37.26,37.1,37.13,69500.0,24.7939,24.8139,24.7073,24.7273,69500.0
2009-01-07 12:50:00,37.12,37.12,37.05,37.06,58500.0,24.7206,24.7206,24.674,24.6807,58500.0
2009-01-07 13:00:00,37.06,37.14,37.04,37.11,54900.0,24.6807,24.734,24.6674,24.714,54900.0
2009-01-07 13:10:00,37.12,37.15,37.03,37.12,42300.0,24.7206,24.7406,24.6607,24.7206,42300.0
2009-01-07 13:20:00,37.11,37.11,37.0,37.04,63300.0,24.714,24.714,24.6407,24.6674,63300.0
2009-01-07 13:30:00,37.03,37.14,37.02,37.06,59500.0,24.6607,24.734,24.654,24.6807,59500.0
2009-01-07 13:40:00,37.06,37.12,36.8,36.81,137000.0,24.6807,24.7206,24.5075,24.5142,137000.0
2009-01-07 13:50:00,36.82,36.82,36.5,36.5,94200.0,24.5209,24.5209,24.3077,24.3077,94200.0
2009-01-07 14:00:00,36.5,36.54,36.41,36.45,115100.0,24.3077,24.3344,24.2478,24.2744,115100.0
2009-01-07 14:10:00,36.43,36.46,36.33,36.34,72400.0,24.2611,24.2811,24.1945,24.2012,72400.0
2009-01-07 14:20:00,36.33,36.38,36.25,36.32,94200.0,24.1945,24.2278,24.1413,24.1879,94200.0
2009-01-07 14:30:00,36.32,36.34,36.2,36.26,98300.0,24.1879,24.2012,24.108,24.1479,98300.0
2009-01-07 14:40:00,36.25,36.31,36.12,36.14,145600.0,24.1413,24.1812,24.0547,24.068,145600.0
2009-01-07 14:50:00,36.14,36.16,35.97,36.04,158600.0,24.068,24.0813,23.9548,24.0014,158600.0
2009-01-07 15:00:00,36.03,36.07,35.85,35.87,107800.0,23.9947,24.0214,23.8749,23.8882,107800.0
2009-01-07 15:10:00,35.87,35.98,35.81,35.97,140100.0,23.8882,23.9614,23.8482,23.9548,140100.0
2009-01-07 15:20:00,35.96,36.02,35.9,35.97,107200.0,23.9481,23.9881,23.9082,23.9548,107200.0
2009-01-07 15:30:00,35.98,36.1,35.94,36.03,188600.0,23.9614,24.0414,23.9348,23.9947,188600.0
2009-01-07 15:40:00,36.03,36.08,35.85,35.86,233500.0,23.9947,24.028,23.8749,23.8815,233500.0
2009-01-07 15:50:00,35.86,35.94,35.81,35.84,766500.0,23.8815,23.9348,23.8482,23.8682,766500.0
2009-01-08 09:30:00,35.73,35.9,35.37,35.42,93900.0,23.7949,23.9082,23.5552,23.5885,93900.0
2009-01-08 09:40:00,35.41,35.58,35.39,35.51,73200.0,23.5818,23.6951,23.5685,23.6484,73200.0
2009-01-08 09:50:00,35.51,35.51,35.3,35.44,64700.0,23.6484,23.6484,23.5086,23.6018,64700.0
2009-01-08 10:00:00,35.44,35.73,35.42,35.7,81800.0,23.6018,23.7949,23.5885,23.775,81800.0
2009-01-08 10:10:00,35.71,35.75,35.56,35.57,58100.0,23.7816,23.8083,23.6817,23.6884,58100.0
2009-01-08 10:20:00,35.58,35.79,35.57,35.76,98000.0,23.6951,23.8349,23.6884,23.8149,98000.0
2009-01-08 10:30:00,35.76,36.05,35.74,35.94,113700.0,23.8149,24.0081,23.8016,23.9348,113700.0
2009-01-08 10:40:00,35.94,36.03,35.93,35.96,100200.0,23.9348,23.9947,23.9281,23.9481,100200.0
2009-01-08 10:50:00,35.95,36.01,35.88,35.88,65100.0,23.9415,23.9814,23.8948,23.8948,65100.0
2009-01-08 11:00:00,35.9,36.13,35.9,36.0,71500.0,23.9082,24.0613,23.9082,23.9748,71500.0
2009-01-08 11:10:00,36.0,36.1,35.98,36.03,74800.0,23.9748,24.0414,23.9614,23.9947,74800.0
2009-01-08 11:20:00,36.03,36.1,35.94,35.97,138800.0,23.9947,24.0414,23.9348,23.9548,138800.0
2009-01-08 11:30:00,35.98,35.98,35.8,35.88,152500.0,23.9614,23.9614,23.8416,23.8948,152500.0
2009-01-08 11:40:00,35.88,36.06,35.88,36.02,96600.0,23.8948,24.0147,23.8948,23.9881,96600.0
2009-01-08 11:50:00,36.01,36.03,35.96,36.01,128700.0,23.9814,23.9947,23.9481,23.9814,128700.0
2009-01-08 12:00:00,36.02,36.16,36.0,36.15,144700.0,23.9881,24.0813,23.9748,24.0747,144700.0
2009-01-08 12:10:00,36.16,36.23,36.08,36.09,99000.0,24.0813,24.1279,24.028,24.0347,99000.0
2009-01-08 12:20:00,36.08,36.18,36.08,36.18,60400.0,24.028,24.0946,24.028,24.0946,60400.0
2009-01-08 12:30:00,36.19,36.2,36.07,36.12,57800.0,24.1013,24.108,24.0214,24.0547,57800.0
2009-01-08 12:40:00,36.12,36.3,36.11,36.28,162400.0,24.0547,24.1745,24.048,24.1612,162400.0
2009-01-08 12:50:00,36.27,36.41,36.23,36.26,156900.0,24.1546,24.2478,24.1279,24.1479,156900.0
2009-01-08 13:00:00,36.25,36.28,36.19,36.22,89000.0,24.1413,24.1612,24.1013,24.1213,89000.0
2009-01-08 13:10:00,36.22,36.26,36.17,36.22,137000.0,24.1213,24.1479,24.088,24.1213,137000.0
2009-01-08 13:20:00,36.2,36.35,36.18,36.28,230800.0,24.108,24.2078,24.0946,24.1612,230800.0
2009-01-08 13:30:00,36.27,36.38,36.22,36.32,65200.0,24.1546,24.2278,24.1213,24.1879,65200.0
2009-01-08 13:40:00,36.32,36.5,36.31,36.47,90400.0,24.1879,24.3077,24.1812,24.2878,90400.0
2009-01-08 13:50:00,36.48,36.7,36.44,36.68,185500.0,24.2944,24.4409,24.2678,24.4276,185500.0
2009-01-08 14:00:00,36.67,36.71,36.57,36.69,126100.0,24.421,24.4476,24.3544,24.4343,126100.0
2009-01-08 14:10:00,36.69,36.86,36.64,36.79,125300.0,24.4343,24.5475,24.401,24.5009,125300.0
2009-01-08 14:20:00,36.78,36.82,36.69,36.72,95600.0,24.4942,24.5209,24.4343,24.4543,95600.0
2009-01-08 14:30:00,36.72,36.78,36.69,36.78,213900.0,24.4543,24.4942,24.4343,24.4942,213900.0
2009-01-08 14:40:00,36.77,37.01,36.72,36.92,172600.0,24.4876,24.6474,24.4543,24.5874,172600.0
2009-01-08 14:50:00,36.91,37.07,36.9,37.04,126200.0,24.5808,24.6873,24.5741,24.6674,126200.0
2009-01-08 15:00:00,37.04,37.16,36.95,36.95,196400.0,24.6674,24.7473,24.6074,24.6074,196400.0
2009-01-08 15:10:00,36.95,37.07,36.91,36.99,149000.0,24.6074,24.6873,24.5808,24.6341,149000.0
2009-01-08 15:20:00,37.0,37.03,36.86,36.9,342400.0,24.6407,24.6607,24.5475,24.5741,342400.0
2009-01-08 15:30:00,36.91,36.99,36.81,36.9,259400.0,24.5808,24.6341,24.5142,24.5741,259400.0
2009-01-08 15:40:00,36.9,36.96,36.75,36.93,350800.0,24.5741,24.6141,24.4742,24.5941,350800.0
2009-01-08 15:50:00,36.93,36.98,36.87,36.97,271800.0,24.5941,24.6274,24.5541,24.6207,271800.0
2009-01-09 09:30:00,37.0,37.47,36.85,36.91,98000.0,24.6407,24.9537,24.5408,24.5808,98000.0
2009-01-09 09:40:00,36.9,36.91,36.45,36.45,148200.0,24.5741,24.5808,24.2744,24.2744,148200.0
2009-01-09 09:50:00,36.44,36.51,36.19,36.21,165500.0,24.2678,24.3144,24.1013,24.1146,165500.0
2009-01-09 10:00:00,36.22,36.49,36.19,36.31,111600.0,24.1213,24.3011,24.1013,24.1812,111600.0
2009-01-09 10:10:00,36.3,36.31,36.05,36.08,108100.0,24.1745,24.1812,24.0081,24.028,108100.0
2009-01-09 10:20:00,36.08,36.25,36.01,36.07,81200.0,24.028,24.1413,23.9814,24.0214,81200.0
2009-01-09 10:30:00,36.04,36.13,35.92,36.09,73600.0,24.0014,24.0613,23.9215,24.0347,73600.0
2009-01-09 10:40:00,36.07,36.15,35.95,36.12,49600.0,24.0214,24.0747,23.9415,24.0547,49600.0
2009-01-09 10:50:00,36.13,36.21,36.06,36.11,51800.0,24.0613,24.1146,24.0147,24.048,51800.0
2009-01-09 11:00:00,36.1,36.23,36.05,36.16,60600.0,24.0414,24.1279,24.0081,24.0813,60600.0
2009-01-09 11:10:00,36.17,36.18,36.04,36.07,41000.0,24.088,24.0946,24.0014,24.0214,41000.0
2009-01-09 11:20:00,36.08,36.34,36.08,36.27,63700.0,24.028,24.2012,24.028,24.1546,63700.0
2009-01-09 11:30:00,36.26,36.29,36.21,36.28,31700.0,24.1479,24.1679,24.1146,24.1612,31700.0
2009-01-09 11:40:00,36.28,36.3,36.13,36.19,49100.0,24.1612,24.1745,24.0613,24.1013,49100.0
2009-01-09 11:50:00,36.19,36.27,36.1,36.25,34100.0,24.1013,24.1546,24.0414,24.1413,34100.0
2009-01-09 12:00:00,36.25,36.45,36.22,36.39,53600.0,24.1413,24.2744,24.1213,24.2345,53600.0
2009-01-09 12:10:00,36.39,36.43,36.3,36.31,38400.0,24.2345,24.2611,24.1745,24.1812,38400.0
2009-01-09 12:20:00,36.31,36.33,36.26,36.26,29400.0,24.1812,24.1945,24.1479,24.1479,29400.0
2009-01-09 12:30:00,36.26,36.36,36.22,36.27,54500.0,24.1479,24.2145,24.1213,24.1546,54500.0
2009-01-09 12:40:00,36.26,36.28,36.12,36.18,66200.0,24.1479,24.1612,24.0547,24.0946,66200.0
2009-01-09 12:50:00,36.18,36.33,36.15,36.3,70600.0,24.0946,24.1945,24.0747,24.1745,70600.0
2009-01-09 13:00:00,36.31,36.44,36.19,36.23,82300.0,24.1812,24.2678,24.1013,24.1279,82300.0
2009-01-09 13:10:00,36.22,36.3,36.14,36.3,56500.0,24.1213,24.1745,24.068,24.1745,56500.0
2009-01-09 13:20:00,36.3,36.3,36.2,36.26,32000.0,24.1745,24.1745,24.108,24.1479,32000.0
2009-01-09 13:30:00,36.24,36.35,36.13,36.27,38800.0,24.1346,24.2078,24.0613,24.1546,38800.0
2009-01-09 13:40:00,36.28,36.38,36.26,36.37,40600.0,24.1612,24.2278,24.1479,24.2212,40600.0
2009-01-09 13:50:00,36.36,36.36,36.13,36.18,44400.0,24.2145,24.2145,24.0613,24.0946,44400.0
2009-01-09 14:00:00,36.18,36.37,36.18,36.35,48500.0,24.0946,24.2212,24.0946,24.2078,48500.0
2009-01-09 14:10:00,36.35,36.45,36.26,36.4,60400.0,24.2078,24.2744,24.1479,24.2411,60400.0
2009-01-09 14:20:00,36.4,36.46,36.28,36.32,87700.0,24.2411,24.2811,24.1612,24.1879,87700.0
2009-01-09 14:30:00,36.31,36.51,36.31,36.42,76200.0,24.1812,24.3144,24.1812,24.2545,76200.0
2009-01-09 14:40:00,36.41,36.6,36.36,36.44,79300.0,24.2478,24.3743,24.2145,24.2678,79300.0
2009-01-09 14:50:00,36.43,36.51,36.4,36.46,53000.0,24.2611,24.3144,24.2411,24.2811,53000.0
2009-01-09 15:00:00,36.45,36.6,36.38,36.45,195800.0,24.2744,24.3743,24.2278,24.2744,195800.0
2009-01-09 15:10:00,36.46,36.56,36.38,36.53,164900.0,24.2811,24.3477,24.2278,24.3277,164900.0
2009-01-09 15:20:00,36.54,36.55,36.32,36.51,176300.0,24.3344,24.341,24.1879,24.3144,176300.0
2009-01-09 15:30:00,36.52,36.72,36.49,36.62,198100.0,24.3211,24.4543,24.3011,24.3877,198100.0
2009-01-09 15:40:00,36.62,36.63,36.47,36.54,338200.0,24.3877,24.3943,24.2878,24.3344,338200.0
2009-01-09 15:50:00,36.54,36.61,36.21,36.28,529300.0,24.3344,24.381,24.1146,24.1612,529300.0
2009-01-12 09:30:00,36.13,36.26,35.92,35.99,133500.0,24.0613,24.1479,23.9215,23.9681,133500.0
2009-01-12 09:40:00,35.99,36.04,35.76,35.93,38000.0,23.9681,24.0014,23.8149,23.9281,38000.0
2009-01-12 09:50:00,35.95,35.95,35.82,35.93,52700.0,23.9415,23.9415,23.8549,23.9281,52700.0
2009-01-12 10:00:00,35.95,35.95,35.68,35.79,46100.0,23.9415,23.9415,23.7617,23.8349,46100.0
2009-01-12 10:10:00,35.79,35.85,35.73,35.77,48000.0,23.8349,23.8749,23.7949,23.8216,48000.0
2009-01-12 10:20:00,35.78,35.9,35.71,35.87,91400.0,23.8282,23.9082,23.7816,23.8882,91400.0
2009-01-12 10:30:00,35.89,35.97,35.82,35.93,185900.0,23.9015,23.9548,23.8549,23.9281,185900.0
2009-01-12 10:40:00,35.94,36.08,35.94,35.98,114000.0,23.9348,24.028,23.9348,23.9614,114000.0
2009-01-12 10:50:00,35.97,36.01,35.91,35.95,70000.0,23.9548,23.9814,23.9148,23.9415,70000.0
2009-01-12 11:00:00,35.95,36.02,35.86,35.87,79100.0,23.9415,23.9881,23.8815,23.8882,79100.0
2009-01-12 11:10:00,35.89,35.92,35.8,35.87,73400.0,23.9015,23.9215,23.8416,23.8882,73400.0
2009-01-12 11:20:00,35.87,35.94,35.81,35.85,64600.0,23.8882,23.9348,23.8482,23.8749,64600.0
2009-01-12 11:30:00,35.86,35.88,35.7,35.75,37500.0,23.8815,23.8948,23.775,23.8083,37500.0
2009-01-12 11:40:00,35.76,35.78,35.71,35.72,35300.0,23.8149,23.8282,23.7816,23.7883,35300.0
2009-01-12 11:50:00,35.73,35.76,35.71,35.73,29100.0,23.7949,23.8149,23.7816,23.7949,29100.0
2009-01-12 12:00:00,35.73,35.83,35.71,35.8,40800.0,23.7949,23.8615,23.7816,23.8416,40800.0
2009-01-12 12:10:00,35.82,35.9,35.79,35.85,40600.0,23.8549,23.9082,23.8349,23.8749,40600.0
2009-01-12 12:20:00,35.85,35.88,35.78,35.81,32900.0,23.8749,23.8948,23.8282,23.8482,32900.0
2009-01-12 12:30:00,35.82,35.91,35.81,35.88,45000.0,23.8549,23.9148,23.8482,23.8948,45000.0
2009-01-12 12:40:00,35.89,35.91,35.84,35.9,56900.0,23.9015,23.9148,23.8682,23.9082,56900.0
2009-01-12 12:50:00,35.88,35.91,35.76,35.78,54700.0,23.8948,23.9148,23.8149,23.8282,54700.0
2009-01-12 13:00:00,35.78,35.9,35.75,35.89,34800.0,23.8282,23.9082,23.8083,23.9015,34800.0
2009-01-12 13:10:00,35.89,36.02,35.88,36.02,78900.0,23.9015,23.9881,23.8948,23.9881,78900.0
2009-01-12 13:20:00,36.01,36.07,35.98,36.01,77100.0,23.9814,24.0214,23.9614,23.9814,77100.0
2009-01-12 13:30:00,36.0,36.03,35.85,35.89,56300.0,23.9748,23.9947,23.8749,23.9015,56300.0
2009-01-12 13:40:00,35.9,36.11,35.87,36.09,60400.0,23.9082,24.048,23.8882,24.0347,60400.0
2009-01-12 13:50:00,36.08,36.11,35.91,35.94,60900.0,24.028,24.048,23.9148,23.9348,60900.0
2009-01-12 14:00:00,35.92,35.92,35.72,35.73,54300.0,23.9215,23.9215,23.7883,23.7949,54300.0
2009-01-12 14:10:00,35.74,35.79,35.72,35.76,27200.0,23.8016,23.8349,23.7883,23.8149,27200.0
2009-01-12 14:20:00,35.77,35.81,35.72,35.78,33900.0,23.8216,23.8482,23.7883,23.8282,33900.0
2009-01-12 14:30:00,35.78,35.78,35.62,35.71,42500.0,23.8282,23.8282,23.7217,23.7816,42500.0
2009-01-12 14:40:00,35.7,35.7,35.49,35.5,105700.0,23.775,23.775,23.6351,23.6418,105700.0
2009-01-12 14:50:00,35.49,35.54,35.4,35.42,87200.0,23.6351,23.6684,23.5752,23.5885,87200.0
2009-01-12 15:00:00,35.42,35.51,35.34,35.44,86700.0,23.5885,23.6484,23.5352,23.6018,86700.0
2009-01-12 15:10:00,35.43,35.5,35.34,35.41,94700.0,23.5952,23.6418,23.5352,23.5818,94700.0
2009-01-12 15:20:00,35.41,35.66,35.33,35.5,123400.0,23.5818,23.7483,23.5286,23.6418,123400.0
2009-01-12 15:30:00,35.5,35.59,35.33,35.44,145300.0,23.6418,23.7017,23.5286,23.6018,145300.0
2009-01-12 15:40:00,35.42,35.59,35.29,35.54,157300.0,23.5885,23.7017,23.5019,23.6684,157300.0
2009-01-12 15:50:00,35.53,35.67,35.51,35.57,274100.0,23.6618,23.755,23.6484,23.6884,274100.0
2009-01-13 09:30:00,35.38,35.67,35.38,35.46,58400.0,23.5619,23.755,23.5619,23.6151,58400.0
2009-01-13 09:40:00,35.45,35.72,35.44,35.66,88300.0,23.6085,23.7883,23.6018,23.7483,88300.0
2009-01-13 09:50:00,35.66,35.79,35.61,35.61,57200.0,23.7483,23.8349,23.715,23.715,57200.0
2009-01-13 10:00:00,35.61,35.72,35.54,35.69,84200.0,23.715,23.7883,23.6684,23.7683,84200.0
2009-01-13 10:10:00,35.7,35.84,35.69,35.76,50100.0,23.775,23.8682,23.7683,23.8149,50100.0
2009-01-13 10:20:00,35.76,35.8,35.74,35.78,68600.0,23.8149,23.8416,23.8016,23.8282,68600.0
2009-01-13 10:30:00,35.78,35.83,35.65,35.73,100600.0,23.8282,23.8615,23.7417,23.7949,100600.0
2009-01-13 10:40:00,35.73,35.78,35.66,35.75,63000.0,23.7949,23.8282,23.7483,23.8083,63000.0
2009-01-13 10:50:00,35.75,35.82,35.71,35.77,58700.0,23.8083,23.8549,23.7816,23.8216,58700.0
2009-01-13 11:00:00,35.79,35.84,35.65,35.81,67400.0,23.8349,23.8682,23.7417,23.8482,67400.0
2009-01-13 11:10:00,35.8,35.8,35.57,35.65,76900.0,23.8416,23.8416,23.6884,23.7417,76900.0
2009-01-13 11:20:00,35.64,35.64,35.42,35.56,67200.0,23.735,23.735,23.5885,23.6817,67200.0
2009-01-13 11:30:00,35.56,35.6,35.48,35.49,51100.0,23.6817,23.7084,23.6285,23.6351,51100.0
2009-01-13 11:40:00,35.49,35.59,35.35,35.38,91600.0,23.6351,23.7017,23.5419,23.5619,91600.0
2009-01-13 11:50:00,35.38,35.61,35.38,35.58,58400.0,23.5619,23.715,23.5619,23.6951,58400.0
2009-01-13 12:00:00,35.59,35.65,35.41,35.42,102200.0,23.7017,23.7417,23.5818,23.5885,102200.0
2009-01-13 12:10:00,35.42,35.46,35.35,35.4,101800.0,23.5885,23.6151,23.5419,23.5752,101800.0
2009-01-13 12:20:00,35.41,35.51,35.41,35.44,80800.0,23.5818,23.6484,23.5818,23.6018,80800.0
2009-01-13 12:30:00,35.45,35.54,35.43,35.51,98700.0,23.6085,23.6684,23.5952,23.6484,98700.0
2009-01-13 12:40:00,35.51,35.51,35.36,35.45,32400.0,23.6484,23.6484,23.5485,23.6085,32400.0
2009-01-13 12:50:00,35.45,35.53,35.37,35.37,51400.0,23.6085,23.6618,23.5552,23.5552,51400.0
2009-01-13 13:00:00,35.36,35.4,35.35,35.38,23000.0,23.5485,23.5752,23.5419,23.5619,23000.0
2009-01-13 13:10:00,35.37,35.39,35.23,35.23,51700.0,23.5552,23.5685,23.462,23.462,51700.0
2009-01-13 13:20:00,35.23,35.23,35.07,35.11,49100.0,23.462,23.462,23.3554,23.3821,49100.0
2009-01-13 13:30:00,35.11,35.22,35.07,35.17,25300.0,23.3821,23.4553,23.3554,23.422,25300.0
2009-01-13 13:40:00,35.17,35.18,34.99,35.01,56000.0,23.422,23.4287,23.3021,23.3155,56000.0
2009-01-13 13:50:00,35.01,35.06,34.97,34.99,66500.0,23.3155,23.3488,23.2888,23.3021,66500.0
2009-01-13 14:00:00,34.99,35.07,34.89,35.03,77000.0,23.3021,23.3554,23.2355,23.3288,77000.0
2009-01-13 14:10:00,35.03,35.07,34.96,34.97,40300.0,23.3288,23.3554,23.2822,23.2888,40300.0
2009-01-13 14:20:00,34.97,34.99,34.73,34.8,66700.0,23.2888,23.3021,23.129,23.1756,66700.0
2009-01-13 14:30:00,34.8,35.09,34.8,35.03,82400.0,23.1756,23.3687,23.1756,23.3288,82400.0
2009-01-13 14:40:00,35.03,35.23,35.02,35.14,88700.0,23.3288,23.462,23.3221,23.402,88700.0
2009-01-13 14:50:00,35.14,35.28,35.06,35.06,99200.0,23.402,23.4953,23.3488,23.3488,99200.0
2009-01-13 15:00:00,35.07,35.07,34.81,34.84,86800.0,23.3554,23.3554,23.1823,23.2022,86800.0
2009-01-13 15:10:00,34.84,34.97,34.78,34.86,132400.0,23.2022,23.2888,23.1623,23.2156,132400.0
2009-01-13 15:20:00,34.86,35.0,34.83,34.96,148600.0,23.2156,23.3088,23.1956,23.2822,148600.0
2009-01-13 15:30:00,34.97,35.24,34.78,35.21,203100.0,23.2888,23.4686,23.1623,23.4486,203100.0
2009-01-13 15:40:00,35.21,35.36,35.17,35.34,223400.0,23.4486,23.5485,23.422,23.5352,223400.0
2009-01-13 15:50:00,35.34,35.39,35.15,35.17,265100.0,23.5352,23.5685,23.4087,23.422,265100.0
2009-01-14 09:30:00,34.7,34.83,34.6,34.7,53400.0,23.109,23.1956,23.0424,23.109,53400.0
2009-01-14 09:40:00,34.69,34.84,34.48,34.57,172200.0,23.1023,23.2022,22.9625,23.0224,172200.0
2009-01-14 09:50:00,34.56,34.72,34.54,34.7,110100.0,23.0158,23.1223,23.0024,23.109,110100.0
2009-01-14 10:00:00,34.7,34.82,34.6,34.75,131200.0,23.109,23.1889,23.0424,23.1423,131200.0
2009-01-14 10:10:00,34.75,34.91,34.74,34.76,171400.0,23.1423,23.2489,23.1356,23.149,171400.0
2009-01-14 10:20:00,34.75,34.9,34.74,34.81,80800.0,23.1423,23.2422,23.1356,23.1823,80800.0
2009-01-14 10:30:00,34.8,34.88,34.77,34.81,241800.0,23.1756,23.2289,23.1556,23.1823,241800.0
2009-01-14 10:40:00,34.81,34.87,34.64,34.71,183600.0,23.1823,23.2222,23.069,23.1157,183600.0
2009-01-14 10:50:00,34.71,34.75,34.63,34.7,100800.0,23.1157,23.1423,23.0624,23.109,100800.0
2009-01-14 11:00:00,34.7,34.74,34.62,34.66,79500.0,23.109,23.1356,23.0557,23.0824,79500.0
2009-01-14 11:10:00,34.65,34.72,34.59,34.7,98700.0,23.0757,23.1223,23.0357,23.109,98700.0
2009-01-14 11:20:00,34.7,34.71,34.65,34.67,78900.0,23.109,23.1157,23.0757,23.089,78900.0
2009-01-14 11:30:00,34.67,34.68,34.53,34.57,91000.0,23.089,23.0957,22.9958,23.0224,91000.0
2009-01-14 11:40:00,34.57,34.63,34.5,34.61,95400.0,23.0224,23.0624,22.9758,23.0491,95400.0
2009-01-14 11:50:00,34.61,34.64,34.54,34.6,76700.0,23.0491,23.069,23.0024,23.0424,76700.0
2009-01-14 12:00:00,34.59,34.6,34.49,34.59,65000.0,23.0357,23.0424,22.9692,23.0357,65000.0
2009-01-14 12:10:00,34.58,34.62,34.49,34.51,45800.0,23.0291,23.0557,22.9692,22.9825,45800.0
2009-01-14 12:20:00,34.53,34.58,34.46,34.52,26100.0,22.9958,23.0291,22.9492,22.9891,26100.0
2009-01-14 12:30:00,34.5,34.58,34.43,34.47,30100.0,22.9758,23.0291,22.9292,22.9558,30100.0
2009-01-14 12:40:00,34.48,34.5,34.36,34.46,34200.0,22.9625,22.9758,22.8826,22.9492,34200.0
2009-01-14 12:50:00,34.46,34.69,34.46,34.66,57600.0,22.9492,23.1023,22.9492,23.0824,57600.0
2009-01-14 13:00:00,34.66,34.72,34.6,34.66,48100.0,23.0824,23.1223,23.0424,23.0824,48100.0
2009-01-14 13:10:00,34.66,34.66,34.48,34.56,52800.0,23.0824,23.0824,22.9625,23.0158,52800.0
2009-01-14 13:20:00,34.57,34.58,34.4,34.41,37500.0,23.0224,23.0291,22.9092,22.9159,37500.0
2009-01-14 13:30:00,34.42,34.49,34.39,34.43,33500.0,22.9225,22.9692,22.9026,22.9292,33500.0
2009-01-14 13:40:00,34.44,34.54,34.41,34.51,33900.0,22.9359,23.0024,22.9159,22.9825,33900.0
2009-01-14 13:50:00,34.49,34.53,34.43,34.48,22500.0,22.9692,22.9958,22.9292,22.9625,22500.0
2009-01-14 14:00:00,34.47,34.59,34.37,34.59,72300.0,22.9558,23.0357,22.8892,23.0357,72300.0
2009-01-14 14:10:00,34.6,34.66,34.52,34.56,108500.0,23.0424,23.0824,22.9891,23.0158,108500.0
2009-01-14 14:20:00,34.55,34.68,34.51,34.65,133400.0,23.0091,23.0957,22.9825,23.0757,133400.0
2009-01-14 14:30:00,34.65,34.86,34.65,34.7,82800.0,23.0757,23.2156,23.0757,23.109,82800.0
2009-01-14 14:40:00,34.7,34.78,34.64,34.66,49800.0,23.109,23.1623,23.069,23.0824,49800.0
2009-01-14 14:50:00,34.65,34.75,34.64,34.7,77500.0,23.0757,23.1423,23.069,23.109,77500.0
2009-01-14 15:00:00,34.7,34.7,34.46,34.52,122200.0,23.109,23.109,22.9492,22.9891,122200.0
2009-01-14 15:10:00,34.5,34.52,34.32,34.43,62300.0,22.9758,22.9891,22.8559,22.9292,62300.0
2009-01-14 15:20:00,34.43,34.59,34.42,34.44,89000.0,22.9292,23.0357,22.9225,22.9359,89000.0
2009-01-14 15:30:00,34.43,34.53,34.27,34.29,130300.0,22.9292,22.9958,22.8226,22.836,130300.0
2009-01-14 15:40:00,34.29,34.59,34.25,34.52,165500.0,22.836,23.0357,22.8093,22.9891,165500.0
2009-01-14 15:50:00,34.53,34.6,34.43,34.49,228700.0,22.9958,23.0424,22.9292,22.9692,228700.0
2009-01-15 09:30:00,34.3,34.51,34.2,34.51,80000.0,22.8426,22.9825,22.776,22.9825,80000.0
2009-01-15 09:40:00,34.5,34.5,34.06,34.09,46000.0,22.9758,22.9758,22.6828,22.7028,46000.0
2009-01-15 09:50:00,34.11,34.27,34.11,34.19,68000.0,22.7161,22.8226,22.7161,22.7694,68000.0
2009-01-15 10:00:00,34.18,34.43,34.13,34.26,204300.0,22.7627,22.9292,22.7294,22.816,204300.0
2009-01-15 10:10:00,34.26,34.33,34.07,34.1,75600.0,22.816,22.8626,22.6894,22.7094,75600.0
2009-01-15 10:20:00,34.1,34.21,33.97,34.02,75100.0,22.7094,22.7827,22.6228,22.6561,75100.0
2009-01-15 10:30:00,34.01,34.06,33.86,34.0,101100.0,22.6495,22.6828,22.5496,22.6428,101100.0
2009-01-15 10:40:00,34.0,34.1,33.95,34.04,82700.0,22.6428,22.7094,22.6095,22.6695,82700.0
2009-01-15 10:50:00,34.05,34.15,34.01,34.09,64300.0,22.6761,22.7427,22.6495,22.7028,64300.0
2009-01-15 11:00:00,34.08,34.32,34.08,34.26,157100.0,22.6961,22.8559,22.6961,22.816,157100.0
2009-01-15 11:10:00,34.26,34.26,34.16,34.2,42500.0,22.816,22.816,22.7494,22.776,42500.0
2009-01-15 11:20:00,34.18,34.33,34.18,34.32,49400.0,22.7627,22.8626,22.7627,22.8559,49400.0
2009-01-15 11:30:00,34.32,34.44,34.27,34.29,84400.0,22.8559,22.9359,22.8226,22.836,84400.0
2009-01-15 11:40:00,34.3,34.31,34.2,34.24,27400.0,22.8426,22.8493,22.776,22.8027,27400.0
2009-01-15 11:50:00,34.22,34.39,34.22,34.33,46600.0,22.7893,22.9026,22.7893,22.8626,46600.0
2009-01-15 12:00:00,34.33,34.38,34.28,34.3,97400.0,22.8626,22.8959,22.8293,22.8426,97400.0
2009-01-15 12:10:00,34.3,34.36,34.26,34.34,78300.0,22.8426,22.8826,22.816,22.8693,78300.0
2009-01-15 12:20:00,34.34,34.35,34.21,34.25,55400.0,22.8693,22.8759,22.7827,22.8093,55400.0
2009-01-15 12:30:00,34.24,34.28,34.18,34.18,64100.0,22.8027,22.8293,22.7627,22.7627,64100.0
2009-01-15 12:40:00,34.18,34.27,34.15,34.16,45600.0,22.7627,22.8226,22.7427,22.7494,45600.0
2009-01-15 12:50:00,34.16,34.17,34.08,34.11,62500.0,22.7494,22.756,22.6961,22.7161,62500.0
2009-01-15 13:00:00,34.1,34.21,34.1,34.11,39700.0,22.7094,22.7827,22.7094,22.7161,39700.0
2009-01-15 13:10:00,34.12,34.16,34.04,34.1,131400.0,22.7227,22.7494,22.6695,22.7094,131400.0
2009-01-15 13:20:00,34.09,34.25,34.05,34.25,76600.0,22.7028,22.8093,22.6761,22.8093,76600.0
2009-01-15 13:30:00,34.25,34.32,34.15,34.32,81600.0,22.8093,22.8559,22.7427,22.8559,81600.0
2009-01-15 13:40:00,34.32,34.33,34.16,34.26,85800.0,22.8559,22.8626,22.7494,22.816,85800.0
2009-01-15 13:50:00,34.26,34.79,34.23,34.73,126000.0,22.816,23.1689,22.796,23.129,126000.0
2009-01-15 14:00:00,34.74,35.07,34.73,34.99,164100.0,23.1356,23.3554,23.129,23.3021,164100.0
2009-01-15 14:10:00,34.98,35.08,34.88,34.97,92500.0,23.2955,23.3621,23.2289,23.2888,92500.0
2009-01-15 14:20:00,34.99,35.09,34.82,35.0,145900.0,23.3021,23.3687,23.1889,23.3088,145900.0
2009-01-15 14:30:00,35.0,35.21,34.94,35.21,132900.0,23.3088,23.4486,23.2688,23.4486,132900.0
2009-01-15 14:40:00,35.2,35.54,35.13,35.38,172800.0,23.442,23.6684,23.3954,23.5619,172800.0
2009-01-15 14:50:00,35.39,35.47,35.12,35.15,77300.0,23.5685,23.6218,23.3887,23.4087,77300.0
2009-01-15 15:00:00,35.14,35.33,35.02,35.1,84500.0,23.402,23.5286,23.3221,23.3754,84500.0
2009-01-15 15:10:00,35.12,35.39,35.09,35.36,84200.0,23.3887,23.5685,23.3687,23.5485,84200.0
2009-01-15 15:20:00,35.35,35.4,34.94,35.03,93000.0,23.5419,23.5752,23.2688,23.3288,93000.0
2009-01-15 15:30:00,35.02,35.03,34.76,34.94,156300.0,23.3221,23.3288,23.149,23.2688,156300.0
2009-01-15 15:40:00,34.94,34.94,34.58,34.76,216400.0,23.2688,23.2688,23.0291,23.149,216400.0
2009-01-15 15:50:00,34.77,35.16,34.77,35.13,214500.0,23.1556,23.4153,23.1556,23.3954,214500.0
2009-01-16 09:30:00,35.59,35.59,35.32,35.32,271600.0,23.7017,23.7017,23.5219,23.5219,271600.0
2009-01-16 09:40:00,35.32,35.38,35.18,35.31,86100.0,23.5219,23.5619,23.4287,23.5152,86100.0
2009-01-16 09:50:00,35.32,35.37,35.02,35.13,46000.0,23.5219,23.5552,23.3221,23.3954,46000.0
2009-01-16 10:00:00,35.13,35.26,35.1,35.22,55600.0,23.3954,23.4819,23.3754,23.4553,55600.0
2009-01-16 10:10:00,35.22,35.22,34.91,34.95,56000.0,23.4553,23.4553,23.2489,23.2755,56000.0
2009-01-16 10:20:00,34.96,35.13,34.96,35.07,42500.0,23.2822,23.3954,23.2822,23.3554,42500.0
2009-01-16 10:30:00,35.07,35.13,34.97,35.0,68800.0,23.3554,23.3954,23.2888,23.3088,68800.0
2009-01-16 10:40:00,35.0,35.0,34.86,34.87,87900.0,23.3088,23.3088,23.2156,23.2222,87900.0
2009-01-16 10:50:00,34.87,34.98,34.76,34.86,85000.0,23.2222,23.2955,23.149,23.2156,85000.0
2009-01-16 11:00:00,34.84,34.91,34.69,34.69,81900.0,23.2022,23.2489,23.1023,23.1023,81900.0
2009-01-16 11:10:00,34.68,34.72,34.55,34.56,71700.0,23.0957,23.1223,23.0091,23.0158,71700.0
2009-01-16 11:20:00,34.56,34.6,34.33,34.35,207100.0,23.0158,23.0424,22.8626,22.8759,207100.0
2009-01-16 11:30:00,34.36,34.39,34.1,34.11,110400.0,22.8826,22.9026,22.7094,22.7161,110400.0
2009-01-16 11:40:00,34.1,34.21,34.07,34.16,64900.0,22.7094,22.7827,22.6894,22.7494,64900.0
2009-01-16 11:50:00,34.16,34.21,34.01,34.05,69800.0,22.7494,22.7827,22.6495,22.6761,69800.0
2009-01-16 12:00:00,34.06,34.1,34.01,34.01,67500.0,22.6828,22.7094,22.6495,22.6495,67500.0
2009-01-16 12:10:00,34.01,34.04,33.91,33.96,85500.0,22.6495,22.6695,22.5829,22.6162,85500.0
2009-01-16 12:20:00,33.97,33.98,33.8,33.84,52300.0,22.6228,22.6295,22.5096,22.5363,52300.0
2009-01-16 12:30:00,33.83,33.9,33.76,33.9,45600.0,22.5296,22.5762,22.483,22.5762,45600.0
2009-01-16 12:40:00,33.91,33.96,33.9,33.92,29300.0,22.5829,22.6162,22.5762,22.5896,29300.0
2009-01-16 12:50:00,33.93,34.08,33.9,34.02,56800.0,22.5962,22.6961,22.5762,22.6561,56800.0
2009-01-16 13:00:00,34.0,34.14,33.9,33.97,61000.0,22.6428,22.7361,22.5762,22.6228,61000.0
2009-01-16 13:10:00,33.97,34.14,33.88,34.0,59400.0,22.6228,22.7361,22.5629,22.6428,59400.0
2009-01-16 13:20:00,34.01,34.12,33.94,34.06,57800.0,22.6495,22.7227,22.6029,22.6828,57800.0
2009-01-16 13:30:00,34.08,34.26,34.02,34.14,114500.0,22.6961,22.816,22.6561,22.7361,114500.0
2009-01-16 13:40:00,34.14,34.21,34.03,34.03,60100.0,22.7361,22.7827,22.6628,22.6628,60100.0
2009-01-16 13:50:00,34.04,34.22,33.95,34.22,75100.0,22.6695,22.7893,22.6095,22.7893,75100.0
2009-01-16 14:00:00,34.23,34.4,34.1,34.32,93200.0,22.796,22.9092,22.7094,22.8559,93200.0
2009-01-16 14:10:00,34.32,34.39,34.1,34.15,78100.0,22.8559,22.9026,22.7094,22.7427,78100.0
2009-01-16 14:20:00,34.15,34.3,34.0,34.24,104600.0,22.7427,22.8426,22.6428,22.8027,104600.0
2009-01-16 14:30:00,34.26,34.4,34.1,34.2,105200.0,22.816,22.9092,22.7094,22.776,105200.0
2009-01-16 14:40:00,34.21,34.35,34.06,34.21,89100.0,22.7827,22.8759,22.6828,22.7827,89100.0
2009-01-16 14:50:00,34.21,34.5,34.21,34.48,84100.0,22.7827,22.9758,22.7827,22.9625,84100.0
2009-01-16 15:00:00,34.5,34.6,34.32,34.53,113200.0,22.9758,23.0424,22.8559,22.9958,113200.0
2009-01-16 15:10:00,34.54,34.83,34.54,34.74,117900.0,23.0024,23.1956,23.0024,23.1356,117900.0
2009-01-16 15:20:00,34.75,34.84,34.52,34.53,156900.0,23.1423,23.2022,22.9891,22.9958,156900.0
2009-01-16 15:30:00,34.52,34.75,34.49,34.69,143700.0,22.9891,23.1423,22.9692,23.1023,143700.0
2009-01-16 15:40:00,34.67,34.79,34.54,34.71,174700.0,23.089,23.1689,23.0024,23.1157,174700.0
2009-01-16 15:50:00,34.71,34.79,34.55,34.58,215400.0,23.1157,23.1689,23.0091,23.0291,215400.0
2009-01-20 09:30:00,34.44,34.62,33.35,34.21,63400.0,22.9359,23.0557,22.21,22.7827,63400.0
2009-01-20 09:40:00,34.2,34.37,33.96,34.07,68200.0,22.776,22.8892,22.6162,22.6894,68200.0
2009-01-20 09:50:00,34.07,34.25,33.86,34.02,92600.0,22.6894,22.8093,22.5496,22.6561,92600.0
2009-01-20 10:00:00,34.02,34.08,33.81,34.08,82900.0,22.6561,22.6961,22.5163,22.6961,82900.0
2009-01-20 10:10:00,34.05,34.29,34.04,34.19,87700.0,22.6761,22.836,22.6695,22.7694,87700.0
2009-01-20 10:20:00,34.16,34.41,34.16,34.4,71100.0,22.7494,22.9159,22.7494,22.9092,71100.0
2009-01-20 10:30:00,34.4,34.47,34.31,34.4,111100.0,22.9092,22.9558,22.8493,22.9092,111100.0
2009-01-20 10:40:00,34.4,34.42,34.21,34.29,60200.0,22.9092,22.9225,22.7827,22.836,60200.0
2009-01-20 10:50:00,34.3,34.35,34.13,34.18,56500.0,22.8426,22.8759,22.7294,22.7627,56500.0
2009-01-20 11:00:00,34.19,34.34,34.13,34.13,51300.0,22.7694,22.8693,22.7294,22.7294,51300.0
2009-01-20 11:10:00,34.13,34.15,33.98,34.01,37600.0,22.7294,22.7427,22.6295,22.6495,37600.0
2009-01-20 11:20:00,34.01,34.02,33.9,33.92,47600.0,22.6495,22.6561,22.5762,22.5896,47600.0
2009-01-20 11:30:00,33.92,34.18,33.89,34.15,102500.0,22.5896,22.7627,22.5696,22.7427,102500.0
2009-01-20 11:40:00,34.16,34.2,34.03,34.06,55000.0,22.7494,22.776,22.6628,22.6828,55000.0
2009-01-20 11:50:00,34.05,34.06,33.73,33.79,60100.0,22.6761,22.6828,22.463,22.503,60100.0
2009-01-20 12:00:00,33.8,33.98,33.78,33.93,80600.0,22.5096,22.6295,22.4963,22.5962,80600.0
2009-01-20 12:10:00,33.92,34.17,33.89,34.06,33600.0,22.5896,22.756,22.5696,22.6828,33600.0
2009-01-20 12:20:00,34.05,34.05,33.63,33.73,43400.0,22.6761,22.6761,22.3964,22.463,43400.0
2009-01-20 12:30:00,33.75,34.06,33.71,33.97,65300.0,22.4763,22.6828,22.4497,22.6228,65300.0
2009-01-20 12:40:00,33.98,34.3,33.96,34.22,88300.0,22.6295,22.8426,22.6162,22.7893,88300.0
2009-01-20 12:50:00,34.2,34.24,33.91,33.95,57700.0,22.776,22.8027,22.5829,22.6095,57700.0
2009-01-20 13:00:00,33.94,34.19,33.91,33.91,39400.0,22.6029,22.7694,22.5829,22.5829,39400.0
2009-01-20 13:10:00,33.91,33.99,33.84,33.84,48200.0,22.5829,22.6362,22.5363,22.5363,48200.0
2009-01-20 13:20:00,33.83,34.1,33.83,34.05,47500.0,22.5296,22.7094,22.5296,22.6761,47500.0
2009-01-20 13:30:00,34.04,34.04,33.77,33.8,61800.0,22.6695,22.6695,22.4897,22.5096,61800.0
2009-01-20 13:40:00,33.81,33.91,33.65,33.69,45300.0,22.5163,22.5829,22.4097,22.4364,45300.0
2009-01-20 13:50:00,33.68,33.85,33.65,33.7,41300.0,22.4297,22.5429,22.4097,22.443,41300.0
2009-01-20 14:00:00,33.69,33.73,33.63,33.64,71800.0,22.4364,22.463,22.3964,22.4031,71800.0
2009-01-20 14:10:00,33.63,33.69,33.55,33.59,40100.0,22.3964,22.4364,22.3431,22.3698,40100.0
2009-01-20 14:20:00,33.59,33.65,33.42,33.62,46800.0,22.3698,22.4097,22.2566,22.3898,46800.0
2009-01-20 14:30:00,33.62,33.77,33.52,33.74,41800.0,22.3898,22.4897,22.3232,22.4697,41800.0
2009-01-20 14:40:00,33.71,33.78,33.53,33.56,112700.0,22.4497,22.4963,22.3298,22.3498,112700.0
2009-01-20 14:50:00,33.56,33.81,33.56,33.68,130800.0,22.3498,22.5163,22.3498,22.4297,130800.0
2009-01-20 15:00:00,33.67,33.68,33.48,33.53,90300.0,22.4231,22.4297,22.2965,22.3298,90300.0
2009-01-20 15:10:00,33.53,33.58,33.37,33.49,65000.0,22.3298,22.3631,22.2233,22.3032,65000.0
2009-01-20 15:20:00,33.49,33.65,33.44,33.61,83700.0,22.3032,22.4097,22.2699,22.3831,83700.0
2009-01-20 15:30:00,33.62,33.86,33.56,33.67,145000.0,22.3898,22.5496,22.3498,22.4231,145000.0
2009-01-20 15:40:00,33.68,33.73,33.48,33.7,182300.0,22.4297,22.463,22.2965,22.443,182300.0
2009-01-20 15:50:00,33.68,33.69,33.38,33.44,303700.0,22.4297,22.4364,22.2299,22.2699,303700.0
2009-01-21 09:30:00,33.8,34.54,33.59,33.6,68900.0,22.5096,23.0024,22.3698,22.3764,68900.0
2009-01-21 09:40:00,33.62,33.62,33.41,33.54,61400.0,22.3898,22.3898,22.2499,22.3365,61400.0
2009-01-21 09:50:00,33.52,33.91,33.47,33.86,77800.0,22.3232,22.5829,22.2899,22.5496,77800.0
2009-01-21 10:00:00,33.86,33.89,33.62,33.62,56300.0,22.5496,22.5696,22.3898,22.3898,56300.0
2009-01-21 10:10:00,33.63,33.71,33.55,33.71,49700.0,22.3964,22.4497,22.3431,22.4497,49700.0
2009-01-21 10:20:00,33.7,33.75,33.49,33.49,52300.0,22.443,22.4763,22.3032,22.3032,52300.0
2009-01-21 10:30:00,33.49,33.49,33.12,33.17,165900.0,22.3032,22.3032,22.0568,22.0901,165900.0
2009-01-21 10:40:00,33.17,33.28,33.06,33.1,113900.0,22.0901,22.1633,22.0168,22.0435,113900.0
2009-01-21 10:50:00,33.12,33.14,32.78,32.79,119000.0,22.0568,22.0701,21.8304,21.837,119000.0
2009-01-21 11:00:00,32.79,32.96,32.68,32.87,178900.0,21.837,21.9502,21.7638,21.8903,178900.0
2009-01-21 11:10:00,32.89,32.91,32.74,32.83,90100.0,21.9036,21.9169,21.8037,21.8636,90100.0
2009-01-21 11:20:00,32.82,33.03,32.82,33.01,69200.0,21.857,21.9968,21.857,21.9835,69200.0
2009-01-21 11:30:00,33.02,33.1,33.0,33.1,76700.0,21.9902,22.0435,21.9769,22.0435,76700.0
2009-01-21 11:40:00,33.1,33.22,33.06,33.19,140700.0,22.0435,22.1234,22.0168,22.1034,140700.0
2009-01-21 11:50:00,33.2,33.29,32.89,32.89,147900.0,22.1101,22.17,21.9036,21.9036,147900.0
2009-01-21 12:00:00,32.9,32.92,32.74,32.88,116600.0,21.9103,21.9236,21.8037,21.8969,116600.0
2009-01-21 12:10:00,32.88,33.04,32.87,33.01,176100.0,21.8969,22.0035,21.8903,21.9835,176100.0
2009-01-21 12:20:00,33.02,33.08,32.93,32.99,46300.0,21.9902,22.0301,21.9302,21.9702,46300.0
2009-01-21 12:30:00,33.01,33.13,32.96,33.07,61900.0,21.9835,22.0634,21.9502,22.0235,61900.0
2009-01-21 12:40:00,33.07,33.15,33.02,33.08,39400.0,22.0235,22.0768,21.9902,22.0301,39400.0
2009-01-21 12:50:00,33.08,33.25,32.98,33.25,64300.0,22.0301,22.1434,21.9635,22.1434,64300.0
2009-01-21 13:00:00,33.24,33.43,33.18,33.36,67300.0,22.1367,22.2632,22.0967,22.2166,67300.0
2009-01-21 13:10:00,33.35,33.36,33.22,33.26,54700.0,22.21,22.2166,22.1234,22.15,54700.0
2009-01-21 13:20:00,33.25,33.28,33.11,33.15,44800.0,22.1434,22.1633,22.0501,22.0768,44800.0
2009-01-21 13:30:00,33.14,33.54,33.11,33.47,122900.0,22.0701,22.3365,22.0501,22.2899,122900.0
2009-01-21 13:40:00,33.45,33.64,33.45,33.58,110100.0,22.2765,22.4031,22.2765,22.3631,110100.0
2009-01-21 13:50:00,33.58,33.69,33.52,33.67,200700.0,22.3631,22.4364,22.3232,22.4231,200700.0
2009-01-21 14:00:00,33.67,33.71,33.5,33.55,73100.0,22.4231,22.4497,22.3098,22.3431,73100.0
2009-01-21 14:10:00,33.54,33.78,33.53,33.75,69300.0,22.3365,22.4963,22.3298,22.4763,69300.0
2009-01-21 14:20:00,33.73,33.79,33.62,33.79,74900.0,22.463,22.503,22.3898,22.503,74900.0
2009-01-21 14:30:00,33.78,34.03,33.72,33.86,121300.0,22.4963,22.6628,22.4564,22.5496,121300.0
2009-01-21 14:40:00,33.85,33.96,33.8,33.92,82900.0,22.5429,22.6162,22.5096,22.5896,82900.0
2009-01-21 14:50:00,33.91,34.08,33.9,34.01,115100.0,22.5829,22.6961,22.5762,22.6495,115100.0
2009-01-21 15:00:00,34.01,34.26,34.0,34.23,119600.0,22.6495,22.816,22.6428,22.796,119600.0
2009-01-21 15:10:00,34.24,34.29,34.18,34.26,113900.0,22.8027,22.836,22.7627,22.816,113900.0
2009-01-21 15:20:00,34.25,34.28,33.98,34.12,114700.0,22.8093,22.8293,22.6295,22.7227,114700.0
2009-01-21 15:30:00,34.11,34.24,33.96,34.22,157700.0,22.7161,22.8027,22.6162,22.7893,157700.0
2009-01-21 15:40:00,34.22,34.31,34.15,34.15,202900.0,22.7893,22.8493,22.7427,22.7427,202900.0
2009-01-21 15:50:00,34.15,34.52,34.15,34.42,316400.0,22.7427,22.9891,22.7427,22.9225,316400.0
2009-01-22 09:30:00,33.89,33.93,33.26,33.38,149700.0,22.5696,22.5962,22.15,22.2299,149700.0
2009-01-22 09:40:00,33.39,33.47,32.91,33.14,85700.0,22.2366,22.2899,21.9169,22.0701,85700.0
2009-01-22 09:50:00,33.13,33.41,33.08,33.31,186800.0,22.0634,22.2499,22.0301,22.1833,186800.0
2009-01-22 10:00:00,33.31,33.51,33.28,33.49,90300.0,22.1833,22.3165,22.1633,22.3032,90300.0
2009-01-22 10:10:00,33.49,33.71,33.49,33.71,51600.0,22.3032,22.4497,22.3032,22.4497,51600.0
2009-01-22 10:20:00,33.71,33.77,33.44,33.53,61000.0,22.4497,22.4897,22.2699,22.3298,61000.0
2009-01-22 10:30:00,33.51,33.6,33.45,33.46,103500.0,22.3165,22.3764,22.2765,22.2832,103500.0
2009-01-22 10:40:00,33.45,33.45,33.28,33.39,58900.0,22.2765,22.2765,22.1633,22.2366,58900.0
2009-01-22 10:50:00,33.39,33.5,33.33,33.37,51800.0,22.2366,22.3098,22.1966,22.2233,51800.0
2009-01-22 11:00:00,33.37,33.37,33.22,33.28,53900.0,22.2233,22.2233,22.1234,22.1633,53900.0
2009-01-22 11:10:00,33.28,33.35,33.2,33.27,68300.0,22.1633,22.21,22.1101,22.1567,68300.0
2009-01-22 11:20:00,33.28,33.4,33.2,33.21,75400.0,22.1633,22.2432,22.1101,22.1167,75400.0
2009-01-22 11:30:00,33.22,33.23,32.99,33.02,56300.0,22.1234,22.13,21.9702,21.9902,56300.0
2009-01-22 11:40:00,33.02,33.05,32.97,33.01,55300.0,21.9902,22.0102,21.9569,21.9835,55300.0
2009-01-22 11:50:00,33.02,33.04,32.84,32.88,90300.0,21.9902,22.0035,21.8703,21.8969,90300.0
2009-01-22 12:00:00,32.88,33.01,32.86,32.97,42300.0,21.8969,21.9835,21.8836,21.9569,42300.0
2009-01-22 12:10:00,32.97,33.08,32.94,33.06,43100.0,21.9569,22.0301,21.9369,22.0168,43100.0
2009-01-22 12:20:00,33.07,33.16,32.97,33.15,36700.0,22.0235,22.0834,21.9569,22.0768,36700.0
2009-01-22 12:30:00,33.15,33.26,33.1,33.22,36000.0,22.0768,22.15,22.0435,22.1234,36000.0
2009-01-22 12:40:00,33.23,33.33,33.16,33.3,39800.0,22.13,22.1966,22.0834,22.1767,39800.0
2009-01-22 12:50:00,33.31,33.35,33.24,33.25,37200.0,22.1833,22.21,22.1367,22.1434,37200.0
2009-01-22 13:00:00,33.24,33.44,33.24,33.33,46700.0,22.1367,22.2699,22.1367,22.1966,46700.0
2009-01-22 13:10:00,33.3,33.36,33.16,33.36,39300.0,22.1767,22.2166,22.0834,22.2166,39300.0
2009-01-22 13:20:00,33.36,33.44,33.2,33.3,64300.0,22.2166,22.2699,22.1101,22.1767,64300.0
2009-01-22 13:30:00,33.29,33.4,33.23,33.32,77000.0,22.17,22.2432,22.13,22.19,77000.0
2009-01-22 13:40:00,33.32,33.64,33.26,33.54,74400.0,22.19,22.4031,22.15,22.3365,74400.0
2009-01-22 13:50:00,33.54,33.73,33.52,33.73,75800.0,22.3365,22.463,22.3232,22.463,75800.0
2009-01-22 14:00:00,33.71,33.99,33.6,33.83,88100.0,22.4497,22.6362,22.3764,22.5296,88100.0
2009-01-22 14:10:00,33.83,34.2,33.82,34.14,110700.0,22.5296,22.776,22.523,22.7361,110700.0
2009-01-22 14:20:00,34.14,34.19,33.9,33.97,110700.0,22.7361,22.7694,22.5762,22.6228,110700.0
2009-01-22 14:30:00,33.98,34.11,33.86,34.04,103600.0,22.6295,22.7161,22.5496,22.6695,103600.0
2009-01-22 14:40:00,34.05,34.08,33.65,33.66,105600.0,22.6761,22.6961,22.4097,22.4164,105600.0
2009-01-22 14:50:00,33.65,33.85,33.62,33.85,109700.0,22.4097,22.5429,22.3898,22.5429,109700.0
2009-01-22 15:00:00,33.84,33.87,33.35,33.4,128200.0,22.5363,22.5563,22.21,22.2432,128200.0
2009-01-22 15:10:00,33.38,33.57,33.28,33.36,103700.0,22.2299,22.3565,22.1633,22.2166,103700.0
2009-01-22 15:20:00,33.36,33.61,33.29,33.57,95400.0,22.2166,22.3831,22.17,22.3565,95400.0
2009-01-22 15:30:00,33.58,33.61,33.33,33.39,150000.0,22.3631,22.3831,22.1966,22.2366,150000.0
2009-01-22 15:40:00,33.4,33.92,33.39,33.91,201900.0,22.2432,22.5896,22.2366,22.5829,201900.0
2009-01-22 15:50:00,33.91,33.91,33.6,33.63,167300.0,22.5829,22.5829,22.3764,22.3964,167300.0
2009-01-23 09:30:00,32.01,32.91,32.01,32.71,113700.0,21.3176,21.9169,21.3176,21.7837,113700.0
2009-01-23 09:40:00,32.72,32.94,32.66,32.79,38600.0,21.7904,21.9369,21.7504,21.837,38600.0
2009-01-23 09:50:00,32.77,32.91,32.73,32.76,117100.0,21.8237,21.9169,21.7971,21.817,117100.0
2009-01-23 10:00:00,32.77,32.97,32.72,32.8,101800.0,21.8237,21.9569,21.7904,21.8437,101800.0
2009-01-23 10:10:00,32.78,32.8,32.64,32.68,63400.0,21.8304,21.8437,21.7371,21.7638,63400.0
2009-01-23 10:20:00,32.69,32.9,32.6,32.9,69000.0,21.7704,21.9103,21.7105,21.9103,69000.0
2009-01-23 10:30:00,32.9,32.94,32.6,32.72,103900.0,21.9103,21.9369,21.7105,21.7904,103900.0
2009-01-23 10:40:00,32.72,32.72,32.56,32.58,76800.0,21.7904,21.7904,21.6838,21.6972,76800.0
2009-01-23 10:50:00,32.58,32.6,32.41,32.54,118400.0,21.6972,21.7105,21.5839,21.6705,118400.0
2009-01-23 11:00:00,32.54,32.85,32.54,32.81,122900.0,21.6705,21.877,21.6705,21.8503,122900.0
2009-01-23 11:10:00,32.81,32.98,32.8,32.85,124400.0,21.8503,21.9635,21.8437,21.877,124400.0
2009-01-23 11:20:00,32.85,32.93,32.83,32.86,67700.0,21.877,21.9302,21.8636,21.8836,67700.0
2009-01-23 11:30:00,32.85,32.85,32.69,32.8,41200.0,21.877,21.877,21.7704,21.8437,41200.0
2009-01-23 11:40:00,32.84,32.89,32.69,32.76,42700.0,21.8703,21.9036,21.7704,21.817,42700.0
2009-01-23 11:50:00,32.78,32.84,32.53,32.57,58900.0,21.8304,21.8703,21.6639,21.6905,58900.0
2009-01-23 12:00:00,32.58,32.62,32.55,32.6,77300.0,21.6972,21.7238,21.6772,21.7105,77300.0
2009-01-23 12:10:00,32.58,32.72,32.58,32.65,51400.0,21.6972,21.7904,21.6972,21.7438,51400.0
2009-01-23 12:20:00,32.65,32.89,32.65,32.83,57700.0,21.7438,21.9036,21.7438,21.8636,57700.0
2009-01-23 12:30:00,32.83,32.83,32.58,32.59,54000.0,21.8636,21.8636,21.6972,21.7038,54000.0
2009-01-23 12:40:00,32.58,32.88,32.57,32.81,102500.0,21.6972,21.8969,21.6905,21.8503,102500.0
2009-01-23 12:50:00,32.8,32.9,32.63,32.79,94900.0,21.8437,21.9103,21.7305,21.837,94900.0
2009-01-23 13:00:00,32.77,32.87,32.69,32.8,124100.0,21.8237,21.8903,21.7704,21.8437,124100.0
2009-01-23 13:10:00,32.8,33.14,32.78,33.12,165400.0,21.8437,22.0701,21.8304,22.0568,165400.0
2009-01-23 13:20:00,33.11,33.16,32.99,33.04,95500.0,22.0501,22.0834,21.9702,22.0035,95500.0
2009-01-23 13:30:00,33.04,33.29,33.04,33.15,115900.0,22.0035,22.17,22.0035,22.0768,115900.0
2009-01-23 13:40:00,33.14,33.37,33.14,33.33,87300.0,22.0701,22.2233,22.0701,22.1966,87300.0
2009-01-23 13:50:00,33.33,33.35,33.1,33.35,102300.0,22.1966,22.21,22.0435,22.21,102300.0
2009-01-23 14:00:00,33.37,33.47,33.35,33.42,122600.0,22.2233,22.2899,22.21,22.2566,122600.0
2009-01-23 14:10:00,33.4,33.4,33.17,33.23,40500.0,22.2432,22.2432,22.0901,22.13,40500.0
2009-01-23 14:20:00,33.23,33.45,33.19,33.27,43400.0,22.13,22.2765,22.1034,22.1567,43400.0
2009-01-23 14:30:00,33.29,33.29,33.02,33.19,51200.0,22.17,22.17,21.9902,22.1034,51200.0
2009-01-23 14:40:00,33.19,33.27,33.02,33.17,82200.0,22.1034,22.1567,21.9902,22.0901,82200.0
2009-01-23 14:50:00,33.18,33.18,32.77,32.86,112200.0,22.0967,22.0967,21.8237,21.8836,112200.0
2009-01-23 15:00:00,32.86,33.08,32.79,32.9,80400.0,21.8836,22.0301,21.837,21.9103,80400.0
2009-01-23 15:10:00,32.9,32.98,32.78,32.92,125200.0,21.9103,21.9635,21.8304,21.9236,125200.0
2009-01-23 15:20:00,32.93,33.16,32.88,32.92,76900.0,21.9302,22.0834,21.8969,21.9236,76900.0
2009-01-23 15:30:00,32.92,33.11,32.84,33.07,117100.0,21.9236,22.0501,21.8703,22.0235,117100.0
2009-01-23 15:40:00,33.07,33.15,32.96,33.07,95400.0,22.0235,22.0768,21.9502,22.0235,95400.0
2009-01-23 15:50:00,33.08,33.19,33.03,33.05,151800.0,22.0301,22.1034,21.9968,22.0102,151800.0
2009-01-26 09:30:00,32.97,33.13,32.89,32.99,56800.0,21.9569,22.0634,21.9036,21.9702,56800.0
2009-01-26 09:40:00,33.02,33.44,32.98,33.24,74500.0,21.9902,22.2699,21.9635,22.1367,74500.0
2009-01-26 09:50:00,33.26,33.44,33.24,33.38,46000.0,22.15,22.2699,22.1367,22.2299,46000.0
2009-01-26 10:00:00,33.44,33.96,33.41,33.83,119700.0,22.2699,22.6162,22.2499,22.5296,119700.0
2009-01-26 10:10:00,33.83,33.88,33.7,33.76,29300.0,22.5296,22.5629,22.443,22.483,29300.0
2009-01-26 10:20:00,33.76,34.0,33.75,33.94,58500.0,22.483,22.6428,22.4763,22.6029,58500.0
2009-01-26 10:30:00,33.95,34.04,33.83,33.83,67500.0,22.6095,22.6695,22.5296,22.5296,67500.0
2009-01-26 10:40:00,33.85,33.9,33.73,33.9,53800.0,22.5429,22.5762,22.463,22.5762,53800.0
2009-01-26 10:50:00,33.88,33.88,33.76,33.85,31000.0,22.5629,22.5629,22.483,22.5429,31000.0
2009-01-26 11:00:00,33.83,33.91,33.66,33.72,50300.0,22.5296,22.5829,22.4164,22.4564,50300.0
2009-01-26 11:10:00,33.72,33.79,33.58,33.62,46700.0,22.4564,22.503,22.3631,22.3898,46700.0
2009-01-26 11:20:00,33.61,33.7,33.57,33.7,31800.0,22.3831,22.443,22.3565,22.443,31800.0
2009-01-26 11:30:00,33.7,33.72,33.58,33.59,39600.0,22.443,22.4564,22.3631,22.3698,39600.0
2009-01-26 11:40:00,33.59,33.59,33.37,33.37,42200.0,22.3698,22.3698,22.2233,22.2233,42200.0
2009-01-26 11:50:00,33.38,33.48,33.36,33.42,31600.0,22.2299,22.2965,22.2166,22.2566,31600.0
2009-01-26 12:00:00,33.43,33.53,33.43,33.45,36300.0,22.2632,22.3298,22.2632,22.2765,36300.0
2009-01-26 12:10:00,33.44,33.45,33.32,33.38,79300.0,22.2699,22.2765,22.19,22.2299,79300.0
2009-01-26 12:20:00,33.38,33.5,33.35,33.37,130800.0,22.2299,22.3098,22.21,22.2233,130800.0
2009-01-26 12:30:00,33.38,33.41,33.19,33.27,78200.0,22.2299,22.2499,22.1034,22.1567,78200.0
2009-01-26 12:40:00,33.27,33.41,33.24,33.34,38700.0,22.1567,22.2499,22.1367,22.2033,38700.0
2009-01-26 12:50:00,33.36,33.57,33.29,33.41,51900.0,22.2166,22.3565,22.17,22.2499,51900.0
2009-01-26 13:00:00,33.41,33.52,33.23,33.25,90600.0,22.2499,22.3232,22.13,22.1434,90600.0
2009-01-26 13:10:00,33.26,33.43,33.21,33.39,47400.0,22.15,22.2632,22.1167,22.2366,47400.0
2009-01-26 13:20:00,33.38,33.5,33.26,33.39,36200.0,22.2299,22.3098,22.15,22.2366,36200.0
2009-01-26 13:30:00,33.39,33.39,33.15,33.26,75100.0,22.2366,22.2366,22.0768,22.15,75100.0
2009-01-26 13:40:00,33.27,33.4,33.24,33.24,43300.0,22.1567,22.2432,22.1367,22.1367,43300.0
2009-01-26 13:50:00,33.24,33.26,32.98,33.04,98600.0,22.1367,22.15,21.9635,22.0035,98600.0
2009-01-26 14:00:00,33.05,33.05,32.7,32.72,110900.0,22.0102,22.0102,21.7771,21.7904,110900.0
2009-01-26 14:10:00,32.74,32.78,32.62,32.78,111900.0,21.8037,21.8304,21.7238,21.8304,111900.0
2009-01-26 14:20:00,32.79,32.88,32.76,32.78,49300.0,21.837,21.8969,21.817,21.8304,49300.0
2009-01-26 14:30:00,32.78,32.93,32.77,32.89,64100.0,21.8304,21.9302,21.8237,21.9036,64100.0
2009-01-26 14:40:00,32.87,33.05,32.76,33.02,65300.0,21.8903,22.0102,21.817,21.9902,65300.0
2009-01-26 14:50:00,33.01,33.19,33.01,33.15,56200.0,21.9835,22.1034,21.9835,22.0768,56200.0
2009-01-26 15:00:00,33.14,33.37,33.14,33.36,66300.0,22.0701,22.2233,22.0701,22.2166,66300.0
2009-01-26 15:10:00,33.34,33.4,33.13,33.26,63400.0,22.2033,22.2432,22.0634,22.15,63400.0
2009-01-26 15:20:00,33.25,33.52,33.21,33.38,98600.0,22.1434,22.3232,22.1167,22.2299,98600.0
2009-01-26 15:30:00,33.39,33.44,33.2,33.2,139300.0,22.2366,22.2699,22.1101,22.1101,139300.0
2009-01-26 15:40:00,33.19,33.24,32.97,33.21,132000.0,22.1034,22.1367,21.9569,22.1167,132000.0
2009-01-26 15:50:00,33.2,33.31,33.15,33.21,189900.0,22.1101,22.1833,22.0768,22.1167,189900.0
2009-01-27 09:30:00,33.33,33.89,33.33,33.85,58300.0,22.1966,22.5696,22.1966,22.5429,58300.0
2009-01-27 09:40:00,33.86,34.16,33.76,34.06,72800.0,22.5496,22.7494,22.483,22.6828,72800.0
2009-01-27 09:50:00,34.06,34.16,33.99,33.99,61400.0,22.6828,22.7494,22.6362,22.6362,61400.0
2009-01-27 10:00:00,33.94,34.01,33.47,33.59,53000.0,22.6029,22.6495,22.2899,22.3698,53000.0
2009-01-27 10:10:00,33.59,33.62,33.44,33.5,75100.0,22.3698,22.3898,22.2699,22.3098,75100.0
2009-01-27 10:20:00,33.5,33.76,33.49,33.72,55200.0,22.3098,22.483,22.3032,22.4564,55200.0
2009-01-27 10:30:00,33.72,33.84,33.67,33.79,43100.0,22.4564,22.5363,22.4231,22.503,43100.0
2009-01-27 10:40:00,33.78,33.84,33.61,33.66,104600.0,22.4963,22.5363,22.3831,22.4164,104600.0
2009-01-27 10:50:00,33.65,33.97,33.63,33.97,69100.0,22.4097,22.6228,22.3964,22.6228,69100.0
2009-01-27 11:00:00,33.96,34.11,33.94,34.08,105400.0,22.6162,22.7161,22.6029,22.6961,105400.0
2009-01-27 11:10:00,34.07,34.29,34.02,34.26,92500.0,22.6894,22.836,22.6561,22.816,92500.0
2009-01-27 11:20:00,34.26,34.44,34.23,34.44,89400.0,22.816,22.9359,22.796,22.9359,89400.0
2009-01-27 11:30:00,34.44,34.46,34.23,34.29,46200.0,22.9359,22.9492,22.796,22.836,46200.0
2009-01-27 11:40:00,34.28,34.35,34.16,34.31,54800.0,22.8293,22.8759,22.7494,22.8493,54800.0
2009-01-27 11:50:00,34.3,34.37,34.2,34.2,69700.0,22.8426,22.8892,22.776,22.776,69700.0
2009-01-27 12:00:00,34.21,34.39,34.2,34.36,79500.0,22.7827,22.9026,22.776,22.8826,79500.0
2009-01-27 12:10:00,34.36,34.49,34.32,34.49,68900.0,22.8826,22.9692,22.8559,22.9692,68900.0
2009-01-27 12:20:00,34.48,34.68,34.43,34.61,88400.0,22.9625,23.0957,22.9292,23.0491,88400.0
2009-01-27 12:30:00,34.61,34.67,34.58,34.66,56600.0,23.0491,23.089,23.0291,23.0824,56600.0
2009-01-27 12:40:00,34.67,34.78,34.55,34.59,89200.0,23.089,23.1623,23.0091,23.0357,89200.0
2009-01-27 12:50:00,34.6,34.61,34.49,34.53,72200.0,23.0424,23.0491,22.9692,22.9958,72200.0
2009-01-27 13:00:00,34.52,34.58,34.39,34.42,91900.0,22.9891,23.0291,22.9026,22.9225,91900.0
2009-01-27 13:10:00,34.42,34.54,34.4,34.41,66900.0,22.9225,23.0024,22.9092,22.9159,66900.0
2009-01-27 13:20:00,34.4,34.6,34.34,34.36,64900.0,22.9092,23.0424,22.8693,22.8826,64900.0
2009-01-27 13:30:00,34.36,34.42,34.28,34.39,52800.0,22.8826,22.9225,22.8293,22.9026,52800.0
2009-01-27 13:40:00,34.38,34.61,34.38,34.44,82800.0,22.8959,23.0491,22.8959,22.9359,82800.0
2009-01-27 13:50:00,34.43,34.52,34.28,34.28,58100.0,22.9292,22.9891,22.8293,22.8293,58100.0
2009-01-27 14:00:00,34.28,34.31,34.13,34.23,106600.0,22.8293,22.8493,22.7294,22.796,106600.0
2009-01-27 14:10:00,34.24,34.4,34.15,34.36,74800.0,22.8027,22.9092,22.7427,22.8826,74800.0
2009-01-27 14:20:00,34.38,34.42,34.24,34.28,77600.0,22.8959,22.9225,22.8027,22.8293,77600.0
2009-01-27 14:30:00,34.28,34.52,34.2,34.43,82600.0,22.8293,22.9891,22.776,22.9292,82600.0
2009-01-27 14:40:00,34.43,34.49,34.36,34.45,59700.0,22.9292,22.9692,22.8826,22.9425,59700.0
2009-01-27 14:50:00,34.46,34.63,34.46,34.59,166500.0,22.9492,23.0624,22.9492,23.0357,166500.0
2009-01-27 15:00:00,34.6,34.68,34.37,34.5,160700.0,23.0424,23.0957,22.8892,22.9758,160700.0
2009-01-27 15:10:00,34.51,34.59,34.42,34.56,99600.0,22.9825,23.0357,22.9225,23.0158,99600.0
2009-01-27 15:20:00,34.56,34.71,34.5,34.62,105500.0,23.0158,23.1157,22.9758,23.0557,105500.0
2009-01-27 15:30:00,34.62,34.62,34.42,34.57,121900.0,23.0557,23.0557,22.9225,23.0224,121900.0
2009-01-27 15:40:00,34.56,34.62,34.46,34.5,146900.0,23.0158,23.0557,22.9492,22.9758,146900.0
2009-01-27 15:50:00,34.5,34.58,34.43,34.5,205100.0,22.9758,23.0291,22.9292,22.9758,205100.0
2009-01-28 09:30:00,35.13,35.3,34.66,35.04,165300.0,23.3954,23.5086,23.0824,23.3354,165300.0
2009-01-28 09:40:00,35.04,35.16,35.03,35.1,101400.0,23.3354,23.4153,23.3288,23.3754,101400.0
2009-01-28 09:50:00,35.12,35.12,34.86,34.9,107700.0,23.3887,23.3887,23.2156,23.2422,107700.0
2009-01-28 10:00:00,34.88,35.04,34.75,34.83,118000.0,23.2289,23.3354,23.1423,23.1956,118000.0
2009-01-28 10:10:00,34.83,34.9,34.74,34.87,86600.0,23.1956,23.2422,23.1356,23.2222,86600.0
2009-01-28 10:20:00,34.89,34.97,34.83,34.88,93800.0,23.2355,23.2888,23.1956,23.2289,93800.0
2009-01-28 10:30:00,34.88,35.04,34.85,34.99,134100.0,23.2289,23.3354,23.2089,23.3021,134100.0
2009-01-28 10:40:00,34.98,35.08,34.92,34.94,96600.0,23.2955,23.3621,23.2555,23.2688,96600.0
2009-01-28 10:50:00,34.93,34.93,34.78,34.91,69900.0,23.2622,23.2622,23.1623,23.2489,69900.0
2009-01-28 11:00:00,34.92,34.99,34.86,34.98,97800.0,23.2555,23.3021,23.2156,23.2955,97800.0
2009-01-28 11:10:00,34.97,34.98,34.77,34.79,78600.0,23.2888,23.2955,23.1556,23.1689,78600.0
2009-01-28 11:20:00,34.79,34.9,34.76,34.81,82300.0,23.1689,23.2422,23.149,23.1823,82300.0
2009-01-28 11:30:00,34.81,34.84,34.71,34.71,94300.0,23.1823,23.2022,23.1157,23.1157,94300.0
2009-01-28 11:40:00,34.72,34.85,34.69,34.72,98200.0,23.1223,23.2089,23.1023,23.1223,98200.0
2009-01-28 11:50:00,34.71,34.78,34.7,34.75,65900.0,23.1157,23.1623,23.109,23.1423,65900.0
2009-01-28 12:00:00,34.75,34.8,34.7,34.79,77100.0,23.1423,23.1756,23.109,23.1689,77100.0
2009-01-28 12:10:00,34.8,34.85,34.7,34.74,83700.0,23.1756,23.2089,23.109,23.1356,83700.0
2009-01-28 12:20:00,34.75,34.77,34.71,34.74,61200.0,23.1423,23.1556,23.1157,23.1356,61200.0
2009-01-28 12:30:00,34.74,34.81,34.69,34.79,81900.0,23.1356,23.1823,23.1023,23.1689,81900.0
2009-01-28 12:40:00,34.79,34.85,34.76,34.81,53500.0,23.1689,23.2089,23.149,23.1823,53500.0
2009-01-28 12:50:00,34.81,34.85,34.79,34.81,60900.0,23.1823,23.2089,23.1689,23.1823,60900.0
2009-01-28 13:00:00,34.8,34.9,34.69,34.89,113800.0,23.1756,23.2422,23.1023,23.2355,113800.0
2009-01-28 13:10:00,34.9,34.92,34.79,34.85,45800.0,23.2422,23.2555,23.1689,23.2089,45800.0
2009-01-28 13:20:00,34.85,34.96,34.84,34.95,51800.0,23.2089,23.2822,23.2022,23.2755,51800.0
2009-01-28 13:30:00,34.95,35.12,34.91,34.92,125400.0,23.2755,23.3887,23.2489,23.2555,125400.0
2009-01-28 13:40:00,34.92,35.06,34.91,35.03,69500.0,23.2555,23.3488,23.2489,23.3288,69500.0
2009-01-28 13:50:00,35.03,35.09,34.98,35.01,64900.0,23.3288,23.3687,23.2955,23.3155,64900.0
2009-01-28 14:00:00,35.01,35.14,35.0,35.13,58500.0,23.3155,23.402,23.3088,23.3954,58500.0
2009-01-28 14:10:00,35.13,35.26,35.02,35.24,83200.0,23.3954,23.4819,23.3221,23.4686,83200.0
2009-01-28 14:20:00,35.22,35.26,34.94,35.09,135600.0,23.4553,23.4819,23.2688,23.3687,135600.0
2009-01-28 14:30:00,35.1,35.14,34.75,34.84,159100.0,23.3754,23.402,23.1423,23.2022,159100.0
2009-01-28 14:40:00,34.84,34.99,34.8,34.96,83700.0,23.2022,23.3021,23.1756,23.2822,83700.0
2009-01-28 14:50:00,34.96,35.09,34.86,35.07,130900.0,23.2822,23.3687,23.2156,23.3554,130900.0
2009-01-28 15:00:00,35.07,35.2,34.73,34.91,150600.0,23.3554,23.442,23.129,23.2489,150600.0
2009-01-28 15:10:00,34.9,34.95,34.7,34.76,146400.0,23.2422,23.2755,23.109,23.149,146400.0
2009-01-28 15:20:00,34.78,34.82,34.65,34.75,152900.0,23.1623,23.1889,23.0757,23.1423,152900.0
2009-01-28 15:30:00,34.76,35.03,34.7,34.95,406100.0,23.149,23.3288,23.109,23.2755,406100.0
2009-01-28 15:40:00,34.95,34.99,34.74,34.82,260600.0,23.2755,23.3021,23.1356,23.1889,260600.0
2009-01-28 15:50:00,34.81,34.89,34.74,34.89,329400.0,23.1823,23.2355,23.1356,23.2355,329400.0
2009-01-29 09:30:00,33.42,33.7,33.11,33.4,253000.0,22.2566,22.443,22.0501,22.2432,253000.0
2009-01-29 09:40:00,33.42,33.51,33.13,33.41,189500.0,22.2566,22.3165,22.0634,22.2499,189500.0
2009-01-29 09:50:00,33.4,33.53,33.34,33.4,149400.0,22.2432,22.3298,22.2033,22.2432,149400.0
2009-01-29 10:00:00,33.41,33.51,33.27,33.4,140200.0,22.2499,22.3165,22.1567,22.2432,140200.0
2009-01-29 10:10:00,33.41,33.57,33.31,33.52,94500.0,22.2499,22.3565,22.1833,22.3232,94500.0
2009-01-29 10:20:00,33.51,33.55,33.34,33.54,75300.0,22.3165,22.3431,22.2033,22.3365,75300.0
2009-01-29 10:30:00,33.54,33.71,33.4,33.65,79800.0,22.3365,22.4497,22.2432,22.4097,79800.0
2009-01-29 10:40:00,33.66,33.78,33.64,33.73,72700.0,22.4164,22.4963,22.4031,22.463,72700.0
2009-01-29 10:50:00,33.73,34.0,33.73,33.97,89700.0,22.463,22.6428,22.463,22.6228,89700.0
2009-01-29 11:00:00,33.97,34.01,33.8,33.89,124900.0,22.6228,22.6495,22.5096,22.5696,124900.0
2009-01-29 11:10:00,33.88,34.0,33.79,33.99,164500.0,22.5629,22.6428,22.503,22.6362,164500.0
2009-01-29 11:20:00,33.98,34.16,33.93,33.96,105000.0,22.6295,22.7494,22.5962,22.6162,105000.0
2009-01-29 11:30:00,33.96,34.16,33.93,34.16,130700.0,22.6162,22.7494,22.5962,22.7494,130700.0
2009-01-29 11:40:00,34.16,34.18,34.01,34.12,64400.0,22.7494,22.7627,22.6495,22.7227,64400.0
2009-01-29 11:50:00,34.1,34.21,34.02,34.15,103800.0,22.7094,22.7827,22.6561,22.7427,103800.0
2009-01-29 12:00:00,34.15,34.17,33.95,34.01,121300.0,22.7427,22.756,22.6095,22.6495,121300.0
2009-01-29 12:10:00,34.0,34.02,33.9,33.97,46800.0,22.6428,22.6561,22.5762,22.6228,46800.0
2009-01-29 12:20:00,33.97,34.09,33.96,34.08,90200.0,22.6228,22.7028,22.6162,22.6961,90200.0
2009-01-29 12:30:00,34.08,34.1,33.97,33.97,53000.0,22.6961,22.7094,22.6228,22.6228,53000.0
2009-01-29 12:40:00,33.97,34.03,33.89,34.0,63800.0,22.6228,22.6628,22.5696,22.6428,63800.0
2009-01-29 12:50:00,34.01,34.01,33.65,33.83,109800.0,22.6495,22.6495,22.4097,22.5296,109800.0
2009-01-29 13:00:00,33.83,33.88,33.75,33.75,75600.0,22.5296,22.5629,22.4763,22.4763,75600.0
2009-01-29 13:10:00,33.74,33.85,33.73,33.77,38000.0,22.4697,22.5429,22.463,22.4897,38000.0
2009-01-29 13:20:00,33.77,33.82,33.66,33.8,63700.0,22.4897,22.523,22.4164,22.5096,63700.0
2009-01-29 13:30:00,33.81,33.83,33.5,33.63,122200.0,22.5163,22.5296,22.3098,22.3964,122200.0
2009-01-29 13:40:00,33.63,33.75,33.6,33.66,58700.0,22.3964,22.4763,22.3764,22.4164,58700.0
2009-01-29 13:50:00,33.62,33.7,33.52,33.68,69800.0,22.3898,22.443,22.3232,22.4297,69800.0
2009-01-29 14:00:00,33.67,33.71,33.58,33.62,92700.0,22.4231,22.4497,22.3631,22.3898,92700.0
2009-01-29 14:10:00,33.63,33.78,33.6,33.72,77900.0,22.3964,22.4963,22.3764,22.4564,77900.0
2009-01-29 14:20:00,33.73,33.9,33.7,33.88,71100.0,22.463,22.5762,22.443,22.5629,71100.0
2009-01-29 14:30:00,33.87,33.9,33.75,33.85,52600.0,22.5563,22.5762,22.4763,22.5429,52600.0
2009-01-29 14:40:00,33.86,33.96,33.84,33.9,69000.0,22.5496,22.6162,22.5363,22.5762,69000.0
2009-01-29 14:50:00,33.9,33.94,33.8,33.84,81100.0,22.5762,22.6029,22.5096,22.5363,81100.0
2009-01-29 15:00:00,33.85,34.1,33.84,33.92,132500.0,22.5429,22.7094,22.5363,22.5896,132500.0
2009-01-29 15:10:00,33.92,33.95,33.8,33.91,103400.0,22.5896,22.6095,22.5096,22.5829,103400.0
2009-01-29 15:20:00,33.93,33.99,33.76,33.97,157400.0,22.5962,22.6362,22.483,22.6228,157400.0
2009-01-29 15:30:00,33.95,33.95,33.64,33.79,351700.0,22.6095,22.6095,22.4031,22.503,351700.0
2009-01-29 15:40:00,33.81,33.94,33.75,33.8,228600.0,22.5163,22.6029,22.4763,22.5096,228600.0
2009-01-29 15:50:00,33.8,34.01,33.7,33.8,376300.0,22.5096,22.6495,22.443,22.5096,376300.0
2009-01-30 09:30:00,33.64,34.1,33.6,33.91,99300.0,22.4031,22.7094,22.3764,22.5829,99300.0
2009-01-30 09:40:00,33.9,33.9,33.65,33.82,91200.0,22.5762,22.5762,22.4097,22.523,91200.0
2009-01-30 09:50:00,33.82,33.86,33.48,33.51,74100.0,22.523,22.5496,22.2965,22.3165,74100.0
2009-01-30 10:00:00,33.51,33.55,33.28,33.42,104200.0,22.3165,22.3431,22.1633,22.2566,104200.0
2009-01-30 10:10:00,33.41,33.43,33.34,33.36,58300.0,22.2499,22.2632,22.2033,22.2166,58300.0
2009-01-30 10:20:00,33.37,33.5,33.19,33.19,83800.0,22.2233,22.3098,22.1034,22.1034,83800.0
2009-01-30 10:30:00,33.21,33.28,33.13,33.22,49300.0,22.1167,22.1633,22.0634,22.1234,49300.0
2009-01-30 10:40:00,33.24,33.25,33.16,33.22,53300.0,22.1367,22.1434,22.0834,22.1234,53300.0
2009-01-30 10:50:00,33.22,33.25,33.12,33.17,38000.0,22.1234,22.1434,22.0568,22.0901,38000.0
2009-01-30 11:00:00,33.16,33.33,33.16,33.22,43900.0,22.0834,22.1966,22.0834,22.1234,43900.0
2009-01-30 11:10:00,33.23,33.24,32.97,32.99,64700.0,22.13,22.1367,21.9569,21.9702,64700.0
2009-01-30 11:20:00,32.99,33.02,32.83,32.93,48200.0,21.9702,21.9902,21.8636,21.9302,48200.0
2009-01-30 11:30:00,32.96,32.97,32.77,32.79,53600.0,21.9502,21.9569,21.8237,21.837,53600.0
2009-01-30 11:40:00,32.8,32.89,32.75,32.87,63700.0,21.8437,21.9036,21.8104,21.8903,63700.0
2009-01-30 11:50:00,32.87,32.88,32.8,32.8,46400.0,21.8903,21.8969,21.8437,21.8437,46400.0
2009-01-30 12:00:00,32.82,32.84,32.7,32.82,41600.0,21.857,21.8703,21.7771,21.857,41600.0
2009-01-30 12:10:00,32.83,33.07,32.83,33.05,55900.0,21.8636,22.0235,21.8636,22.0102,55900.0
2009-01-30 12:20:00,33.05,33.16,33.03,33.15,62700.0,22.0102,22.0834,21.9968,22.0768,62700.0
2009-01-30 12:30:00,33.15,33.16,33.05,33.15,41500.0,22.0768,22.0834,22.0102,22.0768,41500.0
2009-01-30 12:40:00,33.14,33.14,33.02,33.06,72600.0,22.0701,22.0701,21.9902,22.0168,72600.0
2009-01-30 12:50:00,33.07,33.08,32.94,32.99,66600.0,22.0235,22.0301,21.9369,21.9702,66600.0
2009-01-30 13:00:00,32.99,33.23,32.95,33.22,46300.0,21.9702,22.13,21.9436,22.1234,46300.0
2009-01-30 13:10:00,33.23,33.23,32.99,33.03,29200.0,22.13,22.13,21.9702,21.9968,29200.0
2009-01-30 13:20:00,33.04,33.08,32.78,32.86,56600.0,22.0035,22.0301,21.8304,21.8836,56600.0
2009-01-30 13:30:00,32.86,32.94,32.71,32.86,108400.0,21.8836,21.9369,21.7837,21.8836,108400.0
2009-01-30 13:40:00,32.86,32.9,32.74,32.82,137000.0,21.8836,21.9103,21.8037,21.857,137000.0
2009-01-30 13:50:00,32.83,33.0,32.81,32.96,82600.0,21.8636,21.9769,21.8503,21.9502,82600.0
2009-01-30 14:00:00,32.95,33.07,32.86,32.89,164900.0,21.9436,22.0235,21.8836,21.9036,164900.0
2009-01-30 14:10:00,32.89,32.92,32.76,32.82,102800.0,21.9036,21.9236,21.817,21.857,102800.0
2009-01-30 14:20:00,32.82,33.0,32.74,32.98,102700.0,21.857,21.9769,21.8037,21.9635,102700.0
2009-01-30 14:30:00,32.97,33.07,32.86,32.86,99700.0,21.9569,22.0235,21.8836,21.8836,99700.0
2009-01-30 14:40:00,32.86,32.86,32.72,32.73,105600.0,21.8836,21.8836,21.7904,21.7971,105600.0
2009-01-30 14:50:00,32.73,32.82,32.62,32.79,98000.0,21.7971,21.857,21.7238,21.837,98000.0
2009-01-30 15:00:00,32.8,32.94,32.72,32.73,138900.0,21.8437,21.9369,21.7904,21.7971,138900.0
2009-01-30 15:10:00,32.73,32.87,32.62,32.63,191300.0,21.7971,21.8903,21.7238,21.7305,191300.0
2009-01-30 15:20:00,32.63,32.7,32.52,32.54,190200.0,21.7305,21.7771,21.6572,21.6705,190200.0
2009-01-30 15:30:00,32.54,32.64,32.47,32.56,219400.0,21.6705,21.7371,21.6239,21.6838,219400.0
2009-01-30 15:40:00,32.57,32.77,32.52,32.66,343500.0,21.6905,21.8237,21.6572,21.7504,343500.0
2009-01-30 15:50:00,32.66,32.78,32.6,32.68,486600.0,21.7504,21.8304,21.7105,21.7638,486600.0
2009-02-02 09:30:00,32.16,32.5,32.0,32.12,151400.0,21.4175,21.6439,21.3109,21.3908,151400.0
2009-02-02 09:40:00,32.13,32.13,31.79,31.89,185300.0,21.3975,21.3975,21.171,21.2376,185300.0
2009-02-02 09:50:00,31.89,31.96,31.82,31.95,125900.0,21.2376,21.2843,21.191,21.2776,125900.0
2009-02-02 10:00:00,31.96,32.38,31.96,32.38,177900.0,21.2843,21.564,21.2843,21.564,177900.0
2009-02-02 10:10:00,32.38,32.47,32.36,32.42,87300.0,21.564,21.6239,21.5506,21.5906,87300.0
2009-02-02 10:20:00,32.43,32.56,32.42,32.48,69900.0,21.5973,21.6838,21.5906,21.6306,69900.0
2009-02-02 10:30:00,32.48,32.5,32.28,32.35,98000.0,21.6306,21.6439,21.4974,21.544,98000.0
2009-02-02 10:40:00,32.35,32.36,32.24,32.28,54200.0,21.544,21.5506,21.4707,21.4974,54200.0
2009-02-02 10:50:00,32.28,32.35,32.27,32.32,41200.0,21.4974,21.544,21.4907,21.524,41200.0
2009-02-02 11:00:00,32.32,32.34,32.28,32.29,45700.0,21.524,21.5373,21.4974,21.504,45700.0
2009-02-02 11:10:00,32.31,32.32,32.23,32.26,51500.0,21.5173,21.524,21.4641,21.484,51500.0
2009-02-02 11:20:00,32.25,32.32,32.24,32.3,82900.0,21.4774,21.524,21.4707,21.5107,82900.0
2009-02-02 11:30:00,32.3,32.45,32.28,32.39,128800.0,21.5107,21.6106,21.4974,21.5706,128800.0
2009-02-02 11:40:00,32.4,32.54,32.36,32.51,81100.0,21.5773,21.6705,21.5506,21.6505,81100.0
2009-02-02 11:50:00,32.51,32.56,32.46,32.49,49000.0,21.6505,21.6838,21.6172,21.6372,49000.0
2009-02-02 12:00:00,32.5,32.66,32.5,32.55,54000.0,21.6439,21.7504,21.6439,21.6772,54000.0
2009-02-02 12:10:00,32.53,32.58,32.5,32.56,29200.0,21.6639,21.6972,21.6439,21.6838,29200.0
2009-02-02 12:20:00,32.55,32.57,32.51,32.56,47600.0,21.6772,21.6905,21.6505,21.6838,47600.0
2009-02-02 12:30:00,32.56,32.79,32.56,32.79,57300.0,21.6838,21.837,21.6838,21.837,57300.0
2009-02-02 12:40:00,32.81,32.88,32.75,32.79,53400.0,21.8503,21.8969,21.8104,21.837,53400.0
2009-02-02 12:50:00,32.79,32.8,32.68,32.69,71300.0,21.837,21.8437,21.7638,21.7704,71300.0
2009-02-02 13:00:00,32.68,32.7,32.61,32.62,53200.0,21.7638,21.7771,21.7171,21.7238,53200.0
2009-02-02 13:10:00,32.63,32.64,32.48,32.5,54000.0,21.7305,21.7371,21.6306,21.6439,54000.0
2009-02-02 13:20:00,32.51,32.54,32.42,32.46,46600.0,21.6505,21.6705,21.5906,21.6172,46600.0
2009-02-02 13:30:00,32.46,32.51,32.43,32.46,48500.0,21.6172,21.6505,21.5973,21.6172,48500.0
2009-02-02 13:40:00,32.46,32.49,32.42,32.43,47500.0,21.6172,21.6372,21.5906,21.5973,47500.0
2009-02-02 13:50:00,32.43,32.44,32.17,32.21,55600.0,21.5973,21.6039,21.4241,21.4508,55600.0
2009-02-02 14:00:00,32.2,32.28,32.16,32.26,62000.0,21.4441,21.4974,21.4175,21.484,62000.0
2009-02-02 14:10:00,32.25,32.28,32.21,32.25,52300.0,21.4774,21.4974,21.4508,21.4774,52300.0
2009-02-02 14:20:00,32.25,32.28,32.16,32.27,57400.0,21.4774,21.4974,21.4175,21.4907,57400.0
2009-02-02 14:30:00,32.27,32.28,32.16,32.19,53200.0,21.4907,21.4974,21.4175,21.4374,53200.0
2009-02-02 14:40:00,32.18,32.3,32.15,32.19,75600.0,21.4308,21.5107,21.4108,21.4374,75600.0
2009-02-02 14:50:00,32.18,32.2,32.08,32.1,97400.0,21.4308,21.4441,21.3642,21.3775,97400.0
2009-02-02 15:00:00,32.1,32.35,32.09,32.35,93300.0,21.3775,21.544,21.3708,21.544,93300.0
2009-02-02 15:10:00,32.34,32.4,32.29,32.31,110900.0,21.5373,21.5773,21.504,21.5173,110900.0
2009-02-02 15:20:00,32.32,32.42,32.26,32.42,143200.0,21.524,21.5906,21.484,21.5906,143200.0
2009-02-02 15:30:00,32.43,32.6,32.43,32.49,193400.0,21.5973,21.7105,21.5973,21.6372,193400.0
2009-02-02 15:40:00,32.49,32.64,32.43,32.47,194400.0,21.6372,21.7371,21.5973,21.6239,194400.0
2009-02-02 15:50:00,32.48,32.55,32.44,32.45,264500.0,21.6306,21.6772,21.6039,21.6106,264500.0
2009-02-03 09:30:00,33.3,33.66,33.3,33.4,178500.0,22.1767,22.4164,22.1767,22.2432,178500.0
2009-02-03 09:40:00,33.39,33.42,32.88,32.91,150100.0,22.2366,22.2566,21.8969,21.9169,150100.0
2009-02-03 09:50:00,32.92,32.93,32.69,32.73,154200.0,21.9236,21.9302,21.7704,21.7971,154200.0
2009-02-03 10:00:00,32.72,32.93,32.71,32.87,142800.0,21.7904,21.9302,21.7837,21.8903,142800.0
2009-02-03 10:10:00,32.87,32.99,32.76,32.8,190300.0,21.8903,21.9702,21.817,21.8437,190300.0
2009-02-03 10:20:00,32.8,32.85,32.72,32.82,103200.0,21.8437,21.877,21.7904,21.857,103200.0
2009-02-03 10:30:00,32.83,32.95,32.75,32.91,145600.0,21.8636,21.9436,21.8104,21.9169,145600.0
2009-02-03 10:40:00,32.91,33.02,32.9,32.98,107200.0,21.9169,21.9902,21.9103,21.9635,107200.0
2009-02-03 10:50:00,32.99,33.02,32.73,32.9,194500.0,21.9702,21.9902,21.7971,21.9103,194500.0
2009-02-03 11:00:00,32.91,33.1,32.9,33.02,76700.0,21.9169,22.0435,21.9103,21.9902,76700.0
2009-02-03 11:10:00,33.02,33.19,32.99,33.19,104200.0,21.9902,22.1034,21.9702,22.1034,104200.0
2009-02-03 11:20:00,33.19,33.3,33.15,33.22,117700.0,22.1034,22.1767,22.0768,22.1234,117700.0
2009-02-03 11:30:00,33.22,33.28,33.13,33.15,94700.0,22.1234,22.1633,22.0634,22.0768,94700.0
2009-02-03 11:40:00,33.14,33.27,33.1,33.21,128800.0,22.0701,22.1567,22.0435,22.1167,128800.0
2009-02-03 11:50:00,33.21,33.22,33.09,33.14,79400.0,22.1167,22.1234,22.0368,22.0701,79400.0
2009-02-03 12:00:00,33.15,33.24,33.15,33.21,78200.0,22.0768,22.1367,22.0768,22.1167,78200.0
2009-02-03 12:10:00,33.22,33.41,33.17,33.35,107900.0,22.1234,22.2499,22.0901,22.21,107900.0
2009-02-03 12:20:00,33.33,33.47,33.33,33.41,97300.0,22.1966,22.2899,22.1966,22.2499,97300.0
2009-02-03 12:30:00,33.43,33.62,33.43,33.61,99500.0,22.2632,22.3898,22.2632,22.3831,99500.0
2009-02-03 12:40:00,33.61,33.71,33.57,33.63,134700.0,22.3831,22.4497,22.3565,22.3964,134700.0
2009-02-03 12:50:00,33.63,33.71,33.6,33.6,123200.0,22.3964,22.4497,22.3764,22.3764,123200.0
2009-02-03 13:00:00,33.6,33.64,33.54,33.62,95700.0,22.3764,22.4031,22.3365,22.3898,95700.0
2009-02-03 13:10:00,33.62,33.71,33.6,33.68,42000.0,22.3898,22.4497,22.3764,22.4297,42000.0
2009-02-03 13:20:00,33.67,33.69,33.61,33.65,41100.0,22.4231,22.4364,22.3831,22.4097,41100.0
2009-02-03 13:30:00,33.65,33.72,33.61,33.68,84300.0,22.4097,22.4564,22.3831,22.4297,84300.0
2009-02-03 13:40:00,33.69,33.71,33.59,33.63,77000.0,22.4364,22.4497,22.3698,22.3964,77000.0
2009-02-03 13:50:00,33.63,33.74,33.57,33.71,86500.0,22.3964,22.4697,22.3565,22.4497,86500.0
2009-02-03 14:00:00,33.71,33.88,33.66,33.88,100000.0,22.4497,22.5629,22.4164,22.5629,100000.0
2009-02-03 14:10:00,33.88,34.06,33.88,33.96,111600.0,22.5629,22.6828,22.5629,22.6162,111600.0
2009-02-03 14:20:00,33.96,34.07,33.93,33.93,98100.0,22.6162,22.6894,22.5962,22.5962,98100.0
2009-02-03 14:30:00,33.94,34.08,33.93,34.04,100600.0,22.6029,22.6961,22.5962,22.6695,100600.0
2009-02-03 14:40:00,34.04,34.09,34.0,34.01,70200.0,22.6695,22.7028,22.6428,22.6495,70200.0
2009-02-03 14:50:00,34.01,34.04,33.81,33.88,78000.0,22.6495,22.6695,22.5163,22.5629,78000.0
2009-02-03 15:00:00,33.89,34.09,33.88,34.08,152600.0,22.5696,22.7028,22.5629,22.6961,152600.0
2009-02-03 15:10:00,34.08,34.14,33.99,34.0,154300.0,22.6961,22.7361,22.6362,22.6428,154300.0
2009-02-03 15:20:00,34.0,34.17,33.99,34.12,105900.0,22.6428,22.756,22.6362,22.7227,105900.0
2009-02-03 15:30:00,34.13,34.17,33.95,34.09,190900.0,22.7294,22.756,22.6095,22.7028,190900.0
2009-02-03 15:40:00,34.1,34.12,33.94,34.02,189300.0,22.7094,22.7227,22.6029,22.6561,189300.0
2009-02-03 15:50:00,34.02,34.07,33.96,33.97,268000.0,22.6561,22.6894,22.6162,22.6228,268000.0
2009-02-04 09:30:00,34.11,34.23,34.0,34.02,59100.0,22.7161,22.796,22.6428,22.6561,59100.0
2009-02-04 09:40:00,34.03,34.33,34.02,34.27,90800.0,22.6628,22.8626,22.6561,22.8226,90800.0
2009-02-04 09:50:00,34.27,34.37,34.21,34.32,68200.0,22.8226,22.8892,22.7827,22.8559,68200.0
2009-02-04 10:00:00,34.33,34.53,34.33,34.51,85800.0,22.8626,22.9958,22.8626,22.9825,85800.0
2009-02-04 10:10:00,34.49,34.84,34.49,34.83,130600.0,22.9692,23.2022,22.9692,23.1956,130600.0
2009-02-04 10:20:00,34.82,35.0,34.8,35.0,228500.0,23.1889,23.3088,23.1756,23.3088,228500.0
2009-02-04 10:30:00,35.0,35.19,34.97,35.16,186600.0,23.3088,23.4353,23.2888,23.4153,186600.0
2009-02-04 10:40:00,35.17,35.25,35.08,35.1,95500.0,23.422,23.4753,23.3621,23.3754,95500.0
2009-02-04 10:50:00,35.09,35.19,35.05,35.15,147400.0,23.3687,23.4353,23.3421,23.4087,147400.0
2009-02-04 11:00:00,35.16,35.25,35.11,35.2,190000.0,23.4153,23.4753,23.3821,23.442,190000.0
2009-02-04 11:10:00,35.2,35.22,35.06,35.08,175500.0,23.442,23.4553,23.3488,23.3621,175500.0
2009-02-04 11:20:00,35.09,35.37,35.06,35.25,224700.0,23.3687,23.5552,23.3488,23.4753,224700.0
2009-02-04 11:30:00,35.24,35.38,35.21,35.34,187000.0,23.4686,23.5619,23.4486,23.5352,187000.0
2009-02-04 11:40:00,35.34,35.4,35.19,35.19,121600.0,23.5352,23.5752,23.4353,23.4353,121600.0
2009-02-04 11:50:00,35.19,35.35,35.18,35.29,83100.0,23.4353,23.5419,23.4287,23.5019,83100.0
2009-02-04 12:00:00,35.29,35.29,35.21,35.24,57200.0,23.5019,23.5019,23.4486,23.4686,57200.0
2009-02-04 12:10:00,35.24,35.27,35.17,35.2,46900.0,23.4686,23.4886,23.422,23.442,46900.0
2009-02-04 12:20:00,35.2,35.26,35.18,35.22,81100.0,23.442,23.4819,23.4287,23.4553,81100.0
2009-02-04 12:30:00,35.21,35.29,35.2,35.21,32100.0,23.4486,23.5019,23.442,23.4486,32100.0
2009-02-04 12:40:00,35.2,35.24,35.15,35.19,56500.0,23.442,23.4686,23.4087,23.4353,56500.0
2009-02-04 12:50:00,35.19,35.21,34.98,35.04,36400.0,23.4353,23.4486,23.2955,23.3354,36400.0
2009-02-04 13:00:00,35.05,35.06,34.99,35.03,62200.0,23.3421,23.3488,23.3021,23.3288,62200.0
2009-02-04 13:10:00,35.05,35.13,35.0,35.1,81800.0,23.3421,23.3954,23.3088,23.3754,81800.0
2009-02-04 13:20:00,35.1,35.21,35.06,35.19,51300.0,23.3754,23.4486,23.3488,23.4353,51300.0
2009-02-04 13:30:00,35.19,35.21,34.99,35.02,103500.0,23.4353,23.4486,23.3021,23.3221,103500.0
2009-02-04 13:40:00,35.02,35.06,34.92,34.96,254800.0,23.3221,23.3488,23.2555,23.2822,254800.0
2009-02-04 13:50:00,34.95,35.0,34.79,34.99,248700.0,23.2755,23.3088,23.1689,23.3021,248700.0
2009-02-04 14:00:00,35.0,35.0,34.82,34.82,198900.0,23.3088,23.3088,23.1889,23.1889,198900.0
2009-02-04 14:10:00,34.83,34.9,34.76,34.76,113100.0,23.1956,23.2422,23.149,23.149,113100.0
2009-02-04 14:20:00,34.76,34.82,34.62,34.65,106400.0,23.149,23.1889,23.0557,23.0757,106400.0
2009-02-04 14:30:00,34.65,34.77,34.65,34.74,100200.0,23.0757,23.1556,23.0757,23.1356,100200.0
2009-02-04 14:40:00,34.75,34.79,34.63,34.7,75400.0,23.1423,23.1689,23.0624,23.109,75400.0
2009-02-04 14:50:00,34.71,34.77,34.52,34.74,149000.0,23.1157,23.1556,22.9891,23.1356,149000.0
2009-02-04 15:00:00,34.73,34.88,34.6,34.86,164800.0,23.129,23.2289,23.0424,23.2156,164800.0
2009-02-04 15:10:00,34.86,34.89,34.65,34.72,116900.0,23.2156,23.2355,23.0757,23.1223,116900.0
2009-02-04 15:20:00,34.72,34.75,34.54,34.67,124100.0,23.1223,23.1423,23.0024,23.089,124100.0
2009-02-04 15:30:00,34.67,34.71,34.55,34.62,136300.0,23.089,23.1157,23.0091,23.0557,136300.0
2009-02-04 15:40:00,34.62,34.72,34.55,34.57,142000.0,23.0557,23.1223,23.0091,23.0224,142000.0
2009-02-04 15:50:00,34.57,34.62,34.48,34.54,324600.0,23.0224,23.0557,22.9625,23.0024,324600.0
2009-02-05 09:30:00,34.4,34.42,34.13,34.23,88700.0,22.9092,22.9225,22.7294,22.796,88700.0
2009-02-05 09:40:00,34.24,34.46,34.24,34.27,88100.0,22.8027,22.9492,22.8027,22.8226,88100.0
2009-02-05 09:50:00,34.29,34.35,34.08,34.11,106500.0,22.836,22.8759,22.6961,22.7161,106500.0
2009-02-05 10:00:00,34.11,34.23,34.06,34.2,59100.0,22.7161,22.796,22.6828,22.776,59100.0
2009-02-05 10:10:00,34.22,34.46,34.21,34.42,51500.0,22.7893,22.9492,22.7827,22.9225,51500.0
2009-02-05 10:20:00,34.41,34.48,34.35,34.38,70200.0,22.9159,22.9625,22.8759,22.8959,70200.0
2009-02-05 10:30:00,34.38,34.75,34.31,34.7,115500.0,22.8959,23.1423,22.8493,23.109,115500.0
2009-02-05 10:40:00,34.7,34.89,34.69,34.83,81300.0,23.109,23.2355,23.1023,23.1956,81300.0
2009-02-05 10:50:00,34.83,35.15,34.81,35.12,159800.0,23.1956,23.4087,23.1823,23.3887,159800.0
2009-02-05 11:00:00,35.13,35.27,35.1,35.22,152300.0,23.3954,23.4886,23.3754,23.4553,152300.0
2009-02-05 11:10:00,35.21,35.36,35.19,35.34,121100.0,23.4486,23.5485,23.4353,23.5352,121100.0
2009-02-05 11:20:00,35.34,35.47,35.33,35.38,86300.0,23.5352,23.6218,23.5286,23.5619,86300.0
2009-02-05 11:30:00,35.36,35.48,35.31,35.31,73900.0,23.5485,23.6285,23.5152,23.5152,73900.0
2009-02-05 11:40:00,35.3,35.41,35.27,35.34,53500.0,23.5086,23.5818,23.4886,23.5352,53500.0
2009-02-05 11:50:00,35.33,35.59,35.3,35.56,140800.0,23.5286,23.7017,23.5086,23.6817,140800.0
2009-02-05 12:00:00,35.56,35.79,35.56,35.73,131100.0,23.6817,23.8349,23.6817,23.7949,131100.0
2009-02-05 12:10:00,35.74,35.84,35.65,35.66,78900.0,23.8016,23.8682,23.7417,23.7483,78900.0
2009-02-05 12:20:00,35.66,35.77,35.6,35.6,114200.0,23.7483,23.8216,23.7084,23.7084,114200.0
2009-02-05 12:30:00,35.59,35.63,35.53,35.6,55900.0,23.7017,23.7284,23.6618,23.7084,55900.0
2009-02-05 12:40:00,35.6,35.78,35.56,35.68,94300.0,23.7084,23.8282,23.6817,23.7617,94300.0
2009-02-05 12:50:00,35.66,35.77,35.51,35.73,107700.0,23.7483,23.8216,23.6484,23.7949,107700.0
2009-02-05 13:00:00,35.73,35.79,35.6,35.77,90900.0,23.7949,23.8349,23.7084,23.8216,90900.0
2009-02-05 13:10:00,35.78,35.8,35.54,35.58,48100.0,23.8282,23.8416,23.6684,23.6951,48100.0
2009-02-05 13:20:00,35.6,35.62,35.43,35.44,35700.0,23.7084,23.7217,23.5952,23.6018,35700.0
2009-02-05 13:30:00,35.45,35.58,35.43,35.49,56100.0,23.6085,23.6951,23.5952,23.6351,56100.0
2009-02-05 13:40:00,35.49,35.63,35.42,35.57,63200.0,23.6351,23.7284,23.5885,23.6884,63200.0
2009-02-05 13:50:00,35.56,35.56,35.43,35.49,40000.0,23.6817,23.6817,23.5952,23.6351,40000.0
2009-02-05 14:00:00,35.49,35.74,35.48,35.68,77100.0,23.6351,23.8016,23.6285,23.7617,77100.0
2009-02-05 14:10:00,35.67,35.68,35.54,35.6,28700.0,23.755,23.7617,23.6684,23.7084,28700.0
2009-02-05 14:20:00,35.6,35.8,35.6,35.79,59100.0,23.7084,23.8416,23.7084,23.8349,59100.0
2009-02-05 14:30:00,35.79,35.9,35.7,35.81,83600.0,23.8349,23.9082,23.775,23.8482,83600.0
2009-02-05 14:40:00,35.81,35.87,35.69,35.7,56100.0,23.8482,23.8882,23.7683,23.775,56100.0
2009-02-05 14:50:00,35.71,35.74,35.63,35.67,122900.0,23.7816,23.8016,23.7284,23.755,122900.0
2009-02-05 15:00:00,35.67,35.75,35.44,35.55,112100.0,23.755,23.8083,23.6018,23.6751,112100.0
2009-02-05 15:10:00,35.55,35.67,35.54,35.54,72000.0,23.6751,23.755,23.6684,23.6684,72000.0
2009-02-05 15:20:00,35.54,35.82,35.53,35.81,155800.0,23.6684,23.8549,23.6618,23.8482,155800.0
2009-02-05 15:30:00,35.81,35.88,35.61,35.65,150700.0,23.8482,23.8948,23.715,23.7417,150700.0
2009-02-05 15:40:00,35.66,35.82,35.49,35.52,265900.0,23.7483,23.8549,23.6351,23.6551,265900.0
2009-02-05 15:50:00,35.52,35.65,35.52,35.56,324300.0,23.6551,23.7417,23.6551,23.6817,324300.0
2009-02-06 09:30:00,35.69,36.08,35.38,35.95,93500.0,23.7683,24.028,23.5619,23.9415,93500.0
2009-02-06 09:40:00,35.94,36.05,35.87,35.94,69600.0,23.9348,24.0081,23.8882,23.9348,69600.0
2009-02-06 09:50:00,35.97,36.28,35.91,36.18,56000.0,23.9548,24.1612,23.9148,24.0946,56000.0
2009-02-06 10:00:00,36.18,36.24,35.94,35.97,62900.0,24.0946,24.1346,23.9348,23.9548,62900.0
2009-02-06 10:10:00,35.98,36.05,35.87,35.89,84100.0,23.9614,24.0081,23.8882,23.9015,84100.0
2009-02-06 10:20:00,35.89,36.07,35.85,36.05,63900.0,23.9015,24.0214,23.8749,24.0081,63900.0
2009-02-06 10:30:00,36.07,36.09,35.98,36.0,31800.0,24.0214,24.0347,23.9614,23.9748,31800.0
2009-02-06 10:40:00,36.0,36.0,35.82,35.97,38300.0,23.9748,23.9748,23.8549,23.9548,38300.0
2009-02-06 10:50:00,35.98,36.01,35.89,35.89,50000.0,23.9614,23.9814,23.9015,23.9015,50000.0
2009-02-06 11:00:00,35.9,36.04,35.9,35.99,123100.0,23.9082,24.0014,23.9082,23.9681,123100.0
2009-02-06 11:10:00,35.98,36.04,35.96,35.96,67400.0,23.9614,24.0014,23.9481,23.9481,67400.0
2009-02-06 11:20:00,35.97,35.97,35.83,35.94,54300.0,23.9548,23.9548,23.8615,23.9348,54300.0
2009-02-06 11:30:00,35.95,35.97,35.82,35.83,46700.0,23.9415,23.9548,23.8549,23.8615,46700.0
2009-02-06 11:40:00,35.83,35.98,35.83,35.91,67800.0,23.8615,23.9614,23.8615,23.9148,67800.0
2009-02-06 11:50:00,35.91,35.99,35.89,35.93,66300.0,23.9148,23.9681,23.9015,23.9281,66300.0
2009-02-06 12:00:00,35.93,35.94,35.84,35.88,92800.0,23.9281,23.9348,23.8682,23.8948,92800.0
2009-02-06 12:10:00,35.88,35.91,35.68,35.7,131000.0,23.8948,23.9148,23.7617,23.775,131000.0
2009-02-06 12:20:00,35.7,35.87,35.7,35.77,79200.0,23.775,23.8882,23.775,23.8216,79200.0
2009-02-06 12:30:00,35.77,35.93,35.73,35.91,93800.0,23.8216,23.9281,23.7949,23.9148,93800.0
2009-02-06 12:40:00,35.91,35.98,35.89,35.92,103000.0,23.9148,23.9614,23.9015,23.9215,103000.0
2009-02-06 12:50:00,35.94,35.95,35.79,35.88,151100.0,23.9348,23.9415,23.8349,23.8948,151100.0
2009-02-06 13:00:00,35.89,35.99,35.77,35.97,104100.0,23.9015,23.9681,23.8216,23.9548,104100.0
2009-02-06 13:10:00,35.96,36.01,35.93,36.01,101800.0,23.9481,23.9814,23.9281,23.9814,101800.0
2009-02-06 13:20:00,36.0,36.02,35.92,35.95,134600.0,23.9748,23.9881,23.9215,23.9415,134600.0
2009-02-06 13:30:00,35.93,36.01,35.92,35.99,230400.0,23.9281,23.9814,23.9215,23.9681,230400.0
2009-02-06 13:40:00,35.99,35.99,35.84,35.84,114900.0,23.9681,23.9681,23.8682,23.8682,114900.0
2009-02-06 13:50:00,35.85,35.87,35.8,35.84,87800.0,23.8749,23.8882,23.8416,23.8682,87800.0
2009-02-06 14:00:00,35.84,35.85,35.76,35.83,110200.0,23.8682,23.8749,23.8149,23.8615,110200.0
2009-02-06 14:10:00,35.82,35.83,35.67,35.69,105500.0,23.8549,23.8615,23.755,23.7683,105500.0
2009-02-06 14:20:00,35.7,35.92,35.7,35.91,128000.0,23.775,23.9215,23.775,23.9148,128000.0
2009-02-06 14:30:00,35.91,35.98,35.91,35.92,136400.0,23.9148,23.9614,23.9148,23.9215,136400.0
2009-02-06 14:40:00,35.93,36.01,35.85,35.85,148100.0,23.9281,23.9814,23.8749,23.8749,148100.0
2009-02-06 14:50:00,35.84,35.86,35.72,35.86,91100.0,23.8682,23.8815,23.7883,23.8815,91100.0
2009-02-06 15:00:00,35.86,35.86,35.67,35.74,283300.0,23.8815,23.8815,23.755,23.8016,283300.0
2009-02-06 15:10:00,35.74,35.74,35.65,35.69,358100.0,23.8016,23.8016,23.7417,23.7683,358100.0
2009-02-06 15:20:00,35.69,35.8,35.58,35.76,183700.0,23.7683,23.8416,23.6951,23.8149,183700.0
2009-02-06 15:30:00,35.76,35.84,35.74,35.81,195100.0,23.8149,23.8682,23.8016,23.8482,195100.0
2009-02-06 15:40:00,35.8,35.97,35.8,35.89,221700.0,23.8416,23.9548,23.8416,23.9015,221700.0
2009-02-06 15:50:00,35.89,35.96,35.79,35.82,306500.0,23.9015,23.9481,23.8349,23.8549,306500.0
2009-02-09 09:30:00,35.73,35.82,35.51,35.52,58200.0,23.7949,23.8549,23.6484,23.6551,58200.0
2009-02-09 09:40:00,35.53,35.82,35.53,35.78,115600.0,23.6618,23.8549,23.6618,23.8282,115600.0
2009-02-09 09:50:00,35.78,35.8,35.5,35.73,59400.0,23.8282,23.8416,23.6418,23.7949,59400.0
2009-02-09 10:00:00,35.71,35.73,35.54,35.64,67900.0,23.7816,23.7949,23.6684,23.735,67900.0
2009-02-09 10:10:00,35.65,35.86,35.64,35.8,51400.0,23.7417,23.8815,23.735,23.8416,51400.0
2009-02-09 10:20:00,35.81,35.86,35.8,35.8,30200.0,23.8482,23.8815,23.8416,23.8416,30200.0
2009-02-09 10:30:00,35.8,35.96,35.65,35.96,74600.0,23.8416,23.9481,23.7417,23.9481,74600.0
2009-02-09 10:40:00,35.96,36.09,35.9,36.08,66200.0,23.9481,24.0347,23.9082,24.028,66200.0
2009-02-09 10:50:00,36.07,36.26,35.99,36.21,49500.0,24.0214,24.1479,23.9681,24.1146,49500.0
2009-02-09 11:00:00,36.21,36.21,36.09,36.14,45000.0,24.1146,24.1146,24.0347,24.068,45000.0
2009-02-09 11:10:00,36.14,36.19,35.98,36.0,34400.0,24.068,24.1013,23.9614,23.9748,34400.0
2009-02-09 11:20:00,35.99,36.03,35.87,35.89,62400.0,23.9681,23.9947,23.8882,23.9015,62400.0
2009-02-09 11:30:00,35.88,35.98,35.84,35.94,61100.0,23.8948,23.9614,23.8682,23.9348,61100.0
2009-02-09 11:40:00,35.95,35.95,35.75,35.75,34400.0,23.9415,23.9415,23.8083,23.8083,34400.0
2009-02-09 11:50:00,35.75,35.81,35.74,35.81,25800.0,23.8083,23.8482,23.8016,23.8482,25800.0
2009-02-09 12:00:00,35.8,35.86,35.76,35.81,28000.0,23.8416,23.8815,23.8149,23.8482,28000.0
2009-02-09 12:10:00,35.8,35.92,35.8,35.86,40300.0,23.8416,23.9215,23.8416,23.8815,40300.0
2009-02-09 12:20:00,35.88,35.94,35.86,35.93,43100.0,23.8948,23.9348,23.8815,23.9281,43100.0
2009-02-09 12:30:00,35.94,35.98,35.86,35.88,35500.0,23.9348,23.9614,23.8815,23.8948,35500.0
2009-02-09 12:40:00,35.87,35.92,35.78,35.86,30100.0,23.8882,23.9215,23.8282,23.8815,30100.0
2009-02-09 12:50:00,35.86,35.99,35.86,35.96,20900.0,23.8815,23.9681,23.8815,23.9481,20900.0
2009-02-09 13:00:00,35.96,36.01,35.95,36.0,23500.0,23.9481,23.9814,23.9415,23.9748,23500.0
2009-02-09 13:10:00,36.0,36.08,36.0,36.04,24000.0,23.9748,24.028,23.9748,24.0014,24000.0
2009-02-09 13:20:00,36.04,36.06,36.01,36.04,38600.0,24.0014,24.0147,23.9814,24.0014,38600.0
2009-02-09 13:30:00,36.05,36.05,35.75,35.85,42500.0,24.0081,24.0081,23.8083,23.8749,42500.0
2009-02-09 13:40:00,35.85,35.94,35.84,35.93,47800.0,23.8749,23.9348,23.8682,23.9281,47800.0
2009-02-09 13:50:00,35.93,35.94,35.85,35.94,23300.0,23.9281,23.9348,23.8749,23.9348,23300.0
2009-02-09 14:00:00,35.94,35.99,35.89,35.91,38500.0,23.9348,23.9681,23.9015,23.9148,38500.0
2009-02-09 14:10:00,35.91,35.91,35.7,35.76,39000.0,23.9148,23.9148,23.775,23.8149,39000.0
2009-02-09 14:20:00,35.76,35.85,35.64,35.7,44300.0,23.8149,23.8749,23.735,23.775,44300.0
2009-02-09 14:30:00,35.7,35.81,35.68,35.79,43200.0,23.775,23.8482,23.7617,23.8349,43200.0
2009-02-09 14:40:00,35.8,35.82,35.69,35.79,25500.0,23.8416,23.8549,23.7683,23.8349,25500.0
2009-02-09 14:50:00,35.79,35.89,35.77,35.85,26100.0,23.8349,23.9015,23.8216,23.8749,26100.0
2009-02-09 15:00:00,35.84,35.9,35.75,35.79,65300.0,23.8682,23.9082,23.8083,23.8349,65300.0
2009-02-09 15:10:00,35.79,35.94,35.71,35.84,78600.0,23.8349,23.9348,23.7816,23.8682,78600.0
2009-02-09 15:20:00,35.85,36.09,35.83,36.07,88500.0,23.8749,24.0347,23.8615,24.0214,88500.0
2009-02-09 15:30:00,36.06,36.15,35.95,35.95,119800.0,24.0147,24.0747,23.9415,23.9415,119800.0
2009-02-09 15:40:00,35.96,36.03,35.87,35.99,110500.0,23.9481,23.9947,23.8882,23.9681,110500.0
2009-02-09 15:50:00,36.0,36.05,35.94,36.0,185000.0,23.9748,24.0081,23.9348,23.9748,185000.0
2009-02-10 09:30:00,35.51,35.83,35.49,35.68,43400.0,23.6484,23.8615,23.6351,23.7617,43400.0
2009-02-10 09:40:00,35.69,35.85,35.61,35.79,55300.0,23.7683,23.8749,23.715,23.8349,55300.0
2009-02-10 09:50:00,35.78,35.87,35.67,35.7,33300.0,23.8282,23.8882,23.755,23.775,33300.0
2009-02-10 10:00:00,35.7,35.88,35.6,35.87,75400.0,23.775,23.8948,23.7084,23.8882,75400.0
2009-02-10 10:10:00,35.87,35.88,35.56,35.56,60000.0,23.8882,23.8948,23.6817,23.6817,60000.0
2009-02-10 10:20:00,35.56,35.56,35.3,35.33,99000.0,23.6817,23.6817,23.5086,23.5286,99000.0
2009-02-10 10:30:00,35.33,35.48,35.33,35.34,54400.0,23.5286,23.6285,23.5286,23.5352,54400.0
2009-02-10 10:40:00,35.34,35.43,35.3,35.42,41200.0,23.5352,23.5952,23.5086,23.5885,41200.0
2009-02-10 10:50:00,35.42,35.51,35.41,35.51,24400.0,23.5885,23.6484,23.5818,23.6484,24400.0
2009-02-10 11:00:00,35.51,35.76,34.97,35.01,140500.0,23.6484,23.8149,23.2888,23.3155,140500.0
2009-02-10 11:10:00,35.02,35.08,34.86,34.95,93600.0,23.3221,23.3621,23.2156,23.2755,93600.0
2009-02-10 11:20:00,34.95,35.05,34.81,34.96,79000.0,23.2755,23.3421,23.1823,23.2822,79000.0
2009-02-10 11:30:00,34.95,34.95,34.29,34.33,139200.0,23.2755,23.2755,22.836,22.8626,139200.0
2009-02-10 11:40:00,34.34,34.43,34.15,34.24,160900.0,22.8693,22.9292,22.7427,22.8027,160900.0
2009-02-10 11:50:00,34.23,34.44,34.13,34.33,127300.0,22.796,22.9359,22.7294,22.8626,127300.0
2009-02-10 12:00:00,34.33,34.51,34.28,34.38,63400.0,22.8626,22.9825,22.8293,22.8959,63400.0
2009-02-10 12:10:00,34.41,34.61,34.41,34.57,36600.0,22.9159,23.0491,22.9159,23.0224,36600.0
2009-02-10 12:20:00,34.57,34.59,34.4,34.48,52200.0,23.0224,23.0357,22.9092,22.9625,52200.0
2009-02-10 12:30:00,34.48,34.6,34.37,34.59,57700.0,22.9625,23.0424,22.8892,23.0357,57700.0
2009-02-10 12:40:00,34.6,34.67,34.54,34.66,52000.0,23.0424,23.089,23.0024,23.0824,52000.0
2009-02-10 12:50:00,34.66,34.76,34.64,34.64,33600.0,23.0824,23.149,23.069,23.069,33600.0
2009-02-10 13:00:00,34.63,34.64,34.3,34.41,57800.0,23.0624,23.069,22.8426,22.9159,57800.0
2009-02-10 13:10:00,34.41,34.42,34.21,34.21,54700.0,22.9159,22.9225,22.7827,22.7827,54700.0
2009-02-10 13:20:00,34.21,34.24,34.04,34.23,104300.0,22.7827,22.8027,22.6695,22.796,104300.0
2009-02-10 13:30:00,34.19,34.37,34.15,34.35,63300.0,22.7694,22.8892,22.7427,22.8759,63300.0
2009-02-10 13:40:00,34.34,34.36,34.22,34.28,51100.0,22.8693,22.8826,22.7893,22.8293,51100.0
2009-02-10 13:50:00,34.28,34.37,34.23,34.27,67500.0,22.8293,22.8892,22.796,22.8226,67500.0
2009-02-10 14:00:00,34.27,34.42,34.21,34.36,73800.0,22.8226,22.9225,22.7827,22.8826,73800.0
2009-02-10 14:10:00,34.36,34.37,34.24,34.29,40100.0,22.8826,22.8892,22.8027,22.836,40100.0
2009-02-10 14:20:00,34.29,34.3,34.12,34.13,58500.0,22.836,22.8426,22.7227,22.7294,58500.0
2009-02-10 14:30:00,34.12,34.12,34.0,34.1,71600.0,22.7227,22.7227,22.6428,22.7094,71600.0
2009-02-10 14:40:00,34.09,34.28,34.09,34.22,70000.0,22.7028,22.8293,22.7028,22.7893,70000.0
2009-02-10 14:50:00,34.23,34.24,34.0,34.02,73100.0,22.796,22.8027,22.6428,22.6561,73100.0
2009-02-10 15:00:00,34.03,34.28,34.03,34.22,94400.0,22.6628,22.8293,22.6628,22.7893,94400.0
2009-02-10 15:10:00,34.22,34.23,33.99,34.03,107000.0,22.7893,22.796,22.6362,22.6628,107000.0
2009-02-10 15:20:00,34.03,34.19,33.98,34.09,114400.0,22.6628,22.7694,22.6295,22.7028,114400.0
2009-02-10 15:30:00,34.08,34.24,33.99,34.01,149300.0,22.6961,22.8027,22.6362,22.6495,149300.0
2009-02-10 15:40:00,34.01,34.32,33.9,34.22,179900.0,22.6495,22.8559,22.5762,22.7893,179900.0
2009-02-10 15:50:00,34.22,34.35,34.16,34.19,232600.0,22.7893,22.8759,22.7494,22.7694,232600.0
2009-02-11 09:30:00,35.4,35.44,34.86,35.04,192200.0,23.5752,23.6018,23.2156,23.3354,192200.0
2009-02-11 09:40:00,35.04,35.05,34.82,35.01,111400.0,23.3354,23.3421,23.1889,23.3155,111400.0
2009-02-11 09:50:00,35.01,35.13,34.95,35.09,113300.0,23.3155,23.3954,23.2755,23.3687,113300.0
2009-02-11 10:00:00,35.08,35.3,35.04,35.15,94300.0,23.3621,23.5086,23.3354,23.4087,94300.0
2009-02-11 10:10:00,35.15,35.33,35.09,35.1,90900.0,23.4087,23.5286,23.3687,23.3754,90900.0
2009-02-11 10:20:00,35.1,35.27,34.93,34.93,125900.0,23.3754,23.4886,23.2622,23.2622,125900.0
2009-02-11 10:30:00,34.95,34.95,34.72,34.73,86600.0,23.2755,23.2755,23.1223,23.129,86600.0
2009-02-11 10:40:00,34.75,34.93,34.74,34.88,113000.0,23.1423,23.2622,23.1356,23.2289,113000.0
2009-02-11 10:50:00,34.88,35.18,34.88,35.17,80900.0,23.2289,23.4287,23.2289,23.422,80900.0
2009-02-11 11:00:00,35.15,35.15,34.94,34.96,25400.0,23.4087,23.4087,23.2688,23.2822,25400.0
2009-02-11 11:10:00,34.96,35.33,34.95,35.26,42200.0,23.2822,23.5286,23.2755,23.4819,42200.0
2009-02-11 11:20:00,35.26,35.31,35.19,35.29,61700.0,23.4819,23.5152,23.4353,23.5019,61700.0
2009-02-11 11:30:00,35.28,35.4,35.27,35.35,71800.0,23.4953,23.5752,23.4886,23.5419,71800.0
2009-02-11 11:40:00,35.34,35.35,35.07,35.09,58500.0,23.5352,23.5419,23.3554,23.3687,58500.0
2009-02-11 11:50:00,35.1,35.2,35.08,35.12,27900.0,23.3754,23.442,23.3621,23.3887,27900.0
2009-02-11 12:00:00,35.12,35.17,35.11,35.15,17700.0,23.3887,23.422,23.3821,23.4087,17700.0
2009-02-11 12:10:00,35.16,35.23,35.09,35.13,56400.0,23.4153,23.462,23.3687,23.3954,56400.0
2009-02-11 12:20:00,35.12,35.18,35.07,35.17,30000.0,23.3887,23.4287,23.3554,23.422,30000.0
2009-02-11 12:30:00,35.15,35.2,35.07,35.2,38100.0,23.4087,23.442,23.3554,23.442,38100.0
2009-02-11 12:40:00,35.2,35.31,35.2,35.26,57500.0,23.442,23.5152,23.442,23.4819,57500.0
2009-02-11 12:50:00,35.27,35.29,35.05,35.07,42000.0,23.4886,23.5019,23.3421,23.3554,42000.0
2009-02-11 13:00:00,35.07,35.22,34.98,34.98,63200.0,23.3554,23.4553,23.2955,23.2955,63200.0
2009-02-11 13:10:00,34.98,35.13,34.95,35.07,55900.0,23.2955,23.3954,23.2755,23.3554,55900.0
2009-02-11 13:20:00,35.07,35.14,35.01,35.07,54000.0,23.3554,23.402,23.3155,23.3554,54000.0
2009-02-11 13:30:00,35.08,35.08,34.91,34.91,67300.0,23.3621,23.3621,23.2489,23.2489,67300.0
2009-02-11 13:40:00,34.93,34.93,34.69,34.7,60800.0,23.2622,23.2622,23.1023,23.109,60800.0
2009-02-11 13:50:00,34.69,34.7,34.62,34.67,67200.0,23.1023,23.109,23.0557,23.089,67200.0
2009-02-11 14:00:00,34.67,34.88,34.67,34.88,86600.0,23.089,23.2289,23.089,23.2289,86600.0
2009-02-11 14:10:00,34.88,34.88,34.68,34.74,55400.0,23.2289,23.2289,23.0957,23.1356,55400.0
2009-02-11 14:20:00,34.74,35.0,34.7,34.94,66200.0,23.1356,23.3088,23.109,23.2688,66200.0
2009-02-11 14:30:00,34.96,35.06,34.91,34.99,110800.0,23.2822,23.3488,23.2489,23.3021,110800.0
2009-02-11 14:40:00,34.99,35.04,34.93,34.97,73400.0,23.3021,23.3354,23.2622,23.2888,73400.0
2009-02-11 14:50:00,34.98,35.29,34.98,35.24,195400.0,23.2955,23.5019,23.2955,23.4686,195400.0
2009-02-11 15:00:00,35.25,35.27,35.14,35.14,130700.0,23.4753,23.4886,23.402,23.402,130700.0
2009-02-11 15:10:00,35.14,35.33,35.13,35.17,158200.0,23.402,23.5286,23.3954,23.422,158200.0
2009-02-11 15:20:00,35.16,35.17,35.02,35.07,132800.0,23.4153,23.422,23.3221,23.3554,132800.0
2009-02-11 15:30:00,35.06,35.17,34.96,34.98,180700.0,23.3488,23.422,23.2822,23.2955,180700.0
2009-02-11 15:40:00,34.99,35.04,34.89,34.97,186800.0,23.3021,23.3354,23.2355,23.2888,186800.0
2009-02-11 15:50:00,34.97,35.1,34.96,35.08,430200.0,23.2888,23.3754,23.2822,23.3621,430200.0
2009-02-12 09:30:00,34.51,34.54,34.1,34.3,79000.0,22.9825,23.0024,22.7094,22.8426,79000.0
2009-02-12 09:40:00,34.31,34.46,34.3,34.45,83500.0,22.8493,22.9492,22.8426,22.9425,83500.0
2009-02-12 09:50:00,34.44,34.45,34.09,34.17,112900.0,22.9359,22.9425,22.7028,22.756,112900.0
2009-02-12 10:00:00,34.18,34.18,33.94,34.08,158100.0,22.7627,22.7627,22.6029,22.6961,158100.0
2009-02-12 10:10:00,34.1,34.19,33.99,34.03,62400.0,22.7094,22.7694,22.6362,22.6628,62400.0
2009-02-12 10:20:00,34.03,34.14,33.97,34.12,123600.0,22.6628,22.7361,22.6228,22.7227,123600.0
2009-02-12 10:30:00,34.11,34.17,33.97,33.99,103400.0,22.7161,22.756,22.6228,22.6362,103400.0
2009-02-12 10:40:00,34.0,34.36,33.92,34.3,76400.0,22.6428,22.8826,22.5896,22.8426,76400.0
2009-02-12 10:50:00,34.3,34.37,34.26,34.33,88400.0,22.8426,22.8892,22.816,22.8626,88400.0
2009-02-12 11:00:00,34.32,34.43,34.27,34.41,91400.0,22.8559,22.9292,22.8226,22.9159,91400.0
2009-02-12 11:10:00,34.41,34.43,34.09,34.14,56500.0,22.9159,22.9292,22.7028,22.7361,56500.0
2009-02-12 11:20:00,34.15,34.35,34.08,34.31,64200.0,22.7427,22.8759,22.6961,22.8493,64200.0
2009-02-12 11:30:00,34.3,34.43,34.29,34.37,97500.0,22.8426,22.9292,22.836,22.8892,97500.0
2009-02-12 11:40:00,34.37,34.62,34.36,34.61,71600.0,22.8892,23.0557,22.8826,23.0491,71600.0
2009-02-12 11:50:00,34.61,34.62,34.42,34.45,75900.0,23.0491,23.0557,22.9225,22.9425,75900.0
2009-02-12 12:00:00,34.45,34.57,34.44,34.49,42900.0,22.9425,23.0224,22.9359,22.9692,42900.0
2009-02-12 12:10:00,34.49,34.55,34.41,34.48,36800.0,22.9692,23.0091,22.9159,22.9625,36800.0
2009-02-12 12:20:00,34.49,34.56,34.41,34.55,51200.0,22.9692,23.0158,22.9159,23.0091,51200.0
2009-02-12 12:30:00,34.54,34.58,34.53,34.57,36500.0,23.0024,23.0291,22.9958,23.0224,36500.0
2009-02-12 12:40:00,34.56,34.61,34.49,34.52,28300.0,23.0158,23.0491,22.9692,22.9891,28300.0
2009-02-12 12:50:00,34.53,34.54,34.42,34.43,24300.0,22.9958,23.0024,22.9225,22.9292,24300.0
2009-02-12 13:00:00,34.43,34.43,34.3,34.39,37900.0,22.9292,22.9292,22.8426,22.9026,37900.0
2009-02-12 13:10:00,34.38,34.45,34.2,34.22,39000.0,22.8959,22.9425,22.776,22.7893,39000.0
2009-02-12 13:20:00,34.21,34.29,34.16,34.21,35800.0,22.7827,22.836,22.7494,22.7827,35800.0
2009-02-12 13:30:00,34.21,34.28,34.06,34.07,35800.0,22.7827,22.8293,22.6828,22.6894,35800.0
2009-02-12 13:40:00,34.06,34.1,33.92,34.0,82400.0,22.6828,22.7094,22.5896,22.6428,82400.0
2009-02-12 13:50:00,34.0,34.22,33.99,34.2,64600.0,22.6428,22.7893,22.6362,22.776,64600.0
2009-02-12 14:00:00,34.2,34.21,33.98,34.12,41200.0,22.776,22.7827,22.6295,22.7227,41200.0
2009-02-12 14:10:00,34.12,34.28,34.11,34.16,34300.0,22.7227,22.8293,22.7161,22.7494,34300.0
2009-02-12 14:20:00,34.17,34.2,33.95,33.97,68000.0,22.756,22.776,22.6095,22.6228,68000.0
2009-02-12 14:30:00,33.97,34.0,33.78,33.82,100700.0,22.6228,22.6428,22.4963,22.523,100700.0
2009-02-12 14:40:00,33.82,33.83,33.67,33.67,93900.0,22.523,22.5296,22.4231,22.4231,93900.0
2009-02-12 14:50:00,33.68,33.69,33.55,33.6,185700.0,22.4297,22.4364,22.3431,22.3764,185700.0
2009-02-12 15:00:00,33.6,33.64,33.49,33.62,211600.0,22.3764,22.4031,22.3032,22.3898,211600.0
2009-02-12 15:10:00,33.63,33.94,33.63,33.92,158400.0,22.3964,22.6029,22.3964,22.5896,158400.0
2009-02-12 15:20:00,33.92,34.38,33.82,34.37,242600.0,22.5896,22.8959,22.523,22.8892,242600.0
2009-02-12 15:30:00,34.37,34.43,34.21,34.27,230300.0,22.8892,22.9292,22.7827,22.8226,230300.0
2009-02-12 15:40:00,34.27,34.7,34.27,34.52,340500.0,22.8226,23.109,22.8226,22.9891,340500.0
2009-02-12 15:50:00,34.53,34.79,34.51,34.74,311200.0,22.9958,23.1689,22.9825,23.1356,311200.0
2009-02-13 09:30:00,34.58,35.32,34.58,35.2,127900.0,23.0291,23.5219,23.0291,23.442,127900.0
2009-02-13 09:40:00,35.21,35.32,35.12,35.32,147900.0,23.4486,23.5219,23.3887,23.5219,147900.0
2009-02-13 09:50:00,35.32,35.57,35.22,35.55,126200.0,23.5219,23.6884,23.4553,23.6751,126200.0
2009-02-13 10:00:00,35.55,35.67,35.49,35.52,111500.0,23.6751,23.755,23.6351,23.6551,111500.0
2009-02-13 10:10:00,35.51,35.52,35.19,35.21,108300.0,23.6484,23.6551,23.4353,23.4486,108300.0
2009-02-13 10:20:00,35.22,35.52,35.22,35.48,101100.0,23.4553,23.6551,23.4553,23.6285,101100.0
2009-02-13 10:30:00,35.48,35.63,35.46,35.63,55900.0,23.6285,23.7284,23.6151,23.7284,55900.0
2009-02-13 10:40:00,35.61,35.72,35.61,35.65,40800.0,23.715,23.7883,23.715,23.7417,40800.0
2009-02-13 10:50:00,35.65,35.71,35.64,35.68,40400.0,23.7417,23.7816,23.735,23.7617,40400.0
2009-02-13 11:00:00,35.67,35.68,35.42,35.52,58800.0,23.755,23.7617,23.5885,23.6551,58800.0
2009-02-13 11:10:00,35.52,35.54,35.35,35.37,23100.0,23.6551,23.6684,23.5419,23.5552,23100.0
2009-02-13 11:20:00,35.37,35.37,35.25,35.34,31600.0,23.5552,23.5552,23.4753,23.5352,31600.0
2009-02-13 11:30:00,35.33,35.42,35.32,35.39,29300.0,23.5286,23.5885,23.5219,23.5685,29300.0
2009-02-13 11:40:00,35.39,35.41,35.14,35.17,58400.0,23.5685,23.5818,23.402,23.422,58400.0
2009-02-13 11:50:00,35.19,35.21,35.12,35.12,36300.0,23.4353,23.4486,23.3887,23.3887,36300.0
2009-02-13 12:00:00,35.13,35.27,35.13,35.25,42700.0,23.3954,23.4886,23.3954,23.4753,42700.0
2009-02-13 12:10:00,35.26,35.29,35.12,35.21,47200.0,23.4819,23.5019,23.3887,23.4486,47200.0
2009-02-13 12:20:00,35.21,35.32,35.18,35.29,55900.0,23.4486,23.5219,23.4287,23.5019,55900.0
2009-02-13 12:30:00,35.3,35.33,35.15,35.2,45800.0,23.5086,23.5286,23.4087,23.442,45800.0
2009-02-13 12:40:00,35.2,35.23,35.07,35.09,35800.0,23.442,23.462,23.3554,23.3687,35800.0
2009-02-13 12:50:00,35.09,35.12,34.98,35.09,53200.0,23.3687,23.3887,23.2955,23.3687,53200.0
2009-02-13 13:00:00,35.1,35.17,35.06,35.13,48400.0,23.3754,23.422,23.3488,23.3954,48400.0
2009-02-13 13:10:00,35.13,35.26,35.07,35.23,63800.0,23.3954,23.4819,23.3554,23.462,63800.0
2009-02-13 13:20:00,35.23,35.25,35.15,35.2,64600.0,23.462,23.4753,23.4087,23.442,64600.0
2009-02-13 13:30:00,35.2,35.25,35.11,35.19,55300.0,23.442,23.4753,23.3821,23.4353,55300.0
2009-02-13 13:40:00,35.18,35.5,35.16,35.48,104200.0,23.4287,23.6418,23.4153,23.6285,104200.0
2009-02-13 13:50:00,35.48,35.5,35.38,35.43,87900.0,23.6285,23.6418,23.5619,23.5952,87900.0
2009-02-13 14:00:00,35.43,35.51,35.25,35.27,115300.0,23.5952,23.6484,23.4753,23.4886,115300.0
2009-02-13 14:10:00,35.26,35.35,35.14,35.34,99200.0,23.4819,23.5419,23.402,23.5352,99200.0
2009-02-13 14:20:00,35.33,35.37,35.23,35.29,67000.0,23.5286,23.5552,23.462,23.5019,67000.0
2009-02-13 14:30:00,35.28,35.37,35.15,35.34,67400.0,23.4953,23.5552,23.4087,23.5352,67400.0
2009-02-13 14:40:00,35.34,35.46,35.29,35.38,103600.0,23.5352,23.6151,23.5019,23.5619,103600.0
2009-02-13 14:50:00,35.37,35.53,35.33,35.42,121200.0,23.5552,23.6618,23.5286,23.5885,121200.0
2009-02-13 15:00:00,35.42,35.49,35.22,35.32,106700.0,23.5885,23.6351,23.4553,23.5219,106700.0
2009-02-13 15:10:00,35.33,35.34,35.12,35.18,133700.0,23.5286,23.5352,23.3887,23.4287,133700.0
2009-02-13 15:20:00,35.17,35.31,35.14,35.28,112600.0,23.422,23.5152,23.402,23.4953,112600.0
2009-02-13 15:30:00,35.29,35.41,35.18,35.3,116700.0,23.5019,23.5818,23.4287,23.5086,116700.0
2009-02-13 15:40:00,35.3,35.45,35.24,35.37,138500.0,23.5086,23.6085,23.4686,23.5552,138500.0
2009-02-13 15:50:00,35.38,35.39,35.1,35.1,227400.0,23.5619,23.5685,23.3754,23.3754,227400.0
2009-02-17 09:30:00,33.01,33.5,30.03,33.0,298000.0,21.9835,22.3098,19.9989,21.9769,298000.0
2009-02-17 09:40:00,32.99,33.04,32.32,32.34,225800.0,21.9702,22.0035,21.524,21.5373,225800.0
2009-02-17 09:50:00,32.34,32.8,32.17,32.74,149000.0,21.5373,21.8437,21.4241,21.8037,149000.0
2009-02-17 10:00:00,32.72,32.81,32.58,32.76,114200.0,21.7904,21.8503,21.6972,21.817,114200.0
2009-02-17 10:10:00,32.77,32.9,32.69,32.79,59100.0,21.8237,21.9103,21.7704,21.837,59100.0
2009-02-17 10:20:00,32.81,32.87,32.75,32.79,95700.0,21.8503,21.8903,21.8104,21.837,95700.0
2009-02-17 10:30:00,32.79,32.94,32.75,32.8,94400.0,21.837,21.9369,21.8104,21.8437,94400.0
2009-02-17 10:40:00,32.79,32.97,32.76,32.88,74500.0,21.837,21.9569,21.817,21.8969,74500.0
2009-02-17 10:50:00,32.89,33.07,32.88,32.95,65200.0,21.9036,22.0235,21.8969,21.9436,65200.0
2009-02-17 11:00:00,32.95,32.95,32.8,32.9,78700.0,21.9436,21.9436,21.8437,21.9103,78700.0
2009-02-17 11:10:00,32.9,33.05,32.9,33.01,67000.0,21.9103,22.0102,21.9103,21.9835,67000.0
2009-02-17 11:20:00,33.02,33.11,32.98,33.02,75300.0,21.9902,22.0501,21.9635,21.9902,75300.0
2009-02-17 11:30:00,33.01,33.02,32.82,32.83,110700.0,21.9835,21.9902,21.857,21.8636,110700.0
2009-02-17 11:40:00,32.85,32.87,32.82,32.83,43300.0,21.877,21.8903,21.857,21.8636,43300.0
2009-02-17 11:50:00,32.82,32.87,32.78,32.78,84900.0,21.857,21.8903,21.8304,21.8304,84900.0
2009-02-17 12:00:00,32.78,32.91,32.78,32.84,101600.0,21.8304,21.9169,21.8304,21.8703,101600.0
2009-02-17 12:10:00,32.83,32.85,32.71,32.8,88100.0,21.8636,21.877,21.7837,21.8437,88100.0
2009-02-17 12:20:00,32.8,32.81,32.66,32.71,75300.0,21.8437,21.8503,21.7504,21.7837,75300.0
2009-02-17 12:30:00,32.72,32.83,32.72,32.77,56800.0,21.7904,21.8636,21.7904,21.8237,56800.0
2009-02-17 12:40:00,32.78,32.81,32.7,32.73,54100.0,21.8304,21.8503,21.7771,21.7971,54100.0
2009-02-17 12:50:00,32.74,32.82,32.7,32.82,31600.0,21.8037,21.857,21.7771,21.857,31600.0
2009-02-17 13:00:00,32.82,32.84,32.63,32.65,61400.0,21.857,21.8703,21.7305,21.7438,61400.0
2009-02-17 13:10:00,32.65,32.76,32.6,32.63,56400.0,21.7438,21.817,21.7105,21.7305,56400.0
2009-02-17 13:20:00,32.63,32.66,32.52,32.63,70800.0,21.7305,21.7504,21.6572,21.7305,70800.0
2009-02-17 13:30:00,32.63,32.75,32.53,32.71,64000.0,21.7305,21.8104,21.6639,21.7837,64000.0
2009-02-17 13:40:00,32.72,33.1,32.71,33.02,130100.0,21.7904,22.0435,21.7837,21.9902,130100.0
2009-02-17 13:50:00,33.02,33.07,32.88,32.94,92600.0,21.9902,22.0235,21.8969,21.9369,92600.0
2009-02-17 14:00:00,32.95,33.04,32.81,33.0,98400.0,21.9436,22.0035,21.8503,21.9769,98400.0
2009-02-17 14:10:00,33.0,33.04,32.97,32.97,42000.0,21.9769,22.0035,21.9569,21.9569,42000.0
2009-02-17 14:20:00,32.98,32.99,32.87,32.96,130100.0,21.9635,21.9702,21.8903,21.9502,130100.0
2009-02-17 14:30:00,32.96,33.13,32.93,33.11,116900.0,21.9502,22.0634,21.9302,22.0501,116900.0
2009-02-17 14:40:00,33.11,33.2,33.02,33.04,130300.0,22.0501,22.1101,21.9902,22.0035,130300.0
2009-02-17 14:50:00,33.04,33.15,33.0,33.12,145200.0,22.0035,22.0768,21.9769,22.0568,145200.0
2009-02-17 15:00:00,33.11,33.27,33.0,33.21,222100.0,22.0501,22.1567,21.9769,22.1167,222100.0
2009-02-17 15:10:00,33.21,33.3,33.07,33.08,255200.0,22.1167,22.1767,22.0235,22.0301,255200.0
2009-02-17 15:20:00,33.08,33.19,32.99,33.08,145100.0,22.0301,22.1034,21.9702,22.0301,145100.0
2009-02-17 15:30:00,33.08,33.46,33.07,33.32,291100.0,22.0301,22.2832,22.0235,22.19,291100.0
2009-02-17 15:40:00,33.32,33.35,33.09,33.11,344600.0,22.19,22.21,22.0368,22.0501,344600.0
2009-02-17 15:50:00,33.11,33.19,32.95,32.98,498900.0,22.0501,22.1034,21.9436,21.9635,498900.0
2009-02-18 09:30:00,33.14,33.14,32.74,32.96,169800.0,22.0701,22.0701,21.8037,21.9502,169800.0
2009-02-18 09:40:00,32.96,32.98,32.85,32.9,135100.0,21.9502,21.9635,21.877,21.9103,135100.0
2009-02-18 09:50:00,32.9,32.96,32.69,32.7,110900.0,21.9103,21.9502,21.7704,21.7771,110900.0
2009-02-18 10:00:00,32.69,32.72,32.38,32.39,217200.0,21.7704,21.7904,21.564,21.5706,217200.0
2009-02-18 10:10:00,32.4,32.44,32.27,32.34,192100.0,21.5773,21.6039,21.4907,21.5373,192100.0
2009-02-18 10:20:00,32.36,32.66,32.36,32.61,61700.0,21.5506,21.7504,21.5506,21.7171,61700.0
2009-02-18 10:30:00,32.63,32.82,32.62,32.63,77800.0,21.7305,21.857,21.7238,21.7305,77800.0
2009-02-18 10:40:00,32.63,32.82,32.61,32.76,104700.0,21.7305,21.857,21.7171,21.817,104700.0
2009-02-18 10:50:00,32.77,32.78,32.53,32.61,136800.0,21.8237,21.8304,21.6639,21.7171,136800.0
2009-02-18 11:00:00,32.63,32.74,32.6,32.74,56600.0,21.7305,21.8037,21.7105,21.8037,56600.0
2009-02-18 11:10:00,32.74,32.96,32.72,32.87,133300.0,21.8037,21.9502,21.7904,21.8903,133300.0
2009-02-18 11:20:00,32.87,33.02,32.86,32.94,154200.0,21.8903,21.9902,21.8836,21.9369,154200.0
2009-02-18 11:30:00,32.93,32.97,32.87,32.96,132100.0,21.9302,21.9569,21.8903,21.9502,132100.0
2009-02-18 11:40:00,32.96,32.99,32.91,32.94,215200.0,21.9502,21.9702,21.9169,21.9369,215200.0
2009-02-18 11:50:00,32.95,33.04,32.93,32.97,175900.0,21.9436,22.0035,21.9302,21.9569,175900.0
2009-02-18 12:00:00,32.98,33.14,32.92,33.13,103300.0,21.9635,22.0701,21.9236,22.0634,103300.0
2009-02-18 12:10:00,33.13,33.18,33.02,33.16,123200.0,22.0634,22.0967,21.9902,22.0834,123200.0
2009-02-18 12:20:00,33.15,33.23,33.05,33.07,86200.0,22.0768,22.13,22.0102,22.0235,86200.0
2009-02-18 12:30:00,33.08,33.12,32.85,32.85,90900.0,22.0301,22.0568,21.877,21.877,90900.0
2009-02-18 12:40:00,32.86,32.94,32.81,32.82,118700.0,21.8836,21.9369,21.8503,21.857,118700.0
2009-02-18 12:50:00,32.82,33.05,32.78,33.02,98700.0,21.857,22.0102,21.8304,21.9902,98700.0
2009-02-18 13:00:00,33.02,33.13,32.88,32.94,90300.0,21.9902,22.0634,21.8969,21.9369,90300.0
2009-02-18 13:10:00,32.94,33.04,32.82,32.82,83300.0,21.9369,22.0035,21.857,21.857,83300.0
2009-02-18 13:20:00,32.82,32.94,32.79,32.91,81400.0,21.857,21.9369,21.837,21.9169,81400.0
2009-02-18 13:30:00,32.92,32.92,32.66,32.69,89200.0,21.9236,21.9236,21.7504,21.7704,89200.0
2009-02-18 13:40:00,32.68,32.79,32.62,32.75,82300.0,21.7638,21.837,21.7238,21.8104,82300.0
2009-02-18 13:50:00,32.74,32.8,32.65,32.75,108300.0,21.8037,21.8437,21.7438,21.8104,108300.0
2009-02-18 14:00:00,32.75,32.88,32.61,32.85,130100.0,21.8104,21.8969,21.7171,21.877,130100.0
2009-02-18 14:10:00,32.84,32.87,32.54,32.66,142900.0,21.8703,21.8903,21.6705,21.7504,142900.0
2009-02-18 14:20:00,32.66,32.82,32.63,32.74,153500.0,21.7504,21.857,21.7305,21.8037,153500.0
2009-02-18 14:30:00,32.75,32.85,32.62,32.66,162100.0,21.8104,21.877,21.7238,21.7504,162100.0
2009-02-18 14:40:00,32.67,32.73,32.59,32.63,199200.0,21.7571,21.7971,21.7038,21.7305,199200.0
2009-02-18 14:50:00,32.64,32.88,32.57,32.84,282000.0,21.7371,21.8969,21.6905,21.8703,282000.0
2009-02-18 15:00:00,32.84,32.87,32.68,32.69,340900.0,21.8703,21.8903,21.7638,21.7704,340900.0
2009-02-18 15:10:00,32.69,32.9,32.69,32.87,205400.0,21.7704,21.9103,21.7704,21.8903,205400.0
2009-02-18 15:20:00,32.85,32.92,32.63,32.65,201900.0,21.877,21.9236,21.7305,21.7438,201900.0
2009-02-18 15:30:00,32.65,32.8,32.61,32.76,183100.0,21.7438,21.8437,21.7171,21.817,183100.0
2009-02-18 15:40:00,32.77,32.9,32.72,32.77,168000.0,21.8237,21.9103,21.7904,21.8237,168000.0
2009-02-18 15:50:00,32.77,32.85,32.73,32.77,350100.0,21.8237,21.877,21.7971,21.8237,350100.0
2009-02-19 09:30:00,33.07,33.07,32.71,32.95,104500.0,22.0235,22.0235,21.7837,21.9436,104500.0
2009-02-19 09:40:00,32.95,33.0,32.79,32.81,117100.0,21.9436,21.9769,21.837,21.8503,117100.0
2009-02-19 09:50:00,32.81,32.83,32.68,32.7,126900.0,21.8503,21.8636,21.7638,21.7771,126900.0
2009-02-19 10:00:00,32.69,32.7,32.41,32.44,241400.0,21.7704,21.7771,21.5839,21.6039,241400.0
2009-02-19 10:10:00,32.45,32.45,32.02,32.05,174700.0,21.6106,21.6106,21.3242,21.3442,174700.0
2009-02-19 10:20:00,32.05,32.06,31.82,31.9,258200.0,21.3442,21.3509,21.191,21.2443,258200.0
2009-02-19 10:30:00,31.9,31.98,31.85,31.9,211800.0,21.2443,21.2976,21.211,21.2443,211800.0
2009-02-19 10:40:00,31.91,31.98,31.85,31.94,86100.0,21.251,21.2976,21.211,21.2709,86100.0
2009-02-19 10:50:00,31.94,31.95,31.76,31.79,119900.0,21.2709,21.2776,21.1511,21.171,119900.0
2009-02-19 11:00:00,31.8,32.14,31.76,32.02,218400.0,21.1777,21.4041,21.1511,21.3242,218400.0
2009-02-19 11:10:00,32.02,32.04,31.86,31.86,103000.0,21.3242,21.3375,21.2177,21.2177,103000.0
2009-02-19 11:20:00,31.86,31.89,31.75,31.84,142300.0,21.2177,21.2376,21.1444,21.2043,142300.0
2009-02-19 11:30:00,31.85,31.97,31.79,31.83,125700.0,21.211,21.2909,21.171,21.1977,125700.0
2009-02-19 11:40:00,31.84,31.88,31.72,31.77,72400.0,21.2043,21.231,21.1244,21.1577,72400.0
2009-02-19 11:50:00,31.77,31.85,31.71,31.76,93200.0,21.1577,21.211,21.1178,21.1511,93200.0
2009-02-19 12:00:00,31.76,31.76,31.56,31.65,152000.0,21.1511,21.1511,21.0179,21.0778,152000.0
2009-02-19 12:10:00,31.64,31.69,31.56,31.67,107900.0,21.0711,21.1044,21.0179,21.0911,107900.0
2009-02-19 12:20:00,31.67,31.78,31.63,31.69,85700.0,21.0911,21.1644,21.0645,21.1044,85700.0
2009-02-19 12:30:00,31.69,31.7,31.52,31.52,169100.0,21.1044,21.1111,20.9912,20.9912,169100.0
2009-02-19 12:40:00,31.52,31.53,31.43,31.5,99000.0,20.9912,20.9979,20.9313,20.9779,99000.0
2009-02-19 12:50:00,31.49,31.67,31.49,31.65,61200.0,20.9713,21.0911,20.9713,21.0778,61200.0
2009-02-19 13:00:00,31.66,31.79,31.57,31.79,58100.0,21.0845,21.171,21.0245,21.171,58100.0
2009-02-19 13:10:00,31.79,31.94,31.77,31.92,61500.0,21.171,21.2709,21.1577,21.2576,61500.0
2009-02-19 13:20:00,31.92,32.0,31.89,32.0,58600.0,21.2576,21.3109,21.2376,21.3109,58600.0
2009-02-19 13:30:00,32.0,32.01,31.94,31.94,78400.0,21.3109,21.3176,21.2709,21.2709,78400.0
2009-02-19 13:40:00,31.95,31.96,31.87,31.88,51400.0,21.2776,21.2843,21.2243,21.231,51400.0
2009-02-19 13:50:00,31.89,31.92,31.75,31.78,49200.0,21.2376,21.2576,21.1444,21.1644,49200.0
2009-02-19 14:00:00,31.78,31.91,31.78,31.86,71100.0,21.1644,21.251,21.1644,21.2177,71100.0
2009-02-19 14:10:00,31.87,31.89,31.62,31.65,89400.0,21.2243,21.2376,21.0578,21.0778,89400.0
2009-02-19 14:20:00,31.65,31.68,31.58,31.64,88900.0,21.0778,21.0978,21.0312,21.0711,88900.0
2009-02-19 14:30:00,31.64,31.64,31.54,31.61,128700.0,21.0711,21.0711,21.0046,21.0512,128700.0
2009-02-19 14:40:00,31.61,31.61,31.32,31.34,228200.0,21.0512,21.0512,20.858,20.8714,228200.0
2009-02-19 14:50:00,31.34,31.57,31.32,31.48,173600.0,20.8714,21.0245,20.858,20.9646,173600.0
2009-02-19 15:00:00,31.48,31.61,31.4,31.45,126800.0,20.9646,21.0512,20.9113,20.9446,126800.0
2009-02-19 15:10:00,31.45,31.45,31.22,31.32,233100.0,20.9446,20.9446,20.7914,20.858,233100.0
2009-02-19 15:20:00,31.33,31.51,31.29,31.46,151700.0,20.8647,20.9846,20.8381,20.9513,151700.0
2009-02-19 15:30:00,31.47,31.49,31.23,31.24,192400.0,20.9579,20.9713,20.7981,20.8048,192400.0
2009-02-19 15:40:00,31.25,31.54,31.21,31.49,356500.0,20.8114,21.0046,20.7848,20.9713,356500.0
2009-02-19 15:50:00,31.49,31.56,31.35,31.37,404400.0,20.9713,21.0179,20.878,20.8913,404400.0
2009-02-20 09:30:00,30.73,31.95,29.94,30.64,493300.0,20.4651,21.2776,19.939,20.4052,493300.0
2009-02-20 09:40:00,30.61,30.62,30.44,30.55,104200.0,20.3852,20.3919,20.272,20.3452,104200.0
2009-02-20 09:50:00,30.53,30.77,30.49,30.72,64100.0,20.3319,20.4918,20.3053,20.4585,64100.0
2009-02-20 10:00:00,30.7,30.99,30.64,30.84,74300.0,20.4451,20.6383,20.4052,20.5384,74300.0
2009-02-20 10:10:00,30.85,30.92,30.71,30.8,93600.0,20.545,20.5917,20.4518,20.5117,93600.0
2009-02-20 10:20:00,30.78,30.91,30.68,30.88,130200.0,20.4984,20.585,20.4318,20.565,130200.0
2009-02-20 10:30:00,30.87,30.93,30.76,30.81,138200.0,20.5584,20.5983,20.4851,20.5184,138200.0
2009-02-20 10:40:00,30.81,30.9,30.6,30.6,160500.0,20.5184,20.5783,20.3785,20.3785,160500.0
2009-02-20 10:50:00,30.61,30.66,30.35,30.38,179800.0,20.3852,20.4185,20.2121,20.232,179800.0
2009-02-20 11:00:00,30.37,30.48,30.33,30.33,114500.0,20.2254,20.2986,20.1987,20.1987,114500.0
2009-02-20 11:10:00,30.34,30.38,30.2,30.3,109300.0,20.2054,20.232,20.1122,20.1788,109300.0
2009-02-20 11:20:00,30.3,30.42,30.24,30.25,89400.0,20.1788,20.2587,20.1388,20.1455,89400.0
2009-02-20 11:30:00,30.26,30.39,30.16,30.39,139700.0,20.1521,20.2387,20.0855,20.2387,139700.0
2009-02-20 11:40:00,30.39,30.46,30.3,30.46,156400.0,20.2387,20.2853,20.1788,20.2853,156400.0
2009-02-20 11:50:00,30.47,30.47,30.37,30.37,27000.0,20.292,20.292,20.2254,20.2254,27000.0
2009-02-20 12:00:00,30.37,30.56,30.37,30.55,35500.0,20.2254,20.3519,20.2254,20.3452,35500.0
2009-02-20 12:10:00,30.55,30.64,30.52,30.6,51200.0,20.3452,20.4052,20.3253,20.3785,51200.0
2009-02-20 12:20:00,30.6,30.61,30.48,30.53,31500.0,20.3785,20.3852,20.2986,20.3319,31500.0
2009-02-20 12:30:00,30.53,30.6,30.46,30.54,42800.0,20.3319,20.3785,20.2853,20.3386,42800.0
2009-02-20 12:40:00,30.55,30.56,30.22,30.25,86300.0,20.3452,20.3519,20.1255,20.1455,86300.0
2009-02-20 12:50:00,30.25,30.3,30.09,30.17,117100.0,20.1455,20.1788,20.0389,20.0922,117100.0
2009-02-20 13:00:00,30.17,30.22,30.06,30.1,97200.0,20.0922,20.1255,20.0189,20.0456,97200.0
2009-02-20 13:10:00,30.1,30.17,30.03,30.08,108800.0,20.0456,20.0922,19.9989,20.0322,108800.0
2009-02-20 13:20:00,30.08,30.29,30.05,30.17,192300.0,20.0322,20.1721,20.0123,20.0922,192300.0
2009-02-20 13:30:00,30.17,30.3,30.13,30.27,74400.0,20.0922,20.1788,20.0655,20.1588,74400.0
2009-02-20 13:40:00,30.25,30.47,30.25,30.39,115700.0,20.1455,20.292,20.1455,20.2387,115700.0
2009-02-20 13:50:00,30.39,30.58,30.39,30.55,115700.0,20.2387,20.3652,20.2387,20.3452,115700.0
2009-02-20 14:00:00,30.55,30.55,30.37,30.51,71900.0,20.3452,20.3452,20.2254,20.3186,71900.0
2009-02-20 14:10:00,30.5,30.85,30.42,30.74,183500.0,20.3119,20.545,20.2587,20.4718,183500.0
2009-02-20 14:20:00,30.73,31.08,30.63,30.72,281400.0,20.4651,20.6982,20.3985,20.4585,281400.0
2009-02-20 14:30:00,30.7,30.97,30.67,30.97,187600.0,20.4451,20.625,20.4252,20.625,187600.0
2009-02-20 14:40:00,30.98,31.07,30.83,31.04,137100.0,20.6316,20.6915,20.5317,20.6716,137100.0
2009-02-20 14:50:00,31.04,31.2,30.93,30.98,307400.0,20.6716,20.7781,20.5983,20.6316,307400.0
2009-02-20 15:00:00,30.97,30.99,30.7,30.75,217200.0,20.625,20.6383,20.4451,20.4784,217200.0
2009-02-20 15:10:00,30.75,30.87,30.56,30.8,99600.0,20.4784,20.5584,20.3519,20.5117,99600.0
2009-02-20 15:20:00,30.79,30.85,30.52,30.56,109300.0,20.5051,20.545,20.3253,20.3519,109300.0
2009-02-20 15:30:00,30.55,30.75,30.48,30.69,214300.0,20.3452,20.4784,20.2986,20.4385,214300.0
2009-02-20 15:40:00,30.68,30.69,30.46,30.58,202000.0,20.4318,20.4385,20.2853,20.3652,202000.0
2009-02-20 15:50:00,30.59,30.81,30.56,30.74,302900.0,20.3719,20.5184,20.3519,20.4718,302900.0
2009-02-23 09:30:00,31.12,31.12,30.63,30.67,129800.0,20.7248,20.7248,20.3985,20.4252,129800.0
2009-02-23 09:40:00,30.66,30.74,30.38,30.42,79600.0,20.4185,20.4718,20.232,20.2587,79600.0
2009-02-23 09:50:00,30.42,30.55,30.35,30.37,53500.0,20.2587,20.3452,20.2121,20.2254,53500.0
2009-02-23 10:00:00,30.38,30.41,30.1,30.15,115500.0,20.232,20.252,20.0456,20.0789,115500.0
2009-02-23 10:10:00,30.14,30.24,30.08,30.17,93800.0,20.0722,20.1388,20.0322,20.0922,93800.0
2009-02-23 10:20:00,30.18,30.27,30.13,30.19,48000.0,20.0988,20.1588,20.0655,20.1055,48000.0
2009-02-23 10:30:00,30.17,30.18,29.89,29.96,158600.0,20.0922,20.0988,19.9057,19.9523,158600.0
2009-02-23 10:40:00,29.95,30.08,29.94,30.07,76700.0,19.9457,20.0322,19.939,20.0256,76700.0
2009-02-23 10:50:00,30.07,30.1,29.85,29.85,84000.0,20.0256,20.0456,19.8791,19.8791,84000.0
2009-02-23 11:00:00,29.85,29.93,29.82,29.88,111200.0,19.8791,19.9323,19.8591,19.8991,111200.0
2009-02-23 11:10:00,29.87,29.98,29.69,29.69,127900.0,19.8924,19.9656,19.7725,19.7725,127900.0
2009-02-23 11:20:00,29.7,29.9,29.65,29.74,136700.0,19.7792,19.9124,19.7459,19.8058,136700.0
2009-02-23 11:30:00,29.74,29.75,29.59,29.7,118800.0,19.8058,19.8125,19.7059,19.7792,118800.0
2009-02-23 11:40:00,29.7,29.71,29.56,29.65,142200.0,19.7792,19.7858,19.6859,19.7459,142200.0
2009-02-23 11:50:00,29.65,29.73,29.57,29.66,106400.0,19.7459,19.7992,19.6926,19.7525,106400.0
2009-02-23 12:00:00,29.66,29.73,29.62,29.68,135000.0,19.7525,19.7992,19.7259,19.7659,135000.0
2009-02-23 12:10:00,29.68,29.8,29.68,29.75,106500.0,19.7659,19.8458,19.7659,19.8125,106500.0
2009-02-23 12:20:00,29.75,29.88,29.74,29.77,99800.0,19.8125,19.8991,19.8058,19.8258,99800.0
2009-02-23 12:30:00,29.77,29.77,29.64,29.72,62000.0,19.8258,19.8258,19.7392,19.7925,62000.0
2009-02-23 12:40:00,29.72,29.78,29.67,29.7,122200.0,19.7925,19.8325,19.7592,19.7792,122200.0
2009-02-23 12:50:00,29.71,29.74,29.43,29.43,104000.0,19.7858,19.8058,19.5994,19.5994,104000.0
2009-02-23 13:00:00,29.43,29.75,29.43,29.75,96500.0,19.5994,19.8125,19.5994,19.8125,96500.0
2009-02-23 13:10:00,29.75,29.84,29.71,29.81,82800.0,19.8125,19.8724,19.7858,19.8524,82800.0
2009-02-23 13:20:00,29.82,29.92,29.79,29.87,121500.0,19.8591,19.9257,19.8391,19.8924,121500.0
2009-02-23 13:30:00,29.87,29.96,29.8,29.91,125500.0,19.8924,19.9523,19.8458,19.919,125500.0
2009-02-23 13:40:00,29.91,29.99,29.88,29.92,125600.0,19.919,19.9723,19.8991,19.9257,125600.0
2009-02-23 13:50:00,29.92,29.99,29.86,29.92,121600.0,19.9257,19.9723,19.8857,19.9257,121600.0
2009-02-23 14:00:00,29.93,29.97,29.81,29.82,107300.0,19.9323,19.959,19.8524,19.8591,107300.0
2009-02-23 14:10:00,29.81,30.12,29.79,30.06,119600.0,19.8524,20.0589,19.8391,20.0189,119600.0
2009-02-23 14:20:00,30.06,30.13,30.0,30.11,167600.0,20.0189,20.0655,19.979,20.0522,167600.0
2009-02-23 14:30:00,30.1,30.12,29.88,29.95,150000.0,20.0456,20.0589,19.8991,19.9457,150000.0
2009-02-23 14:40:00,29.93,29.95,29.7,29.74,105000.0,19.9323,19.9457,19.7792,19.8058,105000.0
2009-02-23 14:50:00,29.74,29.75,29.5,29.54,160400.0,19.8058,19.8125,19.646,19.6726,160400.0
2009-02-23 15:00:00,29.53,29.77,29.48,29.69,214000.0,19.666,19.8258,19.6327,19.7725,214000.0
2009-02-23 15:10:00,29.68,29.83,29.59,29.63,164500.0,19.7659,19.8658,19.7059,19.7326,164500.0
2009-02-23 15:20:00,29.64,29.67,29.4,29.5,170600.0,19.7392,19.7592,19.5794,19.646,170600.0
2009-02-23 15:30:00,29.5,29.7,29.49,29.55,203300.0,19.646,19.7792,19.6393,19.6793,203300.0
2009-02-23 15:40:00,29.55,29.59,29.48,29.48,324800.0,19.6793,19.7059,19.6327,19.6327,324800.0
2009-02-23 15:50:00,29.48,29.51,29.33,29.4,436400.0,19.6327,19.6526,19.5328,19.5794,436400.0
2009-02-24 09:30:00,29.72,29.87,29.19,29.6,199000.0,19.7925,19.8924,19.4395,19.7126,199000.0
2009-02-24 09:40:00,29.59,29.65,29.32,29.35,125200.0,19.7059,19.7459,19.5261,19.5461,125200.0
2009-02-24 09:50:00,29.35,29.39,29.11,29.13,177100.0,19.5461,19.5727,19.3863,19.3996,177100.0
2009-02-24 10:00:00,29.12,29.12,28.81,28.84,286400.0,19.3929,19.3929,19.1865,19.2064,286400.0
2009-02-24 10:10:00,28.86,28.93,28.79,28.83,161000.0,19.2198,19.2664,19.1731,19.1998,161000.0
2009-02-24 10:20:00,28.82,28.99,28.76,28.91,266400.0,19.1931,19.3063,19.1532,19.2531,266400.0
2009-02-24 10:30:00,28.91,29.06,28.82,29.03,323800.0,19.2531,19.353,19.1931,19.333,323800.0
2009-02-24 10:40:00,29.03,29.32,28.97,29.22,148800.0,19.333,19.5261,19.293,19.4595,148800.0
2009-02-24 10:50:00,29.22,29.3,29.04,29.12,129600.0,19.4595,19.5128,19.3396,19.3929,129600.0
2009-02-24 11:00:00,29.12,29.28,29.11,29.15,75400.0,19.3929,19.4995,19.3863,19.4129,75400.0
2009-02-24 11:10:00,29.13,29.28,29.1,29.18,89600.0,19.3996,19.4995,19.3796,19.4329,89600.0
2009-02-24 11:20:00,29.19,29.34,29.13,29.26,68200.0,19.4395,19.5394,19.3996,19.4862,68200.0
2009-02-24 11:30:00,29.26,29.28,29.08,29.17,44600.0,19.4862,19.4995,19.3663,19.4262,44600.0
2009-02-24 11:40:00,29.19,29.2,28.93,28.93,42500.0,19.4395,19.4462,19.2664,19.2664,42500.0
2009-02-24 11:50:00,28.93,29.1,28.93,28.97,55600.0,19.2664,19.3796,19.2664,19.293,55600.0
2009-02-24 12:00:00,28.97,29.03,28.92,28.93,69800.0,19.293,19.333,19.2597,19.2664,69800.0
2009-02-24 12:10:00,28.92,28.92,28.81,28.88,75500.0,19.2597,19.2597,19.1865,19.2331,75500.0
2009-02-24 12:20:00,28.88,29.06,28.88,28.94,107300.0,19.2331,19.353,19.2331,19.273,107300.0
2009-02-24 12:30:00,28.94,29.18,28.92,29.07,42200.0,19.273,19.4329,19.2597,19.3596,42200.0
2009-02-24 12:40:00,29.07,29.23,29.04,29.23,41000.0,19.3596,19.4662,19.3396,19.4662,41000.0
2009-02-24 12:50:00,29.23,29.31,29.12,29.14,91500.0,19.4662,19.5195,19.3929,19.4062,91500.0
2009-02-24 13:00:00,29.15,29.28,29.13,29.25,71100.0,19.4129,19.4995,19.3996,19.4795,71100.0
2009-02-24 13:10:00,29.24,29.27,29.05,29.14,67400.0,19.4728,19.4928,19.3463,19.4062,67400.0
2009-02-24 13:20:00,29.15,29.4,29.15,29.39,197900.0,19.4129,19.5794,19.4129,19.5727,197900.0
2009-02-24 13:30:00,29.38,29.45,29.33,29.41,162100.0,19.5661,19.6127,19.5328,19.586,162100.0
2009-02-24 13:40:00,29.41,29.5,29.25,29.28,145200.0,19.586,19.646,19.4795,19.4995,145200.0
2009-02-24 13:50:00,29.29,29.55,29.29,29.53,91600.0,19.5061,19.6793,19.5061,19.666,91600.0
2009-02-24 14:00:00,29.53,29.55,29.38,29.43,157200.0,19.666,19.6793,19.5661,19.5994,157200.0
2009-02-24 14:10:00,29.43,29.63,29.43,29.6,120000.0,19.5994,19.7326,19.5994,19.7126,120000.0
2009-02-24 14:20:00,29.6,29.72,29.57,29.68,193200.0,19.7126,19.7925,19.6926,19.7659,193200.0
2009-02-24 14:30:00,29.68,29.71,29.57,29.7,98800.0,19.7659,19.7858,19.6926,19.7792,98800.0
2009-02-24 14:40:00,29.7,29.79,29.6,29.78,225300.0,19.7792,19.8391,19.7126,19.8325,225300.0
2009-02-24 14:50:00,29.78,29.98,29.74,29.93,193000.0,19.8325,19.9656,19.8058,19.9323,193000.0
2009-02-24 15:00:00,29.93,30.08,29.93,30.01,144300.0,19.9323,20.0322,19.9323,19.9856,144300.0
2009-02-24 15:10:00,30.0,30.16,30.0,30.14,127600.0,19.979,20.0855,19.979,20.0722,127600.0
2009-02-24 15:20:00,30.15,30.21,30.08,30.1,177900.0,20.0789,20.1188,20.0322,20.0456,177900.0
2009-02-24 15:30:00,30.1,30.18,29.97,30.08,208400.0,20.0456,20.0988,19.959,20.0322,208400.0
2009-02-24 15:40:00,30.09,30.18,30.0,30.1,183200.0,20.0389,20.0988,19.979,20.0456,183200.0
2009-02-24 15:50:00,30.09,30.13,29.92,29.92,322300.0,20.0389,20.0655,19.9257,19.9257,322300.0
2009-02-25 09:30:00,29.89,29.96,29.7,29.86,79000.0,19.9057,19.9523,19.7792,19.8857,79000.0
2009-02-25 09:40:00,29.85,29.91,29.66,29.69,103100.0,19.8791,19.919,19.7525,19.7725,103100.0
2009-02-25 09:50:00,29.69,29.72,29.51,29.63,123700.0,19.7725,19.7925,19.6526,19.7326,123700.0
2009-02-25 10:00:00,29.62,29.62,29.41,29.46,195000.0,19.7259,19.7259,19.586,19.6193,195000.0
2009-02-25 10:10:00,29.46,29.65,29.43,29.65,150500.0,19.6193,19.7459,19.5994,19.7459,150500.0
2009-02-25 10:20:00,29.64,29.77,29.6,29.74,87600.0,19.7392,19.8258,19.7126,19.8058,87600.0
2009-02-25 10:30:00,29.74,29.76,29.63,29.73,157600.0,19.8058,19.8191,19.7326,19.7992,157600.0
2009-02-25 10:40:00,29.72,29.77,29.6,29.68,180800.0,19.7925,19.8258,19.7126,19.7659,180800.0
2009-02-25 10:50:00,29.69,29.75,29.49,29.52,136600.0,19.7725,19.8125,19.6393,19.6593,136600.0
2009-02-25 11:00:00,29.51,29.67,29.47,29.65,77700.0,19.6526,19.7592,19.626,19.7459,77700.0
2009-02-25 11:10:00,29.65,29.67,29.59,29.66,45400.0,19.7459,19.7592,19.7059,19.7525,45400.0
2009-02-25 11:20:00,29.65,29.84,29.65,29.8,74000.0,19.7459,19.8724,19.7459,19.8458,74000.0
2009-02-25 11:30:00,29.8,29.93,29.79,29.92,126500.0,19.8458,19.9323,19.8391,19.9257,126500.0
2009-02-25 11:40:00,29.92,30.0,29.8,29.8,289300.0,19.9257,19.979,19.8458,19.8458,289300.0
2009-02-25 11:50:00,29.8,29.83,29.36,29.4,184300.0,19.8458,19.8658,19.5527,19.5794,184300.0
2009-02-25 12:00:00,29.4,29.49,29.37,29.45,137500.0,19.5794,19.6393,19.5594,19.6127,137500.0
2009-02-25 12:10:00,29.44,29.46,29.33,29.4,121100.0,19.606,19.6193,19.5328,19.5794,121100.0
2009-02-25 12:20:00,29.41,29.43,29.19,29.19,125500.0,19.586,19.5994,19.4395,19.4395,125500.0
2009-02-25 12:30:00,29.2,29.21,29.15,29.2,75600.0,19.4462,19.4529,19.4129,19.4462,75600.0
2009-02-25 12:40:00,29.2,29.21,29.04,29.05,99500.0,19.4462,19.4529,19.3396,19.3463,99500.0
2009-02-25 12:50:00,29.05,29.06,28.94,28.97,223600.0,19.3463,19.353,19.273,19.293,223600.0
2009-02-25 13:00:00,28.97,29.22,28.94,29.17,88100.0,19.293,19.4595,19.273,19.4262,88100.0
2009-02-25 13:10:00,29.17,29.17,28.98,29.05,141400.0,19.4262,19.4262,19.2997,19.3463,141400.0
2009-02-25 13:20:00,29.05,29.05,28.87,28.88,164400.0,19.3463,19.3463,19.2264,19.2331,164400.0
2009-02-25 13:30:00,28.89,29.11,28.88,29.06,124400.0,19.2397,19.3863,19.2331,19.353,124400.0
2009-02-25 13:40:00,29.06,29.41,29.06,29.4,125800.0,19.353,19.586,19.353,19.5794,125800.0
2009-02-25 13:50:00,29.4,29.71,29.4,29.67,192700.0,19.5794,19.7858,19.5794,19.7592,192700.0
2009-02-25 14:00:00,29.67,29.72,29.17,29.24,193000.0,19.7592,19.7925,19.4262,19.4728,193000.0
2009-02-25 14:10:00,29.24,29.3,29.02,29.05,272800.0,19.4728,19.5128,19.3263,19.3463,272800.0
2009-02-25 14:20:00,29.05,29.22,28.98,29.2,190300.0,19.3463,19.4595,19.2997,19.4462,190300.0
2009-02-25 14:30:00,29.2,29.25,29.1,29.18,159900.0,19.4462,19.4795,19.3796,19.4329,159900.0
2009-02-25 14:40:00,29.17,29.52,29.16,29.39,168500.0,19.4262,19.6593,19.4196,19.5727,168500.0
2009-02-25 14:50:00,29.39,29.58,29.35,29.44,117900.0,19.5727,19.6993,19.5461,19.606,117900.0
2009-02-25 15:00:00,29.43,29.71,29.39,29.61,117700.0,19.5994,19.7858,19.5727,19.7192,117700.0
2009-02-25 15:10:00,29.62,29.96,29.46,29.93,250700.0,19.7259,19.9523,19.6193,19.9323,250700.0
2009-02-25 15:20:00,29.93,30.0,29.82,29.89,148600.0,19.9323,19.979,19.8591,19.9057,148600.0
2009-02-25 15:30:00,29.89,29.93,29.69,29.71,190100.0,19.9057,19.9323,19.7725,19.7858,190100.0
2009-02-25 15:40:00,29.7,29.77,29.55,29.58,194100.0,19.7792,19.8258,19.6793,19.6993,194100.0
2009-02-25 15:50:00,29.6,29.63,29.3,29.32,267500.0,19.7126,19.7326,19.5128,19.5261,267500.0
2009-02-26 09:30:00,29.85,29.85,29.37,29.68,145000.0,19.8791,19.8791,19.5594,19.7659,145000.0
2009-02-26 09:40:00,29.68,29.73,29.6,29.62,84800.0,19.7659,19.7992,19.7126,19.7259,84800.0
2009-02-26 09:50:00,29.6,29.83,29.6,29.78,107800.0,19.7126,19.8658,19.7126,19.8325,107800.0
2009-02-26 10:00:00,29.79,29.95,29.73,29.78,189400.0,19.8391,19.9457,19.7992,19.8325,189400.0
2009-02-26 10:10:00,29.78,29.8,29.48,29.52,76300.0,19.8325,19.8458,19.6327,19.6593,76300.0
2009-02-26 10:20:00,29.52,29.73,29.52,29.71,50300.0,19.6593,19.7992,19.6593,19.7858,50300.0
2009-02-26 10:30:00,29.73,29.83,29.55,29.77,58100.0,19.7992,19.8658,19.6793,19.8258,58100.0
2009-02-26 10:40:00,29.78,29.87,29.75,29.79,62600.0,19.8325,19.8924,19.8125,19.8391,62600.0
2009-02-26 10:50:00,29.78,29.86,29.68,29.81,49000.0,19.8325,19.8857,19.7659,19.8524,49000.0
2009-02-26 11:00:00,29.82,29.83,29.5,29.57,90400.0,19.8591,19.8658,19.646,19.6926,90400.0
2009-02-26 11:10:00,29.57,29.67,29.5,29.65,71500.0,19.6926,19.7592,19.646,19.7459,71500.0
2009-02-26 11:20:00,29.66,29.73,29.58,29.6,44500.0,19.7525,19.7992,19.6993,19.7126,44500.0
2009-02-26 11:30:00,29.59,29.69,29.54,29.62,25500.0,19.7059,19.7725,19.6726,19.7259,25500.0
2009-02-26 11:40:00,29.62,29.63,29.46,29.54,25300.0,19.7259,19.7326,19.6193,19.6726,25300.0
2009-02-26 11:50:00,29.54,29.62,29.5,29.56,26500.0,19.6726,19.7259,19.646,19.6859,26500.0
2009-02-26 12:00:00,29.57,29.67,29.57,29.67,31900.0,19.6926,19.7592,19.6926,19.7592,31900.0
2009-02-26 12:10:00,29.67,29.68,29.52,29.54,36400.0,19.7592,19.7659,19.6593,19.6726,36400.0
2009-02-26 12:20:00,29.54,29.55,29.34,29.35,103300.0,19.6726,19.6793,19.5394,19.5461,103300.0
2009-02-26 12:30:00,29.34,29.41,29.29,29.38,85100.0,19.5394,19.586,19.5061,19.5661,85100.0
2009-02-26 12:40:00,29.38,29.4,29.28,29.4,55200.0,19.5661,19.5794,19.4995,19.5794,55200.0
2009-02-26 12:50:00,29.41,29.45,29.24,29.3,51200.0,19.586,19.6127,19.4728,19.5128,51200.0
2009-02-26 13:00:00,29.3,29.37,29.18,29.18,102000.0,19.5128,19.5594,19.4329,19.4329,102000.0
2009-02-26 13:10:00,29.18,29.23,29.03,29.16,64200.0,19.4329,19.4662,19.333,19.4196,64200.0
2009-02-26 13:20:00,29.17,29.3,29.16,29.25,79600.0,19.4262,19.5128,19.4196,19.4795,79600.0
2009-02-26 13:30:00,29.25,29.38,29.2,29.21,62100.0,19.4795,19.5661,19.4462,19.4529,62100.0
2009-02-26 13:40:00,29.21,29.45,29.21,29.39,61800.0,19.4529,19.6127,19.4529,19.5727,61800.0
2009-02-26 13:50:00,29.39,29.46,29.31,29.4,45500.0,19.5727,19.6193,19.5195,19.5794,45500.0
2009-02-26 14:00:00,29.39,29.41,29.15,29.24,62200.0,19.5727,19.586,19.4129,19.4728,62200.0
2009-02-26 14:10:00,29.24,29.36,29.22,29.32,54400.0,19.4728,19.5527,19.4595,19.5261,54400.0
2009-02-26 14:20:00,29.32,29.43,29.29,29.31,79900.0,19.5261,19.5994,19.5061,19.5195,79900.0
2009-02-26 14:30:00,29.31,29.31,29.11,29.22,143400.0,19.5195,19.5195,19.3863,19.4595,143400.0
2009-02-26 14:40:00,29.21,29.21,29.03,29.09,224700.0,19.4529,19.4529,19.333,19.3729,224700.0
2009-02-26 14:50:00,29.08,29.14,28.87,28.9,127500.0,19.3663,19.4062,19.2264,19.2464,127500.0
2009-02-26 15:00:00,28.9,29.03,28.79,28.97,174900.0,19.2464,19.333,19.1731,19.293,174900.0
2009-02-26 15:10:00,28.96,28.97,28.62,28.64,345900.0,19.2864,19.293,19.0599,19.0733,345900.0
2009-02-26 15:20:00,28.65,28.7,28.57,28.59,234300.0,19.0799,19.1132,19.0266,19.04,234300.0
2009-02-26 15:30:00,28.59,28.8,28.53,28.68,429700.0,19.04,19.1798,19.0,19.0999,429700.0
2009-02-26 15:40:00,28.68,28.8,28.65,28.76,358900.0,19.0999,19.1798,19.0799,19.1532,358900.0
2009-02-26 15:50:00,28.76,28.76,28.44,28.48,741100.0,19.1532,19.1532,18.9401,18.9667,741100.0
2009-02-27 09:30:00,28.0,28.31,27.91,28.09,140900.0,18.647,18.8535,18.5871,18.707,140900.0
2009-02-27 09:40:00,28.11,28.2,28.01,28.11,156800.0,18.7203,18.7802,18.6537,18.7203,156800.0
2009-02-27 09:50:00,28.11,28.31,27.97,28.15,187700.0,18.7203,18.8535,18.6271,18.7469,187700.0
2009-02-27 10:00:00,28.16,28.35,28.12,28.22,153700.0,18.7536,18.8801,18.727,18.7935,153700.0
2009-02-27 10:10:00,28.22,28.35,28.12,28.29,66900.0,18.7935,18.8801,18.727,18.8402,66900.0
2009-02-27 10:20:00,28.3,28.65,28.29,28.36,213700.0,18.8468,19.0799,18.8402,18.8868,213700.0
2009-02-27 10:30:00,28.37,28.38,28.15,28.31,166200.0,18.8934,18.9001,18.7469,18.8535,166200.0
2009-02-27 10:40:00,28.31,28.47,28.2,28.46,159800.0,18.8535,18.96,18.7802,18.9534,159800.0
2009-02-27 10:50:00,28.45,28.56,28.35,28.46,155300.0,18.9467,19.02,18.8801,18.9534,155300.0
2009-02-27 11:00:00,28.46,28.5,28.23,28.38,80300.0,18.9534,18.98,18.8002,18.9001,80300.0
2009-02-27 11:10:00,28.38,28.41,27.98,28.0,142000.0,18.9001,18.9201,18.6337,18.647,142000.0
2009-02-27 11:20:00,27.99,28.12,27.99,28.11,200000.0,18.6404,18.727,18.6404,18.7203,200000.0
2009-02-27 11:30:00,28.11,28.17,28.01,28.12,88300.0,18.7203,18.7602,18.6537,18.727,88300.0
2009-02-27 11:40:00,28.13,28.36,28.1,28.27,79200.0,18.7336,18.8868,18.7136,18.8268,79200.0
2009-02-27 11:50:00,28.26,28.3,28.13,28.26,106100.0,18.8202,18.8468,18.7336,18.8202,106100.0
2009-02-27 12:00:00,28.26,28.43,28.26,28.32,101400.0,18.8202,18.9334,18.8202,18.8601,101400.0
2009-02-27 12:10:00,28.32,28.39,28.13,28.16,122500.0,18.8601,18.9068,18.7336,18.7536,122500.0
2009-02-27 12:20:00,28.16,28.25,28.08,28.09,138000.0,18.7536,18.8135,18.7003,18.707,138000.0
2009-02-27 12:30:00,28.09,28.1,27.97,28.02,119400.0,18.707,18.7136,18.6271,18.6604,119400.0
2009-02-27 12:40:00,28.02,28.07,27.95,28.04,117200.0,18.6604,18.6937,18.6137,18.6737,117200.0
2009-02-27 12:50:00,28.06,28.16,27.97,28.14,79900.0,18.687,18.7536,18.6271,18.7403,79900.0
2009-02-27 13:00:00,28.15,28.25,28.07,28.07,123400.0,18.7469,18.8135,18.6937,18.6937,123400.0
2009-02-27 13:10:00,28.08,28.1,27.9,28.02,144400.0,18.7003,18.7136,18.5804,18.6604,144400.0
2009-02-27 13:20:00,28.02,28.13,28.01,28.02,72500.0,18.6604,18.7336,18.6537,18.6604,72500.0
2009-02-27 13:30:00,28.03,28.27,27.85,27.88,234300.0,18.667,18.8268,18.5471,18.5671,234300.0
2009-02-27 13:40:00,27.89,28.23,27.86,28.21,112100.0,18.5738,18.8002,18.5538,18.7869,112100.0
2009-02-27 13:50:00,28.21,28.31,28.02,28.3,178900.0,18.7869,18.8535,18.6604,18.8468,178900.0
2009-02-27 14:00:00,28.3,28.39,28.15,28.18,94800.0,18.8468,18.9068,18.7469,18.7669,94800.0
2009-02-27 14:10:00,28.18,28.31,28.08,28.22,110000.0,18.7669,18.8535,18.7003,18.7935,110000.0
2009-02-27 14:20:00,28.2,28.24,27.83,27.86,146600.0,18.7802,18.8069,18.5338,18.5538,146600.0
2009-02-27 14:30:00,27.86,28.0,27.84,27.9,89600.0,18.5538,18.647,18.5405,18.5804,89600.0
2009-02-27 14:40:00,27.91,28.17,27.88,28.16,112900.0,18.5871,18.7602,18.5671,18.7536,112900.0
2009-02-27 14:50:00,28.15,28.22,28.05,28.14,116700.0,18.7469,18.7935,18.6803,18.7403,116700.0
2009-02-27 15:00:00,28.14,28.14,27.92,27.95,163400.0,18.7403,18.7403,18.5938,18.6137,163400.0
2009-02-27 15:10:00,27.96,27.96,27.75,27.85,256900.0,18.6204,18.6204,18.4805,18.5471,256900.0
2009-02-27 15:20:00,27.85,28.0,27.76,27.84,143600.0,18.5471,18.647,18.4872,18.5405,143600.0
2009-02-27 15:30:00,27.83,28.03,27.77,27.84,272200.0,18.5338,18.667,18.4939,18.5405,272200.0
2009-02-27 15:40:00,27.84,28.11,27.78,28.01,316400.0,18.5405,18.7203,18.5005,18.6537,316400.0
2009-02-27 15:50:00,28.02,28.07,27.76,27.77,392600.0,18.6604,18.6937,18.4872,18.4939,392600.0
2009-03-02 09:30:00,27.21,27.39,27.1,27.16,126100.0,18.1209,18.2408,18.0477,18.0876,126100.0
2009-03-02 09:40:00,27.16,27.26,27.0,27.11,87100.0,18.0876,18.1542,17.9811,18.0543,87100.0
2009-03-02 09:50:00,27.12,27.24,26.86,26.87,172000.0,18.061,18.1409,17.8878,17.8945,172000.0
2009-03-02 10:00:00,26.88,26.97,26.61,26.63,210300.0,17.9012,17.9611,17.7213,17.7347,210300.0
2009-03-02 10:10:00,26.63,26.65,26.51,26.57,151600.0,17.7347,17.748,17.6547,17.6947,151600.0
2009-03-02 10:20:00,26.57,26.69,26.56,26.57,166700.0,17.6947,17.7746,17.688,17.6947,166700.0
2009-03-02 10:30:00,26.56,26.6,26.45,26.45,187500.0,17.688,17.7147,17.6148,17.6148,187500.0
2009-03-02 10:40:00,26.45,26.52,26.38,26.44,174500.0,17.6148,17.6614,17.5682,17.6081,174500.0
2009-03-02 10:50:00,26.44,26.6,26.42,26.47,150700.0,17.6081,17.7147,17.5948,17.6281,150700.0
2009-03-02 11:00:00,26.48,26.57,26.44,26.5,179000.0,17.6348,17.6947,17.6081,17.6481,179000.0
2009-03-02 11:10:00,26.5,26.62,26.49,26.6,210900.0,17.6481,17.728,17.6414,17.7147,210900.0
2009-03-02 11:20:00,26.6,26.7,26.39,26.4,214400.0,17.7147,17.7813,17.5748,17.5815,214400.0
2009-03-02 11:30:00,26.4,26.42,26.23,26.27,217000.0,17.5815,17.5948,17.4683,17.4949,217000.0
2009-03-02 11:40:00,26.27,26.31,26.13,26.15,153500.0,17.4949,17.5216,17.4017,17.415,153500.0
2009-03-02 11:50:00,26.15,26.19,26.02,26.15,158800.0,17.415,17.4416,17.3284,17.415,158800.0
2009-03-02 12:00:00,26.15,26.23,26.05,26.19,172100.0,17.415,17.4683,17.3484,17.4416,172100.0
2009-03-02 12:10:00,26.19,26.21,26.06,26.12,143900.0,17.4416,17.455,17.3551,17.395,143900.0
2009-03-02 12:20:00,26.12,26.27,26.12,26.27,167300.0,17.395,17.4949,17.395,17.4949,167300.0
2009-03-02 12:30:00,26.27,26.32,26.25,26.29,61700.0,17.4949,17.5282,17.4816,17.5082,61700.0
2009-03-02 12:40:00,26.29,26.29,26.13,26.22,226500.0,17.5082,17.5082,17.4017,17.4616,226500.0
2009-03-02 12:50:00,26.23,26.32,26.11,26.11,100200.0,17.4683,17.5282,17.3884,17.3884,100200.0
2009-03-02 13:00:00,26.12,26.3,26.1,26.28,243800.0,17.395,17.5149,17.3817,17.5016,243800.0
2009-03-02 13:10:00,26.27,26.32,26.23,26.29,316000.0,17.4949,17.5282,17.4683,17.5082,316000.0
2009-03-02 13:20:00,26.29,26.33,26.23,26.31,116500.0,17.5082,17.5349,17.4683,17.5216,116500.0
2009-03-02 13:30:00,26.32,26.34,26.27,26.3,72000.0,17.5282,17.5415,17.4949,17.5149,72000.0
2009-03-02 13:40:00,26.3,26.44,26.28,26.44,66100.0,17.5149,17.6081,17.5016,17.6081,66100.0
2009-03-02 13:50:00,26.43,26.55,26.42,26.52,142400.0,17.6015,17.6814,17.5948,17.6614,142400.0
2009-03-02 14:00:00,26.51,26.56,26.45,26.56,149900.0,17.6547,17.688,17.6148,17.688,149900.0
2009-03-02 14:10:00,26.56,26.77,26.55,26.73,356800.0,17.688,17.8279,17.6814,17.8013,356800.0
2009-03-02 14:20:00,26.72,26.75,26.52,26.55,154100.0,17.7946,17.8146,17.6614,17.6814,154100.0
2009-03-02 14:30:00,26.54,26.77,26.5,26.65,143500.0,17.6747,17.8279,17.6481,17.748,143500.0
2009-03-02 14:40:00,26.65,26.76,26.56,26.56,183000.0,17.748,17.8212,17.688,17.688,183000.0
2009-03-02 14:50:00,26.56,26.61,26.38,26.4,162700.0,17.688,17.7213,17.5682,17.5815,162700.0
2009-03-02 15:00:00,26.4,26.42,26.33,26.39,156000.0,17.5815,17.5948,17.5349,17.5748,156000.0
2009-03-02 15:10:00,26.4,26.49,26.34,26.35,132600.0,17.5815,17.6414,17.5415,17.5482,132600.0
2009-03-02 15:20:00,26.36,26.41,26.27,26.4,172000.0,17.5549,17.5882,17.4949,17.5815,172000.0
2009-03-02 15:30:00,26.4,26.54,26.39,26.41,207800.0,17.5815,17.6747,17.5748,17.5882,207800.0
2009-03-02 15:40:00,26.41,26.42,26.25,26.3,240000.0,17.5882,17.5948,17.4816,17.5149,240000.0
2009-03-02 15:50:00,26.31,26.4,26.28,26.34,327800.0,17.5216,17.5815,17.5016,17.5415,327800.0
2009-03-03 09:30:00,26.65,26.68,26.42,26.61,85600.0,17.748,17.768,17.5948,17.7213,85600.0
2009-03-03 09:40:00,26.6,26.68,26.24,26.36,80900.0,17.7147,17.768,17.4749,17.5549,80900.0
2009-03-03 09:50:00,26.36,26.56,26.34,26.47,82800.0,17.5549,17.688,17.5415,17.6281,82800.0
2009-03-03 10:00:00,26.46,26.48,26.23,26.41,101200.0,17.6214,17.6348,17.4683,17.5882,101200.0
2009-03-03 10:10:00,26.42,26.47,26.31,26.39,145300.0,17.5948,17.6281,17.5216,17.5748,145300.0
2009-03-03 10:20:00,26.39,26.5,26.31,26.37,90300.0,17.5748,17.6481,17.5216,17.5615,90300.0
2009-03-03 10:30:00,26.36,26.5,26.25,26.45,93100.0,17.5549,17.6481,17.4816,17.6148,93100.0
2009-03-03 10:40:00,26.45,26.51,26.44,26.49,207100.0,17.6148,17.6547,17.6081,17.6414,207100.0
2009-03-03 10:50:00,26.5,26.57,26.28,26.34,163200.0,17.6481,17.6947,17.5016,17.5415,163200.0
2009-03-03 11:00:00,26.34,26.57,26.29,26.55,244100.0,17.5415,17.6947,17.5082,17.6814,244100.0
2009-03-03 11:10:00,26.55,26.61,26.35,26.44,265700.0,17.6814,17.7213,17.5482,17.6081,265700.0
2009-03-03 11:20:00,26.44,26.8,26.44,26.75,467700.0,17.6081,17.8479,17.6081,17.8146,467700.0
2009-03-03 11:30:00,26.75,26.79,26.47,26.5,217000.0,17.8146,17.8412,17.6281,17.6481,217000.0
2009-03-03 11:40:00,26.5,26.75,26.5,26.68,253800.0,17.6481,17.8146,17.6481,17.768,253800.0
2009-03-03 11:50:00,26.67,26.72,26.57,26.65,148500.0,17.7613,17.7946,17.6947,17.748,148500.0
2009-03-03 12:00:00,26.65,27.49,26.64,27.37,756200.0,17.748,18.3074,17.7413,18.2275,756200.0
2009-03-03 12:10:00,27.36,27.47,27.18,27.41,473800.0,18.2208,18.2941,18.1009,18.2541,473800.0
2009-03-03 12:20:00,27.41,27.59,27.36,27.54,183600.0,18.2541,18.374,18.2208,18.3407,183600.0
2009-03-03 12:30:00,27.53,27.66,27.42,27.5,390700.0,18.334,18.4206,18.2608,18.3141,390700.0
2009-03-03 12:40:00,27.51,27.8,27.49,27.63,182900.0,18.3207,18.5138,18.3074,18.4006,182900.0
2009-03-03 12:50:00,27.63,27.7,27.57,27.65,209700.0,18.4006,18.4472,18.3607,18.4139,209700.0
2009-03-03 13:00:00,27.65,27.72,27.55,27.58,403600.0,18.4139,18.4606,18.3474,18.3673,403600.0
2009-03-03 13:10:00,27.57,27.64,27.51,27.59,342200.0,18.3607,18.4073,18.3207,18.374,342200.0
2009-03-03 13:20:00,27.59,27.75,27.59,27.64,310900.0,18.374,18.4805,18.374,18.4073,310900.0
2009-03-03 13:30:00,27.64,27.69,27.58,27.62,351400.0,18.4073,18.4406,18.3673,18.394,351400.0
2009-03-03 13:40:00,27.62,27.83,27.62,27.71,527900.0,18.394,18.5338,18.394,18.4539,527900.0
2009-03-03 13:50:00,27.71,27.83,27.65,27.77,176100.0,18.4539,18.5338,18.4139,18.4939,176100.0
2009-03-03 14:00:00,27.75,27.82,27.62,27.62,207300.0,18.4805,18.5272,18.394,18.394,207300.0
2009-03-03 14:10:00,27.62,27.73,27.57,27.68,287100.0,18.394,18.4672,18.3607,18.4339,287100.0
2009-03-03 14:20:00,27.68,27.81,27.65,27.81,227500.0,18.4339,18.5205,18.4139,18.5205,227500.0
2009-03-03 14:30:00,27.79,28.24,27.77,28.16,605200.0,18.5072,18.8069,18.4939,18.7536,605200.0
2009-03-03 14:40:00,28.16,28.22,27.81,27.89,306200.0,18.7536,18.7935,18.5205,18.5738,306200.0
2009-03-03 14:50:00,27.89,28.05,27.79,27.98,242200.0,18.5738,18.6803,18.5072,18.6337,242200.0
2009-03-03 15:00:00,27.98,28.01,27.81,27.85,356400.0,18.6337,18.6537,18.5205,18.5471,356400.0
2009-03-03 15:10:00,27.85,27.95,27.78,27.85,234300.0,18.5471,18.6137,18.5005,18.5471,234300.0
2009-03-03 15:20:00,27.86,27.91,27.68,27.75,299200.0,18.5538,18.5871,18.4339,18.4805,299200.0
2009-03-03 15:30:00,27.75,27.8,27.48,27.48,415500.0,18.4805,18.5138,18.3007,18.3007,415500.0
2009-03-03 15:40:00,27.49,27.63,27.45,27.53,375900.0,18.3074,18.4006,18.2808,18.334,375900.0
2009-03-03 15:50:00,27.53,27.7,27.53,27.57,479500.0,18.334,18.4472,18.334,18.3607,479500.0
2009-03-04 09:30:00,28.06,28.18,27.42,27.65,217200.0,18.687,18.7669,18.2608,18.4139,217200.0
2009-03-04 09:40:00,27.66,27.83,27.56,27.71,131800.0,18.4206,18.5338,18.354,18.4539,131800.0
2009-03-04 09:50:00,27.7,27.7,27.4,27.63,204300.0,18.4472,18.4472,18.2475,18.4006,204300.0
2009-03-04 10:00:00,27.62,27.85,27.61,27.68,109600.0,18.394,18.5471,18.3873,18.4339,109600.0
2009-03-04 10:10:00,27.68,27.78,27.54,27.75,152300.0,18.4339,18.5005,18.3407,18.4805,152300.0
2009-03-04 10:20:00,27.75,27.93,27.62,27.91,208900.0,18.4805,18.6004,18.394,18.5871,208900.0
2009-03-04 10:30:00,27.9,28.0,27.8,28.0,132400.0,18.5804,18.647,18.5138,18.647,132400.0
2009-03-04 10:40:00,28.0,28.12,27.97,28.02,113200.0,18.647,18.727,18.6271,18.6604,113200.0
2009-03-04 10:50:00,28.03,28.14,27.91,27.95,88300.0,18.667,18.7403,18.5871,18.6137,88300.0
2009-03-04 11:00:00,27.96,28.23,27.95,28.12,274300.0,18.6204,18.8002,18.6137,18.727,274300.0
2009-03-04 11:10:00,28.13,28.16,27.97,27.97,189600.0,18.7336,18.7536,18.6271,18.6271,189600.0
2009-03-04 11:20:00,27.97,28.15,27.92,28.14,198100.0,18.6271,18.7469,18.5938,18.7403,198100.0
2009-03-04 11:30:00,28.15,28.15,27.98,28.0,119200.0,18.7469,18.7469,18.6337,18.647,119200.0
2009-03-04 11:40:00,28.0,28.12,27.95,28.08,80600.0,18.647,18.727,18.6137,18.7003,80600.0
2009-03-04 11:50:00,28.09,28.14,27.96,28.07,114900.0,18.707,18.7403,18.6204,18.6937,114900.0
2009-03-04 12:00:00,28.08,28.12,27.92,27.95,108300.0,18.7003,18.727,18.5938,18.6137,108300.0
2009-03-04 12:10:00,27.96,28.04,27.92,28.0,227900.0,18.6204,18.6737,18.5938,18.647,227900.0
2009-03-04 12:20:00,27.98,28.14,27.98,28.03,146600.0,18.6337,18.7403,18.6337,18.667,146600.0
2009-03-04 12:30:00,28.03,28.11,27.97,28.08,73800.0,18.667,18.7203,18.6271,18.7003,73800.0
2009-03-04 12:40:00,28.07,28.08,27.89,27.91,49700.0,18.6937,18.7003,18.5738,18.5871,49700.0
2009-03-04 12:50:00,27.9,28.0,27.86,27.93,96400.0,18.5804,18.647,18.5538,18.6004,96400.0
2009-03-04 13:00:00,27.93,27.96,27.82,27.92,205400.0,18.6004,18.6204,18.5272,18.5938,205400.0
2009-03-04 13:10:00,27.93,28.07,27.91,28.07,92100.0,18.6004,18.6937,18.5871,18.6937,92100.0
2009-03-04 13:20:00,28.06,28.15,27.98,28.04,96200.0,18.687,18.7469,18.6337,18.6737,96200.0
2009-03-04 13:30:00,28.05,28.2,28.0,28.01,80800.0,18.6803,18.7802,18.647,18.6537,80800.0
2009-03-04 13:40:00,28.01,28.24,28.0,28.21,93600.0,18.6537,18.8069,18.647,18.7869,93600.0
2009-03-04 13:50:00,28.21,28.28,28.15,28.15,87500.0,18.7869,18.8335,18.7469,18.7469,87500.0
2009-03-04 14:00:00,28.15,28.36,28.09,28.32,161300.0,18.7469,18.8868,18.707,18.8601,161300.0
2009-03-04 14:10:00,28.31,28.51,28.25,28.42,122100.0,18.8535,18.9867,18.8135,18.9267,122100.0
2009-03-04 14:20:00,28.41,28.42,28.18,28.2,90700.0,18.9201,18.9267,18.7669,18.7802,90700.0
2009-03-04 14:30:00,28.2,28.46,28.17,28.4,107500.0,18.7802,18.9534,18.7602,18.9134,107500.0
2009-03-04 14:40:00,28.4,28.55,28.33,28.49,114900.0,18.9134,19.0133,18.8668,18.9734,114900.0
2009-03-04 14:50:00,28.49,28.63,28.49,28.6,190600.0,18.9734,19.0666,18.9734,19.0466,190600.0
2009-03-04 15:00:00,28.6,28.67,28.5,28.55,131400.0,19.0466,19.0932,18.98,19.0133,131400.0
2009-03-04 15:10:00,28.55,28.77,28.55,28.77,166200.0,19.0133,19.1598,19.0133,19.1598,166200.0
2009-03-04 15:20:00,28.77,28.98,28.6,28.98,417000.0,19.1598,19.2997,19.0466,19.2997,417000.0
2009-03-04 15:30:00,28.98,29.0,28.77,28.79,532000.0,19.2997,19.313,19.1598,19.1731,532000.0
2009-03-04 15:40:00,28.79,28.84,28.6,28.64,266400.0,19.1731,19.2064,19.0466,19.0733,266400.0
2009-03-04 15:50:00,28.65,28.67,28.4,28.44,467200.0,19.0799,19.0932,18.9134,18.9401,467200.0
2009-03-05 09:30:00,27.74,27.9,27.38,27.85,136000.0,18.4739,18.5804,18.2341,18.5471,136000.0
2009-03-05 09:40:00,27.86,28.0,27.7,27.71,71000.0,18.5538,18.647,18.4472,18.4539,71000.0
2009-03-05 09:50:00,27.72,27.75,27.55,27.6,134600.0,18.4606,18.4805,18.3474,18.3806,134600.0
2009-03-05 10:00:00,27.62,27.67,27.5,27.57,145200.0,18.394,18.4273,18.3141,18.3607,145200.0
2009-03-05 10:10:00,27.57,27.58,27.44,27.45,169500.0,18.3607,18.3673,18.2741,18.2808,169500.0
2009-03-05 10:20:00,27.45,27.47,27.25,27.3,154000.0,18.2808,18.2941,18.1476,18.1809,154000.0
2009-03-05 10:30:00,27.3,27.38,27.23,27.29,88200.0,18.1809,18.2341,18.1342,18.1742,88200.0
2009-03-05 10:40:00,27.28,27.41,27.14,27.18,101000.0,18.1675,18.2541,18.0743,18.1009,101000.0
2009-03-05 10:50:00,27.17,27.2,27.01,27.02,88600.0,18.0943,18.1143,17.9877,17.9944,88600.0
2009-03-05 11:00:00,27.02,27.04,26.95,26.98,133600.0,17.9944,18.0077,17.9478,17.9678,133600.0
2009-03-05 11:10:00,26.99,27.0,26.73,26.77,136900.0,17.9744,17.9811,17.8013,17.8279,136900.0
2009-03-05 11:20:00,26.76,26.76,26.58,26.6,281600.0,17.8212,17.8212,17.7014,17.7147,281600.0
2009-03-05 11:30:00,26.6,26.76,26.58,26.76,152700.0,17.7147,17.8212,17.7014,17.8212,152700.0
2009-03-05 11:40:00,26.75,26.77,26.68,26.74,160600.0,17.8146,17.8279,17.768,17.8079,160600.0
2009-03-05 11:50:00,26.75,26.75,26.49,26.54,269400.0,17.8146,17.8146,17.6414,17.6747,269400.0
2009-03-05 12:00:00,26.54,26.6,26.43,26.44,156200.0,17.6747,17.7147,17.6015,17.6081,156200.0
2009-03-05 12:10:00,26.45,26.53,26.37,26.52,118400.0,17.6148,17.6681,17.5615,17.6614,118400.0
2009-03-05 12:20:00,26.52,26.54,26.46,26.5,150100.0,17.6614,17.6747,17.6214,17.6481,150100.0
2009-03-05 12:30:00,26.5,26.55,26.47,26.53,137800.0,17.6481,17.6814,17.6281,17.6681,137800.0
2009-03-05 12:40:00,26.52,26.54,26.36,26.38,95600.0,17.6614,17.6747,17.5549,17.5682,95600.0
2009-03-05 12:50:00,26.39,26.4,26.3,26.33,95200.0,17.5748,17.5815,17.5149,17.5349,95200.0
2009-03-05 13:00:00,26.32,26.34,26.09,26.15,754800.0,17.5282,17.5415,17.375,17.415,754800.0
2009-03-05 13:10:00,26.15,26.64,26.15,26.61,208400.0,17.415,17.7413,17.415,17.7213,208400.0
2009-03-05 13:20:00,26.62,26.62,26.43,26.51,104500.0,17.728,17.728,17.6015,17.6547,104500.0
2009-03-05 13:30:00,26.51,26.51,26.33,26.34,77200.0,17.6547,17.6547,17.5349,17.5415,77200.0
2009-03-05 13:40:00,26.35,26.4,26.19,26.25,99100.0,17.5482,17.5815,17.4416,17.4816,99100.0
2009-03-05 13:50:00,26.26,26.28,26.17,26.25,122700.0,17.4883,17.5016,17.4283,17.4816,122700.0
2009-03-05 14:00:00,26.26,26.28,26.18,26.19,98600.0,17.4883,17.5016,17.435,17.4416,98600.0
2009-03-05 14:10:00,26.19,26.22,26.12,26.21,115600.0,17.4416,17.4616,17.395,17.455,115600.0
2009-03-05 14:20:00,26.2,26.21,25.98,26.03,162900.0,17.4483,17.455,17.3018,17.3351,162900.0
2009-03-05 14:30:00,26.02,26.27,26.02,26.22,165900.0,17.3284,17.4949,17.3284,17.4616,165900.0
2009-03-05 14:40:00,26.22,26.25,26.09,26.13,107700.0,17.4616,17.4816,17.375,17.4017,107700.0
2009-03-05 14:50:00,26.14,26.15,25.96,26.03,174500.0,17.4083,17.415,17.2885,17.3351,174500.0
2009-03-05 15:00:00,26.04,26.17,25.99,26.1,155600.0,17.3417,17.4283,17.3084,17.3817,155600.0
2009-03-05 15:10:00,26.11,26.34,26.1,26.25,183600.0,17.3884,17.5415,17.3817,17.4816,183600.0
2009-03-05 15:20:00,26.26,26.35,26.16,26.19,178400.0,17.4883,17.5482,17.4217,17.4416,178400.0
2009-03-05 15:30:00,26.19,26.23,25.97,26.0,187200.0,17.4416,17.4683,17.2951,17.3151,187200.0
2009-03-05 15:40:00,26.0,26.21,25.95,26.2,278700.0,17.3151,17.455,17.2818,17.4483,278700.0
2009-03-05 15:50:00,26.19,26.24,26.1,26.21,358100.0,17.4416,17.4749,17.3817,17.455,358100.0
2009-03-06 09:30:00,25.98,26.75,25.8,26.29,184500.0,17.3018,17.8146,17.1819,17.5082,184500.0
2009-03-06 09:40:00,26.25,26.97,26.25,26.92,135500.0,17.4816,17.9611,17.4816,17.9278,135500.0
2009-03-06 09:50:00,26.94,26.94,26.61,26.75,186800.0,17.9411,17.9411,17.7213,17.8146,186800.0
2009-03-06 10:00:00,26.75,26.75,26.34,26.36,336500.0,17.8146,17.8146,17.5415,17.5549,336500.0
2009-03-06 10:10:00,26.36,26.4,26.19,26.4,194100.0,17.5549,17.5815,17.4416,17.5815,194100.0
2009-03-06 10:20:00,26.4,26.4,26.11,26.22,237600.0,17.5815,17.5815,17.3884,17.4616,237600.0
2009-03-06 10:30:00,26.21,26.35,26.16,26.27,137800.0,17.455,17.5482,17.4217,17.4949,137800.0
2009-03-06 10:40:00,26.27,26.38,26.24,26.31,189400.0,17.4949,17.5682,17.4749,17.5216,189400.0
2009-03-06 10:50:00,26.3,26.38,26.2,26.21,131500.0,17.5149,17.5682,17.4483,17.455,131500.0
2009-03-06 11:00:00,26.22,26.38,26.16,26.38,127800.0,17.4616,17.5682,17.4217,17.5682,127800.0
2009-03-06 11:10:00,26.38,26.62,26.37,26.61,212300.0,17.5682,17.728,17.5615,17.7213,212300.0
2009-03-06 11:20:00,26.61,26.67,26.57,26.62,261400.0,17.7213,17.7613,17.6947,17.728,261400.0
2009-03-06 11:30:00,26.61,26.67,26.45,26.46,117800.0,17.7213,17.7613,17.6148,17.6214,117800.0
2009-03-06 11:40:00,26.46,26.48,26.35,26.45,96700.0,17.6214,17.6348,17.5482,17.6148,96700.0
2009-03-06 11:50:00,26.45,26.55,26.43,26.49,57800.0,17.6148,17.6814,17.6015,17.6414,57800.0
2009-03-06 12:00:00,26.5,26.65,26.49,26.57,68200.0,17.6481,17.748,17.6414,17.6947,68200.0
2009-03-06 12:10:00,26.57,26.62,26.49,26.51,64200.0,17.6947,17.728,17.6414,17.6547,64200.0
2009-03-06 12:20:00,26.51,26.56,26.42,26.47,48700.0,17.6547,17.688,17.5948,17.6281,48700.0
2009-03-06 12:30:00,26.46,26.49,26.33,26.42,68700.0,17.6214,17.6414,17.5349,17.5948,68700.0
2009-03-06 12:40:00,26.41,26.43,26.24,26.26,223100.0,17.5882,17.6015,17.4749,17.4883,223100.0
2009-03-06 12:50:00,26.29,26.39,26.24,26.39,59600.0,17.5082,17.5748,17.4749,17.5748,59600.0
2009-03-06 13:00:00,26.39,26.5,26.36,26.49,167400.0,17.5748,17.6481,17.5549,17.6414,167400.0
2009-03-06 13:10:00,26.49,26.52,26.48,26.51,182200.0,17.6414,17.6614,17.6348,17.6547,182200.0
2009-03-06 13:20:00,26.5,26.54,26.48,26.52,126200.0,17.6481,17.6747,17.6348,17.6614,126200.0
2009-03-06 13:30:00,26.52,26.52,26.36,26.37,121300.0,17.6614,17.6614,17.5549,17.5615,121300.0
2009-03-06 13:40:00,26.37,26.38,26.3,26.33,105500.0,17.5615,17.5682,17.5149,17.5349,105500.0
2009-03-06 13:50:00,26.33,26.38,26.29,26.36,101000.0,17.5349,17.5682,17.5082,17.5549,101000.0
2009-03-06 14:00:00,26.37,26.53,26.36,26.52,126600.0,17.5615,17.6681,17.5549,17.6614,126600.0
2009-03-06 14:10:00,26.52,26.52,26.3,26.31,120200.0,17.6614,17.6614,17.5149,17.5216,120200.0
2009-03-06 14:20:00,26.31,26.46,26.3,26.46,117100.0,17.5216,17.6214,17.5149,17.6214,117100.0
2009-03-06 14:30:00,26.46,26.5,26.33,26.38,172500.0,17.6214,17.6481,17.5349,17.5682,172500.0
2009-03-06 14:40:00,26.37,26.37,26.21,26.26,169400.0,17.5615,17.5615,17.455,17.4883,169400.0
2009-03-06 14:50:00,26.26,26.31,26.23,26.3,167700.0,17.4883,17.5216,17.4683,17.5149,167700.0
2009-03-06 15:00:00,26.31,26.37,26.27,26.34,181000.0,17.5216,17.5615,17.4949,17.5415,181000.0
2009-03-06 15:10:00,26.35,26.51,26.34,26.5,217600.0,17.5482,17.6547,17.5415,17.6481,217600.0
2009-03-06 15:20:00,26.49,26.49,26.28,26.3,233000.0,17.6414,17.6414,17.5016,17.5149,233000.0
2009-03-06 15:30:00,26.3,26.48,26.28,26.36,204500.0,17.5149,17.6348,17.5016,17.5549,204500.0
2009-03-06 15:40:00,26.36,26.7,26.35,26.5,423200.0,17.5549,17.7813,17.5482,17.6481,423200.0
2009-03-06 15:50:00,26.49,26.84,26.48,26.81,862600.0,17.6414,17.8745,17.6348,17.8545,862600.0
2009-03-09 09:30:00,26.44,26.7,26.41,26.61,51900.0,17.6081,17.7813,17.5882,17.7213,51900.0
2009-03-09 09:40:00,26.62,26.89,26.62,26.88,72000.0,17.728,17.9078,17.728,17.9012,72000.0
2009-03-09 09:50:00,26.89,26.96,26.65,26.67,88400.0,17.9078,17.9544,17.748,17.7613,88400.0
2009-03-09 10:00:00,26.66,26.95,26.64,26.82,139000.0,17.7546,17.9478,17.7413,17.8612,139000.0
2009-03-09 10:10:00,26.83,27.03,26.79,26.99,150900.0,17.8679,18.001,17.8412,17.9744,150900.0
2009-03-09 10:20:00,27.0,27.01,26.78,26.78,118500.0,17.9811,17.9877,17.8346,17.8346,118500.0
2009-03-09 10:30:00,26.78,26.9,26.65,26.76,111900.0,17.8346,17.9145,17.748,17.8212,111900.0
2009-03-09 10:40:00,26.76,26.85,26.68,26.7,76800.0,17.8212,17.8812,17.768,17.7813,76800.0
2009-03-09 10:50:00,26.7,26.84,26.67,26.73,188000.0,17.7813,17.8745,17.7613,17.8013,188000.0
2009-03-09 11:00:00,26.71,26.82,26.61,26.65,111300.0,17.7879,17.8612,17.7213,17.748,111300.0
2009-03-09 11:10:00,26.65,26.7,26.65,26.67,73000.0,17.748,17.7813,17.748,17.7613,73000.0
2009-03-09 11:20:00,26.67,26.73,26.63,26.68,123500.0,17.7613,17.8013,17.7347,17.768,123500.0
2009-03-09 11:30:00,26.69,26.74,26.61,26.65,111000.0,17.7746,17.8079,17.7213,17.748,111000.0
2009-03-09 11:40:00,26.66,26.72,26.54,26.65,84000.0,17.7546,17.7946,17.6747,17.748,84000.0
2009-03-09 11:50:00,26.66,26.68,26.54,26.61,136100.0,17.7546,17.768,17.6747,17.7213,136100.0
2009-03-09 12:00:00,26.62,26.65,26.56,26.6,65300.0,17.728,17.748,17.688,17.7147,65300.0
2009-03-09 12:10:00,26.61,26.76,26.59,26.74,88900.0,17.7213,17.8212,17.708,17.8079,88900.0
2009-03-09 12:20:00,26.75,26.8,26.59,26.63,92600.0,17.8146,17.8479,17.708,17.7347,92600.0
2009-03-09 12:30:00,26.64,26.65,26.53,26.55,93200.0,17.7413,17.748,17.6681,17.6814,93200.0
2009-03-09 12:40:00,26.55,26.61,26.5,26.6,77100.0,17.6814,17.7213,17.6481,17.7147,77100.0
2009-03-09 12:50:00,26.61,26.67,26.58,26.64,59400.0,17.7213,17.7613,17.7014,17.7413,59400.0
2009-03-09 13:00:00,26.63,26.63,26.48,26.5,129800.0,17.7347,17.7347,17.6348,17.6481,129800.0
2009-03-09 13:10:00,26.5,26.57,26.46,26.53,76600.0,17.6481,17.6947,17.6214,17.6681,76600.0
2009-03-09 13:20:00,26.52,26.56,26.43,26.51,77200.0,17.6614,17.688,17.6015,17.6547,77200.0
2009-03-09 13:30:00,26.52,26.6,26.49,26.55,84900.0,17.6614,17.7147,17.6414,17.6814,84900.0
2009-03-09 13:40:00,26.55,26.67,26.5,26.67,132500.0,17.6814,17.7613,17.6481,17.7613,132500.0
2009-03-09 13:50:00,26.68,26.74,26.61,26.64,88200.0,17.768,17.8079,17.7213,17.7413,88200.0
2009-03-09 14:00:00,26.64,26.88,26.6,26.84,202200.0,17.7413,17.9012,17.7147,17.8745,202200.0
2009-03-09 14:10:00,26.84,26.85,26.69,26.75,77100.0,17.8745,17.8812,17.7746,17.8146,77100.0
2009-03-09 14:20:00,26.76,26.76,26.58,26.66,82000.0,17.8212,17.8212,17.7014,17.7546,82000.0
2009-03-09 14:30:00,26.66,26.66,26.48,26.59,86100.0,17.7546,17.7546,17.6348,17.708,86100.0
2009-03-09 14:40:00,26.58,26.71,26.5,26.64,68700.0,17.7014,17.7879,17.6481,17.7413,68700.0
2009-03-09 14:50:00,26.66,26.73,26.56,26.6,70700.0,17.7546,17.8013,17.688,17.7147,70700.0
2009-03-09 15:00:00,26.6,26.69,26.47,26.57,73300.0,17.7147,17.7746,17.6281,17.6947,73300.0
2009-03-09 15:10:00,26.57,26.57,26.24,26.26,186900.0,17.6947,17.6947,17.4749,17.4883,186900.0
2009-03-09 15:20:00,26.25,26.27,26.21,26.25,212100.0,17.4816,17.4949,17.455,17.4816,212100.0
2009-03-09 15:30:00,26.25,26.31,26.15,26.15,251200.0,17.4816,17.5216,17.415,17.415,251200.0
2009-03-09 15:40:00,26.15,26.26,26.13,26.14,167600.0,17.415,17.4883,17.4017,17.4083,167600.0
2009-03-09 15:50:00,26.15,26.34,26.15,26.29,274900.0,17.415,17.5415,17.415,17.5082,274900.0
2009-03-10 09:30:00,26.57,27.18,26.57,27.03,71700.0,17.6947,18.1009,17.6947,18.001,71700.0
2009-03-10 09:40:00,27.07,27.25,26.92,27.17,100900.0,18.0277,18.1476,17.9278,18.0943,100900.0
2009-03-10 09:50:00,27.17,27.42,27.12,27.28,129700.0,18.0943,18.2608,18.061,18.1675,129700.0
2009-03-10 10:00:00,27.27,27.49,27.27,27.48,91500.0,18.1609,18.3074,18.1609,18.3007,91500.0
2009-03-10 10:10:00,27.49,27.72,27.47,27.59,172800.0,18.3074,18.4606,18.2941,18.374,172800.0
2009-03-10 10:20:00,27.58,27.62,27.38,27.46,88700.0,18.3673,18.394,18.2341,18.2874,88700.0
2009-03-10 10:30:00,27.46,27.58,27.36,27.4,121400.0,18.2874,18.3673,18.2208,18.2475,121400.0
2009-03-10 10:40:00,27.39,27.55,27.37,27.47,116500.0,18.2408,18.3474,18.2275,18.2941,116500.0
2009-03-10 10:50:00,27.46,27.55,27.36,27.39,48700.0,18.2874,18.3474,18.2208,18.2408,48700.0
2009-03-10 11:00:00,27.38,27.39,27.28,27.29,56500.0,18.2341,18.2408,18.1675,18.1742,56500.0
2009-03-10 11:10:00,27.29,27.36,27.23,27.31,66000.0,18.1742,18.2208,18.1342,18.1875,66000.0
2009-03-10 11:20:00,27.31,27.47,27.25,27.46,64600.0,18.1875,18.2941,18.1476,18.2874,64600.0
2009-03-10 11:30:00,27.45,27.45,27.23,27.23,101700.0,18.2808,18.2808,18.1342,18.1342,101700.0
2009-03-10 11:40:00,27.25,27.27,27.17,27.18,88900.0,18.1476,18.1609,18.0943,18.1009,88900.0
2009-03-10 11:50:00,27.19,27.49,27.19,27.49,91400.0,18.1076,18.3074,18.1076,18.3074,91400.0
2009-03-10 12:00:00,27.49,27.57,27.43,27.52,61900.0,18.3074,18.3607,18.2674,18.3274,61900.0
2009-03-10 12:10:00,27.52,27.54,27.45,27.46,30000.0,18.3274,18.3407,18.2808,18.2874,30000.0
2009-03-10 12:20:00,27.46,27.54,27.42,27.52,49000.0,18.2874,18.3407,18.2608,18.3274,49000.0
2009-03-10 12:30:00,27.51,27.63,27.5,27.59,38300.0,18.3207,18.4006,18.3141,18.374,38300.0
2009-03-10 12:40:00,27.59,27.61,27.54,27.56,26600.0,18.374,18.3873,18.3407,18.354,26600.0
2009-03-10 12:50:00,27.57,27.58,27.42,27.44,45400.0,18.3607,18.3673,18.2608,18.2741,45400.0
2009-03-10 13:00:00,27.45,27.58,27.42,27.58,49300.0,18.2808,18.3673,18.2608,18.3673,49300.0
2009-03-10 13:10:00,27.57,27.69,27.56,27.66,65200.0,18.3607,18.4406,18.354,18.4206,65200.0
2009-03-10 13:20:00,27.66,27.68,27.56,27.59,42900.0,18.4206,18.4339,18.354,18.374,42900.0
2009-03-10 13:30:00,27.58,27.72,27.57,27.66,64600.0,18.3673,18.4606,18.3607,18.4206,64600.0
2009-03-10 13:40:00,27.64,27.82,27.64,27.73,53500.0,18.4073,18.5272,18.4073,18.4672,53500.0
2009-03-10 13:50:00,27.74,27.77,27.59,27.63,61600.0,18.4739,18.4939,18.374,18.4006,61600.0
2009-03-10 14:00:00,27.64,27.66,27.55,27.6,83800.0,18.4073,18.4206,18.3474,18.3806,83800.0
2009-03-10 14:10:00,27.61,27.66,27.5,27.57,94300.0,18.3873,18.4206,18.3141,18.3607,94300.0
2009-03-10 14:20:00,27.57,27.63,27.5,27.54,110800.0,18.3607,18.4006,18.3141,18.3407,110800.0
2009-03-10 14:30:00,27.54,27.65,27.52,27.57,185000.0,18.3407,18.4139,18.3274,18.3607,185000.0
2009-03-10 14:40:00,27.57,27.65,27.43,27.45,107000.0,18.3607,18.4139,18.2674,18.2808,107000.0
2009-03-10 14:50:00,27.45,27.58,27.45,27.56,132300.0,18.2808,18.3673,18.2808,18.354,132300.0
2009-03-10 15:00:00,27.56,27.69,27.51,27.63,143300.0,18.354,18.4406,18.3207,18.4006,143300.0
2009-03-10 15:10:00,27.63,27.67,27.49,27.58,127300.0,18.4006,18.4273,18.3074,18.3673,127300.0
2009-03-10 15:20:00,27.58,27.78,27.56,27.7,169200.0,18.3673,18.5005,18.354,18.4472,169200.0
2009-03-10 15:30:00,27.71,27.78,27.64,27.71,176200.0,18.4539,18.5005,18.4073,18.4539,176200.0
2009-03-10 15:40:00,27.71,27.83,27.62,27.7,229000.0,18.4539,18.5338,18.394,18.4472,229000.0
2009-03-10 15:50:00,27.7,27.84,27.69,27.8,278400.0,18.4472,18.5405,18.4406,18.5138,278400.0
2009-03-11 09:30:00,27.24,28.02,27.24,27.92,162900.0,18.1409,18.6604,18.1409,18.5938,162900.0
2009-03-11 09:40:00,27.92,28.0,27.62,27.99,119100.0,18.5938,18.647,18.394,18.6404,119100.0
2009-03-11 09:50:00,27.98,28.27,27.96,28.09,101600.0,18.6337,18.8268,18.6204,18.707,101600.0
2009-03-11 10:00:00,28.09,28.11,27.81,27.81,167400.0,18.707,18.7203,18.5205,18.5205,167400.0
2009-03-11 10:10:00,27.81,27.82,27.58,27.65,137600.0,18.5205,18.5272,18.3673,18.4139,137600.0
2009-03-11 10:20:00,27.65,27.96,27.63,27.96,108700.0,18.4139,18.6204,18.4006,18.6204,108700.0
2009-03-11 10:30:00,27.97,28.0,27.69,27.72,84900.0,18.6271,18.647,18.4406,18.4606,84900.0
2009-03-11 10:40:00,27.72,27.74,27.65,27.67,137100.0,18.4606,18.4739,18.4139,18.4273,137100.0
2009-03-11 10:50:00,27.67,27.75,27.64,27.66,104300.0,18.4273,18.4805,18.4073,18.4206,104300.0
2009-03-11 11:00:00,27.67,27.87,27.67,27.84,76200.0,18.4273,18.5605,18.4273,18.5405,76200.0
2009-03-11 11:10:00,27.84,27.96,27.79,27.9,72500.0,18.5405,18.6204,18.5072,18.5804,72500.0
2009-03-11 11:20:00,27.9,27.93,27.76,27.9,78000.0,18.5804,18.6004,18.4872,18.5804,78000.0
2009-03-11 11:30:00,27.9,27.94,27.83,27.91,126600.0,18.5804,18.6071,18.5338,18.5871,126600.0
2009-03-11 11:40:00,27.9,28.04,27.83,27.99,96500.0,18.5804,18.6737,18.5338,18.6404,96500.0
2009-03-11 11:50:00,27.99,28.1,27.98,28.08,62300.0,18.6404,18.7136,18.6337,18.7003,62300.0
2009-03-11 12:00:00,28.08,28.16,28.06,28.07,49200.0,18.7003,18.7536,18.687,18.6937,49200.0
2009-03-11 12:10:00,28.07,28.11,27.97,27.98,101500.0,18.6937,18.7203,18.6271,18.6337,101500.0
2009-03-11 12:20:00,27.98,28.02,27.89,28.01,57400.0,18.6337,18.6604,18.5738,18.6537,57400.0
2009-03-11 12:30:00,28.01,28.06,27.94,27.94,57700.0,18.6537,18.687,18.6071,18.6071,57700.0
2009-03-11 12:40:00,27.93,27.96,27.85,27.96,78200.0,18.6004,18.6204,18.5471,18.6204,78200.0
2009-03-11 12:50:00,27.95,27.97,27.85,27.85,63300.0,18.6137,18.6271,18.5471,18.5471,63300.0
2009-03-11 13:00:00,27.86,27.95,27.81,27.87,61700.0,18.5538,18.6137,18.5205,18.5605,61700.0
2009-03-11 13:10:00,27.86,27.96,27.84,27.94,56200.0,18.5538,18.6204,18.5405,18.6071,56200.0
2009-03-11 13:20:00,27.93,27.99,27.83,27.86,47300.0,18.6004,18.6404,18.5338,18.5538,47300.0
2009-03-11 13:30:00,27.87,28.09,27.87,28.09,47300.0,18.5605,18.707,18.5605,18.707,47300.0
2009-03-11 13:40:00,28.1,28.13,27.97,27.97,68700.0,18.7136,18.7336,18.6271,18.6271,68700.0
2009-03-11 13:50:00,27.97,27.99,27.89,27.97,52400.0,18.6271,18.6404,18.5738,18.6271,52400.0
2009-03-11 14:00:00,27.97,28.03,27.82,27.83,87700.0,18.6271,18.667,18.5272,18.5338,87700.0
2009-03-11 14:10:00,27.82,27.88,27.75,27.77,133500.0,18.5272,18.5671,18.4805,18.4939,133500.0
2009-03-11 14:20:00,27.76,27.8,27.69,27.77,73500.0,18.4872,18.5138,18.4406,18.4939,73500.0
2009-03-11 14:30:00,27.77,27.89,27.77,27.88,94500.0,18.4939,18.5738,18.4939,18.5671,94500.0
2009-03-11 14:40:00,27.88,28.14,27.87,28.07,110400.0,18.5671,18.7403,18.5605,18.6937,110400.0
2009-03-11 14:50:00,28.07,28.11,27.95,27.95,56100.0,18.6937,18.7203,18.6137,18.6137,56100.0
2009-03-11 15:00:00,27.95,28.15,27.93,28.15,99100.0,18.6137,18.7469,18.6004,18.7469,99100.0
2009-03-11 15:10:00,28.15,28.28,28.14,28.26,91900.0,18.7469,18.8335,18.7403,18.8202,91900.0
2009-03-11 15:20:00,28.26,28.34,28.24,28.31,148600.0,18.8202,18.8735,18.8069,18.8535,148600.0
2009-03-11 15:30:00,28.32,28.42,28.26,28.39,150600.0,18.8601,18.9267,18.8202,18.9068,150600.0
2009-03-11 15:40:00,28.39,28.43,28.23,28.27,141400.0,18.9068,18.9334,18.8002,18.8268,141400.0
2009-03-11 15:50:00,28.27,28.35,28.04,28.1,292300.0,18.8268,18.8801,18.6737,18.7136,292300.0
2009-03-12 09:30:00,27.98,27.98,27.5,27.6,178600.0,18.6337,18.6337,18.3141,18.3806,178600.0
2009-03-12 09:40:00,27.61,27.61,27.26,27.34,88800.0,18.3873,18.3873,18.1542,18.2075,88800.0
2009-03-12 09:50:00,27.34,27.64,27.16,27.64,81800.0,18.2075,18.4073,18.0876,18.4073,81800.0
2009-03-12 10:00:00,27.61,27.84,27.61,27.81,46400.0,18.3873,18.5405,18.3873,18.5205,46400.0
2009-03-12 10:10:00,27.82,27.94,27.77,27.9,78800.0,18.5272,18.6071,18.4939,18.5804,78800.0
2009-03-12 10:20:00,27.91,28.21,27.89,28.16,211400.0,18.5871,18.7869,18.5738,18.7536,211400.0
2009-03-12 10:30:00,28.16,28.26,28.13,28.25,178500.0,18.7536,18.8202,18.7336,18.8135,178500.0
2009-03-12 10:40:00,28.26,28.43,28.22,28.35,122100.0,18.8202,18.9334,18.7935,18.8801,122100.0
2009-03-12 10:50:00,28.35,28.37,28.3,28.32,78800.0,18.8801,18.8934,18.8468,18.8601,78800.0
2009-03-12 11:00:00,28.31,28.35,28.29,28.34,217600.0,18.8535,18.8801,18.8402,18.8735,217600.0
2009-03-12 11:10:00,28.34,28.34,28.19,28.19,105400.0,18.8735,18.8735,18.7736,18.7736,105400.0
2009-03-12 11:20:00,28.19,28.2,27.99,28.01,107900.0,18.7736,18.7802,18.6404,18.6537,107900.0
2009-03-12 11:30:00,28.0,28.03,27.92,28.03,90000.0,18.647,18.667,18.5938,18.667,90000.0
2009-03-12 11:40:00,28.03,28.15,28.01,28.01,99400.0,18.667,18.7469,18.6537,18.6537,99400.0
2009-03-12 11:50:00,28.02,28.03,27.95,27.99,98800.0,18.6604,18.667,18.6137,18.6404,98800.0
2009-03-12 12:00:00,27.99,28.03,27.91,28.0,96200.0,18.6404,18.667,18.5871,18.647,96200.0
2009-03-12 12:10:00,28.01,28.05,27.96,28.0,105900.0,18.6537,18.6803,18.6204,18.647,105900.0
2009-03-12 12:20:00,28.01,28.04,27.88,27.94,156300.0,18.6537,18.6737,18.5671,18.6071,156300.0
2009-03-12 12:30:00,27.95,28.11,27.92,28.1,81900.0,18.6137,18.7203,18.5938,18.7136,81900.0
2009-03-12 12:40:00,28.1,28.14,28.08,28.14,27700.0,18.7136,18.7403,18.7003,18.7403,27700.0
2009-03-12 12:50:00,28.14,28.24,28.09,28.22,48200.0,18.7403,18.8069,18.707,18.7935,48200.0
2009-03-12 13:00:00,28.23,28.26,28.13,28.24,68400.0,18.8002,18.8202,18.7336,18.8069,68400.0
2009-03-12 13:10:00,28.24,28.29,28.22,28.26,56000.0,18.8069,18.8402,18.7935,18.8202,56000.0
2009-03-12 13:20:00,28.26,28.33,28.13,28.17,44700.0,18.8202,18.8668,18.7336,18.7602,44700.0
2009-03-12 13:30:00,28.17,28.22,28.17,28.2,41600.0,18.7602,18.7935,18.7602,18.7802,41600.0
2009-03-12 13:40:00,28.2,28.22,28.16,28.2,89800.0,18.7802,18.7935,18.7536,18.7802,89800.0
2009-03-12 13:50:00,28.21,28.22,28.16,28.2,63200.0,18.7869,18.7935,18.7536,18.7802,63200.0
2009-03-12 14:00:00,28.21,28.27,28.09,28.15,83200.0,18.7869,18.8268,18.707,18.7469,83200.0
2009-03-12 14:10:00,28.15,28.35,28.15,28.28,92400.0,18.7469,18.8801,18.7469,18.8335,92400.0
2009-03-12 14:20:00,28.28,28.32,28.24,28.29,70800.0,18.8335,18.8601,18.8069,18.8402,70800.0
2009-03-12 14:30:00,28.28,28.31,28.24,28.29,67400.0,18.8335,18.8535,18.8069,18.8402,67400.0
2009-03-12 14:40:00,28.3,28.4,28.3,28.4,49900.0,18.8468,18.9134,18.8468,18.9134,49900.0
2009-03-12 14:50:00,28.4,28.45,28.32,28.33,64800.0,18.9134,18.9467,18.8601,18.8668,64800.0
2009-03-12 15:00:00,28.33,28.36,28.28,28.34,46200.0,18.8668,18.8868,18.8335,18.8735,46200.0
2009-03-12 15:10:00,28.34,28.47,28.33,28.43,102000.0,18.8735,18.96,18.8668,18.9334,102000.0
2009-03-12 15:20:00,28.44,28.45,28.33,28.44,110500.0,18.9401,18.9467,18.8668,18.9401,110500.0
2009-03-12 15:30:00,28.43,28.5,28.4,28.46,163900.0,18.9334,18.98,18.9134,18.9534,163900.0
2009-03-12 15:40:00,28.46,28.51,28.44,28.49,249800.0,18.9534,18.9867,18.9401,18.9734,249800.0
2009-03-12 15:50:00,28.49,28.5,28.31,28.41,506000.0,18.9734,18.98,18.8535,18.9201,506000.0
2009-03-13 09:30:00,28.48,28.59,28.16,28.33,79100.0,18.9667,19.04,18.7536,18.8668,79100.0
2009-03-13 09:40:00,28.33,28.35,27.96,28.13,110200.0,18.8668,18.8801,18.6204,18.7336,110200.0
2009-03-13 09:50:00,28.13,28.22,28.06,28.09,79600.0,18.7336,18.7935,18.687,18.707,79600.0
2009-03-13 10:00:00,28.08,28.41,28.02,28.41,168600.0,18.7003,18.9201,18.6604,18.9201,168600.0
2009-03-13 10:10:00,28.4,28.53,28.32,28.4,82900.0,18.9134,19.0,18.8601,18.9134,82900.0
2009-03-13 10:20:00,28.39,28.41,28.17,28.2,53900.0,18.9068,18.9201,18.7602,18.7802,53900.0
2009-03-13 10:30:00,28.21,28.21,27.96,28.06,105100.0,18.7869,18.7869,18.6204,18.687,105100.0
2009-03-13 10:40:00,28.07,28.42,28.06,28.34,78400.0,18.6937,18.9267,18.687,18.8735,78400.0
2009-03-13 10:50:00,28.35,28.35,28.04,28.08,58800.0,18.8801,18.8801,18.6737,18.7003,58800.0
2009-03-13 11:00:00,28.07,28.12,27.96,28.01,64100.0,18.6937,18.727,18.6204,18.6537,64100.0
2009-03-13 11:10:00,28.01,28.08,27.96,27.96,82500.0,18.6537,18.7003,18.6204,18.6204,82500.0
2009-03-13 11:20:00,27.96,28.02,27.9,27.96,53500.0,18.6204,18.6604,18.5804,18.6204,53500.0
2009-03-13 11:30:00,27.96,27.96,27.79,27.85,66800.0,18.6204,18.6204,18.5072,18.5471,66800.0
2009-03-13 11:40:00,27.85,27.9,27.72,27.75,73100.0,18.5471,18.5804,18.4606,18.4805,73100.0
2009-03-13 11:50:00,27.75,27.84,27.72,27.82,75400.0,18.4805,18.5405,18.4606,18.5272,75400.0
2009-03-13 12:00:00,27.82,27.87,27.77,27.79,52500.0,18.5272,18.5605,18.4939,18.5072,52500.0
2009-03-13 12:10:00,27.79,27.8,27.64,27.68,79100.0,18.5072,18.5138,18.4073,18.4339,79100.0
2009-03-13 12:20:00,27.69,27.76,27.67,27.74,58400.0,18.4406,18.4872,18.4273,18.4739,58400.0
2009-03-13 12:30:00,27.74,27.81,27.7,27.72,39100.0,18.4739,18.5205,18.4472,18.4606,39100.0
2009-03-13 12:40:00,27.72,27.92,27.71,27.85,47200.0,18.4606,18.5938,18.4539,18.5471,47200.0
2009-03-13 12:50:00,27.85,27.9,27.79,27.89,37400.0,18.5471,18.5804,18.5072,18.5738,37400.0
2009-03-13 13:00:00,27.89,27.91,27.82,27.85,33300.0,18.5738,18.5871,18.5272,18.5471,33300.0
2009-03-13 13:10:00,27.85,27.99,27.84,27.97,80100.0,18.5471,18.6404,18.5405,18.6271,80100.0
2009-03-13 13:20:00,27.96,27.98,27.9,27.92,74900.0,18.6204,18.6337,18.5804,18.5938,74900.0
2009-03-13 13:30:00,27.93,27.97,27.84,27.84,45000.0,18.6004,18.6271,18.5405,18.5405,45000.0
2009-03-13 13:40:00,27.85,27.96,27.85,27.9,41100.0,18.5471,18.6204,18.5471,18.5804,41100.0
2009-03-13 13:50:00,27.91,28.01,27.87,27.92,79800.0,18.5871,18.6537,18.5605,18.5938,79800.0
2009-03-13 14:00:00,27.91,27.98,27.86,27.93,105500.0,18.5871,18.6337,18.5538,18.6004,105500.0
2009-03-13 14:10:00,27.92,27.94,27.8,27.87,102200.0,18.5938,18.6071,18.5138,18.5605,102200.0
2009-03-13 14:20:00,27.86,27.92,27.81,27.89,74100.0,18.5538,18.5938,18.5205,18.5738,74100.0
2009-03-13 14:30:00,27.89,27.9,27.82,27.84,204800.0,18.5738,18.5804,18.5272,18.5405,204800.0
2009-03-13 14:40:00,27.84,27.91,27.81,27.86,140000.0,18.5405,18.5871,18.5205,18.5538,140000.0
2009-03-13 14:50:00,27.86,27.86,27.71,27.74,138300.0,18.5538,18.5538,18.4539,18.4739,138300.0
2009-03-13 15:00:00,27.74,27.87,27.72,27.82,139800.0,18.4739,18.5605,18.4606,18.5272,139800.0
2009-03-13 15:10:00,27.82,27.95,27.78,27.94,103400.0,18.5272,18.6137,18.5005,18.6071,103400.0
2009-03-13 15:20:00,27.95,27.96,27.91,27.92,97500.0,18.6137,18.6204,18.5871,18.5938,97500.0
2009-03-13 15:30:00,27.92,27.95,27.77,27.89,167200.0,18.5938,18.6137,18.4939,18.5738,167200.0
2009-03-13 15:40:00,27.88,27.97,27.8,27.81,169200.0,18.5671,18.6271,18.5138,18.5205,169200.0
2009-03-13 15:50:00,27.81,27.91,27.79,27.86,277600.0,18.5205,18.5871,18.5072,18.5538,277600.0
2009-03-16 09:30:00,25.6,26.89,25.6,26.18,717800.0,17.0487,17.9078,17.0487,17.435,717800.0
2009-03-16 09:40:00,26.19,26.96,26.09,26.94,379900.0,17.4416,17.9544,17.375,17.9411,379900.0
2009-03-16 09:50:00,26.94,27.45,26.83,27.31,421700.0,17.9411,18.2808,17.8679,18.1875,421700.0
2009-03-16 10:00:00,27.31,27.49,27.1,27.15,382400.0,18.1875,18.3074,18.0477,18.081,382400.0
2009-03-16 10:10:00,27.15,27.19,26.94,27.13,216300.0,18.081,18.1076,17.9411,18.0676,216300.0
2009-03-16 10:20:00,27.15,27.31,26.95,26.99,225800.0,18.081,18.1875,17.9478,17.9744,225800.0
2009-03-16 10:30:00,26.98,27.33,26.98,27.21,188100.0,17.9678,18.2008,17.9678,18.1209,188100.0
2009-03-16 10:40:00,27.22,27.4,27.08,27.32,201700.0,18.1276,18.2475,18.0343,18.1942,201700.0
2009-03-16 10:50:00,27.33,27.34,27.15,27.3,164000.0,18.2008,18.2075,18.081,18.1809,164000.0
2009-03-16 11:00:00,27.31,27.63,27.28,27.55,201200.0,18.1875,18.4006,18.1675,18.3474,201200.0
2009-03-16 11:10:00,27.54,27.72,27.53,27.69,167200.0,18.3407,18.4606,18.334,18.4406,167200.0
2009-03-16 11:20:00,27.69,28.15,27.68,27.99,399300.0,18.4406,18.7469,18.4339,18.6404,399300.0
2009-03-16 11:30:00,27.98,28.05,27.78,27.88,265200.0,18.6337,18.6803,18.5005,18.5671,265200.0
2009-03-16 11:40:00,27.87,27.9,27.65,27.73,130300.0,18.5605,18.5804,18.4139,18.4672,130300.0
2009-03-16 11:50:00,27.73,27.79,27.7,27.78,97900.0,18.4672,18.5072,18.4472,18.5005,97900.0
2009-03-16 12:00:00,27.78,27.78,27.55,27.65,234300.0,18.5005,18.5005,18.3474,18.4139,234300.0
2009-03-16 12:10:00,27.64,27.73,27.56,27.72,118800.0,18.4073,18.4672,18.354,18.4606,118800.0
2009-03-16 12:20:00,27.72,27.81,27.72,27.74,131100.0,18.4606,18.5205,18.4606,18.4739,131100.0
2009-03-16 12:30:00,27.74,27.82,27.7,27.75,94400.0,18.4739,18.5272,18.4472,18.4805,94400.0
2009-03-16 12:40:00,27.75,27.93,27.73,27.93,134000.0,18.4805,18.6004,18.4672,18.6004,134000.0
2009-03-16 12:50:00,27.93,27.97,27.86,27.92,50700.0,18.6004,18.6271,18.5538,18.5938,50700.0
2009-03-16 13:00:00,27.92,27.94,27.77,27.85,133700.0,18.5938,18.6071,18.4939,18.5471,133700.0
2009-03-16 13:10:00,27.84,27.88,27.8,27.88,42900.0,18.5405,18.5671,18.5138,18.5671,42900.0
2009-03-16 13:20:00,27.87,27.88,27.82,27.82,84700.0,18.5605,18.5671,18.5272,18.5272,84700.0
2009-03-16 13:30:00,27.82,27.82,27.72,27.75,99800.0,18.5272,18.5272,18.4606,18.4805,99800.0
2009-03-16 13:40:00,27.75,27.82,27.72,27.76,77000.0,18.4805,18.5272,18.4606,18.4872,77000.0
2009-03-16 13:50:00,27.75,27.76,27.61,27.62,98600.0,18.4805,18.4872,18.3873,18.394,98600.0
2009-03-16 14:00:00,27.63,27.71,27.59,27.65,140100.0,18.4006,18.4539,18.374,18.4139,140100.0
2009-03-16 14:10:00,27.66,27.75,27.56,27.73,279600.0,18.4206,18.4805,18.354,18.4672,279600.0
2009-03-16 14:20:00,27.73,27.74,27.53,27.55,252400.0,18.4672,18.4739,18.334,18.3474,252400.0
2009-03-16 14:30:00,27.56,27.64,27.49,27.59,167700.0,18.354,18.4073,18.3074,18.374,167700.0
2009-03-16 14:40:00,27.59,28.12,27.59,27.67,320000.0,18.374,18.727,18.374,18.4273,320000.0
2009-03-16 14:50:00,27.67,27.69,27.42,27.43,442800.0,18.4273,18.4406,18.2608,18.2674,442800.0
2009-03-16 15:00:00,27.44,27.46,27.28,27.28,290100.0,18.2741,18.2874,18.1675,18.1675,290100.0
2009-03-16 15:10:00,27.28,27.28,26.99,27.05,529800.0,18.1675,18.1675,17.9744,18.0144,529800.0
2009-03-16 15:20:00,27.05,27.12,26.93,27.11,323600.0,18.0144,18.061,17.9345,18.0543,323600.0
2009-03-16 15:30:00,27.11,27.2,26.98,26.99,206900.0,18.0543,18.1143,17.9678,17.9744,206900.0
2009-03-16 15:40:00,26.99,27.1,26.89,26.97,341700.0,17.9744,18.0477,17.9078,17.9611,341700.0
2009-03-16 15:50:00,26.97,27.0,26.94,26.96,430300.0,17.9611,17.9811,17.9411,17.9544,430300.0
2009-03-17 09:30:00,26.25,27.08,26.09,26.58,360800.0,17.4816,18.0343,17.375,17.7014,360800.0
2009-03-17 09:40:00,26.56,26.63,26.26,26.5,244300.0,17.688,17.7347,17.4883,17.6481,244300.0
2009-03-17 09:50:00,26.5,26.74,26.48,26.48,192700.0,17.6481,17.8079,17.6348,17.6348,192700.0
2009-03-17 10:00:00,26.48,26.73,26.46,26.49,142900.0,17.6348,17.8013,17.6214,17.6414,142900.0
2009-03-17 10:10:00,26.49,26.57,26.35,26.41,147800.0,17.6414,17.6947,17.5482,17.5882,147800.0
2009-03-17 10:20:00,26.42,26.69,26.39,26.43,95500.0,17.5948,17.7746,17.5748,17.6015,95500.0
2009-03-17 10:30:00,26.44,26.44,26.27,26.42,143500.0,17.6081,17.6081,17.4949,17.5948,143500.0
2009-03-17 10:40:00,26.43,26.77,26.42,26.77,113400.0,17.6015,17.8279,17.5948,17.8279,113400.0
2009-03-17 10:50:00,26.76,26.82,26.71,26.75,124900.0,17.8212,17.8612,17.7879,17.8146,124900.0
2009-03-17 11:00:00,26.75,26.77,26.66,26.73,118700.0,17.8146,17.8279,17.7546,17.8013,118700.0
2009-03-17 11:10:00,26.73,26.75,26.64,26.66,77900.0,17.8013,17.8146,17.7413,17.7546,77900.0
2009-03-17 11:20:00,26.64,26.72,26.55,26.59,91400.0,17.7413,17.7946,17.6814,17.708,91400.0
2009-03-17 11:30:00,26.59,26.67,26.55,26.66,156400.0,17.708,17.7613,17.6814,17.7546,156400.0
2009-03-17 11:40:00,26.64,26.74,26.63,26.65,109700.0,17.7413,17.8079,17.7347,17.748,109700.0
2009-03-17 11:50:00,26.66,26.75,26.65,26.73,73300.0,17.7546,17.8146,17.748,17.8013,73300.0
2009-03-17 12:00:00,26.74,26.85,26.73,26.8,112600.0,17.8079,17.8812,17.8013,17.8479,112600.0
2009-03-17 12:10:00,26.79,26.88,26.76,26.87,114900.0,17.8412,17.9012,17.8212,17.8945,114900.0
2009-03-17 12:20:00,26.87,26.98,26.86,26.98,119200.0,17.8945,17.9678,17.8878,17.9678,119200.0
2009-03-17 12:30:00,26.98,27.11,26.96,27.09,82500.0,17.9678,18.0543,17.9544,18.041,82500.0
2009-03-17 12:40:00,27.08,27.17,27.04,27.06,81600.0,18.0343,18.0943,18.0077,18.021,81600.0
2009-03-17 12:50:00,27.06,27.08,27.01,27.05,109500.0,18.021,18.0343,17.9877,18.0144,109500.0
2009-03-17 13:00:00,27.05,27.06,26.98,27.0,86900.0,18.0144,18.021,17.9678,17.9811,86900.0
2009-03-17 13:10:00,27.0,27.1,26.99,27.03,55900.0,17.9811,18.0477,17.9744,18.001,55900.0
2009-03-17 13:20:00,27.03,27.14,27.0,27.0,200600.0,18.001,18.0743,17.9811,17.9811,200600.0
2009-03-17 13:30:00,27.01,27.13,27.0,27.1,115500.0,17.9877,18.0676,17.9811,18.0477,115500.0
2009-03-17 13:40:00,27.11,27.14,27.0,27.0,151000.0,18.0543,18.0743,17.9811,17.9811,151000.0
2009-03-17 13:50:00,27.0,27.07,26.95,27.01,103400.0,17.9811,18.0277,17.9478,17.9877,103400.0
2009-03-17 14:00:00,27.0,27.0,26.91,26.91,153200.0,17.9811,17.9811,17.9211,17.9211,153200.0
2009-03-17 14:10:00,26.92,26.97,26.89,26.9,140400.0,17.9278,17.9611,17.9078,17.9145,140400.0
2009-03-17 14:20:00,26.9,26.93,26.8,26.8,81400.0,17.9145,17.9345,17.8479,17.8479,81400.0
2009-03-17 14:30:00,26.81,26.91,26.79,26.89,55600.0,17.8545,17.9211,17.8412,17.9078,55600.0
2009-03-17 14:40:00,26.89,27.01,26.89,27.0,52900.0,17.9078,17.9877,17.9078,17.9811,52900.0
2009-03-17 14:50:00,27.0,27.06,26.98,27.01,71200.0,17.9811,18.021,17.9678,17.9877,71200.0
2009-03-17 15:00:00,27.01,27.17,26.99,27.13,90100.0,17.9877,18.0943,17.9744,18.0676,90100.0
2009-03-17 15:10:00,27.14,27.16,27.09,27.1,82200.0,18.0743,18.0876,18.041,18.0477,82200.0
2009-03-17 15:20:00,27.1,27.17,27.02,27.04,139000.0,18.0477,18.0943,17.9944,18.0077,139000.0
2009-03-17 15:30:00,27.03,27.09,26.98,27.04,157000.0,18.001,18.041,17.9678,18.0077,157000.0
2009-03-17 15:40:00,27.04,27.19,27.04,27.15,148400.0,18.0077,18.1076,18.0077,18.081,148400.0
2009-03-17 15:50:00,27.15,27.3,27.13,27.3,272500.0,18.081,18.1809,18.0676,18.1809,272500.0
2009-03-18 09:30:00,27.09,27.26,27.04,27.23,160600.0,18.041,18.1542,18.0077,18.1342,160600.0
2009-03-18 09:40:00,27.23,27.23,26.95,26.99,153500.0,18.1342,18.1342,17.9478,17.9744,153500.0
2009-03-18 09:50:00,26.99,27.04,26.93,26.96,147400.0,17.9744,18.0077,17.9345,17.9544,147400.0
2009-03-18 10:00:00,26.98,26.98,26.85,26.86,126200.0,17.9678,17.9678,17.8812,17.8878,126200.0
2009-03-18 10:10:00,26.86,26.94,26.75,26.89,137000.0,17.8878,17.9411,17.8146,17.9078,137000.0
2009-03-18 10:20:00,26.89,26.89,26.76,26.77,77500.0,17.9078,17.9078,17.8212,17.8279,77500.0
2009-03-18 10:30:00,26.77,26.8,26.68,26.74,107000.0,17.8279,17.8479,17.768,17.8079,107000.0
2009-03-18 10:40:00,26.74,26.81,26.63,26.74,150500.0,17.8079,17.8545,17.7347,17.8079,150500.0
2009-03-18 10:50:00,26.74,26.89,26.7,26.88,109800.0,17.8079,17.9078,17.7813,17.9012,109800.0
2009-03-18 11:00:00,26.88,26.93,26.83,26.86,81800.0,17.9012,17.9345,17.8679,17.8878,81800.0
2009-03-18 11:10:00,26.86,26.92,26.85,26.86,65600.0,17.8878,17.9278,17.8812,17.8878,65600.0
2009-03-18 11:20:00,26.86,26.89,26.79,26.87,99500.0,17.8878,17.9078,17.8412,17.8945,99500.0
2009-03-18 11:30:00,26.88,26.9,26.76,26.84,98700.0,17.9012,17.9145,17.8212,17.8745,98700.0
2009-03-18 11:40:00,26.85,26.91,26.76,26.89,105200.0,17.8812,17.9211,17.8212,17.9078,105200.0
2009-03-18 11:50:00,26.89,27.06,26.89,27.04,72100.0,17.9078,18.021,17.9078,18.0077,72100.0
2009-03-18 12:00:00,27.04,27.16,27.04,27.15,58200.0,18.0077,18.0876,18.0077,18.081,58200.0
2009-03-18 12:10:00,27.14,27.23,27.1,27.21,72000.0,18.0743,18.1342,18.0477,18.1209,72000.0
2009-03-18 12:20:00,27.21,27.29,27.14,27.19,71900.0,18.1209,18.1742,18.0743,18.1076,71900.0
2009-03-18 12:30:00,27.19,27.2,27.09,27.12,68400.0,18.1076,18.1143,18.041,18.061,68400.0
2009-03-18 12:40:00,27.12,27.24,27.11,27.16,65200.0,18.061,18.1409,18.0543,18.0876,65200.0
2009-03-18 12:50:00,27.16,27.29,27.09,27.26,71500.0,18.0876,18.1742,18.041,18.1542,71500.0
2009-03-18 13:00:00,27.25,27.26,27.15,27.16,78200.0,18.1476,18.1542,18.081,18.0876,78200.0
2009-03-18 13:10:00,27.16,27.17,27.05,27.09,145400.0,18.0876,18.0943,18.0144,18.041,145400.0
2009-03-18 13:20:00,27.09,27.18,27.04,27.04,111700.0,18.041,18.1009,18.0077,18.0077,111700.0
2009-03-18 13:30:00,27.04,27.08,27.04,27.07,81200.0,18.0077,18.0343,18.0077,18.0277,81200.0
2009-03-18 13:40:00,27.07,27.19,27.06,27.16,93100.0,18.0277,18.1076,18.021,18.0876,93100.0
2009-03-18 13:50:00,27.16,27.24,27.12,27.18,60300.0,18.0876,18.1409,18.061,18.1009,60300.0
2009-03-18 14:00:00,27.17,27.2,27.09,27.17,57700.0,18.0943,18.1143,18.041,18.0943,57700.0
2009-03-18 14:10:00,27.16,27.75,27.15,27.51,164400.0,18.0876,18.4805,18.081,18.3207,164400.0
2009-03-18 14:20:00,27.5,28.0,27.45,27.75,314500.0,18.3141,18.647,18.2808,18.4805,314500.0
2009-03-18 14:30:00,27.74,27.9,27.58,27.7,150200.0,18.4739,18.5804,18.3673,18.4472,150200.0
2009-03-18 14:40:00,27.69,27.98,27.69,27.97,146100.0,18.4406,18.6337,18.4406,18.6271,146100.0
2009-03-18 14:50:00,27.98,28.1,27.82,28.08,258400.0,18.6337,18.7136,18.5272,18.7003,258400.0
2009-03-18 15:00:00,28.08,28.08,27.94,28.04,238600.0,18.7003,18.7003,18.6071,18.6737,238600.0
2009-03-18 15:10:00,28.03,28.1,27.84,27.86,133600.0,18.667,18.7136,18.5405,18.5538,133600.0
2009-03-18 15:20:00,27.87,27.87,27.49,27.71,240100.0,18.5605,18.5605,18.3074,18.4539,240100.0
2009-03-18 15:30:00,27.73,27.76,27.51,27.57,212800.0,18.4672,18.4872,18.3207,18.3607,212800.0
2009-03-18 15:40:00,27.55,27.72,27.54,27.68,214700.0,18.3474,18.4606,18.3407,18.4339,214700.0
2009-03-18 15:50:00,27.68,27.84,27.68,27.84,262200.0,18.4339,18.5405,18.4339,18.5405,262200.0
2009-03-19 09:30:00,28.11,29.28,28.11,28.58,469900.0,18.7203,19.4995,18.7203,19.0333,469900.0
2009-03-19 09:40:00,28.54,28.6,28.12,28.53,544200.0,19.0067,19.0466,18.727,19.0,544200.0
2009-03-19 09:50:00,28.54,28.75,28.39,28.62,444100.0,19.0067,19.1465,18.9068,19.0599,444100.0
2009-03-19 10:00:00,28.63,28.64,28.54,28.57,161000.0,19.0666,19.0733,19.0067,19.0266,161000.0
2009-03-19 10:10:00,28.57,28.72,28.56,28.7,152500.0,19.0266,19.1265,19.02,19.1132,152500.0
2009-03-19 10:20:00,28.71,28.82,28.64,28.7,204000.0,19.1199,19.1931,19.0733,19.1132,204000.0
2009-03-19 10:30:00,28.7,28.91,28.67,28.82,268100.0,19.1132,19.2531,19.0932,19.1931,268100.0
2009-03-19 10:40:00,28.82,28.89,28.8,28.81,184200.0,19.1931,19.2397,19.1798,19.1865,184200.0
2009-03-19 10:50:00,28.82,28.82,28.69,28.77,203100.0,19.1931,19.1931,19.1066,19.1598,203100.0
2009-03-19 11:00:00,28.77,28.86,28.77,28.84,129500.0,19.1598,19.2198,19.1598,19.2064,129500.0
2009-03-19 11:10:00,28.83,29.01,28.82,28.99,248900.0,19.1998,19.3197,19.1931,19.3063,248900.0
2009-03-19 11:20:00,29.0,29.08,28.98,29.04,143300.0,19.313,19.3663,19.2997,19.3396,143300.0
2009-03-19 11:30:00,29.04,29.14,29.0,29.12,178200.0,19.3396,19.4062,19.313,19.3929,178200.0
2009-03-19 11:40:00,29.11,29.16,29.0,29.07,235500.0,19.3863,19.4196,19.313,19.3596,235500.0
2009-03-19 11:50:00,29.06,29.27,29.01,29.23,303700.0,19.353,19.4928,19.3197,19.4662,303700.0
2009-03-19 12:00:00,29.23,29.25,29.06,29.06,122800.0,19.4662,19.4795,19.353,19.353,122800.0
2009-03-19 12:10:00,29.06,29.08,28.99,29.02,123200.0,19.353,19.3663,19.3063,19.3263,123200.0
2009-03-19 12:20:00,29.01,29.07,28.99,29.03,81200.0,19.3197,19.3596,19.3063,19.333,81200.0
2009-03-19 12:30:00,29.03,29.13,28.99,29.04,85500.0,19.333,19.3996,19.3063,19.3396,85500.0
2009-03-19 12:40:00,29.04,29.07,28.98,28.98,114800.0,19.3396,19.3596,19.2997,19.2997,114800.0
2009-03-19 12:50:00,28.98,29.0,28.88,28.89,143400.0,19.2997,19.313,19.2331,19.2397,143400.0
2009-03-19 13:00:00,28.9,28.95,28.86,28.92,101700.0,19.2464,19.2797,19.2198,19.2597,101700.0
2009-03-19 13:10:00,28.92,29.04,28.9,29.0,245000.0,19.2597,19.3396,19.2464,19.313,245000.0
2009-03-19 13:20:00,28.99,29.08,28.98,29.0,88900.0,19.3063,19.3663,19.2997,19.313,88900.0
2009-03-19 13:30:00,29.01,29.06,28.92,28.97,155100.0,19.3197,19.353,19.2597,19.293,155100.0
2009-03-19 13:40:00,28.96,29.11,28.96,29.04,110600.0,19.2864,19.3863,19.2864,19.3396,110600.0
2009-03-19 13:50:00,29.03,29.04,28.89,28.94,166800.0,19.333,19.3396,19.2397,19.273,166800.0
2009-03-19 14:00:00,28.95,29.07,28.95,29.06,243900.0,19.2797,19.3596,19.2797,19.353,243900.0
2009-03-19 14:10:00,29.06,29.14,29.05,29.13,178100.0,19.353,19.4062,19.3463,19.3996,178100.0
2009-03-19 14:20:00,29.14,29.14,29.01,29.01,268300.0,19.4062,19.4062,19.3197,19.3197,268300.0
2009-03-19 14:30:00,29.04,29.06,28.95,28.95,138400.0,19.3396,19.353,19.2797,19.2797,138400.0
2009-03-19 14:40:00,28.95,28.99,28.85,28.86,191500.0,19.2797,19.3063,19.2131,19.2198,191500.0
2009-03-19 14:50:00,28.85,28.89,28.72,28.77,410900.0,19.2131,19.2397,19.1265,19.1598,410900.0
2009-03-19 15:00:00,28.78,28.96,28.75,28.88,333900.0,19.1665,19.2864,19.1465,19.2331,333900.0
2009-03-19 15:10:00,28.89,28.98,28.85,28.93,155300.0,19.2397,19.2997,19.2131,19.2664,155300.0
2009-03-19 15:20:00,28.95,28.96,28.85,28.94,166300.0,19.2797,19.2864,19.2131,19.273,166300.0
2009-03-19 15:30:00,28.92,29.0,28.9,28.91,197400.0,19.2597,19.313,19.2464,19.2531,197400.0
2009-03-19 15:40:00,28.9,28.95,28.83,28.85,362200.0,19.2464,19.2797,19.1998,19.2131,362200.0
2009-03-19 15:50:00,28.85,28.86,28.66,28.78,640100.0,19.2131,19.2198,19.0866,19.1665,640100.0
2009-03-20 09:30:00,28.54,29.27,28.44,28.69,1012600.0,19.0067,19.4928,18.9401,19.1066,1012600.0
2009-03-20 09:40:00,28.69,28.77,28.64,28.72,75100.0,19.1066,19.1598,19.0733,19.1265,75100.0
2009-03-20 09:50:00,28.72,28.94,28.64,28.74,91000.0,19.1265,19.273,19.0733,19.1398,91000.0
2009-03-20 10:00:00,28.74,28.77,28.49,28.71,105400.0,19.1398,19.1598,18.9734,19.1199,105400.0
2009-03-20 10:10:00,28.72,28.73,28.49,28.53,88200.0,19.1265,19.1332,18.9734,19.0,88200.0
2009-03-20 10:20:00,28.52,28.84,28.52,28.84,102600.0,18.9933,19.2064,18.9933,19.2064,102600.0
2009-03-20 10:30:00,28.83,28.84,28.59,28.6,77000.0,19.1998,19.2064,19.04,19.0466,77000.0
2009-03-20 10:40:00,28.59,28.73,28.56,28.62,95300.0,19.04,19.1332,19.02,19.0599,95300.0
2009-03-20 10:50:00,28.61,28.68,28.53,28.61,107500.0,19.0533,19.0999,19.0,19.0533,107500.0
2009-03-20 11:00:00,28.6,28.61,28.49,28.53,130800.0,19.0466,19.0533,18.9734,19.0,130800.0
2009-03-20 11:10:00,28.53,28.61,28.48,28.56,369800.0,19.0,19.0533,18.9667,19.02,369800.0
2009-03-20 11:20:00,28.56,28.57,28.48,28.49,94200.0,19.02,19.0266,18.9667,18.9734,94200.0
2009-03-20 11:30:00,28.49,28.57,28.48,28.49,159500.0,18.9734,19.0266,18.9667,18.9734,159500.0
2009-03-20 11:40:00,28.5,28.55,28.42,28.42,100800.0,18.98,19.0133,18.9267,18.9267,100800.0
2009-03-20 11:50:00,28.42,28.48,28.39,28.42,154600.0,18.9267,18.9667,18.9068,18.9267,154600.0
2009-03-20 12:00:00,28.42,28.43,28.36,28.39,62300.0,18.9267,18.9334,18.8868,18.9068,62300.0
2009-03-20 12:10:00,28.38,28.55,28.38,28.55,213900.0,18.9001,19.0133,18.9001,19.0133,213900.0
2009-03-20 12:20:00,28.55,28.57,28.5,28.51,78300.0,19.0133,19.0266,18.98,18.9867,78300.0
2009-03-20 12:30:00,28.51,28.55,28.5,28.51,63900.0,18.9867,19.0133,18.98,18.9867,63900.0
2009-03-20 12:40:00,28.51,28.52,28.46,28.5,67800.0,18.9867,18.9933,18.9534,18.98,67800.0
2009-03-20 12:50:00,28.49,28.5,28.39,28.46,129700.0,18.9734,18.98,18.9068,18.9534,129700.0
2009-03-20 13:00:00,28.45,28.46,28.41,28.41,121300.0,18.9467,18.9534,18.9201,18.9201,121300.0
2009-03-20 13:10:00,28.41,28.44,28.35,28.35,64900.0,18.9201,18.9401,18.8801,18.8801,64900.0
2009-03-20 13:20:00,28.35,28.38,28.32,28.35,228500.0,18.8801,18.9001,18.8601,18.8801,228500.0
2009-03-20 13:30:00,28.35,28.35,28.21,28.25,119700.0,18.8801,18.8801,18.7869,18.8135,119700.0
2009-03-20 13:40:00,28.25,28.32,28.23,28.24,152000.0,18.8135,18.8601,18.8002,18.8069,152000.0
2009-03-20 13:50:00,28.24,28.28,28.12,28.2,151200.0,18.8069,18.8335,18.727,18.7802,151200.0
2009-03-20 14:00:00,28.2,28.27,28.14,28.14,207900.0,18.7802,18.8268,18.7403,18.7403,207900.0
2009-03-20 14:10:00,28.14,28.16,27.98,27.99,229300.0,18.7403,18.7536,18.6337,18.6404,229300.0
2009-03-20 14:20:00,28.0,28.0,27.78,27.82,284700.0,18.647,18.647,18.5005,18.5272,284700.0
2009-03-20 14:30:00,27.82,27.85,27.76,27.79,141900.0,18.5272,18.5471,18.4872,18.5072,141900.0
2009-03-20 14:40:00,27.79,27.8,27.62,27.63,189900.0,18.5072,18.5138,18.394,18.4006,189900.0
2009-03-20 14:50:00,27.64,27.79,27.59,27.77,132400.0,18.4073,18.5072,18.374,18.4939,132400.0
2009-03-20 15:00:00,27.78,27.82,27.72,27.78,117400.0,18.5005,18.5272,18.4606,18.5005,117400.0
2009-03-20 15:10:00,27.78,27.85,27.72,27.75,96800.0,18.5005,18.5471,18.4606,18.4805,96800.0
2009-03-20 15:20:00,27.76,27.9,27.75,27.8,144800.0,18.4872,18.5804,18.4805,18.5138,144800.0
2009-03-20 15:30:00,27.79,27.95,27.77,27.78,223600.0,18.5072,18.6137,18.4939,18.5005,223600.0
2009-03-20 15:40:00,27.78,27.85,27.72,27.72,307900.0,18.5005,18.5471,18.4606,18.4606,307900.0
2009-03-20 15:50:00,27.73,27.78,27.69,27.71,404200.0,18.4672,18.5005,18.4406,18.4539,404200.0
2009-03-23 09:30:00,28.41,28.74,28.12,28.14,138100.0,18.9201,19.1398,18.727,18.7403,138100.0
2009-03-23 09:40:00,28.17,28.23,28.07,28.15,110600.0,18.7602,18.8002,18.6937,18.7469,110600.0
2009-03-23 09:50:00,28.14,28.14,27.95,28.13,98600.0,18.7403,18.7403,18.6137,18.7336,98600.0
2009-03-23 10:00:00,28.14,28.29,28.12,28.2,155100.0,18.7403,18.8402,18.727,18.7802,155100.0
2009-03-23 10:10:00,28.2,28.56,28.14,28.53,200800.0,18.7802,19.02,18.7403,19.0,200800.0
2009-03-23 10:20:00,28.53,28.57,28.46,28.55,140600.0,19.0,19.0266,18.9534,19.0133,140600.0
2009-03-23 10:30:00,28.56,28.7,28.45,28.59,188800.0,19.02,19.1132,18.9467,19.04,188800.0
2009-03-23 10:40:00,28.6,28.74,28.55,28.71,134300.0,19.0466,19.1398,19.0133,19.1199,134300.0
2009-03-23 10:50:00,28.71,28.89,28.7,28.86,153600.0,19.1199,19.2397,19.1132,19.2198,153600.0
2009-03-23 11:00:00,28.87,28.94,28.83,28.86,208200.0,19.2264,19.273,19.1998,19.2198,208200.0
2009-03-23 11:10:00,28.85,28.87,28.77,28.83,149000.0,19.2131,19.2264,19.1598,19.1998,149000.0
2009-03-23 11:20:00,28.83,28.88,28.73,28.77,75100.0,19.1998,19.2331,19.1332,19.1598,75100.0
2009-03-23 11:30:00,28.78,28.91,28.71,28.72,112700.0,19.1665,19.2531,19.1199,19.1265,112700.0
2009-03-23 11:40:00,28.72,28.77,28.68,28.68,94600.0,19.1265,19.1598,19.0999,19.0999,94600.0
2009-03-23 11:50:00,28.69,28.91,28.66,28.85,85700.0,19.1066,19.2531,19.0866,19.2131,85700.0
2009-03-23 12:00:00,28.85,28.85,28.67,28.79,152500.0,19.2131,19.2131,19.0932,19.1731,152500.0
2009-03-23 12:10:00,28.8,28.82,28.69,28.7,133900.0,19.1798,19.1931,19.1066,19.1132,133900.0
2009-03-23 12:20:00,28.7,28.76,28.61,28.76,88900.0,19.1132,19.1532,19.0533,19.1532,88900.0
2009-03-23 12:30:00,28.77,28.77,28.7,28.72,37900.0,19.1598,19.1598,19.1132,19.1265,37900.0
2009-03-23 12:40:00,28.71,28.75,28.68,28.7,56100.0,19.1199,19.1465,19.0999,19.1132,56100.0
2009-03-23 12:50:00,28.7,28.7,28.62,28.63,53900.0,19.1132,19.1132,19.0599,19.0666,53900.0
2009-03-23 13:00:00,28.62,28.63,28.55,28.56,64600.0,19.0599,19.0666,19.0133,19.02,64600.0
2009-03-23 13:10:00,28.56,28.67,28.56,28.59,99100.0,19.02,19.0932,19.02,19.04,99100.0
2009-03-23 13:20:00,28.59,28.61,28.43,28.45,61700.0,19.04,19.0533,18.9334,18.9467,61700.0
2009-03-23 13:30:00,28.46,28.52,28.43,28.51,80000.0,18.9534,18.9933,18.9334,18.9867,80000.0
2009-03-23 13:40:00,28.5,28.61,28.49,28.59,60300.0,18.98,19.0533,18.9734,19.04,60300.0
2009-03-23 13:50:00,28.6,28.63,28.57,28.6,76500.0,19.0466,19.0666,19.0266,19.0466,76500.0
2009-03-23 14:00:00,28.6,28.69,28.6,28.69,56800.0,19.0466,19.1066,19.0466,19.1066,56800.0
2009-03-23 14:10:00,28.68,28.74,28.65,28.72,141500.0,19.0999,19.1398,19.0799,19.1265,141500.0
2009-03-23 14:20:00,28.72,28.86,28.72,28.83,97100.0,19.1265,19.2198,19.1265,19.1998,97100.0
2009-03-23 14:30:00,28.83,28.92,28.83,28.86,111700.0,19.1998,19.2597,19.1998,19.2198,111700.0
2009-03-23 14:40:00,28.87,29.0,28.84,28.99,85300.0,19.2264,19.313,19.2064,19.3063,85300.0
2009-03-23 14:50:00,28.99,29.27,28.98,29.22,157200.0,19.3063,19.4928,19.2997,19.4595,157200.0
2009-03-23 15:00:00,29.23,29.3,29.19,29.22,121500.0,19.4662,19.5128,19.4395,19.4595,121500.0
2009-03-23 15:10:00,29.22,29.44,29.2,29.38,212900.0,19.4595,19.606,19.4462,19.5661,212900.0
2009-03-23 15:20:00,29.38,29.5,29.35,29.5,240500.0,19.5661,19.646,19.5461,19.646,240500.0
2009-03-23 15:30:00,29.5,29.51,29.38,29.5,176100.0,19.646,19.6526,19.5661,19.646,176100.0
2009-03-23 15:40:00,29.49,29.66,29.49,29.64,190100.0,19.6393,19.7525,19.6393,19.7392,190100.0
2009-03-23 15:50:00,29.64,29.71,29.62,29.71,301000.0,19.7392,19.7858,19.7259,19.7858,301000.0
2009-03-24 09:30:00,29.17,29.4,27.31,29.34,198500.0,19.4262,19.5794,18.1875,19.5394,198500.0
2009-03-24 09:40:00,29.34,29.37,29.05,29.23,153900.0,19.5394,19.5594,19.3463,19.4662,153900.0
2009-03-24 09:50:00,29.22,29.39,29.09,29.36,252000.0,19.4595,19.5727,19.3729,19.5527,252000.0
2009-03-24 10:00:00,29.37,29.55,29.35,29.49,316900.0,19.5594,19.6793,19.5461,19.6393,316900.0
2009-03-24 10:10:00,29.47,29.65,29.42,29.51,120200.0,19.626,19.7459,19.5927,19.6526,120200.0
2009-03-24 10:20:00,29.5,29.51,29.31,29.32,84400.0,19.646,19.6526,19.5195,19.5261,84400.0
2009-03-24 10:30:00,29.32,29.41,29.29,29.35,99900.0,19.5261,19.586,19.5061,19.5461,99900.0
2009-03-24 10:40:00,29.35,29.47,29.25,29.47,144400.0,19.5461,19.626,19.4795,19.626,144400.0
2009-03-24 10:50:00,29.47,29.69,29.47,29.67,186000.0,19.626,19.7725,19.626,19.7592,186000.0
2009-03-24 11:00:00,29.67,29.7,29.57,29.64,113300.0,19.7592,19.7792,19.6926,19.7392,113300.0
2009-03-24 11:10:00,29.64,29.68,29.57,29.61,183500.0,19.7392,19.7659,19.6926,19.7192,183500.0
2009-03-24 11:20:00,29.61,29.76,29.6,29.75,95500.0,19.7192,19.8191,19.7126,19.8125,95500.0
2009-03-24 11:30:00,29.75,29.84,29.73,29.82,100800.0,19.8125,19.8724,19.7992,19.8591,100800.0
2009-03-24 11:40:00,29.82,29.93,29.79,29.93,129500.0,19.8591,19.9323,19.8391,19.9323,129500.0
2009-03-24 11:50:00,29.93,29.95,29.9,29.93,183900.0,19.9323,19.9457,19.9124,19.9323,183900.0
2009-03-24 12:00:00,29.93,29.98,29.9,29.91,256400.0,19.9323,19.9656,19.9124,19.919,256400.0
2009-03-24 12:10:00,29.9,29.93,29.81,29.88,166200.0,19.9124,19.9323,19.8524,19.8991,166200.0
2009-03-24 12:20:00,29.88,29.93,29.81,29.93,101200.0,19.8991,19.9323,19.8524,19.9323,101200.0
2009-03-24 12:30:00,29.93,30.0,29.93,30.0,65700.0,19.9323,19.979,19.9323,19.979,65700.0
2009-03-24 12:40:00,29.99,30.21,29.99,30.2,339900.0,19.9723,20.1188,19.9723,20.1122,339900.0
2009-03-24 12:50:00,30.2,30.31,30.15,30.2,157600.0,20.1122,20.1854,20.0789,20.1122,157600.0
2009-03-24 13:00:00,30.21,30.22,30.12,30.18,71000.0,20.1188,20.1255,20.0589,20.0988,71000.0
2009-03-24 13:10:00,30.18,30.43,30.14,30.41,219900.0,20.0988,20.2653,20.0722,20.252,219900.0
2009-03-24 13:20:00,30.41,30.63,30.4,30.63,172700.0,20.252,20.3985,20.2454,20.3985,172700.0
2009-03-24 13:30:00,30.64,31.4,30.6,31.05,878900.0,20.4052,20.9113,20.3785,20.6782,878900.0
2009-03-24 13:40:00,31.04,31.04,30.66,30.66,206900.0,20.6716,20.6716,20.4185,20.4185,206900.0
2009-03-24 13:50:00,30.69,30.78,30.51,30.57,202400.0,20.4385,20.4984,20.3186,20.3586,202400.0
2009-03-24 14:00:00,30.56,30.69,30.51,30.66,253900.0,20.3519,20.4385,20.3186,20.4185,253900.0
2009-03-24 14:10:00,30.66,30.78,30.54,30.75,173400.0,20.4185,20.4984,20.3386,20.4784,173400.0
2009-03-24 14:20:00,30.74,30.94,30.73,30.8,169500.0,20.4718,20.605,20.4651,20.5117,169500.0
2009-03-24 14:30:00,30.8,30.84,30.71,30.73,83900.0,20.5117,20.5384,20.4518,20.4651,83900.0
2009-03-24 14:40:00,30.72,30.79,30.68,30.77,114300.0,20.4585,20.5051,20.4318,20.4918,114300.0
2009-03-24 14:50:00,30.77,30.83,30.68,30.74,185600.0,20.4918,20.5317,20.4318,20.4718,185600.0
2009-03-24 15:00:00,30.73,30.75,30.5,30.53,121800.0,20.4651,20.4784,20.3119,20.3319,121800.0
2009-03-24 15:10:00,30.52,30.6,30.49,30.54,158500.0,20.3253,20.3785,20.3053,20.3386,158500.0
2009-03-24 15:20:00,30.54,30.58,30.46,30.55,189800.0,20.3386,20.3652,20.2853,20.3452,189800.0
2009-03-24 15:30:00,30.55,30.66,30.5,30.57,304000.0,20.3452,20.4185,20.3119,20.3586,304000.0
2009-03-24 15:40:00,30.58,30.59,30.42,30.45,344000.0,20.3652,20.3719,20.2587,20.2787,344000.0
2009-03-24 15:50:00,30.45,30.49,30.21,30.29,712000.0,20.2787,20.3053,20.1188,20.1721,712000.0
2009-03-25 09:30:00,30.64,31.37,30.26,30.55,314800.0,20.4052,20.8913,20.1521,20.3452,314800.0
2009-03-25 09:40:00,30.53,31.18,30.5,31.15,204200.0,20.3319,20.7648,20.3119,20.7448,204200.0
2009-03-25 09:50:00,31.16,31.98,31.16,31.75,592800.0,20.7515,21.2976,20.7515,21.1444,592800.0
2009-03-25 10:00:00,31.77,32.11,31.75,32.08,332600.0,21.1577,21.3842,21.1444,21.3642,332600.0
2009-03-25 10:10:00,32.09,32.11,31.83,32.01,268800.0,21.3708,21.3842,21.1977,21.3176,268800.0
2009-03-25 10:20:00,32.01,32.02,31.73,31.73,152300.0,21.3176,21.3242,21.1311,21.1311,152300.0
2009-03-25 10:30:00,31.72,32.26,31.72,32.21,214300.0,21.1244,21.484,21.1244,21.4508,214300.0
2009-03-25 10:40:00,32.23,32.23,31.83,31.92,104900.0,21.4641,21.4641,21.1977,21.2576,104900.0
2009-03-25 10:50:00,31.9,31.93,31.59,31.6,131800.0,21.2443,21.2643,21.0379,21.0445,131800.0
2009-03-25 11:00:00,31.6,31.79,31.58,31.73,85600.0,21.0445,21.171,21.0312,21.1311,85600.0
2009-03-25 11:10:00,31.72,31.76,31.37,31.44,182000.0,21.1244,21.1511,20.8913,20.938,182000.0
2009-03-25 11:20:00,31.44,31.56,31.32,31.44,109000.0,20.938,21.0179,20.858,20.938,109000.0
2009-03-25 11:30:00,31.44,31.56,31.36,31.55,83600.0,20.938,21.0179,20.8847,21.0112,83600.0
2009-03-25 11:40:00,31.53,31.63,31.43,31.56,55300.0,20.9979,21.0645,20.9313,21.0179,55300.0
2009-03-25 11:50:00,31.56,31.66,31.52,31.55,67200.0,21.0179,21.0845,20.9912,21.0112,67200.0
2009-03-25 12:00:00,31.55,31.64,31.46,31.56,64900.0,21.0112,21.0711,20.9513,21.0179,64900.0
2009-03-25 12:10:00,31.55,31.55,31.4,31.42,72900.0,21.0112,21.0112,20.9113,20.9246,72900.0
2009-03-25 12:20:00,31.42,31.47,31.39,31.45,140900.0,20.9246,20.9579,20.9047,20.9446,140900.0
2009-03-25 12:30:00,31.45,31.54,31.37,31.43,106800.0,20.9446,21.0046,20.8913,20.9313,106800.0
2009-03-25 12:40:00,31.45,31.56,31.39,31.4,126900.0,20.9446,21.0179,20.9047,20.9113,126900.0
2009-03-25 12:50:00,31.4,31.51,31.38,31.48,48700.0,20.9113,20.9846,20.898,20.9646,48700.0
2009-03-25 13:00:00,31.49,31.59,31.46,31.5,52700.0,20.9713,21.0379,20.9513,20.9779,52700.0
2009-03-25 13:10:00,31.5,31.53,31.37,31.37,120500.0,20.9779,20.9979,20.8913,20.8913,120500.0
2009-03-25 13:20:00,31.37,31.42,31.2,31.29,153700.0,20.8913,20.9246,20.7781,20.8381,153700.0
2009-03-25 13:30:00,31.29,31.29,31.03,31.06,99700.0,20.8381,20.8381,20.6649,20.6849,99700.0
2009-03-25 13:40:00,31.07,31.13,30.99,31.12,176000.0,20.6915,20.7315,20.6383,20.7248,176000.0
2009-03-25 13:50:00,31.12,31.27,31.09,31.1,105100.0,20.7248,20.8247,20.7049,20.7115,105100.0
2009-03-25 14:00:00,31.09,31.1,30.68,30.72,223900.0,20.7049,20.7115,20.4318,20.4585,223900.0
2009-03-25 14:10:00,30.72,30.87,30.66,30.75,122600.0,20.4585,20.5584,20.4185,20.4784,122600.0
2009-03-25 14:20:00,30.76,30.82,30.64,30.64,98300.0,20.4851,20.5251,20.4052,20.4052,98300.0
2009-03-25 14:30:00,30.64,30.72,30.56,30.57,106400.0,20.4052,20.4585,20.3519,20.3586,106400.0
2009-03-25 14:40:00,30.54,30.57,30.33,30.49,139100.0,20.3386,20.3586,20.1987,20.3053,139100.0
2009-03-25 14:50:00,30.46,30.48,30.25,30.25,228000.0,20.2853,20.2986,20.1455,20.1455,228000.0
2009-03-25 15:00:00,30.25,30.33,30.22,30.27,363400.0,20.1455,20.1987,20.1255,20.1588,363400.0
2009-03-25 15:10:00,30.27,30.43,30.25,30.35,179100.0,20.1588,20.2653,20.1455,20.2121,179100.0
2009-03-25 15:20:00,30.34,30.55,30.34,30.53,225100.0,20.2054,20.3452,20.2054,20.3319,225100.0
2009-03-25 15:30:00,30.53,30.64,30.44,30.45,242100.0,20.3319,20.4052,20.272,20.2787,242100.0
2009-03-25 15:40:00,30.44,30.6,30.35,30.46,338900.0,20.272,20.3785,20.2121,20.2853,338900.0
2009-03-25 15:50:00,30.46,30.88,30.42,30.85,412200.0,20.2853,20.565,20.2587,20.545,412200.0
2009-03-26 09:30:00,30.95,31.28,30.9,31.17,165300.0,20.6116,20.8314,20.5783,20.7581,165300.0
2009-03-26 09:40:00,31.16,31.53,31.16,31.35,189100.0,20.7515,20.9979,20.7515,20.878,189100.0
2009-03-26 09:50:00,31.35,31.39,31.09,31.1,143500.0,20.878,20.9047,20.7049,20.7115,143500.0
2009-03-26 10:00:00,31.11,31.36,31.1,31.12,116500.0,20.7182,20.8847,20.7115,20.7248,116500.0
2009-03-26 10:10:00,31.12,31.12,30.83,30.92,111700.0,20.7248,20.7248,20.5317,20.5917,111700.0
2009-03-26 10:20:00,30.91,31.08,30.88,30.92,83100.0,20.585,20.6982,20.565,20.5917,83100.0
2009-03-26 10:30:00,30.92,31.15,30.85,31.09,69400.0,20.5917,20.7448,20.545,20.7049,69400.0
2009-03-26 10:40:00,31.09,31.21,31.05,31.05,40600.0,20.7049,20.7848,20.6782,20.6782,40600.0
2009-03-26 10:50:00,31.04,31.14,30.95,31.07,79200.0,20.6716,20.7382,20.6116,20.6915,79200.0
2009-03-26 11:00:00,31.06,31.3,31.04,31.25,48400.0,20.6849,20.8447,20.6716,20.8114,48400.0
2009-03-26 11:10:00,31.24,31.35,31.18,31.27,40100.0,20.8048,20.878,20.7648,20.8247,40100.0
2009-03-26 11:20:00,31.26,31.37,31.17,31.22,72100.0,20.8181,20.8913,20.7581,20.7914,72100.0
2009-03-26 11:30:00,31.23,31.59,31.23,31.53,93700.0,20.7981,21.0379,20.7981,20.9979,93700.0
2009-03-26 11:40:00,31.54,31.59,31.41,31.44,70100.0,21.0046,21.0379,20.918,20.938,70100.0
2009-03-26 11:50:00,31.44,31.57,31.3,31.55,83400.0,20.938,21.0245,20.8447,21.0112,83400.0
2009-03-26 12:00:00,31.57,31.75,31.49,31.71,141900.0,21.0245,21.1444,20.9713,21.1178,141900.0
2009-03-26 12:10:00,31.71,31.73,31.57,31.73,97100.0,21.1178,21.1311,21.0245,21.1311,97100.0
2009-03-26 12:20:00,31.74,31.93,31.68,31.9,136400.0,21.1377,21.2643,21.0978,21.2443,136400.0
2009-03-26 12:30:00,31.9,31.9,31.65,31.8,40400.0,21.2443,21.2443,21.0778,21.1777,40400.0
2009-03-26 12:40:00,31.78,31.8,31.66,31.78,68100.0,21.1644,21.1777,21.0845,21.1644,68100.0
2009-03-26 12:50:00,31.79,31.79,31.65,31.73,72400.0,21.171,21.171,21.0778,21.1311,72400.0
2009-03-26 13:00:00,31.72,32.05,31.69,31.99,95300.0,21.1244,21.3442,21.1044,21.3042,95300.0
2009-03-26 13:10:00,31.98,31.99,31.85,31.94,68100.0,21.2976,21.3042,21.211,21.2709,68100.0
2009-03-26 13:20:00,31.93,32.09,31.88,31.95,98700.0,21.2643,21.3708,21.231,21.2776,98700.0
2009-03-26 13:30:00,31.96,32.03,31.82,31.89,82000.0,21.2843,21.3309,21.191,21.2376,82000.0
2009-03-26 13:40:00,31.89,31.91,31.79,31.83,66500.0,21.2376,21.251,21.171,21.1977,66500.0
2009-03-26 13:50:00,31.84,32.0,31.81,31.92,96300.0,21.2043,21.3109,21.1844,21.2576,96300.0
2009-03-26 14:00:00,31.92,32.16,31.91,32.15,137900.0,21.2576,21.4175,21.251,21.4108,137900.0
2009-03-26 14:10:00,32.16,32.19,32.05,32.1,89800.0,21.4175,21.4374,21.3442,21.3775,89800.0
2009-03-26 14:20:00,32.11,32.24,32.0,32.03,148900.0,21.3842,21.4707,21.3109,21.3309,148900.0
2009-03-26 14:30:00,32.03,32.14,31.95,32.06,158800.0,21.3309,21.4041,21.2776,21.3509,158800.0
2009-03-26 14:40:00,32.07,32.13,32.0,32.04,96600.0,21.3575,21.3975,21.3109,21.3375,96600.0
2009-03-26 14:50:00,32.03,32.1,31.92,31.99,182100.0,21.3309,21.3775,21.2576,21.3042,182100.0
2009-03-26 15:00:00,31.99,32.1,31.89,32.02,211500.0,21.3042,21.3775,21.2376,21.3242,211500.0
2009-03-26 15:10:00,32.02,32.13,31.98,32.06,157500.0,21.3242,21.3975,21.2976,21.3509,157500.0
2009-03-26 15:20:00,32.06,32.24,32.0,32.23,151000.0,21.3509,21.4707,21.3109,21.4641,151000.0
2009-03-26 15:30:00,32.23,32.24,32.11,32.23,252000.0,21.4641,21.4707,21.3842,21.4641,252000.0
2009-03-26 15:40:00,32.23,32.46,32.23,32.39,309500.0,21.4641,21.6172,21.4641,21.5706,309500.0
2009-03-26 15:50:00,32.4,32.45,32.21,32.41,300100.0,21.5773,21.6106,21.4508,21.5839,300100.0
2009-03-27 09:30:00,31.92,31.92,31.39,31.63,225100.0,21.4643,21.4643,21.1079,21.2693,225100.0
2009-03-27 09:40:00,31.61,31.79,31.57,31.67,91700.0,21.2559,21.3769,21.229,21.2962,91700.0
2009-03-27 09:50:00,31.65,31.92,31.65,31.78,108500.0,21.2828,21.4643,21.2828,21.3702,108500.0
2009-03-27 10:00:00,31.77,31.9,31.68,31.69,137400.0,21.3635,21.4509,21.3029,21.3097,137400.0
2009-03-27 10:10:00,31.69,31.73,31.59,31.61,96200.0,21.3097,21.3366,21.2424,21.2559,96200.0
2009-03-27 10:20:00,31.61,31.87,31.61,31.86,72400.0,21.2559,21.4307,21.2559,21.424,72400.0
2009-03-27 10:30:00,31.87,32.04,31.77,32.0,113100.0,21.4307,21.545,21.3635,21.5181,113100.0
2009-03-27 10:40:00,32.0,32.04,31.92,31.92,86400.0,21.5181,21.545,21.4643,21.4643,86400.0
2009-03-27 10:50:00,31.92,32.08,31.92,31.98,112900.0,21.4643,21.5719,21.4643,21.5047,112900.0
2009-03-27 11:00:00,31.99,32.06,31.83,32.06,149900.0,21.5114,21.5585,21.4038,21.5585,149900.0
2009-03-27 11:10:00,32.06,32.23,32.03,32.14,232900.0,21.5585,21.6728,21.5383,21.6123,232900.0
2009-03-27 11:20:00,32.14,32.23,32.06,32.1,126200.0,21.6123,21.6728,21.5585,21.5854,126200.0
2009-03-27 11:30:00,32.1,32.2,32.06,32.17,69100.0,21.5854,21.6526,21.5585,21.6324,69100.0
2009-03-27 11:40:00,32.17,32.34,32.14,32.32,118900.0,21.6324,21.7468,21.6123,21.7333,118900.0
2009-03-27 11:50:00,32.31,32.35,32.18,32.21,50500.0,21.7266,21.7535,21.6392,21.6593,50500.0
2009-03-27 12:00:00,32.21,32.31,32.2,32.28,48300.0,21.6593,21.7266,21.6526,21.7064,48300.0
2009-03-27 12:10:00,32.26,32.27,32.11,32.13,64900.0,21.693,21.6997,21.5921,21.6055,64900.0
2009-03-27 12:20:00,32.13,32.13,32.06,32.06,91500.0,21.6055,21.6055,21.5585,21.5585,91500.0
2009-03-27 12:30:00,32.06,32.09,32.04,32.06,67600.0,21.5585,21.5786,21.545,21.5585,67600.0
2009-03-27 12:40:00,32.07,32.22,32.06,32.18,122700.0,21.5652,21.6661,21.5585,21.6392,122700.0
2009-03-27 12:50:00,32.18,32.19,32.03,32.05,105900.0,21.6392,21.6459,21.5383,21.5517,105900.0
2009-03-27 13:00:00,32.05,32.09,31.98,31.98,99300.0,21.5517,21.5786,21.5047,21.5047,99300.0
2009-03-27 13:10:00,31.98,32.0,31.81,31.86,132200.0,21.5047,21.5181,21.3904,21.424,132200.0
2009-03-27 13:20:00,31.86,31.88,31.82,31.87,53800.0,21.424,21.4374,21.3971,21.4307,53800.0
2009-03-27 13:30:00,31.87,32.03,31.82,31.89,93200.0,21.4307,21.5383,21.3971,21.4442,93200.0
2009-03-27 13:40:00,31.89,31.91,31.73,31.83,103400.0,21.4442,21.4576,21.3366,21.4038,103400.0
2009-03-27 13:50:00,31.82,31.82,31.68,31.8,55500.0,21.3971,21.3971,21.3029,21.3836,55500.0
2009-03-27 14:00:00,31.81,31.88,31.72,31.86,101000.0,21.3904,21.4374,21.3298,21.424,101000.0
2009-03-27 14:10:00,31.85,31.96,31.83,31.95,96500.0,21.4173,21.4912,21.4038,21.4845,96500.0
2009-03-27 14:20:00,31.94,32.09,31.92,32.0,107800.0,21.4778,21.5786,21.4643,21.5181,107800.0
2009-03-27 14:30:00,32.0,32.04,31.9,31.96,78000.0,21.5181,21.545,21.4509,21.4912,78000.0
2009-03-27 14:40:00,31.96,32.07,31.93,31.99,107600.0,21.4912,21.5652,21.4711,21.5114,107600.0
2009-03-27 14:50:00,31.98,32.14,31.92,32.12,184700.0,21.5047,21.6123,21.4643,21.5988,184700.0
2009-03-27 15:00:00,32.13,32.22,32.08,32.16,172400.0,21.6055,21.6661,21.5719,21.6257,172400.0
2009-03-27 15:10:00,32.16,32.18,32.02,32.09,153600.0,21.6257,21.6392,21.5316,21.5786,153600.0
2009-03-27 15:20:00,32.09,32.16,32.06,32.07,279200.0,21.5786,21.6257,21.5585,21.5652,279200.0
2009-03-27 15:30:00,32.07,32.14,31.93,31.93,205400.0,21.5652,21.6123,21.4711,21.4711,205400.0
2009-03-27 15:40:00,31.93,32.06,31.88,31.98,210100.0,21.4711,21.5585,21.4374,21.5047,210100.0
2009-03-27 15:50:00,31.98,32.0,31.8,31.89,352000.0,21.5047,21.5181,21.3836,21.4442,352000.0
2009-03-30 09:30:00,31.12,31.12,30.41,30.5,405400.0,20.9264,20.9264,20.4489,20.5095,405400.0
2009-03-30 09:40:00,30.49,30.49,30.1,30.2,159700.0,20.5027,20.5027,20.2405,20.3077,159700.0
2009-03-30 09:50:00,30.2,30.43,30.18,30.4,123400.0,20.3077,20.4624,20.2943,20.4422,123400.0
2009-03-30 10:00:00,30.41,30.46,30.23,30.42,74600.0,20.4489,20.4826,20.3279,20.4557,74600.0
2009-03-30 10:10:00,30.41,30.56,30.41,30.48,69900.0,20.4489,20.5498,20.4489,20.496,69900.0
2009-03-30 10:20:00,30.47,30.49,30.36,30.46,63400.0,20.4893,20.5027,20.4153,20.4826,63400.0
2009-03-30 10:30:00,30.46,30.46,30.2,30.24,95200.0,20.4826,20.4826,20.3077,20.3346,95200.0
2009-03-30 10:40:00,30.25,30.26,30.1,30.17,62700.0,20.3414,20.3481,20.2405,20.2876,62700.0
2009-03-30 10:50:00,30.17,30.2,30.12,30.12,69800.0,20.2876,20.3077,20.2539,20.2539,69800.0
2009-03-30 11:00:00,30.12,30.13,29.99,30.06,110800.0,20.2539,20.2607,20.1665,20.2136,110800.0
2009-03-30 11:10:00,30.05,30.22,30.04,30.05,95100.0,20.2069,20.3212,20.2001,20.2069,95100.0
2009-03-30 11:20:00,30.05,30.14,29.96,29.96,92200.0,20.2069,20.2674,20.1463,20.1463,92200.0
2009-03-30 11:30:00,29.96,30.0,29.88,29.99,60400.0,20.1463,20.1732,20.0925,20.1665,60400.0
2009-03-30 11:40:00,29.99,30.08,29.95,30.02,66900.0,20.1665,20.227,20.1396,20.1867,66900.0
2009-03-30 11:50:00,30.02,30.17,30.01,30.16,76000.0,20.1867,20.2876,20.18,20.2808,76000.0
2009-03-30 12:00:00,30.16,30.18,30.1,30.11,47500.0,20.2808,20.2943,20.2405,20.2472,47500.0
2009-03-30 12:10:00,30.11,30.23,30.06,30.23,49800.0,20.2472,20.3279,20.2136,20.3279,49800.0
2009-03-30 12:20:00,30.24,30.36,30.22,30.32,68000.0,20.3346,20.4153,20.3212,20.3884,68000.0
2009-03-30 12:30:00,30.31,30.31,30.2,30.26,76300.0,20.3817,20.3817,20.3077,20.3481,76300.0
2009-03-30 12:40:00,30.26,30.28,30.19,30.21,35100.0,20.3481,20.3615,20.301,20.3145,35100.0
2009-03-30 12:50:00,30.21,30.22,30.05,30.05,41200.0,20.3145,20.3212,20.2069,20.2069,41200.0
2009-03-30 13:00:00,30.05,30.17,30.02,30.17,97200.0,20.2069,20.2876,20.1867,20.2876,97200.0
2009-03-30 13:10:00,30.17,30.25,30.16,30.2,40700.0,20.2876,20.3414,20.2808,20.3077,40700.0
2009-03-30 13:20:00,30.2,30.36,30.18,30.33,44500.0,20.3077,20.4153,20.2943,20.3951,44500.0
2009-03-30 13:30:00,30.32,30.34,30.15,30.25,56800.0,20.3884,20.4019,20.2741,20.3414,56800.0
2009-03-30 13:40:00,30.25,30.25,30.06,30.14,54300.0,20.3414,20.3414,20.2136,20.2674,54300.0
2009-03-30 13:50:00,30.15,30.15,30.0,30.01,26700.0,20.2741,20.2741,20.1732,20.18,26700.0
2009-03-30 14:00:00,30.0,30.09,29.97,30.07,29100.0,20.1732,20.2338,20.1531,20.2203,29100.0
2009-03-30 14:10:00,30.06,30.19,30.06,30.16,50400.0,20.2136,20.301,20.2136,20.2808,50400.0
2009-03-30 14:20:00,30.16,30.18,30.02,30.05,57100.0,20.2808,20.2943,20.1867,20.2069,57100.0
2009-03-30 14:30:00,30.06,30.12,30.0,30.02,68800.0,20.2136,20.2539,20.1732,20.1867,68800.0
2009-03-30 14:40:00,30.02,30.04,29.96,30.0,113400.0,20.1867,20.2001,20.1463,20.1732,113400.0
2009-03-30 14:50:00,30.0,30.03,29.91,29.92,85500.0,20.1732,20.1934,20.1127,20.1194,85500.0
2009-03-30 15:00:00,29.92,30.09,29.91,30.07,65600.0,20.1194,20.2338,20.1127,20.2203,65600.0
2009-03-30 15:10:00,30.06,30.17,30.04,30.09,67800.0,20.2136,20.2876,20.2001,20.2338,67800.0
2009-03-30 15:20:00,30.09,30.25,30.08,30.11,134100.0,20.2338,20.3414,20.227,20.2472,134100.0
2009-03-30 15:30:00,30.1,30.28,30.1,30.17,154300.0,20.2405,20.3615,20.2405,20.2876,154300.0
2009-03-30 15:40:00,30.17,30.2,30.08,30.12,155100.0,20.2876,20.3077,20.227,20.2539,155100.0
2009-03-30 15:50:00,30.12,30.57,30.12,30.4,617900.0,20.2539,20.5565,20.2539,20.4422,617900.0
2009-03-31 09:30:00,30.88,30.92,30.33,30.48,93400.0,20.765,20.7919,20.3951,20.496,93400.0
2009-03-31 09:40:00,30.48,30.48,30.26,30.35,164300.0,20.496,20.496,20.3481,20.4086,164300.0
2009-03-31 09:50:00,30.34,30.43,30.17,30.37,95100.0,20.4019,20.4624,20.2876,20.422,95100.0
2009-03-31 10:00:00,30.37,30.68,30.28,30.65,82200.0,20.422,20.6305,20.3615,20.6103,82200.0
2009-03-31 10:10:00,30.64,30.66,30.46,30.6,53200.0,20.6036,20.6171,20.4826,20.5767,53200.0
2009-03-31 10:20:00,30.6,30.73,30.53,30.73,47700.0,20.5767,20.6641,20.5296,20.6641,47700.0
2009-03-31 10:30:00,30.72,30.79,30.64,30.68,50000.0,20.6574,20.7045,20.6036,20.6305,50000.0
2009-03-31 10:40:00,30.69,30.91,30.61,30.88,95600.0,20.6372,20.7852,20.5834,20.765,95600.0
2009-03-31 10:50:00,30.89,30.89,30.55,30.63,73800.0,20.7717,20.7717,20.5431,20.5969,73800.0
2009-03-31 11:00:00,30.64,30.76,30.58,30.76,76900.0,20.6036,20.6843,20.5633,20.6843,76900.0
2009-03-31 11:10:00,30.77,30.83,30.67,30.79,48300.0,20.691,20.7314,20.6238,20.7045,48300.0
2009-03-31 11:20:00,30.8,30.9,30.73,30.86,49100.0,20.7112,20.7784,20.6641,20.7515,49100.0
2009-03-31 11:30:00,30.87,30.87,30.75,30.82,38800.0,20.7583,20.7583,20.6776,20.7246,38800.0
2009-03-31 11:40:00,30.82,30.85,30.73,30.82,69000.0,20.7246,20.7448,20.6641,20.7246,69000.0
2009-03-31 11:50:00,30.83,30.87,30.76,30.86,53300.0,20.7314,20.7583,20.6843,20.7515,53300.0
2009-03-31 12:00:00,30.84,30.86,30.73,30.8,51700.0,20.7381,20.7515,20.6641,20.7112,51700.0
2009-03-31 12:10:00,30.81,31.01,30.79,30.98,80000.0,20.7179,20.8524,20.7045,20.8322,80000.0
2009-03-31 12:20:00,30.98,30.98,30.85,30.9,63100.0,20.8322,20.8322,20.7448,20.7784,63100.0
2009-03-31 12:30:00,30.89,30.95,30.88,30.93,61700.0,20.7717,20.8121,20.765,20.7986,61700.0
2009-03-31 12:40:00,30.93,31.02,30.93,30.99,50300.0,20.7986,20.8591,20.7986,20.839,50300.0
2009-03-31 12:50:00,30.99,31.12,30.99,31.02,65900.0,20.839,20.9264,20.839,20.8591,65900.0
2009-03-31 13:00:00,31.02,31.13,31.01,31.11,103800.0,20.8591,20.9331,20.8524,20.9197,103800.0
2009-03-31 13:10:00,31.12,31.32,31.12,31.31,120700.0,20.9264,21.0609,20.9264,21.0541,120700.0
2009-03-31 13:20:00,31.3,31.34,31.29,31.29,85200.0,21.0474,21.0743,21.0407,21.0407,85200.0
2009-03-31 13:30:00,31.29,31.43,31.26,31.4,130600.0,21.0407,21.1348,21.0205,21.1147,130600.0
2009-03-31 13:40:00,31.4,31.47,31.37,31.38,92100.0,21.1147,21.1617,21.0945,21.1012,92100.0
2009-03-31 13:50:00,31.39,31.42,31.27,31.33,78700.0,21.1079,21.1281,21.0272,21.0676,78700.0
2009-03-31 14:00:00,31.33,31.38,31.29,31.34,85400.0,21.0676,21.1012,21.0407,21.0743,85400.0
2009-03-31 14:10:00,31.34,31.39,31.34,31.37,79500.0,21.0743,21.1079,21.0743,21.0945,79500.0
2009-03-31 14:20:00,31.37,31.37,31.29,31.31,83800.0,21.0945,21.0945,21.0407,21.0541,83800.0
2009-03-31 14:30:00,31.32,31.49,31.32,31.47,155700.0,21.0609,21.1752,21.0609,21.1617,155700.0
2009-03-31 14:40:00,31.48,31.58,31.45,31.54,82000.0,21.1685,21.2357,21.1483,21.2088,82000.0
2009-03-31 14:50:00,31.54,31.6,31.52,31.53,107600.0,21.2088,21.2491,21.1954,21.2021,107600.0
2009-03-31 15:00:00,31.53,31.56,31.29,31.29,132000.0,21.2021,21.2222,21.0407,21.0407,132000.0
2009-03-31 15:10:00,31.29,31.3,31.09,31.18,217000.0,21.0407,21.0474,20.9062,20.9667,217000.0
2009-03-31 15:20:00,31.17,31.25,31.16,31.2,143000.0,20.96,21.0138,20.9533,20.9802,143000.0
2009-03-31 15:30:00,31.19,31.2,30.83,30.92,339300.0,20.9734,20.9802,20.7314,20.7919,339300.0
2009-03-31 15:40:00,30.92,31.01,30.77,30.77,251100.0,20.7919,20.8524,20.691,20.691,251100.0
2009-03-31 15:50:00,30.77,30.97,30.77,30.81,383200.0,20.691,20.8255,20.691,20.7179,383200.0
2009-04-01 09:30:00,30.37,30.37,29.75,30.0,225400.0,20.422,20.422,20.0051,20.1732,225400.0
2009-04-01 09:40:00,30.0,30.0,29.8,29.82,111200.0,20.1732,20.1732,20.0388,20.0522,111200.0
2009-04-01 09:50:00,29.79,29.81,29.69,29.8,137100.0,20.032,20.0455,19.9648,20.0388,137100.0
2009-04-01 10:00:00,29.79,30.13,29.79,30.13,144000.0,20.032,20.2607,20.032,20.2607,144000.0
2009-04-01 10:10:00,30.14,30.38,30.13,30.35,164600.0,20.2674,20.4288,20.2607,20.4086,164600.0
2009-04-01 10:20:00,30.36,30.4,30.28,30.35,172400.0,20.4153,20.4422,20.3615,20.4086,172400.0
2009-04-01 10:30:00,30.35,30.36,30.2,30.35,133400.0,20.4086,20.4153,20.3077,20.4086,133400.0
2009-04-01 10:40:00,30.34,30.48,30.33,30.46,172500.0,20.4019,20.496,20.3951,20.4826,172500.0
2009-04-01 10:50:00,30.48,30.66,30.48,30.51,149400.0,20.496,20.6171,20.496,20.5162,149400.0
2009-04-01 11:00:00,30.5,30.64,30.5,30.56,102500.0,20.5095,20.6036,20.5095,20.5498,102500.0
2009-04-01 11:10:00,30.56,30.58,30.47,30.52,57900.0,20.5498,20.5633,20.4893,20.5229,57900.0
2009-04-01 11:20:00,30.52,30.62,30.46,30.6,48000.0,20.5229,20.5902,20.4826,20.5767,48000.0
2009-04-01 11:30:00,30.6,30.8,30.6,30.79,76400.0,20.5767,20.7112,20.5767,20.7045,76400.0
2009-04-01 11:40:00,30.78,30.89,30.78,30.86,77100.0,20.6977,20.7717,20.6977,20.7515,77100.0
2009-04-01 11:50:00,30.86,30.89,30.8,30.89,48900.0,20.7515,20.7717,20.7112,20.7717,48900.0
2009-04-01 12:00:00,30.9,31.07,30.89,31.07,55300.0,20.7784,20.8928,20.7717,20.8928,55300.0
2009-04-01 12:10:00,31.06,31.19,31.06,31.15,91900.0,20.886,20.9734,20.886,20.9465,91900.0
2009-04-01 12:20:00,31.14,31.16,31.08,31.11,47700.0,20.9398,20.9533,20.8995,20.9197,47700.0
2009-04-01 12:30:00,31.11,31.16,31.03,31.07,41400.0,20.9197,20.9533,20.8659,20.8928,41400.0
2009-04-01 12:40:00,31.07,31.1,31.02,31.08,39400.0,20.8928,20.9129,20.8591,20.8995,39400.0
2009-04-01 12:50:00,31.08,31.13,30.99,31.02,87800.0,20.8995,20.9331,20.839,20.8591,87800.0
2009-04-01 13:00:00,31.02,31.09,30.87,30.89,64800.0,20.8591,20.9062,20.7583,20.7717,64800.0
2009-04-01 13:10:00,30.89,30.96,30.86,30.95,41200.0,20.7717,20.8188,20.7515,20.8121,41200.0
2009-04-01 13:20:00,30.95,31.0,30.94,30.97,58100.0,20.8121,20.8457,20.8053,20.8255,58100.0
2009-04-01 13:30:00,30.97,31.08,30.85,31.06,68100.0,20.8255,20.8995,20.7448,20.886,68100.0
2009-04-01 13:40:00,31.06,31.09,30.97,30.99,42700.0,20.886,20.9062,20.8255,20.839,42700.0
2009-04-01 13:50:00,30.99,31.13,30.97,31.05,51900.0,20.839,20.9331,20.8255,20.8793,51900.0
2009-04-01 14:00:00,31.06,31.27,31.05,31.26,74700.0,20.886,21.0272,20.8793,21.0205,74700.0
2009-04-01 14:10:00,31.25,31.47,31.24,31.33,155500.0,21.0138,21.1617,21.0071,21.0676,155500.0
2009-04-01 14:20:00,31.32,31.33,31.24,31.26,40100.0,21.0609,21.0676,21.0071,21.0205,40100.0
2009-04-01 14:30:00,31.26,31.38,31.26,31.37,60000.0,21.0205,21.1012,21.0205,21.0945,60000.0
2009-04-01 14:40:00,31.36,31.4,31.32,31.37,116500.0,21.0878,21.1147,21.0609,21.0945,116500.0
2009-04-01 14:50:00,31.37,31.44,31.34,31.36,69700.0,21.0945,21.1416,21.0743,21.0878,69700.0
2009-04-01 15:00:00,31.37,31.37,31.15,31.15,165700.0,21.0945,21.0945,20.9465,20.9465,165700.0
2009-04-01 15:10:00,31.17,31.17,30.87,31.05,178400.0,20.96,20.96,20.7583,20.8793,178400.0
2009-04-01 15:20:00,31.05,31.11,30.99,31.01,147300.0,20.8793,20.9197,20.839,20.8524,147300.0
2009-04-01 15:30:00,31.01,31.23,30.95,31.2,264900.0,20.8524,21.0003,20.8121,20.9802,264900.0
2009-04-01 15:40:00,31.2,31.26,31.16,31.18,116800.0,20.9802,21.0205,20.9533,20.9667,116800.0
2009-04-01 15:50:00,31.17,31.24,31.1,31.11,204600.0,20.96,21.0071,20.9129,20.9197,204600.0
2009-04-02 09:30:00,31.8,32.5,31.58,32.15,202000.0,21.3836,21.8543,21.2357,21.619,202000.0
2009-04-02 09:40:00,32.17,32.3,32.15,32.25,118900.0,21.6324,21.7199,21.619,21.6862,118900.0
2009-04-02 09:50:00,32.26,32.67,32.22,32.66,152000.0,21.693,21.9687,21.6661,21.9619,152000.0
2009-04-02 10:00:00,32.65,32.77,32.58,32.63,133900.0,21.9552,22.0359,21.9081,21.9418,133900.0
2009-04-02 10:10:00,32.63,32.72,32.54,32.66,145700.0,21.9418,22.0023,21.8812,21.9619,145700.0
2009-04-02 10:20:00,32.66,32.68,32.53,32.56,131900.0,21.9619,21.9754,21.8745,21.8947,131900.0
2009-04-02 10:30:00,32.55,32.62,32.51,32.61,81900.0,21.888,21.935,21.8611,21.9283,81900.0
2009-04-02 10:40:00,32.61,32.78,32.57,32.75,107100.0,21.9283,22.0426,21.9014,22.0225,107100.0
2009-04-02 10:50:00,32.76,32.93,32.74,32.93,72200.0,22.0292,22.1435,22.0157,22.1435,72200.0
2009-04-02 11:00:00,32.92,33.07,32.92,33.0,132300.0,22.1368,22.2376,22.1368,22.1906,132300.0
2009-04-02 11:10:00,33.0,33.19,32.94,33.18,168900.0,22.1906,22.3183,22.1502,22.3116,168900.0
2009-04-02 11:20:00,33.18,33.32,33.17,33.31,76500.0,22.3116,22.4057,22.3049,22.399,76500.0
2009-04-02 11:30:00,33.31,33.35,33.18,33.31,93200.0,22.399,22.4259,22.3116,22.399,93200.0
2009-04-02 11:40:00,33.3,33.32,33.23,33.28,51800.0,22.3923,22.4057,22.3452,22.3788,51800.0
2009-04-02 11:50:00,33.27,33.27,33.18,33.22,54300.0,22.3721,22.3721,22.3116,22.3385,54300.0
2009-04-02 12:00:00,33.22,33.23,33.13,33.19,90500.0,22.3385,22.3452,22.278,22.3183,90500.0
2009-04-02 12:10:00,33.19,33.23,33.17,33.22,77300.0,22.3183,22.3452,22.3049,22.3385,77300.0
2009-04-02 12:20:00,33.21,33.39,33.19,33.34,73900.0,22.3318,22.4528,22.3183,22.4192,73900.0
2009-04-02 12:30:00,33.34,33.41,33.33,33.37,79300.0,22.4192,22.4663,22.4125,22.4394,79300.0
2009-04-02 12:40:00,33.36,33.38,33.27,33.28,135100.0,22.4326,22.4461,22.3721,22.3788,135100.0
2009-04-02 12:50:00,33.27,33.3,33.18,33.18,102800.0,22.3721,22.3923,22.3116,22.3116,102800.0
2009-04-02 13:00:00,33.17,33.18,33.02,33.02,79900.0,22.3049,22.3116,22.204,22.204,79900.0
2009-04-02 13:10:00,33.03,33.05,32.99,33.03,60700.0,22.2107,22.2242,22.1838,22.2107,60700.0
2009-04-02 13:20:00,33.05,33.05,32.89,32.92,100600.0,22.2242,22.2242,22.1166,22.1368,100600.0
2009-04-02 13:30:00,32.92,33.01,32.8,32.8,120100.0,22.1368,22.1973,22.0561,22.0561,120100.0
2009-04-02 13:40:00,32.8,32.82,32.74,32.78,156900.0,22.0561,22.0695,22.0157,22.0426,156900.0
2009-04-02 13:50:00,32.78,32.79,32.62,32.67,176300.0,22.0426,22.0494,21.935,21.9687,176300.0
2009-04-02 14:00:00,32.68,32.95,32.67,32.89,197100.0,21.9754,22.1569,21.9687,22.1166,197100.0
2009-04-02 14:10:00,32.89,32.95,32.8,32.86,186600.0,22.1166,22.1569,22.0561,22.0964,186600.0
2009-04-02 14:20:00,32.88,33.04,32.86,33.02,65600.0,22.1099,22.2175,22.0964,22.204,65600.0
2009-04-02 14:30:00,33.02,33.1,33.01,33.07,67300.0,22.204,22.2578,22.1973,22.2376,67300.0
2009-04-02 14:40:00,33.07,33.19,33.06,33.15,101700.0,22.2376,22.3183,22.2309,22.2914,101700.0
2009-04-02 14:50:00,33.15,33.15,32.86,32.88,115800.0,22.2914,22.2914,22.0964,22.1099,115800.0
2009-04-02 15:00:00,32.88,32.97,32.69,32.77,159400.0,22.1099,22.1704,21.9821,22.0359,159400.0
2009-04-02 15:10:00,32.77,32.85,32.65,32.69,198500.0,22.0359,22.0897,21.9552,21.9821,198500.0
2009-04-02 15:20:00,32.68,32.82,32.61,32.71,248200.0,21.9754,22.0695,21.9283,21.9956,248200.0
2009-04-02 15:30:00,32.71,32.83,32.65,32.7,192700.0,21.9956,22.0763,21.9552,21.9888,192700.0
2009-04-02 15:40:00,32.71,32.84,32.58,32.69,252600.0,21.9956,22.083,21.9081,21.9821,252600.0
2009-04-02 15:50:00,32.68,32.7,32.43,32.55,307800.0,21.9754,21.9888,21.8073,21.888,307800.0
2009-04-03 09:30:00,31.84,32.45,31.71,32.27,248000.0,21.4105,21.8207,21.3231,21.6997,248000.0
2009-04-03 09:40:00,32.29,32.55,32.25,32.31,168000.0,21.7131,21.888,21.6862,21.7266,168000.0
2009-04-03 09:50:00,32.3,32.42,32.16,32.4,91200.0,21.7199,21.8005,21.6257,21.7871,91200.0
2009-04-03 10:00:00,32.38,32.42,31.9,32.04,244000.0,21.7737,21.8005,21.4509,21.545,244000.0
2009-04-03 10:10:00,32.03,32.3,32.03,32.21,140500.0,21.5383,21.7199,21.5383,21.6593,140500.0
2009-04-03 10:20:00,32.2,32.2,32.05,32.17,59600.0,21.6526,21.6526,21.5517,21.6324,59600.0
2009-04-03 10:30:00,32.17,32.2,32.06,32.18,108200.0,21.6324,21.6526,21.5585,21.6392,108200.0
2009-04-03 10:40:00,32.17,32.2,32.02,32.05,180900.0,21.6324,21.6526,21.5316,21.5517,180900.0
2009-04-03 10:50:00,32.06,32.17,32.03,32.04,106700.0,21.5585,21.6324,21.5383,21.545,106700.0
2009-04-03 11:00:00,32.05,32.14,31.97,32.05,73900.0,21.5517,21.6123,21.498,21.5517,73900.0
2009-04-03 11:10:00,32.05,32.09,31.96,32.01,68400.0,21.5517,21.5786,21.4912,21.5248,68400.0
2009-04-03 11:20:00,32.0,32.01,31.88,31.9,68100.0,21.5181,21.5248,21.4374,21.4509,68100.0
2009-04-03 11:30:00,31.91,31.95,31.87,31.9,81100.0,21.4576,21.4845,21.4307,21.4509,81100.0
2009-04-03 11:40:00,31.9,31.95,31.9,31.93,159400.0,21.4509,21.4845,21.4509,21.4711,159400.0
2009-04-03 11:50:00,31.92,32.0,31.92,31.98,150300.0,21.4643,21.5181,21.4643,21.5047,150300.0
2009-04-03 12:00:00,31.97,32.03,31.96,32.0,132700.0,21.498,21.5383,21.4912,21.5181,132700.0
2009-04-03 12:10:00,32.0,32.03,31.98,32.0,211100.0,21.5181,21.5383,21.5047,21.5181,211100.0
2009-04-03 12:20:00,32.0,32.17,31.97,32.16,184100.0,21.5181,21.6324,21.498,21.6257,184100.0
2009-04-03 12:30:00,32.16,32.16,32.09,32.11,97700.0,21.6257,21.6257,21.5786,21.5921,97700.0
2009-04-03 12:40:00,32.12,32.25,32.06,32.06,119600.0,21.5988,21.6862,21.5585,21.5585,119600.0
2009-04-03 12:50:00,32.07,32.09,31.96,32.0,48800.0,21.5652,21.5786,21.4912,21.5181,48800.0
2009-04-03 13:00:00,32.0,32.06,31.91,31.91,140700.0,21.5181,21.5585,21.4576,21.4576,140700.0
2009-04-03 13:10:00,31.92,31.95,31.9,31.95,52100.0,21.4643,21.4845,21.4509,21.4845,52100.0
2009-04-03 13:20:00,31.96,32.05,31.89,32.03,38900.0,21.4912,21.5517,21.4442,21.5383,38900.0
2009-04-03 13:30:00,32.04,32.06,31.92,31.92,54600.0,21.545,21.5585,21.4643,21.4643,54600.0
2009-04-03 13:40:00,31.92,31.94,31.85,31.93,69000.0,21.4643,21.4778,21.4173,21.4711,69000.0
2009-04-03 13:50:00,31.93,32.01,31.9,32.0,98500.0,21.4711,21.5248,21.4509,21.5181,98500.0
2009-04-03 14:00:00,32.0,32.01,31.91,31.95,54700.0,21.5181,21.5248,21.4576,21.4845,54700.0
2009-04-03 14:10:00,31.94,32.07,31.92,32.07,64900.0,21.4778,21.5652,21.4643,21.5652,64900.0
2009-04-03 14:20:00,32.08,32.25,32.06,32.24,103400.0,21.5719,21.6862,21.5585,21.6795,103400.0
2009-04-03 14:30:00,32.23,32.34,32.23,32.33,119800.0,21.6728,21.7468,21.6728,21.74,119800.0
2009-04-03 14:40:00,32.33,32.42,32.31,32.31,142200.0,21.74,21.8005,21.7266,21.7266,142200.0
2009-04-03 14:50:00,32.31,32.46,32.28,32.4,117900.0,21.7266,21.8274,21.7064,21.7871,117900.0
2009-04-03 15:00:00,32.4,32.43,32.16,32.18,126600.0,21.7871,21.8073,21.6257,21.6392,126600.0
2009-04-03 15:10:00,32.18,32.21,32.03,32.13,266200.0,21.6392,21.6593,21.5383,21.6055,266200.0
2009-04-03 15:20:00,32.12,32.17,32.0,32.03,118500.0,21.5988,21.6324,21.5181,21.5383,118500.0
2009-04-03 15:30:00,32.03,32.22,32.03,32.13,162700.0,21.5383,21.6661,21.5383,21.6055,162700.0
2009-04-03 15:40:00,32.11,32.35,32.11,32.26,177400.0,21.5921,21.7535,21.5921,21.693,177400.0
2009-04-03 15:50:00,32.25,32.47,32.25,32.44,299800.0,21.6862,21.8342,21.6862,21.814,299800.0
2009-04-06 09:30:00,32.16,32.35,31.9,32.13,124400.0,21.6257,21.7535,21.4509,21.6055,124400.0
2009-04-06 09:40:00,32.14,32.15,31.85,31.85,78400.0,21.6123,21.619,21.4173,21.4173,78400.0
2009-04-06 09:50:00,31.83,31.87,31.72,31.86,185300.0,21.4038,21.4307,21.3298,21.424,185300.0
2009-04-06 10:00:00,31.86,32.02,31.84,32.0,114700.0,21.424,21.5316,21.4105,21.5181,114700.0
2009-04-06 10:10:00,32.0,32.01,31.81,31.84,139400.0,21.5181,21.5248,21.3904,21.4105,139400.0
2009-04-06 10:20:00,31.84,31.86,31.68,31.7,75100.0,21.4105,21.424,21.3029,21.3164,75100.0
2009-04-06 10:30:00,31.69,31.69,31.63,31.69,57500.0,21.3097,21.3097,21.2693,21.3097,57500.0
2009-04-06 10:40:00,31.68,31.93,31.67,31.91,68100.0,21.3029,21.4711,21.2962,21.4576,68100.0
2009-04-06 10:50:00,31.91,31.98,31.91,31.94,60300.0,21.4576,21.5047,21.4576,21.4778,60300.0
2009-04-06 11:00:00,31.94,31.94,31.69,31.74,65600.0,21.4778,21.4778,21.3097,21.3433,65600.0
2009-04-06 11:10:00,31.74,31.75,31.67,31.71,46900.0,21.3433,21.35,21.2962,21.3231,46900.0
2009-04-06 11:20:00,31.7,31.7,31.57,31.57,137000.0,21.3164,21.3164,21.229,21.229,137000.0
2009-04-06 11:30:00,31.57,31.62,31.52,31.55,100300.0,21.229,21.2626,21.1954,21.2155,100300.0
2009-04-06 11:40:00,31.55,31.63,31.48,31.62,87700.0,21.2155,21.2693,21.1685,21.2626,87700.0
2009-04-06 11:50:00,31.62,31.66,31.6,31.63,69100.0,21.2626,21.2895,21.2491,21.2693,69100.0
2009-04-06 12:00:00,31.63,31.66,31.6,31.65,51300.0,21.2693,21.2895,21.2491,21.2828,51300.0
2009-04-06 12:10:00,31.65,31.65,31.51,31.52,43700.0,21.2828,21.2828,21.1886,21.1954,43700.0
2009-04-06 12:20:00,31.51,31.57,31.49,31.57,24900.0,21.1886,21.229,21.1752,21.229,24900.0
2009-04-06 12:30:00,31.58,31.63,31.53,31.55,97400.0,21.2357,21.2693,21.2021,21.2155,97400.0
2009-04-06 12:40:00,31.55,31.61,31.55,31.61,40400.0,21.2155,21.2559,21.2155,21.2559,40400.0
2009-04-06 12:50:00,31.61,31.71,31.59,31.71,89100.0,21.2559,21.3231,21.2424,21.3231,89100.0
2009-04-06 13:00:00,31.72,31.79,31.71,31.73,23800.0,21.3298,21.3769,21.3231,21.3366,23800.0
2009-04-06 13:10:00,31.73,31.77,31.62,31.62,73300.0,21.3366,21.3635,21.2626,21.2626,73300.0
2009-04-06 13:20:00,31.62,31.73,31.61,31.63,34400.0,21.2626,21.3366,21.2559,21.2693,34400.0
2009-04-06 13:30:00,31.64,31.65,31.55,31.57,45300.0,21.276,21.2828,21.2155,21.229,45300.0
2009-04-06 13:40:00,31.58,31.8,31.55,31.8,52100.0,21.2357,21.3836,21.2155,21.3836,52100.0
2009-04-06 13:50:00,31.79,31.83,31.77,31.81,38200.0,21.3769,21.4038,21.3635,21.3904,38200.0
2009-04-06 14:00:00,31.8,31.87,31.79,31.85,47400.0,21.3836,21.4307,21.3769,21.4173,47400.0
2009-04-06 14:10:00,31.86,31.9,31.74,31.83,51800.0,21.424,21.4509,21.3433,21.4038,51800.0
2009-04-06 14:20:00,31.82,31.89,31.8,31.86,69300.0,21.3971,21.4442,21.3836,21.424,69300.0
2009-04-06 14:30:00,31.87,31.87,31.72,31.79,66800.0,21.4307,21.4307,21.3298,21.3769,66800.0
2009-04-06 14:40:00,31.8,31.91,31.73,31.89,59700.0,21.3836,21.4576,21.3366,21.4442,59700.0
2009-04-06 14:50:00,31.89,32.06,31.86,31.95,77700.0,21.4442,21.5585,21.424,21.4845,77700.0
2009-04-06 15:00:00,31.94,31.99,31.83,31.89,67500.0,21.4778,21.5114,21.4038,21.4442,67500.0
2009-04-06 15:10:00,31.87,32.06,31.81,32.05,89100.0,21.4307,21.5585,21.3904,21.5517,89100.0
2009-04-06 15:20:00,32.06,32.07,31.91,32.02,106700.0,21.5585,21.5652,21.4576,21.5316,106700.0
2009-04-06 15:30:00,32.01,32.18,31.97,32.05,195300.0,21.5248,21.6392,21.498,21.5517,195300.0
2009-04-06 15:40:00,32.06,32.18,32.06,32.11,150400.0,21.5585,21.6392,21.5585,21.5921,150400.0
2009-04-06 15:50:00,32.11,32.28,32.11,32.15,245800.0,21.5921,21.7064,21.5921,21.619,245800.0
2009-04-07 09:30:00,31.9,32.04,31.37,31.5,307800.0,21.4509,21.545,21.0945,21.1819,307800.0
2009-04-07 09:40:00,31.52,31.57,31.25,31.29,117700.0,21.1954,21.229,21.0138,21.0407,117700.0
2009-04-07 09:50:00,31.29,31.31,31.15,31.22,139300.0,21.0407,21.0541,20.9465,20.9936,139300.0
2009-04-07 10:00:00,31.22,31.29,31.04,31.08,124800.0,20.9936,21.0407,20.8726,20.8995,124800.0
2009-04-07 10:10:00,31.07,31.27,31.06,31.24,91300.0,20.8928,21.0272,20.886,21.0071,91300.0
2009-04-07 10:20:00,31.24,31.32,31.12,31.14,143800.0,21.0071,21.0609,20.9264,20.9398,143800.0
2009-04-07 10:30:00,31.14,31.34,31.09,31.29,214600.0,20.9398,21.0743,20.9062,21.0407,214600.0
2009-04-07 10:40:00,31.3,31.47,31.28,31.37,101700.0,21.0474,21.1617,21.034,21.0945,101700.0
2009-04-07 10:50:00,31.36,31.38,31.28,31.31,58700.0,21.0878,21.1012,21.034,21.0541,58700.0
2009-04-07 11:00:00,31.31,31.36,31.19,31.21,81700.0,21.0541,21.0878,20.9734,20.9869,81700.0
2009-04-07 11:10:00,31.21,31.28,31.21,31.24,53900.0,20.9869,21.034,20.9869,21.0071,53900.0
2009-04-07 11:20:00,31.25,31.31,31.22,31.28,115800.0,21.0138,21.0541,20.9936,21.034,115800.0
2009-04-07 11:30:00,31.27,31.36,31.22,31.24,134300.0,21.0272,21.0878,20.9936,21.0071,134300.0
2009-04-07 11:40:00,31.23,31.23,31.16,31.19,42700.0,21.0003,21.0003,20.9533,20.9734,42700.0
2009-04-07 11:50:00,31.19,31.19,31.15,31.16,36000.0,20.9734,20.9734,20.9465,20.9533,36000.0
2009-04-07 12:00:00,31.16,31.21,31.15,31.16,44000.0,20.9533,20.9869,20.9465,20.9533,44000.0
2009-04-07 12:10:00,31.16,31.23,31.16,31.17,67300.0,20.9533,21.0003,20.9533,20.96,67300.0
2009-04-07 12:20:00,31.17,31.17,31.01,31.01,61800.0,20.96,20.96,20.8524,20.8524,61800.0
2009-04-07 12:30:00,31.02,31.03,30.97,30.97,74700.0,20.8591,20.8659,20.8255,20.8255,74700.0
2009-04-07 12:40:00,30.98,31.06,30.98,31.06,47600.0,20.8322,20.886,20.8322,20.886,47600.0
2009-04-07 12:50:00,31.05,31.07,31.03,31.04,35000.0,20.8793,20.8928,20.8659,20.8726,35000.0
2009-04-07 13:00:00,31.05,31.06,30.98,31.0,40600.0,20.8793,20.886,20.8322,20.8457,40600.0
2009-04-07 13:10:00,30.99,31.0,30.89,30.89,106800.0,20.839,20.8457,20.7717,20.7717,106800.0
2009-04-07 13:20:00,30.89,30.9,30.78,30.79,93100.0,20.7717,20.7784,20.6977,20.7045,93100.0
2009-04-07 13:30:00,30.79,30.79,30.68,30.7,57500.0,20.7045,20.7045,20.6305,20.644,57500.0
2009-04-07 13:40:00,30.7,30.77,30.7,30.74,31300.0,20.644,20.691,20.644,20.6708,31300.0
2009-04-07 13:50:00,30.74,30.76,30.69,30.71,47300.0,20.6708,20.6843,20.6372,20.6507,47300.0
2009-04-07 14:00:00,30.7,30.7,30.61,30.67,59400.0,20.644,20.644,20.5834,20.6238,59400.0
2009-04-07 14:10:00,30.66,30.7,30.65,30.68,61000.0,20.6171,20.644,20.6103,20.6305,61000.0
2009-04-07 14:20:00,30.67,30.76,30.65,30.74,59800.0,20.6238,20.6843,20.6103,20.6708,59800.0
2009-04-07 14:30:00,30.74,30.75,30.67,30.67,55600.0,20.6708,20.6776,20.6238,20.6238,55600.0
2009-04-07 14:40:00,30.68,30.71,30.66,30.7,62100.0,20.6305,20.6507,20.6171,20.644,62100.0
2009-04-07 14:50:00,30.69,30.76,30.69,30.75,81900.0,20.6372,20.6843,20.6372,20.6776,81900.0
2009-04-07 15:00:00,30.75,30.81,30.68,30.81,77000.0,20.6776,20.7179,20.6305,20.7179,77000.0
2009-04-07 15:10:00,30.81,30.94,30.81,30.94,126800.0,20.7179,20.8053,20.7179,20.8053,126800.0
2009-04-07 15:20:00,30.93,30.94,30.81,30.82,113900.0,20.7986,20.8053,20.7179,20.7246,113900.0
2009-04-07 15:30:00,30.82,30.92,30.8,30.9,125700.0,20.7246,20.7919,20.7112,20.7784,125700.0
2009-04-07 15:40:00,30.9,31.06,30.85,30.91,238300.0,20.7784,20.886,20.7448,20.7852,238300.0
2009-04-07 15:50:00,30.91,30.93,30.71,30.71,300800.0,20.7852,20.7986,20.6507,20.6507,300800.0
2009-04-08 09:30:00,30.92,31.2,30.85,31.07,100100.0,20.7919,20.9802,20.7448,20.8928,100100.0
2009-04-08 09:40:00,31.08,31.15,30.82,31.11,70200.0,20.8995,20.9465,20.7246,20.9197,70200.0
2009-04-08 09:50:00,31.11,31.11,30.94,30.95,46600.0,20.9197,20.9197,20.8053,20.8121,46600.0
2009-04-08 10:00:00,30.95,30.96,30.72,30.74,86800.0,20.8121,20.8188,20.6574,20.6708,86800.0
2009-04-08 10:10:00,30.72,30.74,30.56,30.57,58700.0,20.6574,20.6708,20.5498,20.5565,58700.0
2009-04-08 10:20:00,30.57,30.57,30.41,30.45,45500.0,20.5565,20.5565,20.4489,20.4758,45500.0
2009-04-08 10:30:00,30.46,30.51,30.37,30.39,43200.0,20.4826,20.5162,20.422,20.4355,43200.0
2009-04-08 10:40:00,30.4,30.52,30.4,30.41,36400.0,20.4422,20.5229,20.4422,20.4489,36400.0
2009-04-08 10:50:00,30.41,30.46,30.38,30.43,45000.0,20.4489,20.4826,20.4288,20.4624,45000.0
2009-04-08 11:00:00,30.43,30.51,30.43,30.51,77400.0,20.4624,20.5162,20.4624,20.5162,77400.0
2009-04-08 11:10:00,30.51,30.52,30.42,30.42,86200.0,20.5162,20.5229,20.4557,20.4557,86200.0
2009-04-08 11:20:00,30.43,30.51,30.42,30.45,83000.0,20.4624,20.5162,20.4557,20.4758,83000.0
2009-04-08 11:30:00,30.46,30.63,30.43,30.61,42600.0,20.4826,20.5969,20.4624,20.5834,42600.0
2009-04-08 11:40:00,30.61,30.62,30.54,30.59,55300.0,20.5834,20.5902,20.5364,20.57,55300.0
2009-04-08 11:50:00,30.6,30.61,30.56,30.56,45800.0,20.5767,20.5834,20.5498,20.5498,45800.0
2009-04-08 12:00:00,30.56,30.57,30.51,30.52,43300.0,20.5498,20.5565,20.5162,20.5229,43300.0
2009-04-08 12:10:00,30.52,30.54,30.45,30.5,51800.0,20.5229,20.5364,20.4758,20.5095,51800.0
2009-04-08 12:20:00,30.5,30.59,30.49,30.56,30100.0,20.5095,20.57,20.5027,20.5498,30100.0
2009-04-08 12:30:00,30.56,30.56,30.52,30.54,24400.0,20.5498,20.5498,20.5229,20.5364,24400.0
2009-04-08 12:40:00,30.54,30.67,30.54,30.65,63600.0,20.5364,20.6238,20.5364,20.6103,63600.0
2009-04-08 12:50:00,30.66,30.71,30.65,30.7,44900.0,20.6171,20.6507,20.6103,20.644,44900.0
2009-04-08 13:00:00,30.7,30.74,30.62,30.63,80100.0,20.644,20.6708,20.5902,20.5969,80100.0
2009-04-08 13:10:00,30.63,30.63,30.56,30.56,49300.0,20.5969,20.5969,20.5498,20.5498,49300.0
2009-04-08 13:20:00,30.57,30.58,30.52,30.56,67300.0,20.5565,20.5633,20.5229,20.5498,67300.0
2009-04-08 13:30:00,30.56,30.6,30.49,30.5,52400.0,20.5498,20.5767,20.5027,20.5095,52400.0
2009-04-08 13:40:00,30.5,30.54,30.49,30.54,69300.0,20.5095,20.5364,20.5027,20.5364,69300.0
2009-04-08 13:50:00,30.54,30.6,30.53,30.59,37800.0,20.5364,20.5767,20.5296,20.57,37800.0
2009-04-08 14:00:00,30.59,30.61,30.44,30.45,82600.0,20.57,20.5834,20.4691,20.4758,82600.0
2009-04-08 14:10:00,30.45,30.52,30.43,30.44,40900.0,20.4758,20.5229,20.4624,20.4691,40900.0
2009-04-08 14:20:00,30.44,30.49,30.4,30.42,66400.0,20.4691,20.5027,20.4422,20.4557,66400.0
2009-04-08 14:30:00,30.43,30.43,30.37,30.39,53300.0,20.4624,20.4624,20.422,20.4355,53300.0
2009-04-08 14:40:00,30.39,30.46,30.35,30.46,71300.0,20.4355,20.4826,20.4086,20.4826,71300.0
2009-04-08 14:50:00,30.46,30.46,30.3,30.38,78200.0,20.4826,20.4826,20.375,20.4288,78200.0
2009-04-08 15:00:00,30.37,30.37,30.22,30.22,107800.0,20.422,20.422,20.3212,20.3212,107800.0
2009-04-08 15:10:00,30.23,30.3,30.18,30.3,126200.0,20.3279,20.375,20.2943,20.375,126200.0
2009-04-08 15:20:00,30.3,30.42,30.28,30.33,109200.0,20.375,20.4557,20.3615,20.3951,109200.0
2009-04-08 15:30:00,30.33,30.46,30.33,30.45,160300.0,20.3951,20.4826,20.3951,20.4758,160300.0
2009-04-08 15:40:00,30.46,30.57,30.43,30.49,204500.0,20.4826,20.5565,20.4624,20.5027,204500.0
2009-04-08 15:50:00,30.49,30.58,30.47,30.58,216900.0,20.5027,20.5633,20.4893,20.5633,216900.0
2009-04-09 09:30:00,32.91,32.91,31.26,31.29,131000.0,22.13,22.13,21.0205,21.0407,131000.0
2009-04-09 09:40:00,31.31,31.68,31.28,31.67,98900.0,21.0541,21.3029,21.034,21.2962,98900.0
2009-04-09 09:50:00,31.68,31.92,31.67,31.92,101100.0,21.3029,21.4643,21.2962,21.4643,101100.0
2009-04-09 10:00:00,31.92,32.17,31.92,32.09,115300.0,21.4643,21.6324,21.4643,21.5786,115300.0
2009-04-09 10:10:00,32.08,32.23,32.03,32.2,72000.0,21.5719,21.6728,21.5383,21.6526,72000.0
2009-04-09 10:20:00,32.2,32.38,32.2,32.35,87900.0,21.6526,21.7737,21.6526,21.7535,87900.0
2009-04-09 10:30:00,32.35,32.45,32.3,32.35,68400.0,21.7535,21.8207,21.7199,21.7535,68400.0
2009-04-09 10:40:00,32.34,32.35,32.14,32.16,58100.0,21.7468,21.7535,21.6123,21.6257,58100.0
2009-04-09 10:50:00,32.15,32.16,32.11,32.12,31700.0,21.619,21.6257,21.5921,21.5988,31700.0
2009-04-09 11:00:00,32.12,32.18,32.07,32.13,60600.0,21.5988,21.6392,21.5652,21.6055,60600.0
2009-04-09 11:10:00,32.13,32.14,32.06,32.13,64300.0,21.6055,21.6123,21.5585,21.6055,64300.0
2009-04-09 11:20:00,32.12,32.15,32.05,32.07,63000.0,21.5988,21.619,21.5517,21.5652,63000.0
2009-04-09 11:30:00,32.07,32.07,32.03,32.04,40600.0,21.5652,21.5652,21.5383,21.545,40600.0
2009-04-09 11:40:00,32.03,32.05,31.94,31.97,49500.0,21.5383,21.5517,21.4778,21.498,49500.0
2009-04-09 11:50:00,31.98,32.12,31.98,32.1,62300.0,21.5047,21.5988,21.5047,21.5854,62300.0
2009-04-09 12:00:00,32.1,32.1,32.02,32.07,69900.0,21.5854,21.5854,21.5316,21.5652,69900.0
2009-04-09 12:10:00,32.07,32.08,31.96,31.98,65600.0,21.5652,21.5719,21.4912,21.5047,65600.0
2009-04-09 12:20:00,31.98,32.15,31.98,32.15,41300.0,21.5047,21.619,21.5047,21.619,41300.0
2009-04-09 12:30:00,32.15,32.17,32.15,32.17,25600.0,21.619,21.6324,21.619,21.6324,25600.0
2009-04-09 12:40:00,32.17,32.22,32.16,32.21,25700.0,21.6324,21.6661,21.6257,21.6593,25700.0
2009-04-09 12:50:00,32.2,32.23,32.2,32.22,23100.0,21.6526,21.6728,21.6526,21.6661,23100.0
2009-04-09 13:00:00,32.23,32.28,32.21,32.27,34600.0,21.6728,21.7064,21.6593,21.6997,34600.0
2009-04-09 13:10:00,32.28,32.28,32.25,32.26,18600.0,21.7064,21.7064,21.6862,21.693,18600.0
2009-04-09 13:20:00,32.26,32.34,32.25,32.34,71100.0,21.693,21.7468,21.6862,21.7468,71100.0
2009-04-09 13:30:00,32.33,32.35,32.28,32.28,39100.0,21.74,21.7535,21.7064,21.7064,39100.0
2009-04-09 13:40:00,32.28,32.29,32.27,32.27,49600.0,21.7064,21.7131,21.6997,21.6997,49600.0
2009-04-09 13:50:00,32.28,32.28,32.26,32.27,39600.0,21.7064,21.7064,21.693,21.6997,39600.0
2009-04-09 14:00:00,32.26,32.28,32.25,32.28,36000.0,21.693,21.7064,21.6862,21.7064,36000.0
2009-04-09 14:10:00,32.27,32.3,32.19,32.22,133200.0,21.6997,21.7199,21.6459,21.6661,133200.0
2009-04-09 14:20:00,32.23,32.31,32.19,32.29,75200.0,21.6728,21.7266,21.6459,21.7131,75200.0
2009-04-09 14:30:00,32.29,32.42,32.29,32.42,86000.0,21.7131,21.8005,21.7131,21.8005,86000.0
2009-04-09 14:40:00,32.41,32.51,32.4,32.48,58100.0,21.7938,21.8611,21.7871,21.8409,58100.0
2009-04-09 14:50:00,32.47,32.5,32.44,32.45,80400.0,21.8342,21.8543,21.814,21.8207,80400.0
2009-04-09 15:00:00,32.45,32.47,32.42,32.45,85300.0,21.8207,21.8342,21.8005,21.8207,85300.0
2009-04-09 15:10:00,32.44,32.48,32.37,32.48,194500.0,21.814,21.8409,21.7669,21.8409,194500.0
2009-04-09 15:20:00,32.48,32.49,32.42,32.46,114600.0,21.8409,21.8476,21.8005,21.8274,114600.0
2009-04-09 15:30:00,32.46,32.49,32.41,32.46,145200.0,21.8274,21.8476,21.7938,21.8274,145200.0
2009-04-09 15:40:00,32.46,32.48,32.37,32.48,175500.0,21.8274,21.8409,21.7669,21.8409,175500.0
2009-04-09 15:50:00,32.48,32.55,32.45,32.54,321400.0,21.8409,21.888,21.8207,21.8812,321400.0
2009-04-13 09:30:00,32.17,32.17,31.6,31.84,178300.0,21.6324,21.6324,21.2491,21.4105,178300.0
2009-04-13 09:40:00,31.84,31.96,31.66,31.68,120900.0,21.4105,21.4912,21.2895,21.3029,120900.0
2009-04-13 09:50:00,31.67,31.78,31.58,31.65,79200.0,21.2962,21.3702,21.2357,21.2828,79200.0
2009-04-13 10:00:00,31.65,32.01,31.64,32.0,94600.0,21.2828,21.5248,21.276,21.5181,94600.0
2009-04-13 10:10:00,32.01,32.11,31.97,32.03,91600.0,21.5248,21.5921,21.498,21.5383,91600.0
2009-04-13 10:20:00,32.03,32.13,31.98,31.99,47400.0,21.5383,21.6055,21.5047,21.5114,47400.0
2009-04-13 10:30:00,32.0,32.02,31.87,31.9,78900.0,21.5181,21.5316,21.4307,21.4509,78900.0
2009-04-13 10:40:00,31.91,32.0,31.86,31.97,77300.0,21.4576,21.5181,21.424,21.498,77300.0
2009-04-13 10:50:00,31.98,32.03,31.9,31.91,52000.0,21.5047,21.5383,21.4509,21.4576,52000.0
2009-04-13 11:00:00,31.92,31.93,31.87,31.91,67200.0,21.4643,21.4711,21.4307,21.4576,67200.0
2009-04-13 11:10:00,31.91,31.99,31.9,31.99,50000.0,21.4576,21.5114,21.4509,21.5114,50000.0
2009-04-13 11:20:00,31.98,32.09,31.92,32.05,46300.0,21.5047,21.5786,21.4643,21.5517,46300.0
2009-04-13 11:30:00,32.04,32.04,31.9,31.91,39300.0,21.545,21.545,21.4509,21.4576,39300.0
2009-04-13 11:40:00,31.92,31.97,31.87,31.92,40400.0,21.4643,21.498,21.4307,21.4643,40400.0
2009-04-13 11:50:00,31.92,31.92,31.8,31.89,44600.0,21.4643,21.4643,21.3836,21.4442,44600.0
2009-04-13 12:00:00,31.9,31.93,31.89,31.91,23600.0,21.4509,21.4711,21.4442,21.4576,23600.0
2009-04-13 12:10:00,31.91,32.02,31.9,32.0,64700.0,21.4576,21.5316,21.4509,21.5181,64700.0
2009-04-13 12:20:00,32.0,32.02,31.99,32.01,53000.0,21.5181,21.5316,21.5114,21.5248,53000.0
2009-04-13 12:30:00,32.01,32.09,32.01,32.03,31800.0,21.5248,21.5786,21.5248,21.5383,31800.0
2009-04-13 12:40:00,32.03,32.1,32.0,32.09,57500.0,21.5383,21.5854,21.5181,21.5786,57500.0
2009-04-13 12:50:00,32.09,32.11,32.04,32.08,35200.0,21.5786,21.5921,21.545,21.5719,35200.0
2009-04-13 13:00:00,32.07,32.07,31.99,32.0,36000.0,21.5652,21.5652,21.5114,21.5181,36000.0
2009-04-13 13:10:00,32.0,32.03,31.99,32.03,29100.0,21.5181,21.5383,21.5114,21.5383,29100.0
2009-04-13 13:20:00,32.04,32.22,32.04,32.14,56100.0,21.545,21.6661,21.545,21.6123,56100.0
2009-04-13 13:30:00,32.14,32.22,32.14,32.15,42500.0,21.6123,21.6661,21.6123,21.619,42500.0
2009-04-13 13:40:00,32.14,32.22,32.14,32.18,40000.0,21.6123,21.6661,21.6123,21.6392,40000.0
2009-04-13 13:50:00,32.17,32.24,32.17,32.22,22000.0,21.6324,21.6795,21.6324,21.6661,22000.0
2009-04-13 14:00:00,32.23,32.25,32.17,32.17,44500.0,21.6728,21.6862,21.6324,21.6324,44500.0
2009-04-13 14:10:00,32.17,32.18,32.11,32.18,41800.0,21.6324,21.6392,21.5921,21.6392,41800.0
2009-04-13 14:20:00,32.19,32.24,32.16,32.16,46500.0,21.6459,21.6795,21.6257,21.6257,46500.0
2009-04-13 14:30:00,32.17,32.24,32.17,32.17,38400.0,21.6324,21.6795,21.6324,21.6324,38400.0
2009-04-13 14:40:00,32.17,32.25,32.11,32.13,60500.0,21.6324,21.6862,21.5921,21.6055,60500.0
2009-04-13 14:50:00,32.13,32.2,32.12,32.12,53300.0,21.6055,21.6526,21.5988,21.5988,53300.0
2009-04-13 15:00:00,32.13,32.25,32.06,32.2,88000.0,21.6055,21.6862,21.5585,21.6526,88000.0
2009-04-13 15:10:00,32.2,32.38,32.18,32.34,72700.0,21.6526,21.7737,21.6392,21.7468,72700.0
2009-04-13 15:20:00,32.35,32.39,32.29,32.34,73200.0,21.7535,21.7804,21.7131,21.7468,73200.0
2009-04-13 15:30:00,32.34,32.46,32.31,32.38,128200.0,21.7468,21.8274,21.7266,21.7737,128200.0
2009-04-13 15:40:00,32.38,32.46,32.31,32.35,175000.0,21.7737,21.8274,21.7266,21.7535,175000.0
2009-04-13 15:50:00,32.36,32.39,32.19,32.2,253900.0,21.7602,21.7804,21.6459,21.6526,253900.0
2009-04-14 09:30:00,31.85,31.85,30.97,31.19,263500.0,21.4173,21.4173,20.8255,20.9734,263500.0
2009-04-14 09:40:00,31.19,31.37,31.03,31.3,162800.0,20.9734,21.0945,20.8659,21.0474,162800.0
2009-04-14 09:50:00,31.32,31.44,31.18,31.3,229700.0,21.0609,21.1416,20.9667,21.0474,229700.0
2009-04-14 10:00:00,31.31,31.65,31.3,31.56,159200.0,21.0541,21.2828,21.0474,21.2222,159200.0
2009-04-14 10:10:00,31.56,31.66,31.52,31.56,67600.0,21.2222,21.2895,21.1954,21.2222,67600.0
2009-04-14 10:20:00,31.57,31.63,31.51,31.61,62600.0,21.229,21.2693,21.1886,21.2559,62600.0
2009-04-14 10:30:00,31.62,31.8,31.61,31.73,65300.0,21.2626,21.3836,21.2559,21.3366,65300.0
2009-04-14 10:40:00,31.75,31.95,31.74,31.91,71100.0,21.35,21.4845,21.3433,21.4576,71100.0
2009-04-14 10:50:00,31.91,31.99,31.79,31.79,93600.0,21.4576,21.5114,21.3769,21.3769,93600.0
2009-04-14 11:00:00,31.78,31.95,31.78,31.84,56800.0,21.3702,21.4845,21.3702,21.4105,56800.0
2009-04-14 11:10:00,31.84,31.85,31.76,31.77,102500.0,21.4105,21.4173,21.3567,21.3635,102500.0
2009-04-14 11:20:00,31.77,31.78,31.65,31.7,108700.0,21.3635,21.3702,21.2828,21.3164,108700.0
2009-04-14 11:30:00,31.69,31.74,31.62,31.74,66000.0,21.3097,21.3433,21.2626,21.3433,66000.0
2009-04-14 11:40:00,31.74,31.9,31.74,31.87,60000.0,21.3433,21.4509,21.3433,21.4307,60000.0
2009-04-14 11:50:00,31.87,31.9,31.83,31.9,42600.0,21.4307,21.4509,21.4038,21.4509,42600.0
2009-04-14 12:00:00,31.89,31.9,31.81,31.81,52000.0,21.4442,21.4509,21.3904,21.3904,52000.0
2009-04-14 12:10:00,31.8,31.8,31.72,31.74,58200.0,21.3836,21.3836,21.3298,21.3433,58200.0
2009-04-14 12:20:00,31.74,31.82,31.74,31.81,52400.0,21.3433,21.3971,21.3433,21.3904,52400.0
2009-04-14 12:30:00,31.8,31.83,31.8,31.82,35900.0,21.3836,21.4038,21.3836,21.3971,35900.0
2009-04-14 12:40:00,31.81,31.81,31.48,31.5,46500.0,21.3904,21.3904,21.1685,21.1819,46500.0
2009-04-14 12:50:00,31.5,31.57,31.5,31.57,45100.0,21.1819,21.229,21.1819,21.229,45100.0
2009-04-14 13:00:00,31.57,31.57,31.41,31.42,98400.0,21.229,21.229,21.1214,21.1281,98400.0
2009-04-14 13:10:00,31.41,31.48,31.37,31.46,61800.0,21.1214,21.1685,21.0945,21.155,61800.0
2009-04-14 13:20:00,31.44,31.58,31.42,31.56,70500.0,21.1416,21.2357,21.1281,21.2222,70500.0
2009-04-14 13:30:00,31.57,31.64,31.56,31.58,99800.0,21.229,21.276,21.2222,21.2357,99800.0
2009-04-14 13:40:00,31.58,31.64,31.54,31.57,61300.0,21.2357,21.276,21.2088,21.229,61300.0
2009-04-14 13:50:00,31.58,31.58,31.49,31.56,39100.0,21.2357,21.2357,21.1752,21.2222,39100.0
2009-04-14 14:00:00,31.56,31.57,31.45,31.46,54300.0,21.2222,21.229,21.1483,21.155,54300.0
2009-04-14 14:10:00,31.44,31.59,31.42,31.56,77400.0,21.1416,21.2424,21.1281,21.2222,77400.0
2009-04-14 14:20:00,31.56,31.74,31.52,31.63,96500.0,21.2222,21.3433,21.1954,21.2693,96500.0
2009-04-14 14:30:00,31.64,31.67,31.55,31.67,62700.0,21.276,21.2962,21.2155,21.2962,62700.0
2009-04-14 14:40:00,31.67,31.67,31.53,31.55,103500.0,21.2962,21.2962,21.2021,21.2155,103500.0
2009-04-14 14:50:00,31.56,31.74,31.48,31.74,74500.0,21.2222,21.3433,21.1685,21.3433,74500.0
2009-04-14 15:00:00,31.74,31.8,31.68,31.69,66300.0,21.3433,21.3836,21.3029,21.3097,66300.0
2009-04-14 15:10:00,31.7,31.83,31.66,31.83,73300.0,21.3164,21.4038,21.2895,21.4038,73300.0
2009-04-14 15:20:00,31.82,31.83,31.66,31.68,66100.0,21.3971,21.4038,21.2895,21.3029,66100.0
2009-04-14 15:30:00,31.67,31.71,31.59,31.61,110900.0,21.2962,21.3231,21.2424,21.2559,110900.0
2009-04-14 15:40:00,31.6,31.74,31.55,31.64,194300.0,21.2491,21.3433,21.2155,21.276,194300.0
2009-04-14 15:50:00,31.65,31.7,31.49,31.55,229100.0,21.2828,21.3164,21.1752,21.2155,229100.0
2009-04-15 09:30:00,31.45,31.51,30.94,31.03,150500.0,21.1483,21.1886,20.8053,20.8659,150500.0
2009-04-15 09:40:00,31.08,31.27,30.98,31.26,93700.0,20.8995,21.0272,20.8322,21.0205,93700.0
2009-04-15 09:50:00,31.25,31.76,31.25,31.71,106800.0,21.0138,21.3567,21.0138,21.3231,106800.0
2009-04-15 10:00:00,31.7,31.77,31.61,31.76,188300.0,21.3164,21.3635,21.2559,21.3567,188300.0
2009-04-15 10:10:00,31.79,31.83,31.5,31.57,66100.0,21.3769,21.4038,21.1819,21.229,66100.0
2009-04-15 10:20:00,31.57,31.6,31.43,31.49,86800.0,21.229,21.2491,21.1348,21.1752,86800.0
2009-04-15 10:30:00,31.49,31.52,31.41,31.48,54500.0,21.1752,21.1954,21.1214,21.1685,54500.0
2009-04-15 10:40:00,31.49,31.58,31.44,31.47,36600.0,21.1752,21.2357,21.1416,21.1617,36600.0
2009-04-15 10:50:00,31.47,31.47,31.36,31.36,41500.0,21.1617,21.1617,21.0878,21.0878,41500.0
2009-04-15 11:00:00,31.37,31.41,31.28,31.29,53900.0,21.0945,21.1214,21.034,21.0407,53900.0
2009-04-15 11:10:00,31.3,31.42,31.25,31.41,160200.0,21.0474,21.1281,21.0138,21.1214,160200.0
2009-04-15 11:20:00,31.41,31.41,31.36,31.36,168700.0,21.1214,21.1214,21.0878,21.0878,168700.0
2009-04-15 11:30:00,31.37,31.45,31.34,31.38,269800.0,21.0945,21.1483,21.0743,21.1012,269800.0
2009-04-15 11:40:00,31.38,31.42,31.33,31.36,40100.0,21.1012,21.1281,21.0676,21.0878,40100.0
2009-04-15 11:50:00,31.36,31.45,31.35,31.39,73400.0,21.0878,21.1483,21.081,21.1079,73400.0
2009-04-15 12:00:00,31.4,31.41,31.29,31.36,95700.0,21.1147,21.1214,21.0407,21.0878,95700.0
2009-04-15 12:10:00,31.36,31.41,31.35,31.37,131400.0,21.0878,21.1214,21.081,21.0945,131400.0
2009-04-15 12:20:00,31.36,31.41,31.36,31.37,82400.0,21.0878,21.1214,21.0878,21.0945,82400.0
2009-04-15 12:30:00,31.38,31.46,31.36,31.39,144900.0,21.1012,21.155,21.0878,21.1079,144900.0
2009-04-15 12:40:00,31.39,31.39,31.31,31.33,216000.0,21.1079,21.1079,21.0541,21.0676,216000.0
2009-04-15 12:50:00,31.34,31.39,31.34,31.37,108600.0,21.0743,21.1079,21.0743,21.0945,108600.0
2009-04-15 13:00:00,31.37,31.4,31.3,31.31,85600.0,21.0945,21.1147,21.0474,21.0541,85600.0
2009-04-15 13:10:00,31.31,31.36,31.29,31.34,78100.0,21.0541,21.0878,21.0407,21.0743,78100.0
2009-04-15 13:20:00,31.35,31.37,31.26,31.31,102200.0,21.081,21.0945,21.0205,21.0541,102200.0
2009-04-15 13:30:00,31.31,31.34,31.29,31.31,57300.0,21.0541,21.0743,21.0407,21.0541,57300.0
2009-04-15 13:40:00,31.3,31.3,31.16,31.16,56900.0,21.0474,21.0474,20.9533,20.9533,56900.0
2009-04-15 13:50:00,31.17,31.26,31.14,31.26,33500.0,20.96,21.0205,20.9398,21.0205,33500.0
2009-04-15 14:00:00,31.26,31.4,31.22,31.34,86200.0,21.0205,21.1147,20.9936,21.0743,86200.0
2009-04-15 14:10:00,31.34,31.35,31.06,31.07,68300.0,21.0743,21.081,20.886,20.8928,68300.0
2009-04-15 14:20:00,31.07,31.08,30.98,30.99,88900.0,20.8928,20.8995,20.8322,20.839,88900.0
2009-04-15 14:30:00,30.99,31.06,30.94,30.97,108700.0,20.839,20.886,20.8053,20.8255,108700.0
2009-04-15 14:40:00,30.98,30.99,30.87,30.9,133400.0,20.8322,20.839,20.7583,20.7784,133400.0
2009-04-15 14:50:00,30.9,30.91,30.81,30.9,147600.0,20.7784,20.7852,20.7179,20.7784,147600.0
2009-04-15 15:00:00,30.89,31.0,30.89,30.95,228700.0,20.7717,20.8457,20.7717,20.8121,228700.0
2009-04-15 15:10:00,30.95,31.28,30.91,31.26,212800.0,20.8121,21.034,20.7852,21.0205,212800.0
2009-04-15 15:20:00,31.25,31.34,31.2,31.27,226200.0,21.0138,21.0743,20.9802,21.0272,226200.0
2009-04-15 15:30:00,31.26,31.34,31.19,31.23,160800.0,21.0205,21.0743,20.9734,21.0003,160800.0
2009-04-15 15:40:00,31.24,31.33,31.19,31.25,226600.0,21.0071,21.0676,20.9734,21.0138,226600.0
2009-04-15 15:50:00,31.25,31.27,31.16,31.17,752400.0,21.0138,21.0272,20.9533,20.96,752400.0
2009-04-16 09:30:00,32.99,34.06,32.5,33.26,834400.0,22.1838,22.9034,21.8543,22.3654,834400.0
2009-04-16 09:40:00,33.24,33.5,33.06,33.14,612300.0,22.352,22.5268,22.2309,22.2847,612300.0
2009-04-16 09:50:00,33.14,33.15,32.85,33.01,630800.0,22.2847,22.2914,22.0897,22.1973,630800.0
2009-04-16 10:00:00,33.0,33.34,32.86,33.1,627400.0,22.1906,22.4192,22.0964,22.2578,627400.0
2009-04-16 10:10:00,33.1,33.47,33.09,33.13,284400.0,22.2578,22.5066,22.2511,22.278,284400.0
2009-04-16 10:20:00,33.12,33.34,33.07,33.28,365900.0,22.2713,22.4192,22.2376,22.3788,365900.0
2009-04-16 10:30:00,33.28,33.47,33.25,33.34,372500.0,22.3788,22.5066,22.3587,22.4192,372500.0
2009-04-16 10:40:00,33.35,33.38,32.93,33.04,305000.0,22.4259,22.4461,22.1435,22.2175,305000.0
2009-04-16 10:50:00,33.05,33.35,32.99,33.33,269000.0,22.2242,22.4259,22.1838,22.4125,269000.0
2009-04-16 11:00:00,33.33,33.35,33.16,33.31,178300.0,22.4125,22.4259,22.2982,22.399,178300.0
2009-04-16 11:10:00,33.31,33.38,33.22,33.34,190400.0,22.399,22.4461,22.3385,22.4192,190400.0
2009-04-16 11:20:00,33.34,33.37,33.17,33.25,185100.0,22.4192,22.4394,22.3049,22.3587,185100.0
2009-04-16 11:30:00,33.25,33.41,33.18,33.37,153300.0,22.3587,22.4663,22.3116,22.4394,153300.0
2009-04-16 11:40:00,33.38,33.48,33.32,33.46,167600.0,22.4461,22.5133,22.4057,22.4999,167600.0
2009-04-16 11:50:00,33.46,33.59,33.39,33.5,147600.0,22.4999,22.5873,22.4528,22.5268,147600.0
2009-04-16 12:00:00,33.49,33.52,33.41,33.46,93500.0,22.5201,22.5402,22.4663,22.4999,93500.0
2009-04-16 12:10:00,33.46,33.54,33.45,33.51,134200.0,22.4999,22.5537,22.4932,22.5335,134200.0
2009-04-16 12:20:00,33.5,33.53,33.11,33.33,283100.0,22.5268,22.547,22.2645,22.4125,283100.0
2009-04-16 12:30:00,33.32,33.38,33.29,33.33,69300.0,22.4057,22.4461,22.3856,22.4125,69300.0
2009-04-16 12:40:00,33.33,33.4,33.29,33.3,121200.0,22.4125,22.4595,22.3856,22.3923,121200.0
2009-04-16 12:50:00,33.32,33.47,33.32,33.35,149300.0,22.4057,22.5066,22.4057,22.4259,149300.0
2009-04-16 13:00:00,33.35,33.46,33.32,33.4,226000.0,22.4259,22.4999,22.4057,22.4595,226000.0
2009-04-16 13:10:00,33.4,33.4,33.29,33.35,91100.0,22.4595,22.4595,22.3856,22.4259,91100.0
2009-04-16 13:20:00,33.35,33.37,33.16,33.17,147100.0,22.4259,22.4394,22.2982,22.3049,147100.0
2009-04-16 13:30:00,33.17,33.28,33.04,33.05,222500.0,22.3049,22.3788,22.2175,22.2242,222500.0
2009-04-16 13:40:00,33.05,33.26,33.04,33.2,70900.0,22.2242,22.3654,22.2175,22.3251,70900.0
2009-04-16 13:50:00,33.2,33.34,33.19,33.29,101600.0,22.3251,22.4192,22.3183,22.3856,101600.0
2009-04-16 14:00:00,33.29,33.32,33.17,33.27,118900.0,22.3856,22.4057,22.3049,22.3721,118900.0
2009-04-16 14:10:00,33.26,33.31,33.18,33.26,145100.0,22.3654,22.399,22.3116,22.3654,145100.0
2009-04-16 14:20:00,33.26,33.31,33.14,33.23,138700.0,22.3654,22.399,22.2847,22.3452,138700.0
2009-04-16 14:30:00,33.24,33.26,33.2,33.21,172600.0,22.352,22.3654,22.3251,22.3318,172600.0
2009-04-16 14:40:00,33.21,33.4,33.19,33.38,122300.0,22.3318,22.4595,22.3183,22.4461,122300.0
2009-04-16 14:50:00,33.36,33.37,33.28,33.29,133600.0,22.4326,22.4394,22.3788,22.3856,133600.0
2009-04-16 15:00:00,33.29,33.34,33.25,33.31,168200.0,22.3856,22.4192,22.3587,22.399,168200.0
2009-04-16 15:10:00,33.31,33.37,33.23,33.29,153400.0,22.399,22.4394,22.3452,22.3856,153400.0
2009-04-16 15:20:00,33.3,33.45,33.24,33.32,237900.0,22.3923,22.4932,22.352,22.4057,237900.0
2009-04-16 15:30:00,33.32,33.61,33.31,33.6,225100.0,22.4057,22.6008,22.399,22.594,225100.0
2009-04-16 15:40:00,33.59,33.59,33.32,33.37,253300.0,22.5873,22.5873,22.4057,22.4394,253300.0
2009-04-16 15:50:00,33.38,33.39,33.0,33.08,445100.0,22.4461,22.4528,22.1906,22.2444,445100.0
2009-04-17 09:30:00,32.22,33.05,32.22,32.8,751700.0,21.6661,22.2242,21.6661,22.0561,751700.0
2009-04-17 09:40:00,32.79,32.81,32.47,32.58,225600.0,22.0494,22.0628,21.8342,21.9081,225600.0
2009-04-17 09:50:00,32.58,33.02,32.48,32.8,189800.0,21.9081,22.204,21.8409,22.0561,189800.0
2009-04-17 10:00:00,32.8,33.07,32.76,32.93,125700.0,22.0561,22.2376,22.0292,22.1435,125700.0
2009-04-17 10:10:00,32.93,32.98,32.81,32.81,84600.0,22.1435,22.1771,22.0628,22.0628,84600.0
2009-04-17 10:20:00,32.8,32.82,32.62,32.66,85300.0,22.0561,22.0695,21.935,21.9619,85300.0
2009-04-17 10:30:00,32.65,32.67,32.39,32.5,189700.0,21.9552,21.9687,21.7804,21.8543,189700.0
2009-04-17 10:40:00,32.5,32.53,32.43,32.52,145200.0,21.8543,21.8745,21.8073,21.8678,145200.0
2009-04-17 10:50:00,32.51,32.56,32.37,32.42,46400.0,21.8611,21.8947,21.7669,21.8005,46400.0
2009-04-17 11:00:00,32.42,32.51,32.37,32.51,51100.0,21.8005,21.8611,21.7669,21.8611,51100.0
2009-04-17 11:10:00,32.51,32.63,32.49,32.61,125600.0,21.8611,21.9418,21.8476,21.9283,125600.0
2009-04-17 11:20:00,32.61,32.7,32.56,32.67,95300.0,21.9283,21.9888,21.8947,21.9687,95300.0
2009-04-17 11:30:00,32.67,32.81,32.6,32.81,84200.0,21.9687,22.0628,21.9216,22.0628,84200.0
2009-04-17 11:40:00,32.81,32.81,32.59,32.7,93400.0,22.0628,22.0628,21.9149,21.9888,93400.0
2009-04-17 11:50:00,32.7,32.73,32.64,32.65,48200.0,21.9888,22.009,21.9485,21.9552,48200.0
2009-04-17 12:00:00,32.65,32.82,32.63,32.81,107500.0,21.9552,22.0695,21.9418,22.0628,107500.0
2009-04-17 12:10:00,32.81,32.81,32.57,32.64,144500.0,22.0628,22.0628,21.9014,21.9485,144500.0
2009-04-17 12:20:00,32.65,32.75,32.64,32.69,53900.0,21.9552,22.0225,21.9485,21.9821,53900.0
2009-04-17 12:30:00,32.69,32.69,32.56,32.61,65900.0,21.9821,21.9821,21.8947,21.9283,65900.0
2009-04-17 12:40:00,32.6,32.75,32.6,32.67,178700.0,21.9216,22.0225,21.9216,21.9687,178700.0
2009-04-17 12:50:00,32.69,32.73,32.6,32.7,119400.0,21.9821,22.009,21.9216,21.9888,119400.0
2009-04-17 13:00:00,32.7,32.73,32.64,32.72,66000.0,21.9888,22.009,21.9485,22.0023,66000.0
2009-04-17 13:10:00,32.73,32.75,32.67,32.69,68200.0,22.009,22.0225,21.9687,21.9821,68200.0
2009-04-17 13:20:00,32.69,32.75,32.67,32.74,113900.0,21.9821,22.0225,21.9687,22.0157,113900.0
2009-04-17 13:30:00,32.74,32.79,32.7,32.76,81900.0,22.0157,22.0494,21.9888,22.0292,81900.0
2009-04-17 13:40:00,32.76,32.76,32.66,32.71,77300.0,22.0292,22.0292,21.9619,21.9956,77300.0
2009-04-17 13:50:00,32.7,32.75,32.7,32.73,40200.0,21.9888,22.0225,21.9888,22.009,40200.0
2009-04-17 14:00:00,32.73,32.74,32.53,32.56,149800.0,22.009,22.0157,21.8745,21.8947,149800.0
2009-04-17 14:10:00,32.56,32.64,32.53,32.59,96300.0,21.8947,21.9485,21.8745,21.9149,96300.0
2009-04-17 14:20:00,32.59,32.6,32.51,32.55,97700.0,21.9149,21.9216,21.8611,21.888,97700.0
2009-04-17 14:30:00,32.55,32.61,32.55,32.59,79100.0,21.888,21.9283,21.888,21.9149,79100.0
2009-04-17 14:40:00,32.6,32.61,32.52,32.54,152100.0,21.9216,21.9283,21.8678,21.8812,152100.0
2009-04-17 14:50:00,32.53,32.54,32.46,32.5,230800.0,21.8745,21.8812,21.8274,21.8543,230800.0
2009-04-17 15:00:00,32.5,32.52,32.43,32.49,94500.0,21.8543,21.8678,21.8073,21.8476,94500.0
2009-04-17 15:10:00,32.49,32.53,32.44,32.45,167300.0,21.8476,21.8745,21.814,21.8207,167300.0
2009-04-17 15:20:00,32.44,32.53,32.37,32.4,130300.0,21.814,21.8745,21.7669,21.7871,130300.0
2009-04-17 15:30:00,32.39,32.44,32.26,32.39,199400.0,21.7804,21.814,21.693,21.7804,199400.0
2009-04-17 15:40:00,32.39,32.47,32.16,32.25,313800.0,21.7804,21.8342,21.6257,21.6862,313800.0
2009-04-17 15:50:00,32.26,32.34,32.13,32.27,469600.0,21.693,21.7468,21.6055,21.6997,469600.0
2009-04-20 09:30:00,31.75,32.13,31.25,31.59,176800.0,21.35,21.6055,21.0138,21.2424,176800.0
2009-04-20 09:40:00,31.61,31.71,31.54,31.61,156600.0,21.2559,21.3231,21.2088,21.2559,156600.0
2009-04-20 09:50:00,31.61,31.61,31.5,31.54,150800.0,21.2559,21.2559,21.1819,21.2088,150800.0
2009-04-20 10:00:00,31.53,31.55,31.41,31.43,113300.0,21.2021,21.2155,21.1214,21.1348,113300.0
2009-04-20 10:10:00,31.43,31.46,31.21,31.25,106100.0,21.1348,21.155,20.9869,21.0138,106100.0
2009-04-20 10:20:00,31.24,31.43,31.24,31.4,119600.0,21.0071,21.1348,21.0071,21.1147,119600.0
2009-04-20 10:30:00,31.41,31.41,31.2,31.22,95300.0,21.1214,21.1214,20.9802,20.9936,95300.0
2009-04-20 10:40:00,31.22,31.24,31.15,31.18,58700.0,20.9936,21.0071,20.9465,20.9667,58700.0
2009-04-20 10:50:00,31.19,31.31,31.19,31.26,53600.0,20.9734,21.0541,20.9734,21.0205,53600.0
2009-04-20 11:00:00,31.24,31.28,31.16,31.22,31000.0,21.0071,21.034,20.9533,20.9936,31000.0
2009-04-20 11:10:00,31.22,31.36,31.22,31.36,54500.0,20.9936,21.0878,20.9936,21.0878,54500.0
2009-04-20 11:20:00,31.36,31.43,31.33,31.42,68200.0,21.0878,21.1348,21.0676,21.1281,68200.0
2009-04-20 11:30:00,31.41,31.46,31.32,31.33,56600.0,21.1214,21.155,21.0609,21.0676,56600.0
2009-04-20 11:40:00,31.32,31.35,31.25,31.34,44700.0,21.0609,21.081,21.0138,21.0743,44700.0
2009-04-20 11:50:00,31.33,31.47,31.33,31.4,61100.0,21.0676,21.1617,21.0676,21.1147,61100.0
2009-04-20 12:00:00,31.41,31.43,31.3,31.41,49000.0,21.1214,21.1348,21.0474,21.1214,49000.0
2009-04-20 12:10:00,31.41,31.45,31.36,31.39,46400.0,21.1214,21.1483,21.0878,21.1079,46400.0
2009-04-20 12:20:00,31.39,31.45,31.38,31.42,44100.0,21.1079,21.1483,21.1012,21.1281,44100.0
2009-04-20 12:30:00,31.43,31.45,31.37,31.37,53700.0,21.1348,21.1483,21.0945,21.0945,53700.0
2009-04-20 12:40:00,31.37,31.44,31.36,31.43,37800.0,21.0945,21.1416,21.0878,21.1348,37800.0
2009-04-20 12:50:00,31.43,31.5,31.41,31.5,39300.0,21.1348,21.1819,21.1214,21.1819,39300.0
2009-04-20 13:00:00,31.5,31.5,31.32,31.32,38800.0,21.1819,21.1819,21.0609,21.0609,38800.0
2009-04-20 13:10:00,31.32,31.33,31.24,31.25,92600.0,21.0609,21.0676,21.0071,21.0138,92600.0
2009-04-20 13:20:00,31.25,31.26,31.22,31.22,76400.0,21.0138,21.0205,20.9936,20.9936,76400.0
2009-04-20 13:30:00,31.22,31.33,31.2,31.3,62300.0,20.9936,21.0676,20.9802,21.0474,62300.0
2009-04-20 13:40:00,31.3,31.37,31.26,31.28,67500.0,21.0474,21.0945,21.0205,21.034,67500.0
2009-04-20 13:50:00,31.28,31.36,31.25,31.32,52800.0,21.034,21.0878,21.0138,21.0609,52800.0
2009-04-20 14:00:00,31.31,31.31,31.24,31.26,62900.0,21.0541,21.0541,21.0071,21.0205,62900.0
2009-04-20 14:10:00,31.26,31.26,31.18,31.21,63600.0,21.0205,21.0205,20.9667,20.9869,63600.0
2009-04-20 14:20:00,31.2,31.28,31.19,31.25,82600.0,20.9802,21.034,20.9734,21.0138,82600.0
2009-04-20 14:30:00,31.24,31.26,31.21,31.23,68400.0,21.0071,21.0205,20.9869,21.0003,68400.0
2009-04-20 14:40:00,31.23,31.32,31.23,31.27,46000.0,21.0003,21.0609,21.0003,21.0272,46000.0
2009-04-20 14:50:00,31.27,31.29,31.15,31.18,81200.0,21.0272,21.0407,20.9465,20.9667,81200.0
2009-04-20 15:00:00,31.18,31.24,31.17,31.19,92900.0,20.9667,21.0071,20.96,20.9734,92900.0
2009-04-20 15:10:00,31.18,31.23,31.15,31.16,112600.0,20.9667,21.0003,20.9465,20.9533,112600.0
2009-04-20 15:20:00,31.16,31.26,31.15,31.25,134000.0,20.9533,21.0205,20.9465,21.0138,134000.0
2009-04-20 15:30:00,31.25,31.39,31.2,31.22,181000.0,21.0138,21.1079,20.9802,20.9936,181000.0
2009-04-20 15:40:00,31.21,31.37,31.17,31.31,198200.0,20.9869,21.0945,20.96,21.0541,198200.0
2009-04-20 15:50:00,31.32,31.32,31.21,31.22,313400.0,21.0609,21.0609,20.9869,20.9936,313400.0
2009-04-21 09:30:00,30.95,31.77,30.95,31.67,165600.0,20.8121,21.3635,20.8121,21.2962,165600.0
2009-04-21 09:40:00,31.65,31.68,31.47,31.57,92700.0,21.2828,21.3029,21.1617,21.229,92700.0
2009-04-21 09:50:00,31.57,31.76,31.55,31.7,155000.0,21.229,21.3567,21.2155,21.3164,155000.0
2009-04-21 10:00:00,31.7,31.7,31.45,31.59,114100.0,21.3164,21.3164,21.1483,21.2424,114100.0
2009-04-21 10:10:00,31.58,31.64,31.33,31.33,96700.0,21.2357,21.276,21.0676,21.0676,96700.0
2009-04-21 10:20:00,31.33,31.33,31.08,31.28,116500.0,21.0676,21.0676,20.8995,21.034,116500.0
2009-04-21 10:30:00,31.28,31.34,31.21,31.3,69800.0,21.034,21.0743,20.9869,21.0474,69800.0
2009-04-21 10:40:00,31.3,31.38,31.27,31.28,83400.0,21.0474,21.1012,21.0272,21.034,83400.0
2009-04-21 10:50:00,31.28,31.33,31.19,31.32,63700.0,21.034,21.0676,20.9734,21.0609,63700.0
2009-04-21 11:00:00,31.33,31.42,31.3,31.3,72800.0,21.0676,21.1281,21.0474,21.0474,72800.0
2009-04-21 11:10:00,31.31,31.56,31.3,31.56,75100.0,21.0541,21.2222,21.0474,21.2222,75100.0
2009-04-21 11:20:00,31.56,31.6,31.46,31.47,68300.0,21.2222,21.2491,21.155,21.1617,68300.0
2009-04-21 11:30:00,31.46,31.56,31.46,31.54,65600.0,21.155,21.2222,21.155,21.2088,65600.0
2009-04-21 11:40:00,31.55,31.78,31.53,31.76,83700.0,21.2155,21.3702,21.2021,21.3567,83700.0
2009-04-21 11:50:00,31.76,31.88,31.74,31.78,91800.0,21.3567,21.4374,21.3433,21.3702,91800.0
2009-04-21 12:00:00,31.79,31.99,31.79,31.93,101300.0,21.3769,21.5114,21.3769,21.4711,101300.0
2009-04-21 12:10:00,31.92,31.97,31.88,31.96,34100.0,21.4643,21.498,21.4374,21.4912,34100.0
2009-04-21 12:20:00,31.95,32.0,31.86,31.91,73200.0,21.4845,21.5181,21.424,21.4576,73200.0
2009-04-21 12:30:00,31.93,32.0,31.91,31.94,74000.0,21.4711,21.5181,21.4576,21.4778,74000.0
2009-04-21 12:40:00,31.94,31.98,31.89,31.95,37800.0,21.4778,21.5047,21.4442,21.4845,37800.0
2009-04-21 12:50:00,31.95,31.96,31.72,31.73,42200.0,21.4845,21.4912,21.3298,21.3366,42200.0
2009-04-21 13:00:00,31.72,31.77,31.71,31.75,27000.0,21.3298,21.3635,21.3231,21.35,27000.0
2009-04-21 13:10:00,31.75,31.83,31.67,31.67,62700.0,21.35,21.4038,21.2962,21.2962,62700.0
2009-04-21 13:20:00,31.67,31.71,31.65,31.7,42300.0,21.2962,21.3231,21.2828,21.3164,42300.0
2009-04-21 13:30:00,31.7,31.72,31.59,31.63,37600.0,21.3164,21.3298,21.2424,21.2693,37600.0
2009-04-21 13:40:00,31.63,31.77,31.63,31.75,47400.0,21.2693,21.3635,21.2693,21.35,47400.0
2009-04-21 13:50:00,31.74,31.74,31.63,31.67,34900.0,21.3433,21.3433,21.2693,21.2962,34900.0
2009-04-21 14:00:00,31.67,31.79,31.6,31.68,52700.0,21.2962,21.3769,21.2491,21.3029,52700.0
2009-04-21 14:10:00,31.68,31.7,31.54,31.6,61200.0,21.3029,21.3164,21.2088,21.2491,61200.0
2009-04-21 14:20:00,31.6,31.74,31.59,31.71,67600.0,21.2491,21.3433,21.2424,21.3231,67600.0
2009-04-21 14:30:00,31.72,31.78,31.68,31.69,122800.0,21.3298,21.3702,21.3029,21.3097,122800.0
2009-04-21 14:40:00,31.7,31.73,31.66,31.7,79500.0,21.3164,21.3366,21.2895,21.3164,79500.0
2009-04-21 14:50:00,31.69,31.7,31.55,31.61,75800.0,21.3097,21.3164,21.2155,21.2559,75800.0
2009-04-21 15:00:00,31.61,31.82,31.57,31.78,91600.0,21.2559,21.3971,21.229,21.3702,91600.0
2009-04-21 15:10:00,31.79,31.84,31.72,31.82,181000.0,21.3769,21.4105,21.3298,21.3971,181000.0
2009-04-21 15:20:00,31.81,31.82,31.64,31.65,137800.0,21.3904,21.3971,21.276,21.2828,137800.0
2009-04-21 15:30:00,31.64,31.7,31.6,31.7,189700.0,21.276,21.3164,21.2491,21.3164,189700.0
2009-04-21 15:40:00,31.7,31.75,31.56,31.61,228400.0,21.3164,21.35,21.2222,21.2559,228400.0
2009-04-21 15:50:00,31.61,31.82,31.61,31.78,194700.0,21.2559,21.3971,21.2559,21.3702,194700.0
2009-04-22 09:30:00,31.52,31.97,31.16,31.93,89200.0,21.1954,21.498,20.9533,21.4711,89200.0
2009-04-22 09:40:00,31.93,32.04,31.86,32.01,118200.0,21.4711,21.545,21.424,21.5248,118200.0
2009-04-22 09:50:00,32.01,32.36,31.85,32.28,116400.0,21.5248,21.7602,21.4173,21.7064,116400.0
2009-04-22 10:00:00,32.28,32.68,32.27,32.6,191700.0,21.7064,21.9754,21.6997,21.9216,191700.0
2009-04-22 10:10:00,32.61,32.95,32.57,32.9,161400.0,21.9283,22.1569,21.9014,22.1233,161400.0
2009-04-22 10:20:00,32.9,33.38,32.87,33.34,241200.0,22.1233,22.4461,22.1031,22.4192,241200.0
2009-04-22 10:30:00,33.32,33.66,33.31,33.65,378000.0,22.4057,22.6344,22.399,22.6277,378000.0
2009-04-22 10:40:00,33.64,33.71,33.54,33.68,162300.0,22.6209,22.668,22.5537,22.6478,162300.0
2009-04-22 10:50:00,33.67,33.74,33.58,33.6,200800.0,22.6411,22.6882,22.5806,22.594,200800.0
2009-04-22 11:00:00,33.6,33.73,33.53,33.67,114500.0,22.594,22.6814,22.547,22.6411,114500.0
2009-04-22 11:10:00,33.67,33.82,33.59,33.74,104200.0,22.6411,22.742,22.5873,22.6882,104200.0
2009-04-22 11:20:00,33.74,33.74,33.59,33.64,88300.0,22.6882,22.6882,22.5873,22.6209,88300.0
2009-04-22 11:30:00,33.65,33.74,33.62,33.71,58900.0,22.6277,22.6882,22.6075,22.668,58900.0
2009-04-22 11:40:00,33.72,33.73,33.69,33.71,75700.0,22.6747,22.6814,22.6545,22.668,75700.0
2009-04-22 11:50:00,33.71,33.76,33.68,33.74,58300.0,22.668,22.7016,22.6478,22.6882,58300.0
2009-04-22 12:00:00,33.74,33.76,33.65,33.74,60300.0,22.6882,22.7016,22.6277,22.6882,60300.0
2009-04-22 12:10:00,33.73,33.76,33.65,33.65,47300.0,22.6814,22.7016,22.6277,22.6277,47300.0
2009-04-22 12:20:00,33.65,33.67,33.49,33.51,76400.0,22.6277,22.6411,22.5201,22.5335,76400.0
2009-04-22 12:30:00,33.5,33.5,33.31,33.34,90200.0,22.5268,22.5268,22.399,22.4192,90200.0
2009-04-22 12:40:00,33.34,33.36,33.12,33.17,113100.0,22.4192,22.4326,22.2713,22.3049,113100.0
2009-04-22 12:50:00,33.17,33.28,33.07,33.21,99100.0,22.3049,22.3788,22.2376,22.3318,99100.0
2009-04-22 13:00:00,33.2,33.31,33.14,33.22,78000.0,22.3251,22.399,22.2847,22.3385,78000.0
2009-04-22 13:10:00,33.22,33.33,33.12,33.26,69500.0,22.3385,22.4125,22.2713,22.3654,69500.0
2009-04-22 13:20:00,33.27,33.38,33.27,33.35,35500.0,22.3721,22.4461,22.3721,22.4259,35500.0
2009-04-22 13:30:00,33.35,33.45,33.29,33.38,45100.0,22.4259,22.4932,22.3856,22.4461,45100.0
2009-04-22 13:40:00,33.38,33.39,33.26,33.34,35500.0,22.4461,22.4528,22.3654,22.4192,35500.0
2009-04-22 13:50:00,33.34,33.35,33.19,33.21,50400.0,22.4192,22.4259,22.3183,22.3318,50400.0
2009-04-22 14:00:00,33.21,33.3,33.16,33.24,61000.0,22.3318,22.3923,22.2982,22.352,61000.0
2009-04-22 14:10:00,33.25,33.44,33.23,33.42,47600.0,22.3587,22.4864,22.3452,22.473,47600.0
2009-04-22 14:20:00,33.42,33.51,33.42,33.49,65400.0,22.473,22.5335,22.473,22.5201,65400.0
2009-04-22 14:30:00,33.49,33.69,33.49,33.65,109400.0,22.5201,22.6545,22.5201,22.6277,109400.0
2009-04-22 14:40:00,33.66,33.75,33.64,33.65,130300.0,22.6344,22.6949,22.6209,22.6277,130300.0
2009-04-22 14:50:00,33.65,33.72,33.57,33.62,134200.0,22.6277,22.6747,22.5739,22.6075,134200.0
2009-04-22 15:00:00,33.62,33.62,33.52,33.57,122000.0,22.6075,22.6075,22.5402,22.5739,122000.0
2009-04-22 15:10:00,33.57,33.78,33.44,33.47,147300.0,22.5739,22.7151,22.4864,22.5066,147300.0
2009-04-22 15:20:00,33.47,33.6,33.42,33.45,193900.0,22.5066,22.594,22.473,22.4932,193900.0
2009-04-22 15:30:00,33.45,33.6,33.23,33.29,227300.0,22.4932,22.594,22.3452,22.3856,227300.0
2009-04-22 15:40:00,33.28,33.35,33.06,33.13,202900.0,22.3788,22.4259,22.2309,22.278,202900.0
2009-04-22 15:50:00,33.13,33.19,32.94,33.04,397100.0,22.278,22.3183,22.1502,22.2175,397100.0
2009-04-23 09:30:00,33.24,33.34,32.61,32.87,126700.0,22.352,22.4192,21.9283,22.1031,126700.0
2009-04-23 09:40:00,32.87,33.04,32.75,33.0,83000.0,22.1031,22.2175,22.0225,22.1906,83000.0
2009-04-23 09:50:00,33.01,33.08,32.77,32.78,73900.0,22.1973,22.2444,22.0359,22.0426,73900.0
2009-04-23 10:00:00,32.79,32.82,32.59,32.79,108500.0,22.0494,22.0695,21.9149,22.0494,108500.0
2009-04-23 10:10:00,32.79,32.9,32.77,32.89,47500.0,22.0494,22.1233,22.0359,22.1166,47500.0
2009-04-23 10:20:00,32.87,33.14,32.8,33.06,60900.0,22.1031,22.2847,22.0561,22.2309,60900.0
2009-04-23 10:30:00,33.06,33.2,32.97,33.06,72800.0,22.2309,22.3251,22.1704,22.2309,72800.0
2009-04-23 10:40:00,33.05,33.11,32.89,32.92,98700.0,22.2242,22.2645,22.1166,22.1368,98700.0
2009-04-23 10:50:00,32.92,32.94,32.65,32.67,168000.0,22.1368,22.1502,21.9552,21.9687,168000.0
2009-04-23 11:00:00,32.67,32.75,32.6,32.6,156300.0,21.9687,22.0225,21.9216,21.9216,156300.0
2009-04-23 11:10:00,32.6,32.63,32.4,32.44,142000.0,21.9216,21.9418,21.7871,21.814,142000.0
2009-04-23 11:20:00,32.42,32.56,32.42,32.5,100600.0,21.8005,21.8947,21.8005,21.8543,100600.0
2009-04-23 11:30:00,32.51,32.65,32.41,32.48,99400.0,21.8611,21.9552,21.7938,21.8409,99400.0
2009-04-23 11:40:00,32.48,32.62,32.47,32.59,50900.0,21.8409,21.935,21.8342,21.9149,50900.0
2009-04-23 11:50:00,32.59,32.69,32.57,32.69,72300.0,21.9149,21.9821,21.9014,21.9821,72300.0
2009-04-23 12:00:00,32.68,32.73,32.57,32.58,69600.0,21.9754,22.009,21.9014,21.9081,69600.0
2009-04-23 12:10:00,32.59,32.71,32.58,32.68,106700.0,21.9149,21.9956,21.9081,21.9754,106700.0
2009-04-23 12:20:00,32.68,32.68,32.63,32.67,37100.0,21.9754,21.9754,21.9418,21.9687,37100.0
2009-04-23 12:30:00,32.65,32.71,32.54,32.7,46200.0,21.9552,21.9956,21.8812,21.9888,46200.0
2009-04-23 12:40:00,32.71,32.79,32.68,32.69,25500.0,21.9956,22.0494,21.9754,21.9821,25500.0
2009-04-23 12:50:00,32.69,32.78,32.67,32.72,33900.0,21.9821,22.0426,21.9687,22.0023,33900.0
2009-04-23 13:00:00,32.74,32.88,32.74,32.87,38300.0,22.0157,22.1099,22.0157,22.1031,38300.0
2009-04-23 13:10:00,32.87,32.9,32.75,32.86,38900.0,22.1031,22.1233,22.0225,22.0964,38900.0
2009-04-23 13:20:00,32.86,33.08,32.84,33.02,64000.0,22.0964,22.2444,22.083,22.204,64000.0
2009-04-23 13:30:00,33.01,33.09,32.96,33.05,49700.0,22.1973,22.2511,22.1637,22.2242,49700.0
2009-04-23 13:40:00,33.06,33.07,32.89,32.98,60300.0,22.2309,22.2376,22.1166,22.1771,60300.0
2009-04-23 13:50:00,32.99,33.01,32.87,32.97,54300.0,22.1838,22.1973,22.1031,22.1704,54300.0
2009-04-23 14:00:00,32.97,32.97,32.79,32.81,69100.0,22.1704,22.1704,22.0494,22.0628,69100.0
2009-04-23 14:10:00,32.81,33.0,32.79,32.96,76200.0,22.0628,22.1906,22.0494,22.1637,76200.0
2009-04-23 14:20:00,32.93,32.95,32.86,32.93,45000.0,22.1435,22.1569,22.0964,22.1435,45000.0
2009-04-23 14:30:00,32.94,33.11,32.91,33.11,49700.0,22.1502,22.2645,22.13,22.2645,49700.0
2009-04-23 14:40:00,33.11,33.18,33.06,33.17,76400.0,22.2645,22.3116,22.2309,22.3049,76400.0
2009-04-23 14:50:00,33.15,33.17,32.9,32.94,67800.0,22.2914,22.3049,22.1233,22.1502,67800.0
2009-04-23 15:00:00,32.96,32.99,32.79,32.85,130400.0,22.1637,22.1838,22.0494,22.0897,130400.0
2009-04-23 15:10:00,32.85,32.85,32.7,32.76,94800.0,22.0897,22.0897,21.9888,22.0292,94800.0
2009-04-23 15:20:00,32.77,32.94,32.68,32.92,150100.0,22.0359,22.1502,21.9754,22.1368,150100.0
2009-04-23 15:30:00,32.93,33.04,32.82,32.99,246100.0,22.1435,22.2175,22.0695,22.1838,246100.0
2009-04-23 15:40:00,32.99,33.24,32.96,33.14,277300.0,22.1838,22.352,22.1637,22.2847,277300.0
2009-04-23 15:50:00,33.15,33.37,33.11,33.26,350500.0,22.2914,22.4394,22.2645,22.3654,350500.0
2009-04-24 09:30:00,33.5,33.81,33.15,33.39,78100.0,22.5268,22.7352,22.2914,22.4528,78100.0
2009-04-24 09:40:00,33.39,33.6,33.36,33.46,60800.0,22.4528,22.594,22.4326,22.4999,60800.0
2009-04-24 09:50:00,33.45,33.9,33.45,33.9,140900.0,22.4932,22.7958,22.4932,22.7958,140900.0
2009-04-24 10:00:00,33.92,33.97,33.72,33.73,89400.0,22.8092,22.8428,22.6747,22.6814,89400.0
2009-04-24 10:10:00,33.73,33.83,33.65,33.77,43600.0,22.6814,22.7487,22.6277,22.7083,43600.0
2009-04-24 10:20:00,33.77,33.93,33.77,33.91,100200.0,22.7083,22.8159,22.7083,22.8025,100200.0
2009-04-24 10:30:00,33.91,34.03,33.84,34.01,73600.0,22.8025,22.8832,22.7554,22.8697,73600.0
2009-04-24 10:40:00,34.0,34.03,33.84,33.96,63400.0,22.863,22.8832,22.7554,22.8361,63400.0
2009-04-24 10:50:00,33.95,33.98,33.86,33.89,75500.0,22.8294,22.8496,22.7689,22.789,75500.0
2009-04-24 11:00:00,33.88,33.9,33.69,33.76,63600.0,22.7823,22.7958,22.6545,22.7016,63600.0
2009-04-24 11:10:00,33.77,33.88,33.77,33.8,67100.0,22.7083,22.7823,22.7083,22.7285,67100.0
2009-04-24 11:20:00,33.8,33.89,33.72,33.88,61800.0,22.7285,22.789,22.6747,22.7823,61800.0
2009-04-24 11:30:00,33.87,34.06,33.87,34.03,100700.0,22.7756,22.9034,22.7756,22.8832,100700.0
2009-04-24 11:40:00,34.04,34.14,33.99,34.1,76300.0,22.8899,22.9571,22.8563,22.9303,76300.0
2009-04-24 11:50:00,34.1,34.13,34.05,34.11,82200.0,22.9303,22.9504,22.8966,22.937,82200.0
2009-04-24 12:00:00,34.12,34.15,34.01,34.11,73400.0,22.9437,22.9639,22.8697,22.937,73400.0
2009-04-24 12:10:00,34.1,34.11,34.01,34.04,52800.0,22.9303,22.937,22.8697,22.8899,52800.0
2009-04-24 12:20:00,34.03,34.04,33.94,33.99,289200.0,22.8832,22.8899,22.8227,22.8563,289200.0
2009-04-24 12:30:00,33.98,34.11,33.97,34.11,93600.0,22.8496,22.937,22.8428,22.937,93600.0
2009-04-24 12:40:00,34.1,34.13,34.05,34.06,44600.0,22.9303,22.9504,22.8966,22.9034,44600.0
2009-04-24 12:50:00,34.06,34.17,34.01,34.12,66200.0,22.9034,22.9773,22.8697,22.9437,66200.0
2009-04-24 13:00:00,34.12,34.12,34.01,34.03,44000.0,22.9437,22.9437,22.8697,22.8832,44000.0
2009-04-24 13:10:00,34.03,34.15,34.02,34.15,68400.0,22.8832,22.9639,22.8765,22.9639,68400.0
2009-04-24 13:20:00,34.14,34.24,34.11,34.16,65800.0,22.9571,23.0244,22.937,22.9706,65800.0
2009-04-24 13:30:00,34.17,34.17,34.03,34.09,67400.0,22.9773,22.9773,22.8832,22.9235,67400.0
2009-04-24 13:40:00,34.1,34.15,34.07,34.07,48600.0,22.9303,22.9639,22.9101,22.9101,48600.0
2009-04-24 13:50:00,34.07,34.12,34.02,34.1,96500.0,22.9101,22.9437,22.8765,22.9303,96500.0
2009-04-24 14:00:00,34.1,34.19,33.9,33.93,196100.0,22.9303,22.9908,22.7958,22.8159,196100.0
2009-04-24 14:10:00,33.92,33.95,33.68,33.86,99700.0,22.8092,22.8294,22.6478,22.7689,99700.0
2009-04-24 14:20:00,33.87,34.03,33.83,34.02,88600.0,22.7756,22.8832,22.7487,22.8765,88600.0
2009-04-24 14:30:00,34.03,34.15,33.99,34.12,84400.0,22.8832,22.9639,22.8563,22.9437,84400.0
2009-04-24 14:40:00,34.11,34.26,34.0,34.03,85800.0,22.937,23.0378,22.863,22.8832,85800.0
2009-04-24 14:50:00,34.02,34.12,34.0,34.07,98100.0,22.8765,22.9437,22.863,22.9101,98100.0
2009-04-24 15:00:00,34.08,34.17,34.01,34.07,129400.0,22.9168,22.9773,22.8697,22.9101,129400.0
2009-04-24 15:10:00,34.08,34.1,33.98,33.98,123500.0,22.9168,22.9303,22.8496,22.8496,123500.0
2009-04-24 15:20:00,33.97,34.09,33.91,33.95,109400.0,22.8428,22.9235,22.8025,22.8294,109400.0
2009-04-24 15:30:00,33.96,34.06,33.92,34.0,160100.0,22.8361,22.9034,22.8092,22.863,160100.0
2009-04-24 15:40:00,34.0,34.09,33.95,33.97,186700.0,22.863,22.9235,22.8294,22.8428,186700.0
2009-04-24 15:50:00,33.97,34.02,33.69,33.86,313600.0,22.8428,22.8765,22.6545,22.7689,313600.0
2009-04-27 09:30:00,33.4,33.69,33.01,33.3,99700.0,22.4595,22.6545,22.1973,22.3923,99700.0
2009-04-27 09:40:00,33.33,33.42,33.17,33.3,71000.0,22.4125,22.473,22.3049,22.3923,71000.0
2009-04-27 09:50:00,33.33,33.51,33.3,33.37,74900.0,22.4125,22.5335,22.3923,22.4394,74900.0
2009-04-27 10:00:00,33.38,33.56,33.35,33.4,117500.0,22.4461,22.5671,22.4259,22.4595,117500.0
2009-04-27 10:10:00,33.41,33.68,33.26,33.68,35800.0,22.4663,22.6478,22.3654,22.6478,35800.0
2009-04-27 10:20:00,33.68,33.79,33.67,33.69,88400.0,22.6478,22.7218,22.6411,22.6545,88400.0
2009-04-27 10:30:00,33.68,33.71,33.45,33.7,51900.0,22.6478,22.668,22.4932,22.6613,51900.0
2009-04-27 10:40:00,33.69,33.79,33.63,33.72,39200.0,22.6545,22.7218,22.6142,22.6747,39200.0
2009-04-27 10:50:00,33.73,33.74,33.64,33.69,39200.0,22.6814,22.6882,22.6209,22.6545,39200.0
2009-04-27 11:00:00,33.7,33.82,33.7,33.81,41400.0,22.6613,22.742,22.6613,22.7352,41400.0
2009-04-27 11:10:00,33.81,33.82,33.58,33.58,36900.0,22.7352,22.742,22.5806,22.5806,36900.0
2009-04-27 11:20:00,33.57,33.61,33.55,33.59,51600.0,22.5739,22.6008,22.5604,22.5873,51600.0
2009-04-27 11:30:00,33.6,33.63,33.48,33.53,43600.0,22.594,22.6142,22.5133,22.547,43600.0
2009-04-27 11:40:00,33.54,33.56,33.42,33.54,56500.0,22.5537,22.5671,22.473,22.5537,56500.0
2009-04-27 11:50:00,33.54,33.54,33.42,33.47,43300.0,22.5537,22.5537,22.473,22.5066,43300.0
2009-04-27 12:00:00,33.47,33.6,33.46,33.55,32200.0,22.5066,22.594,22.4999,22.5604,32200.0
2009-04-27 12:10:00,33.55,33.56,33.39,33.41,29400.0,22.5604,22.5671,22.4528,22.4663,29400.0
2009-04-27 12:20:00,33.4,33.44,33.31,33.35,37200.0,22.4595,22.4864,22.399,22.4259,37200.0
2009-04-27 12:30:00,33.35,33.36,33.22,33.28,33200.0,22.4259,22.4326,22.3385,22.3788,33200.0
2009-04-27 12:40:00,33.27,33.27,33.16,33.22,36900.0,22.3721,22.3721,22.2982,22.3385,36900.0
2009-04-27 12:50:00,33.22,33.28,33.14,33.22,32700.0,22.3385,22.3788,22.2847,22.3385,32700.0
2009-04-27 13:00:00,33.22,33.24,33.14,33.22,31100.0,22.3385,22.352,22.2847,22.3385,31100.0
2009-04-27 13:10:00,33.22,33.26,33.14,33.15,21700.0,22.3385,22.3654,22.2847,22.2914,21700.0
2009-04-27 13:20:00,33.15,33.16,33.02,33.04,53800.0,22.2914,22.2982,22.204,22.2175,53800.0
2009-04-27 13:30:00,33.04,33.04,32.98,33.03,69700.0,22.2175,22.2175,22.1771,22.2107,69700.0
2009-04-27 13:40:00,33.02,33.09,32.91,32.91,43400.0,22.204,22.2511,22.13,22.13,43400.0
2009-04-27 13:50:00,32.91,32.92,32.82,32.88,56900.0,22.13,22.1368,22.0695,22.1099,56900.0
2009-04-27 14:00:00,32.87,32.95,32.83,32.9,41400.0,22.1031,22.1569,22.0763,22.1233,41400.0
2009-04-27 14:10:00,32.9,33.01,32.86,32.95,46700.0,22.1233,22.1973,22.0964,22.1569,46700.0
2009-04-27 14:20:00,32.96,33.0,32.9,32.97,49300.0,22.1637,22.1906,22.1233,22.1704,49300.0
2009-04-27 14:30:00,32.97,33.11,32.97,33.07,34600.0,22.1704,22.2645,22.1704,22.2376,34600.0
2009-04-27 14:40:00,33.07,33.09,33.01,33.03,38900.0,22.2376,22.2511,22.1973,22.2107,38900.0
2009-04-27 14:50:00,33.03,33.1,32.99,33.07,49900.0,22.2107,22.2578,22.1838,22.2376,49900.0
2009-04-27 15:00:00,33.07,33.08,32.89,32.93,57500.0,22.2376,22.2444,22.1166,22.1435,57500.0
2009-04-27 15:10:00,32.93,33.23,32.93,33.23,76500.0,22.1435,22.3452,22.1435,22.3452,76500.0
2009-04-27 15:20:00,33.23,33.29,33.18,33.21,171300.0,22.3452,22.3856,22.3116,22.3318,171300.0
2009-04-27 15:30:00,33.21,33.24,33.15,33.2,126300.0,22.3318,22.352,22.2914,22.3251,126300.0
2009-04-27 15:40:00,33.2,33.47,33.14,33.33,278100.0,22.3251,22.5066,22.2847,22.4125,278100.0
2009-04-27 15:50:00,33.32,33.32,33.14,33.18,212800.0,22.4057,22.4057,22.2847,22.3116,212800.0
2009-04-28 09:30:00,33.16,33.21,32.48,32.74,102400.0,22.2982,22.3318,21.8409,22.0157,102400.0
2009-04-28 09:40:00,32.75,32.77,32.54,32.63,81100.0,22.0225,22.0359,21.8812,21.9418,81100.0
2009-04-28 09:50:00,32.62,33.06,32.62,33.05,166100.0,21.935,22.2309,21.935,22.2242,166100.0
2009-04-28 10:00:00,33.06,33.47,33.06,33.32,127800.0,22.2309,22.5066,22.2309,22.4057,127800.0
2009-04-28 10:10:00,33.31,33.41,33.24,33.39,36800.0,22.399,22.4663,22.352,22.4528,36800.0
2009-04-28 10:20:00,33.4,33.51,33.28,33.31,25300.0,22.4595,22.5335,22.3788,22.399,25300.0
2009-04-28 10:30:00,33.31,33.32,33.18,33.27,37400.0,22.399,22.4057,22.3116,22.3721,37400.0
2009-04-28 10:40:00,33.28,33.37,33.25,33.26,17200.0,22.3788,22.4394,22.3587,22.3654,17200.0
2009-04-28 10:50:00,33.26,33.32,33.18,33.24,24600.0,22.3654,22.4057,22.3116,22.352,24600.0
2009-04-28 11:00:00,33.27,33.29,33.14,33.14,21500.0,22.3721,22.3856,22.2847,22.2847,21500.0
2009-04-28 11:10:00,33.14,33.18,33.0,33.06,31300.0,22.2847,22.3116,22.1906,22.2309,31300.0
2009-04-28 11:20:00,33.06,33.07,32.94,32.95,25200.0,22.2309,22.2376,22.1502,22.1569,25200.0
2009-04-28 11:30:00,32.94,32.96,32.87,32.94,26200.0,22.1502,22.1637,22.1031,22.1502,26200.0
2009-04-28 11:40:00,32.95,33.0,32.79,32.8,30500.0,22.1569,22.1906,22.0494,22.0561,30500.0
2009-04-28 11:50:00,32.8,32.81,32.68,32.7,76200.0,22.0561,22.0628,21.9754,21.9888,76200.0
2009-04-28 12:00:00,32.69,32.74,32.68,32.69,87000.0,21.9821,22.0157,21.9754,21.9821,87000.0
2009-04-28 12:10:00,32.7,32.71,32.59,32.63,65000.0,21.9888,21.9956,21.9149,21.9418,65000.0
2009-04-28 12:20:00,32.63,32.72,32.61,32.66,95600.0,21.9418,22.0023,21.9283,21.9619,95600.0
2009-04-28 12:30:00,32.67,32.71,32.6,32.6,38300.0,21.9687,21.9956,21.9216,21.9216,38300.0
2009-04-28 12:40:00,32.6,32.64,32.59,32.64,34800.0,21.9216,21.9485,21.9149,21.9485,34800.0
2009-04-28 12:50:00,32.64,32.64,32.59,32.61,28500.0,21.9485,21.9485,21.9149,21.9283,28500.0
2009-04-28 13:00:00,32.61,32.7,32.51,32.56,62300.0,21.9283,21.9888,21.8611,21.8947,62300.0
2009-04-28 13:10:00,32.56,32.58,32.5,32.52,56500.0,21.8947,21.9081,21.8543,21.8678,56500.0
2009-04-28 13:20:00,32.53,32.62,32.5,32.55,37300.0,21.8745,21.935,21.8543,21.888,37300.0
2009-04-28 13:30:00,32.55,32.71,32.54,32.68,32200.0,21.888,21.9956,21.8812,21.9754,32200.0
2009-04-28 13:40:00,32.67,32.74,32.61,32.63,39000.0,21.9687,22.0157,21.9283,21.9418,39000.0
2009-04-28 13:50:00,32.62,32.64,32.54,32.58,36500.0,21.935,21.9485,21.8812,21.9081,36500.0
2009-04-28 14:00:00,32.59,32.73,32.59,32.67,46800.0,21.9149,22.009,21.9149,21.9687,46800.0
2009-04-28 14:10:00,32.67,32.75,32.61,32.67,31400.0,21.9687,22.0225,21.9283,21.9687,31400.0
2009-04-28 14:20:00,32.66,32.83,32.66,32.8,38700.0,21.9619,22.0763,21.9619,22.0561,38700.0
2009-04-28 14:30:00,32.81,32.92,32.8,32.91,62600.0,22.0628,22.1368,22.0561,22.13,62600.0
2009-04-28 14:40:00,32.89,32.91,32.71,32.73,27100.0,22.1166,22.13,21.9956,22.009,27100.0
2009-04-28 14:50:00,32.74,32.83,32.72,32.72,31600.0,22.0157,22.0763,22.0023,22.0023,31600.0
2009-04-28 15:00:00,32.73,32.82,32.66,32.78,48800.0,22.009,22.0695,21.9619,22.0426,48800.0
2009-04-28 15:10:00,32.79,32.85,32.6,32.62,46200.0,22.0494,22.0897,21.9216,21.935,46200.0
2009-04-28 15:20:00,32.62,32.74,32.59,32.59,77800.0,21.935,22.0157,21.9149,21.9149,77800.0
2009-04-28 15:30:00,32.59,32.59,32.47,32.52,155800.0,21.9149,21.9149,21.8342,21.8678,155800.0
2009-04-28 15:40:00,32.52,32.53,32.41,32.52,178900.0,21.8678,21.8745,21.7938,21.8678,178900.0
2009-04-28 15:50:00,32.53,32.59,32.46,32.47,191700.0,21.8745,21.9149,21.8274,21.8342,191700.0
2009-04-29 09:30:00,32.85,33.22,32.85,33.21,97100.0,22.0897,22.3385,22.0897,22.3318,97100.0
2009-04-29 09:40:00,33.21,33.37,33.04,33.31,83400.0,22.3318,22.4394,22.2175,22.399,83400.0
2009-04-29 09:50:00,33.3,33.4,33.28,33.33,63500.0,22.3923,22.4595,22.3788,22.4125,63500.0
2009-04-29 10:00:00,33.34,33.45,33.29,33.39,40700.0,22.4192,22.4932,22.3856,22.4528,40700.0
2009-04-29 10:10:00,33.39,33.39,33.27,33.3,61900.0,22.4528,22.4528,22.3721,22.3923,61900.0
2009-04-29 10:20:00,33.3,33.41,33.24,33.39,41000.0,22.3923,22.4663,22.352,22.4528,41000.0
2009-04-29 10:30:00,33.38,33.39,33.26,33.27,23700.0,22.4461,22.4528,22.3654,22.3721,23700.0
2009-04-29 10:40:00,33.29,33.38,33.28,33.33,43300.0,22.3856,22.4461,22.3788,22.4125,43300.0
2009-04-29 10:50:00,33.33,33.35,33.27,33.3,19800.0,22.4125,22.4259,22.3721,22.3923,19800.0
2009-04-29 11:00:00,33.31,33.32,33.24,33.3,32100.0,22.399,22.4057,22.352,22.3923,32100.0
2009-04-29 11:10:00,33.3,33.35,33.24,33.28,67300.0,22.3923,22.4259,22.352,22.3788,67300.0
2009-04-29 11:20:00,33.28,33.47,33.28,33.45,40200.0,22.3788,22.5066,22.3788,22.4932,40200.0
2009-04-29 11:30:00,33.45,33.54,33.44,33.5,122300.0,22.4932,22.5537,22.4864,22.5268,122300.0
2009-04-29 11:40:00,33.51,33.55,33.47,33.49,35900.0,22.5335,22.5604,22.5066,22.5201,35900.0
2009-04-29 11:50:00,33.49,33.56,33.47,33.47,40300.0,22.5201,22.5671,22.5066,22.5066,40300.0
2009-04-29 12:00:00,33.47,33.56,33.46,33.52,32600.0,22.5066,22.5671,22.4999,22.5402,32600.0
2009-04-29 12:10:00,33.51,33.55,33.45,33.5,30300.0,22.5335,22.5604,22.4932,22.5268,30300.0
2009-04-29 12:20:00,33.5,33.56,33.48,33.56,51300.0,22.5268,22.5671,22.5133,22.5671,51300.0
2009-04-29 12:30:00,33.56,33.62,33.52,33.62,76900.0,22.5671,22.6075,22.5402,22.6075,76900.0
2009-04-29 12:40:00,33.62,33.71,33.6,33.64,128500.0,22.6075,22.668,22.594,22.6209,128500.0
2009-04-29 12:50:00,33.66,33.67,33.61,33.64,13800.0,22.6344,22.6411,22.6008,22.6209,13800.0
2009-04-29 13:00:00,33.64,33.71,33.57,33.57,44600.0,22.6209,22.668,22.5739,22.5739,44600.0
2009-04-29 13:10:00,33.58,33.64,33.55,33.6,26500.0,22.5806,22.6209,22.5604,22.594,26500.0
2009-04-29 13:20:00,33.59,33.73,33.57,33.67,42900.0,22.5873,22.6814,22.5739,22.6411,42900.0
2009-04-29 13:30:00,33.69,33.7,33.62,33.62,27000.0,22.6545,22.6613,22.6075,22.6075,27000.0
2009-04-29 13:40:00,33.63,33.65,33.61,33.61,24800.0,22.6142,22.6277,22.6008,22.6008,24800.0
2009-04-29 13:50:00,33.62,33.66,33.58,33.58,27600.0,22.6075,22.6344,22.5806,22.5806,27600.0
2009-04-29 14:00:00,33.59,33.63,33.54,33.58,32000.0,22.5873,22.6142,22.5537,22.5806,32000.0
2009-04-29 14:10:00,33.6,33.67,33.38,33.41,85300.0,22.594,22.6411,22.4461,22.4663,85300.0
2009-04-29 14:20:00,33.45,33.63,33.39,33.57,69600.0,22.4932,22.6142,22.4528,22.5739,69600.0
2009-04-29 14:30:00,33.58,33.87,33.54,33.77,69900.0,22.5806,22.7756,22.5537,22.7083,69900.0
2009-04-29 14:40:00,33.75,33.79,33.47,33.53,47900.0,22.6949,22.7218,22.5066,22.547,47900.0
2009-04-29 14:50:00,33.52,33.62,33.46,33.61,54000.0,22.5402,22.6075,22.4999,22.6008,54000.0
2009-04-29 15:00:00,33.62,33.66,33.49,33.55,74700.0,22.6075,22.6344,22.5201,22.5604,74700.0
2009-04-29 15:10:00,33.56,33.65,33.44,33.46,61600.0,22.5671,22.6277,22.4864,22.4999,61600.0
2009-04-29 15:20:00,33.47,33.52,33.28,33.34,93300.0,22.5066,22.5402,22.3788,22.4192,93300.0
2009-04-29 15:30:00,33.35,33.49,33.25,33.47,160700.0,22.4259,22.5201,22.3587,22.5066,160700.0
2009-04-29 15:40:00,33.49,33.53,33.18,33.28,152300.0,22.5201,22.547,22.3116,22.3788,152300.0
2009-04-29 15:50:00,33.29,33.36,33.22,33.35,236900.0,22.3856,22.4326,22.3385,22.4259,236900.0
2009-04-30 09:30:00,33.68,33.88,33.59,33.83,39200.0,22.6478,22.7823,22.5873,22.7487,39200.0
2009-04-30 09:40:00,33.85,34.08,33.76,33.8,69200.0,22.7621,22.9168,22.7016,22.7285,69200.0
2009-04-30 09:50:00,33.81,34.03,33.8,33.97,36200.0,22.7352,22.8832,22.7285,22.8428,36200.0
2009-04-30 10:00:00,33.99,34.18,33.95,34.12,69700.0,22.8563,22.984,22.8294,22.9437,69700.0
2009-04-30 10:10:00,34.13,34.17,34.06,34.06,46000.0,22.9504,22.9773,22.9034,22.9034,46000.0
2009-04-30 10:20:00,34.06,34.18,33.97,34.11,43800.0,22.9034,22.984,22.8428,22.937,43800.0
2009-04-30 10:30:00,34.11,34.15,34.03,34.04,48700.0,22.937,22.9639,22.8832,22.8899,48700.0
2009-04-30 10:40:00,34.05,34.06,33.89,33.92,64300.0,22.8966,22.9034,22.789,22.8092,64300.0
2009-04-30 10:50:00,33.92,34.0,33.88,33.95,36200.0,22.8092,22.863,22.7823,22.8294,36200.0
2009-04-30 11:00:00,33.95,34.01,33.9,33.92,27000.0,22.8294,22.8697,22.7958,22.8092,27000.0
2009-04-30 11:10:00,33.94,34.02,33.94,33.97,49100.0,22.8227,22.8765,22.8227,22.8428,49100.0
2009-04-30 11:20:00,33.96,33.97,33.88,33.97,31300.0,22.8361,22.8428,22.7823,22.8428,31300.0
2009-04-30 11:30:00,33.97,33.98,33.81,33.81,72200.0,22.8428,22.8496,22.7352,22.7352,72200.0
2009-04-30 11:40:00,33.82,33.84,33.77,33.81,44300.0,22.742,22.7554,22.7083,22.7352,44300.0
2009-04-30 11:50:00,33.82,33.82,33.65,33.68,49000.0,22.742,22.742,22.6277,22.6478,49000.0
2009-04-30 12:00:00,33.69,33.71,33.47,33.5,88800.0,22.6545,22.668,22.5066,22.5268,88800.0
2009-04-30 12:10:00,33.5,33.51,33.42,33.48,72800.0,22.5268,22.5335,22.473,22.5133,72800.0
2009-04-30 12:20:00,33.49,33.57,33.46,33.53,37300.0,22.5201,22.5739,22.4999,22.547,37300.0
2009-04-30 12:30:00,33.57,33.57,33.26,33.35,53300.0,22.5739,22.5739,22.3654,22.4259,53300.0
2009-04-30 12:40:00,33.34,33.34,33.14,33.18,61500.0,22.4192,22.4192,22.2847,22.3116,61500.0
2009-04-30 12:50:00,33.17,33.22,33.13,33.15,36300.0,22.3049,22.3385,22.278,22.2914,36300.0
2009-04-30 13:00:00,33.15,33.26,33.07,33.2,39300.0,22.2914,22.3654,22.2376,22.3251,39300.0
2009-04-30 13:10:00,33.2,33.21,33.04,33.06,100100.0,22.3251,22.3318,22.2175,22.2309,100100.0
2009-04-30 13:20:00,33.05,33.08,32.92,33.0,72300.0,22.2242,22.2444,22.1368,22.1906,72300.0
2009-04-30 13:30:00,32.99,33.11,32.96,33.1,33000.0,22.1838,22.2645,22.1637,22.2578,33000.0
2009-04-30 13:40:00,33.1,33.16,33.07,33.14,31100.0,22.2578,22.2982,22.2376,22.2847,31100.0
2009-04-30 13:50:00,33.14,33.26,33.08,33.23,32100.0,22.2847,22.3654,22.2444,22.3452,32100.0
2009-04-30 14:00:00,33.22,33.23,33.15,33.18,40400.0,22.3385,22.3452,22.2914,22.3116,40400.0
2009-04-30 14:10:00,33.18,33.25,33.03,33.24,54500.0,22.3116,22.3587,22.2107,22.352,54500.0
2009-04-30 14:20:00,33.24,33.29,33.2,33.24,30300.0,22.352,22.3856,22.3251,22.352,30300.0
2009-04-30 14:30:00,33.25,33.26,33.15,33.18,33400.0,22.3587,22.3654,22.2914,22.3116,33400.0
2009-04-30 14:40:00,33.18,33.19,33.04,33.1,46700.0,22.3116,22.3183,22.2175,22.2578,46700.0
2009-04-30 14:50:00,33.1,33.17,33.04,33.11,90500.0,22.2578,22.3049,22.2175,22.2645,90500.0
2009-04-30 15:00:00,33.13,33.16,32.85,32.88,101300.0,22.278,22.2982,22.0897,22.1099,101300.0
2009-04-30 15:10:00,32.87,32.95,32.71,32.85,88900.0,22.1031,22.1569,21.9956,22.0897,88900.0
2009-04-30 15:20:00,32.83,32.91,32.78,32.9,54900.0,22.0763,22.13,22.0426,22.1233,54900.0
2009-04-30 15:30:00,32.9,33.1,32.87,33.04,111200.0,22.1233,22.2578,22.1031,22.2175,111200.0
2009-04-30 15:40:00,33.04,33.06,32.89,32.97,179700.0,22.2175,22.2309,22.1166,22.1704,179700.0
2009-04-30 15:50:00,32.97,33.03,32.74,32.82,353200.0,22.1704,22.2107,22.0157,22.0695,353200.0
2009-05-01 09:30:00,32.64,33.11,32.64,32.75,58400.0,21.9485,22.2645,21.9485,22.0225,58400.0
2009-05-01 09:40:00,32.73,32.76,32.61,32.61,45900.0,22.009,22.0292,21.9283,21.9283,45900.0
2009-05-01 09:50:00,32.61,32.65,32.48,32.62,55200.0,21.9283,21.9552,21.8409,21.935,55200.0
2009-05-01 10:00:00,32.63,32.85,32.52,32.69,80300.0,21.9418,22.0897,21.8678,21.9821,80300.0
2009-05-01 10:10:00,32.69,32.7,32.47,32.47,40100.0,21.9821,21.9888,21.8342,21.8342,40100.0
2009-05-01 10:20:00,32.47,32.48,32.38,32.46,39600.0,21.8342,21.8409,21.7737,21.8274,39600.0
2009-05-01 10:30:00,32.44,32.52,32.41,32.51,49100.0,21.814,21.8678,21.7938,21.8611,49100.0
2009-05-01 10:40:00,32.51,32.56,32.46,32.55,23600.0,21.8611,21.8947,21.8274,21.888,23600.0
2009-05-01 10:50:00,32.55,32.66,32.51,32.62,38100.0,21.888,21.9619,21.8611,21.935,38100.0
2009-05-01 11:00:00,32.63,32.83,32.63,32.83,66500.0,21.9418,22.0763,21.9418,22.0763,66500.0
2009-05-01 11:10:00,32.84,33.11,32.83,33.1,108900.0,22.083,22.2645,22.0763,22.2578,108900.0
2009-05-01 11:20:00,33.1,33.15,33.04,33.09,46100.0,22.2578,22.2914,22.2175,22.2511,46100.0
2009-05-01 11:30:00,33.08,33.09,33.01,33.07,43100.0,22.2444,22.2511,22.1973,22.2376,43100.0
2009-05-01 11:40:00,33.07,33.12,33.0,33.05,41900.0,22.2376,22.2713,22.1906,22.2242,41900.0
2009-05-01 11:50:00,33.05,33.09,32.93,32.94,36500.0,22.2242,22.2511,22.1435,22.1502,36500.0
2009-05-01 12:00:00,32.94,33.06,32.91,33.05,51100.0,22.1502,22.2309,22.13,22.2242,51100.0
2009-05-01 12:10:00,33.05,33.2,33.03,33.15,51800.0,22.2242,22.3251,22.2107,22.2914,51800.0
2009-05-01 12:20:00,33.15,33.16,33.04,33.04,50800.0,22.2914,22.2982,22.2175,22.2175,50800.0
2009-05-01 12:30:00,33.03,33.2,32.99,33.17,42100.0,22.2107,22.3251,22.1838,22.3049,42100.0
2009-05-01 12:40:00,33.17,33.19,33.08,33.1,47400.0,22.3049,22.3183,22.2444,22.2578,47400.0
2009-05-01 12:50:00,33.1,33.2,33.04,33.14,57900.0,22.2578,22.3251,22.2175,22.2847,57900.0
2009-05-01 13:00:00,33.15,33.21,33.14,33.19,37400.0,22.2914,22.3318,22.2847,22.3183,37400.0
2009-05-01 13:10:00,33.18,33.26,33.14,33.22,29000.0,22.3116,22.3654,22.2847,22.3385,29000.0
2009-05-01 13:20:00,33.22,33.31,33.21,33.27,38900.0,22.3385,22.399,22.3318,22.3721,38900.0
2009-05-01 13:30:00,33.28,33.32,33.2,33.29,36600.0,22.3788,22.4057,22.3251,22.3856,36600.0
2009-05-01 13:40:00,33.29,33.39,33.27,33.33,47100.0,22.3856,22.4528,22.3721,22.4125,47100.0
2009-05-01 13:50:00,33.34,33.42,33.34,33.38,74800.0,22.4192,22.473,22.4192,22.4461,74800.0
2009-05-01 14:00:00,33.39,33.45,33.37,33.42,53900.0,22.4528,22.4932,22.4394,22.473,53900.0
2009-05-01 14:10:00,33.41,33.42,33.33,33.36,70700.0,22.4663,22.473,22.4125,22.4326,70700.0
2009-05-01 14:20:00,33.36,33.41,33.34,33.37,42700.0,22.4326,22.4663,22.4192,22.4394,42700.0
2009-05-01 14:30:00,33.35,33.4,33.34,33.35,56100.0,22.4259,22.4595,22.4192,22.4259,56100.0
2009-05-01 14:40:00,33.34,33.4,33.32,33.35,115300.0,22.4192,22.4595,22.4057,22.4259,115300.0
2009-05-01 14:50:00,33.35,33.38,33.32,33.33,82100.0,22.4259,22.4461,22.4057,22.4125,82100.0
2009-05-01 15:00:00,33.34,33.44,33.31,33.35,84000.0,22.4192,22.4864,22.399,22.4259,84000.0
2009-05-01 15:10:00,33.34,33.35,33.25,33.25,194700.0,22.4192,22.4259,22.3587,22.3587,194700.0
2009-05-01 15:20:00,33.26,33.28,33.13,33.19,93900.0,22.3654,22.3788,22.278,22.3183,93900.0
2009-05-01 15:30:00,33.2,33.21,33.12,33.19,265700.0,22.3251,22.3318,22.2713,22.3183,265700.0
2009-05-01 15:40:00,33.18,33.28,33.15,33.17,171200.0,22.3116,22.3788,22.2914,22.3049,171200.0
2009-05-01 15:50:00,33.16,33.32,33.14,33.32,259100.0,22.2982,22.4057,22.2847,22.4057,259100.0
2009-05-04 09:30:00,33.27,33.48,32.8,33.3,95800.0,22.3721,22.5133,22.0561,22.3923,95800.0
2009-05-04 09:40:00,33.33,33.46,33.3,33.43,67500.0,22.4125,22.4999,22.3923,22.4797,67500.0
2009-05-04 09:50:00,33.43,33.57,33.37,33.54,70600.0,22.4797,22.5739,22.4394,22.5537,70600.0
2009-05-04 10:00:00,33.55,33.96,33.55,33.88,150600.0,22.5604,22.8361,22.5604,22.7823,150600.0
2009-05-04 10:10:00,33.87,33.99,33.86,33.97,66900.0,22.7756,22.8563,22.7689,22.8428,66900.0
2009-05-04 10:20:00,33.97,34.08,33.94,34.03,72900.0,22.8428,22.9168,22.8227,22.8832,72900.0
2009-05-04 10:30:00,34.03,34.21,34.01,34.16,88800.0,22.8832,23.0042,22.8697,22.9706,88800.0
2009-05-04 10:40:00,34.15,34.15,34.06,34.12,48500.0,22.9639,22.9639,22.9034,22.9437,48500.0
2009-05-04 10:50:00,34.12,34.16,34.05,34.1,51900.0,22.9437,22.9706,22.8966,22.9303,51900.0
2009-05-04 11:00:00,34.1,34.21,34.09,34.12,50900.0,22.9303,23.0042,22.9235,22.9437,50900.0
2009-05-04 11:10:00,34.12,34.22,34.12,34.2,52600.0,22.9437,23.0109,22.9437,22.9975,52600.0
2009-05-04 11:20:00,34.2,34.23,34.14,34.22,47700.0,22.9975,23.0177,22.9571,23.0109,47700.0
2009-05-04 11:30:00,34.21,34.25,34.18,34.21,43000.0,23.0042,23.0311,22.984,23.0042,43000.0
2009-05-04 11:40:00,34.21,34.23,34.1,34.16,50500.0,23.0042,23.0177,22.9303,22.9706,50500.0
2009-05-04 11:50:00,34.16,34.19,34.05,34.14,45400.0,22.9706,22.9908,22.8966,22.9571,45400.0
2009-05-04 12:00:00,34.13,34.27,34.1,34.1,81400.0,22.9504,23.0446,22.9303,22.9303,81400.0
2009-05-04 12:10:00,34.1,34.12,33.86,33.87,127600.0,22.9303,22.9437,22.7689,22.7756,127600.0
2009-05-04 12:20:00,33.86,33.88,33.73,33.75,84600.0,22.7689,22.7823,22.6814,22.6949,84600.0
2009-05-04 12:30:00,33.75,33.79,33.72,33.77,44100.0,22.6949,22.7218,22.6747,22.7083,44100.0
2009-05-04 12:40:00,33.76,33.84,33.74,33.84,23700.0,22.7016,22.7554,22.6882,22.7554,23700.0
2009-05-04 12:50:00,33.83,33.96,33.76,33.95,60600.0,22.7487,22.8361,22.7016,22.8294,60600.0
2009-05-04 13:00:00,33.95,34.12,33.93,34.11,96900.0,22.8294,22.9437,22.8159,22.937,96900.0
2009-05-04 13:10:00,34.11,34.16,34.01,34.03,51600.0,22.937,22.9706,22.8697,22.8832,51600.0
2009-05-04 13:20:00,34.04,34.14,34.02,34.03,17000.0,22.8899,22.9571,22.8765,22.8832,17000.0
2009-05-04 13:30:00,34.03,34.21,34.03,34.2,97900.0,22.8832,23.0042,22.8832,22.9975,97900.0
2009-05-04 13:40:00,34.21,34.23,34.19,34.2,40600.0,23.0042,23.0177,22.9908,22.9975,40600.0
2009-05-04 13:50:00,34.2,34.25,34.15,34.21,45000.0,22.9975,23.0311,22.9639,23.0042,45000.0
2009-05-04 14:00:00,34.21,34.24,34.06,34.07,59400.0,23.0042,23.0244,22.9034,22.9101,59400.0
2009-05-04 14:10:00,34.06,34.15,34.05,34.15,37100.0,22.9034,22.9639,22.8966,22.9639,37100.0
2009-05-04 14:20:00,34.14,34.16,34.05,34.13,36900.0,22.9571,22.9706,22.8966,22.9504,36900.0
2009-05-04 14:30:00,34.13,34.18,34.05,34.08,85600.0,22.9504,22.984,22.8966,22.9168,85600.0
2009-05-04 14:40:00,34.08,34.15,34.07,34.1,61500.0,22.9168,22.9639,22.9101,22.9303,61500.0
2009-05-04 14:50:00,34.11,34.14,34.06,34.13,84000.0,22.937,22.9571,22.9034,22.9504,84000.0
2009-05-04 15:00:00,34.12,34.17,34.07,34.11,81000.0,22.9437,22.9773,22.9101,22.937,81000.0
2009-05-04 15:10:00,34.11,34.16,34.07,34.15,80700.0,22.937,22.9706,22.9101,22.9639,80700.0
2009-05-04 15:20:00,34.15,34.16,34.05,34.09,73900.0,22.9639,22.9706,22.8966,22.9235,73900.0
2009-05-04 15:30:00,34.09,34.15,33.98,33.99,119700.0,22.9235,22.9639,22.8496,22.8563,119700.0
2009-05-04 15:40:00,33.99,34.17,33.98,34.1,225000.0,22.8563,22.9773,22.8496,22.9303,225000.0
2009-05-04 15:50:00,34.11,34.32,34.1,34.3,272000.0,22.937,23.0782,22.9303,23.0647,272000.0
2009-05-05 09:30:00,34.25,34.71,34.02,34.63,68000.0,23.0311,23.3404,22.8765,23.2866,68000.0
2009-05-05 09:40:00,34.67,34.67,34.12,34.29,56100.0,23.3135,23.3135,22.9437,23.058,56100.0
2009-05-05 09:50:00,34.27,34.34,34.1,34.25,49800.0,23.0446,23.0916,22.9303,23.0311,49800.0
2009-05-05 10:00:00,34.24,34.45,34.13,34.24,95700.0,23.0244,23.1656,22.9504,23.0244,95700.0
2009-05-05 10:10:00,34.25,34.53,34.25,34.5,119300.0,23.0311,23.2194,23.0311,23.1992,119300.0
2009-05-05 10:20:00,34.48,34.5,34.16,34.21,182200.0,23.1858,23.1992,22.9706,23.0042,182200.0
2009-05-05 10:30:00,34.2,34.2,34.07,34.11,101300.0,22.9975,22.9975,22.9101,22.937,101300.0
2009-05-05 10:40:00,34.11,34.25,34.09,34.13,76700.0,22.937,23.0311,22.9235,22.9504,76700.0
2009-05-05 10:50:00,34.12,34.16,33.98,34.0,76000.0,22.9437,22.9706,22.8496,22.863,76000.0
2009-05-05 11:00:00,34.0,34.12,33.98,34.06,43400.0,22.863,22.9437,22.8496,22.9034,43400.0
2009-05-05 11:10:00,34.05,34.13,33.98,34.0,45500.0,22.8966,22.9504,22.8496,22.863,45500.0
2009-05-05 11:20:00,34.0,34.12,33.98,34.06,91600.0,22.863,22.9437,22.8496,22.9034,91600.0
2009-05-05 11:30:00,34.06,34.15,34.05,34.15,65700.0,22.9034,22.9639,22.8966,22.9639,65700.0
2009-05-05 11:40:00,34.16,34.3,34.16,34.27,50400.0,22.9706,23.0647,22.9706,23.0446,50400.0
2009-05-05 11:50:00,34.26,34.26,34.12,34.13,73000.0,23.0378,23.0378,22.9437,22.9504,73000.0
2009-05-05 12:00:00,34.13,34.22,34.08,34.21,66000.0,22.9504,23.0109,22.9168,23.0042,66000.0
2009-05-05 12:10:00,34.21,34.24,34.18,34.22,31300.0,23.0042,23.0244,22.984,23.0109,31300.0
2009-05-05 12:20:00,34.22,34.3,34.18,34.22,52700.0,23.0109,23.0647,22.984,23.0109,52700.0
2009-05-05 12:30:00,34.22,34.22,34.17,34.18,42000.0,23.0109,23.0109,22.9773,22.984,42000.0
2009-05-05 12:40:00,34.18,34.21,34.17,34.2,44100.0,22.984,23.0042,22.9773,22.9975,44100.0
2009-05-05 12:50:00,34.21,34.25,34.16,34.2,30000.0,23.0042,23.0311,22.9706,22.9975,30000.0
2009-05-05 13:00:00,34.2,34.28,34.15,34.22,34800.0,22.9975,23.0513,22.9639,23.0109,34800.0
2009-05-05 13:10:00,34.22,34.24,34.09,34.1,84600.0,23.0109,23.0244,22.9235,22.9303,84600.0
2009-05-05 13:20:00,34.1,34.12,33.99,34.0,63800.0,22.9303,22.9437,22.8563,22.863,63800.0
2009-05-05 13:30:00,34.01,34.02,33.95,34.0,81400.0,22.8697,22.8765,22.8294,22.863,81400.0
2009-05-05 13:40:00,34.0,34.02,33.83,33.96,70500.0,22.863,22.8765,22.7487,22.8361,70500.0
2009-05-05 13:50:00,33.96,34.03,33.96,34.0,31600.0,22.8361,22.8832,22.8361,22.863,31600.0
2009-05-05 14:00:00,34.0,34.04,33.95,34.04,29300.0,22.863,22.8899,22.8294,22.8899,29300.0
2009-05-05 14:10:00,34.04,34.05,33.99,33.99,53100.0,22.8899,22.8966,22.8563,22.8563,53100.0
2009-05-05 14:20:00,33.99,34.0,33.8,33.87,60400.0,22.8563,22.863,22.7285,22.7756,60400.0
2009-05-05 14:30:00,33.86,34.01,33.82,33.98,62400.0,22.7689,22.8697,22.742,22.8496,62400.0
2009-05-05 14:40:00,33.97,34.01,33.92,34.01,42400.0,22.8428,22.8697,22.8092,22.8697,42400.0
2009-05-05 14:50:00,34.0,34.03,33.94,33.94,50900.0,22.863,22.8832,22.8227,22.8227,50900.0
2009-05-05 15:00:00,33.95,34.14,33.93,34.07,69600.0,22.8294,22.9571,22.8159,22.9101,69600.0
2009-05-05 15:10:00,34.07,34.08,33.97,34.05,63800.0,22.9101,22.9168,22.8428,22.8966,63800.0
2009-05-05 15:20:00,34.04,34.09,33.99,34.03,77400.0,22.8899,22.9235,22.8563,22.8832,77400.0
2009-05-05 15:30:00,34.03,34.2,34.03,34.1,89200.0,22.8832,22.9975,22.8832,22.9303,89200.0
2009-05-05 15:40:00,34.1,34.23,34.07,34.19,108900.0,22.9303,23.0177,22.9101,22.9908,108900.0
2009-05-05 15:50:00,34.18,34.22,34.0,34.08,236200.0,22.984,23.0109,22.863,22.9168,236200.0
2009-05-06 09:30:00,34.47,34.69,34.43,34.63,139600.0,23.1791,23.327,23.1522,23.2866,139600.0
2009-05-06 09:40:00,34.61,34.61,34.32,34.39,53600.0,23.2732,23.2732,23.0782,23.1253,53600.0
2009-05-06 09:50:00,34.39,34.47,34.33,34.34,37200.0,23.1253,23.1791,23.0849,23.0916,37200.0
2009-05-06 10:00:00,34.33,34.36,34.07,34.18,47300.0,23.0849,23.1051,22.9101,22.984,47300.0
2009-05-06 10:10:00,34.18,34.23,34.12,34.13,78500.0,22.984,23.0177,22.9437,22.9504,78500.0
2009-05-06 10:20:00,34.13,34.17,33.91,33.91,61200.0,22.9504,22.9773,22.8025,22.8025,61200.0
2009-05-06 10:30:00,33.9,34.1,33.89,34.07,46500.0,22.7958,22.9303,22.789,22.9101,46500.0
2009-05-06 10:40:00,34.08,34.15,34.03,34.12,25800.0,22.9168,22.9639,22.8832,22.9437,25800.0
2009-05-06 10:50:00,34.12,34.19,34.04,34.19,37500.0,22.9437,22.9908,22.8899,22.9908,37500.0
2009-05-06 11:00:00,34.18,34.24,34.12,34.21,55400.0,22.984,23.0244,22.9437,23.0042,55400.0
2009-05-06 11:10:00,34.22,34.25,34.14,34.15,31300.0,23.0109,23.0311,22.9571,22.9639,31300.0
2009-05-06 11:20:00,34.14,34.2,34.09,34.17,54200.0,22.9571,22.9975,22.9235,22.9773,54200.0
2009-05-06 11:30:00,34.19,34.29,34.12,34.26,31900.0,22.9908,23.058,22.9437,23.0378,31900.0
2009-05-06 11:40:00,34.27,34.27,34.16,34.16,13400.0,23.0446,23.0446,22.9706,22.9706,13400.0
2009-05-06 11:50:00,34.14,34.26,34.08,34.25,61200.0,22.9571,23.0378,22.9168,23.0311,61200.0
2009-05-06 12:00:00,34.24,34.42,34.22,34.41,32200.0,23.0244,23.1454,23.0109,23.1387,32200.0
2009-05-06 12:10:00,34.41,34.5,34.41,34.44,34600.0,23.1387,23.1992,23.1387,23.1589,34600.0
2009-05-06 12:20:00,34.46,34.57,34.42,34.55,32500.0,23.1723,23.2463,23.1454,23.2328,32500.0
2009-05-06 12:30:00,34.55,34.55,34.38,34.38,24400.0,23.2328,23.2328,23.1185,23.1185,24400.0
2009-05-06 12:40:00,34.38,34.41,34.37,34.39,27900.0,23.1185,23.1387,23.1118,23.1253,27900.0
2009-05-06 12:50:00,34.39,34.45,34.32,34.33,35800.0,23.1253,23.1656,23.0782,23.0849,35800.0
2009-05-06 13:00:00,34.33,34.41,34.28,34.31,34000.0,23.0849,23.1387,23.0513,23.0715,34000.0
2009-05-06 13:10:00,34.29,34.34,34.26,34.33,26900.0,23.058,23.0916,23.0378,23.0849,26900.0
2009-05-06 13:20:00,34.33,34.38,34.18,34.18,42400.0,23.0849,23.1185,22.984,22.984,42400.0
2009-05-06 13:30:00,34.18,34.32,34.14,34.19,49500.0,22.984,23.0782,22.9571,22.9908,49500.0
2009-05-06 13:40:00,34.18,34.27,34.13,34.21,28300.0,22.984,23.0446,22.9504,23.0042,28300.0
2009-05-06 13:50:00,34.22,34.43,34.19,34.41,55000.0,23.0109,23.1522,22.9908,23.1387,55000.0
2009-05-06 14:00:00,34.41,34.44,34.34,34.42,54700.0,23.1387,23.1589,23.0916,23.1454,54700.0
2009-05-06 14:10:00,34.42,34.5,34.4,34.47,72900.0,23.1454,23.1992,23.132,23.1791,72900.0
2009-05-06 14:20:00,34.47,34.53,34.46,34.52,37300.0,23.1791,23.2194,23.1723,23.2127,37300.0
2009-05-06 14:30:00,34.52,34.67,34.52,34.64,73800.0,23.2127,23.3135,23.2127,23.2934,73800.0
2009-05-06 14:40:00,34.66,34.75,34.6,34.73,161500.0,23.3068,23.3673,23.2665,23.3539,161500.0
2009-05-06 14:50:00,34.73,34.75,34.61,34.63,87200.0,23.3539,23.3673,23.2732,23.2866,87200.0
2009-05-06 15:00:00,34.66,34.71,34.59,34.7,85700.0,23.3068,23.3404,23.2597,23.3337,85700.0
2009-05-06 15:10:00,34.7,34.71,34.53,34.53,98200.0,23.3337,23.3404,23.2194,23.2194,98200.0
2009-05-06 15:20:00,34.53,34.59,34.37,34.48,80000.0,23.2194,23.2597,23.1118,23.1858,80000.0
2009-05-06 15:30:00,34.48,34.56,34.32,34.38,126400.0,23.1858,23.2396,23.0782,23.1185,126400.0
2009-05-06 15:40:00,34.38,34.6,34.38,34.6,136300.0,23.1185,23.2665,23.1185,23.2665,136300.0
2009-05-06 15:50:00,34.6,34.66,34.45,34.58,226800.0,23.2665,23.3068,23.1656,23.253,226800.0
2009-05-07 09:30:00,34.97,34.97,34.5,34.65,77100.0,23.5153,23.5153,23.1992,23.3001,77100.0
2009-05-07 09:40:00,34.67,34.82,34.29,34.29,46000.0,23.3135,23.4144,23.058,23.058,46000.0
2009-05-07 09:50:00,34.25,34.41,34.17,34.27,57100.0,23.0311,23.1387,22.9773,23.0446,57100.0
2009-05-07 10:00:00,34.27,34.37,34.18,34.32,46800.0,23.0446,23.1118,22.984,23.0782,46800.0
2009-05-07 10:10:00,34.31,34.39,34.15,34.38,33700.0,23.0715,23.1253,22.9639,23.1185,33700.0
2009-05-07 10:20:00,34.36,34.38,33.97,34.01,47700.0,23.1051,23.1185,22.8428,22.8697,47700.0
2009-05-07 10:30:00,34.01,34.01,33.83,33.92,61900.0,22.8697,22.8697,22.7487,22.8092,61900.0
2009-05-07 10:40:00,33.92,33.95,33.81,33.94,74500.0,22.8092,22.8294,22.7352,22.8227,74500.0
2009-05-07 10:50:00,33.96,34.03,33.92,33.97,46500.0,22.8361,22.8832,22.8092,22.8428,46500.0
2009-05-07 11:00:00,33.98,34.08,33.94,34.05,72000.0,22.8496,22.9168,22.8227,22.8966,72000.0
2009-05-07 11:10:00,34.05,34.09,34.02,34.04,66800.0,22.8966,22.9235,22.8765,22.8899,66800.0
2009-05-07 11:20:00,34.03,34.11,34.03,34.06,64300.0,22.8832,22.937,22.8832,22.9034,64300.0
2009-05-07 11:30:00,34.06,34.13,34.03,34.08,42200.0,22.9034,22.9504,22.8832,22.9168,42200.0
2009-05-07 11:40:00,34.08,34.13,34.02,34.11,67800.0,22.9168,22.9504,22.8765,22.937,67800.0
2009-05-07 11:50:00,34.11,34.25,34.11,34.17,54800.0,22.937,23.0311,22.937,22.9773,54800.0
2009-05-07 12:00:00,34.15,34.2,34.11,34.14,42600.0,22.9639,22.9975,22.937,22.9571,42600.0
2009-05-07 12:10:00,34.13,34.16,34.1,34.11,31000.0,22.9504,22.9706,22.9303,22.937,31000.0
2009-05-07 12:20:00,34.1,34.11,34.03,34.03,35500.0,22.9303,22.937,22.8832,22.8832,35500.0
2009-05-07 12:30:00,34.02,34.09,34.0,34.09,35900.0,22.8765,22.9235,22.863,22.9235,35900.0
2009-05-07 12:40:00,34.08,34.27,34.08,34.2,40500.0,22.9168,23.0446,22.9168,22.9975,40500.0
2009-05-07 12:50:00,34.2,34.21,34.14,34.17,30500.0,22.9975,23.0042,22.9571,22.9773,30500.0
2009-05-07 13:00:00,34.17,34.17,33.99,34.0,55600.0,22.9773,22.9773,22.8563,22.863,55600.0
2009-05-07 13:10:00,34.0,34.01,33.88,33.94,30300.0,22.863,22.8697,22.7823,22.8227,30300.0
2009-05-07 13:20:00,33.95,34.01,33.88,33.96,43600.0,22.8294,22.8697,22.7823,22.8361,43600.0
2009-05-07 13:30:00,33.96,33.96,33.87,33.87,62100.0,22.8361,22.8361,22.7756,22.7756,62100.0
2009-05-07 13:40:00,33.87,33.87,33.81,33.85,34800.0,22.7756,22.7756,22.7352,22.7621,34800.0
2009-05-07 13:50:00,33.85,33.95,33.8,33.92,67700.0,22.7621,22.8294,22.7285,22.8092,67700.0
2009-05-07 14:00:00,33.93,33.93,33.81,33.84,62800.0,22.8159,22.8159,22.7352,22.7554,62800.0
2009-05-07 14:10:00,33.84,33.85,33.69,33.72,66200.0,22.7554,22.7621,22.6545,22.6747,66200.0
2009-05-07 14:20:00,33.71,33.8,33.68,33.77,77900.0,22.668,22.7285,22.6478,22.7083,77900.0
2009-05-07 14:30:00,33.77,33.78,33.6,33.63,70300.0,22.7083,22.7151,22.594,22.6142,70300.0
2009-05-07 14:40:00,33.63,33.69,33.56,33.69,56000.0,22.6142,22.6545,22.5671,22.6545,56000.0
2009-05-07 14:50:00,33.69,33.77,33.58,33.65,71900.0,22.6545,22.7083,22.5806,22.6277,71900.0
2009-05-07 15:00:00,33.65,33.79,33.55,33.6,100900.0,22.6277,22.7218,22.5604,22.594,100900.0
2009-05-07 15:10:00,33.6,33.64,33.54,33.64,59600.0,22.594,22.6209,22.5537,22.6209,59600.0
2009-05-07 15:20:00,33.63,33.71,33.58,33.6,151500.0,22.6142,22.668,22.5806,22.594,151500.0
2009-05-07 15:30:00,33.59,33.6,33.39,33.55,150800.0,22.5873,22.594,22.4528,22.5604,150800.0
2009-05-07 15:40:00,33.55,33.62,33.49,33.61,203800.0,22.5604,22.6075,22.5201,22.6008,203800.0
2009-05-07 15:50:00,33.62,33.7,33.56,33.61,311500.0,22.6075,22.6613,22.5671,22.6008,311500.0
2009-05-08 09:30:00,34.24,34.31,34.06,34.29,71900.0,23.0244,23.0715,22.9034,23.058,71900.0
2009-05-08 09:40:00,34.29,34.47,34.25,34.37,157900.0,23.058,23.1791,23.0311,23.1118,157900.0
2009-05-08 09:50:00,34.39,34.44,34.27,34.35,131300.0,23.1253,23.1589,23.0446,23.0984,131300.0
2009-05-08 10:00:00,34.33,34.42,34.25,34.28,74600.0,23.0849,23.1454,23.0311,23.0513,74600.0
2009-05-08 10:10:00,34.29,34.29,34.0,34.05,133000.0,23.058,23.058,22.863,22.8966,133000.0
2009-05-08 10:20:00,34.05,34.05,33.86,33.96,86100.0,22.8966,22.8966,22.7689,22.8361,86100.0
2009-05-08 10:30:00,33.96,34.06,33.88,34.0,161200.0,22.8361,22.9034,22.7823,22.863,161200.0
2009-05-08 10:40:00,34.02,34.14,33.97,34.04,71200.0,22.8765,22.9571,22.8428,22.8899,71200.0
2009-05-08 10:50:00,34.03,34.07,33.94,34.0,71500.0,22.8832,22.9101,22.8227,22.863,71500.0
2009-05-08 11:00:00,34.0,34.21,34.0,34.18,52000.0,22.863,23.0042,22.863,22.984,52000.0
2009-05-08 11:10:00,34.18,34.3,34.11,34.27,52300.0,22.984,23.0647,22.937,23.0446,52300.0
2009-05-08 11:20:00,34.25,34.25,34.09,34.23,40000.0,23.0311,23.0311,22.9235,23.0177,40000.0
2009-05-08 11:30:00,34.23,34.27,34.07,34.08,36100.0,23.0177,23.0446,22.9101,22.9168,36100.0
2009-05-08 11:40:00,34.08,34.22,34.07,34.16,64400.0,22.9168,23.0109,22.9101,22.9706,64400.0
2009-05-08 11:50:00,34.16,34.22,34.15,34.22,40800.0,22.9706,23.0109,22.9639,23.0109,40800.0
2009-05-08 12:00:00,34.22,34.31,34.2,34.27,52400.0,23.0109,23.0715,22.9975,23.0446,52400.0
2009-05-08 12:10:00,34.28,34.43,34.27,34.35,63500.0,23.0513,23.1522,23.0446,23.0984,63500.0
2009-05-08 12:20:00,34.35,34.37,34.29,34.3,62800.0,23.0984,23.1118,23.058,23.0647,62800.0
2009-05-08 12:30:00,34.31,34.33,34.28,34.32,42500.0,23.0715,23.0849,23.0513,23.0782,42500.0
2009-05-08 12:40:00,34.33,34.41,34.24,34.24,31100.0,23.0849,23.1387,23.0244,23.0244,31100.0
2009-05-08 12:50:00,34.23,34.48,34.22,34.45,31000.0,23.0177,23.1858,23.0109,23.1656,31000.0
2009-05-08 13:00:00,34.45,34.52,34.42,34.49,56400.0,23.1656,23.2127,23.1454,23.1925,56400.0
2009-05-08 13:10:00,34.48,34.53,34.43,34.5,33600.0,23.1858,23.2194,23.1522,23.1992,33600.0
2009-05-08 13:20:00,34.48,34.55,34.4,34.4,29700.0,23.1858,23.2328,23.132,23.132,29700.0
2009-05-08 13:30:00,34.41,34.45,34.31,34.43,61800.0,23.1387,23.1656,23.0715,23.1522,61800.0
2009-05-08 13:40:00,34.44,34.52,34.36,34.49,91700.0,23.1589,23.2127,23.1051,23.1925,91700.0
2009-05-08 13:50:00,34.5,34.53,34.4,34.47,79600.0,23.1992,23.2194,23.132,23.1791,79600.0
2009-05-08 14:00:00,34.47,34.63,34.47,34.6,62500.0,23.1791,23.2866,23.1791,23.2665,62500.0
2009-05-08 14:10:00,34.61,34.74,34.6,34.72,73900.0,23.2732,23.3606,23.2665,23.3472,73900.0
2009-05-08 14:20:00,34.71,34.79,34.69,34.7,47700.0,23.3404,23.3942,23.327,23.3337,47700.0
2009-05-08 14:30:00,34.71,34.79,34.71,34.79,64400.0,23.3404,23.3942,23.3404,23.3942,64400.0
2009-05-08 14:40:00,34.78,34.79,34.67,34.77,81600.0,23.3875,23.3942,23.3135,23.3808,81600.0
2009-05-08 14:50:00,34.78,34.79,34.67,34.72,65000.0,23.3875,23.3942,23.3135,23.3472,65000.0
2009-05-08 15:00:00,34.72,34.74,34.47,34.58,113300.0,23.3472,23.3606,23.1791,23.253,113300.0
2009-05-08 15:10:00,34.58,34.6,34.45,34.53,66400.0,23.253,23.2665,23.1656,23.2194,66400.0
2009-05-08 15:20:00,34.54,34.69,34.54,34.58,69900.0,23.2261,23.327,23.2261,23.253,69900.0
2009-05-08 15:30:00,34.57,34.6,34.46,34.5,161300.0,23.2463,23.2665,23.1723,23.1992,161300.0
2009-05-08 15:40:00,34.51,34.66,34.49,34.54,154900.0,23.206,23.3068,23.1925,23.2261,154900.0
2009-05-08 15:50:00,34.54,34.67,34.43,34.66,213500.0,23.2261,23.3135,23.1522,23.3068,213500.0
2009-05-11 09:30:00,34.25,34.57,33.99,34.21,112600.0,23.0311,23.2463,22.8563,23.0042,112600.0
2009-05-11 09:40:00,34.21,34.31,33.81,33.85,106500.0,23.0042,23.0715,22.7352,22.7621,106500.0
2009-05-11 09:50:00,33.86,34.2,33.81,34.04,106400.0,22.7689,22.9975,22.7352,22.8899,106400.0
2009-05-11 10:00:00,34.05,34.06,33.9,34.05,89500.0,22.8966,22.9034,22.7958,22.8966,89500.0
2009-05-11 10:10:00,34.06,34.14,34.01,34.06,83700.0,22.9034,22.9571,22.8697,22.9034,83700.0
2009-05-11 10:20:00,34.06,34.17,34.02,34.03,73100.0,22.9034,22.9773,22.8765,22.8832,73100.0
2009-05-11 10:30:00,34.02,34.23,33.94,34.19,72900.0,22.8765,23.0177,22.8227,22.9908,72900.0
2009-05-11 10:40:00,34.18,34.29,34.16,34.2,46300.0,22.984,23.058,22.9706,22.9975,46300.0
2009-05-11 10:50:00,34.17,34.2,34.1,34.13,41800.0,22.9773,22.9975,22.9303,22.9504,41800.0
2009-05-11 11:00:00,34.13,34.18,34.02,34.12,44600.0,22.9504,22.984,22.8765,22.9437,44600.0
2009-05-11 11:10:00,34.11,34.37,34.09,34.31,61100.0,22.937,23.1118,22.9235,23.0715,61100.0
2009-05-11 11:20:00,34.31,34.32,34.15,34.16,35100.0,23.0715,23.0782,22.9639,22.9706,35100.0
2009-05-11 11:30:00,34.17,34.21,34.07,34.09,25900.0,22.9773,23.0042,22.9101,22.9235,25900.0
2009-05-11 11:40:00,34.09,34.16,34.03,34.16,21900.0,22.9235,22.9706,22.8832,22.9706,21900.0
2009-05-11 11:50:00,34.15,34.25,34.11,34.2,289900.0,22.9639,23.0311,22.937,22.9975,289900.0
2009-05-11 12:00:00,34.2,34.31,34.13,34.24,96600.0,22.9975,23.0715,22.9504,23.0244,96600.0
2009-05-11 12:10:00,34.24,34.29,34.21,34.29,29300.0,23.0244,23.058,23.0042,23.058,29300.0
2009-05-11 12:20:00,34.29,34.37,34.29,34.33,39200.0,23.058,23.1118,23.058,23.0849,39200.0
2009-05-11 12:30:00,34.33,34.39,34.3,34.39,53500.0,23.0849,23.1253,23.0647,23.1253,53500.0
2009-05-11 12:40:00,34.38,34.39,34.34,34.34,50400.0,23.1185,23.1253,23.0916,23.0916,50400.0
2009-05-11 12:50:00,34.33,34.33,34.26,34.31,38000.0,23.0849,23.0849,23.0378,23.0715,38000.0
2009-05-11 13:00:00,34.31,34.4,34.31,34.38,90700.0,23.0715,23.132,23.0715,23.1185,90700.0
2009-05-11 13:10:00,34.38,34.46,34.38,34.41,43600.0,23.1185,23.1723,23.1185,23.1387,43600.0
2009-05-11 13:20:00,34.41,34.46,34.36,34.41,63700.0,23.1387,23.1723,23.1051,23.1387,63700.0
2009-05-11 13:30:00,34.41,34.45,34.38,34.42,63800.0,23.1387,23.1656,23.1185,23.1454,63800.0
2009-05-11 13:40:00,34.43,34.43,34.39,34.4,47800.0,23.1522,23.1522,23.1253,23.132,47800.0
2009-05-11 13:50:00,34.41,34.45,34.39,34.43,57000.0,23.1387,23.1656,23.1253,23.1522,57000.0
2009-05-11 14:00:00,34.42,34.43,34.36,34.41,91900.0,23.1454,23.1522,23.1051,23.1387,91900.0
2009-05-11 14:10:00,34.4,34.43,34.36,34.38,57700.0,23.132,23.1522,23.1051,23.1185,57700.0
2009-05-11 14:20:00,34.38,34.44,34.34,34.42,82700.0,23.1185,23.1589,23.0916,23.1454,82700.0
2009-05-11 14:30:00,34.43,34.53,34.39,34.45,99300.0,23.1522,23.2194,23.1253,23.1656,99300.0
2009-05-11 14:40:00,34.45,34.48,34.4,34.42,82600.0,23.1656,23.1858,23.132,23.1454,82600.0
2009-05-11 14:50:00,34.42,34.45,34.32,34.32,47500.0,23.1454,23.1656,23.0782,23.0782,47500.0
2009-05-11 15:00:00,34.33,34.37,34.28,34.28,135400.0,23.0849,23.1118,23.0513,23.0513,135400.0
2009-05-11 15:10:00,34.29,34.38,34.26,34.31,98600.0,23.058,23.1185,23.0378,23.0715,98600.0
2009-05-11 15:20:00,34.32,34.36,34.2,34.36,99200.0,23.0782,23.1051,22.9975,23.1051,99200.0
2009-05-11 15:30:00,34.36,34.36,34.23,34.26,127300.0,23.1051,23.1051,23.0177,23.0378,127300.0
2009-05-11 15:40:00,34.26,34.38,34.23,34.32,172600.0,23.0378,23.1185,23.0177,23.0782,172600.0
2009-05-11 15:50:00,34.32,34.42,34.29,34.38,488500.0,23.0782,23.1454,23.058,23.1185,488500.0
2009-05-12 09:30:00,34.59,34.59,34.16,34.2,119900.0,23.2597,23.2597,22.9706,22.9975,119900.0
2009-05-12 09:40:00,34.18,34.21,33.96,34.06,208900.0,22.984,23.0042,22.8361,22.9034,208900.0
2009-05-12 09:50:00,34.1,34.1,33.82,34.01,87200.0,22.9303,22.9303,22.742,22.8697,87200.0
2009-05-12 10:00:00,34.02,34.06,33.95,34.01,61500.0,22.8765,22.9034,22.8294,22.8697,61500.0
2009-05-12 10:10:00,33.99,33.99,33.7,33.71,68200.0,22.8563,22.8563,22.6613,22.668,68200.0
2009-05-12 10:20:00,33.72,33.79,33.61,33.63,64000.0,22.6747,22.7218,22.6008,22.6142,64000.0
2009-05-12 10:30:00,33.63,33.64,33.53,33.57,98500.0,22.6142,22.6209,22.547,22.5739,98500.0
2009-05-12 10:40:00,33.56,33.7,33.54,33.66,71900.0,22.5671,22.6613,22.5537,22.6344,71900.0
2009-05-12 10:50:00,33.65,33.77,33.62,33.77,71400.0,22.6277,22.7083,22.6075,22.7083,71400.0
2009-05-12 11:00:00,33.77,33.8,33.64,33.67,62100.0,22.7083,22.7285,22.6209,22.6411,62100.0
2009-05-12 11:10:00,33.68,33.78,33.67,33.71,39100.0,22.6478,22.7151,22.6411,22.668,39100.0
2009-05-12 11:20:00,33.72,33.75,33.67,33.72,57900.0,22.6747,22.6949,22.6411,22.6747,57900.0
2009-05-12 11:30:00,33.72,33.79,33.69,33.73,42300.0,22.6747,22.7218,22.6545,22.6814,42300.0
2009-05-12 11:40:00,33.71,33.73,33.55,33.55,39700.0,22.668,22.6814,22.5604,22.5604,39700.0
2009-05-12 11:50:00,33.55,33.6,33.54,33.59,41700.0,22.5604,22.594,22.5537,22.5873,41700.0
2009-05-12 12:00:00,33.6,33.64,33.53,33.55,53800.0,22.594,22.6209,22.547,22.5604,53800.0
2009-05-12 12:10:00,33.54,33.58,33.5,33.56,58000.0,22.5537,22.5806,22.5268,22.5671,58000.0
2009-05-12 12:20:00,33.56,33.62,33.56,33.6,52500.0,22.5671,22.6075,22.5671,22.594,52500.0
2009-05-12 12:30:00,33.61,33.65,33.6,33.62,63100.0,22.6008,22.6277,22.594,22.6075,63100.0
2009-05-12 12:40:00,33.62,33.63,33.54,33.58,66700.0,22.6075,22.6142,22.5537,22.5806,66700.0
2009-05-12 12:50:00,33.57,33.58,33.47,33.47,39000.0,22.5739,22.5806,22.5066,22.5066,39000.0
2009-05-12 13:00:00,33.48,33.51,33.47,33.49,44900.0,22.5133,22.5335,22.5066,22.5201,44900.0
2009-05-12 13:10:00,33.49,33.53,33.46,33.51,97100.0,22.5201,22.547,22.4999,22.5335,97100.0
2009-05-12 13:20:00,33.5,33.62,33.5,33.56,62100.0,22.5268,22.6075,22.5268,22.5671,62100.0
2009-05-12 13:30:00,33.56,33.76,33.55,33.71,95200.0,22.5671,22.7016,22.5604,22.668,95200.0
2009-05-12 13:40:00,33.7,33.75,33.7,33.75,138400.0,22.6613,22.6949,22.6613,22.6949,138400.0
2009-05-12 13:50:00,33.75,33.82,33.74,33.81,93400.0,22.6949,22.742,22.6882,22.7352,93400.0
2009-05-12 14:00:00,33.81,33.98,33.81,33.96,131000.0,22.7352,22.8496,22.7352,22.8361,131000.0
2009-05-12 14:10:00,33.95,34.03,33.93,34.0,125200.0,22.8294,22.8832,22.8159,22.863,125200.0
2009-05-12 14:20:00,34.0,34.09,33.99,34.06,143200.0,22.863,22.9235,22.8563,22.9034,143200.0
2009-05-12 14:30:00,34.06,34.2,34.04,34.2,181900.0,22.9034,22.9975,22.8899,22.9975,181900.0
2009-05-12 14:40:00,34.2,34.27,34.17,34.24,170900.0,22.9975,23.0446,22.9773,23.0244,170900.0
2009-05-12 14:50:00,34.24,34.44,34.23,34.31,156900.0,23.0244,23.1589,23.0177,23.0715,156900.0
2009-05-12 15:00:00,34.33,34.43,34.32,34.39,143800.0,23.0849,23.1522,23.0782,23.1253,143800.0
2009-05-12 15:10:00,34.36,34.46,34.34,34.45,152400.0,23.1051,23.1723,23.0916,23.1656,152400.0
2009-05-12 15:20:00,34.45,34.63,34.4,34.6,230500.0,23.1656,23.2866,23.132,23.2665,230500.0
2009-05-12 15:30:00,34.6,34.61,34.51,34.51,236800.0,23.2665,23.2732,23.206,23.206,236800.0
2009-05-12 15:40:00,34.51,34.54,34.46,34.5,217000.0,23.206,23.2261,23.1723,23.1992,217000.0
2009-05-12 15:50:00,34.5,34.55,34.45,34.54,334600.0,23.1992,23.2328,23.1656,23.2261,334600.0
2009-05-13 09:30:00,34.12,34.31,33.15,33.19,221200.0,22.9437,23.0715,22.2914,22.3183,221200.0
2009-05-13 09:40:00,33.15,33.35,33.15,33.33,174700.0,22.2914,22.4259,22.2914,22.4125,174700.0
2009-05-13 09:50:00,33.33,33.35,33.24,33.25,630000.0,22.4125,22.4259,22.352,22.3587,630000.0
2009-05-13 10:00:00,33.25,33.36,33.22,33.36,344000.0,22.3587,22.4326,22.3385,22.4326,344000.0
2009-05-13 10:10:00,33.35,33.5,33.35,33.46,84900.0,22.4259,22.5268,22.4259,22.4999,84900.0
2009-05-13 10:20:00,33.48,33.58,33.39,33.58,126100.0,22.5133,22.5806,22.4528,22.5806,126100.0
2009-05-13 10:30:00,33.58,33.6,33.49,33.56,121300.0,22.5806,22.594,22.5201,22.5671,121300.0
2009-05-13 10:40:00,33.56,33.6,33.51,33.6,101500.0,22.5671,22.594,22.5335,22.594,101500.0
2009-05-13 10:50:00,33.59,33.68,33.58,33.6,109100.0,22.5873,22.6478,22.5806,22.594,109100.0
2009-05-13 11:00:00,33.6,33.61,33.49,33.5,160300.0,22.594,22.6008,22.5201,22.5268,160300.0
2009-05-13 11:10:00,33.5,33.61,33.47,33.61,103600.0,22.5268,22.6008,22.5066,22.6008,103600.0
2009-05-13 11:20:00,33.61,33.65,33.52,33.52,29600.0,22.6008,22.6277,22.5402,22.5402,29600.0
2009-05-13 11:30:00,33.52,33.52,33.44,33.45,66100.0,22.5402,22.5402,22.4864,22.4932,66100.0
2009-05-13 11:40:00,33.45,33.45,33.39,33.42,376900.0,22.4932,22.4932,22.4528,22.473,376900.0
2009-05-13 11:50:00,33.42,33.48,33.39,33.45,56500.0,22.473,22.5133,22.4528,22.4932,56500.0
2009-05-13 12:00:00,33.45,33.57,33.45,33.55,78400.0,22.4932,22.5739,22.4932,22.5604,78400.0
2009-05-13 12:10:00,33.56,33.6,33.55,33.59,67800.0,22.5671,22.594,22.5604,22.5873,67800.0
2009-05-13 12:20:00,33.59,33.66,33.58,33.65,51200.0,22.5873,22.6344,22.5806,22.6277,51200.0
2009-05-13 12:30:00,33.65,33.65,33.56,33.59,43200.0,22.6277,22.6277,22.5671,22.5873,43200.0
2009-05-13 12:40:00,33.59,33.69,33.59,33.63,99500.0,22.5873,22.6545,22.5873,22.6142,99500.0
2009-05-13 12:50:00,33.62,33.65,33.47,33.47,34800.0,22.6075,22.6277,22.5066,22.5066,34800.0
2009-05-13 13:00:00,33.46,33.48,33.28,33.29,113700.0,22.4999,22.5133,22.3788,22.3856,113700.0
2009-05-13 13:10:00,33.28,33.33,33.24,33.31,62900.0,22.3788,22.4125,22.352,22.399,62900.0
2009-05-13 13:20:00,33.31,33.36,33.29,33.3,84900.0,22.399,22.4326,22.3856,22.3923,84900.0
2009-05-13 13:30:00,33.32,33.34,33.23,33.32,86700.0,22.4057,22.4192,22.3452,22.4057,86700.0
2009-05-13 13:40:00,33.32,33.33,33.21,33.27,60200.0,22.4057,22.4125,22.3318,22.3721,60200.0
2009-05-13 13:50:00,33.26,33.43,33.26,33.41,70700.0,22.3654,22.4797,22.3654,22.4663,70700.0
2009-05-13 14:00:00,33.42,33.46,33.24,33.31,71900.0,22.473,22.4999,22.352,22.399,71900.0
2009-05-13 14:10:00,33.31,33.52,33.28,33.52,256100.0,22.399,22.5402,22.3788,22.5402,256100.0
2009-05-13 14:20:00,33.52,33.67,33.52,33.65,197800.0,22.5402,22.6411,22.5402,22.6277,197800.0
2009-05-13 14:30:00,33.65,33.76,33.64,33.76,168100.0,22.6277,22.7016,22.6209,22.7016,168100.0
2009-05-13 14:40:00,33.75,33.86,33.74,33.76,163600.0,22.6949,22.7689,22.6882,22.7016,163600.0
2009-05-13 14:50:00,33.76,33.81,33.71,33.8,68400.0,22.7016,22.7352,22.668,22.7285,68400.0
2009-05-13 15:00:00,33.79,33.84,33.75,33.79,167900.0,22.7218,22.7554,22.6949,22.7218,167900.0
2009-05-13 15:10:00,33.79,33.87,33.76,33.87,127400.0,22.7218,22.7756,22.7016,22.7756,127400.0
2009-05-13 15:20:00,33.87,33.93,33.79,33.87,213100.0,22.7756,22.8159,22.7218,22.7756,213100.0
2009-05-13 15:30:00,33.87,34.06,33.87,34.04,267600.0,22.7756,22.9034,22.7756,22.8899,267600.0
2009-05-13 15:40:00,34.04,34.22,33.93,34.15,674400.0,22.8899,23.0109,22.8159,22.9639,674400.0
2009-05-13 15:50:00,34.13,34.19,34.08,34.08,727400.0,22.9504,22.9908,22.9168,22.9168,727400.0
2009-05-14 09:30:00,34.06,34.67,33.83,33.94,174300.0,22.9034,23.3135,22.7487,22.8227,174300.0
2009-05-14 09:40:00,33.94,34.15,33.78,33.79,120400.0,22.8227,22.9639,22.7151,22.7218,120400.0
2009-05-14 09:50:00,33.76,33.81,33.65,33.74,73800.0,22.7016,22.7352,22.6277,22.6882,73800.0
2009-05-14 10:00:00,33.75,34.08,33.75,33.94,91400.0,22.6949,22.9168,22.6949,22.8227,91400.0
2009-05-14 10:10:00,33.93,34.03,33.92,33.98,71300.0,22.8159,22.8832,22.8092,22.8496,71300.0
2009-05-14 10:20:00,33.98,34.09,33.79,33.8,114800.0,22.8496,22.9235,22.7218,22.7285,114800.0
2009-05-14 10:30:00,33.8,34.08,33.8,33.93,157200.0,22.7285,22.9168,22.7285,22.8159,157200.0
2009-05-14 10:40:00,33.92,33.96,33.82,33.83,76300.0,22.8092,22.8361,22.742,22.7487,76300.0
2009-05-14 10:50:00,33.83,33.96,33.83,33.92,67000.0,22.7487,22.8361,22.7487,22.8092,67000.0
2009-05-14 11:00:00,33.91,34.01,33.9,33.94,71800.0,22.8025,22.8697,22.7958,22.8227,71800.0
2009-05-14 11:10:00,33.95,34.06,33.94,34.0,69300.0,22.8294,22.9034,22.8227,22.863,69300.0
2009-05-14 11:20:00,34.0,34.01,33.93,34.0,72900.0,22.863,22.8697,22.8159,22.863,72900.0
2009-05-14 11:30:00,34.01,34.05,33.96,33.99,77500.0,22.8697,22.8966,22.8361,22.8563,77500.0
2009-05-14 11:40:00,33.99,34.05,33.97,34.05,71800.0,22.8563,22.8966,22.8428,22.8966,71800.0
2009-05-14 11:50:00,34.05,34.08,34.02,34.03,72100.0,22.8966,22.9168,22.8765,22.8832,72100.0
2009-05-14 12:00:00,34.03,34.07,34.0,34.05,111300.0,22.8832,22.9101,22.863,22.8966,111300.0
2009-05-14 12:10:00,34.05,34.12,34.04,34.11,90200.0,22.8966,22.9437,22.8899,22.937,90200.0
2009-05-14 12:20:00,34.11,34.13,34.06,34.13,85200.0,22.937,22.9504,22.9034,22.9504,85200.0
2009-05-14 12:30:00,34.12,34.2,34.12,34.2,78800.0,22.9437,22.9975,22.9437,22.9975,78800.0
2009-05-14 12:40:00,34.2,34.2,34.13,34.14,93200.0,22.9975,22.9975,22.9504,22.9571,93200.0
2009-05-14 12:50:00,34.14,34.14,34.03,34.03,75000.0,22.9571,22.9571,22.8832,22.8832,75000.0
2009-05-14 13:00:00,34.02,34.07,33.96,34.04,109000.0,22.8765,22.9101,22.8361,22.8899,109000.0
2009-05-14 13:10:00,34.04,34.07,33.97,34.01,58800.0,22.8899,22.9101,22.8428,22.8697,58800.0
2009-05-14 13:20:00,34.01,34.05,33.99,34.04,47400.0,22.8697,22.8966,22.8563,22.8899,47400.0
2009-05-14 13:30:00,34.04,34.13,34.04,34.12,42900.0,22.8899,22.9504,22.8899,22.9437,42900.0
2009-05-14 13:40:00,34.12,34.15,34.12,34.14,52200.0,22.9437,22.9639,22.9437,22.9571,52200.0
2009-05-14 13:50:00,34.14,34.2,34.11,34.12,92800.0,22.9571,22.9975,22.937,22.9437,92800.0
2009-05-14 14:00:00,34.13,34.19,34.13,34.14,73100.0,22.9504,22.9908,22.9504,22.9571,73100.0
2009-05-14 14:10:00,34.15,34.16,34.07,34.08,82800.0,22.9639,22.9706,22.9101,22.9168,82800.0
2009-05-14 14:20:00,34.07,34.1,34.05,34.07,106400.0,22.9101,22.9303,22.8966,22.9101,106400.0
2009-05-14 14:30:00,34.07,34.18,34.06,34.18,65200.0,22.9101,22.984,22.9034,22.984,65200.0
2009-05-14 14:40:00,34.19,34.23,34.1,34.11,74300.0,22.9908,23.0177,22.9303,22.937,74300.0
2009-05-14 14:50:00,34.11,34.14,34.07,34.12,91400.0,22.937,22.9571,22.9101,22.9437,91400.0
2009-05-14 15:00:00,34.13,34.19,34.07,34.1,89100.0,22.9504,22.9908,22.9101,22.9303,89100.0
2009-05-14 15:10:00,34.1,34.1,33.98,34.08,111600.0,22.9303,22.9303,22.8496,22.9168,111600.0
2009-05-14 15:20:00,34.09,34.16,34.05,34.11,83600.0,22.9235,22.9706,22.8966,22.937,83600.0
2009-05-14 15:30:00,34.1,34.1,33.87,33.9,216900.0,22.9303,22.9303,22.7756,22.7958,216900.0
2009-05-14 15:40:00,33.9,34.15,33.9,34.06,339100.0,22.7958,22.9639,22.7958,22.9034,339100.0
2009-05-14 15:50:00,34.05,34.08,33.93,33.96,577200.0,22.8966,22.9168,22.8159,22.8361,577200.0
2009-05-15 09:30:00,33.74,34.03,33.17,33.74,416700.0,22.6882,22.8832,22.3049,22.6882,416700.0
2009-05-15 09:40:00,33.74,33.76,33.38,33.67,141000.0,22.6882,22.7016,22.4461,22.6411,141000.0
2009-05-15 09:50:00,33.67,33.68,33.45,33.46,180700.0,22.6411,22.6478,22.4932,22.4999,180700.0
2009-05-15 10:00:00,33.46,33.46,33.28,33.3,112700.0,22.4999,22.4999,22.3788,22.3923,112700.0
2009-05-15 10:10:00,33.3,33.42,33.19,33.28,290500.0,22.3923,22.473,22.3183,22.3788,290500.0
2009-05-15 10:20:00,33.27,33.44,33.21,33.44,171800.0,22.3721,22.4864,22.3318,22.4864,171800.0
2009-05-15 10:30:00,33.44,33.67,33.4,33.61,89200.0,22.4864,22.6411,22.4595,22.6008,89200.0
2009-05-15 10:40:00,33.62,33.77,33.62,33.76,80700.0,22.6075,22.7083,22.6075,22.7016,80700.0
2009-05-15 10:50:00,33.77,33.83,33.7,33.75,61500.0,22.7083,22.7487,22.6613,22.6949,61500.0
2009-05-15 11:00:00,33.74,33.77,33.65,33.67,65300.0,22.6882,22.7083,22.6277,22.6411,65300.0
2009-05-15 11:10:00,33.68,33.72,33.61,33.68,42800.0,22.6478,22.6747,22.6008,22.6478,42800.0
2009-05-15 11:20:00,33.66,33.68,33.5,33.54,53400.0,22.6344,22.6478,22.5268,22.5537,53400.0
2009-05-15 11:30:00,33.54,33.59,33.48,33.5,112600.0,22.5537,22.5873,22.5133,22.5268,112600.0
2009-05-15 11:40:00,33.51,33.53,33.43,33.46,102400.0,22.5335,22.547,22.4797,22.4999,102400.0
2009-05-15 11:50:00,33.45,33.48,33.25,33.27,66400.0,22.4932,22.5133,22.3587,22.3721,66400.0
2009-05-15 12:00:00,33.26,33.33,33.22,33.24,75200.0,22.3654,22.4125,22.3385,22.352,75200.0
2009-05-15 12:10:00,33.24,33.28,33.18,33.2,82700.0,22.352,22.3788,22.3116,22.3251,82700.0
2009-05-15 12:20:00,33.21,33.27,33.16,33.23,143200.0,22.3318,22.3721,22.2982,22.3452,143200.0
2009-05-15 12:30:00,33.23,33.24,33.09,33.14,125000.0,22.3452,22.352,22.2511,22.2847,125000.0
2009-05-15 12:40:00,33.13,33.14,33.04,33.05,122000.0,22.278,22.2847,22.2175,22.2242,122000.0
2009-05-15 12:50:00,33.05,33.1,32.97,33.05,82800.0,22.2242,22.2578,22.1704,22.2242,82800.0
2009-05-15 13:00:00,33.05,33.08,33.02,33.06,50600.0,22.2242,22.2444,22.204,22.2309,50600.0
2009-05-15 13:10:00,33.05,33.11,33.01,33.08,41900.0,22.2242,22.2645,22.1973,22.2444,41900.0
2009-05-15 13:20:00,33.08,33.11,32.98,33.0,46300.0,22.2444,22.2645,22.1771,22.1906,46300.0
2009-05-15 13:30:00,32.99,33.04,32.93,33.01,68600.0,22.1838,22.2175,22.1435,22.1973,68600.0
2009-05-15 13:40:00,33.01,33.11,32.99,33.11,55200.0,22.1973,22.2645,22.1838,22.2645,55200.0
2009-05-15 13:50:00,33.11,33.14,33.08,33.09,61800.0,22.2645,22.2847,22.2444,22.2511,61800.0
2009-05-15 14:00:00,33.1,33.1,33.0,33.06,76900.0,22.2578,22.2578,22.1906,22.2309,76900.0
2009-05-15 14:10:00,33.07,33.12,33.03,33.04,138200.0,22.2376,22.2713,22.2107,22.2175,138200.0
2009-05-15 14:20:00,33.04,33.09,32.96,32.99,59800.0,22.2175,22.2511,22.1637,22.1838,59800.0
2009-05-15 14:30:00,32.99,33.0,32.92,32.97,65400.0,22.1838,22.1906,22.1368,22.1704,65400.0
2009-05-15 14:40:00,32.97,32.97,32.79,32.82,102500.0,22.1704,22.1704,22.0494,22.0695,102500.0
2009-05-15 14:50:00,32.82,32.97,32.82,32.92,72600.0,22.0695,22.1704,22.0695,22.1368,72600.0
2009-05-15 15:00:00,32.93,32.97,32.82,32.93,113900.0,22.1435,22.1704,22.0695,22.1435,113900.0
2009-05-15 15:10:00,32.94,33.02,32.89,32.91,139800.0,22.1502,22.204,22.1166,22.13,139800.0
2009-05-15 15:20:00,32.91,33.08,32.84,33.08,240700.0,22.13,22.2444,22.083,22.2444,240700.0
2009-05-15 15:30:00,33.08,33.11,32.96,32.96,161000.0,22.2444,22.2645,22.1637,22.1637,161000.0
2009-05-15 15:40:00,32.97,33.05,32.94,33.02,261500.0,22.1704,22.2242,22.1502,22.204,261500.0
2009-05-15 15:50:00,33.03,33.06,33.01,33.04,323400.0,22.2107,22.2309,22.1973,22.2175,323400.0
2009-05-18 09:30:00,33.25,33.53,33.05,33.35,103700.0,22.3587,22.547,22.2242,22.4259,103700.0
2009-05-18 09:40:00,33.35,33.4,33.1,33.4,128800.0,22.4259,22.4595,22.2578,22.4595,128800.0
2009-05-18 09:50:00,33.4,33.5,33.22,33.28,85400.0,22.4595,22.5268,22.3385,22.3788,85400.0
2009-05-18 10:00:00,33.28,33.3,33.13,33.2,134700.0,22.3788,22.3923,22.278,22.3251,134700.0
2009-05-18 10:10:00,33.2,33.24,33.06,33.13,145500.0,22.3251,22.352,22.2309,22.278,145500.0
2009-05-18 10:20:00,33.15,33.25,33.15,33.18,110100.0,22.2914,22.3587,22.2914,22.3116,110100.0
2009-05-18 10:30:00,33.19,33.28,33.14,33.21,89800.0,22.3183,22.3788,22.2847,22.3318,89800.0
2009-05-18 10:40:00,33.2,33.32,33.12,33.3,87500.0,22.3251,22.4057,22.2713,22.3923,87500.0
2009-05-18 10:50:00,33.29,33.33,33.27,33.29,65100.0,22.3856,22.4125,22.3721,22.3856,65100.0
2009-05-18 11:00:00,33.29,33.32,33.22,33.26,93800.0,22.3856,22.4057,22.3385,22.3654,93800.0
2009-05-18 11:10:00,33.26,33.3,33.21,33.22,74300.0,22.3654,22.3923,22.3318,22.3385,74300.0
2009-05-18 11:20:00,33.22,33.24,33.18,33.18,54900.0,22.3385,22.352,22.3116,22.3116,54900.0
2009-05-18 11:30:00,33.18,33.24,33.14,33.18,65100.0,22.3116,22.352,22.2847,22.3116,65100.0
2009-05-18 11:40:00,33.18,33.18,33.09,33.1,60600.0,22.3116,22.3116,22.2511,22.2578,60600.0
2009-05-18 11:50:00,33.1,33.19,33.08,33.1,89300.0,22.2578,22.3183,22.2444,22.2578,89300.0
2009-05-18 12:00:00,33.1,33.19,33.1,33.17,61100.0,22.2578,22.3183,22.2578,22.3049,61100.0
2009-05-18 12:10:00,33.17,33.17,33.08,33.1,72300.0,22.3049,22.3049,22.2444,22.2578,72300.0
2009-05-18 12:20:00,33.1,33.17,33.07,33.15,56900.0,22.2578,22.3049,22.2376,22.2914,56900.0
2009-05-18 12:30:00,33.15,33.19,33.15,33.18,48800.0,22.2914,22.3183,22.2914,22.3116,48800.0
2009-05-18 12:40:00,33.19,33.4,33.18,33.38,93200.0,22.3183,22.4595,22.3116,22.4461,93200.0
2009-05-18 12:50:00,33.38,33.42,33.36,33.41,47600.0,22.4461,22.473,22.4326,22.4663,47600.0
2009-05-18 13:00:00,33.41,33.42,33.3,33.3,52600.0,22.4663,22.473,22.3923,22.3923,52600.0
2009-05-18 13:10:00,33.31,33.38,33.25,33.25,122900.0,22.399,22.4461,22.3587,22.3587,122900.0
2009-05-18 13:20:00,33.26,33.28,33.22,33.27,56000.0,22.3654,22.3788,22.3385,22.3721,56000.0
2009-05-18 13:30:00,33.27,33.27,33.21,33.22,60700.0,22.3721,22.3721,22.3318,22.3385,60700.0
2009-05-18 13:40:00,33.22,33.24,33.17,33.21,65800.0,22.3385,22.352,22.3049,22.3318,65800.0
2009-05-18 13:50:00,33.21,33.28,33.21,33.22,49000.0,22.3318,22.3788,22.3318,22.3385,49000.0
2009-05-18 14:00:00,33.22,33.3,33.22,33.29,48600.0,22.3385,22.3923,22.3385,22.3856,48600.0
2009-05-18 14:10:00,33.28,33.33,33.22,33.27,102400.0,22.3788,22.4125,22.3385,22.3721,102400.0
2009-05-18 14:20:00,33.27,33.31,33.24,33.3,83000.0,22.3721,22.399,22.352,22.3923,83000.0
2009-05-18 14:30:00,33.3,33.42,33.3,33.4,66200.0,22.3923,22.473,22.3923,22.4595,66200.0
2009-05-18 14:40:00,33.41,33.49,33.36,33.48,77100.0,22.4663,22.5201,22.4326,22.5133,77100.0
2009-05-18 14:50:00,33.48,33.53,33.47,33.49,66200.0,22.5133,22.547,22.5066,22.5201,66200.0
2009-05-18 15:00:00,33.48,33.52,33.43,33.52,97300.0,22.5133,22.5402,22.4797,22.5402,97300.0
2009-05-18 15:10:00,33.53,33.56,33.46,33.5,134100.0,22.547,22.5671,22.4999,22.5268,134100.0
2009-05-18 15:20:00,33.5,33.54,33.42,33.44,101100.0,22.5268,22.5537,22.473,22.4864,101100.0
2009-05-18 15:30:00,33.44,33.53,33.41,33.52,147200.0,22.4864,22.547,22.4663,22.5402,147200.0
2009-05-18 15:40:00,33.52,33.54,33.44,33.54,197800.0,22.5402,22.5537,22.4864,22.5537,197800.0
2009-05-18 15:50:00,33.54,33.66,33.52,33.65,262500.0,22.5537,22.6344,22.5402,22.6277,262500.0
2009-05-19 09:30:00,33.51,33.93,33.33,33.92,61300.0,22.5335,22.8159,22.4125,22.8092,61300.0
2009-05-19 09:40:00,33.92,33.92,33.61,33.74,60400.0,22.8092,22.8092,22.6008,22.6882,60400.0
2009-05-19 09:50:00,33.73,33.74,33.5,33.51,92800.0,22.6814,22.6882,22.5268,22.5335,92800.0
2009-05-19 10:00:00,33.51,33.53,33.4,33.5,106200.0,22.5335,22.547,22.4595,22.5268,106200.0
2009-05-19 10:10:00,33.5,33.53,33.43,33.49,70200.0,22.5268,22.547,22.4797,22.5201,70200.0
2009-05-19 10:20:00,33.5,33.67,33.44,33.66,100500.0,22.5268,22.6411,22.4864,22.6344,100500.0
2009-05-19 10:30:00,33.68,33.93,33.68,33.85,122500.0,22.6478,22.8159,22.6478,22.7621,122500.0
2009-05-19 10:40:00,33.87,33.91,33.8,33.87,68100.0,22.7756,22.8025,22.7285,22.7756,68100.0
2009-05-19 10:50:00,33.86,33.93,33.76,33.79,72300.0,22.7689,22.8159,22.7016,22.7218,72300.0
2009-05-19 11:00:00,33.79,33.88,33.71,33.82,59400.0,22.7218,22.7823,22.668,22.742,59400.0
2009-05-19 11:10:00,33.82,33.88,33.77,33.85,57800.0,22.742,22.7823,22.7083,22.7621,57800.0
2009-05-19 11:20:00,33.85,33.95,33.78,33.93,76900.0,22.7621,22.8294,22.7151,22.8159,76900.0
2009-05-19 11:30:00,33.94,34.0,33.92,33.94,91400.0,22.8227,22.863,22.8092,22.8227,91400.0
2009-05-19 11:40:00,33.92,33.99,33.9,33.94,79300.0,22.8092,22.8563,22.7958,22.8227,79300.0
2009-05-19 11:50:00,33.94,33.95,33.83,33.88,54600.0,22.8227,22.8294,22.7487,22.7823,54600.0
2009-05-19 12:00:00,33.89,33.91,33.86,33.9,42700.0,22.789,22.8025,22.7689,22.7958,42700.0
2009-05-19 12:10:00,33.91,33.99,33.87,33.99,48700.0,22.8025,22.8563,22.7756,22.8563,48700.0
2009-05-19 12:20:00,33.99,34.11,33.98,34.09,91400.0,22.8563,22.937,22.8496,22.9235,91400.0
2009-05-19 12:30:00,34.09,34.11,33.98,34.01,91500.0,22.9235,22.937,22.8496,22.8697,91500.0
2009-05-19 12:40:00,34.0,34.07,34.0,34.03,38200.0,22.863,22.9101,22.863,22.8832,38200.0
2009-05-19 12:50:00,34.03,34.04,33.87,33.87,87500.0,22.8832,22.8899,22.7756,22.7756,87500.0
2009-05-19 13:00:00,33.87,34.04,33.87,34.04,67300.0,22.7756,22.8899,22.7756,22.8899,67300.0
2009-05-19 13:10:00,34.03,34.04,33.96,34.0,57900.0,22.8832,22.8899,22.8361,22.863,57900.0
2009-05-19 13:20:00,34.01,34.07,34.01,34.03,87200.0,22.8697,22.9101,22.8697,22.8832,87200.0
2009-05-19 13:30:00,34.03,34.1,33.96,33.99,96000.0,22.8832,22.9303,22.8361,22.8563,96000.0
2009-05-19 13:40:00,33.99,34.01,33.9,33.95,80800.0,22.8563,22.8697,22.7958,22.8294,80800.0
2009-05-19 13:50:00,33.95,33.95,33.88,33.94,198900.0,22.8294,22.8294,22.7823,22.8227,198900.0
2009-05-19 14:00:00,33.94,33.94,33.79,33.91,78600.0,22.8227,22.8227,22.7218,22.8025,78600.0
2009-05-19 14:10:00,33.91,33.91,33.85,33.9,46700.0,22.8025,22.8025,22.7621,22.7958,46700.0
2009-05-19 14:20:00,33.9,33.99,33.9,33.95,116500.0,22.7958,22.8563,22.7958,22.8294,116500.0
2009-05-19 14:30:00,33.95,33.97,33.91,33.93,71300.0,22.8294,22.8428,22.8025,22.8159,71300.0
2009-05-19 14:40:00,33.93,33.96,33.9,33.94,74200.0,22.8159,22.8361,22.7958,22.8227,74200.0
2009-05-19 14:50:00,33.94,33.96,33.87,33.87,67100.0,22.8227,22.8361,22.7756,22.7756,67100.0
2009-05-19 15:00:00,33.87,33.99,33.87,33.94,118000.0,22.7756,22.8563,22.7756,22.8227,118000.0
2009-05-19 15:10:00,33.95,33.95,33.85,33.93,78500.0,22.8294,22.8294,22.7621,22.8159,78500.0
2009-05-19 15:20:00,33.93,33.95,33.86,33.87,98500.0,22.8159,22.8294,22.7689,22.7756,98500.0
2009-05-19 15:30:00,33.87,33.87,33.65,33.73,222700.0,22.7756,22.7756,22.6277,22.6814,222700.0
2009-05-19 15:40:00,33.73,33.79,33.64,33.64,224700.0,22.6814,22.7218,22.6209,22.6209,224700.0
2009-05-19 15:50:00,33.64,33.7,33.42,33.5,624300.0,22.6209,22.6613,22.473,22.5268,624300.0
2009-05-20 09:30:00,33.73,34.14,33.73,33.8,60400.0,22.6814,22.9571,22.6814,22.7285,60400.0
2009-05-20 09:40:00,33.78,34.01,33.73,33.93,56900.0,22.7151,22.8697,22.6814,22.8159,56900.0
2009-05-20 09:50:00,33.95,34.11,33.94,34.08,69300.0,22.8294,22.937,22.8227,22.9168,69300.0
2009-05-20 10:00:00,34.08,34.31,34.08,34.25,125400.0,22.9168,23.0715,22.9168,23.0311,125400.0
2009-05-20 10:10:00,34.26,34.29,34.03,34.09,162900.0,23.0378,23.058,22.8832,22.9235,162900.0
2009-05-20 10:20:00,34.08,34.32,34.07,34.3,116900.0,22.9168,23.0782,22.9101,23.0647,116900.0
2009-05-20 10:30:00,34.3,34.43,34.29,34.39,128300.0,23.0647,23.1522,23.058,23.1253,128300.0
2009-05-20 10:40:00,34.39,34.55,34.32,34.37,102100.0,23.1253,23.2328,23.0782,23.1118,102100.0
2009-05-20 10:50:00,34.37,34.4,34.3,34.39,59600.0,23.1118,23.132,23.0647,23.1253,59600.0
2009-05-20 11:00:00,34.4,34.54,34.38,34.47,69200.0,23.132,23.2261,23.1185,23.1791,69200.0
2009-05-20 11:10:00,34.47,34.5,34.23,34.23,153000.0,23.1791,23.1992,23.0177,23.0177,153000.0
2009-05-20 11:20:00,34.24,34.3,34.14,34.29,76800.0,23.0244,23.0647,22.9571,23.058,76800.0
2009-05-20 11:30:00,34.3,34.44,34.29,34.43,72200.0,23.0647,23.1589,23.058,23.1522,72200.0
2009-05-20 11:40:00,34.43,34.47,34.32,34.33,84500.0,23.1522,23.1791,23.0782,23.0849,84500.0
2009-05-20 11:50:00,34.33,34.37,34.11,34.12,110400.0,23.0849,23.1118,22.937,22.9437,110400.0
2009-05-20 12:00:00,34.12,34.16,34.04,34.04,82000.0,22.9437,22.9706,22.8899,22.8899,82000.0
2009-05-20 12:10:00,34.04,34.11,34.02,34.07,65000.0,22.8899,22.937,22.8765,22.9101,65000.0
2009-05-20 12:20:00,34.07,34.09,34.03,34.05,69700.0,22.9101,22.9235,22.8832,22.8966,69700.0
2009-05-20 12:30:00,34.06,34.08,33.89,33.9,116500.0,22.9034,22.9168,22.789,22.7958,116500.0
2009-05-20 12:40:00,33.9,34.05,33.81,34.03,122100.0,22.7958,22.8966,22.7352,22.8832,122100.0
2009-05-20 12:50:00,34.04,34.06,33.99,34.0,86100.0,22.8899,22.9034,22.8563,22.863,86100.0
2009-05-20 13:00:00,34.0,34.05,34.0,34.03,108500.0,22.863,22.8966,22.863,22.8832,108500.0
2009-05-20 13:10:00,34.03,34.14,34.03,34.12,87600.0,22.8832,22.9571,22.8832,22.9437,87600.0
2009-05-20 13:20:00,34.12,34.15,34.04,34.15,81100.0,22.9437,22.9639,22.8899,22.9639,81100.0
2009-05-20 13:30:00,34.14,34.18,34.1,34.16,45700.0,22.9571,22.984,22.9303,22.9706,45700.0
2009-05-20 13:40:00,34.16,34.36,34.15,34.34,224300.0,22.9706,23.1051,22.9639,23.0916,224300.0
2009-05-20 13:50:00,34.33,34.33,34.25,34.32,85600.0,23.0849,23.0849,23.0311,23.0782,85600.0
2009-05-20 14:00:00,34.33,34.33,34.08,34.25,183900.0,23.0849,23.0849,22.9168,23.0311,183900.0
2009-05-20 14:10:00,34.25,34.42,34.24,34.41,119300.0,23.0311,23.1454,23.0244,23.1387,119300.0
2009-05-20 14:20:00,34.42,34.44,34.37,34.38,44900.0,23.1454,23.1589,23.1118,23.1185,44900.0
2009-05-20 14:30:00,34.38,34.38,34.19,34.28,94000.0,23.1185,23.1185,22.9908,23.0513,94000.0
2009-05-20 14:40:00,34.29,34.38,34.28,34.35,54700.0,23.058,23.1185,23.0513,23.0984,54700.0
2009-05-20 14:50:00,34.35,34.39,34.26,34.33,106400.0,23.0984,23.1253,23.0378,23.0849,106400.0
2009-05-20 15:00:00,34.33,34.33,34.12,34.15,106300.0,23.0849,23.0849,22.9437,22.9639,106300.0
2009-05-20 15:10:00,34.15,34.15,34.04,34.09,105300.0,22.9639,22.9639,22.8899,22.9235,105300.0
2009-05-20 15:20:00,34.09,34.09,33.92,33.93,133800.0,22.9235,22.9235,22.8092,22.8159,133800.0
2009-05-20 15:30:00,33.93,33.94,33.81,33.85,176900.0,22.8159,22.8227,22.7352,22.7621,176900.0
2009-05-20 15:40:00,33.87,33.89,33.67,33.69,190400.0,22.7756,22.789,22.6411,22.6545,190400.0
2009-05-20 15:50:00,33.7,33.77,33.65,33.73,192100.0,22.6613,22.7083,22.6277,22.6814,192100.0
2009-05-21 09:30:00,33.55,33.56,32.91,33.01,94100.0,22.5604,22.5671,22.13,22.1973,94100.0
2009-05-21 09:40:00,33.0,33.23,32.97,33.16,88800.0,22.1906,22.3452,22.1704,22.2982,88800.0
2009-05-21 09:50:00,33.18,33.36,33.18,33.29,144700.0,22.3116,22.4326,22.3116,22.3856,144700.0
2009-05-21 10:00:00,33.28,33.33,33.11,33.24,141700.0,22.3788,22.4125,22.2645,22.352,141700.0
2009-05-21 10:10:00,33.25,33.29,33.1,33.1,37300.0,22.3587,22.3856,22.2578,22.2578,37300.0
2009-05-21 10:20:00,33.1,33.14,32.98,33.0,63100.0,22.2578,22.2847,22.1771,22.1906,63100.0
2009-05-21 10:30:00,32.98,33.08,32.95,33.07,41900.0,22.1771,22.2444,22.1569,22.2376,41900.0
2009-05-21 10:40:00,33.07,33.15,32.98,32.99,61500.0,22.2376,22.2914,22.1771,22.1838,61500.0
2009-05-21 10:50:00,33.0,33.0,32.76,32.76,140000.0,22.1906,22.1906,22.0292,22.0292,140000.0
2009-05-21 11:00:00,32.77,32.83,32.75,32.76,67700.0,22.0359,22.0763,22.0225,22.0292,67700.0
2009-05-21 11:10:00,32.76,32.85,32.74,32.82,45200.0,22.0292,22.0897,22.0157,22.0695,45200.0
2009-05-21 11:20:00,32.81,32.87,32.76,32.83,56900.0,22.0628,22.1031,22.0292,22.0763,56900.0
2009-05-21 11:30:00,32.83,32.86,32.77,32.8,85900.0,22.0763,22.0964,22.0359,22.0561,85900.0
2009-05-21 11:40:00,32.8,32.81,32.77,32.81,37000.0,22.0561,22.0628,22.0359,22.0628,37000.0
2009-05-21 11:50:00,32.81,32.94,32.81,32.93,26700.0,22.0628,22.1502,22.0628,22.1435,26700.0
2009-05-21 12:00:00,32.93,33.0,32.93,32.95,43400.0,22.1435,22.1906,22.1435,22.1569,43400.0
2009-05-21 12:10:00,32.95,32.96,32.82,32.82,59000.0,22.1569,22.1637,22.0695,22.0695,59000.0
2009-05-21 12:20:00,32.82,32.82,32.76,32.79,30300.0,22.0695,22.0695,22.0292,22.0494,30300.0
2009-05-21 12:30:00,32.78,32.88,32.77,32.85,74000.0,22.0426,22.1099,22.0359,22.0897,74000.0
2009-05-21 12:40:00,32.86,32.86,32.78,32.84,38200.0,22.0964,22.0964,22.0426,22.083,38200.0
2009-05-21 12:50:00,32.84,32.86,32.76,32.85,41700.0,22.083,22.0964,22.0292,22.0897,41700.0
2009-05-21 13:00:00,32.84,32.9,32.79,32.8,43800.0,22.083,22.1233,22.0494,22.0561,43800.0
2009-05-21 13:10:00,32.8,32.86,32.76,32.77,30000.0,22.0561,22.0964,22.0292,22.0359,30000.0
2009-05-21 13:20:00,32.76,32.78,32.68,32.74,87200.0,22.0292,22.0426,21.9754,22.0157,87200.0
2009-05-21 13:30:00,32.74,32.76,32.69,32.71,29300.0,22.0157,22.0292,21.9821,21.9956,29300.0
2009-05-21 13:40:00,32.71,32.77,32.69,32.75,33700.0,21.9956,22.0359,21.9821,22.0225,33700.0
2009-05-21 13:50:00,32.75,32.75,32.66,32.75,66200.0,22.0225,22.0225,21.9619,22.0225,66200.0
2009-05-21 14:00:00,32.75,32.81,32.64,32.69,174100.0,22.0225,22.0628,21.9485,21.9821,174100.0
2009-05-21 14:10:00,32.69,32.69,32.61,32.67,106800.0,21.9821,21.9821,21.9283,21.9687,106800.0
2009-05-21 14:20:00,32.67,32.7,32.62,32.65,40100.0,21.9687,21.9888,21.935,21.9552,40100.0
2009-05-21 14:30:00,32.66,32.7,32.57,32.6,48900.0,21.9619,21.9888,21.9014,21.9216,48900.0
2009-05-21 14:40:00,32.6,32.61,32.51,32.58,45700.0,21.9216,21.9283,21.8611,21.9081,45700.0
2009-05-21 14:50:00,32.58,32.66,32.55,32.66,88400.0,21.9081,21.9619,21.888,21.9619,88400.0
2009-05-21 15:00:00,32.66,32.73,32.64,32.66,57800.0,21.9619,22.009,21.9485,21.9619,57800.0
2009-05-21 15:10:00,32.66,32.78,32.66,32.78,69600.0,21.9619,22.0426,21.9619,22.0426,69600.0
2009-05-21 15:20:00,32.76,32.78,32.64,32.68,75900.0,22.0292,22.0426,21.9485,21.9754,75900.0
2009-05-21 15:30:00,32.68,32.88,32.68,32.73,122300.0,21.9754,22.1099,21.9754,22.009,122300.0
2009-05-21 15:40:00,32.72,32.81,32.63,32.71,126400.0,22.0023,22.0628,21.9418,21.9956,126400.0
2009-05-21 15:50:00,32.71,32.82,32.66,32.8,284900.0,21.9956,22.0695,21.9619,22.0561,284900.0
2009-05-22 09:30:00,32.94,33.1,32.72,32.83,56400.0,22.1502,22.2578,22.0023,22.0763,56400.0
2009-05-22 09:40:00,32.81,32.91,32.72,32.84,52500.0,22.0628,22.13,22.0023,22.083,52500.0
2009-05-22 09:50:00,32.85,32.91,32.67,32.9,111900.0,22.0897,22.13,21.9687,22.1233,111900.0
2009-05-22 10:00:00,32.9,33.04,32.82,32.96,63900.0,22.1233,22.2175,22.0695,22.1637,63900.0
2009-05-22 10:10:00,32.97,33.2,32.93,33.18,84900.0,22.1704,22.3251,22.1435,22.3116,84900.0
2009-05-22 10:20:00,33.17,33.37,33.16,33.34,162500.0,22.3049,22.4394,22.2982,22.4192,162500.0
2009-05-22 10:30:00,33.34,33.35,33.19,33.22,191200.0,22.4192,22.4259,22.3183,22.3385,191200.0
2009-05-22 10:40:00,33.22,33.45,33.22,33.4,76000.0,22.3385,22.4932,22.3385,22.4595,76000.0
2009-05-22 10:50:00,33.4,33.46,33.33,33.36,37300.0,22.4595,22.4999,22.4125,22.4326,37300.0
2009-05-22 11:00:00,33.36,33.37,33.24,33.35,54500.0,22.4326,22.4394,22.352,22.4259,54500.0
2009-05-22 11:10:00,33.35,33.35,33.24,33.26,61600.0,22.4259,22.4259,22.352,22.3654,61600.0
2009-05-22 11:20:00,33.26,33.27,33.15,33.17,45900.0,22.3654,22.3721,22.2914,22.3049,45900.0
2009-05-22 11:30:00,33.16,33.21,33.08,33.08,34200.0,22.2982,22.3318,22.2444,22.2444,34200.0
2009-05-22 11:40:00,33.09,33.1,33.05,33.05,26400.0,22.2511,22.2578,22.2242,22.2242,26400.0
2009-05-22 11:50:00,33.05,33.09,32.95,32.96,52700.0,22.2242,22.2511,22.1569,22.1637,52700.0
2009-05-22 12:00:00,32.98,33.03,32.98,33.0,34800.0,22.1771,22.2107,22.1771,22.1906,34800.0
2009-05-22 12:10:00,32.99,33.02,32.91,32.94,46600.0,22.1838,22.204,22.13,22.1502,46600.0
2009-05-22 12:20:00,32.95,32.95,32.83,32.84,32300.0,22.1569,22.1569,22.0763,22.083,32300.0
2009-05-22 12:30:00,32.83,32.84,32.76,32.78,105000.0,22.0763,22.083,22.0292,22.0426,105000.0
2009-05-22 12:40:00,32.79,32.8,32.7,32.71,128900.0,22.0494,22.0561,21.9888,21.9956,128900.0
2009-05-22 12:50:00,32.71,32.81,32.69,32.8,101400.0,21.9956,22.0628,21.9821,22.0561,101400.0
2009-05-22 13:00:00,32.8,32.83,32.77,32.78,107000.0,22.0561,22.0763,22.0359,22.0426,107000.0
2009-05-22 13:10:00,32.78,32.79,32.72,32.77,60400.0,22.0426,22.0494,22.0023,22.0359,60400.0
2009-05-22 13:20:00,32.76,32.81,32.74,32.75,51900.0,22.0292,22.0628,22.0157,22.0225,51900.0
2009-05-22 13:30:00,32.75,32.76,32.64,32.69,39300.0,22.0225,22.0292,21.9485,21.9821,39300.0
2009-05-22 13:40:00,32.69,32.79,32.66,32.75,36600.0,21.9821,22.0494,21.9619,22.0225,36600.0
2009-05-22 13:50:00,32.76,32.8,32.7,32.72,60400.0,22.0292,22.0561,21.9888,22.0023,60400.0
2009-05-22 14:00:00,32.72,32.8,32.72,32.78,66800.0,22.0023,22.0561,22.0023,22.0426,66800.0
2009-05-22 14:10:00,32.79,32.8,32.76,32.79,35100.0,22.0494,22.0561,22.0292,22.0494,35100.0
2009-05-22 14:20:00,32.8,32.87,32.77,32.85,46100.0,22.0561,22.1031,22.0359,22.0897,46100.0
2009-05-22 14:30:00,32.85,32.88,32.82,32.87,31300.0,22.0897,22.1099,22.0695,22.1031,31300.0
2009-05-22 14:40:00,32.87,32.92,32.87,32.88,21300.0,22.1031,22.1368,22.1031,22.1099,21300.0
2009-05-22 14:50:00,32.88,32.94,32.83,32.94,43200.0,22.1099,22.1502,22.0763,22.1502,43200.0
2009-05-22 15:00:00,32.94,32.94,32.89,32.91,29200.0,22.1502,22.1502,22.1166,22.13,29200.0
2009-05-22 15:10:00,32.92,32.99,32.82,32.83,59500.0,22.1368,22.1838,22.0695,22.0763,59500.0
2009-05-22 15:20:00,32.84,32.84,32.72,32.73,63700.0,22.083,22.083,22.0023,22.009,63700.0
2009-05-22 15:30:00,32.73,32.85,32.71,32.82,92700.0,22.009,22.0897,21.9956,22.0695,92700.0
2009-05-22 15:40:00,32.82,32.82,32.59,32.63,85300.0,22.0695,22.0695,21.9149,21.9418,85300.0
2009-05-22 15:50:00,32.63,32.67,32.51,32.54,158200.0,21.9418,21.9687,21.8611,21.8812,158200.0
2009-05-26 09:30:00,32.25,32.47,32.07,32.4,90000.0,21.6862,21.8342,21.5652,21.7871,90000.0
2009-05-26 09:40:00,32.41,32.64,32.38,32.59,108300.0,21.7938,21.9485,21.7737,21.9149,108300.0
2009-05-26 09:50:00,32.58,32.71,32.55,32.69,64600.0,21.9081,21.9956,21.888,21.9821,64600.0
2009-05-26 10:00:00,32.7,33.31,32.7,33.23,151400.0,21.9888,22.399,21.9888,22.3452,151400.0
2009-05-26 10:10:00,33.23,33.43,33.23,33.32,115000.0,22.3452,22.4797,22.3452,22.4057,115000.0
2009-05-26 10:20:00,33.32,33.47,33.29,33.41,118100.0,22.4057,22.5066,22.3856,22.4663,118100.0
2009-05-26 10:30:00,33.41,33.65,33.41,33.55,94700.0,22.4663,22.6277,22.4663,22.5604,94700.0
2009-05-26 10:40:00,33.54,33.7,33.54,33.7,108500.0,22.5537,22.6613,22.5537,22.6613,108500.0
2009-05-26 10:50:00,33.69,33.79,33.63,33.67,88400.0,22.6545,22.7218,22.6142,22.6411,88400.0
2009-05-26 11:00:00,33.68,33.74,33.63,33.68,86100.0,22.6478,22.6882,22.6142,22.6478,86100.0
2009-05-26 11:10:00,33.67,33.8,33.67,33.78,114400.0,22.6411,22.7285,22.6411,22.7151,114400.0
2009-05-26 11:20:00,33.78,33.85,33.74,33.79,69600.0,22.7151,22.7621,22.6882,22.7218,69600.0
2009-05-26 11:30:00,33.79,33.83,33.76,33.81,61600.0,22.7218,22.7487,22.7016,22.7352,61600.0
2009-05-26 11:40:00,33.81,33.86,33.8,33.81,63600.0,22.7352,22.7689,22.7285,22.7352,63600.0
2009-05-26 11:50:00,33.82,33.85,33.79,33.8,28600.0,22.742,22.7621,22.7218,22.7285,28600.0
2009-05-26 12:00:00,33.79,33.81,33.69,33.69,33100.0,22.7218,22.7352,22.6545,22.6545,33100.0
2009-05-26 12:10:00,33.69,33.71,33.63,33.69,51600.0,22.6545,22.668,22.6142,22.6545,51600.0
2009-05-26 12:20:00,33.68,33.77,33.68,33.77,34000.0,22.6478,22.7083,22.6478,22.7083,34000.0
2009-05-26 12:30:00,33.77,33.77,33.69,33.74,24200.0,22.7083,22.7083,22.6545,22.6882,24200.0
2009-05-26 12:40:00,33.73,33.82,33.68,33.82,38500.0,22.6814,22.742,22.6478,22.742,38500.0
2009-05-26 12:50:00,33.82,33.91,33.76,33.88,60900.0,22.742,22.8025,22.7016,22.7823,60900.0
2009-05-26 13:00:00,33.87,33.9,33.82,33.85,41100.0,22.7756,22.7958,22.742,22.7621,41100.0
2009-05-26 13:10:00,33.85,33.89,33.85,33.86,38100.0,22.7621,22.789,22.7621,22.7689,38100.0
2009-05-26 13:20:00,33.87,33.87,33.79,33.86,32200.0,22.7756,22.7756,22.7218,22.7689,32200.0
2009-05-26 13:30:00,33.86,33.86,33.78,33.8,42900.0,22.7689,22.7689,22.7151,22.7285,42900.0
2009-05-26 13:40:00,33.79,33.88,33.78,33.83,31500.0,22.7218,22.7823,22.7151,22.7487,31500.0
2009-05-26 13:50:00,33.83,33.87,33.8,33.82,86300.0,22.7487,22.7756,22.7285,22.742,86300.0
2009-05-26 14:00:00,33.81,33.86,33.77,33.81,89100.0,22.7352,22.7689,22.7083,22.7352,89100.0
2009-05-26 14:10:00,33.81,33.84,33.77,33.77,92600.0,22.7352,22.7554,22.7083,22.7083,92600.0
2009-05-26 14:20:00,33.77,33.77,33.67,33.72,32300.0,22.7083,22.7083,22.6411,22.6747,32300.0
2009-05-26 14:30:00,33.72,33.81,33.72,33.73,32700.0,22.6747,22.7352,22.6747,22.6814,32700.0
2009-05-26 14:40:00,33.74,33.84,33.73,33.74,75000.0,22.6882,22.7554,22.6814,22.6882,75000.0
2009-05-26 14:50:00,33.73,33.73,33.64,33.64,39300.0,22.6814,22.6814,22.6209,22.6209,39300.0
2009-05-26 15:00:00,33.63,33.7,33.63,33.7,52600.0,22.6142,22.6613,22.6142,22.6613,52600.0
2009-05-26 15:10:00,33.7,33.76,33.54,33.6,65400.0,22.6613,22.7016,22.5537,22.594,65400.0
2009-05-26 15:20:00,33.6,33.66,33.58,33.58,56800.0,22.594,22.6344,22.5806,22.5806,56800.0
2009-05-26 15:30:00,33.58,33.69,33.54,33.66,84400.0,22.5806,22.6545,22.5537,22.6344,84400.0
2009-05-26 15:40:00,33.65,33.67,33.41,33.49,208000.0,22.6277,22.6411,22.4663,22.5201,208000.0
2009-05-26 15:50:00,33.5,33.7,33.47,33.66,183600.0,22.5268,22.6613,22.5066,22.6344,183600.0
2009-05-27 09:30:00,33.77,33.83,33.57,33.59,86500.0,22.7083,22.7487,22.5739,22.5873,86500.0
2009-05-27 09:40:00,33.6,33.62,33.39,33.5,77200.0,22.594,22.6075,22.4528,22.5268,77200.0
2009-05-27 09:50:00,33.51,33.68,33.5,33.52,130400.0,22.5335,22.6478,22.5268,22.5402,130400.0
2009-05-27 10:00:00,33.53,33.69,33.41,33.43,93300.0,22.547,22.6545,22.4663,22.4797,93300.0
2009-05-27 10:10:00,33.43,33.51,33.38,33.38,108500.0,22.4797,22.5335,22.4461,22.4461,108500.0
2009-05-27 10:20:00,33.38,33.52,33.37,33.47,119200.0,22.4461,22.5402,22.4394,22.5066,119200.0
2009-05-27 10:30:00,33.47,33.47,33.37,33.45,111400.0,22.5066,22.5066,22.4394,22.4932,111400.0
2009-05-27 10:40:00,33.47,33.55,33.36,33.45,80800.0,22.5066,22.5604,22.4326,22.4932,80800.0
2009-05-27 10:50:00,33.47,33.53,33.36,33.38,154000.0,22.5066,22.547,22.4326,22.4461,154000.0
2009-05-27 11:00:00,33.37,33.38,33.23,33.28,100000.0,22.4394,22.4461,22.3452,22.3788,100000.0
2009-05-27 11:10:00,33.3,33.4,33.24,33.35,109200.0,22.3923,22.4595,22.352,22.4259,109200.0
2009-05-27 11:20:00,33.36,33.41,33.26,33.27,90600.0,22.4326,22.4663,22.3654,22.3721,90600.0
2009-05-27 11:30:00,33.27,33.42,33.23,33.38,75900.0,22.3721,22.473,22.3452,22.4461,75900.0
2009-05-27 11:40:00,33.37,33.39,33.33,33.35,51400.0,22.4394,22.4528,22.4125,22.4259,51400.0
2009-05-27 11:50:00,33.36,33.39,33.26,33.35,61900.0,22.4326,22.4528,22.3654,22.4259,61900.0
2009-05-27 12:00:00,33.35,33.4,33.32,33.37,45800.0,22.4259,22.4595,22.4057,22.4394,45800.0
2009-05-27 12:10:00,33.38,33.44,33.34,33.4,59300.0,22.4461,22.4864,22.4192,22.4595,59300.0
2009-05-27 12:20:00,33.4,33.4,33.24,33.25,108200.0,22.4595,22.4595,22.352,22.3587,108200.0
2009-05-27 12:30:00,33.25,33.26,33.13,33.17,105100.0,22.3587,22.3654,22.278,22.3049,105100.0
2009-05-27 12:40:00,33.18,33.29,33.17,33.29,75000.0,22.3116,22.3856,22.3049,22.3856,75000.0
2009-05-27 12:50:00,33.29,33.31,33.22,33.25,55900.0,22.3856,22.399,22.3385,22.3587,55900.0
2009-05-27 13:00:00,33.25,33.37,33.21,33.22,112300.0,22.3587,22.4394,22.3318,22.3385,112300.0
2009-05-27 13:10:00,33.23,33.32,33.21,33.29,43900.0,22.3452,22.4057,22.3318,22.3856,43900.0
2009-05-27 13:20:00,33.29,33.33,33.25,33.29,41400.0,22.3856,22.4125,22.3587,22.3856,41400.0
2009-05-27 13:30:00,33.29,33.29,32.94,32.94,135000.0,22.3856,22.3856,22.1502,22.1502,135000.0
2009-05-27 13:40:00,32.94,33.01,32.87,32.87,77200.0,22.1502,22.1973,22.1031,22.1031,77200.0
2009-05-27 13:50:00,32.87,32.87,32.69,32.8,115300.0,22.1031,22.1031,21.9821,22.0561,115300.0
2009-05-27 14:00:00,32.8,32.82,32.62,32.63,78800.0,22.0561,22.0695,21.935,21.9418,78800.0
2009-05-27 14:10:00,32.64,32.7,32.61,32.67,94600.0,21.9485,21.9888,21.9283,21.9687,94600.0
2009-05-27 14:20:00,32.68,32.68,32.56,32.65,70600.0,21.9754,21.9754,21.8947,21.9552,70600.0
2009-05-27 14:30:00,32.66,32.76,32.58,32.76,62800.0,21.9619,22.0292,21.9081,22.0292,62800.0
2009-05-27 14:40:00,32.76,32.86,32.71,32.72,122500.0,22.0292,22.0964,21.9956,22.0023,122500.0
2009-05-27 14:50:00,32.72,32.73,32.62,32.65,124500.0,22.0023,22.009,21.935,21.9552,124500.0
2009-05-27 15:00:00,32.65,32.87,32.65,32.83,161200.0,21.9552,22.1031,21.9552,22.0763,161200.0
2009-05-27 15:10:00,32.83,32.83,32.73,32.77,116400.0,22.0763,22.0763,22.009,22.0359,116400.0
2009-05-27 15:20:00,32.76,32.76,32.51,32.55,235200.0,22.0292,22.0292,21.8611,21.888,235200.0
2009-05-27 15:30:00,32.56,32.58,32.39,32.44,175000.0,21.8947,21.9081,21.7804,21.814,175000.0
2009-05-27 15:40:00,32.44,32.59,32.41,32.54,139600.0,21.814,21.9149,21.7938,21.8812,139600.0
2009-05-27 15:50:00,32.54,32.55,32.4,32.42,187600.0,21.8812,21.888,21.7871,21.8005,187600.0
2009-05-28 09:30:00,32.0,32.44,32.0,32.36,228700.0,21.5181,21.814,21.5181,21.7602,228700.0
2009-05-28 09:40:00,32.33,32.43,32.23,32.27,104300.0,21.74,21.8073,21.6728,21.6997,104300.0
2009-05-28 09:50:00,32.29,32.29,31.95,32.0,138200.0,21.7131,21.7131,21.4845,21.5181,138200.0
2009-05-28 10:00:00,32.0,32.01,31.7,31.72,264700.0,21.5181,21.5248,21.3164,21.3298,264700.0
2009-05-28 10:10:00,31.72,31.76,31.58,31.71,156500.0,21.3298,21.3567,21.2357,21.3231,156500.0
2009-05-28 10:20:00,31.71,31.78,31.58,31.75,145400.0,21.3231,21.3702,21.2357,21.35,145400.0
2009-05-28 10:30:00,31.76,31.89,31.74,31.82,120000.0,21.3567,21.4442,21.3433,21.3971,120000.0
2009-05-28 10:40:00,31.82,31.92,31.78,31.89,91300.0,21.3971,21.4643,21.3702,21.4442,91300.0
2009-05-28 10:50:00,31.88,32.02,31.81,32.0,77200.0,21.4374,21.5316,21.3904,21.5181,77200.0
2009-05-28 11:00:00,32.0,32.16,31.93,32.14,74000.0,21.5181,21.6257,21.4711,21.6123,74000.0
2009-05-28 11:10:00,32.14,32.18,32.02,32.02,47000.0,21.6123,21.6392,21.5316,21.5316,47000.0
2009-05-28 11:20:00,32.02,32.02,31.9,31.91,47300.0,21.5316,21.5316,21.4509,21.4576,47300.0
2009-05-28 11:30:00,31.91,32.0,31.91,31.93,35300.0,21.4576,21.5181,21.4576,21.4711,35300.0
2009-05-28 11:40:00,31.93,32.03,31.83,32.03,29100.0,21.4711,21.5383,21.4038,21.5383,29100.0
2009-05-28 11:50:00,32.04,32.19,32.03,32.12,67200.0,21.545,21.6459,21.5383,21.5988,67200.0
2009-05-28 12:00:00,32.13,32.17,31.88,31.88,47900.0,21.6055,21.6324,21.4374,21.4374,47900.0
2009-05-28 12:10:00,31.88,31.91,31.73,31.74,79300.0,21.4374,21.4576,21.3366,21.3433,79300.0
2009-05-28 12:20:00,31.74,31.75,31.63,31.63,106400.0,21.3433,21.35,21.2693,21.2693,106400.0
2009-05-28 12:30:00,31.63,31.68,31.54,31.59,88200.0,21.2693,21.3029,21.2088,21.2424,88200.0
2009-05-28 12:40:00,31.59,31.62,31.5,31.53,37900.0,21.2424,21.2626,21.1819,21.2021,37900.0
2009-05-28 12:50:00,31.53,31.57,31.48,31.57,44300.0,21.2021,21.229,21.1685,21.229,44300.0
2009-05-28 13:00:00,31.57,31.81,31.57,31.74,103600.0,21.229,21.3904,21.229,21.3433,103600.0
2009-05-28 13:10:00,31.74,32.15,31.74,32.12,136400.0,21.3433,21.619,21.3433,21.5988,136400.0
2009-05-28 13:20:00,32.12,32.28,32.12,32.25,130300.0,21.5988,21.7064,21.5988,21.6862,130300.0
2009-05-28 13:30:00,32.26,32.28,32.18,32.2,103300.0,21.693,21.7064,21.6392,21.6526,103300.0
2009-05-28 13:40:00,32.2,32.31,32.18,32.26,112900.0,21.6526,21.7266,21.6392,21.693,112900.0
2009-05-28 13:50:00,32.26,32.3,32.09,32.21,69300.0,21.693,21.7199,21.5786,21.6593,69300.0
2009-05-28 14:00:00,32.22,32.3,32.19,32.26,54000.0,21.6661,21.7199,21.6459,21.693,54000.0
2009-05-28 14:10:00,32.25,32.33,32.23,32.32,59300.0,21.6862,21.74,21.6728,21.7333,59300.0
2009-05-28 14:20:00,32.31,32.42,32.31,32.35,276600.0,21.7266,21.8005,21.7266,21.7535,276600.0
2009-05-28 14:30:00,32.35,32.51,32.33,32.37,198000.0,21.7535,21.8611,21.74,21.7669,198000.0
2009-05-28 14:40:00,32.37,32.39,32.24,32.29,104300.0,21.7669,21.7804,21.6795,21.7131,104300.0
2009-05-28 14:50:00,32.26,32.34,32.21,32.31,110200.0,21.693,21.7468,21.6593,21.7266,110200.0
2009-05-28 15:00:00,32.32,32.38,32.24,32.24,77100.0,21.7333,21.7737,21.6795,21.6795,77100.0
2009-05-28 15:10:00,32.23,32.23,32.13,32.2,111400.0,21.6728,21.6728,21.6055,21.6526,111400.0
2009-05-28 15:20:00,32.19,32.21,32.06,32.19,117600.0,21.6459,21.6593,21.5585,21.6459,117600.0
2009-05-28 15:30:00,32.19,32.25,32.11,32.16,143900.0,21.6459,21.6862,21.5921,21.6257,143900.0
2009-05-28 15:40:00,32.16,32.22,32.11,32.2,226500.0,21.6257,21.6661,21.5921,21.6526,226500.0
2009-05-28 15:50:00,32.19,32.25,32.07,32.14,388400.0,21.6459,21.6862,21.5652,21.6123,388400.0
2009-05-29 09:30:00,32.27,32.41,32.03,32.13,62100.0,21.6997,21.7938,21.5383,21.6055,62100.0
2009-05-29 09:40:00,32.17,32.3,31.85,31.87,139000.0,21.6324,21.7199,21.4173,21.4307,139000.0
2009-05-29 09:50:00,31.87,31.93,31.73,31.93,199100.0,21.4307,21.4711,21.3366,21.4711,199100.0
2009-05-29 10:00:00,31.94,32.01,31.84,31.91,195100.0,21.4778,21.5248,21.4105,21.4576,195100.0
2009-05-29 10:10:00,31.91,32.04,31.82,32.0,80600.0,21.4576,21.545,21.3971,21.5181,80600.0
2009-05-29 10:20:00,31.99,32.07,31.99,32.0,162500.0,21.5114,21.5652,21.5114,21.5181,162500.0
2009-05-29 10:30:00,32.0,32.06,31.97,32.0,107000.0,21.5181,21.5585,21.498,21.5181,107000.0
2009-05-29 10:40:00,32.02,32.06,31.9,31.98,130400.0,21.5316,21.5585,21.4509,21.5047,130400.0
2009-05-29 10:50:00,31.98,32.11,31.94,32.06,52600.0,21.5047,21.5921,21.4778,21.5585,52600.0
2009-05-29 11:00:00,32.06,32.08,31.96,32.0,53900.0,21.5585,21.5719,21.4912,21.5181,53900.0
2009-05-29 11:10:00,32.0,32.1,31.94,32.03,55400.0,21.5181,21.5854,21.4778,21.5383,55400.0
2009-05-29 11:20:00,32.01,32.13,31.94,31.94,108000.0,21.5248,21.6055,21.4778,21.4778,108000.0
2009-05-29 11:30:00,31.95,32.01,31.85,31.87,79000.0,21.4845,21.5248,21.4173,21.4307,79000.0
2009-05-29 11:40:00,31.87,31.97,31.85,31.97,69800.0,21.4307,21.498,21.4173,21.498,69800.0
2009-05-29 11:50:00,31.97,31.98,31.75,31.78,56000.0,21.498,21.5047,21.35,21.3702,56000.0
2009-05-29 12:00:00,31.77,31.86,31.77,31.84,36600.0,21.3635,21.424,21.3635,21.4105,36600.0
2009-05-29 12:10:00,31.85,31.9,31.84,31.9,48000.0,21.4173,21.4509,21.4105,21.4509,48000.0
2009-05-29 12:20:00,31.9,31.97,31.89,31.92,56800.0,21.4509,21.498,21.4442,21.4643,56800.0
2009-05-29 12:30:00,31.91,31.91,31.79,31.8,66900.0,21.4576,21.4576,21.3769,21.3836,66900.0
2009-05-29 12:40:00,31.79,31.92,31.75,31.89,61900.0,21.3769,21.4643,21.35,21.4442,61900.0
2009-05-29 12:50:00,31.89,31.97,31.88,31.97,70700.0,21.4442,21.498,21.4374,21.498,70700.0
2009-05-29 13:00:00,31.97,32.06,31.96,32.02,67000.0,21.498,21.5585,21.4912,21.5316,67000.0
2009-05-29 13:10:00,32.02,32.06,32.01,32.06,37900.0,21.5316,21.5585,21.5248,21.5585,37900.0
2009-05-29 13:20:00,32.06,32.13,32.05,32.1,116100.0,21.5585,21.6055,21.5517,21.5854,116100.0
2009-05-29 13:30:00,32.11,32.2,32.11,32.2,91000.0,21.5921,21.6526,21.5921,21.6526,91000.0
2009-05-29 13:40:00,32.2,32.23,32.18,32.19,61700.0,21.6526,21.6728,21.6392,21.6459,61700.0
2009-05-29 13:50:00,32.19,32.23,32.14,32.19,73300.0,21.6459,21.6728,21.6123,21.6459,73300.0
2009-05-29 14:00:00,32.19,32.23,32.17,32.23,91500.0,21.6459,21.6728,21.6324,21.6728,91500.0
2009-05-29 14:10:00,32.23,32.33,32.22,32.23,129800.0,21.6728,21.74,21.6661,21.6728,129800.0
2009-05-29 14:20:00,32.23,32.23,32.15,32.19,36200.0,21.6728,21.6728,21.619,21.6459,36200.0
2009-05-29 14:30:00,32.19,32.2,32.08,32.09,46600.0,21.6459,21.6526,21.5719,21.5786,46600.0
2009-05-29 14:40:00,32.09,32.09,32.01,32.01,32100.0,21.5786,21.5786,21.5248,21.5248,32100.0
2009-05-29 14:50:00,32.01,32.01,31.94,32.0,50600.0,21.5248,21.5248,21.4778,21.5181,50600.0
2009-05-29 15:00:00,31.99,32.05,31.97,32.02,94800.0,21.5114,21.5517,21.498,21.5316,94800.0
2009-05-29 15:10:00,32.01,32.04,31.96,32.01,65000.0,21.5248,21.545,21.4912,21.5248,65000.0
2009-05-29 15:20:00,32.01,32.02,31.93,31.99,55000.0,21.5248,21.5316,21.4711,21.5114,55000.0
2009-05-29 15:30:00,31.99,32.02,31.94,31.98,194800.0,21.5114,21.5316,21.4778,21.5047,194800.0
2009-05-29 15:40:00,31.97,32.13,31.97,32.09,250000.0,21.498,21.6055,21.498,21.5786,250000.0
2009-05-29 15:50:00,32.1,32.33,32.09,32.32,360300.0,21.5854,21.74,21.5786,21.7333,360300.0
2009-06-01 09:30:00,33.77,34.88,33.58,34.35,467500.0,22.7083,23.4548,22.5806,23.0984,467500.0
2009-06-01 09:40:00,34.35,34.38,34.13,34.16,337800.0,23.0984,23.1185,22.9504,22.9706,337800.0
2009-06-01 09:50:00,34.16,34.69,34.16,34.64,278500.0,22.9706,23.327,22.9706,23.2934,278500.0
2009-06-01 10:00:00,34.66,34.97,34.64,34.96,348300.0,23.3068,23.5153,23.2934,23.5086,348300.0
2009-06-01 10:10:00,34.96,35.04,34.87,35.03,277800.0,23.5086,23.5623,23.448,23.5556,277800.0
2009-06-01 10:20:00,35.03,35.11,35.0,35.02,156700.0,23.5556,23.6094,23.5354,23.5489,156700.0
2009-06-01 10:30:00,35.02,35.04,34.97,35.0,144700.0,23.5489,23.5623,23.5153,23.5354,144700.0
2009-06-01 10:40:00,35.0,35.03,34.97,35.01,142400.0,23.5354,23.5556,23.5153,23.5422,142400.0
2009-06-01 10:50:00,35.0,35.18,35.0,35.12,168000.0,23.5354,23.6565,23.5354,23.6161,168000.0
2009-06-01 11:00:00,35.12,35.23,35.08,35.17,149200.0,23.6161,23.6901,23.5892,23.6498,149200.0
2009-06-01 11:10:00,35.17,35.23,35.16,35.21,94600.0,23.6498,23.6901,23.643,23.6767,94600.0
2009-06-01 11:20:00,35.21,35.37,35.21,35.36,101100.0,23.6767,23.7843,23.6767,23.7775,101100.0
2009-06-01 11:30:00,35.37,35.39,35.32,35.38,59300.0,23.7843,23.7977,23.7506,23.791,59300.0
2009-06-01 11:40:00,35.38,35.46,35.36,35.46,68400.0,23.791,23.8448,23.7775,23.8448,68400.0
2009-06-01 11:50:00,35.45,35.64,35.44,35.59,118100.0,23.838,23.9658,23.8313,23.9322,118100.0
2009-06-01 12:00:00,35.58,35.71,35.54,35.67,112600.0,23.9255,24.0129,23.8986,23.986,112600.0
2009-06-01 12:10:00,35.67,35.68,35.58,35.64,110500.0,23.986,23.9927,23.9255,23.9658,110500.0
2009-06-01 12:20:00,35.65,35.67,35.62,35.67,128600.0,23.9725,23.986,23.9524,23.986,128600.0
2009-06-01 12:30:00,35.67,35.77,35.62,35.76,152400.0,23.986,24.0532,23.9524,24.0465,152400.0
2009-06-01 12:40:00,35.77,35.8,35.66,35.7,131800.0,24.0532,24.0734,23.9793,24.0062,131800.0
2009-06-01 12:50:00,35.7,35.74,35.59,35.61,57000.0,24.0062,24.0331,23.9322,23.9456,57000.0
2009-06-01 13:00:00,35.6,35.6,35.52,35.58,68400.0,23.9389,23.9389,23.8851,23.9255,68400.0
2009-06-01 13:10:00,35.58,35.58,35.46,35.5,48600.0,23.9255,23.9255,23.8448,23.8717,48600.0
2009-06-01 13:20:00,35.5,35.57,35.49,35.54,57400.0,23.8717,23.9187,23.8649,23.8986,57400.0
2009-06-01 13:30:00,35.55,35.61,35.51,35.61,142700.0,23.9053,23.9456,23.8784,23.9456,142700.0
2009-06-01 13:40:00,35.61,35.74,35.61,35.72,151500.0,23.9456,24.0331,23.9456,24.0196,151500.0
2009-06-01 13:50:00,35.72,35.84,35.71,35.8,126800.0,24.0196,24.1003,24.0129,24.0734,126800.0
2009-06-01 14:00:00,35.8,35.88,35.78,35.8,118400.0,24.0734,24.1272,24.06,24.0734,118400.0
2009-06-01 14:10:00,35.8,35.87,35.77,35.87,108900.0,24.0734,24.1205,24.0532,24.1205,108900.0
2009-06-01 14:20:00,35.87,35.92,35.83,35.83,101800.0,24.1205,24.1541,24.0936,24.0936,101800.0
2009-06-01 14:30:00,35.84,35.93,35.76,35.92,97200.0,24.1003,24.1608,24.0465,24.1541,97200.0
2009-06-01 14:40:00,35.92,35.98,35.87,35.91,144300.0,24.1541,24.1944,24.1205,24.1474,144300.0
2009-06-01 14:50:00,35.9,35.91,35.8,35.87,101500.0,24.1406,24.1474,24.0734,24.1205,101500.0
2009-06-01 15:00:00,35.87,35.88,35.74,35.78,137600.0,24.1205,24.1272,24.0331,24.06,137600.0
2009-06-01 15:10:00,35.77,35.78,35.64,35.65,148900.0,24.0532,24.06,23.9658,23.9725,148900.0
2009-06-01 15:20:00,35.66,35.88,35.65,35.87,201900.0,23.9793,24.1272,23.9725,24.1205,201900.0
2009-06-01 15:30:00,35.88,35.88,35.77,35.84,237200.0,24.1272,24.1272,24.0532,24.1003,237200.0
2009-06-01 15:40:00,35.84,35.97,35.83,35.91,310900.0,24.1003,24.1877,24.0936,24.1474,310900.0
2009-06-01 15:50:00,35.9,36.01,35.74,35.84,481700.0,24.1406,24.2146,24.0331,24.1003,481700.0
2009-06-02 09:30:00,35.94,36.17,35.38,36.09,312600.0,24.1675,24.3222,23.791,24.2684,312600.0
2009-06-02 09:40:00,36.14,36.39,36.0,36.08,165300.0,24.302,24.4701,24.2079,24.2617,165300.0
2009-06-02 09:50:00,36.09,36.24,36.02,36.09,131300.0,24.2684,24.3693,24.2213,24.2684,131300.0
2009-06-02 10:00:00,36.1,36.61,36.09,36.53,291200.0,24.2751,24.6181,24.2684,24.5643,291200.0
2009-06-02 10:10:00,36.55,36.55,36.1,36.12,137800.0,24.5777,24.5777,24.2751,24.2886,137800.0
2009-06-02 10:20:00,36.13,36.23,36.06,36.17,70900.0,24.2953,24.3626,24.2482,24.3222,70900.0
2009-06-02 10:30:00,36.18,36.26,36.02,36.08,82000.0,24.3289,24.3827,24.2213,24.2617,82000.0
2009-06-02 10:40:00,36.09,36.16,36.0,36.07,111900.0,24.2684,24.3155,24.2079,24.255,111900.0
2009-06-02 10:50:00,36.07,36.1,36.03,36.03,83500.0,24.255,24.2751,24.2281,24.2281,83500.0
2009-06-02 11:00:00,36.04,36.14,36.04,36.08,62400.0,24.2348,24.302,24.2348,24.2617,62400.0
2009-06-02 11:10:00,36.08,36.17,36.04,36.11,84800.0,24.2617,24.3222,24.2348,24.2819,84800.0
2009-06-02 11:20:00,36.09,36.28,36.09,36.19,89900.0,24.2684,24.3962,24.2684,24.3357,89900.0
2009-06-02 11:30:00,36.18,36.2,35.95,35.96,70800.0,24.3289,24.3424,24.1743,24.181,70800.0
2009-06-02 11:40:00,35.97,36.05,35.93,35.93,60000.0,24.1877,24.2415,24.1608,24.1608,60000.0
2009-06-02 11:50:00,35.94,36.04,35.94,35.96,46400.0,24.1675,24.2348,24.1675,24.181,46400.0
2009-06-02 12:00:00,35.96,36.0,35.93,35.96,62500.0,24.181,24.2079,24.1608,24.181,62500.0
2009-06-02 12:10:00,35.98,35.99,35.95,35.97,32600.0,24.1944,24.2012,24.1743,24.1877,32600.0
2009-06-02 12:20:00,35.98,35.98,35.84,35.88,66700.0,24.1944,24.1944,24.1003,24.1272,66700.0
2009-06-02 12:30:00,35.89,35.9,35.85,35.89,46400.0,24.1339,24.1406,24.107,24.1339,46400.0
2009-06-02 12:40:00,35.88,35.89,35.75,35.78,81900.0,24.1272,24.1339,24.0398,24.06,81900.0
2009-06-02 12:50:00,35.78,35.84,35.73,35.8,122100.0,24.06,24.1003,24.0263,24.0734,122100.0
2009-06-02 13:00:00,35.79,35.79,35.7,35.77,119300.0,24.0667,24.0667,24.0062,24.0532,119300.0
2009-06-02 13:10:00,35.77,35.77,35.72,35.73,50000.0,24.0532,24.0532,24.0196,24.0263,50000.0
2009-06-02 13:20:00,35.73,35.86,35.73,35.8,66700.0,24.0263,24.1137,24.0263,24.0734,66700.0
2009-06-02 13:30:00,35.79,35.87,35.79,35.84,55000.0,24.0667,24.1205,24.0667,24.1003,55000.0
2009-06-02 13:40:00,35.84,35.87,35.8,35.85,81400.0,24.1003,24.1205,24.0734,24.107,81400.0
2009-06-02 13:50:00,35.85,35.87,35.78,35.81,82000.0,24.107,24.1205,24.06,24.0801,82000.0
2009-06-02 14:00:00,35.81,35.81,35.59,35.66,333000.0,24.0801,24.0801,23.9322,23.9793,333000.0
2009-06-02 14:10:00,35.66,36.07,35.63,35.76,105900.0,23.9793,24.255,23.9591,24.0465,105900.0
2009-06-02 14:20:00,35.76,35.94,35.76,35.85,103900.0,24.0465,24.1675,24.0465,24.107,103900.0
2009-06-02 14:30:00,35.86,35.95,35.81,35.85,236100.0,24.1137,24.1743,24.0801,24.107,236100.0
2009-06-02 14:40:00,35.85,35.94,35.84,35.9,122400.0,24.107,24.1675,24.1003,24.1406,122400.0
2009-06-02 14:50:00,35.9,35.99,35.89,35.94,151800.0,24.1406,24.2012,24.1339,24.1675,151800.0
2009-06-02 15:00:00,35.95,36.05,35.9,36.0,179600.0,24.1743,24.2415,24.1406,24.2079,179600.0
2009-06-02 15:10:00,36.01,36.03,35.9,35.95,98400.0,24.2146,24.2281,24.1406,24.1743,98400.0
2009-06-02 15:20:00,35.96,36.07,35.94,36.0,292000.0,24.181,24.255,24.1675,24.2079,292000.0
2009-06-02 15:30:00,36.0,36.11,35.95,36.11,199500.0,24.2079,24.2819,24.1743,24.2819,199500.0
2009-06-02 15:40:00,36.11,36.13,36.03,36.13,274500.0,24.2819,24.2953,24.2281,24.2953,274500.0
2009-06-02 15:50:00,36.12,36.17,35.93,35.93,588400.0,24.2886,24.3222,24.1608,24.1608,588400.0
2009-06-03 09:30:00,35.94,36.0,35.71,35.93,107100.0,24.1675,24.2079,24.0129,24.1608,107100.0
2009-06-03 09:40:00,35.93,36.07,35.85,35.98,113800.0,24.1608,24.255,24.107,24.1944,113800.0
2009-06-03 09:50:00,35.98,36.01,35.62,35.78,57900.0,24.1944,24.2146,23.9524,24.06,57900.0
2009-06-03 10:00:00,35.8,35.8,35.55,35.78,104500.0,24.0734,24.0734,23.9053,24.06,104500.0
2009-06-03 10:10:00,35.77,35.87,35.71,35.71,70700.0,24.0532,24.1205,24.0129,24.0129,70700.0
2009-06-03 10:20:00,35.71,35.91,35.67,35.91,127800.0,24.0129,24.1474,23.986,24.1474,127800.0
2009-06-03 10:30:00,35.91,35.95,35.83,35.94,91100.0,24.1474,24.1743,24.0936,24.1675,91100.0
2009-06-03 10:40:00,35.94,36.03,35.88,35.94,83400.0,24.1675,24.2281,24.1272,24.1675,83400.0
2009-06-03 10:50:00,35.94,36.02,35.94,36.0,116100.0,24.1675,24.2213,24.1675,24.2079,116100.0
2009-06-03 11:00:00,35.99,36.0,35.92,35.97,65300.0,24.2012,24.2079,24.1541,24.1877,65300.0
2009-06-03 11:10:00,35.96,35.97,35.83,35.91,108800.0,24.181,24.1877,24.0936,24.1474,108800.0
2009-06-03 11:20:00,35.92,36.05,35.91,35.91,114200.0,24.1541,24.2415,24.1474,24.1474,114200.0
2009-06-03 11:30:00,35.91,36.01,35.91,35.93,142600.0,24.1474,24.2146,24.1474,24.1608,142600.0
2009-06-03 11:40:00,35.92,36.19,35.89,36.19,193300.0,24.1541,24.3357,24.1339,24.3357,193300.0
2009-06-03 11:50:00,36.17,36.19,36.01,36.03,112700.0,24.3222,24.3357,24.2146,24.2281,112700.0
2009-06-03 12:00:00,36.02,36.02,35.88,35.91,36900.0,24.2213,24.2213,24.1272,24.1474,36900.0
2009-06-03 12:10:00,35.92,35.96,35.84,35.93,60200.0,24.1541,24.181,24.1003,24.1608,60200.0
2009-06-03 12:20:00,35.92,35.95,35.81,35.84,53000.0,24.1541,24.1743,24.0801,24.1003,53000.0
2009-06-03 12:30:00,35.84,35.88,35.8,35.85,53200.0,24.1003,24.1272,24.0734,24.107,53200.0
2009-06-03 12:40:00,35.85,35.9,35.84,35.89,69100.0,24.107,24.1406,24.1003,24.1339,69100.0
2009-06-03 12:50:00,35.89,35.91,35.82,35.86,85800.0,24.1339,24.1474,24.0868,24.1137,85800.0
2009-06-03 13:00:00,35.85,35.86,35.79,35.79,72000.0,24.107,24.1137,24.0667,24.0667,72000.0
2009-06-03 13:10:00,35.8,35.82,35.78,35.79,49600.0,24.0734,24.0868,24.06,24.0667,49600.0
2009-06-03 13:20:00,35.8,35.84,35.76,35.84,68200.0,24.0734,24.1003,24.0465,24.1003,68200.0
2009-06-03 13:30:00,35.83,35.85,35.81,35.82,44700.0,24.0936,24.107,24.0801,24.0868,44700.0
2009-06-03 13:40:00,35.83,35.83,35.71,35.72,66500.0,24.0936,24.0936,24.0129,24.0196,66500.0
2009-06-03 13:50:00,35.71,35.82,35.69,35.79,93600.0,24.0129,24.0868,23.9994,24.0667,93600.0
2009-06-03 14:00:00,35.78,35.88,35.77,35.86,107400.0,24.06,24.1272,24.0532,24.1137,107400.0
2009-06-03 14:10:00,35.87,35.95,35.81,35.93,64500.0,24.1205,24.1743,24.0801,24.1608,64500.0
2009-06-03 14:20:00,35.93,35.94,35.85,35.88,71100.0,24.1608,24.1675,24.107,24.1272,71100.0
2009-06-03 14:30:00,35.88,35.9,35.82,35.86,69100.0,24.1272,24.1406,24.0868,24.1137,69100.0
2009-06-03 14:40:00,35.86,35.88,35.77,35.83,48200.0,24.1137,24.1272,24.0532,24.0936,48200.0
2009-06-03 14:50:00,35.83,35.94,35.72,35.91,91400.0,24.0936,24.1675,24.0196,24.1474,91400.0
2009-06-03 15:00:00,35.9,35.94,35.87,35.94,52900.0,24.1406,24.1675,24.1205,24.1675,52900.0
2009-06-03 15:10:00,35.93,35.94,35.83,35.88,86300.0,24.1608,24.1675,24.0936,24.1272,86300.0
2009-06-03 15:20:00,35.88,35.9,35.78,35.78,83100.0,24.1272,24.1406,24.06,24.06,83100.0
2009-06-03 15:30:00,35.78,35.83,35.7,35.71,184100.0,24.06,24.0936,24.0062,24.0129,184100.0
2009-06-03 15:40:00,35.7,35.94,35.7,35.92,215400.0,24.0062,24.1675,24.0062,24.1541,215400.0
2009-06-03 15:50:00,35.92,35.99,35.84,35.98,305100.0,24.1541,24.2012,24.1003,24.1944,305100.0
2009-06-04 09:30:00,36.19,36.37,35.99,36.26,102100.0,24.3357,24.4567,24.2012,24.3827,102100.0
2009-06-04 09:40:00,36.26,36.37,36.05,36.07,74300.0,24.3827,24.4567,24.2415,24.255,74300.0
2009-06-04 09:50:00,36.06,36.11,35.97,36.11,37500.0,24.2482,24.2819,24.1877,24.2819,37500.0
2009-06-04 10:00:00,36.1,36.1,35.84,35.89,57100.0,24.2751,24.2751,24.1003,24.1339,57100.0
2009-06-04 10:10:00,35.89,35.92,35.8,35.88,54000.0,24.1339,24.1541,24.0734,24.1272,54000.0
2009-06-04 10:20:00,35.88,36.21,35.88,36.16,65700.0,24.1272,24.3491,24.1272,24.3155,65700.0
2009-06-04 10:30:00,36.16,36.25,36.11,36.22,64200.0,24.3155,24.376,24.2819,24.3558,64200.0
2009-06-04 10:40:00,36.23,36.25,36.16,36.22,45900.0,24.3626,24.376,24.3155,24.3558,45900.0
2009-06-04 10:50:00,36.23,36.34,36.18,36.33,50500.0,24.3626,24.4365,24.3289,24.4298,50500.0
2009-06-04 11:00:00,36.34,36.35,36.12,36.14,72500.0,24.4365,24.4432,24.2886,24.302,72500.0
2009-06-04 11:10:00,36.15,36.29,36.15,36.26,45300.0,24.3088,24.4029,24.3088,24.3827,45300.0
2009-06-04 11:20:00,36.27,36.3,36.13,36.2,72400.0,24.3894,24.4096,24.2953,24.3424,72400.0
2009-06-04 11:30:00,36.21,36.3,36.17,36.3,37500.0,24.3491,24.4096,24.3222,24.4096,37500.0
2009-06-04 11:40:00,36.29,36.32,36.26,36.3,27600.0,24.4029,24.4231,24.3827,24.4096,27600.0
2009-06-04 11:50:00,36.29,36.32,36.15,36.15,31000.0,24.4029,24.4231,24.3088,24.3088,31000.0
2009-06-04 12:00:00,36.15,36.17,36.05,36.09,40600.0,24.3088,24.3222,24.2415,24.2684,40600.0
2009-06-04 12:10:00,36.08,36.12,36.03,36.12,31500.0,24.2617,24.2886,24.2281,24.2886,31500.0
2009-06-04 12:20:00,36.11,36.16,36.07,36.16,30100.0,24.2819,24.3155,24.255,24.3155,30100.0
2009-06-04 12:30:00,36.17,36.17,36.04,36.04,63500.0,24.3222,24.3222,24.2348,24.2348,63500.0
2009-06-04 12:40:00,36.04,36.08,36.03,36.06,73100.0,24.2348,24.2617,24.2281,24.2482,73100.0
2009-06-04 12:50:00,36.05,36.18,36.05,36.16,41000.0,24.2415,24.3289,24.2415,24.3155,41000.0
2009-06-04 13:00:00,36.16,36.28,36.15,36.27,36300.0,24.3155,24.3962,24.3088,24.3894,36300.0
2009-06-04 13:10:00,36.27,36.33,36.27,36.32,27900.0,24.3894,24.4298,24.3894,24.4231,27900.0
2009-06-04 13:20:00,36.33,36.39,36.33,36.39,25000.0,24.4298,24.4701,24.4298,24.4701,25000.0
2009-06-04 13:30:00,36.38,36.49,36.38,36.47,71900.0,24.4634,24.5374,24.4634,24.5239,71900.0
2009-06-04 13:40:00,36.48,36.49,36.38,36.48,62600.0,24.5307,24.5374,24.4634,24.5307,62600.0
2009-06-04 13:50:00,36.47,36.49,36.39,36.49,42000.0,24.5239,24.5374,24.4701,24.5374,42000.0
2009-06-04 14:00:00,36.49,36.56,36.45,36.53,72900.0,24.5374,24.5845,24.5105,24.5643,72900.0
2009-06-04 14:10:00,36.53,36.57,36.48,36.56,44100.0,24.5643,24.5912,24.5307,24.5845,44100.0
2009-06-04 14:20:00,36.56,36.6,36.53,36.57,51600.0,24.5845,24.6114,24.5643,24.5912,51600.0
2009-06-04 14:30:00,36.58,36.61,36.52,36.57,87900.0,24.5979,24.6181,24.5576,24.5912,87900.0
2009-06-04 14:40:00,36.56,36.67,36.56,36.64,60600.0,24.5845,24.6584,24.5845,24.6383,60600.0
2009-06-04 14:50:00,36.63,36.66,36.54,36.63,91600.0,24.6315,24.6517,24.571,24.6315,91600.0
2009-06-04 15:00:00,36.62,36.63,36.51,36.54,64800.0,24.6248,24.6315,24.5508,24.571,64800.0
2009-06-04 15:10:00,36.54,36.61,36.52,36.6,59000.0,24.571,24.6181,24.5576,24.6114,59000.0
2009-06-04 15:20:00,36.6,36.65,36.57,36.65,61400.0,24.6114,24.645,24.5912,24.645,61400.0
2009-06-04 15:30:00,36.64,36.69,36.54,36.61,112300.0,24.6383,24.6719,24.571,24.6181,112300.0
2009-06-04 15:40:00,36.61,36.66,36.5,36.54,158500.0,24.6181,24.6517,24.5441,24.571,158500.0
2009-06-04 15:50:00,36.54,36.66,36.5,36.62,233700.0,24.571,24.6517,24.5441,24.6248,233700.0
2009-06-05 09:30:00,36.76,37.2,36.76,37.17,108100.0,24.7189,25.0148,24.7189,24.9946,108100.0
2009-06-05 09:40:00,37.17,37.17,36.81,36.84,158800.0,24.9946,24.9946,24.7526,24.7727,158800.0
2009-06-05 09:50:00,36.82,36.92,36.64,36.8,144100.0,24.7593,24.8265,24.6383,24.7458,144100.0
2009-06-05 10:00:00,36.78,36.78,36.49,36.5,125300.0,24.7324,24.7324,24.5374,24.5441,125300.0
2009-06-05 10:10:00,36.5,36.65,36.45,36.58,58800.0,24.5441,24.645,24.5105,24.5979,58800.0
2009-06-05 10:20:00,36.58,36.75,36.56,36.69,82000.0,24.5979,24.7122,24.5845,24.6719,82000.0
2009-06-05 10:30:00,36.69,37.05,36.65,37.03,172500.0,24.6719,24.914,24.645,24.9005,172500.0
2009-06-05 10:40:00,37.03,37.12,36.97,37.03,78000.0,24.9005,24.961,24.8602,24.9005,78000.0
2009-06-05 10:50:00,37.02,37.08,36.96,37.02,140200.0,24.8938,24.9341,24.8534,24.8938,140200.0
2009-06-05 11:00:00,37.02,37.16,37.0,37.08,88200.0,24.8938,24.9879,24.8803,24.9341,88200.0
2009-06-05 11:10:00,37.07,37.12,36.98,37.0,73000.0,24.9274,24.961,24.8669,24.8803,73000.0
2009-06-05 11:20:00,37.02,37.12,36.99,37.02,73400.0,24.8938,24.961,24.8736,24.8938,73400.0
2009-06-05 11:30:00,37.02,37.05,36.96,37.0,78400.0,24.8938,24.914,24.8534,24.8803,78400.0
2009-06-05 11:40:00,37.0,37.02,36.92,36.98,91700.0,24.8803,24.8938,24.8265,24.8669,91700.0
2009-06-05 11:50:00,36.97,37.06,36.85,37.02,62000.0,24.8602,24.9207,24.7795,24.8938,62000.0
2009-06-05 12:00:00,37.03,37.1,37.0,37.02,43400.0,24.9005,24.9476,24.8803,24.8938,43400.0
2009-06-05 12:10:00,37.02,37.05,36.94,37.02,41500.0,24.8938,24.914,24.84,24.8938,41500.0
2009-06-05 12:20:00,37.02,37.13,36.98,37.1,119200.0,24.8938,24.9677,24.8669,24.9476,119200.0
2009-06-05 12:30:00,37.1,37.18,37.04,37.18,55300.0,24.9476,25.0014,24.9072,25.0014,55300.0
2009-06-05 12:40:00,37.16,37.18,37.11,37.17,64700.0,24.9879,25.0014,24.9543,24.9946,64700.0
2009-06-05 12:50:00,37.17,37.17,37.04,37.13,51100.0,24.9946,24.9946,24.9072,24.9677,51100.0
2009-06-05 13:00:00,37.13,37.14,37.09,37.11,44800.0,24.9677,24.9745,24.9409,24.9543,44800.0
2009-06-05 13:10:00,37.11,37.19,37.03,37.14,116900.0,24.9543,25.0081,24.9005,24.9745,116900.0
2009-06-05 13:20:00,37.13,37.18,37.05,37.15,42900.0,24.9677,25.0014,24.914,24.9812,42900.0
2009-06-05 13:30:00,37.16,37.2,37.14,37.19,49400.0,24.9879,25.0148,24.9745,25.0081,49400.0
2009-06-05 13:40:00,37.19,37.24,37.18,37.2,54200.0,25.0081,25.0417,25.0014,25.0148,54200.0
2009-06-05 13:50:00,37.2,37.27,37.17,37.2,119000.0,25.0148,25.0619,24.9946,25.0148,119000.0
2009-06-05 14:00:00,37.2,37.22,37.17,37.2,164800.0,25.0148,25.0283,24.9946,25.0148,164800.0
2009-06-05 14:10:00,37.2,37.2,37.03,37.05,61500.0,25.0148,25.0148,24.9005,24.914,61500.0
2009-06-05 14:20:00,37.05,37.05,36.94,36.98,201800.0,24.914,24.914,24.84,24.8669,201800.0
2009-06-05 14:30:00,36.98,36.98,36.85,36.93,196100.0,24.8669,24.8669,24.7795,24.8333,196100.0
2009-06-05 14:40:00,36.93,37.08,36.9,37.04,79800.0,24.8333,24.9341,24.8131,24.9072,79800.0
2009-06-05 14:50:00,37.05,37.12,37.05,37.06,51800.0,24.914,24.961,24.914,24.9207,51800.0
2009-06-05 15:00:00,37.05,37.16,36.98,37.05,97300.0,24.914,24.9879,24.8669,24.914,97300.0
2009-06-05 15:10:00,37.05,37.14,37.01,37.14,92300.0,24.914,24.9745,24.8871,24.9745,92300.0
2009-06-05 15:20:00,37.13,37.15,37.05,37.06,97200.0,24.9677,24.9812,24.914,24.9207,97200.0
2009-06-05 15:30:00,37.07,37.16,36.99,37.16,207600.0,24.9274,24.9879,24.8736,24.9879,207600.0
2009-06-05 15:40:00,37.16,37.2,36.95,37.0,263200.0,24.9879,25.0148,24.8467,24.8803,263200.0
2009-06-05 15:50:00,37.01,37.08,36.98,37.05,361000.0,24.8871,24.9341,24.8669,24.914,361000.0
2009-06-08 09:30:00,36.94,36.94,36.34,36.34,106100.0,24.84,24.84,24.4365,24.4365,106100.0
2009-06-08 09:40:00,36.34,36.53,36.34,36.45,45500.0,24.4365,24.5643,24.4365,24.5105,45500.0
2009-06-08 09:50:00,36.45,36.64,36.45,36.63,101800.0,24.5105,24.6383,24.5105,24.6315,101800.0
2009-06-08 10:00:00,36.61,36.73,36.53,36.69,114800.0,24.6181,24.6988,24.5643,24.6719,114800.0
2009-06-08 10:10:00,36.7,36.7,36.47,36.53,47500.0,24.6786,24.6786,24.5239,24.5643,47500.0
2009-06-08 10:20:00,36.53,36.55,36.42,36.5,30600.0,24.5643,24.5777,24.4903,24.5441,30600.0
2009-06-08 10:30:00,36.49,36.7,36.49,36.69,28800.0,24.5374,24.6786,24.5374,24.6719,28800.0
2009-06-08 10:40:00,36.7,36.78,36.69,36.72,31000.0,24.6786,24.7324,24.6719,24.692,31000.0
2009-06-08 10:50:00,36.72,36.81,36.64,36.67,44200.0,24.692,24.7526,24.6383,24.6584,44200.0
2009-06-08 11:00:00,36.66,36.76,36.55,36.55,69000.0,24.6517,24.7189,24.5777,24.5777,69000.0
2009-06-08 11:10:00,36.56,36.68,36.52,36.63,29900.0,24.5845,24.6651,24.5576,24.6315,29900.0
2009-06-08 11:20:00,36.63,36.68,36.52,36.53,30900.0,24.6315,24.6651,24.5576,24.5643,30900.0
2009-06-08 11:30:00,36.53,36.58,36.48,36.56,30900.0,24.5643,24.5979,24.5307,24.5845,30900.0
2009-06-08 11:40:00,36.57,36.59,36.46,36.51,22500.0,24.5912,24.6046,24.5172,24.5508,22500.0
2009-06-08 11:50:00,36.49,36.52,36.44,36.48,25400.0,24.5374,24.5576,24.5038,24.5307,25400.0
2009-06-08 12:00:00,36.49,36.52,36.39,36.44,25600.0,24.5374,24.5576,24.4701,24.5038,25600.0
2009-06-08 12:10:00,36.44,36.45,36.34,36.4,31200.0,24.5038,24.5105,24.4365,24.4769,31200.0
2009-06-08 12:20:00,36.4,36.4,36.33,36.34,21900.0,24.4769,24.4769,24.4298,24.4365,21900.0
2009-06-08 12:30:00,36.34,36.38,36.27,36.31,50800.0,24.4365,24.4634,24.3894,24.4163,50800.0
2009-06-08 12:40:00,36.3,36.36,36.28,36.35,37100.0,24.4096,24.45,24.3962,24.4432,37100.0
2009-06-08 12:50:00,36.36,36.38,36.31,36.37,14600.0,24.45,24.4634,24.4163,24.4567,14600.0
2009-06-08 13:00:00,36.37,36.41,36.34,36.39,27000.0,24.4567,24.4836,24.4365,24.4701,27000.0
2009-06-08 13:10:00,36.4,36.44,36.34,36.42,23100.0,24.4769,24.5038,24.4365,24.4903,23100.0
2009-06-08 13:20:00,36.41,36.46,36.37,36.45,21600.0,24.4836,24.5172,24.4567,24.5105,21600.0
2009-06-08 13:30:00,36.44,36.5,36.42,36.46,16100.0,24.5038,24.5441,24.4903,24.5172,16100.0
2009-06-08 13:40:00,36.46,36.65,36.44,36.62,40100.0,24.5172,24.645,24.5038,24.6248,40100.0
2009-06-08 13:50:00,36.61,36.62,36.57,36.61,20600.0,24.6181,24.6248,24.5912,24.6181,20600.0
2009-06-08 14:00:00,36.62,36.63,36.52,36.54,41800.0,24.6248,24.6315,24.5576,24.571,41800.0
2009-06-08 14:10:00,36.55,36.59,36.54,36.58,23200.0,24.5777,24.6046,24.571,24.5979,23200.0
2009-06-08 14:20:00,36.58,36.66,36.56,36.64,48300.0,24.5979,24.6517,24.5845,24.6383,48300.0
2009-06-08 14:30:00,36.65,36.7,36.59,36.66,34600.0,24.645,24.6786,24.6046,24.6517,34600.0
2009-06-08 14:40:00,36.67,36.67,36.55,36.67,58000.0,24.6584,24.6584,24.5777,24.6584,58000.0
2009-06-08 14:50:00,36.67,36.71,36.6,36.69,43400.0,24.6584,24.6853,24.6114,24.6719,43400.0
2009-06-08 15:00:00,36.69,36.76,36.66,36.74,51500.0,24.6719,24.7189,24.6517,24.7055,51500.0
2009-06-08 15:10:00,36.74,36.92,36.68,36.86,90300.0,24.7055,24.8265,24.6651,24.7862,90300.0
2009-06-08 15:20:00,36.85,37.15,36.84,37.03,169700.0,24.7795,24.9812,24.7727,24.9005,169700.0
2009-06-08 15:30:00,37.04,37.33,37.04,37.13,220800.0,24.9072,25.1022,24.9072,24.9677,220800.0
2009-06-08 15:40:00,37.14,37.15,37.01,37.04,211900.0,24.9745,24.9812,24.8871,24.9072,211900.0
2009-06-08 15:50:00,37.04,37.13,36.94,37.02,241300.0,24.9072,24.9677,24.84,24.8938,241300.0
2009-06-09 09:30:00,37.03,37.19,36.71,37.0,129600.0,24.9005,25.0081,24.6853,24.8803,129600.0
2009-06-09 09:40:00,36.98,37.13,36.92,37.09,60400.0,24.8669,24.9677,24.8265,24.9409,60400.0
2009-06-09 09:50:00,37.11,37.12,36.88,36.9,51000.0,24.9543,24.961,24.7996,24.8131,51000.0
2009-06-09 10:00:00,36.91,37.0,36.69,36.78,66100.0,24.8198,24.8803,24.6719,24.7324,66100.0
2009-06-09 10:10:00,36.78,36.98,36.77,36.81,68400.0,24.7324,24.8669,24.7257,24.7526,68400.0
2009-06-09 10:20:00,36.8,36.82,36.7,36.73,36600.0,24.7458,24.7593,24.6786,24.6988,36600.0
2009-06-09 10:30:00,36.73,36.86,36.7,36.86,35100.0,24.6988,24.7862,24.6786,24.7862,35100.0
2009-06-09 10:40:00,36.85,36.92,36.79,36.84,60500.0,24.7795,24.8265,24.7391,24.7727,60500.0
2009-06-09 10:50:00,36.82,36.88,36.73,36.75,42800.0,24.7593,24.7996,24.6988,24.7122,42800.0
2009-06-09 11:00:00,36.75,36.76,36.65,36.74,51400.0,24.7122,24.7189,24.645,24.7055,51400.0
2009-06-09 11:10:00,36.73,36.74,36.62,36.7,61200.0,24.6988,24.7055,24.6248,24.6786,61200.0
2009-06-09 11:20:00,36.69,36.74,36.64,36.7,37700.0,24.6719,24.7055,24.6383,24.6786,37700.0
2009-06-09 11:30:00,36.69,36.7,36.63,36.68,33800.0,24.6719,24.6786,24.6315,24.6651,33800.0
2009-06-09 11:40:00,36.67,36.69,36.61,36.63,23200.0,24.6584,24.6719,24.6181,24.6315,23200.0
2009-06-09 11:50:00,36.62,36.7,36.61,36.7,18600.0,24.6248,24.6786,24.6181,24.6786,18600.0
2009-06-09 12:00:00,36.68,36.84,36.68,36.81,34100.0,24.6651,24.7727,24.6651,24.7526,34100.0
2009-06-09 12:10:00,36.81,36.81,36.75,36.76,14300.0,24.7526,24.7526,24.7122,24.7189,14300.0
2009-06-09 12:20:00,36.78,36.89,36.77,36.88,31400.0,24.7324,24.8064,24.7257,24.7996,31400.0
2009-06-09 12:30:00,36.89,36.92,36.88,36.89,21100.0,24.8064,24.8265,24.7996,24.8064,21100.0
2009-06-09 12:40:00,36.89,36.95,36.83,36.91,25000.0,24.8064,24.8467,24.766,24.8198,25000.0
2009-06-09 12:50:00,36.92,36.94,36.87,36.92,29400.0,24.8265,24.84,24.7929,24.8265,29400.0
2009-06-09 13:00:00,36.9,37.01,36.88,36.94,37900.0,24.8131,24.8871,24.7996,24.84,37900.0
2009-06-09 13:10:00,36.94,36.95,36.83,36.9,32000.0,24.84,24.8467,24.766,24.8131,32000.0
2009-06-09 13:20:00,36.9,36.94,36.86,36.93,18600.0,24.8131,24.84,24.7862,24.8333,18600.0
2009-06-09 13:30:00,36.92,36.94,36.82,36.93,35200.0,24.8265,24.84,24.7593,24.8333,35200.0
2009-06-09 13:40:00,36.92,36.94,36.82,36.82,25900.0,24.8265,24.84,24.7593,24.7593,25900.0
2009-06-09 13:50:00,36.83,36.99,36.82,36.97,31000.0,24.766,24.8736,24.7593,24.8602,31000.0
2009-06-09 14:00:00,36.99,37.05,36.94,36.97,39200.0,24.8736,24.914,24.84,24.8602,39200.0
2009-06-09 14:10:00,36.97,37.1,36.96,37.1,33100.0,24.8602,24.9476,24.8534,24.9476,33100.0
2009-06-09 14:20:00,37.11,37.17,37.04,37.15,49900.0,24.9543,24.9946,24.9072,24.9812,49900.0
2009-06-09 14:30:00,37.16,37.24,37.16,37.18,53800.0,24.9879,25.0417,24.9879,25.0014,53800.0
2009-06-09 14:40:00,37.18,37.29,37.1,37.2,93000.0,25.0014,25.0753,24.9476,25.0148,93000.0
2009-06-09 14:50:00,37.2,37.24,37.17,37.24,86200.0,25.0148,25.0417,24.9946,25.0417,86200.0
2009-06-09 15:00:00,37.24,37.31,37.21,37.29,136300.0,25.0417,25.0888,25.0215,25.0753,136300.0
2009-06-09 15:10:00,37.29,37.31,37.19,37.29,99800.0,25.0753,25.0888,25.0081,25.0753,99800.0
2009-06-09 15:20:00,37.28,37.3,37.21,37.25,87500.0,25.0686,25.0821,25.0215,25.0484,87500.0
2009-06-09 15:30:00,37.24,37.33,37.23,37.28,112500.0,25.0417,25.1022,25.035,25.0686,112500.0
2009-06-09 15:40:00,37.27,37.31,37.23,37.27,186700.0,25.0619,25.0888,25.035,25.0619,186700.0
2009-06-09 15:50:00,37.28,37.31,37.23,37.25,219500.0,25.0686,25.0888,25.035,25.0484,219500.0
2009-06-10 09:30:00,37.41,37.8,37.41,37.61,78000.0,25.156,25.4183,25.156,25.2905,78000.0
2009-06-10 09:40:00,37.59,37.62,37.35,37.36,65800.0,25.2771,25.2972,25.1157,25.1224,65800.0
2009-06-10 09:50:00,37.37,37.47,37.3,37.47,45400.0,25.1291,25.1964,25.0821,25.1964,45400.0
2009-06-10 10:00:00,37.46,37.51,37.14,37.3,60300.0,25.1897,25.2233,24.9745,25.0821,60300.0
2009-06-10 10:10:00,37.31,37.34,37.08,37.13,75500.0,25.0888,25.109,24.9341,24.9677,75500.0
2009-06-10 10:20:00,37.14,37.27,37.11,37.26,129100.0,24.9745,25.0619,24.9543,25.0552,129100.0
2009-06-10 10:30:00,37.26,37.33,37.18,37.25,104800.0,25.0552,25.1022,25.0014,25.0484,104800.0
2009-06-10 10:40:00,37.26,37.26,37.16,37.22,75200.0,25.0552,25.0552,24.9879,25.0283,75200.0
2009-06-10 10:50:00,37.22,37.31,37.17,37.26,75400.0,25.0283,25.0888,24.9946,25.0552,75400.0
2009-06-10 11:00:00,37.27,37.27,37.12,37.15,91000.0,25.0619,25.0619,24.961,24.9812,91000.0
2009-06-10 11:10:00,37.15,37.23,37.03,37.11,56200.0,24.9812,25.035,24.9005,24.9543,56200.0
2009-06-10 11:20:00,37.11,37.26,37.1,37.23,69700.0,24.9543,25.0552,24.9476,25.035,69700.0
2009-06-10 11:30:00,37.22,37.22,37.12,37.17,52900.0,25.0283,25.0283,24.961,24.9946,52900.0
2009-06-10 11:40:00,37.19,37.21,37.13,37.17,47900.0,25.0081,25.0215,24.9677,24.9946,47900.0
2009-06-10 11:50:00,37.17,37.29,37.15,37.28,65000.0,24.9946,25.0753,24.9812,25.0686,65000.0
2009-06-10 12:00:00,37.28,37.33,37.23,37.28,70700.0,25.0686,25.1022,25.035,25.0686,70700.0
2009-06-10 12:10:00,37.28,37.39,37.26,37.38,55000.0,25.0686,25.1426,25.0552,25.1359,55000.0
2009-06-10 12:20:00,37.37,37.49,37.34,37.42,100900.0,25.1291,25.2098,25.109,25.1628,100900.0
2009-06-10 12:30:00,37.4,37.53,37.34,37.52,73200.0,25.1493,25.2367,25.109,25.23,73200.0
2009-06-10 12:40:00,37.51,37.53,37.4,37.41,58300.0,25.2233,25.2367,25.1493,25.156,58300.0
2009-06-10 12:50:00,37.42,37.49,37.4,37.45,51200.0,25.1628,25.2098,25.1493,25.1829,51200.0
2009-06-10 13:00:00,37.44,37.47,37.15,37.23,77600.0,25.1762,25.1964,24.9812,25.035,77600.0
2009-06-10 13:10:00,37.22,37.26,37.18,37.2,55000.0,25.0283,25.0552,25.0014,25.0148,55000.0
2009-06-10 13:20:00,37.19,37.23,37.16,37.18,71400.0,25.0081,25.035,24.9879,25.0014,71400.0
2009-06-10 13:30:00,37.18,37.19,37.08,37.08,136700.0,25.0014,25.0081,24.9341,24.9341,136700.0
2009-06-10 13:40:00,37.08,37.14,37.02,37.05,64400.0,24.9341,24.9745,24.8938,24.914,64400.0
2009-06-10 13:50:00,37.04,37.14,37.04,37.14,117100.0,24.9072,24.9745,24.9072,24.9745,117100.0
2009-06-10 14:00:00,37.13,37.13,37.01,37.13,115100.0,24.9677,24.9677,24.8871,24.9677,115100.0
2009-06-10 14:10:00,37.14,37.26,37.13,37.26,88700.0,24.9745,25.0552,24.9677,25.0552,88700.0
2009-06-10 14:20:00,37.27,37.31,37.22,37.24,118900.0,25.0619,25.0888,25.0283,25.0417,118900.0
2009-06-10 14:30:00,37.24,37.36,37.18,37.3,99700.0,25.0417,25.1224,25.0014,25.0821,99700.0
2009-06-10 14:40:00,37.3,37.42,37.28,37.37,112300.0,25.0821,25.1628,25.0686,25.1291,112300.0
2009-06-10 14:50:00,37.38,37.46,37.31,37.4,95600.0,25.1359,25.1897,25.0888,25.1493,95600.0
2009-06-10 15:00:00,37.41,37.42,37.26,37.31,93200.0,25.156,25.1628,25.0552,25.0888,93200.0
2009-06-10 15:10:00,37.3,37.37,37.26,37.32,107900.0,25.0821,25.1291,25.0552,25.0955,107900.0
2009-06-10 15:20:00,37.32,37.4,37.27,37.34,140600.0,25.0955,25.1493,25.0619,25.109,140600.0
2009-06-10 15:30:00,37.34,37.56,37.34,37.52,202200.0,25.109,25.2569,25.109,25.23,202200.0
2009-06-10 15:40:00,37.51,37.55,37.42,37.51,166900.0,25.2233,25.2502,25.1628,25.2233,166900.0
2009-06-10 15:50:00,37.5,37.61,37.42,37.58,231200.0,25.2166,25.2905,25.1628,25.2703,231200.0
2009-06-11 09:30:00,37.67,37.85,37.57,37.77,62300.0,25.3309,25.4519,25.2636,25.3981,62300.0
2009-06-11 09:40:00,37.79,38.0,37.72,37.9,97600.0,25.4116,25.5528,25.3645,25.4855,97600.0
2009-06-11 09:50:00,37.92,38.1,37.86,37.97,73100.0,25.499,25.62,25.4586,25.5326,73100.0
2009-06-11 10:00:00,37.99,38.05,37.94,37.94,72300.0,25.546,25.5864,25.5124,25.5124,72300.0
2009-06-11 10:10:00,37.94,38.1,37.9,37.98,41000.0,25.5124,25.62,25.4855,25.5393,41000.0
2009-06-11 10:20:00,38.0,38.03,37.89,37.97,46800.0,25.5528,25.5729,25.4788,25.5326,46800.0
2009-06-11 10:30:00,37.95,37.98,37.78,37.83,34500.0,25.5192,25.5393,25.4048,25.4385,34500.0
2009-06-11 10:40:00,37.81,37.87,37.74,37.82,31700.0,25.425,25.4654,25.3779,25.4317,31700.0
2009-06-11 10:50:00,37.83,37.86,37.74,37.74,50800.0,25.4385,25.4586,25.3779,25.3779,50800.0
2009-06-11 11:00:00,37.74,37.75,37.68,37.72,50500.0,25.3779,25.3847,25.3376,25.3645,50500.0
2009-06-11 11:10:00,37.72,37.94,37.72,37.93,101500.0,25.3645,25.5124,25.3645,25.5057,101500.0
2009-06-11 11:20:00,37.93,38.05,37.92,38.05,69300.0,25.5057,25.5864,25.499,25.5864,69300.0
2009-06-11 11:30:00,38.05,38.14,38.04,38.06,103600.0,25.5864,25.6469,25.5797,25.5931,103600.0
2009-06-11 11:40:00,38.07,38.15,38.03,38.1,60200.0,25.5998,25.6536,25.5729,25.62,60200.0
2009-06-11 11:50:00,38.09,38.11,38.03,38.04,64000.0,25.6133,25.6267,25.5729,25.5797,64000.0
2009-06-11 12:00:00,38.03,38.07,37.96,37.99,36600.0,25.5729,25.5998,25.5259,25.546,36600.0
2009-06-11 12:10:00,37.99,38.06,37.97,38.04,49800.0,25.546,25.5931,25.5326,25.5797,49800.0
2009-06-11 12:20:00,38.03,38.08,37.96,37.98,64900.0,25.5729,25.6066,25.5259,25.5393,64900.0
2009-06-11 12:30:00,37.97,38.03,37.9,37.97,63200.0,25.5326,25.5729,25.4855,25.5326,63200.0
2009-06-11 12:40:00,37.97,38.0,37.91,37.97,52100.0,25.5326,25.5528,25.4923,25.5326,52100.0
2009-06-11 12:50:00,37.97,38.12,37.95,38.09,66200.0,25.5326,25.6335,25.5192,25.6133,66200.0
2009-06-11 13:00:00,38.09,38.23,38.06,38.1,68700.0,25.6133,25.7074,25.5931,25.62,68700.0
2009-06-11 13:10:00,38.11,38.24,38.09,38.21,43400.0,25.6267,25.7142,25.6133,25.694,43400.0
2009-06-11 13:20:00,38.22,38.4,38.2,38.4,65300.0,25.7007,25.8217,25.6873,25.8217,65300.0
2009-06-11 13:30:00,38.38,38.42,37.93,38.35,72200.0,25.8083,25.8352,25.5057,25.7881,72200.0
2009-06-11 13:40:00,38.35,38.4,38.29,38.34,48200.0,25.7881,25.8217,25.7478,25.7814,48200.0
2009-06-11 13:50:00,38.34,38.36,38.24,38.25,45700.0,25.7814,25.7949,25.7142,25.7209,45700.0
2009-06-11 14:00:00,38.25,38.27,38.14,38.15,63200.0,25.7209,25.7343,25.6469,25.6536,63200.0
2009-06-11 14:10:00,38.15,38.27,38.14,38.22,75500.0,25.6536,25.7343,25.6469,25.7007,75500.0
2009-06-11 14:20:00,38.21,38.25,38.18,38.2,42900.0,25.694,25.7209,25.6738,25.6873,42900.0
2009-06-11 14:30:00,38.21,38.24,38.07,38.11,68000.0,25.694,25.7142,25.5998,25.6267,68000.0
2009-06-11 14:40:00,38.11,38.16,38.06,38.09,40100.0,25.6267,25.6604,25.5931,25.6133,40100.0
2009-06-11 14:50:00,38.09,38.09,38.03,38.08,113700.0,25.6133,25.6133,25.5729,25.6066,113700.0
2009-06-11 15:00:00,38.08,38.15,38.01,38.08,68700.0,25.6066,25.6536,25.5595,25.6066,68700.0
2009-06-11 15:10:00,38.07,38.13,38.01,38.03,40400.0,25.5998,25.6402,25.5595,25.5729,40400.0
2009-06-11 15:20:00,38.02,38.1,38.0,38.01,52700.0,25.5662,25.62,25.5528,25.5595,52700.0
2009-06-11 15:30:00,38.01,38.03,37.88,37.96,150400.0,25.5595,25.5729,25.4721,25.5259,150400.0
2009-06-11 15:40:00,37.97,38.04,37.95,38.02,126000.0,25.5326,25.5797,25.5192,25.5662,126000.0
2009-06-11 15:50:00,38.01,38.04,37.78,37.85,214700.0,25.5595,25.5797,25.4048,25.4519,214700.0
2009-06-12 09:30:00,37.73,37.76,37.36,37.5,86700.0,25.3712,25.3914,25.1224,25.2166,86700.0
2009-06-12 09:40:00,37.49,37.51,37.36,37.45,79500.0,25.2098,25.2233,25.1224,25.1829,79500.0
2009-06-12 09:50:00,37.46,37.55,37.28,37.4,108800.0,25.1897,25.2502,25.0686,25.1493,108800.0
2009-06-12 10:00:00,37.4,37.5,37.3,37.46,95700.0,25.1493,25.2166,25.0821,25.1897,95700.0
2009-06-12 10:10:00,37.45,37.69,37.41,37.61,67100.0,25.1829,25.3443,25.156,25.2905,67100.0
2009-06-12 10:20:00,37.59,37.77,37.59,37.66,63700.0,25.2771,25.3981,25.2771,25.3241,63700.0
2009-06-12 10:30:00,37.66,37.76,37.58,37.73,57600.0,25.3241,25.3914,25.2703,25.3712,57600.0
2009-06-12 10:40:00,37.72,37.86,37.72,37.81,41600.0,25.3645,25.4586,25.3645,25.425,41600.0
2009-06-12 10:50:00,37.81,37.93,37.81,37.88,62400.0,25.425,25.5057,25.425,25.4721,62400.0
2009-06-12 11:00:00,37.87,37.9,37.79,37.8,66200.0,25.4654,25.4855,25.4116,25.4183,66200.0
2009-06-12 11:10:00,37.8,37.89,37.8,37.82,64400.0,25.4183,25.4788,25.4183,25.4317,64400.0
2009-06-12 11:20:00,37.82,37.93,37.82,37.92,50300.0,25.4317,25.5057,25.4317,25.499,50300.0
2009-06-12 11:30:00,37.92,38.0,37.92,37.96,81200.0,25.499,25.5528,25.499,25.5259,81200.0
2009-06-12 11:40:00,37.96,38.01,37.82,37.82,110200.0,25.5259,25.5595,25.4317,25.4317,110200.0
2009-06-12 11:50:00,37.83,37.83,37.69,37.7,72600.0,25.4385,25.4385,25.3443,25.351,72600.0
2009-06-12 12:00:00,37.7,37.71,37.64,37.69,86200.0,25.351,25.3578,25.3107,25.3443,86200.0
2009-06-12 12:10:00,37.69,37.75,37.68,37.73,43700.0,25.3443,25.3847,25.3376,25.3712,43700.0
2009-06-12 12:20:00,37.73,37.77,37.69,37.77,40200.0,25.3712,25.3981,25.3443,25.3981,40200.0
2009-06-12 12:30:00,37.77,37.78,37.68,37.71,50800.0,25.3981,25.4048,25.3376,25.3578,50800.0
2009-06-12 12:40:00,37.7,37.74,37.66,37.69,51800.0,25.351,25.3779,25.3241,25.3443,51800.0
2009-06-12 12:50:00,37.69,37.78,37.67,37.78,80000.0,25.3443,25.4048,25.3309,25.4048,80000.0
2009-06-12 13:00:00,37.77,37.83,37.77,37.79,73000.0,25.3981,25.4385,25.3981,25.4116,73000.0
2009-06-12 13:10:00,37.79,37.8,37.75,37.8,63900.0,25.4116,25.4183,25.3847,25.4183,63900.0
2009-06-12 13:20:00,37.8,37.81,37.75,37.76,66700.0,25.4183,25.425,25.3847,25.3914,66700.0
2009-06-12 13:30:00,37.75,37.81,37.73,37.81,69500.0,25.3847,25.425,25.3712,25.425,69500.0
2009-06-12 13:40:00,37.81,37.84,37.77,37.81,71000.0,25.425,25.4452,25.3981,25.425,71000.0
2009-06-12 13:50:00,37.8,37.87,37.78,37.87,106000.0,25.4183,25.4654,25.4048,25.4654,106000.0
2009-06-12 14:00:00,37.86,37.91,37.75,37.81,178400.0,25.4586,25.4923,25.3847,25.425,178400.0
2009-06-12 14:10:00,37.81,37.92,37.8,37.91,58100.0,25.425,25.499,25.4183,25.4923,58100.0
2009-06-12 14:20:00,37.91,37.97,37.89,37.94,79200.0,25.4923,25.5326,25.4788,25.5124,79200.0
2009-06-12 14:30:00,37.94,37.98,37.92,37.94,58600.0,25.5124,25.5393,25.499,25.5124,58600.0
2009-06-12 14:40:00,37.95,38.19,37.94,38.08,97400.0,25.5192,25.6805,25.5124,25.6066,97400.0
2009-06-12 14:50:00,38.08,38.13,38.05,38.09,67000.0,25.6066,25.6402,25.5864,25.6133,67000.0
2009-06-12 15:00:00,38.1,38.17,38.08,38.1,78200.0,25.62,25.6671,25.6066,25.62,78200.0
2009-06-12 15:10:00,38.09,38.12,38.05,38.07,95600.0,25.6133,25.6335,25.5864,25.5998,95600.0
2009-06-12 15:20:00,38.07,38.07,37.97,38.02,99800.0,25.5998,25.5998,25.5326,25.5662,99800.0
2009-06-12 15:30:00,38.02,38.04,37.85,37.88,150700.0,25.5662,25.5797,25.4519,25.4721,150700.0
2009-06-12 15:40:00,37.88,37.91,37.81,37.87,146300.0,25.4721,25.4923,25.425,25.4654,146300.0
2009-06-12 15:50:00,37.87,38.08,37.86,38.08,245600.0,25.4654,25.6066,25.4586,25.6066,245600.0
2009-06-15 09:30:00,37.3,37.42,37.01,37.11,142400.0,25.0821,25.1628,24.8871,24.9543,142400.0
2009-06-15 09:40:00,37.14,37.27,36.83,36.86,122800.0,24.9745,25.0619,24.766,24.7862,122800.0
2009-06-15 09:50:00,36.86,37.21,36.78,37.13,129100.0,24.7862,25.0215,24.7324,24.9677,129100.0
2009-06-15 10:00:00,37.13,37.13,36.96,37.03,112500.0,24.9677,24.9677,24.8534,24.9005,112500.0
2009-06-15 10:10:00,37.03,37.1,36.98,37.05,86400.0,24.9005,24.9476,24.8669,24.914,86400.0
2009-06-15 10:20:00,37.05,37.05,36.85,36.95,90600.0,24.914,24.914,24.7795,24.8467,90600.0
2009-06-15 10:30:00,36.95,36.96,36.83,36.84,142000.0,24.8467,24.8534,24.766,24.7727,142000.0
2009-06-15 10:40:00,36.85,36.86,36.7,36.73,74600.0,24.7795,24.7862,24.6786,24.6988,74600.0
2009-06-15 10:50:00,36.73,36.94,36.69,36.82,69600.0,24.6988,24.84,24.6719,24.7593,69600.0
2009-06-15 11:00:00,36.83,36.85,36.74,36.75,66400.0,24.766,24.7795,24.7055,24.7122,66400.0
2009-06-15 11:10:00,36.75,36.86,36.73,36.83,69500.0,24.7122,24.7862,24.6988,24.766,69500.0
2009-06-15 11:20:00,36.83,36.89,36.75,36.89,97900.0,24.766,24.8064,24.7122,24.8064,97900.0
2009-06-15 11:30:00,36.89,36.96,36.85,36.94,39900.0,24.8064,24.8534,24.7795,24.84,39900.0
2009-06-15 11:40:00,36.95,37.04,36.92,37.0,53200.0,24.8467,24.9072,24.8265,24.8803,53200.0
2009-06-15 11:50:00,37.0,37.02,36.94,36.99,31900.0,24.8803,24.8938,24.84,24.8736,31900.0
2009-06-15 12:00:00,37.0,37.01,36.85,36.91,42600.0,24.8803,24.8871,24.7795,24.8198,42600.0
2009-06-15 12:10:00,36.91,36.92,36.82,36.83,31600.0,24.8198,24.8265,24.7593,24.766,31600.0
2009-06-15 12:20:00,36.83,36.92,36.83,36.88,30500.0,24.766,24.8265,24.766,24.7996,30500.0
2009-06-15 12:30:00,36.88,37.02,36.88,37.0,35600.0,24.7996,24.8938,24.7996,24.8803,35600.0
2009-06-15 12:40:00,37.01,37.04,36.93,36.96,37100.0,24.8871,24.9072,24.8333,24.8534,37100.0
2009-06-15 12:50:00,36.95,37.02,36.9,36.93,76800.0,24.8467,24.8938,24.8131,24.8333,76800.0
2009-06-15 13:00:00,36.92,36.94,36.8,36.87,61700.0,24.8265,24.84,24.7458,24.7929,61700.0
2009-06-15 13:10:00,36.87,36.94,36.85,36.85,32600.0,24.7929,24.84,24.7795,24.7795,32600.0
2009-06-15 13:20:00,36.85,36.91,36.83,36.85,48100.0,24.7795,24.8198,24.766,24.7795,48100.0
2009-06-15 13:30:00,36.85,36.85,36.77,36.8,44900.0,24.7795,24.7795,24.7257,24.7458,44900.0
2009-06-15 13:40:00,36.8,36.83,36.76,36.83,40500.0,24.7458,24.766,24.7189,24.766,40500.0
2009-06-15 13:50:00,36.83,36.84,36.76,36.77,30100.0,24.766,24.7727,24.7189,24.7257,30100.0
2009-06-15 14:00:00,36.78,36.83,36.75,36.77,61700.0,24.7324,24.766,24.7122,24.7257,61700.0
2009-06-15 14:10:00,36.77,36.78,36.67,36.71,47900.0,24.7257,24.7324,24.6584,24.6853,47900.0
2009-06-15 14:20:00,36.71,36.8,36.69,36.76,41000.0,24.6853,24.7458,24.6719,24.7189,41000.0
2009-06-15 14:30:00,36.76,36.8,36.73,36.79,80400.0,24.7189,24.7458,24.6988,24.7391,80400.0
2009-06-15 14:40:00,36.79,36.79,36.67,36.74,63600.0,24.7391,24.7391,24.6584,24.7055,63600.0
2009-06-15 14:50:00,36.75,36.78,36.69,36.78,80300.0,24.7122,24.7324,24.6719,24.7324,80300.0
2009-06-15 15:00:00,36.78,36.79,36.71,36.78,70300.0,24.7324,24.7391,24.6853,24.7324,70300.0
2009-06-15 15:10:00,36.79,36.89,36.78,36.84,82200.0,24.7391,24.8064,24.7324,24.7727,82200.0
2009-06-15 15:20:00,36.84,36.89,36.77,36.84,123100.0,24.7727,24.8064,24.7257,24.7727,123100.0
2009-06-15 15:30:00,36.84,37.0,36.84,36.92,201600.0,24.7727,24.8803,24.7727,24.8265,201600.0
2009-06-15 15:40:00,36.92,36.97,36.81,36.93,172500.0,24.8265,24.8602,24.7526,24.8333,172500.0
2009-06-15 15:50:00,36.94,36.94,36.79,36.89,313300.0,24.84,24.84,24.7391,24.8064,313300.0
2009-06-16 09:30:00,37.9,37.95,37.25,37.32,198300.0,25.4855,25.5192,25.0484,25.0955,198300.0
2009-06-16 09:40:00,37.31,37.51,37.26,37.46,161900.0,25.0888,25.2233,25.0552,25.1897,161900.0
2009-06-16 09:50:00,37.45,37.5,37.25,37.31,89900.0,25.1829,25.2166,25.0484,25.0888,89900.0
2009-06-16 10:00:00,37.3,37.37,37.19,37.28,177900.0,25.0821,25.1291,25.0081,25.0686,177900.0
2009-06-16 10:10:00,37.27,37.32,37.01,37.02,126800.0,25.0619,25.0955,24.8871,24.8938,126800.0
2009-06-16 10:20:00,37.02,37.22,36.97,37.17,76500.0,24.8938,25.0283,24.8602,24.9946,76500.0
2009-06-16 10:30:00,37.18,37.32,37.15,37.29,104400.0,25.0014,25.0955,24.9812,25.0753,104400.0
2009-06-16 10:40:00,37.29,37.32,37.25,37.28,32200.0,25.0753,25.0955,25.0484,25.0686,32200.0
2009-06-16 10:50:00,37.28,37.29,37.24,37.26,28600.0,25.0686,25.0753,25.0417,25.0552,28600.0
2009-06-16 11:00:00,37.26,37.36,37.26,37.27,114400.0,25.0552,25.1224,25.0552,25.0619,114400.0
2009-06-16 11:10:00,37.27,37.32,37.22,37.27,66300.0,25.0619,25.0955,25.0283,25.0619,66300.0
2009-06-16 11:20:00,37.27,37.29,37.14,37.19,47900.0,25.0619,25.0753,24.9745,25.0081,47900.0
2009-06-16 11:30:00,37.2,37.2,37.1,37.15,29900.0,25.0148,25.0148,24.9476,24.9812,29900.0
2009-06-16 11:40:00,37.15,37.16,36.99,36.99,46700.0,24.9812,24.9879,24.8736,24.8736,46700.0
2009-06-16 11:50:00,36.99,37.0,36.9,36.92,64100.0,24.8736,24.8803,24.8131,24.8265,64100.0
2009-06-16 12:00:00,36.93,37.01,36.89,36.98,50200.0,24.8333,24.8871,24.8064,24.8669,50200.0
2009-06-16 12:10:00,36.98,37.01,36.96,36.99,37000.0,24.8669,24.8871,24.8534,24.8736,37000.0
2009-06-16 12:20:00,36.99,37.03,36.96,37.01,55100.0,24.8736,24.9005,24.8534,24.8871,55100.0
2009-06-16 12:30:00,37.0,37.04,36.9,36.9,90900.0,24.8803,24.9072,24.8131,24.8131,90900.0
2009-06-16 12:40:00,36.91,36.91,36.74,36.79,103900.0,24.8198,24.8198,24.7055,24.7391,103900.0
2009-06-16 12:50:00,36.79,36.8,36.71,36.75,116200.0,24.7391,24.7458,24.6853,24.7122,116200.0
2009-06-16 13:00:00,36.74,36.77,36.71,36.76,53800.0,24.7055,24.7257,24.6853,24.7189,53800.0
2009-06-16 13:10:00,36.76,36.83,36.72,36.75,40100.0,24.7189,24.766,24.692,24.7122,40100.0
2009-06-16 13:20:00,36.75,36.81,36.65,36.81,56900.0,24.7122,24.7526,24.645,24.7526,56900.0
2009-06-16 13:30:00,36.81,36.88,36.79,36.88,54200.0,24.7526,24.7996,24.7391,24.7996,54200.0
2009-06-16 13:40:00,36.88,36.98,36.85,36.91,237000.0,24.7996,24.8669,24.7795,24.8198,237000.0
2009-06-16 13:50:00,36.91,36.92,36.8,36.85,60100.0,24.8198,24.8265,24.7458,24.7795,60100.0
2009-06-16 14:00:00,36.86,36.88,36.71,36.73,92600.0,24.7862,24.7996,24.6853,24.6988,92600.0
2009-06-16 14:10:00,36.72,36.78,36.67,36.75,86600.0,24.692,24.7324,24.6584,24.7122,86600.0
2009-06-16 14:20:00,36.76,36.76,36.64,36.7,41100.0,24.7189,24.7189,24.6383,24.6786,41100.0
2009-06-16 14:30:00,36.69,36.77,36.65,36.75,108700.0,24.6719,24.7257,24.645,24.7122,108700.0
2009-06-16 14:40:00,36.75,36.75,36.7,36.7,67400.0,24.7122,24.7122,24.6786,24.6786,67400.0
2009-06-16 14:50:00,36.71,36.81,36.71,36.76,41300.0,24.6853,24.7526,24.6853,24.7189,41300.0
2009-06-16 15:00:00,36.78,36.8,36.68,36.71,74000.0,24.7324,24.7458,24.6651,24.6853,74000.0
2009-06-16 15:10:00,36.71,36.86,36.67,36.84,64000.0,24.6853,24.7862,24.6584,24.7727,64000.0
2009-06-16 15:20:00,36.84,36.85,36.71,36.76,90500.0,24.7727,24.7795,24.6853,24.7189,90500.0
2009-06-16 15:30:00,36.77,36.87,36.77,36.86,167600.0,24.7257,24.7929,24.7257,24.7862,167600.0
2009-06-16 15:40:00,36.86,36.97,36.74,36.75,229300.0,24.7862,24.8602,24.7055,24.7122,229300.0
2009-06-16 15:50:00,36.75,36.76,36.53,36.56,395700.0,24.7122,24.7189,24.5643,24.5845,395700.0
2009-06-17 09:30:00,36.48,36.79,36.48,36.64,66300.0,24.5307,24.7391,24.5307,24.6383,66300.0
2009-06-17 09:40:00,36.65,36.66,36.51,36.53,81100.0,24.645,24.6517,24.5508,24.5643,81100.0
2009-06-17 09:50:00,36.54,36.67,36.41,36.41,105900.0,24.571,24.6584,24.4836,24.4836,105900.0
2009-06-17 10:00:00,36.43,36.56,36.32,36.52,181700.0,24.497,24.5845,24.4231,24.5576,181700.0
2009-06-17 10:10:00,36.51,36.61,36.44,36.6,89600.0,24.5508,24.6181,24.5038,24.6114,89600.0
2009-06-17 10:20:00,36.6,36.66,36.44,36.5,82400.0,24.6114,24.6517,24.5038,24.5441,82400.0
2009-06-17 10:30:00,36.51,36.51,36.33,36.34,102500.0,24.5508,24.5508,24.4298,24.4365,102500.0
2009-06-17 10:40:00,36.33,36.44,36.24,36.35,99600.0,24.4298,24.5038,24.3693,24.4432,99600.0
2009-06-17 10:50:00,36.35,36.42,36.33,36.37,67900.0,24.4432,24.4903,24.4298,24.4567,67900.0
2009-06-17 11:00:00,36.38,36.45,36.34,36.35,94400.0,24.4634,24.5105,24.4365,24.4432,94400.0
2009-06-17 11:10:00,36.35,36.5,36.32,36.5,54900.0,24.4432,24.5441,24.4231,24.5441,54900.0
2009-06-17 11:20:00,36.49,36.5,36.43,36.45,81000.0,24.5374,24.5441,24.497,24.5105,81000.0
2009-06-17 11:30:00,36.43,36.5,36.42,36.44,32800.0,24.497,24.5441,24.4903,24.5038,32800.0
2009-06-17 11:40:00,36.45,36.5,36.42,36.47,41700.0,24.5105,24.5441,24.4903,24.5239,41700.0
2009-06-17 11:50:00,36.47,36.5,36.38,36.49,61900.0,24.5239,24.5441,24.4634,24.5374,61900.0
2009-06-17 12:00:00,36.49,36.59,36.48,36.54,67000.0,24.5374,24.6046,24.5307,24.571,67000.0
2009-06-17 12:10:00,36.55,36.6,36.53,36.6,52600.0,24.5777,24.6114,24.5643,24.6114,52600.0
2009-06-17 12:20:00,36.6,36.74,36.59,36.67,66600.0,24.6114,24.7055,24.6046,24.6584,66600.0
2009-06-17 12:30:00,36.67,36.73,36.63,36.73,98800.0,24.6584,24.6988,24.6315,24.6988,98800.0
2009-06-17 12:40:00,36.72,36.76,36.64,36.64,91600.0,24.692,24.7189,24.6383,24.6383,91600.0
2009-06-17 12:50:00,36.65,36.65,36.58,36.63,45900.0,24.645,24.645,24.5979,24.6315,45900.0
2009-06-17 13:00:00,36.63,36.64,36.59,36.64,73800.0,24.6315,24.6383,24.6046,24.6383,73800.0
2009-06-17 13:10:00,36.64,36.7,36.63,36.68,58700.0,24.6383,24.6786,24.6315,24.6651,58700.0
2009-06-17 13:20:00,36.68,36.86,36.67,36.86,80600.0,24.6651,24.7862,24.6584,24.7862,80600.0
2009-06-17 13:30:00,36.86,36.94,36.84,36.91,77700.0,24.7862,24.84,24.7727,24.8198,77700.0
2009-06-17 13:40:00,36.9,37.06,36.9,36.99,100500.0,24.8131,24.9207,24.8131,24.8736,100500.0
2009-06-17 13:50:00,36.99,36.99,36.86,36.87,57700.0,24.8736,24.8736,24.7862,24.7929,57700.0
2009-06-17 14:00:00,36.88,36.99,36.87,36.92,64800.0,24.7996,24.8736,24.7929,24.8265,64800.0
2009-06-17 14:10:00,36.92,36.99,36.92,36.93,38900.0,24.8265,24.8736,24.8265,24.8333,38900.0
2009-06-17 14:20:00,36.93,37.03,36.91,37.03,85300.0,24.8333,24.9005,24.8198,24.9005,85300.0
2009-06-17 14:30:00,37.03,37.04,36.84,36.86,69100.0,24.9005,24.9072,24.7727,24.7862,69100.0
2009-06-17 14:40:00,36.85,36.85,36.75,36.84,74600.0,24.7795,24.7795,24.7122,24.7727,74600.0
2009-06-17 14:50:00,36.84,36.84,36.73,36.82,48900.0,24.7727,24.7727,24.6988,24.7593,48900.0
2009-06-17 15:00:00,36.84,36.89,36.74,36.8,62200.0,24.7727,24.8064,24.7055,24.7458,62200.0
2009-06-17 15:10:00,36.81,36.83,36.72,36.81,77100.0,24.7526,24.766,24.692,24.7526,77100.0
2009-06-17 15:20:00,36.81,36.89,36.73,36.74,135400.0,24.7526,24.8064,24.6988,24.7055,135400.0
2009-06-17 15:30:00,36.74,36.77,36.69,36.76,179600.0,24.7055,24.7257,24.6719,24.7189,179600.0
2009-06-17 15:40:00,36.76,36.95,36.74,36.94,189000.0,24.7189,24.8467,24.7055,24.84,189000.0
2009-06-17 15:50:00,36.94,36.94,36.72,36.73,286300.0,24.84,24.84,24.692,24.6988,286300.0
2009-06-18 09:30:00,36.69,36.79,36.21,36.21,86100.0,24.6719,24.7391,24.3491,24.3491,86100.0
2009-06-18 09:40:00,36.22,36.38,36.16,36.33,60900.0,24.3558,24.4634,24.3155,24.4298,60900.0
2009-06-18 09:50:00,36.35,36.58,36.26,36.52,91800.0,24.4432,24.5979,24.3827,24.5576,91800.0
2009-06-18 10:00:00,36.53,36.69,36.49,36.55,95600.0,24.5643,24.6719,24.5374,24.5777,95600.0
2009-06-18 10:10:00,36.57,36.74,36.57,36.65,87800.0,24.5912,24.7055,24.5912,24.645,87800.0
2009-06-18 10:20:00,36.66,36.79,36.64,36.77,52500.0,24.6517,24.7391,24.6383,24.7257,52500.0
2009-06-18 10:30:00,36.77,36.84,36.71,36.72,68600.0,24.7257,24.7727,24.6853,24.692,68600.0
2009-06-18 10:40:00,36.71,36.72,36.53,36.54,70100.0,24.6853,24.692,24.5643,24.571,70100.0
2009-06-18 10:50:00,36.53,36.57,36.41,36.52,55900.0,24.5643,24.5912,24.4836,24.5576,55900.0
2009-06-18 11:00:00,36.5,36.63,36.5,36.58,48200.0,24.5441,24.6315,24.5441,24.5979,48200.0
2009-06-18 11:10:00,36.57,36.68,36.57,36.67,46300.0,24.5912,24.6651,24.5912,24.6584,46300.0
2009-06-18 11:20:00,36.67,36.7,36.62,36.62,33900.0,24.6584,24.6786,24.6248,24.6248,33900.0
2009-06-18 11:30:00,36.63,36.64,36.5,36.56,46100.0,24.6315,24.6383,24.5441,24.5845,46100.0
2009-06-18 11:40:00,36.56,36.58,36.51,36.53,20700.0,24.5845,24.5979,24.5508,24.5643,20700.0
2009-06-18 11:50:00,36.53,36.58,36.49,36.58,27400.0,24.5643,24.5979,24.5374,24.5979,27400.0
2009-06-18 12:00:00,36.58,36.6,36.54,36.58,21900.0,24.5979,24.6114,24.571,24.5979,21900.0
2009-06-18 12:10:00,36.59,36.63,36.57,36.62,23600.0,24.6046,24.6315,24.5912,24.6248,23600.0
2009-06-18 12:20:00,36.62,36.62,36.56,36.62,22800.0,24.6248,24.6248,24.5845,24.6248,22800.0
2009-06-18 12:30:00,36.62,36.69,36.61,36.61,27900.0,24.6248,24.6719,24.6181,24.6181,27900.0
2009-06-18 12:40:00,36.61,36.73,36.59,36.73,29600.0,24.6181,24.6988,24.6046,24.6988,29600.0
2009-06-18 12:50:00,36.72,36.74,36.66,36.73,30900.0,24.692,24.7055,24.6517,24.6988,30900.0
2009-06-18 13:00:00,36.72,36.78,36.69,36.78,24400.0,24.692,24.7324,24.6719,24.7324,24400.0
2009-06-18 13:10:00,36.78,36.78,36.66,36.69,28600.0,24.7324,24.7324,24.6517,24.6719,28600.0
2009-06-18 13:20:00,36.7,36.7,36.64,36.66,51300.0,24.6786,24.6786,24.6383,24.6517,51300.0
2009-06-18 13:30:00,36.68,36.71,36.61,36.61,51900.0,24.6651,24.6853,24.6181,24.6181,51900.0
2009-06-18 13:40:00,36.62,36.68,36.6,36.67,63000.0,24.6248,24.6651,24.6114,24.6584,63000.0
2009-06-18 13:50:00,36.68,36.68,36.58,36.59,37900.0,24.6651,24.6651,24.5979,24.6046,37900.0
2009-06-18 14:00:00,36.6,36.62,36.51,36.58,91600.0,24.6114,24.6248,24.5508,24.5979,91600.0
2009-06-18 14:10:00,36.59,36.59,36.48,36.54,109400.0,24.6046,24.6046,24.5307,24.571,109400.0
2009-06-18 14:20:00,36.54,36.54,36.41,36.44,87800.0,24.571,24.571,24.4836,24.5038,87800.0
2009-06-18 14:30:00,36.45,36.47,36.38,36.47,155400.0,24.5105,24.5239,24.4634,24.5239,155400.0
2009-06-18 14:40:00,36.47,36.52,36.46,36.46,96500.0,24.5239,24.5576,24.5172,24.5172,96500.0
2009-06-18 14:50:00,36.47,36.51,36.42,36.49,60900.0,24.5239,24.5508,24.4903,24.5374,60900.0
2009-06-18 15:00:00,36.5,36.52,36.44,36.49,49600.0,24.5441,24.5576,24.5038,24.5374,49600.0
2009-06-18 15:10:00,36.49,36.5,36.41,36.42,90300.0,24.5374,24.5441,24.4836,24.4903,90300.0
2009-06-18 15:20:00,36.43,36.45,36.3,36.32,107100.0,24.497,24.5105,24.4096,24.4231,107100.0
2009-06-18 15:30:00,36.33,36.36,36.21,36.22,181900.0,24.4298,24.45,24.3491,24.3558,181900.0
2009-06-18 15:40:00,36.22,36.3,36.14,36.15,283300.0,24.3558,24.4096,24.302,24.3088,283300.0
2009-06-18 15:50:00,36.15,36.22,36.11,36.18,415200.0,24.3088,24.3558,24.2819,24.3289,415200.0
2009-06-19 09:30:00,36.4,36.47,35.96,36.22,989200.0,24.4769,24.5239,24.181,24.3558,989200.0
2009-06-19 09:40:00,36.21,36.24,36.07,36.09,141800.0,24.3491,24.3693,24.255,24.2684,141800.0
2009-06-19 09:50:00,36.08,36.13,35.98,36.0,164600.0,24.2617,24.2953,24.1944,24.2079,164600.0
2009-06-19 10:00:00,36.0,36.08,35.99,36.07,107600.0,24.2079,24.2617,24.2012,24.255,107600.0
2009-06-19 10:10:00,36.06,36.09,35.99,36.0,172800.0,24.2482,24.2684,24.2012,24.2079,172800.0
2009-06-19 10:20:00,35.99,36.06,35.98,36.04,142100.0,24.2012,24.2482,24.1944,24.2348,142100.0
2009-06-19 10:30:00,36.03,36.06,36.0,36.02,137000.0,24.2281,24.2482,24.2079,24.2213,137000.0
2009-06-19 10:40:00,36.02,36.08,36.01,36.03,79300.0,24.2213,24.2617,24.2146,24.2281,79300.0
2009-06-19 10:50:00,36.04,36.06,36.0,36.02,121000.0,24.2348,24.2482,24.2079,24.2213,121000.0
2009-06-19 11:00:00,36.03,36.15,36.01,36.13,96900.0,24.2281,24.3088,24.2146,24.2953,96900.0
2009-06-19 11:10:00,36.13,36.14,36.08,36.1,69900.0,24.2953,24.302,24.2617,24.2751,69900.0
2009-06-19 11:20:00,36.09,36.14,36.04,36.08,57900.0,24.2684,24.302,24.2348,24.2617,57900.0
2009-06-19 11:30:00,36.08,36.09,36.02,36.04,34000.0,24.2617,24.2684,24.2213,24.2348,34000.0
2009-06-19 11:40:00,36.05,36.06,36.01,36.02,47800.0,24.2415,24.2482,24.2146,24.2213,47800.0
2009-06-19 11:50:00,36.02,36.04,36.0,36.02,51500.0,24.2213,24.2348,24.2079,24.2213,51500.0
2009-06-19 12:00:00,36.01,36.02,36.0,36.0,92100.0,24.2146,24.2213,24.2079,24.2079,92100.0
2009-06-19 12:10:00,36.0,36.0,35.72,35.72,168600.0,24.2079,24.2079,24.0196,24.0196,168600.0
2009-06-19 12:20:00,35.72,35.73,35.61,35.63,77300.0,24.0196,24.0263,23.9456,23.9591,77300.0
2009-06-19 12:30:00,35.65,35.65,35.56,35.56,68900.0,23.9725,23.9725,23.912,23.912,68900.0
2009-06-19 12:40:00,35.57,35.61,35.55,35.6,62700.0,23.9187,23.9456,23.9053,23.9389,62700.0
2009-06-19 12:50:00,35.61,35.66,35.6,35.61,40400.0,23.9456,23.9793,23.9389,23.9456,40400.0
2009-06-19 13:00:00,35.61,35.67,35.6,35.67,41300.0,23.9456,23.986,23.9389,23.986,41300.0
2009-06-19 13:10:00,35.66,35.69,35.62,35.64,35300.0,23.9793,23.9994,23.9524,23.9658,35300.0
2009-06-19 13:20:00,35.65,35.66,35.6,35.6,55700.0,23.9725,23.9793,23.9389,23.9389,55700.0
2009-06-19 13:30:00,35.6,35.63,35.58,35.58,84100.0,23.9389,23.9591,23.9255,23.9255,84100.0
2009-06-19 13:40:00,35.58,35.59,35.52,35.54,87400.0,23.9255,23.9322,23.8851,23.8986,87400.0
2009-06-19 13:50:00,35.55,35.57,35.51,35.52,86800.0,23.9053,23.9187,23.8784,23.8851,86800.0
2009-06-19 14:00:00,35.52,35.54,35.5,35.5,86100.0,23.8851,23.8986,23.8717,23.8717,86100.0
2009-06-19 14:10:00,35.51,35.51,35.46,35.49,82700.0,23.8784,23.8784,23.8448,23.8649,82700.0
2009-06-19 14:20:00,35.5,35.51,35.44,35.45,70400.0,23.8717,23.8784,23.8313,23.838,70400.0
2009-06-19 14:30:00,35.44,35.55,35.43,35.49,140300.0,23.8313,23.9053,23.8246,23.8649,140300.0
2009-06-19 14:40:00,35.49,35.5,35.43,35.44,95700.0,23.8649,23.8717,23.8246,23.8313,95700.0
2009-06-19 14:50:00,35.45,35.52,35.43,35.45,161500.0,23.838,23.8851,23.8246,23.838,161500.0
2009-06-19 15:00:00,35.45,35.48,35.38,35.41,126000.0,23.838,23.8582,23.791,23.8111,126000.0
2009-06-19 15:10:00,35.42,35.62,35.42,35.62,94200.0,23.8179,23.9524,23.8179,23.9524,94200.0
2009-06-19 15:20:00,35.62,35.71,35.57,35.7,137200.0,23.9524,24.0129,23.9187,24.0062,137200.0
2009-06-19 15:30:00,35.7,35.73,35.59,35.6,208400.0,24.0062,24.0263,23.9322,23.9389,208400.0
2009-06-19 15:40:00,35.59,35.65,35.51,35.63,199800.0,23.9322,23.9725,23.8784,23.9591,199800.0
2009-06-19 15:50:00,35.64,35.64,35.46,35.47,326700.0,23.9658,23.9658,23.8448,23.8515,326700.0
2009-06-22 09:30:00,35.23,35.23,34.83,34.97,134000.0,23.6901,23.6901,23.4211,23.5153,134000.0
2009-06-22 09:40:00,34.97,34.98,34.81,34.84,164100.0,23.5153,23.522,23.4077,23.4279,164100.0
2009-06-22 09:50:00,34.82,34.87,34.7,34.82,150700.0,23.4144,23.448,23.3337,23.4144,150700.0
2009-06-22 10:00:00,34.82,34.99,34.77,34.96,183300.0,23.4144,23.5287,23.3808,23.5086,183300.0
2009-06-22 10:10:00,34.95,34.95,34.85,34.87,154400.0,23.5018,23.5018,23.4346,23.448,154400.0
2009-06-22 10:20:00,34.86,34.88,34.79,34.87,224800.0,23.4413,23.4548,23.3942,23.448,224800.0
2009-06-22 10:30:00,34.86,34.87,34.73,34.8,59600.0,23.4413,23.448,23.3539,23.401,59600.0
2009-06-22 10:40:00,34.8,34.81,34.71,34.75,54400.0,23.401,23.4077,23.3404,23.3673,54400.0
2009-06-22 10:50:00,34.75,34.79,34.71,34.72,84900.0,23.3673,23.3942,23.3404,23.3472,84900.0
2009-06-22 11:00:00,34.72,34.73,34.67,34.72,98600.0,23.3472,23.3539,23.3135,23.3472,98600.0
2009-06-22 11:10:00,34.72,34.88,34.72,34.87,99600.0,23.3472,23.4548,23.3472,23.448,99600.0
2009-06-22 11:20:00,34.87,34.91,34.86,34.87,69300.0,23.448,23.4749,23.4413,23.448,69300.0
2009-06-22 11:30:00,34.86,34.87,34.71,34.74,159200.0,23.4413,23.448,23.3404,23.3606,159200.0
2009-06-22 11:40:00,34.74,34.81,34.74,34.74,56800.0,23.3606,23.4077,23.3606,23.3606,56800.0
2009-06-22 11:50:00,34.75,34.79,34.73,34.76,58400.0,23.3673,23.3942,23.3539,23.3741,58400.0
2009-06-22 12:00:00,34.76,34.8,34.73,34.75,42900.0,23.3741,23.401,23.3539,23.3673,42900.0
2009-06-22 12:10:00,34.74,34.82,34.74,34.82,85800.0,23.3606,23.4144,23.3606,23.4144,85800.0
2009-06-22 12:20:00,34.81,34.81,34.7,34.76,180700.0,23.4077,23.4077,23.3337,23.3741,180700.0
2009-06-22 12:30:00,34.76,34.77,34.71,34.75,69900.0,23.3741,23.3808,23.3404,23.3673,69900.0
2009-06-22 12:40:00,34.75,34.77,34.71,34.72,107400.0,23.3673,23.3808,23.3404,23.3472,107400.0
2009-06-22 12:50:00,34.72,34.76,34.7,34.75,41500.0,23.3472,23.3741,23.3337,23.3673,41500.0
2009-06-22 13:00:00,34.74,34.74,34.69,34.71,76800.0,23.3606,23.3606,23.327,23.3404,76800.0
2009-06-22 13:10:00,34.72,34.72,34.61,34.63,56900.0,23.3472,23.3472,23.2732,23.2866,56900.0
2009-06-22 13:20:00,34.64,34.64,34.53,34.57,43900.0,23.2934,23.2934,23.2194,23.2463,43900.0
2009-06-22 13:30:00,34.58,34.59,34.5,34.58,150300.0,23.253,23.2597,23.1992,23.253,150300.0
2009-06-22 13:40:00,34.6,34.62,34.55,34.58,62900.0,23.2665,23.2799,23.2328,23.253,62900.0
2009-06-22 13:50:00,34.58,34.6,34.52,34.55,97100.0,23.253,23.2665,23.2127,23.2328,97100.0
2009-06-22 14:00:00,34.55,34.6,34.55,34.56,79900.0,23.2328,23.2665,23.2328,23.2396,79900.0
2009-06-22 14:10:00,34.57,34.65,34.56,34.65,67700.0,23.2463,23.3001,23.2396,23.3001,67700.0
2009-06-22 14:20:00,34.65,34.65,34.56,34.57,101300.0,23.3001,23.3001,23.2396,23.2463,101300.0
2009-06-22 14:30:00,34.57,34.71,34.54,34.71,87900.0,23.2463,23.3404,23.2261,23.3404,87900.0
2009-06-22 14:40:00,34.71,34.71,34.62,34.68,58100.0,23.3404,23.3404,23.2799,23.3203,58100.0
2009-06-22 14:50:00,34.69,34.73,34.67,34.72,73600.0,23.327,23.3539,23.3135,23.3472,73600.0
2009-06-22 15:00:00,34.72,34.81,34.72,34.75,198800.0,23.3472,23.4077,23.3472,23.3673,198800.0
2009-06-22 15:10:00,34.75,34.76,34.69,34.73,120900.0,23.3673,23.3741,23.327,23.3539,120900.0
2009-06-22 15:20:00,34.73,34.73,34.62,34.64,118200.0,23.3539,23.3539,23.2799,23.2934,118200.0
2009-06-22 15:30:00,34.64,34.76,34.61,34.75,178600.0,23.2934,23.3741,23.2732,23.3673,178600.0
2009-06-22 15:40:00,34.75,34.75,34.55,34.57,200700.0,23.3673,23.3673,23.2328,23.2463,200700.0
2009-06-22 15:50:00,34.57,34.58,34.47,34.5,242300.0,23.2463,23.253,23.1791,23.1992,242300.0
2009-06-23 09:30:00,34.62,34.7,34.41,34.49,171300.0,23.2799,23.3337,23.1387,23.1925,171300.0
2009-06-23 09:40:00,34.5,34.52,34.35,34.42,146700.0,23.1992,23.2127,23.0984,23.1454,146700.0
2009-06-23 09:50:00,34.42,34.67,34.42,34.63,132100.0,23.1454,23.3135,23.1454,23.2866,132100.0
2009-06-23 10:00:00,34.63,34.85,34.57,34.68,154500.0,23.2866,23.4346,23.2463,23.3203,154500.0
2009-06-23 10:10:00,34.67,34.69,34.54,34.68,140600.0,23.3135,23.327,23.2261,23.3203,140600.0
2009-06-23 10:20:00,34.69,34.79,34.56,34.56,166500.0,23.327,23.3942,23.2396,23.2396,166500.0
2009-06-23 10:30:00,34.58,34.64,34.56,34.6,143100.0,23.253,23.2934,23.2396,23.2665,143100.0
2009-06-23 10:40:00,34.6,34.61,34.48,34.53,168400.0,23.2665,23.2732,23.1858,23.2194,168400.0
2009-06-23 10:50:00,34.54,34.62,34.52,34.59,132400.0,23.2261,23.2799,23.2127,23.2597,132400.0
2009-06-23 11:00:00,34.58,34.58,34.48,34.5,62300.0,23.253,23.253,23.1858,23.1992,62300.0
2009-06-23 11:10:00,34.5,34.59,34.46,34.59,63600.0,23.1992,23.2597,23.1723,23.2597,63600.0
2009-06-23 11:20:00,34.58,34.66,34.57,34.6,118100.0,23.253,23.3068,23.2463,23.2665,118100.0
2009-06-23 11:30:00,34.61,34.74,34.6,34.69,81600.0,23.2732,23.3606,23.2665,23.327,81600.0
2009-06-23 11:40:00,34.7,34.7,34.62,34.65,75100.0,23.3337,23.3337,23.2799,23.3001,75100.0
2009-06-23 11:50:00,34.65,34.76,34.64,34.76,74800.0,23.3001,23.3741,23.2934,23.3741,74800.0
2009-06-23 12:00:00,34.77,34.78,34.71,34.72,47400.0,23.3808,23.3875,23.3404,23.3472,47400.0
2009-06-23 12:10:00,34.71,34.72,34.6,34.67,63200.0,23.3404,23.3472,23.2665,23.3135,63200.0
2009-06-23 12:20:00,34.67,34.73,34.65,34.71,47100.0,23.3135,23.3539,23.3001,23.3404,47100.0
2009-06-23 12:30:00,34.71,34.88,34.7,34.82,69600.0,23.3404,23.4548,23.3337,23.4144,69600.0
2009-06-23 12:40:00,34.82,34.83,34.75,34.81,82900.0,23.4144,23.4211,23.3673,23.4077,82900.0
2009-06-23 12:50:00,34.82,34.82,34.74,34.74,37500.0,23.4144,23.4144,23.3606,23.3606,37500.0
2009-06-23 13:00:00,34.75,34.88,34.72,34.88,82600.0,23.3673,23.4548,23.3472,23.4548,82600.0
2009-06-23 13:10:00,34.89,34.95,34.82,34.88,47700.0,23.4615,23.5018,23.4144,23.4548,47700.0
2009-06-23 13:20:00,34.89,34.89,34.8,34.84,28400.0,23.4615,23.4615,23.401,23.4279,28400.0
2009-06-23 13:30:00,34.84,34.89,34.84,34.88,26100.0,23.4279,23.4615,23.4279,23.4548,26100.0
2009-06-23 13:40:00,34.89,34.89,34.81,34.82,58300.0,23.4615,23.4615,23.4077,23.4144,58300.0
2009-06-23 13:50:00,34.81,34.85,34.74,34.75,36400.0,23.4077,23.4346,23.3606,23.3673,36400.0
2009-06-23 14:00:00,34.74,34.85,34.7,34.83,64900.0,23.3606,23.4346,23.3337,23.4211,64900.0
2009-06-23 14:10:00,34.83,34.94,34.82,34.92,57400.0,23.4211,23.4951,23.4144,23.4817,57400.0
2009-06-23 14:20:00,34.91,34.92,34.84,34.85,35900.0,23.4749,23.4817,23.4279,23.4346,35900.0
2009-06-23 14:30:00,34.86,34.88,34.76,34.77,41600.0,23.4413,23.4548,23.3741,23.3808,41600.0
2009-06-23 14:40:00,34.76,34.86,34.74,34.85,64200.0,23.3741,23.4413,23.3606,23.4346,64200.0
2009-06-23 14:50:00,34.86,34.95,34.85,34.87,102800.0,23.4413,23.5018,23.4346,23.448,102800.0
2009-06-23 15:00:00,34.87,34.89,34.82,34.84,51600.0,23.448,23.4615,23.4144,23.4279,51600.0
2009-06-23 15:10:00,34.83,34.97,34.81,34.96,91600.0,23.4211,23.5153,23.4077,23.5086,91600.0
2009-06-23 15:20:00,34.95,35.09,34.94,35.07,143000.0,23.5018,23.596,23.4951,23.5825,143000.0
2009-06-23 15:30:00,35.06,35.06,34.99,35.0,168400.0,23.5758,23.5758,23.5287,23.5354,168400.0
2009-06-23 15:40:00,34.99,35.11,34.96,35.11,174400.0,23.5287,23.6094,23.5086,23.6094,174400.0
2009-06-23 15:50:00,35.1,35.11,34.89,34.97,433400.0,23.6027,23.6094,23.4615,23.5153,433400.0
2009-06-24 09:30:00,35.17,35.67,35.09,35.59,144200.0,23.6498,23.986,23.596,23.9322,144200.0
2009-06-24 09:40:00,35.56,35.76,35.56,35.73,89200.0,23.912,24.0465,23.912,24.0263,89200.0
2009-06-24 09:50:00,35.73,35.88,35.7,35.85,80300.0,24.0263,24.1272,24.0062,24.107,80300.0
2009-06-24 10:00:00,35.84,35.85,35.65,35.78,123400.0,24.1003,24.107,23.9725,24.06,123400.0
2009-06-24 10:10:00,35.78,35.86,35.78,35.83,68100.0,24.06,24.1137,24.06,24.0936,68100.0
2009-06-24 10:20:00,35.83,35.9,35.73,35.82,90000.0,24.0936,24.1406,24.0263,24.0868,90000.0
2009-06-24 10:30:00,35.83,35.88,35.79,35.83,57000.0,24.0936,24.1272,24.0667,24.0936,57000.0
2009-06-24 10:40:00,35.83,35.91,35.8,35.89,65500.0,24.0936,24.1474,24.0734,24.1339,65500.0
2009-06-24 10:50:00,35.9,35.9,35.83,35.86,56500.0,24.1406,24.1406,24.0936,24.1137,56500.0
2009-06-24 11:00:00,35.86,35.9,35.85,35.86,86600.0,24.1137,24.1406,24.107,24.1137,86600.0
2009-06-24 11:10:00,35.86,35.87,35.74,35.74,45800.0,24.1137,24.1205,24.0331,24.0331,45800.0
2009-06-24 11:20:00,35.74,35.83,35.72,35.8,49200.0,24.0331,24.0936,24.0196,24.0734,49200.0
2009-06-24 11:30:00,35.82,35.84,35.74,35.76,44200.0,24.0868,24.1003,24.0331,24.0465,44200.0
2009-06-24 11:40:00,35.76,35.84,35.75,35.8,30800.0,24.0465,24.1003,24.0398,24.0734,30800.0
2009-06-24 11:50:00,35.81,35.92,35.8,35.92,58900.0,24.0801,24.1541,24.0734,24.1541,58900.0
2009-06-24 12:00:00,35.92,35.94,35.9,35.92,44500.0,24.1541,24.1675,24.1406,24.1541,44500.0
2009-06-24 12:10:00,35.92,35.95,35.91,35.92,56500.0,24.1541,24.1743,24.1474,24.1541,56500.0
2009-06-24 12:20:00,35.93,35.95,35.9,35.92,34000.0,24.1608,24.1743,24.1406,24.1541,34000.0
2009-06-24 12:30:00,35.92,35.93,35.84,35.85,24800.0,24.1541,24.1608,24.1003,24.107,24800.0
2009-06-24 12:40:00,35.85,35.88,35.82,35.82,42400.0,24.107,24.1272,24.0868,24.0868,42400.0
2009-06-24 12:50:00,35.82,35.82,35.78,35.8,40900.0,24.0868,24.0868,24.06,24.0734,40900.0
2009-06-24 13:00:00,35.8,35.85,35.79,35.82,27700.0,24.0734,24.107,24.0667,24.0868,27700.0
2009-06-24 13:10:00,35.82,35.82,35.8,35.81,23600.0,24.0868,24.0868,24.0734,24.0801,23600.0
2009-06-24 13:20:00,35.82,35.82,35.8,35.8,40900.0,24.0868,24.0868,24.0734,24.0734,40900.0
2009-06-24 13:30:00,35.8,35.81,35.74,35.76,108600.0,24.0734,24.0801,24.0331,24.0465,108600.0
2009-06-24 13:40:00,35.76,35.8,35.69,35.72,54600.0,24.0465,24.0734,23.9994,24.0196,54600.0
2009-06-24 13:50:00,35.72,35.75,35.65,35.68,71900.0,24.0196,24.0398,23.9725,23.9927,71900.0
2009-06-24 14:00:00,35.69,35.76,35.68,35.76,40500.0,23.9994,24.0465,23.9927,24.0465,40500.0
2009-06-24 14:10:00,35.76,35.78,35.55,35.68,54500.0,24.0465,24.06,23.9053,23.9927,54500.0
2009-06-24 14:20:00,35.67,35.73,35.42,35.52,147100.0,23.986,24.0263,23.8179,23.8851,147100.0
2009-06-24 14:30:00,35.52,35.54,35.3,35.35,167400.0,23.8851,23.8986,23.7372,23.7708,167400.0
2009-06-24 14:40:00,35.36,35.53,35.32,35.45,101800.0,23.7775,23.8918,23.7506,23.838,101800.0
2009-06-24 14:50:00,35.47,35.55,35.37,35.4,92200.0,23.8515,23.9053,23.7843,23.8044,92200.0
2009-06-24 15:00:00,35.4,35.52,35.21,35.26,143700.0,23.8044,23.8851,23.6767,23.7103,143700.0
2009-06-24 15:10:00,35.25,35.32,35.16,35.29,230900.0,23.7036,23.7506,23.643,23.7305,230900.0
2009-06-24 15:20:00,35.29,35.34,35.25,35.29,110900.0,23.7305,23.7641,23.7036,23.7305,110900.0
2009-06-24 15:30:00,35.3,35.35,35.26,35.29,141300.0,23.7372,23.7708,23.7103,23.7305,141300.0
2009-06-24 15:40:00,35.29,35.38,35.12,35.34,265500.0,23.7305,23.791,23.6161,23.7641,265500.0
2009-06-24 15:50:00,35.34,35.37,35.22,35.33,261600.0,23.7641,23.7843,23.6834,23.7574,261600.0
2009-06-25 09:30:00,35.21,35.82,35.21,35.51,117600.0,23.6767,24.0868,23.6767,23.8784,117600.0
2009-06-25 09:40:00,35.51,35.78,35.48,35.73,86100.0,23.8784,24.06,23.8582,24.0263,86100.0
2009-06-25 09:50:00,35.74,35.98,35.69,35.91,101100.0,24.0331,24.1944,23.9994,24.1474,101100.0
2009-06-25 10:00:00,35.9,36.08,35.88,36.07,98200.0,24.1406,24.2617,24.1272,24.255,98200.0
2009-06-25 10:10:00,36.08,36.16,35.97,36.01,98300.0,24.2617,24.3155,24.1877,24.2146,98300.0
2009-06-25 10:20:00,36.0,36.1,35.92,36.06,104400.0,24.2079,24.2751,24.1541,24.2482,104400.0
2009-06-25 10:30:00,36.04,36.13,35.99,36.04,85500.0,24.2348,24.2953,24.2012,24.2348,85500.0
2009-06-25 10:40:00,36.04,36.06,35.93,35.99,41600.0,24.2348,24.2482,24.1608,24.2012,41600.0
2009-06-25 10:50:00,35.99,36.15,35.99,36.13,89100.0,24.2012,24.3088,24.2012,24.2953,89100.0
2009-06-25 11:00:00,36.12,36.26,36.1,36.16,98400.0,24.2886,24.3827,24.2751,24.3155,98400.0
2009-06-25 11:10:00,36.16,36.16,36.04,36.07,54500.0,24.3155,24.3155,24.2348,24.255,54500.0
2009-06-25 11:20:00,36.07,36.16,36.03,36.16,43000.0,24.255,24.3155,24.2281,24.3155,43000.0
2009-06-25 11:30:00,36.17,36.27,36.17,36.26,56200.0,24.3222,24.3894,24.3222,24.3827,56200.0
2009-06-25 11:40:00,36.26,36.44,36.26,36.35,85600.0,24.3827,24.5038,24.3827,24.4432,85600.0
2009-06-25 11:50:00,36.34,36.6,36.31,36.59,100500.0,24.4365,24.6114,24.4163,24.6046,100500.0
2009-06-25 12:00:00,36.59,36.63,36.5,36.57,66100.0,24.6046,24.6315,24.5441,24.5912,66100.0
2009-06-25 12:10:00,36.56,36.66,36.56,36.58,43600.0,24.5845,24.6517,24.5845,24.5979,43600.0
2009-06-25 12:20:00,36.58,36.61,36.53,36.58,26900.0,24.5979,24.6181,24.5643,24.5979,26900.0
2009-06-25 12:30:00,36.59,36.62,36.44,36.46,105200.0,24.6046,24.6248,24.5038,24.5172,105200.0
2009-06-25 12:40:00,36.46,36.49,36.44,36.44,28000.0,24.5172,24.5374,24.5038,24.5038,28000.0
2009-06-25 12:50:00,36.45,36.49,36.43,36.44,73000.0,24.5105,24.5374,24.497,24.5038,73000.0
2009-06-25 13:00:00,36.43,36.69,36.39,36.67,87800.0,24.497,24.6719,24.4701,24.6584,87800.0
2009-06-25 13:10:00,36.67,36.7,36.62,36.69,136700.0,24.6584,24.6786,24.6248,24.6719,136700.0
2009-06-25 13:20:00,36.67,36.78,36.67,36.77,99000.0,24.6584,24.7324,24.6584,24.7257,99000.0
2009-06-25 13:30:00,36.78,37.0,36.78,36.97,525900.0,24.7324,24.8803,24.7324,24.8602,525900.0
2009-06-25 13:40:00,36.97,37.08,36.97,36.97,255300.0,24.8602,24.9341,24.8602,24.8602,255300.0
2009-06-25 13:50:00,36.97,37.02,36.95,37.0,107400.0,24.8602,24.8938,24.8467,24.8803,107400.0
2009-06-25 14:00:00,37.0,37.02,36.74,36.74,122900.0,24.8803,24.8938,24.7055,24.7055,122900.0
2009-06-25 14:10:00,36.74,36.78,36.71,36.72,93900.0,24.7055,24.7324,24.6853,24.692,93900.0
2009-06-25 14:20:00,36.72,36.72,36.65,36.69,59600.0,24.692,24.692,24.645,24.6719,59600.0
2009-06-25 14:30:00,36.69,36.73,36.57,36.57,102900.0,24.6719,24.6988,24.5912,24.5912,102900.0
2009-06-25 14:40:00,36.57,36.71,36.55,36.67,109400.0,24.5912,24.6853,24.5777,24.6584,109400.0
2009-06-25 14:50:00,36.67,36.76,36.61,36.69,118700.0,24.6584,24.7189,24.6181,24.6719,118700.0
2009-06-25 15:00:00,36.7,36.79,36.61,36.77,98500.0,24.6786,24.7391,24.6181,24.7257,98500.0
2009-06-25 15:10:00,36.77,36.83,36.61,36.66,102800.0,24.7257,24.766,24.6181,24.6517,102800.0
2009-06-25 15:20:00,36.66,36.75,36.62,36.72,118500.0,24.6517,24.7122,24.6248,24.692,118500.0
2009-06-25 15:30:00,36.73,36.74,36.53,36.55,188700.0,24.6988,24.7055,24.5643,24.5777,188700.0
2009-06-25 15:40:00,36.55,36.77,36.53,36.77,236700.0,24.5777,24.7257,24.5643,24.7257,236700.0
2009-06-25 15:50:00,36.77,36.87,36.74,36.82,363300.0,24.7257,24.7929,24.7055,24.7593,363300.0
2009-06-26 09:30:00,37.26,37.61,37.21,37.36,457300.0,25.2626,25.4999,25.2287,25.3304,457300.0
2009-06-26 09:40:00,37.38,37.83,37.37,37.75,308600.0,25.3439,25.649,25.3371,25.5948,308600.0
2009-06-26 09:50:00,37.77,37.9,37.53,37.61,199700.0,25.6083,25.6965,25.4456,25.4999,199700.0
2009-06-26 10:00:00,37.6,37.67,37.47,37.5,210800.0,25.4931,25.5405,25.4049,25.4253,210800.0
2009-06-26 10:10:00,37.5,37.52,37.34,37.5,239000.0,25.4253,25.4388,25.3168,25.4253,239000.0
2009-06-26 10:20:00,37.5,37.61,37.47,37.53,141600.0,25.4253,25.4999,25.4049,25.4456,141600.0
2009-06-26 10:30:00,37.53,37.59,37.48,37.5,198000.0,25.4456,25.4863,25.4117,25.4253,198000.0
2009-06-26 10:40:00,37.5,37.56,37.47,37.53,144200.0,25.4253,25.466,25.4049,25.4456,144200.0
2009-06-26 10:50:00,37.52,37.56,37.47,37.48,162000.0,25.4388,25.466,25.4049,25.4117,162000.0
2009-06-26 11:00:00,37.47,37.5,37.38,37.48,134300.0,25.4049,25.4253,25.3439,25.4117,134300.0
2009-06-26 11:10:00,37.47,37.48,37.37,37.4,83300.0,25.4049,25.4117,25.3371,25.3575,83300.0
2009-06-26 11:20:00,37.4,37.41,37.31,37.33,88000.0,25.3575,25.3643,25.2965,25.31,88000.0
2009-06-26 11:30:00,37.34,37.38,37.24,37.27,57400.0,25.3168,25.3439,25.249,25.2693,57400.0
2009-06-26 11:40:00,37.27,37.29,37.22,37.22,56000.0,25.2693,25.2829,25.2354,25.2354,56000.0
2009-06-26 11:50:00,37.22,37.33,37.21,37.3,73700.0,25.2354,25.31,25.2287,25.2897,73700.0
2009-06-26 12:00:00,37.3,37.31,37.22,37.23,82200.0,25.2897,25.2965,25.2354,25.2422,82200.0
2009-06-26 12:10:00,37.24,37.26,37.17,37.18,103900.0,25.249,25.2626,25.2015,25.2083,103900.0
2009-06-26 12:20:00,37.17,37.17,37.06,37.06,68500.0,25.2015,25.2015,25.127,25.127,68500.0
2009-06-26 12:30:00,37.06,37.1,37.05,37.09,69600.0,25.127,25.1541,25.1202,25.1473,69600.0
2009-06-26 12:40:00,37.09,37.11,37.06,37.1,66600.0,25.1473,25.1609,25.127,25.1541,66600.0
2009-06-26 12:50:00,37.1,37.11,37.06,37.06,53500.0,25.1541,25.1609,25.127,25.127,53500.0
2009-06-26 13:00:00,37.06,37.09,37.01,37.03,39500.0,25.127,25.1473,25.0931,25.1066,39500.0
2009-06-26 13:10:00,37.03,37.07,37.0,37.07,55600.0,25.1066,25.1337,25.0863,25.1337,55600.0
2009-06-26 13:20:00,37.07,37.2,37.04,37.17,96200.0,25.1337,25.2219,25.1134,25.2015,96200.0
2009-06-26 13:30:00,37.18,37.35,37.17,37.34,254700.0,25.2083,25.3236,25.2015,25.3168,254700.0
2009-06-26 13:40:00,37.34,37.4,37.32,37.33,216600.0,25.3168,25.3575,25.3032,25.31,216600.0
2009-06-26 13:50:00,37.33,37.34,37.29,37.33,64000.0,25.31,25.3168,25.2829,25.31,64000.0
2009-06-26 14:00:00,37.32,37.37,37.26,37.34,97700.0,25.3032,25.3371,25.2626,25.3168,97700.0
2009-06-26 14:10:00,37.33,37.35,37.27,37.34,73100.0,25.31,25.3236,25.2693,25.3168,73100.0
2009-06-26 14:20:00,37.33,37.33,37.25,37.31,55900.0,25.31,25.31,25.2558,25.2965,55900.0
2009-06-26 14:30:00,37.31,37.32,37.24,37.26,105300.0,25.2965,25.3032,25.249,25.2626,105300.0
2009-06-26 14:40:00,37.25,37.32,37.25,37.25,89100.0,25.2558,25.3032,25.2558,25.2558,89100.0
2009-06-26 14:50:00,37.26,37.39,37.23,37.37,150400.0,25.2626,25.3507,25.2422,25.3371,150400.0
2009-06-26 15:00:00,37.37,37.44,37.34,37.43,115200.0,25.3371,25.3846,25.3168,25.3778,115200.0
2009-06-26 15:10:00,37.42,37.44,37.4,37.43,168300.0,25.371,25.3846,25.3575,25.3778,168300.0
2009-06-26 15:20:00,37.44,37.51,37.42,37.48,224400.0,25.3846,25.4321,25.371,25.4117,224400.0
2009-06-26 15:30:00,37.48,37.51,37.45,37.47,202000.0,25.4117,25.4321,25.3914,25.4049,202000.0
2009-06-26 15:40:00,37.48,37.61,37.47,37.58,383000.0,25.4117,25.4999,25.4049,25.4795,383000.0
2009-06-26 15:50:00,37.57,37.61,37.44,37.46,468500.0,25.4727,25.4999,25.3846,25.3982,468500.0
2009-06-29 09:30:00,37.54,37.74,37.38,37.59,245100.0,25.4524,25.588,25.3439,25.4863,245100.0
2009-06-29 09:40:00,37.56,37.67,37.44,37.5,115000.0,25.466,25.5405,25.3846,25.4253,115000.0
2009-06-29 09:50:00,37.5,37.57,37.32,37.56,103200.0,25.4253,25.4727,25.3032,25.466,103200.0
2009-06-29 10:00:00,37.57,37.77,37.55,37.76,179000.0,25.4727,25.6083,25.4592,25.6016,179000.0
2009-06-29 10:10:00,37.75,37.81,37.69,37.79,105900.0,25.5948,25.6355,25.5541,25.6219,105900.0
2009-06-29 10:20:00,37.79,37.99,37.78,37.98,151500.0,25.6219,25.7575,25.6151,25.7507,151500.0
2009-06-29 10:30:00,37.97,38.1,37.97,38.08,84600.0,25.744,25.8321,25.744,25.8185,84600.0
2009-06-29 10:40:00,38.07,38.15,38.04,38.11,115000.0,25.8118,25.866,25.7914,25.8389,115000.0
2009-06-29 10:50:00,38.09,38.11,37.96,37.96,61800.0,25.8253,25.8389,25.7372,25.7372,61800.0
2009-06-29 11:00:00,37.96,37.96,37.92,37.93,76800.0,25.7372,25.7372,25.71,25.7168,76800.0
2009-06-29 11:10:00,37.92,37.94,37.9,37.93,51300.0,25.71,25.7236,25.6965,25.7168,51300.0
2009-06-29 11:20:00,37.92,37.95,37.9,37.94,42400.0,25.71,25.7304,25.6965,25.7236,42400.0
2009-06-29 11:30:00,37.93,37.96,37.89,37.89,74600.0,25.7168,25.7372,25.6897,25.6897,74600.0
2009-06-29 11:40:00,37.89,37.99,37.87,37.97,126900.0,25.6897,25.7575,25.6761,25.744,126900.0
2009-06-29 11:50:00,37.97,37.99,37.96,37.99,46000.0,25.744,25.7575,25.7372,25.7575,46000.0
2009-06-29 12:00:00,37.99,38.01,37.91,37.94,95300.0,25.7575,25.7711,25.7033,25.7236,95300.0
2009-06-29 12:10:00,37.94,37.94,37.88,37.88,25200.0,25.7236,25.7236,25.6829,25.6829,25200.0
2009-06-29 12:20:00,37.89,37.92,37.88,37.89,30300.0,25.6897,25.71,25.6829,25.6897,30300.0
2009-06-29 12:30:00,37.9,37.93,37.89,37.89,44300.0,25.6965,25.7168,25.6897,25.6897,44300.0
2009-06-29 12:40:00,37.9,37.9,37.84,37.84,41800.0,25.6965,25.6965,25.6558,25.6558,41800.0
2009-06-29 12:50:00,37.84,37.85,37.75,37.75,67500.0,25.6558,25.6626,25.5948,25.5948,67500.0
2009-06-29 13:00:00,37.75,37.8,37.74,37.77,21100.0,25.5948,25.6287,25.588,25.6083,21100.0
2009-06-29 13:10:00,37.77,37.81,37.77,37.79,43700.0,25.6083,25.6355,25.6083,25.6219,43700.0
2009-06-29 13:20:00,37.8,37.9,37.79,37.86,59900.0,25.6287,25.6965,25.6219,25.6694,59900.0
2009-06-29 13:30:00,37.85,37.86,37.79,37.84,46000.0,25.6626,25.6694,25.6219,25.6558,46000.0
2009-06-29 13:40:00,37.84,37.84,37.78,37.78,36700.0,25.6558,25.6558,25.6151,25.6151,36700.0
2009-06-29 13:50:00,37.78,37.81,37.75,37.8,45600.0,25.6151,25.6355,25.5948,25.6287,45600.0
2009-06-29 14:00:00,37.8,37.81,37.75,37.8,84600.0,25.6287,25.6355,25.5948,25.6287,84600.0
2009-06-29 14:10:00,37.79,37.81,37.75,37.8,57800.0,25.6219,25.6355,25.5948,25.6287,57800.0
2009-06-29 14:20:00,37.8,37.81,37.77,37.8,41500.0,25.6287,25.6355,25.6083,25.6287,41500.0
2009-06-29 14:30:00,37.78,37.89,37.78,37.88,117600.0,25.6151,25.6897,25.6151,25.6829,117600.0
2009-06-29 14:40:00,37.88,37.93,37.87,37.91,115300.0,25.6829,25.7168,25.6761,25.7033,115300.0
2009-06-29 14:50:00,37.91,37.94,37.89,37.93,88000.0,25.7033,25.7236,25.6897,25.7168,88000.0
2009-06-29 15:00:00,37.92,37.96,37.91,37.95,95600.0,25.71,25.7372,25.7033,25.7304,95600.0
2009-06-29 15:10:00,37.95,38.02,37.95,37.99,112400.0,25.7304,25.7779,25.7304,25.7575,112400.0
2009-06-29 15:20:00,37.99,38.05,37.98,38.04,221600.0,25.7575,25.7982,25.7507,25.7914,221600.0
2009-06-29 15:30:00,38.03,38.04,37.79,37.8,188600.0,25.7846,25.7914,25.6219,25.6287,188600.0
2009-06-29 15:40:00,37.8,37.87,37.78,37.8,274600.0,25.6287,25.6761,25.6151,25.6287,274600.0
2009-06-29 15:50:00,37.8,38.97,37.74,37.96,537900.0,25.6287,26.422,25.588,25.7372,537900.0
2009-06-30 09:30:00,37.62,37.99,37.54,37.88,85500.0,25.5066,25.7575,25.4524,25.6829,85500.0
2009-06-30 09:40:00,37.85,37.94,37.78,37.91,78100.0,25.6626,25.7236,25.6151,25.7033,78100.0
2009-06-30 09:50:00,37.91,37.92,37.78,37.81,80700.0,25.7033,25.71,25.6151,25.6355,80700.0
2009-06-30 10:00:00,37.81,37.81,37.51,37.71,105400.0,25.6355,25.6355,25.4321,25.5677,105400.0
2009-06-30 10:10:00,37.7,37.72,37.56,37.56,62600.0,25.5609,25.5744,25.466,25.466,62600.0
2009-06-30 10:20:00,37.56,37.57,37.43,37.48,60700.0,25.466,25.4727,25.3778,25.4117,60700.0
2009-06-30 10:30:00,37.46,37.48,37.25,37.35,69900.0,25.3982,25.4117,25.2558,25.3236,69900.0
2009-06-30 10:40:00,37.34,37.37,37.24,37.3,72200.0,25.3168,25.3371,25.249,25.2897,72200.0
2009-06-30 10:50:00,37.3,37.31,37.23,37.29,53400.0,25.2897,25.2965,25.2422,25.2829,53400.0
2009-06-30 11:00:00,37.29,37.38,37.14,37.16,78600.0,25.2829,25.3439,25.1812,25.1948,78600.0
2009-06-30 11:10:00,37.15,37.18,37.11,37.15,63300.0,25.188,25.2083,25.1609,25.188,63300.0
2009-06-30 11:20:00,37.16,37.21,37.1,37.11,46800.0,25.1948,25.2287,25.1541,25.1609,46800.0
2009-06-30 11:30:00,37.1,37.14,37.01,37.06,71900.0,25.1541,25.1812,25.0931,25.127,71900.0
2009-06-30 11:40:00,37.06,37.14,37.06,37.11,42600.0,25.127,25.1812,25.127,25.1609,42600.0
2009-06-30 11:50:00,37.11,37.19,37.08,37.12,59200.0,25.1609,25.2151,25.1405,25.1676,59200.0
2009-06-30 12:00:00,37.12,37.18,37.11,37.16,63500.0,25.1676,25.2083,25.1609,25.1948,63500.0
2009-06-30 12:10:00,37.16,37.25,37.16,37.25,41100.0,25.1948,25.2558,25.1948,25.2558,41100.0
2009-06-30 12:20:00,37.25,37.33,37.21,37.33,81900.0,25.2558,25.31,25.2287,25.31,81900.0
2009-06-30 12:30:00,37.33,37.34,37.22,37.25,38400.0,25.31,25.3168,25.2354,25.2558,38400.0
2009-06-30 12:40:00,37.24,37.26,37.18,37.18,37500.0,25.249,25.2626,25.2083,25.2083,37500.0
2009-06-30 12:50:00,37.19,37.27,37.19,37.22,37000.0,25.2151,25.2693,25.2151,25.2354,37000.0
2009-06-30 13:00:00,37.22,37.28,37.19,37.27,53900.0,25.2354,25.2761,25.2151,25.2693,53900.0
2009-06-30 13:10:00,37.27,37.28,37.18,37.18,42200.0,25.2693,25.2761,25.2083,25.2083,42200.0
2009-06-30 13:20:00,37.17,37.22,37.16,37.22,47400.0,25.2015,25.2354,25.1948,25.2354,47400.0
2009-06-30 13:30:00,37.22,37.26,37.21,37.25,52800.0,25.2354,25.2626,25.2287,25.2558,52800.0
2009-06-30 13:40:00,37.25,37.28,37.22,37.25,51500.0,25.2558,25.2761,25.2354,25.2558,51500.0
2009-06-30 13:50:00,37.25,37.26,37.2,37.23,68000.0,25.2558,25.2626,25.2219,25.2422,68000.0
2009-06-30 14:00:00,37.23,37.33,37.23,37.27,80000.0,25.2422,25.31,25.2422,25.2693,80000.0
2009-06-30 14:10:00,37.27,37.33,37.25,37.27,41500.0,25.2693,25.31,25.2558,25.2693,41500.0
2009-06-30 14:20:00,37.28,37.34,37.24,37.24,45100.0,25.2761,25.3168,25.249,25.249,45100.0
2009-06-30 14:30:00,37.26,37.35,37.24,37.33,77500.0,25.2626,25.3236,25.249,25.31,77500.0
2009-06-30 14:40:00,37.35,37.4,37.32,37.32,61500.0,25.3236,25.3575,25.3032,25.3032,61500.0
2009-06-30 14:50:00,37.32,37.39,37.31,37.32,46100.0,25.3032,25.3507,25.2965,25.3032,46100.0
2009-06-30 15:00:00,37.31,37.34,37.29,37.33,92000.0,25.2965,25.3168,25.2829,25.31,92000.0
2009-06-30 15:10:00,37.34,37.42,37.33,37.34,126400.0,25.3168,25.371,25.31,25.3168,126400.0
2009-06-30 15:20:00,37.34,37.46,37.34,37.37,83100.0,25.3168,25.3982,25.3168,25.3371,83100.0
2009-06-30 15:30:00,37.37,37.49,37.35,37.46,148800.0,25.3371,25.4185,25.3236,25.3982,148800.0
2009-06-30 15:40:00,37.46,37.47,37.39,37.43,120800.0,25.3982,25.4049,25.3507,25.3778,120800.0
2009-06-30 15:50:00,37.43,37.43,37.24,37.37,258000.0,25.3778,25.3778,25.249,25.3371,258000.0
2009-07-01 09:30:00,37.36,37.86,37.33,37.52,142600.0,25.3304,25.6694,25.31,25.4388,142600.0
2009-07-01 09:40:00,37.57,37.74,37.49,37.69,95200.0,25.4727,25.588,25.4185,25.5541,95200.0
2009-07-01 09:50:00,37.7,37.76,37.58,37.59,56700.0,25.5609,25.6016,25.4795,25.4863,56700.0
2009-07-01 10:00:00,37.59,37.6,37.37,37.44,95600.0,25.4863,25.4931,25.3371,25.3846,95600.0
2009-07-01 10:10:00,37.43,37.62,37.42,37.61,92200.0,25.3778,25.5066,25.371,25.4999,92200.0
2009-07-01 10:20:00,37.61,37.89,37.6,37.89,84600.0,25.4999,25.6897,25.4931,25.6897,84600.0
2009-07-01 10:30:00,37.89,37.89,37.82,37.83,59400.0,25.6897,25.6897,25.6422,25.649,59400.0
2009-07-01 10:40:00,37.84,37.88,37.82,37.87,54100.0,25.6558,25.6829,25.6422,25.6761,54100.0
2009-07-01 10:50:00,37.86,37.89,37.79,37.83,73500.0,25.6694,25.6897,25.6219,25.649,73500.0
2009-07-01 11:00:00,37.83,37.92,37.83,37.85,54300.0,25.649,25.71,25.649,25.6626,54300.0
2009-07-01 11:10:00,37.85,37.91,37.83,37.83,57700.0,25.6626,25.7033,25.649,25.649,57700.0
2009-07-01 11:20:00,37.83,37.83,37.65,37.66,53500.0,25.649,25.649,25.527,25.5338,53500.0
2009-07-01 11:30:00,37.66,37.74,37.65,37.7,33100.0,25.5338,25.588,25.527,25.5609,33100.0
2009-07-01 11:40:00,37.7,37.76,37.68,37.75,28200.0,25.5609,25.6016,25.5473,25.5948,28200.0
2009-07-01 11:50:00,37.75,37.77,37.66,37.69,58400.0,25.5948,25.6083,25.5338,25.5541,58400.0
2009-07-01 12:00:00,37.7,37.71,37.62,37.66,38100.0,25.5609,25.5677,25.5066,25.5338,38100.0
2009-07-01 12:10:00,37.65,37.67,37.55,37.6,45200.0,25.527,25.5405,25.4592,25.4931,45200.0
2009-07-01 12:20:00,37.61,37.69,37.6,37.65,38100.0,25.4999,25.5541,25.4931,25.527,38100.0
2009-07-01 12:30:00,37.65,37.65,37.58,37.59,22600.0,25.527,25.527,25.4795,25.4863,22600.0
2009-07-01 12:40:00,37.58,37.61,37.51,37.51,50600.0,25.4795,25.4999,25.4321,25.4321,50600.0
2009-07-01 12:50:00,37.52,37.54,37.5,37.51,45100.0,25.4388,25.4524,25.4253,25.4321,45100.0
2009-07-01 13:00:00,37.51,37.63,37.5,37.63,105500.0,25.4321,25.5134,25.4253,25.5134,105500.0
2009-07-01 13:10:00,37.61,37.63,37.61,37.63,19900.0,25.4999,25.5134,25.4999,25.5134,19900.0
2009-07-01 13:20:00,37.63,37.77,37.62,37.76,55400.0,25.5134,25.6083,25.5066,25.6016,55400.0
2009-07-01 13:30:00,37.76,37.76,37.7,37.75,43200.0,25.6016,25.6016,25.5609,25.5948,43200.0
2009-07-01 13:40:00,37.76,37.76,37.7,37.76,52100.0,25.6016,25.6016,25.5609,25.6016,52100.0
2009-07-01 13:50:00,37.75,37.78,37.74,37.77,40100.0,25.5948,25.6151,25.588,25.6083,40100.0
2009-07-01 14:00:00,37.77,37.79,37.67,37.7,54700.0,25.6083,25.6219,25.5405,25.5609,54700.0
2009-07-01 14:10:00,37.7,37.71,37.66,37.71,34600.0,25.5609,25.5677,25.5338,25.5677,34600.0
2009-07-01 14:20:00,37.7,37.71,37.64,37.66,41500.0,25.5609,25.5677,25.5202,25.5338,41500.0
2009-07-01 14:30:00,37.66,37.72,37.64,37.68,54300.0,25.5338,25.5744,25.5202,25.5473,54300.0
2009-07-01 14:40:00,37.67,37.68,37.65,37.68,55800.0,25.5405,25.5473,25.527,25.5473,55800.0
2009-07-01 14:50:00,37.67,37.68,37.58,37.64,69500.0,25.5405,25.5473,25.4795,25.5202,69500.0
2009-07-01 15:00:00,37.63,37.67,37.6,37.63,52000.0,25.5134,25.5405,25.4931,25.5134,52000.0
2009-07-01 15:10:00,37.64,37.65,37.58,37.61,72100.0,25.5202,25.527,25.4795,25.4999,72100.0
2009-07-01 15:20:00,37.61,37.66,37.53,37.53,79700.0,25.4999,25.5338,25.4456,25.4456,79700.0
2009-07-01 15:30:00,37.53,37.55,37.48,37.52,86000.0,25.4456,25.4592,25.4117,25.4388,86000.0
2009-07-01 15:40:00,37.53,37.6,37.44,37.47,162800.0,25.4456,25.4931,25.3846,25.4049,162800.0
2009-07-01 15:50:00,37.46,37.53,37.45,37.48,213900.0,25.3982,25.4456,25.3914,25.4117,213900.0
2009-07-02 09:30:00,36.9,37.13,36.84,36.87,68500.0,25.0185,25.1744,24.9778,24.9981,68500.0
2009-07-02 09:40:00,36.85,36.93,36.77,36.78,105200.0,24.9846,25.0388,24.9303,24.9371,105200.0
2009-07-02 09:50:00,36.79,36.79,36.6,36.64,130200.0,24.9439,24.9439,24.8151,24.8422,130200.0
2009-07-02 10:00:00,36.65,36.72,36.51,36.56,115500.0,24.849,24.8964,24.7541,24.788,115500.0
2009-07-02 10:10:00,36.57,36.65,36.53,36.63,75200.0,24.7947,24.849,24.7676,24.8354,75200.0
2009-07-02 10:20:00,36.63,36.64,36.48,36.54,100700.0,24.8354,24.8422,24.7337,24.7744,100700.0
2009-07-02 10:30:00,36.55,36.62,36.51,36.6,101800.0,24.7812,24.8286,24.7541,24.8151,101800.0
2009-07-02 10:40:00,36.6,36.64,36.58,36.62,73400.0,24.8151,24.8422,24.8015,24.8286,73400.0
2009-07-02 10:50:00,36.61,36.75,36.6,36.72,53300.0,24.8219,24.9168,24.8151,24.8964,53300.0
2009-07-02 11:00:00,36.71,36.81,36.68,36.79,45900.0,24.8897,24.9575,24.8693,24.9439,45900.0
2009-07-02 11:10:00,36.79,36.81,36.71,36.71,48900.0,24.9439,24.9575,24.8897,24.8897,48900.0
2009-07-02 11:20:00,36.71,36.74,36.64,36.67,68000.0,24.8897,24.91,24.8422,24.8625,68000.0
2009-07-02 11:30:00,36.67,36.71,36.6,36.62,49800.0,24.8625,24.8897,24.8151,24.8286,49800.0
2009-07-02 11:40:00,36.62,36.63,36.53,36.54,55100.0,24.8286,24.8354,24.7676,24.7744,55100.0
2009-07-02 11:50:00,36.54,36.57,36.53,36.55,59600.0,24.7744,24.7947,24.7676,24.7812,59600.0
2009-07-02 12:00:00,36.55,36.63,36.53,36.57,54500.0,24.7812,24.8354,24.7676,24.7947,54500.0
2009-07-02 12:10:00,36.58,36.62,36.57,36.57,40200.0,24.8015,24.8286,24.7947,24.7947,40200.0
2009-07-02 12:20:00,36.58,36.59,36.53,36.59,50000.0,24.8015,24.8083,24.7676,24.8083,50000.0
2009-07-02 12:30:00,36.6,36.62,36.5,36.53,60300.0,24.8151,24.8286,24.7473,24.7676,60300.0
2009-07-02 12:40:00,36.53,36.53,36.49,36.51,53700.0,24.7676,24.7676,24.7405,24.7541,53700.0
2009-07-02 12:50:00,36.51,36.51,36.46,36.49,76100.0,24.7541,24.7541,24.7202,24.7405,76100.0
2009-07-02 13:00:00,36.49,36.55,36.49,36.53,65500.0,24.7405,24.7812,24.7405,24.7676,65500.0
2009-07-02 13:10:00,36.54,36.57,36.52,36.54,60700.0,24.7744,24.7947,24.7608,24.7744,60700.0
2009-07-02 13:20:00,36.56,36.58,36.49,36.57,83500.0,24.788,24.8015,24.7405,24.7947,83500.0
2009-07-02 13:30:00,36.57,36.58,36.53,36.56,64800.0,24.7947,24.8015,24.7676,24.788,64800.0
2009-07-02 13:40:00,36.55,36.61,36.55,36.6,31700.0,24.7812,24.8219,24.7812,24.8151,31700.0
2009-07-02 13:50:00,36.6,36.61,36.49,36.5,64300.0,24.8151,24.8219,24.7405,24.7473,64300.0
2009-07-02 14:00:00,36.5,36.55,36.47,36.51,104200.0,24.7473,24.7812,24.7269,24.7541,104200.0
2009-07-02 14:10:00,36.51,36.55,36.5,36.51,40700.0,24.7541,24.7812,24.7473,24.7541,40700.0
2009-07-02 14:20:00,36.51,36.55,36.47,36.48,36900.0,24.7541,24.7812,24.7269,24.7337,36900.0
2009-07-02 14:30:00,36.47,36.55,36.46,36.52,46200.0,24.7269,24.7812,24.7202,24.7608,46200.0
2009-07-02 14:40:00,36.52,36.53,36.47,36.49,43600.0,24.7608,24.7676,24.7269,24.7405,43600.0
2009-07-02 14:50:00,36.49,36.54,36.49,36.53,30700.0,24.7405,24.7744,24.7405,24.7676,30700.0
2009-07-02 15:00:00,36.53,36.56,36.49,36.53,57400.0,24.7676,24.788,24.7405,24.7676,57400.0
2009-07-02 15:10:00,36.52,36.53,36.47,36.5,48800.0,24.7608,24.7676,24.7269,24.7473,48800.0
2009-07-02 15:20:00,36.5,36.5,36.3,36.31,110500.0,24.7473,24.7473,24.6117,24.6185,110500.0
2009-07-02 15:30:00,36.29,36.37,36.26,36.35,188100.0,24.6049,24.6591,24.5846,24.6456,188100.0
2009-07-02 15:40:00,36.34,36.49,36.29,36.48,149300.0,24.6388,24.7405,24.6049,24.7337,149300.0
2009-07-02 15:50:00,36.47,36.47,36.26,36.33,232400.0,24.7269,24.7269,24.5846,24.632,232400.0
2009-07-06 09:30:00,36.01,36.04,35.78,35.95,132600.0,24.4151,24.4354,24.2591,24.3744,132600.0
2009-07-06 09:40:00,35.95,36.02,35.82,35.98,123600.0,24.3744,24.4218,24.2862,24.3947,123600.0
2009-07-06 09:50:00,35.98,35.98,35.8,35.87,71100.0,24.3947,24.3947,24.2727,24.3201,71100.0
2009-07-06 10:00:00,35.87,35.92,35.71,35.82,159100.0,24.3201,24.354,24.2117,24.2862,159100.0
2009-07-06 10:10:00,35.82,35.84,35.65,35.65,69700.0,24.2862,24.2998,24.171,24.171,69700.0
2009-07-06 10:20:00,35.66,35.67,35.55,35.57,91100.0,24.1778,24.1845,24.1032,24.1167,91100.0
2009-07-06 10:30:00,35.56,35.58,35.49,35.49,170600.0,24.11,24.1235,24.0625,24.0625,170600.0
2009-07-06 10:40:00,35.5,35.53,35.48,35.49,128300.0,24.0693,24.0896,24.0557,24.0625,128300.0
2009-07-06 10:50:00,35.49,35.55,35.41,35.55,98600.0,24.0625,24.1032,24.0083,24.1032,98600.0
2009-07-06 11:00:00,35.55,35.63,35.53,35.61,69700.0,24.1032,24.1574,24.0896,24.1439,69700.0
2009-07-06 11:10:00,35.61,35.65,35.59,35.65,59800.0,24.1439,24.171,24.1303,24.171,59800.0
2009-07-06 11:20:00,35.65,35.68,35.61,35.61,65700.0,24.171,24.1913,24.1439,24.1439,65700.0
2009-07-06 11:30:00,35.61,35.67,35.59,35.66,68400.0,24.1439,24.1845,24.1303,24.1778,68400.0
2009-07-06 11:40:00,35.65,35.68,35.62,35.68,69900.0,24.171,24.1913,24.1506,24.1913,69900.0
2009-07-06 11:50:00,35.67,35.68,35.55,35.57,64000.0,24.1845,24.1913,24.1032,24.1167,64000.0
2009-07-06 12:00:00,35.58,35.58,35.49,35.5,104000.0,24.1235,24.1235,24.0625,24.0693,104000.0
2009-07-06 12:10:00,35.49,35.53,35.46,35.51,42400.0,24.0625,24.0896,24.0422,24.0761,42400.0
2009-07-06 12:20:00,35.51,35.55,35.5,35.51,46900.0,24.0761,24.1032,24.0693,24.0761,46900.0
2009-07-06 12:30:00,35.52,35.55,35.49,35.53,31500.0,24.0828,24.1032,24.0625,24.0896,31500.0
2009-07-06 12:40:00,35.53,35.54,35.5,35.53,30300.0,24.0896,24.0964,24.0693,24.0896,30300.0
2009-07-06 12:50:00,35.53,35.59,35.51,35.58,36000.0,24.0896,24.1303,24.0761,24.1235,36000.0
2009-07-06 13:00:00,35.58,35.6,35.57,35.58,62000.0,24.1235,24.1371,24.1167,24.1235,62000.0
2009-07-06 13:10:00,35.58,35.63,35.54,35.59,86700.0,24.1235,24.1574,24.0964,24.1303,86700.0
2009-07-06 13:20:00,35.59,35.63,35.58,35.6,79100.0,24.1303,24.1574,24.1235,24.1371,79100.0
2009-07-06 13:30:00,35.6,35.63,35.58,35.6,63000.0,24.1371,24.1574,24.1235,24.1371,63000.0
2009-07-06 13:40:00,35.6,35.62,35.58,35.59,49000.0,24.1371,24.1506,24.1235,24.1303,49000.0
2009-07-06 13:50:00,35.58,35.68,35.57,35.66,29000.0,24.1235,24.1913,24.1167,24.1778,29000.0
2009-07-06 14:00:00,35.66,35.67,35.63,35.65,53100.0,24.1778,24.1845,24.1574,24.171,53100.0
2009-07-06 14:10:00,35.65,35.66,35.62,35.64,39500.0,24.171,24.1778,24.1506,24.1642,39500.0
2009-07-06 14:20:00,35.63,35.68,35.61,35.64,62100.0,24.1574,24.1913,24.1439,24.1642,62100.0
2009-07-06 14:30:00,35.64,35.65,35.61,35.63,54900.0,24.1642,24.171,24.1439,24.1574,54900.0
2009-07-06 14:40:00,35.63,35.64,35.6,35.61,36600.0,24.1574,24.1642,24.1371,24.1439,36600.0
2009-07-06 14:50:00,35.62,35.65,35.59,35.65,57300.0,24.1506,24.171,24.1303,24.171,57300.0
2009-07-06 15:00:00,35.65,35.69,35.63,35.65,93300.0,24.171,24.1981,24.1574,24.171,93300.0
2009-07-06 15:10:00,35.64,35.66,35.59,35.6,59200.0,24.1642,24.1778,24.1303,24.1371,59200.0
2009-07-06 15:20:00,35.6,35.65,35.59,35.6,83100.0,24.1371,24.171,24.1303,24.1371,83100.0
2009-07-06 15:30:00,35.6,35.61,35.53,35.57,147700.0,24.1371,24.1439,24.0896,24.1167,147700.0
2009-07-06 15:40:00,35.57,35.75,35.56,35.65,227800.0,24.1167,24.2388,24.11,24.171,227800.0
2009-07-06 15:50:00,35.66,35.73,35.65,35.67,352900.0,24.1778,24.2252,24.171,24.1845,352900.0
2009-07-07 09:30:00,35.59,35.8,35.51,35.61,92000.0,24.1303,24.2727,24.0761,24.1439,92000.0
2009-07-07 09:40:00,35.6,35.62,35.46,35.55,75900.0,24.1371,24.1506,24.0422,24.1032,75900.0
2009-07-07 09:50:00,35.55,35.65,35.49,35.55,61400.0,24.1032,24.171,24.0625,24.1032,61400.0
2009-07-07 10:00:00,35.54,35.54,35.4,35.45,88700.0,24.0964,24.0964,24.0015,24.0354,88700.0
2009-07-07 10:10:00,35.44,35.49,35.4,35.46,87100.0,24.0286,24.0625,24.0015,24.0422,87100.0
2009-07-07 10:20:00,35.45,35.56,35.44,35.54,95200.0,24.0354,24.11,24.0286,24.0964,95200.0
2009-07-07 10:30:00,35.55,35.56,35.38,35.43,92200.0,24.1032,24.11,23.9879,24.0218,92200.0
2009-07-07 10:40:00,35.43,35.48,35.4,35.4,53400.0,24.0218,24.0557,24.0015,24.0015,53400.0
2009-07-07 10:50:00,35.4,35.4,35.29,35.29,53500.0,24.0015,24.0015,23.9269,23.9269,53500.0
2009-07-07 11:00:00,35.3,35.36,35.26,35.36,60400.0,23.9337,23.9744,23.9065,23.9744,60400.0
2009-07-07 11:10:00,35.36,35.41,35.36,35.36,43400.0,23.9744,24.0083,23.9744,23.9744,43400.0
2009-07-07 11:20:00,35.36,35.38,35.28,35.28,30600.0,23.9744,23.9879,23.9201,23.9201,30600.0
2009-07-07 11:30:00,35.27,35.28,35.15,35.17,50800.0,23.9133,23.9201,23.832,23.8455,50800.0
2009-07-07 11:40:00,35.17,35.18,35.03,35.05,83900.0,23.8455,23.8523,23.7506,23.7642,83900.0
2009-07-07 11:50:00,35.06,35.13,35.06,35.11,63900.0,23.7709,23.8184,23.7709,23.8048,63900.0
2009-07-07 12:00:00,35.11,35.11,35.06,35.1,33300.0,23.8048,23.8048,23.7709,23.7981,33300.0
2009-07-07 12:10:00,35.1,35.16,35.09,35.15,38200.0,23.7981,23.8387,23.7913,23.832,38200.0
2009-07-07 12:20:00,35.16,35.16,35.05,35.06,44200.0,23.8387,23.8387,23.7642,23.7709,44200.0
2009-07-07 12:30:00,35.06,35.08,35.05,35.06,25100.0,23.7709,23.7845,23.7642,23.7709,25100.0
2009-07-07 12:40:00,35.06,35.18,35.06,35.17,36400.0,23.7709,23.8523,23.7709,23.8455,36400.0
2009-07-07 12:50:00,35.17,35.19,35.15,35.19,46600.0,23.8455,23.8591,23.832,23.8591,46600.0
2009-07-07 13:00:00,35.19,35.26,35.18,35.26,67400.0,23.8591,23.9065,23.8523,23.9065,67400.0
2009-07-07 13:10:00,35.26,35.36,35.24,35.32,68000.0,23.9065,23.9744,23.893,23.9472,68000.0
2009-07-07 13:20:00,35.31,35.34,35.27,35.31,49900.0,23.9404,23.9608,23.9133,23.9404,49900.0
2009-07-07 13:30:00,35.3,35.32,35.25,35.32,55100.0,23.9337,23.9472,23.8998,23.9472,55100.0
2009-07-07 13:40:00,35.31,35.34,35.26,35.28,49000.0,23.9404,23.9608,23.9065,23.9201,49000.0
2009-07-07 13:50:00,35.28,35.29,35.24,35.26,40300.0,23.9201,23.9269,23.893,23.9065,40300.0
2009-07-07 14:00:00,35.26,35.28,35.2,35.23,46400.0,23.9065,23.9201,23.8659,23.8862,46400.0
2009-07-07 14:10:00,35.23,35.31,35.21,35.22,37300.0,23.8862,23.9404,23.8726,23.8794,37300.0
2009-07-07 14:20:00,35.21,35.22,35.17,35.19,64400.0,23.8726,23.8794,23.8455,23.8591,64400.0
2009-07-07 14:30:00,35.18,35.2,35.16,35.19,63300.0,23.8523,23.8659,23.8387,23.8591,63300.0
2009-07-07 14:40:00,35.19,35.19,35.12,35.13,57400.0,23.8591,23.8591,23.8116,23.8184,57400.0
2009-07-07 14:50:00,35.13,35.16,35.01,35.07,87500.0,23.8184,23.8387,23.737,23.7777,87500.0
2009-07-07 15:00:00,35.06,35.08,34.92,34.96,99600.0,23.7709,23.7845,23.676,23.7031,99600.0
2009-07-07 15:10:00,34.96,35.02,34.95,34.96,78200.0,23.7031,23.7438,23.6964,23.7031,78200.0
2009-07-07 15:20:00,34.97,35.01,34.88,35.01,73500.0,23.7099,23.737,23.6489,23.737,73500.0
2009-07-07 15:30:00,35.0,35.04,34.92,34.98,162100.0,23.7303,23.7574,23.676,23.7167,162100.0
2009-07-07 15:40:00,34.97,34.99,34.89,34.94,190900.0,23.7099,23.7235,23.6557,23.6896,190900.0
2009-07-07 15:50:00,34.93,34.94,34.8,34.85,298200.0,23.6828,23.6896,23.5947,23.6286,298200.0
2009-07-08 09:30:00,34.98,35.15,34.9,34.92,39300.0,23.7167,23.832,23.6625,23.676,39300.0
2009-07-08 09:40:00,34.92,35.05,34.91,34.99,26400.0,23.676,23.7642,23.6692,23.7235,26400.0
2009-07-08 09:50:00,35.0,35.0,34.94,34.96,65500.0,23.7303,23.7303,23.6896,23.7031,65500.0
2009-07-08 10:00:00,34.96,35.15,34.95,35.04,65500.0,23.7031,23.832,23.6964,23.7574,65500.0
2009-07-08 10:10:00,35.03,35.09,35.0,35.07,50500.0,23.7506,23.7913,23.7303,23.7777,50500.0
2009-07-08 10:20:00,35.06,35.08,34.93,35.04,42800.0,23.7709,23.7845,23.6828,23.7574,42800.0
2009-07-08 10:30:00,35.04,35.04,34.86,34.89,61200.0,23.7574,23.7574,23.6353,23.6557,61200.0
2009-07-08 10:40:00,34.9,35.01,34.89,34.95,28300.0,23.6625,23.737,23.6557,23.6964,28300.0
2009-07-08 10:50:00,34.94,34.96,34.85,34.85,26700.0,23.6896,23.7031,23.6286,23.6286,26700.0
2009-07-08 11:00:00,34.85,34.85,34.74,34.74,36400.0,23.6286,23.6286,23.554,23.554,36400.0
2009-07-08 11:10:00,34.75,34.82,34.75,34.82,52100.0,23.5608,23.6082,23.5608,23.6082,52100.0
2009-07-08 11:20:00,34.83,34.83,34.74,34.79,50600.0,23.615,23.615,23.554,23.5879,50600.0
2009-07-08 11:30:00,34.79,34.89,34.79,34.84,47400.0,23.5879,23.6557,23.5879,23.6218,47400.0
2009-07-08 11:40:00,34.83,34.85,34.77,34.8,49300.0,23.615,23.6286,23.5743,23.5947,49300.0
2009-07-08 11:50:00,34.8,34.8,34.62,34.69,61000.0,23.5947,23.5947,23.4726,23.5201,61000.0
2009-07-08 12:00:00,34.69,34.69,34.53,34.6,114800.0,23.5201,23.5201,23.4116,23.4591,114800.0
2009-07-08 12:10:00,34.59,34.63,34.55,34.55,52500.0,23.4523,23.4794,23.4252,23.4252,52500.0
2009-07-08 12:20:00,34.56,34.56,34.47,34.49,53400.0,23.4319,23.4319,23.3709,23.3845,53400.0
2009-07-08 12:30:00,34.5,34.57,34.5,34.54,59800.0,23.3913,23.4387,23.3913,23.4184,59800.0
2009-07-08 12:40:00,34.54,34.66,34.53,34.66,43200.0,23.4184,23.4997,23.4116,23.4997,43200.0
2009-07-08 12:50:00,34.65,34.71,34.65,34.7,30300.0,23.493,23.5336,23.493,23.5269,30300.0
2009-07-08 13:00:00,34.7,34.89,34.7,34.86,76700.0,23.5269,23.6557,23.5269,23.6353,76700.0
2009-07-08 13:10:00,34.86,34.91,34.83,34.86,59700.0,23.6353,23.6692,23.615,23.6353,59700.0
2009-07-08 13:20:00,34.86,34.96,34.86,34.95,58100.0,23.6353,23.7031,23.6353,23.6964,58100.0
2009-07-08 13:30:00,34.95,34.99,34.91,34.92,46700.0,23.6964,23.7235,23.6692,23.676,46700.0
2009-07-08 13:40:00,34.92,34.97,34.9,34.93,46500.0,23.676,23.7099,23.6625,23.6828,46500.0
2009-07-08 13:50:00,34.93,34.93,34.89,34.9,24900.0,23.6828,23.6828,23.6557,23.6625,24900.0
2009-07-08 14:00:00,34.89,34.93,34.77,34.83,44400.0,23.6557,23.6828,23.5743,23.615,44400.0
2009-07-08 14:10:00,34.83,34.88,34.79,34.83,64900.0,23.615,23.6489,23.5879,23.615,64900.0
2009-07-08 14:20:00,34.84,34.88,34.75,34.82,48900.0,23.6218,23.6489,23.5608,23.6082,48900.0
2009-07-08 14:30:00,34.82,34.85,34.7,34.85,62800.0,23.6082,23.6286,23.5269,23.6286,62800.0
2009-07-08 14:40:00,34.85,34.85,34.78,34.8,40500.0,23.6286,23.6286,23.5811,23.5947,40500.0
2009-07-08 14:50:00,34.8,34.94,34.8,34.92,72300.0,23.5947,23.6896,23.5947,23.676,72300.0
2009-07-08 15:00:00,34.92,34.99,34.87,34.94,61800.0,23.676,23.7235,23.6421,23.6896,61800.0
2009-07-08 15:10:00,34.94,35.01,34.88,34.97,93300.0,23.6896,23.737,23.6489,23.7099,93300.0
2009-07-08 15:20:00,34.97,35.01,34.83,34.92,79600.0,23.7099,23.737,23.615,23.676,79600.0
2009-07-08 15:30:00,34.92,34.96,34.84,34.87,201200.0,23.676,23.7031,23.6218,23.6421,201200.0
2009-07-08 15:40:00,34.87,35.1,34.84,34.99,399300.0,23.6421,23.7981,23.6218,23.7235,399300.0
2009-07-08 15:50:00,34.99,35.0,34.85,34.85,587000.0,23.7235,23.7303,23.6286,23.6286,587000.0
2009-07-09 09:30:00,34.99,35.22,34.87,34.99,160400.0,23.7235,23.8794,23.6421,23.7235,160400.0
2009-07-09 09:40:00,35.03,35.06,34.95,34.99,99100.0,23.7506,23.7709,23.6964,23.7235,99100.0
2009-07-09 09:50:00,34.98,35.14,34.96,35.07,58900.0,23.7167,23.8252,23.7031,23.7777,58900.0
2009-07-09 10:00:00,35.08,35.31,35.04,35.21,66600.0,23.7845,23.9404,23.7574,23.8726,66600.0
2009-07-09 10:10:00,35.22,35.26,35.17,35.24,41200.0,23.8794,23.9065,23.8455,23.893,41200.0
2009-07-09 10:20:00,35.25,35.26,35.06,35.14,124600.0,23.8998,23.9065,23.7709,23.8252,124600.0
2009-07-09 10:30:00,35.16,35.25,35.06,35.12,78000.0,23.8387,23.8998,23.7709,23.8116,78000.0
2009-07-09 10:40:00,35.13,35.28,35.07,35.07,45000.0,23.8184,23.9201,23.7777,23.7777,45000.0
2009-07-09 10:50:00,35.09,35.18,35.09,35.14,27700.0,23.7913,23.8523,23.7913,23.8252,27700.0
2009-07-09 11:00:00,35.16,35.16,34.97,35.03,40200.0,23.8387,23.8387,23.7099,23.7506,40200.0
2009-07-09 11:10:00,35.04,35.07,34.94,35.0,128600.0,23.7574,23.7777,23.6896,23.7303,128600.0
2009-07-09 11:20:00,35.0,35.16,35.0,35.15,43700.0,23.7303,23.8387,23.7303,23.832,43700.0
2009-07-09 11:30:00,35.15,35.21,35.09,35.19,53900.0,23.832,23.8726,23.7913,23.8591,53900.0
2009-07-09 11:40:00,35.19,35.3,35.18,35.25,110200.0,23.8591,23.9337,23.8523,23.8998,110200.0
2009-07-09 11:50:00,35.25,35.26,35.2,35.22,131300.0,23.8998,23.9065,23.8659,23.8794,131300.0
2009-07-09 12:00:00,35.22,35.25,35.19,35.22,69200.0,23.8794,23.8998,23.8591,23.8794,69200.0
2009-07-09 12:10:00,35.22,35.27,35.2,35.26,58500.0,23.8794,23.9133,23.8659,23.9065,58500.0
2009-07-09 12:20:00,35.26,35.3,35.22,35.25,61300.0,23.9065,23.9337,23.8794,23.8998,61300.0
2009-07-09 12:30:00,35.25,35.3,35.24,35.3,36500.0,23.8998,23.9337,23.893,23.9337,36500.0
2009-07-09 12:40:00,35.3,35.32,35.24,35.25,55700.0,23.9337,23.9472,23.893,23.8998,55700.0
2009-07-09 12:50:00,35.25,35.29,35.22,35.29,42200.0,23.8998,23.9269,23.8794,23.9269,42200.0
2009-07-09 13:00:00,35.3,35.31,35.19,35.25,85900.0,23.9337,23.9404,23.8591,23.8998,85900.0
2009-07-09 13:10:00,35.26,35.38,35.25,35.35,95800.0,23.9065,23.9879,23.8998,23.9676,95800.0
2009-07-09 13:20:00,35.34,35.38,35.27,35.27,46600.0,23.9608,23.9879,23.9133,23.9133,46600.0
2009-07-09 13:30:00,35.28,35.32,35.18,35.19,44900.0,23.9201,23.9472,23.8523,23.8591,44900.0
2009-07-09 13:40:00,35.19,35.25,35.17,35.18,44900.0,23.8591,23.8998,23.8455,23.8523,44900.0
2009-07-09 13:50:00,35.19,35.2,35.11,35.15,37500.0,23.8591,23.8659,23.8048,23.832,37500.0
2009-07-09 14:00:00,35.17,35.19,35.11,35.11,22800.0,23.8455,23.8591,23.8048,23.8048,22800.0
2009-07-09 14:10:00,35.11,35.24,35.1,35.19,46400.0,23.8048,23.893,23.7981,23.8591,46400.0
2009-07-09 14:20:00,35.19,35.21,35.15,35.16,63700.0,23.8591,23.8726,23.832,23.8387,63700.0
2009-07-09 14:30:00,35.17,35.19,35.14,35.14,42000.0,23.8455,23.8591,23.8252,23.8252,42000.0
2009-07-09 14:40:00,35.15,35.2,35.14,35.16,27800.0,23.832,23.8659,23.8252,23.8387,27800.0
2009-07-09 14:50:00,35.17,35.19,35.1,35.14,35700.0,23.8455,23.8591,23.7981,23.8252,35700.0
2009-07-09 15:00:00,35.13,35.19,35.09,35.14,89100.0,23.8184,23.8591,23.7913,23.8252,89100.0
2009-07-09 15:10:00,35.14,35.23,35.14,35.2,48500.0,23.8252,23.8862,23.8252,23.8659,48500.0
2009-07-09 15:20:00,35.19,35.21,35.11,35.15,64800.0,23.8591,23.8726,23.8048,23.832,64800.0
2009-07-09 15:30:00,35.15,35.17,35.02,35.1,129500.0,23.832,23.8455,23.7438,23.7981,129500.0
2009-07-09 15:40:00,35.1,35.22,35.07,35.2,166900.0,23.7981,23.8794,23.7777,23.8659,166900.0
2009-07-09 15:50:00,35.19,35.19,35.03,35.1,124400.0,23.8591,23.8591,23.7506,23.7981,124400.0
2009-07-10 09:30:00,34.99,35.17,34.9,35.14,28900.0,23.7235,23.8455,23.6625,23.8252,28900.0
2009-07-10 09:40:00,35.15,35.39,35.12,35.39,81300.0,23.832,23.9947,23.8116,23.9947,81300.0
2009-07-10 09:50:00,35.39,35.5,35.19,35.23,100400.0,23.9947,24.0693,23.8591,23.8862,100400.0
2009-07-10 10:00:00,35.23,35.31,34.39,35.22,84700.0,23.8862,23.9404,23.3167,23.8794,84700.0
2009-07-10 10:10:00,35.23,35.44,35.2,35.31,41400.0,23.8862,24.0286,23.8659,23.9404,41400.0
2009-07-10 10:20:00,35.34,35.37,35.16,35.21,109300.0,23.9608,23.9811,23.8387,23.8726,109300.0
2009-07-10 10:30:00,35.21,35.21,35.08,35.11,56000.0,23.8726,23.8726,23.7845,23.8048,56000.0
2009-07-10 10:40:00,35.1,35.21,35.08,35.2,88600.0,23.7981,23.8726,23.7845,23.8659,88600.0
2009-07-10 10:50:00,35.21,35.25,35.18,35.23,49400.0,23.8726,23.8998,23.8523,23.8862,49400.0
2009-07-10 11:00:00,35.22,35.26,35.16,35.21,72700.0,23.8794,23.9065,23.8387,23.8726,72700.0
2009-07-10 11:10:00,35.21,35.24,35.13,35.21,95300.0,23.8726,23.893,23.8184,23.8726,95300.0
2009-07-10 11:20:00,35.21,35.28,35.2,35.27,89400.0,23.8726,23.9201,23.8659,23.9133,89400.0
2009-07-10 11:30:00,35.27,35.32,35.26,35.3,49100.0,23.9133,23.9472,23.9065,23.9337,49100.0
2009-07-10 11:40:00,35.3,35.38,35.29,35.38,48100.0,23.9337,23.9879,23.9269,23.9879,48100.0
2009-07-10 11:50:00,35.38,35.45,35.38,35.42,41000.0,23.9879,24.0354,23.9879,24.015,41000.0
2009-07-10 12:00:00,35.43,35.51,35.42,35.51,55400.0,24.0218,24.0761,24.015,24.0761,55400.0
2009-07-10 12:10:00,35.5,35.53,35.48,35.51,22600.0,24.0693,24.0896,24.0557,24.0761,22600.0
2009-07-10 12:20:00,35.52,35.54,35.51,35.53,35100.0,24.0828,24.0964,24.0761,24.0896,35100.0
2009-07-10 12:30:00,35.54,35.61,35.53,35.59,65400.0,24.0964,24.1439,24.0896,24.1303,65400.0
2009-07-10 12:40:00,35.6,35.65,35.55,35.56,48800.0,24.1371,24.171,24.1032,24.11,48800.0
2009-07-10 12:50:00,35.55,35.58,35.52,35.55,44500.0,24.1032,24.1235,24.0828,24.1032,44500.0
2009-07-10 13:00:00,35.57,35.6,35.56,35.6,17500.0,24.1167,24.1371,24.11,24.1371,17500.0
2009-07-10 13:10:00,35.59,35.73,35.57,35.69,62600.0,24.1303,24.2252,24.1167,24.1981,62600.0
2009-07-10 13:20:00,35.68,35.69,35.64,35.67,27100.0,24.1913,24.1981,24.1642,24.1845,27100.0
2009-07-10 13:30:00,35.67,35.74,35.66,35.73,46300.0,24.1845,24.232,24.1778,24.2252,46300.0
2009-07-10 13:40:00,35.74,35.82,35.73,35.78,56100.0,24.232,24.2862,24.2252,24.2591,56100.0
2009-07-10 13:50:00,35.78,35.8,35.75,35.78,32500.0,24.2591,24.2727,24.2388,24.2591,32500.0
2009-07-10 14:00:00,35.77,35.78,35.72,35.72,50800.0,24.2523,24.2591,24.2184,24.2184,50800.0
2009-07-10 14:10:00,35.72,35.76,35.69,35.76,51600.0,24.2184,24.2456,24.1981,24.2456,51600.0
2009-07-10 14:20:00,35.75,35.76,35.65,35.68,50100.0,24.2388,24.2456,24.171,24.1913,50100.0
2009-07-10 14:30:00,35.69,35.74,35.69,35.7,40100.0,24.1981,24.232,24.1981,24.2049,40100.0
2009-07-10 14:40:00,35.7,35.73,35.69,35.73,54300.0,24.2049,24.2252,24.1981,24.2252,54300.0
2009-07-10 14:50:00,35.73,35.77,35.69,35.71,69300.0,24.2252,24.2523,24.1981,24.2117,69300.0
2009-07-10 15:00:00,35.7,35.73,35.67,35.68,80500.0,24.2049,24.2252,24.1845,24.1913,80500.0
2009-07-10 15:10:00,35.67,35.82,35.67,35.82,77100.0,24.1845,24.2862,24.1845,24.2862,77100.0
2009-07-10 15:20:00,35.82,35.83,35.72,35.76,104800.0,24.2862,24.293,24.2184,24.2456,104800.0
2009-07-10 15:30:00,35.76,35.81,35.72,35.8,98500.0,24.2456,24.2795,24.2184,24.2727,98500.0
2009-07-10 15:40:00,35.8,35.87,35.74,35.84,185700.0,24.2727,24.3201,24.232,24.2998,185700.0
2009-07-10 15:50:00,35.84,35.85,35.71,35.78,246800.0,24.2998,24.3066,24.2117,24.2591,246800.0
2009-07-13 09:30:00,35.94,36.5,35.85,35.92,169400.0,24.3676,24.7473,24.3066,24.354,169400.0
2009-07-13 09:40:00,35.92,36.1,35.68,36.08,223300.0,24.354,24.4761,24.1913,24.4625,223300.0
2009-07-13 09:50:00,36.08,36.09,35.88,35.93,145300.0,24.4625,24.4693,24.3269,24.3608,145300.0
2009-07-13 10:00:00,35.94,35.98,35.73,35.73,105800.0,24.3676,24.3947,24.2252,24.2252,105800.0
2009-07-13 10:10:00,35.73,35.92,35.73,35.83,94300.0,24.2252,24.354,24.2252,24.293,94300.0
2009-07-13 10:20:00,35.82,35.95,35.73,35.95,52500.0,24.2862,24.3744,24.2252,24.3744,52500.0
2009-07-13 10:30:00,35.96,36.07,35.95,36.01,95600.0,24.3812,24.4557,24.3744,24.4151,95600.0
2009-07-13 10:40:00,36.01,36.07,35.96,36.0,66700.0,24.4151,24.4557,24.3812,24.4083,66700.0
2009-07-13 10:50:00,36.0,36.17,35.99,36.09,59400.0,24.4083,24.5235,24.4015,24.4693,59400.0
2009-07-13 11:00:00,36.1,36.21,36.1,36.17,47400.0,24.4761,24.5507,24.4761,24.5235,47400.0
2009-07-13 11:10:00,36.16,36.21,36.09,36.15,37500.0,24.5168,24.5507,24.4693,24.51,37500.0
2009-07-13 11:20:00,36.15,36.16,36.08,36.09,41600.0,24.51,24.5168,24.4625,24.4693,41600.0
2009-07-13 11:30:00,36.09,36.33,36.08,36.26,85800.0,24.4693,24.632,24.4625,24.5846,85800.0
2009-07-13 11:40:00,36.27,36.39,36.24,36.31,64200.0,24.5913,24.6727,24.571,24.6185,64200.0
2009-07-13 11:50:00,36.32,36.38,36.31,36.33,29900.0,24.6252,24.6659,24.6185,24.632,29900.0
2009-07-13 12:00:00,36.34,36.36,36.2,36.21,42000.0,24.6388,24.6524,24.5439,24.5507,42000.0
2009-07-13 12:10:00,36.22,36.22,36.16,36.19,21500.0,24.5574,24.5574,24.5168,24.5371,21500.0
2009-07-13 12:20:00,36.19,36.2,36.13,36.2,29900.0,24.5371,24.5439,24.4964,24.5439,29900.0
2009-07-13 12:30:00,36.19,36.25,36.16,36.25,32800.0,24.5371,24.5778,24.5168,24.5778,32800.0
2009-07-13 12:40:00,36.25,36.38,36.25,36.38,78400.0,24.5778,24.6659,24.5778,24.6659,78400.0
2009-07-13 12:50:00,36.38,36.38,36.26,36.26,40000.0,24.6659,24.6659,24.5846,24.5846,40000.0
2009-07-13 13:00:00,36.27,36.38,36.26,36.37,41500.0,24.5913,24.6659,24.5846,24.6591,41500.0
2009-07-13 13:10:00,36.36,36.44,36.33,36.42,29100.0,24.6524,24.7066,24.632,24.693,29100.0
2009-07-13 13:20:00,36.42,36.46,36.41,36.45,29600.0,24.693,24.7202,24.6863,24.7134,29600.0
2009-07-13 13:30:00,36.45,36.46,36.41,36.46,23100.0,24.7134,24.7202,24.6863,24.7202,23100.0
2009-07-13 13:40:00,36.46,36.46,36.4,36.43,43700.0,24.7202,24.7202,24.6795,24.6998,43700.0
2009-07-13 13:50:00,36.42,36.51,36.41,36.49,94000.0,24.693,24.7541,24.6863,24.7405,94000.0
2009-07-13 14:00:00,36.48,36.54,36.46,36.5,59800.0,24.7337,24.7744,24.7202,24.7473,59800.0
2009-07-13 14:10:00,36.49,36.56,36.48,36.5,53100.0,24.7405,24.788,24.7337,24.7473,53100.0
2009-07-13 14:20:00,36.5,36.6,36.49,36.56,44200.0,24.7473,24.8151,24.7405,24.788,44200.0
2009-07-13 14:30:00,36.55,36.62,36.53,36.58,95800.0,24.7812,24.8286,24.7676,24.8015,95800.0
2009-07-13 14:40:00,36.57,36.6,36.52,36.6,68300.0,24.7947,24.8151,24.7608,24.8151,68300.0
2009-07-13 14:50:00,36.59,36.63,36.54,36.58,79200.0,24.8083,24.8354,24.7744,24.8015,79200.0
2009-07-13 15:00:00,36.58,36.66,36.57,36.59,73600.0,24.8015,24.8558,24.7947,24.8083,73600.0
2009-07-13 15:10:00,36.59,36.67,36.53,36.6,82700.0,24.8083,24.8625,24.7676,24.8151,82700.0
2009-07-13 15:20:00,36.59,36.6,36.55,36.55,68700.0,24.8083,24.8151,24.7812,24.7812,68700.0
2009-07-13 15:30:00,36.55,36.66,36.54,36.64,109400.0,24.7812,24.8558,24.7744,24.8422,109400.0
2009-07-13 15:40:00,36.64,36.73,36.6,36.61,206400.0,24.8422,24.9032,24.8151,24.8219,206400.0
2009-07-13 15:50:00,36.6,36.75,36.6,36.7,213600.0,24.8151,24.9168,24.8151,24.8829,213600.0
2009-07-14 09:30:00,36.8,37.16,36.34,37.13,139400.0,24.9507,25.1948,24.6388,25.1744,139400.0
2009-07-14 09:40:00,37.16,37.19,36.91,36.99,103600.0,25.1948,25.2151,25.0253,25.0795,103600.0
2009-07-14 09:50:00,36.99,36.99,36.85,36.87,77600.0,25.0795,25.0795,24.9846,24.9981,77600.0
2009-07-14 10:00:00,36.86,37.03,36.85,36.94,42600.0,24.9914,25.1066,24.9846,25.0456,42600.0
2009-07-14 10:10:00,36.95,36.98,36.83,36.89,40200.0,25.0524,25.0727,24.971,25.0117,40200.0
2009-07-14 10:20:00,36.88,36.88,36.74,36.86,38800.0,25.0049,25.0049,24.91,24.9914,38800.0
2009-07-14 10:30:00,36.86,36.89,36.79,36.84,84100.0,24.9914,25.0117,24.9439,24.9778,84100.0
2009-07-14 10:40:00,36.85,36.88,36.64,36.75,82400.0,24.9846,25.0049,24.8422,24.9168,82400.0
2009-07-14 10:50:00,36.75,36.82,36.73,36.78,24800.0,24.9168,24.9642,24.9032,24.9371,24800.0
2009-07-14 11:00:00,36.78,36.89,36.74,36.8,73500.0,24.9371,25.0117,24.91,24.9507,73500.0
2009-07-14 11:10:00,36.8,36.92,36.8,36.87,64800.0,24.9507,25.032,24.9507,24.9981,64800.0
2009-07-14 11:20:00,36.87,37.0,36.86,36.95,33800.0,24.9981,25.0863,24.9914,25.0524,33800.0
2009-07-14 11:30:00,36.95,37.07,36.89,37.06,39200.0,25.0524,25.1337,25.0117,25.127,39200.0
2009-07-14 11:40:00,37.07,37.09,37.01,37.03,18800.0,25.1337,25.1473,25.0931,25.1066,18800.0
2009-07-14 11:50:00,37.04,37.16,37.04,37.12,40300.0,25.1134,25.1948,25.1134,25.1676,40300.0
2009-07-14 12:00:00,37.12,37.15,37.08,37.12,17300.0,25.1676,25.188,25.1405,25.1676,17300.0
2009-07-14 12:10:00,37.11,37.12,37.05,37.06,28100.0,25.1609,25.1676,25.1202,25.127,28100.0
2009-07-14 12:20:00,37.07,37.08,36.95,36.98,43200.0,25.1337,25.1405,25.0524,25.0727,43200.0
2009-07-14 12:30:00,36.98,37.01,36.93,36.97,23800.0,25.0727,25.0931,25.0388,25.0659,23800.0
2009-07-14 12:40:00,36.97,37.11,36.97,37.09,63000.0,25.0659,25.1609,25.0659,25.1473,63000.0
2009-07-14 12:50:00,37.09,37.14,37.09,37.12,33900.0,25.1473,25.1812,25.1473,25.1676,33900.0
2009-07-14 13:00:00,37.11,37.14,37.07,37.08,27900.0,25.1609,25.1812,25.1337,25.1405,27900.0
2009-07-14 13:10:00,37.08,37.11,36.97,36.98,24700.0,25.1405,25.1609,25.0659,25.0727,24700.0
2009-07-14 13:20:00,36.98,37.08,36.95,37.07,71200.0,25.0727,25.1405,25.0524,25.1337,71200.0
2009-07-14 13:30:00,37.07,37.09,37.03,37.07,45700.0,25.1337,25.1473,25.1066,25.1337,45700.0
2009-07-14 13:40:00,37.06,37.12,37.03,37.1,25700.0,25.127,25.1676,25.1066,25.1541,25700.0
2009-07-14 13:50:00,37.1,37.12,36.99,36.99,17300.0,25.1541,25.1676,25.0795,25.0795,17300.0
2009-07-14 14:00:00,36.99,37.0,36.93,36.95,30100.0,25.0795,25.0863,25.0388,25.0524,30100.0
2009-07-14 14:10:00,36.95,37.06,36.92,37.05,38700.0,25.0524,25.127,25.032,25.1202,38700.0
2009-07-14 14:20:00,37.06,37.12,37.05,37.06,43200.0,25.127,25.1676,25.1202,25.127,43200.0
2009-07-14 14:30:00,37.05,37.14,37.03,37.11,24900.0,25.1202,25.1812,25.1066,25.1609,24900.0
2009-07-14 14:40:00,37.12,37.16,37.06,37.09,52300.0,25.1676,25.1948,25.127,25.1473,52300.0
2009-07-14 14:50:00,37.09,37.18,37.06,37.16,95700.0,25.1473,25.2083,25.127,25.1948,95700.0
2009-07-14 15:00:00,37.15,37.19,37.08,37.12,85500.0,25.188,25.2151,25.1405,25.1676,85500.0
2009-07-14 15:10:00,37.12,37.23,37.12,37.21,78600.0,25.1676,25.2422,25.1676,25.2287,78600.0
2009-07-14 15:20:00,37.21,37.25,37.19,37.23,81500.0,25.2287,25.2558,25.2151,25.2422,81500.0
2009-07-14 15:30:00,37.22,37.25,37.18,37.24,123800.0,25.2354,25.2558,25.2083,25.249,123800.0
2009-07-14 15:40:00,37.24,37.26,37.15,37.15,133800.0,25.249,25.2626,25.188,25.188,133800.0
2009-07-14 15:50:00,37.16,37.22,37.15,37.22,190600.0,25.1948,25.2354,25.188,25.2354,190600.0
2009-07-15 09:30:00,37.54,37.74,37.45,37.59,188300.0,25.4524,25.588,25.3914,25.4863,188300.0
2009-07-15 09:40:00,37.6,37.88,37.59,37.85,125700.0,25.4931,25.6829,25.4863,25.6626,125700.0
2009-07-15 09:50:00,37.85,37.85,37.72,37.74,86900.0,25.6626,25.6626,25.5744,25.588,86900.0
2009-07-15 10:00:00,37.73,37.95,37.73,37.91,116800.0,25.5812,25.7304,25.5812,25.7033,116800.0
2009-07-15 10:10:00,37.9,37.91,37.72,37.72,100400.0,25.6965,25.7033,25.5744,25.5744,100400.0
2009-07-15 10:20:00,37.72,37.8,37.71,37.78,106000.0,25.5744,25.6287,25.5677,25.6151,106000.0
2009-07-15 10:30:00,37.79,37.86,37.78,37.81,30800.0,25.6219,25.6694,25.6151,25.6355,30800.0
2009-07-15 10:40:00,37.79,37.81,37.68,37.69,60300.0,25.6219,25.6355,25.5473,25.5541,60300.0
2009-07-15 10:50:00,37.69,37.7,37.64,37.65,42800.0,25.5541,25.5609,25.5202,25.527,42800.0
2009-07-15 11:00:00,37.65,37.68,37.6,37.61,42400.0,25.527,25.5473,25.4931,25.4999,42400.0
2009-07-15 11:10:00,37.61,37.74,37.6,37.74,41500.0,25.4999,25.588,25.4931,25.588,41500.0
2009-07-15 11:20:00,37.74,37.85,37.74,37.82,86100.0,25.588,25.6626,25.588,25.6422,86100.0
2009-07-15 11:30:00,37.83,37.94,37.83,37.92,60500.0,25.649,25.7236,25.649,25.71,60500.0
2009-07-15 11:40:00,37.92,37.97,37.91,37.93,55500.0,25.71,25.744,25.7033,25.7168,55500.0
2009-07-15 11:50:00,37.93,37.96,37.92,37.92,42300.0,25.7168,25.7372,25.71,25.71,42300.0
2009-07-15 12:00:00,37.92,37.96,37.89,37.96,95000.0,25.71,25.7372,25.6897,25.7372,95000.0
2009-07-15 12:10:00,37.96,37.99,37.89,37.9,94100.0,25.7372,25.7575,25.6897,25.6965,94100.0
2009-07-15 12:20:00,37.9,37.97,37.87,37.89,64500.0,25.6965,25.744,25.6761,25.6897,64500.0
2009-07-15 12:30:00,37.9,37.94,37.89,37.91,49500.0,25.6965,25.7236,25.6897,25.7033,49500.0
2009-07-15 12:40:00,37.91,37.93,37.89,37.92,39900.0,25.7033,25.7168,25.6897,25.71,39900.0
2009-07-15 12:50:00,37.92,37.94,37.87,37.9,56500.0,25.71,25.7236,25.6761,25.6965,56500.0
2009-07-15 13:00:00,37.92,37.97,37.9,37.96,53000.0,25.71,25.744,25.6965,25.7372,53000.0
2009-07-15 13:10:00,37.96,37.99,37.85,37.86,70700.0,25.7372,25.7575,25.6626,25.6694,70700.0
2009-07-15 13:20:00,37.87,37.93,37.87,37.93,72200.0,25.6761,25.7168,25.6761,25.7168,72200.0
2009-07-15 13:30:00,37.93,38.0,37.93,37.99,43900.0,25.7168,25.7643,25.7168,25.7575,43900.0
2009-07-15 13:40:00,38.0,38.0,37.97,37.99,73900.0,25.7643,25.7643,25.744,25.7575,73900.0
2009-07-15 13:50:00,37.99,38.04,37.98,38.03,64800.0,25.7575,25.7914,25.7507,25.7846,64800.0
2009-07-15 14:00:00,38.03,38.1,37.98,38.07,64400.0,25.7846,25.8321,25.7507,25.8118,64400.0
2009-07-15 14:10:00,38.07,38.07,38.01,38.04,48200.0,25.8118,25.8118,25.7711,25.7914,48200.0
2009-07-15 14:20:00,38.04,38.08,38.02,38.05,59200.0,25.7914,25.8185,25.7779,25.7982,59200.0
2009-07-15 14:30:00,38.06,38.16,38.05,38.11,58600.0,25.805,25.8728,25.7982,25.8389,58600.0
2009-07-15 14:40:00,38.12,38.27,38.1,38.26,75800.0,25.8457,25.9474,25.8321,25.9406,75800.0
2009-07-15 14:50:00,38.26,38.27,38.15,38.24,58200.0,25.9406,25.9474,25.866,25.927,58200.0
2009-07-15 15:00:00,38.25,38.3,38.22,38.3,61000.0,25.9338,25.9677,25.9135,25.9677,61000.0
2009-07-15 15:10:00,38.28,38.36,38.28,38.34,56100.0,25.9541,26.0084,25.9541,25.9948,56100.0
2009-07-15 15:20:00,38.34,38.35,38.19,38.19,93100.0,25.9948,26.0016,25.8931,25.8931,93100.0
2009-07-15 15:30:00,38.19,38.23,38.12,38.21,200500.0,25.8931,25.9202,25.8457,25.9067,200500.0
2009-07-15 15:40:00,38.21,38.31,38.18,38.24,296600.0,25.9067,25.9745,25.8863,25.927,296600.0
2009-07-15 15:50:00,38.24,38.36,38.2,38.28,413800.0,25.927,26.0084,25.8999,25.9541,413800.0
2009-07-16 09:30:00,38.05,38.38,38.05,38.28,66400.0,25.7982,26.0219,25.7982,25.9541,66400.0
2009-07-16 09:40:00,38.28,38.44,38.28,38.44,50800.0,25.9541,26.0626,25.9541,26.0626,50800.0
2009-07-16 09:50:00,38.46,38.49,38.3,38.34,75700.0,26.0762,26.0965,25.9677,25.9948,75700.0
2009-07-16 10:00:00,38.32,38.32,38.01,38.09,83800.0,25.9813,25.9813,25.7711,25.8253,83800.0
2009-07-16 10:10:00,38.04,38.12,38.01,38.01,38500.0,25.7914,25.8457,25.7711,25.7711,38500.0
2009-07-16 10:20:00,38.01,38.18,38.0,38.12,48800.0,25.7711,25.8863,25.7643,25.8457,48800.0
2009-07-16 10:30:00,38.11,38.21,38.1,38.2,109500.0,25.8389,25.9067,25.8321,25.8999,109500.0
2009-07-16 10:40:00,38.2,38.24,38.15,38.18,25800.0,25.8999,25.927,25.866,25.8863,25800.0
2009-07-16 10:50:00,38.19,38.22,38.12,38.12,48200.0,25.8931,25.9135,25.8457,25.8457,48200.0
2009-07-16 11:00:00,38.11,38.2,38.1,38.12,32200.0,25.8389,25.8999,25.8321,25.8457,32200.0
2009-07-16 11:10:00,38.12,38.12,38.02,38.04,32900.0,25.8457,25.8457,25.7779,25.7914,32900.0
2009-07-16 11:20:00,38.05,38.1,38.03,38.04,33000.0,25.7982,25.8321,25.7846,25.7914,33000.0
2009-07-16 11:30:00,38.04,38.04,37.98,38.04,24400.0,25.7914,25.7914,25.7507,25.7914,24400.0
2009-07-16 11:40:00,38.05,38.12,38.05,38.07,23100.0,25.7982,25.8457,25.7982,25.8118,23100.0
2009-07-16 11:50:00,38.07,38.16,38.05,38.14,34300.0,25.8118,25.8728,25.7982,25.8592,34300.0
2009-07-16 12:00:00,38.14,38.15,38.1,38.11,22500.0,25.8592,25.866,25.8321,25.8389,22500.0
2009-07-16 12:10:00,38.1,38.11,38.01,38.02,45800.0,25.8321,25.8389,25.7711,25.7779,45800.0
2009-07-16 12:20:00,38.02,38.05,38.01,38.04,32000.0,25.7779,25.7982,25.7711,25.7914,32000.0
2009-07-16 12:30:00,38.04,38.04,37.99,38.0,71300.0,25.7914,25.7914,25.7575,25.7643,71300.0
2009-07-16 12:40:00,38.0,38.02,38.0,38.02,46400.0,25.7643,25.7779,25.7643,25.7779,46400.0
2009-07-16 12:50:00,38.02,38.02,37.97,37.97,105600.0,25.7779,25.7779,25.744,25.744,105600.0
2009-07-16 13:00:00,37.98,38.0,37.96,37.98,52200.0,25.7507,25.7643,25.7372,25.7507,52200.0
2009-07-16 13:10:00,37.98,38.0,37.97,38.0,46000.0,25.7507,25.7643,25.744,25.7643,46000.0
2009-07-16 13:20:00,38.0,38.0,37.97,37.98,57400.0,25.7643,25.7643,25.744,25.7507,57400.0
2009-07-16 13:30:00,37.98,38.01,37.97,38.0,76500.0,25.7507,25.7711,25.744,25.7643,76500.0
2009-07-16 13:40:00,38.0,38.11,37.99,38.11,68700.0,25.7643,25.8389,25.7575,25.8389,68700.0
2009-07-16 13:50:00,38.11,38.22,38.11,38.2,46400.0,25.8389,25.9135,25.8389,25.8999,46400.0
2009-07-16 14:00:00,38.2,38.24,38.18,38.22,69200.0,25.8999,25.927,25.8863,25.9135,69200.0
2009-07-16 14:10:00,38.22,38.26,38.18,38.24,51100.0,25.9135,25.9406,25.8863,25.927,51100.0
2009-07-16 14:20:00,38.24,38.35,38.24,38.32,68500.0,25.927,26.0016,25.927,25.9813,68500.0
2009-07-16 14:30:00,38.32,38.4,38.29,38.37,78900.0,25.9813,26.0355,25.9609,26.0152,78900.0
2009-07-16 14:40:00,38.38,38.45,38.35,38.43,98000.0,26.0219,26.0694,26.0016,26.0558,98000.0
2009-07-16 14:50:00,38.43,38.49,38.41,38.46,72700.0,26.0558,26.0965,26.0423,26.0762,72700.0
2009-07-16 15:00:00,38.46,38.47,38.37,38.39,72600.0,26.0762,26.083,26.0152,26.0287,72600.0
2009-07-16 15:10:00,38.39,38.47,38.39,38.46,68800.0,26.0287,26.083,26.0287,26.0762,68800.0
2009-07-16 15:20:00,38.46,38.52,38.45,38.49,129000.0,26.0762,26.1169,26.0694,26.0965,129000.0
2009-07-16 15:30:00,38.5,38.51,38.44,38.49,85600.0,26.1033,26.1101,26.0626,26.0965,85600.0
2009-07-16 15:40:00,38.49,38.7,38.48,38.65,146100.0,26.0965,26.2389,26.0897,26.205,146100.0
2009-07-16 15:50:00,38.66,38.69,38.54,38.54,145900.0,26.2118,26.2321,26.1304,26.1304,145900.0
2009-07-17 09:30:00,38.17,38.66,38.17,38.49,434600.0,25.8796,26.2118,25.8796,26.0965,434600.0
2009-07-17 09:40:00,38.45,38.57,38.45,38.53,62500.0,26.0694,26.1508,26.0694,26.1236,62500.0
2009-07-17 09:50:00,38.53,38.78,38.42,38.78,95800.0,26.1236,26.2931,26.0491,26.2931,95800.0
2009-07-17 10:00:00,38.75,38.78,38.63,38.74,95100.0,26.2728,26.2931,26.1914,26.266,95100.0
2009-07-17 10:10:00,38.74,38.79,38.68,38.79,28900.0,26.266,26.2999,26.2253,26.2999,28900.0
2009-07-17 10:20:00,38.79,38.84,38.77,38.82,54300.0,26.2999,26.3338,26.2864,26.3203,54300.0
2009-07-17 10:30:00,38.82,38.92,38.78,38.86,41900.0,26.3203,26.3881,26.2931,26.3474,41900.0
2009-07-17 10:40:00,38.86,38.9,38.82,38.83,37300.0,26.3474,26.3745,26.3203,26.327,37300.0
2009-07-17 10:50:00,38.82,38.87,38.76,38.8,68200.0,26.3203,26.3542,26.2796,26.3067,68200.0
2009-07-17 11:00:00,38.81,38.85,38.79,38.82,66000.0,26.3135,26.3406,26.2999,26.3203,66000.0
2009-07-17 11:10:00,38.82,38.84,38.77,38.82,55100.0,26.3203,26.3338,26.2864,26.3203,55100.0
2009-07-17 11:20:00,38.83,38.92,38.8,38.85,76800.0,26.327,26.3881,26.3067,26.3406,76800.0
2009-07-17 11:30:00,38.85,38.85,38.8,38.84,27600.0,26.3406,26.3406,26.3067,26.3338,27600.0
2009-07-17 11:40:00,38.84,38.84,38.77,38.82,36100.0,26.3338,26.3338,26.2864,26.3203,36100.0
2009-07-17 11:50:00,38.82,38.82,38.67,38.69,40800.0,26.3203,26.3203,26.2186,26.2321,40800.0
2009-07-17 12:00:00,38.7,38.78,38.7,38.77,33600.0,26.2389,26.2931,26.2389,26.2864,33600.0
2009-07-17 12:10:00,38.76,38.77,38.69,38.76,39600.0,26.2796,26.2864,26.2321,26.2796,39600.0
2009-07-17 12:20:00,38.75,38.8,38.69,38.7,27400.0,26.2728,26.3067,26.2321,26.2389,27400.0
2009-07-17 12:30:00,38.7,38.78,38.66,38.78,23200.0,26.2389,26.2931,26.2118,26.2931,23200.0
2009-07-17 12:40:00,38.77,38.82,38.77,38.79,24800.0,26.2864,26.3203,26.2864,26.2999,24800.0
2009-07-17 12:50:00,38.8,38.81,38.74,38.79,66100.0,26.3067,26.3135,26.266,26.2999,66100.0
2009-07-17 13:00:00,38.78,38.78,38.74,38.74,16900.0,26.2931,26.2931,26.266,26.266,16900.0
2009-07-17 13:10:00,38.75,38.78,38.72,38.77,19400.0,26.2728,26.2931,26.2525,26.2864,19400.0
2009-07-17 13:20:00,38.77,38.84,38.77,38.81,35200.0,26.2864,26.3338,26.2864,26.3135,35200.0
2009-07-17 13:30:00,38.81,38.89,38.8,38.85,50700.0,26.3135,26.3677,26.3067,26.3406,50700.0
2009-07-17 13:40:00,38.84,38.91,38.82,38.87,30300.0,26.3338,26.3813,26.3203,26.3542,30300.0
2009-07-17 13:50:00,38.88,38.91,38.85,38.85,30400.0,26.3609,26.3813,26.3406,26.3406,30400.0
2009-07-17 14:00:00,38.84,38.89,38.8,38.8,58900.0,26.3338,26.3677,26.3067,26.3067,58900.0
2009-07-17 14:10:00,38.79,38.82,38.76,38.78,28000.0,26.2999,26.3203,26.2796,26.2931,28000.0
2009-07-17 14:20:00,38.77,38.8,38.74,38.77,38900.0,26.2864,26.3067,26.266,26.2864,38900.0
2009-07-17 14:30:00,38.77,38.8,38.73,38.76,49600.0,26.2864,26.3067,26.2592,26.2796,49600.0
2009-07-17 14:40:00,38.76,38.8,38.7,38.72,60900.0,26.2796,26.3067,26.2389,26.2525,60900.0
2009-07-17 14:50:00,38.72,38.78,38.7,38.75,51600.0,26.2525,26.2931,26.2389,26.2728,51600.0
2009-07-17 15:00:00,38.76,38.81,38.73,38.73,49800.0,26.2796,26.3135,26.2592,26.2592,49800.0
2009-07-17 15:10:00,38.74,38.76,38.7,38.75,46700.0,26.266,26.2796,26.2389,26.2728,46700.0
2009-07-17 15:20:00,38.74,38.77,38.7,38.72,46600.0,26.266,26.2864,26.2389,26.2525,46600.0
2009-07-17 15:30:00,38.73,38.74,38.56,38.57,81700.0,26.2592,26.266,26.144,26.1508,81700.0
2009-07-17 15:40:00,38.57,38.64,38.55,38.63,96900.0,26.1508,26.1982,26.1372,26.1914,96900.0
2009-07-17 15:50:00,38.64,38.75,38.63,38.74,161000.0,26.1982,26.2728,26.1914,26.266,161000.0
2009-07-20 09:30:00,38.88,39.47,38.88,39.46,116400.0,26.3609,26.761,26.3609,26.7542,116400.0
2009-07-20 09:40:00,39.46,39.48,39.09,39.46,219800.0,26.7542,26.7677,26.5033,26.7542,219800.0
2009-07-20 09:50:00,39.48,39.58,39.45,39.51,136000.0,26.7677,26.8355,26.7474,26.7881,136000.0
2009-07-20 10:00:00,39.51,39.66,39.45,39.47,80200.0,26.7881,26.8898,26.7474,26.761,80200.0
2009-07-20 10:10:00,39.46,39.55,39.39,39.4,111600.0,26.7542,26.8152,26.7067,26.7135,111600.0
2009-07-20 10:20:00,39.4,39.4,39.23,39.27,60000.0,26.7135,26.7135,26.5982,26.6254,60000.0
2009-07-20 10:30:00,39.26,39.29,39.09,39.21,69300.0,26.6186,26.6389,26.5033,26.5847,69300.0
2009-07-20 10:40:00,39.21,39.34,39.2,39.27,65200.0,26.5847,26.6728,26.5779,26.6254,65200.0
2009-07-20 10:50:00,39.27,39.38,39.27,39.33,121000.0,26.6254,26.6999,26.6254,26.666,121000.0
2009-07-20 11:00:00,39.33,39.4,39.24,39.26,58100.0,26.666,26.7135,26.605,26.6186,58100.0
2009-07-20 11:10:00,39.25,39.36,39.24,39.33,73300.0,26.6118,26.6864,26.605,26.666,73300.0
2009-07-20 11:20:00,39.34,39.58,39.32,39.57,112900.0,26.6728,26.8355,26.6593,26.8288,112900.0
2009-07-20 11:30:00,39.56,39.68,39.54,39.67,101800.0,26.822,26.9033,26.8084,26.8966,101800.0
2009-07-20 11:40:00,39.67,39.76,39.63,39.63,127800.0,26.8966,26.9576,26.8694,26.8694,127800.0
2009-07-20 11:50:00,39.63,39.63,39.53,39.54,45200.0,26.8694,26.8694,26.8016,26.8084,45200.0
2009-07-20 12:00:00,39.54,39.62,39.52,39.6,48400.0,26.8084,26.8627,26.7949,26.8491,48400.0
2009-07-20 12:10:00,39.61,39.72,39.6,39.71,60100.0,26.8559,26.9305,26.8491,26.9237,60100.0
2009-07-20 12:20:00,39.71,39.82,39.69,39.82,78600.0,26.9237,26.9983,26.9101,26.9983,78600.0
2009-07-20 12:30:00,39.82,39.83,39.76,39.82,38900.0,26.9983,27.005,26.9576,26.9983,38900.0
2009-07-20 12:40:00,39.82,39.87,39.79,39.85,66800.0,26.9983,27.0322,26.9779,27.0186,66800.0
2009-07-20 12:50:00,39.85,39.89,39.83,39.87,44600.0,27.0186,27.0457,27.005,27.0322,44600.0
2009-07-20 13:00:00,39.87,39.88,39.83,39.84,53100.0,27.0322,27.0389,27.005,27.0118,53100.0
2009-07-20 13:10:00,39.84,39.87,39.73,39.75,51100.0,27.0118,27.0322,26.9372,26.9508,51100.0
2009-07-20 13:20:00,39.75,39.75,39.65,39.65,20300.0,26.9508,26.9508,26.883,26.883,20300.0
2009-07-20 13:30:00,39.65,39.66,39.59,39.59,51200.0,26.883,26.8898,26.8423,26.8423,51200.0
2009-07-20 13:40:00,39.59,39.68,39.57,39.66,34500.0,26.8423,26.9033,26.8288,26.8898,34500.0
2009-07-20 13:50:00,39.66,39.69,39.6,39.65,45900.0,26.8898,26.9101,26.8491,26.883,45900.0
2009-07-20 14:00:00,39.65,39.7,39.61,39.67,52800.0,26.883,26.9169,26.8559,26.8966,52800.0
2009-07-20 14:10:00,39.66,39.74,39.64,39.69,52400.0,26.8898,26.944,26.8762,26.9101,52400.0
2009-07-20 14:20:00,39.69,39.7,39.52,39.58,53200.0,26.9101,26.9169,26.7949,26.8355,53200.0
2009-07-20 14:30:00,39.59,39.69,39.59,39.6,34600.0,26.8423,26.9101,26.8423,26.8491,34600.0
2009-07-20 14:40:00,39.6,39.7,39.58,39.67,64100.0,26.8491,26.9169,26.8355,26.8966,64100.0
2009-07-20 14:50:00,39.69,39.69,39.57,39.57,44600.0,26.9101,26.9101,26.8288,26.8288,44600.0
2009-07-20 15:00:00,39.58,39.76,39.56,39.72,130900.0,26.8355,26.9576,26.822,26.9305,130900.0
2009-07-20 15:10:00,39.73,39.75,39.66,39.69,55500.0,26.9372,26.9508,26.8898,26.9101,55500.0
2009-07-20 15:20:00,39.7,39.82,39.69,39.8,54300.0,26.9169,26.9983,26.9101,26.9847,54300.0
2009-07-20 15:30:00,39.8,39.85,39.72,39.85,93700.0,26.9847,27.0186,26.9305,27.0186,93700.0
2009-07-20 15:40:00,39.85,39.85,39.8,39.82,139600.0,27.0186,27.0186,26.9847,26.9983,139600.0
2009-07-20 15:50:00,39.83,39.95,39.83,39.87,172700.0,27.005,27.0864,27.005,27.0322,172700.0
2009-07-21 09:30:00,40.0,40.32,39.76,39.97,310300.0,27.1203,27.3373,26.9576,27.1,310300.0
2009-07-21 09:40:00,39.97,40.0,39.83,39.85,300700.0,27.1,27.1203,27.005,27.0186,300700.0
2009-07-21 09:50:00,39.85,39.87,39.71,39.74,147400.0,27.0186,27.0322,26.9237,26.944,147400.0
2009-07-21 10:00:00,39.74,39.77,39.5,39.55,180200.0,26.944,26.9644,26.7813,26.8152,180200.0
2009-07-21 10:10:00,39.55,39.69,39.46,39.67,127400.0,26.8152,26.9101,26.7542,26.8966,127400.0
2009-07-21 10:20:00,39.67,39.79,39.66,39.75,99800.0,26.8966,26.9779,26.8898,26.9508,99800.0
2009-07-21 10:30:00,39.76,39.88,39.72,39.83,99300.0,26.9576,27.0389,26.9305,27.005,99300.0
2009-07-21 10:40:00,39.82,39.85,39.69,39.73,51500.0,26.9983,27.0186,26.9101,26.9372,51500.0
2009-07-21 10:50:00,39.71,39.73,39.56,39.64,67600.0,26.9237,26.9372,26.822,26.8762,67600.0
2009-07-21 11:00:00,39.64,39.72,39.62,39.72,109600.0,26.8762,26.9305,26.8627,26.9305,109600.0
2009-07-21 11:10:00,39.73,39.77,39.65,39.76,118500.0,26.9372,26.9644,26.883,26.9576,118500.0
2009-07-21 11:20:00,39.76,39.79,39.68,39.73,154900.0,26.9576,26.9779,26.9033,26.9372,154900.0
2009-07-21 11:30:00,39.74,39.76,39.53,39.7,122800.0,26.944,26.9576,26.8016,26.9169,122800.0
2009-07-21 11:40:00,39.69,39.74,39.59,39.6,66100.0,26.9101,26.944,26.8423,26.8491,66100.0
2009-07-21 11:50:00,39.6,39.6,39.27,39.28,83800.0,26.8491,26.8491,26.6254,26.6321,83800.0
2009-07-21 12:00:00,39.29,39.37,39.27,39.35,87400.0,26.6389,26.6932,26.6254,26.6796,87400.0
2009-07-21 12:10:00,39.33,39.34,39.26,39.28,40600.0,26.666,26.6728,26.6186,26.6321,40600.0
2009-07-21 12:20:00,39.27,39.28,39.19,39.21,51000.0,26.6254,26.6321,26.5711,26.5847,51000.0
2009-07-21 12:30:00,39.2,39.22,39.11,39.18,83100.0,26.5779,26.5915,26.5169,26.5643,83100.0
2009-07-21 12:40:00,39.18,39.18,39.11,39.13,38600.0,26.5643,26.5643,26.5169,26.5304,38600.0
2009-07-21 12:50:00,39.12,39.15,39.06,39.06,46400.0,26.5237,26.544,26.483,26.483,46400.0
2009-07-21 13:00:00,39.06,39.06,38.96,38.97,82200.0,26.483,26.483,26.4152,26.422,82200.0
2009-07-21 13:10:00,38.96,39.07,38.96,39.07,56500.0,26.4152,26.4898,26.4152,26.4898,56500.0
2009-07-21 13:20:00,39.07,39.14,39.01,39.11,53200.0,26.4898,26.5372,26.4491,26.5169,53200.0
2009-07-21 13:30:00,39.12,39.18,39.1,39.18,64800.0,26.5237,26.5643,26.5101,26.5643,64800.0
2009-07-21 13:40:00,39.17,39.25,39.17,39.22,47900.0,26.5576,26.6118,26.5576,26.5915,47900.0
2009-07-21 13:50:00,39.22,39.23,39.16,39.17,32700.0,26.5915,26.5982,26.5508,26.5576,32700.0
2009-07-21 14:00:00,39.18,39.21,39.15,39.16,55400.0,26.5643,26.5847,26.544,26.5508,55400.0
2009-07-21 14:10:00,39.16,39.24,39.16,39.21,45500.0,26.5508,26.605,26.5508,26.5847,45500.0
2009-07-21 14:20:00,39.21,39.28,39.18,39.21,60400.0,26.5847,26.6321,26.5643,26.5847,60400.0
2009-07-21 14:30:00,39.2,39.38,39.15,39.36,66400.0,26.5779,26.6999,26.544,26.6864,66400.0
2009-07-21 14:40:00,39.35,39.42,39.3,39.33,65100.0,26.6796,26.7271,26.6457,26.666,65100.0
2009-07-21 14:50:00,39.33,39.56,39.32,39.56,82800.0,26.666,26.822,26.6593,26.822,82800.0
2009-07-21 15:00:00,39.56,39.61,39.49,39.54,96000.0,26.822,26.8559,26.7745,26.8084,96000.0
2009-07-21 15:10:00,39.54,39.61,39.53,39.59,71400.0,26.8084,26.8559,26.8016,26.8423,71400.0
2009-07-21 15:20:00,39.58,39.62,39.51,39.59,111300.0,26.8355,26.8627,26.7881,26.8423,111300.0
2009-07-21 15:30:00,39.59,39.64,39.57,39.62,142600.0,26.8423,26.8762,26.8288,26.8627,142600.0
2009-07-21 15:40:00,39.62,39.65,39.55,39.55,141400.0,26.8627,26.883,26.8152,26.8152,141400.0
2009-07-21 15:50:00,39.56,39.73,39.55,39.73,161500.0,26.822,26.9372,26.8152,26.9372,161500.0
2009-07-22 09:30:00,39.71,39.88,39.33,39.63,166300.0,26.9237,27.0389,26.666,26.8694,166300.0
2009-07-22 09:40:00,39.61,39.8,39.24,39.59,286800.0,26.8559,26.9847,26.605,26.8423,286800.0
2009-07-22 09:50:00,39.59,39.84,39.52,39.7,118200.0,26.8423,27.0118,26.7949,26.9169,118200.0
2009-07-22 10:00:00,39.72,39.96,39.7,39.95,161400.0,26.9305,27.0932,26.9169,27.0864,161400.0
2009-07-22 10:10:00,39.96,40.09,39.92,39.99,404400.0,27.0932,27.1813,27.0661,27.1135,404400.0
2009-07-22 10:20:00,39.98,40.0,39.82,39.85,185400.0,27.1067,27.1203,26.9983,27.0186,185400.0
2009-07-22 10:30:00,39.87,39.89,39.51,39.62,162700.0,27.0322,27.0457,26.7881,26.8627,162700.0
2009-07-22 10:40:00,39.62,39.74,39.52,39.71,142900.0,26.8627,26.944,26.7949,26.9237,142900.0
2009-07-22 10:50:00,39.71,39.82,39.71,39.75,80000.0,26.9237,26.9983,26.9237,26.9508,80000.0
2009-07-22 11:00:00,39.75,39.83,39.67,39.77,73300.0,26.9508,27.005,26.8966,26.9644,73300.0
2009-07-22 11:10:00,39.78,39.82,39.61,39.62,86500.0,26.9711,26.9983,26.8559,26.8627,86500.0
2009-07-22 11:20:00,39.62,39.63,39.44,39.48,122000.0,26.8627,26.8694,26.7406,26.7677,122000.0
2009-07-22 11:30:00,39.48,39.48,39.36,39.38,112000.0,26.7677,26.7677,26.6864,26.6999,112000.0
2009-07-22 11:40:00,39.37,39.42,39.32,39.35,69700.0,26.6932,26.7271,26.6593,26.6796,69700.0
2009-07-22 11:50:00,39.34,39.41,39.24,39.26,198900.0,26.6728,26.7203,26.605,26.6186,198900.0
2009-07-22 12:00:00,39.27,39.3,39.24,39.26,42100.0,26.6254,26.6457,26.605,26.6186,42100.0
2009-07-22 12:10:00,39.26,39.28,39.17,39.22,31600.0,26.6186,26.6321,26.5576,26.5915,31600.0
2009-07-22 12:20:00,39.22,39.5,39.22,39.45,76300.0,26.5915,26.7813,26.5915,26.7474,76300.0
2009-07-22 12:30:00,39.45,39.7,39.45,39.7,85900.0,26.7474,26.9169,26.7474,26.9169,85900.0
2009-07-22 12:40:00,39.71,39.79,39.68,39.75,99200.0,26.9237,26.9779,26.9033,26.9508,99200.0
2009-07-22 12:50:00,39.74,39.77,39.71,39.74,42800.0,26.944,26.9644,26.9237,26.944,42800.0
2009-07-22 13:00:00,39.74,39.76,39.65,39.69,31600.0,26.944,26.9576,26.883,26.9101,31600.0
2009-07-22 13:10:00,39.69,39.85,39.68,39.75,74800.0,26.9101,27.0186,26.9033,26.9508,74800.0
2009-07-22 13:20:00,39.75,39.77,39.68,39.7,54700.0,26.9508,26.9644,26.9033,26.9169,54700.0
2009-07-22 13:30:00,39.7,39.77,39.69,39.74,36100.0,26.9169,26.9644,26.9101,26.944,36100.0
2009-07-22 13:40:00,39.75,39.85,39.73,39.84,107300.0,26.9508,27.0186,26.9372,27.0118,107300.0
2009-07-22 13:50:00,39.83,39.95,39.82,39.9,111800.0,27.005,27.0864,26.9983,27.0525,111800.0
2009-07-22 14:00:00,39.9,39.96,39.84,39.92,195000.0,27.0525,27.0932,27.0118,27.0661,195000.0
2009-07-22 14:10:00,39.91,40.04,39.89,40.03,183900.0,27.0593,27.1474,27.0457,27.1406,183900.0
2009-07-22 14:20:00,40.01,40.1,39.97,40.08,177600.0,27.1271,27.1881,27.1,27.1745,177600.0
2009-07-22 14:30:00,40.08,40.26,40.08,40.15,198200.0,27.1745,27.2966,27.1745,27.222,198200.0
2009-07-22 14:40:00,40.16,40.23,39.99,40.02,84100.0,27.2288,27.2762,27.1135,27.1339,84100.0
2009-07-22 14:50:00,40.03,40.24,40.03,40.23,103600.0,27.1406,27.283,27.1406,27.2762,103600.0
2009-07-22 15:00:00,40.23,40.27,40.06,40.08,200300.0,27.2762,27.3034,27.161,27.1745,200300.0
2009-07-22 15:10:00,40.09,40.13,39.83,39.9,168000.0,27.1813,27.2084,27.005,27.0525,168000.0
2009-07-22 15:20:00,39.9,40.06,39.9,40.06,156300.0,27.0525,27.161,27.0525,27.161,156300.0
2009-07-22 15:30:00,40.06,40.17,40.05,40.12,181500.0,27.161,27.2356,27.1542,27.2017,181500.0
2009-07-22 15:40:00,40.12,40.21,40.09,40.12,418300.0,27.2017,27.2627,27.1813,27.2017,418300.0
2009-07-22 15:50:00,40.12,40.23,40.12,40.2,313500.0,27.2017,27.2762,27.2017,27.2559,313500.0
2009-07-23 09:30:00,40.27,40.27,40.05,40.24,124400.0,27.3034,27.3034,27.1542,27.283,124400.0
2009-07-23 09:40:00,40.24,40.25,40.15,40.16,180600.0,27.283,27.2898,27.222,27.2288,180600.0
2009-07-23 09:50:00,40.17,40.28,40.03,40.25,315000.0,27.2356,27.3101,27.1406,27.2898,315000.0
2009-07-23 10:00:00,40.24,40.55,40.11,40.54,237800.0,27.283,27.4932,27.1949,27.4864,237800.0
2009-07-23 10:10:00,40.55,40.96,40.52,40.92,170200.0,27.4932,27.7712,27.4729,27.7441,170200.0
2009-07-23 10:20:00,40.93,40.95,40.72,40.76,108400.0,27.7509,27.7644,27.6085,27.6356,108400.0
2009-07-23 10:30:00,40.78,40.81,40.64,40.65,137800.0,27.6492,27.6695,27.5542,27.561,137800.0
2009-07-23 10:40:00,40.64,40.68,40.6,40.6,49900.0,27.5542,27.5814,27.5271,27.5271,49900.0
2009-07-23 10:50:00,40.6,40.6,40.43,40.45,91100.0,27.5271,27.5271,27.4118,27.4254,91100.0
2009-07-23 11:00:00,40.46,40.61,40.46,40.55,91700.0,27.4322,27.5339,27.4322,27.4932,91700.0
2009-07-23 11:10:00,40.57,40.7,40.56,40.64,55000.0,27.5068,27.5949,27.5,27.5542,55000.0
2009-07-23 11:20:00,40.64,40.67,40.62,40.65,36600.0,27.5542,27.5746,27.5407,27.561,36600.0
2009-07-23 11:30:00,40.65,40.72,40.62,40.69,40800.0,27.561,27.6085,27.5407,27.5881,40800.0
2009-07-23 11:40:00,40.69,40.8,40.69,40.76,36600.0,27.5881,27.6627,27.5881,27.6356,36600.0
2009-07-23 11:50:00,40.76,40.77,40.69,40.69,50600.0,27.6356,27.6424,27.5881,27.5881,50600.0
2009-07-23 12:00:00,40.69,40.79,40.69,40.78,52000.0,27.5881,27.6559,27.5881,27.6492,52000.0
2009-07-23 12:10:00,40.77,40.83,40.74,40.82,26000.0,27.6424,27.6831,27.622,27.6763,26000.0
2009-07-23 12:20:00,40.83,40.84,40.75,40.76,63700.0,27.6831,27.6898,27.6288,27.6356,63700.0
2009-07-23 12:30:00,40.76,40.76,40.67,40.69,61400.0,27.6356,27.6356,27.5746,27.5881,61400.0
2009-07-23 12:40:00,40.69,40.76,40.68,40.68,125500.0,27.5881,27.6356,27.5814,27.5814,125500.0
2009-07-23 12:50:00,40.67,40.78,40.59,40.77,186100.0,27.5746,27.6492,27.5203,27.6424,186100.0
2009-07-23 13:00:00,40.78,40.85,40.75,40.79,52200.0,27.6492,27.6966,27.6288,27.6559,52200.0
2009-07-23 13:10:00,40.79,40.79,40.71,40.77,32700.0,27.6559,27.6559,27.6017,27.6424,32700.0
2009-07-23 13:20:00,40.77,40.85,40.75,40.8,58100.0,27.6424,27.6966,27.6288,27.6627,58100.0
2009-07-23 13:30:00,40.8,40.95,40.8,40.94,51900.0,27.6627,27.7644,27.6627,27.7576,51900.0
2009-07-23 13:40:00,40.94,40.95,40.88,40.89,46400.0,27.7576,27.7644,27.717,27.7237,46400.0
2009-07-23 13:50:00,40.89,40.93,40.87,40.91,56300.0,27.7237,27.7509,27.7102,27.7373,56300.0
2009-07-23 14:00:00,40.91,40.92,40.84,40.87,90500.0,27.7373,27.7441,27.6898,27.7102,90500.0
2009-07-23 14:10:00,40.87,40.99,40.87,40.99,56700.0,27.7102,27.7915,27.7102,27.7915,56700.0
2009-07-23 14:20:00,40.98,40.99,40.91,40.95,52200.0,27.7848,27.7915,27.7373,27.7644,52200.0
2009-07-23 14:30:00,40.95,40.98,40.87,40.9,86900.0,27.7644,27.7848,27.7102,27.7305,86900.0
2009-07-23 14:40:00,40.89,40.92,40.84,40.85,77700.0,27.7237,27.7441,27.6898,27.6966,77700.0
2009-07-23 14:50:00,40.85,40.85,40.81,40.84,92500.0,27.6966,27.6966,27.6695,27.6898,92500.0
2009-07-23 15:00:00,40.84,40.85,40.78,40.8,105700.0,27.6898,27.6966,27.6492,27.6627,105700.0
2009-07-23 15:10:00,40.81,40.89,40.8,40.82,103500.0,27.6695,27.7237,27.6627,27.6763,103500.0
2009-07-23 15:20:00,40.83,40.89,40.79,40.86,125000.0,27.6831,27.7237,27.6559,27.7034,125000.0
2009-07-23 15:30:00,40.85,40.86,40.77,40.8,154900.0,27.6966,27.7034,27.6424,27.6627,154900.0
2009-07-23 15:40:00,40.8,40.92,40.78,40.79,182000.0,27.6627,27.7441,27.6492,27.6559,182000.0
2009-07-23 15:50:00,40.79,40.83,40.74,40.81,219700.0,27.6559,27.6831,27.622,27.6695,219700.0
2009-07-24 09:30:00,40.3,40.78,40.3,40.65,149700.0,27.3237,27.6492,27.3237,27.561,149700.0
2009-07-24 09:40:00,40.65,40.69,40.36,40.36,114500.0,27.561,27.5881,27.3644,27.3644,114500.0
2009-07-24 09:50:00,40.35,40.43,40.18,40.28,96500.0,27.3576,27.4118,27.2423,27.3101,96500.0
2009-07-24 10:00:00,40.27,40.33,40.09,40.11,120400.0,27.3034,27.344,27.1813,27.1949,120400.0
2009-07-24 10:10:00,40.12,40.33,40.12,40.21,111300.0,27.2017,27.344,27.2017,27.2627,111300.0
2009-07-24 10:20:00,40.24,40.28,40.08,40.27,69000.0,27.283,27.3101,27.1745,27.3034,69000.0
2009-07-24 10:30:00,40.27,40.29,40.07,40.12,60000.0,27.3034,27.3169,27.1678,27.2017,60000.0
2009-07-24 10:40:00,40.12,40.18,40.07,40.14,41600.0,27.2017,27.2423,27.1678,27.2152,41600.0
2009-07-24 10:50:00,40.14,40.15,39.95,39.98,75800.0,27.2152,27.222,27.0864,27.1067,75800.0
2009-07-24 11:00:00,39.98,40.07,39.97,40.0,59200.0,27.1067,27.1678,27.1,27.1203,59200.0
2009-07-24 11:10:00,40.0,40.17,40.0,40.1,74500.0,27.1203,27.2356,27.1203,27.1881,74500.0
2009-07-24 11:20:00,40.1,40.15,40.08,40.11,54300.0,27.1881,27.222,27.1745,27.1949,54300.0
2009-07-24 11:30:00,40.12,40.2,40.11,40.16,50200.0,27.2017,27.2559,27.1949,27.2288,50200.0
2009-07-24 11:40:00,40.15,40.25,40.11,40.25,54800.0,27.222,27.2898,27.1949,27.2898,54800.0
2009-07-24 11:50:00,40.25,40.38,40.22,40.32,60800.0,27.2898,27.3779,27.2695,27.3373,60800.0
2009-07-24 12:00:00,40.32,40.46,40.32,40.46,38700.0,27.3373,27.4322,27.3373,27.4322,38700.0
2009-07-24 12:10:00,40.47,40.52,40.4,40.49,79100.0,27.439,27.4729,27.3915,27.4525,79100.0
2009-07-24 12:20:00,40.49,40.52,40.44,40.49,23900.0,27.4525,27.4729,27.4186,27.4525,23900.0
2009-07-24 12:30:00,40.49,40.51,40.46,40.5,15700.0,27.4525,27.4661,27.4322,27.4593,15700.0
2009-07-24 12:40:00,40.49,40.53,40.49,40.49,34300.0,27.4525,27.4796,27.4525,27.4525,34300.0
2009-07-24 12:50:00,40.49,40.51,40.43,40.46,20200.0,27.4525,27.4661,27.4118,27.4322,20200.0
2009-07-24 13:00:00,40.47,40.5,40.46,40.48,29000.0,27.439,27.4593,27.4322,27.4457,29000.0
2009-07-24 13:10:00,40.47,40.51,40.45,40.5,47700.0,27.439,27.4661,27.4254,27.4593,47700.0
2009-07-24 13:20:00,40.51,40.56,40.48,40.54,24600.0,27.4661,27.5,27.4457,27.4864,24600.0
2009-07-24 13:30:00,40.54,40.74,40.53,40.74,47100.0,27.4864,27.622,27.4796,27.622,47100.0
2009-07-24 13:40:00,40.73,40.76,40.7,40.72,54700.0,27.6153,27.6356,27.5949,27.6085,54700.0
2009-07-24 13:50:00,40.73,40.79,40.68,40.72,42100.0,27.6153,27.6559,27.5814,27.6085,42100.0
2009-07-24 14:00:00,40.71,40.79,40.67,40.76,55900.0,27.6017,27.6559,27.5746,27.6356,55900.0
2009-07-24 14:10:00,40.75,40.81,40.7,40.7,52600.0,27.6288,27.6695,27.5949,27.5949,52600.0
2009-07-24 14:20:00,40.7,40.72,40.67,40.7,30500.0,27.5949,27.6085,27.5746,27.5949,30500.0
2009-07-24 14:30:00,40.7,40.75,40.65,40.66,36000.0,27.5949,27.6288,27.561,27.5678,36000.0
2009-07-24 14:40:00,40.66,40.77,40.66,40.75,46500.0,27.5678,27.6424,27.5678,27.6288,46500.0
2009-07-24 14:50:00,40.75,40.75,40.66,40.75,51800.0,27.6288,27.6288,27.5678,27.6288,51800.0
2009-07-24 15:00:00,40.75,40.78,40.72,40.76,50800.0,27.6288,27.6492,27.6085,27.6356,50800.0
2009-07-24 15:10:00,40.76,40.81,40.73,40.73,66600.0,27.6356,27.6695,27.6153,27.6153,66600.0
2009-07-24 15:20:00,40.74,40.84,40.73,40.83,98200.0,27.622,27.6898,27.6153,27.6831,98200.0
2009-07-24 15:30:00,40.83,40.83,40.72,40.77,92300.0,27.6831,27.6831,27.6085,27.6424,92300.0
2009-07-24 15:40:00,40.79,40.9,40.78,40.9,152700.0,27.6559,27.7305,27.6492,27.7305,152700.0
2009-07-24 15:50:00,40.9,40.93,40.85,40.91,241100.0,27.7305,27.7509,27.6966,27.7373,241100.0
2009-07-27 09:30:00,40.9,40.98,40.54,40.9,76000.0,27.7305,27.7848,27.4864,27.7305,76000.0
2009-07-27 09:40:00,40.92,40.96,40.85,40.92,50900.0,27.7441,27.7712,27.6966,27.7441,50900.0
2009-07-27 09:50:00,40.93,40.96,40.79,40.85,30100.0,27.7509,27.7712,27.6559,27.6966,30100.0
2009-07-27 10:00:00,40.85,41.0,40.82,40.86,118000.0,27.6966,27.7983,27.6763,27.7034,118000.0
2009-07-27 10:10:00,40.86,40.87,40.62,40.69,31900.0,27.7034,27.7102,27.5407,27.5881,31900.0
2009-07-27 10:20:00,40.68,40.79,40.65,40.72,25200.0,27.5814,27.6559,27.561,27.6085,25200.0
2009-07-27 10:30:00,40.72,40.75,40.53,40.58,33100.0,27.6085,27.6288,27.4796,27.5136,33100.0
2009-07-27 10:40:00,40.58,40.61,40.54,40.59,17300.0,27.5136,27.5339,27.4864,27.5203,17300.0
2009-07-27 10:50:00,40.6,40.67,40.56,40.63,22800.0,27.5271,27.5746,27.5,27.5475,22800.0
2009-07-27 11:00:00,40.65,40.72,40.61,40.67,26900.0,27.561,27.6085,27.5339,27.5746,26900.0
2009-07-27 11:10:00,40.68,40.79,40.68,40.78,29900.0,27.5814,27.6559,27.5814,27.6492,29900.0
2009-07-27 11:20:00,40.77,40.83,40.75,40.78,41500.0,27.6424,27.6831,27.6288,27.6492,41500.0
2009-07-27 11:30:00,40.79,40.88,40.7,40.71,55300.0,27.6559,27.717,27.5949,27.6017,55300.0
2009-07-27 11:40:00,40.71,40.77,40.7,40.73,31400.0,27.6017,27.6424,27.5949,27.6153,31400.0
2009-07-27 11:50:00,40.73,40.74,40.56,40.57,52400.0,27.6153,27.622,27.5,27.5068,52400.0
2009-07-27 12:00:00,40.57,40.64,40.54,40.59,38700.0,27.5068,27.5542,27.4864,27.5203,38700.0
2009-07-27 12:10:00,40.6,40.65,40.6,40.63,23600.0,27.5271,27.561,27.5271,27.5475,23600.0
2009-07-27 12:20:00,40.65,40.65,40.56,40.6,25900.0,27.561,27.561,27.5,27.5271,25900.0
2009-07-27 12:30:00,40.6,40.6,40.54,40.55,25200.0,27.5271,27.5271,27.4864,27.4932,25200.0
2009-07-27 12:40:00,40.55,40.58,40.51,40.55,13600.0,27.4932,27.5136,27.4661,27.4932,13600.0
2009-07-27 12:50:00,40.54,40.59,40.51,40.54,18600.0,27.4864,27.5203,27.4661,27.4864,18600.0
2009-07-27 13:00:00,40.54,40.54,40.44,40.46,77400.0,27.4864,27.4864,27.4186,27.4322,77400.0
2009-07-27 13:10:00,40.46,40.47,40.4,40.43,88800.0,27.4322,27.439,27.3915,27.4118,88800.0
2009-07-27 13:20:00,40.43,40.44,40.27,40.28,65300.0,27.4118,27.4186,27.3034,27.3101,65300.0
2009-07-27 13:30:00,40.28,40.36,40.26,40.29,67800.0,27.3101,27.3644,27.2966,27.3169,67800.0
2009-07-27 13:40:00,40.29,40.37,40.27,40.32,58500.0,27.3169,27.3712,27.3034,27.3373,58500.0
2009-07-27 13:50:00,40.32,40.45,40.31,40.39,55600.0,27.3373,27.4254,27.3305,27.3847,55600.0
2009-07-27 14:00:00,40.4,40.44,40.34,40.44,51400.0,27.3915,27.4186,27.3508,27.4186,51400.0
2009-07-27 14:10:00,40.44,40.55,40.44,40.55,30600.0,27.4186,27.4932,27.4186,27.4932,30600.0
2009-07-27 14:20:00,40.55,40.56,40.42,40.46,40000.0,27.4932,27.5,27.4051,27.4322,40000.0
2009-07-27 14:30:00,40.46,40.52,40.43,40.51,44800.0,27.4322,27.4729,27.4118,27.4661,44800.0
2009-07-27 14:40:00,40.52,40.63,40.5,40.59,54800.0,27.4729,27.5475,27.4593,27.5203,54800.0
2009-07-27 14:50:00,40.59,40.6,40.55,40.58,39200.0,27.5203,27.5271,27.4932,27.5136,39200.0
2009-07-27 15:00:00,40.58,40.65,40.55,40.57,59900.0,27.5136,27.561,27.4932,27.5068,59900.0
2009-07-27 15:10:00,40.56,40.62,40.48,40.49,76800.0,27.5,27.5407,27.4457,27.4525,76800.0
2009-07-27 15:20:00,40.49,40.49,40.36,40.42,152900.0,27.4525,27.4525,27.3644,27.4051,152900.0
2009-07-27 15:30:00,40.42,40.43,40.36,40.41,122500.0,27.4051,27.4118,27.3644,27.3983,122500.0
2009-07-27 15:40:00,40.42,40.52,40.42,40.51,161700.0,27.4051,27.4729,27.4051,27.4661,161700.0
2009-07-27 15:50:00,40.51,40.68,40.5,40.68,261900.0,27.4661,27.5814,27.4593,27.5814,261900.0
2009-07-28 09:30:00,40.36,40.5,40.18,40.33,78200.0,27.3644,27.4593,27.2423,27.344,78200.0
2009-07-28 09:40:00,40.33,40.53,40.3,40.51,59300.0,27.344,27.4796,27.3237,27.4661,59300.0
2009-07-28 09:50:00,40.53,40.61,40.38,40.48,70000.0,27.4796,27.5339,27.3779,27.4457,70000.0
2009-07-28 10:00:00,40.48,40.5,40.24,40.34,79900.0,27.4457,27.4593,27.283,27.3508,79900.0
2009-07-28 10:10:00,40.35,40.43,40.15,40.22,59900.0,27.3576,27.4118,27.222,27.2695,59900.0
2009-07-28 10:20:00,40.21,40.36,40.2,40.34,36100.0,27.2627,27.3644,27.2559,27.3508,36100.0
2009-07-28 10:30:00,40.34,40.41,40.29,40.31,48600.0,27.3508,27.3983,27.3169,27.3305,48600.0
2009-07-28 10:40:00,40.32,40.41,40.26,40.4,55000.0,27.3373,27.3983,27.2966,27.3915,55000.0
2009-07-28 10:50:00,40.4,40.51,40.39,40.48,56100.0,27.3915,27.4661,27.3847,27.4457,56100.0
2009-07-28 11:00:00,40.48,40.48,40.29,40.31,68800.0,27.4457,27.4457,27.3169,27.3305,68800.0
2009-07-28 11:10:00,40.3,40.31,40.18,40.25,51600.0,27.3237,27.3305,27.2423,27.2898,51600.0
2009-07-28 11:20:00,40.25,40.28,40.11,40.17,51800.0,27.2898,27.3101,27.1949,27.2356,51800.0
2009-07-28 11:30:00,40.16,40.16,40.01,40.04,33600.0,27.2288,27.2288,27.1271,27.1474,33600.0
2009-07-28 11:40:00,40.03,40.15,40.03,40.13,38900.0,27.1406,27.222,27.1406,27.2084,38900.0
2009-07-28 11:50:00,40.12,40.17,40.1,40.1,56600.0,27.2017,27.2356,27.1881,27.1881,56600.0
2009-07-28 12:00:00,40.1,40.11,40.03,40.11,64100.0,27.1881,27.1949,27.1406,27.1949,64100.0
2009-07-28 12:10:00,40.11,40.18,40.06,40.06,30000.0,27.1949,27.2423,27.161,27.161,30000.0
2009-07-28 12:20:00,40.07,40.11,40.04,40.08,26400.0,27.1678,27.1949,27.1474,27.1745,26400.0
2009-07-28 12:30:00,40.08,40.16,40.05,40.16,23900.0,27.1745,27.2288,27.1542,27.2288,23900.0
2009-07-28 12:40:00,40.16,40.17,40.1,40.1,20400.0,27.2288,27.2356,27.1881,27.1881,20400.0
2009-07-28 12:50:00,40.1,40.1,40.03,40.04,45000.0,27.1881,27.1881,27.1406,27.1474,45000.0
2009-07-28 13:00:00,40.03,40.05,39.89,39.96,61500.0,27.1406,27.1542,27.0457,27.0932,61500.0
2009-07-28 13:10:00,39.94,40.07,39.94,39.97,48200.0,27.0796,27.1678,27.0796,27.1,48200.0
2009-07-28 13:20:00,39.98,40.04,39.97,40.01,36700.0,27.1067,27.1474,27.1,27.1271,36700.0
2009-07-28 13:30:00,40.0,40.02,39.96,40.02,35000.0,27.1203,27.1339,27.0932,27.1339,35000.0
2009-07-28 13:40:00,40.02,40.02,39.98,40.0,32300.0,27.1339,27.1339,27.1067,27.1203,32300.0
2009-07-28 13:50:00,40.0,40.15,39.98,40.12,42300.0,27.1203,27.222,27.1067,27.2017,42300.0
2009-07-28 14:00:00,40.13,40.21,40.07,40.21,34200.0,27.2084,27.2627,27.1678,27.2627,34200.0
2009-07-28 14:10:00,40.21,40.24,40.15,40.16,38800.0,27.2627,27.283,27.222,27.2288,38800.0
2009-07-28 14:20:00,40.15,40.21,40.11,40.13,38500.0,27.222,27.2627,27.1949,27.2084,38500.0
2009-07-28 14:30:00,40.14,40.32,40.13,40.24,56000.0,27.2152,27.3373,27.2084,27.283,56000.0
2009-07-28 14:40:00,40.26,40.3,40.17,40.17,30200.0,27.2966,27.3237,27.2356,27.2356,30200.0
2009-07-28 14:50:00,40.15,40.16,39.98,40.01,106900.0,27.222,27.2288,27.1067,27.1271,106900.0
2009-07-28 15:00:00,40.01,40.08,39.95,40.03,47300.0,27.1271,27.1745,27.0864,27.1406,47300.0
2009-07-28 15:10:00,40.03,40.14,40.01,40.03,58800.0,27.1406,27.2152,27.1271,27.1406,58800.0
2009-07-28 15:20:00,40.03,40.09,39.99,40.07,51200.0,27.1406,27.1813,27.1135,27.1678,51200.0
2009-07-28 15:30:00,40.08,40.13,40.03,40.08,112100.0,27.1745,27.2084,27.1406,27.1745,112100.0
2009-07-28 15:40:00,40.06,40.26,40.05,40.23,152300.0,27.161,27.2966,27.1542,27.2762,152300.0
2009-07-28 15:50:00,40.23,40.25,40.18,40.21,161100.0,27.2762,27.2898,27.2423,27.2627,161100.0
2009-07-29 09:30:00,39.9,40.16,39.72,39.86,59400.0,27.0525,27.2288,26.9305,27.0254,59400.0
2009-07-29 09:40:00,39.84,40.02,39.75,40.01,29500.0,27.0118,27.1339,26.9508,27.1271,29500.0
2009-07-29 09:50:00,40.01,40.17,39.92,40.17,41900.0,27.1271,27.2356,27.0661,27.2356,41900.0
2009-07-29 10:00:00,40.15,40.26,40.08,40.16,51500.0,27.222,27.2966,27.1745,27.2288,51500.0
2009-07-29 10:10:00,40.15,40.22,40.04,40.07,47300.0,27.222,27.2695,27.1474,27.1678,47300.0
2009-07-29 10:20:00,40.04,40.13,40.01,40.1,62100.0,27.1474,27.2084,27.1271,27.1881,62100.0
2009-07-29 10:30:00,40.09,40.09,39.92,39.94,49600.0,27.1813,27.1813,27.0661,27.0796,49600.0
2009-07-29 10:40:00,39.94,40.02,39.84,39.91,43700.0,27.0796,27.1339,27.0118,27.0593,43700.0
2009-07-29 10:50:00,39.89,39.94,39.85,39.86,27600.0,27.0457,27.0796,27.0186,27.0254,27600.0
2009-07-29 11:00:00,39.87,39.93,39.84,39.85,52000.0,27.0322,27.0728,27.0118,27.0186,52000.0
2009-07-29 11:10:00,39.85,39.9,39.84,39.87,37500.0,27.0186,27.0525,27.0118,27.0322,37500.0
2009-07-29 11:20:00,39.88,39.89,39.75,39.76,44800.0,27.0389,27.0457,26.9508,26.9576,44800.0
2009-07-29 11:30:00,39.76,39.79,39.73,39.78,44000.0,26.9576,26.9779,26.9372,26.9711,44000.0
2009-07-29 11:40:00,39.78,39.79,39.69,39.77,39800.0,26.9711,26.9779,26.9101,26.9644,39800.0
2009-07-29 11:50:00,39.78,39.89,39.76,39.89,38600.0,26.9711,27.0457,26.9576,27.0457,38600.0
2009-07-29 12:00:00,39.91,39.96,39.83,39.85,53200.0,27.0593,27.0932,27.005,27.0186,53200.0
2009-07-29 12:10:00,39.86,39.89,39.85,39.89,15800.0,27.0254,27.0457,27.0186,27.0457,15800.0
2009-07-29 12:20:00,39.89,39.89,39.82,39.87,27100.0,27.0457,27.0457,26.9983,27.0322,27100.0
2009-07-29 12:30:00,39.86,39.89,39.82,39.89,28400.0,27.0254,27.0457,26.9983,27.0457,28400.0
2009-07-29 12:40:00,39.89,39.89,39.84,39.86,29600.0,27.0457,27.0457,27.0118,27.0254,29600.0
2009-07-29 12:50:00,39.87,39.88,39.82,39.83,31500.0,27.0322,27.0389,26.9983,27.005,31500.0
2009-07-29 13:00:00,39.84,39.84,39.67,39.74,42200.0,27.0118,27.0118,26.8966,26.944,42200.0
2009-07-29 13:10:00,39.73,39.73,39.67,39.69,41400.0,26.9372,26.9372,26.8966,26.9101,41400.0
2009-07-29 13:20:00,39.69,39.7,39.55,39.56,45400.0,26.9101,26.9169,26.8152,26.822,45400.0
2009-07-29 13:30:00,39.56,39.58,39.5,39.55,74800.0,26.822,26.8355,26.7813,26.8152,74800.0
2009-07-29 13:40:00,39.55,39.6,39.53,39.57,36800.0,26.8152,26.8491,26.8016,26.8288,36800.0
2009-07-29 13:50:00,39.57,39.59,39.52,39.57,31100.0,26.8288,26.8423,26.7949,26.8288,31100.0
2009-07-29 14:00:00,39.57,39.62,39.52,39.58,48900.0,26.8288,26.8627,26.7949,26.8355,48900.0
2009-07-29 14:10:00,39.57,39.6,39.54,39.58,64100.0,26.8288,26.8491,26.8084,26.8355,64100.0
2009-07-29 14:20:00,39.58,39.71,39.56,39.68,43900.0,26.8355,26.9237,26.822,26.9033,43900.0
2009-07-29 14:30:00,39.68,39.69,39.59,39.62,39900.0,26.9033,26.9101,26.8423,26.8627,39900.0
2009-07-29 14:40:00,39.62,39.63,39.54,39.56,37500.0,26.8627,26.8694,26.8084,26.822,37500.0
2009-07-29 14:50:00,39.57,39.6,39.53,39.55,32600.0,26.8288,26.8491,26.8016,26.8152,32600.0
2009-07-29 15:00:00,39.55,39.67,39.55,39.64,51700.0,26.8152,26.8966,26.8152,26.8762,51700.0
2009-07-29 15:10:00,39.64,39.71,39.64,39.67,50800.0,26.8762,26.9237,26.8762,26.8966,50800.0
2009-07-29 15:20:00,39.68,39.76,39.67,39.7,60400.0,26.9033,26.9576,26.8966,26.9169,60400.0
2009-07-29 15:30:00,39.7,39.86,39.68,39.85,83400.0,26.9169,27.0254,26.9033,27.0186,83400.0
2009-07-29 15:40:00,39.84,39.97,39.79,39.9,164800.0,27.0118,27.1,26.9779,27.0525,164800.0
2009-07-29 15:50:00,39.9,39.96,39.84,39.92,207800.0,27.0525,27.0932,27.0118,27.0661,207800.0
2009-07-30 09:30:00,40.56,40.73,40.31,40.66,92800.0,27.5,27.6153,27.3305,27.5678,92800.0
2009-07-30 09:40:00,40.68,40.77,40.59,40.59,74900.0,27.5814,27.6424,27.5203,27.5203,74900.0
2009-07-30 09:50:00,40.6,40.89,40.6,40.89,80700.0,27.5271,27.7237,27.5271,27.7237,80700.0
2009-07-30 10:00:00,40.88,40.95,40.69,40.92,134800.0,27.717,27.7644,27.5881,27.7441,134800.0
2009-07-30 10:10:00,40.94,40.99,40.91,40.98,63600.0,27.7576,27.7915,27.7373,27.7848,63600.0
2009-07-30 10:20:00,40.97,41.0,40.9,40.97,82600.0,27.778,27.7983,27.7305,27.778,82600.0
2009-07-30 10:30:00,40.96,41.06,40.96,41.04,90000.0,27.7712,27.839,27.7712,27.8254,90000.0
2009-07-30 10:40:00,41.05,41.07,40.93,40.97,100500.0,27.8322,27.8458,27.7509,27.778,100500.0
2009-07-30 10:50:00,40.97,41.0,40.91,40.91,52900.0,27.778,27.7983,27.7373,27.7373,52900.0
2009-07-30 11:00:00,40.92,40.93,40.79,40.79,88700.0,27.7441,27.7509,27.6559,27.6559,88700.0
2009-07-30 11:10:00,40.8,40.91,40.77,40.87,48400.0,27.6627,27.7373,27.6424,27.7102,48400.0
2009-07-30 11:20:00,40.86,40.88,40.76,40.79,34800.0,27.7034,27.717,27.6356,27.6559,34800.0
2009-07-30 11:30:00,40.8,40.85,40.76,40.79,44300.0,27.6627,27.6966,27.6356,27.6559,44300.0
2009-07-30 11:40:00,40.8,40.85,40.77,40.85,33300.0,27.6627,27.6966,27.6424,27.6966,33300.0
2009-07-30 11:50:00,40.82,40.86,40.69,40.69,32800.0,27.6763,27.7034,27.5881,27.5881,32800.0
2009-07-30 12:00:00,40.7,40.71,40.67,40.67,43200.0,27.5949,27.6017,27.5746,27.5746,43200.0
2009-07-30 12:10:00,40.67,40.71,40.66,40.69,43800.0,27.5746,27.6017,27.5678,27.5881,43800.0
2009-07-30 12:20:00,40.7,40.71,40.62,40.62,27700.0,27.5949,27.6017,27.5407,27.5407,27700.0
2009-07-30 12:30:00,40.62,40.7,40.6,40.68,41000.0,27.5407,27.5949,27.5271,27.5814,41000.0
2009-07-30 12:40:00,40.69,40.72,40.67,40.68,28000.0,27.5881,27.6085,27.5746,27.5814,28000.0
2009-07-30 12:50:00,40.68,40.7,40.67,40.69,17000.0,27.5814,27.5949,27.5746,27.5881,17000.0
2009-07-30 13:00:00,40.69,40.82,40.67,40.79,62500.0,27.5881,27.6763,27.5746,27.6559,62500.0
2009-07-30 13:10:00,40.79,40.81,40.74,40.75,27300.0,27.6559,27.6695,27.622,27.6288,27300.0
2009-07-30 13:20:00,40.77,40.81,40.74,40.76,24600.0,27.6424,27.6695,27.622,27.6356,24600.0
2009-07-30 13:30:00,40.76,40.85,40.76,40.85,34600.0,27.6356,27.6966,27.6356,27.6966,34600.0
2009-07-30 13:40:00,40.84,40.85,40.75,40.75,44100.0,27.6898,27.6966,27.6288,27.6288,44100.0
2009-07-30 13:50:00,40.76,40.82,40.69,40.7,33900.0,27.6356,27.6763,27.5881,27.5949,33900.0
2009-07-30 14:00:00,40.69,40.73,40.66,40.67,41300.0,27.5881,27.6153,27.5678,27.5746,41300.0
2009-07-30 14:10:00,40.67,40.69,40.63,40.67,29200.0,27.5746,27.5881,27.5475,27.5746,29200.0
2009-07-30 14:20:00,40.67,40.7,40.63,40.69,26600.0,27.5746,27.5949,27.5475,27.5881,26600.0
2009-07-30 14:30:00,40.69,40.7,40.64,40.7,46800.0,27.5881,27.5949,27.5542,27.5949,46800.0
2009-07-30 14:40:00,40.7,40.7,40.67,40.68,36200.0,27.5949,27.5949,27.5746,27.5814,36200.0
2009-07-30 14:50:00,40.69,40.72,40.66,40.66,50500.0,27.5881,27.6085,27.5678,27.5678,50500.0
2009-07-30 15:00:00,40.66,40.74,40.66,40.73,64900.0,27.5678,27.622,27.5678,27.6153,64900.0
2009-07-30 15:10:00,40.73,40.76,40.7,40.75,51400.0,27.6153,27.6356,27.5949,27.6288,51400.0
2009-07-30 15:20:00,40.76,40.79,40.69,40.73,55900.0,27.6356,27.6559,27.5881,27.6153,55900.0
2009-07-30 15:30:00,40.74,40.75,40.51,40.55,87200.0,27.622,27.6288,27.4661,27.4932,87200.0
2009-07-30 15:40:00,40.55,40.56,40.33,40.45,151800.0,27.4932,27.5,27.344,27.4254,151800.0
2009-07-30 15:50:00,40.45,40.52,40.32,40.33,244600.0,27.4254,27.4729,27.3373,27.344,244600.0
2009-07-31 09:30:00,40.35,40.69,40.27,40.65,64500.0,27.3576,27.5881,27.3034,27.561,64500.0
2009-07-31 09:40:00,40.65,40.81,40.54,40.73,56900.0,27.561,27.6695,27.4864,27.6153,56900.0
2009-07-31 09:50:00,40.72,40.76,40.5,40.51,51900.0,27.6085,27.6356,27.4593,27.4661,51900.0
2009-07-31 10:00:00,40.51,40.52,40.16,40.34,163700.0,27.4661,27.4729,27.2288,27.3508,163700.0
2009-07-31 10:10:00,40.35,40.46,40.28,40.3,86000.0,27.3576,27.4322,27.3101,27.3237,86000.0
2009-07-31 10:20:00,40.31,40.44,40.31,40.37,42400.0,27.3305,27.4186,27.3305,27.3712,42400.0
2009-07-31 10:30:00,40.36,40.41,40.29,40.32,36500.0,27.3644,27.3983,27.3169,27.3373,36500.0
2009-07-31 10:40:00,40.33,40.51,40.33,40.37,29700.0,27.344,27.4661,27.344,27.3712,29700.0
2009-07-31 10:50:00,40.37,40.42,40.34,40.37,23900.0,27.3712,27.4051,27.3508,27.3712,23900.0
2009-07-31 11:00:00,40.36,40.45,40.34,40.37,50400.0,27.3644,27.4254,27.3508,27.3712,50400.0
2009-07-31 11:10:00,40.39,40.5,40.39,40.42,54000.0,27.3847,27.4593,27.3847,27.4051,54000.0
2009-07-31 11:20:00,40.43,40.53,40.42,40.45,98200.0,27.4118,27.4796,27.4051,27.4254,98200.0
2009-07-31 11:30:00,40.45,40.51,40.39,40.47,58600.0,27.4254,27.4661,27.3847,27.439,58600.0
2009-07-31 11:40:00,40.48,40.57,40.47,40.5,62300.0,27.4457,27.5068,27.439,27.4593,62300.0
2009-07-31 11:50:00,40.51,40.62,40.49,40.6,54600.0,27.4661,27.5407,27.4525,27.5271,54600.0
2009-07-31 12:00:00,40.6,40.6,40.48,40.51,53800.0,27.5271,27.5271,27.4457,27.4661,53800.0
2009-07-31 12:10:00,40.51,40.52,40.45,40.49,60300.0,27.4661,27.4729,27.4254,27.4525,60300.0
2009-07-31 12:20:00,40.49,40.56,40.49,40.53,35400.0,27.4525,27.5,27.4525,27.4796,35400.0
2009-07-31 12:30:00,40.54,40.55,40.47,40.52,25100.0,27.4864,27.4932,27.439,27.4729,25100.0
2009-07-31 12:40:00,40.51,40.53,40.48,40.52,74800.0,27.4661,27.4796,27.4457,27.4729,74800.0
2009-07-31 12:50:00,40.52,40.55,40.49,40.52,24500.0,27.4729,27.4932,27.4525,27.4729,24500.0
2009-07-31 13:00:00,40.52,40.52,40.48,40.52,39600.0,27.4729,27.4729,27.4457,27.4729,39600.0
2009-07-31 13:10:00,40.51,40.52,40.48,40.49,28200.0,27.4661,27.4729,27.4457,27.4525,28200.0
2009-07-31 13:20:00,40.49,40.55,40.48,40.55,33500.0,27.4525,27.4932,27.4457,27.4932,33500.0
2009-07-31 13:30:00,40.56,40.6,40.55,40.59,30100.0,27.5,27.5271,27.4932,27.5203,30100.0
2009-07-31 13:40:00,40.6,40.66,40.59,40.64,82700.0,27.5271,27.5678,27.5203,27.5542,82700.0
2009-07-31 13:50:00,40.64,40.68,40.61,40.68,38600.0,27.5542,27.5814,27.5339,27.5814,38600.0
2009-07-31 14:00:00,40.69,40.72,40.66,40.71,62500.0,27.5881,27.6085,27.5678,27.6017,62500.0
2009-07-31 14:10:00,40.71,40.8,40.71,40.78,53300.0,27.6017,27.6627,27.6017,27.6492,53300.0
2009-07-31 14:20:00,40.78,40.81,40.74,40.76,50000.0,27.6492,27.6695,27.622,27.6356,50000.0
2009-07-31 14:30:00,40.75,40.79,40.68,40.68,69800.0,27.6288,27.6559,27.5814,27.5814,69800.0
2009-07-31 14:40:00,40.68,40.71,40.64,40.68,62300.0,27.5814,27.6017,27.5542,27.5814,62300.0
2009-07-31 14:50:00,40.67,40.69,40.65,40.66,44300.0,27.5746,27.5881,27.561,27.5678,44300.0
2009-07-31 15:00:00,40.65,40.71,40.62,40.67,56000.0,27.561,27.6017,27.5407,27.5746,56000.0
2009-07-31 15:10:00,40.67,40.74,40.65,40.72,55100.0,27.5746,27.622,27.561,27.6085,55100.0
2009-07-31 15:20:00,40.73,40.83,40.71,40.81,110500.0,27.6153,27.6831,27.6017,27.6695,110500.0
2009-07-31 15:30:00,40.81,40.82,40.72,40.76,224600.0,27.6695,27.6763,27.6085,27.6356,224600.0
2009-07-31 15:40:00,40.77,40.77,40.58,40.6,161300.0,27.6424,27.6424,27.5136,27.5271,161300.0
2009-07-31 15:50:00,40.6,40.66,40.51,40.56,308600.0,27.5271,27.5678,27.4661,27.5,308600.0
2009-08-03 09:30:00,41.24,41.24,40.53,40.89,163700.0,27.961,27.961,27.4796,27.7237,163700.0
2009-08-03 09:40:00,40.89,40.89,40.49,40.58,187900.0,27.7237,27.7237,27.4525,27.5136,187900.0
2009-08-03 09:50:00,40.57,40.59,40.3,40.56,163000.0,27.5068,27.5203,27.3237,27.5,163000.0
2009-08-03 10:00:00,40.53,40.81,40.53,40.62,186700.0,27.4796,27.6695,27.4796,27.5407,186700.0
2009-08-03 10:10:00,40.61,40.82,40.57,40.62,120500.0,27.5339,27.6763,27.5068,27.5407,120500.0
2009-08-03 10:20:00,40.6,40.81,40.58,40.79,89000.0,27.5271,27.6695,27.5136,27.6559,89000.0
2009-08-03 10:30:00,40.81,40.9,40.8,40.84,86100.0,27.6695,27.7305,27.6627,27.6898,86100.0
2009-08-03 10:40:00,40.84,40.84,40.72,40.75,139200.0,27.6898,27.6898,27.6085,27.6288,139200.0
2009-08-03 10:50:00,40.75,40.82,40.7,40.7,63700.0,27.6288,27.6763,27.5949,27.5949,63700.0
2009-08-03 11:00:00,40.7,40.75,40.66,40.74,82000.0,27.5949,27.6288,27.5678,27.622,82000.0
2009-08-03 11:10:00,40.74,40.74,40.56,40.6,72500.0,27.622,27.622,27.5,27.5271,72500.0
2009-08-03 11:20:00,40.61,40.73,40.57,40.69,64600.0,27.5339,27.6153,27.5068,27.5881,64600.0
2009-08-03 11:30:00,40.68,40.74,40.68,40.74,47400.0,27.5814,27.622,27.5814,27.622,47400.0
2009-08-03 11:40:00,40.74,40.83,40.73,40.78,69300.0,27.622,27.6831,27.6153,27.6492,69300.0
2009-08-03 11:50:00,40.78,40.79,40.63,40.65,74700.0,27.6492,27.6559,27.5475,27.561,74700.0
2009-08-03 12:00:00,40.65,40.68,40.62,40.67,70200.0,27.561,27.5814,27.5407,27.5746,70200.0
2009-08-03 12:10:00,40.68,40.7,40.62,40.63,23500.0,27.5814,27.5949,27.5407,27.5475,23500.0
2009-08-03 12:20:00,40.63,40.7,40.62,40.64,35800.0,27.5475,27.5949,27.5407,27.5542,35800.0
2009-08-03 12:30:00,40.65,40.7,40.5,40.55,58800.0,27.561,27.5949,27.4593,27.4932,58800.0
2009-08-03 12:40:00,40.55,40.61,40.53,40.6,35900.0,27.4932,27.5339,27.4796,27.5271,35900.0
2009-08-03 12:50:00,40.6,40.71,40.6,40.68,33100.0,27.5271,27.6017,27.5271,27.5814,33100.0
2009-08-03 13:00:00,40.69,40.73,40.67,40.69,37100.0,27.5881,27.6153,27.5746,27.5881,37100.0
2009-08-03 13:10:00,40.69,40.76,40.66,40.76,46900.0,27.5881,27.6356,27.5678,27.6356,46900.0
2009-08-03 13:20:00,40.76,40.78,40.72,40.73,33600.0,27.6356,27.6492,27.6085,27.6153,33600.0
2009-08-03 13:30:00,40.74,40.79,40.68,40.69,61100.0,27.622,27.6559,27.5814,27.5881,61100.0
2009-08-03 13:40:00,40.69,40.75,40.69,40.7,61400.0,27.5881,27.6288,27.5881,27.5949,61400.0
2009-08-03 13:50:00,40.7,40.7,40.64,40.69,41600.0,27.5949,27.5949,27.5542,27.5881,41600.0
2009-08-03 14:00:00,40.7,40.78,40.7,40.77,73700.0,27.5949,27.6492,27.5949,27.6424,73700.0
2009-08-03 14:10:00,40.78,40.85,40.77,40.78,89900.0,27.6492,27.6966,27.6424,27.6492,89900.0
2009-08-03 14:20:00,40.78,40.84,40.77,40.81,83800.0,27.6492,27.6898,27.6424,27.6695,83800.0
2009-08-03 14:30:00,40.8,40.84,40.75,40.77,125400.0,27.6627,27.6898,27.6288,27.6424,125400.0
2009-08-03 14:40:00,40.78,40.87,40.77,40.85,46700.0,27.6492,27.7102,27.6424,27.6966,46700.0
2009-08-03 14:50:00,40.84,40.86,40.8,40.81,49200.0,27.6898,27.7034,27.6627,27.6695,49200.0
2009-08-03 15:00:00,40.79,40.86,40.77,40.8,63400.0,27.6559,27.7034,27.6424,27.6627,63400.0
2009-08-03 15:10:00,40.8,40.82,40.76,40.82,72500.0,27.6627,27.6763,27.6356,27.6763,72500.0
2009-08-03 15:20:00,40.82,40.88,40.79,40.83,98000.0,27.6763,27.717,27.6559,27.6831,98000.0
2009-08-03 15:30:00,40.83,40.85,40.7,40.71,160500.0,27.6831,27.6966,27.5949,27.6017,160500.0
2009-08-03 15:40:00,40.7,40.73,40.59,40.63,123100.0,27.5949,27.6153,27.5203,27.5475,123100.0
2009-08-03 15:50:00,40.64,40.72,40.63,40.69,148700.0,27.5542,27.6085,27.5475,27.5881,148700.0
2009-08-04 09:30:00,40.6,40.62,40.4,40.53,65200.0,27.5271,27.5407,27.3915,27.4796,65200.0
2009-08-04 09:40:00,40.53,40.59,40.46,40.57,53400.0,27.4796,27.5203,27.4322,27.5068,53400.0
2009-08-04 09:50:00,40.56,40.69,40.5,40.67,45400.0,27.5,27.5881,27.4593,27.5746,45400.0
2009-08-04 10:00:00,40.69,40.82,40.68,40.78,161300.0,27.5881,27.6763,27.5814,27.6492,161300.0
2009-08-04 10:10:00,40.78,40.91,40.73,40.74,87500.0,27.6492,27.7373,27.6153,27.622,87500.0
2009-08-04 10:20:00,40.73,40.75,40.58,40.64,63600.0,27.6153,27.6288,27.5136,27.5542,63600.0
2009-08-04 10:30:00,40.63,40.73,40.58,40.68,54000.0,27.5475,27.6153,27.5136,27.5814,54000.0
2009-08-04 10:40:00,40.67,40.86,40.67,40.8,52600.0,27.5746,27.7034,27.5746,27.6627,52600.0
2009-08-04 10:50:00,40.79,40.82,40.75,40.79,23900.0,27.6559,27.6763,27.6288,27.6559,23900.0
2009-08-04 11:00:00,40.8,40.84,40.7,40.71,63000.0,27.6627,27.6898,27.5949,27.6017,63000.0
2009-08-04 11:10:00,40.71,40.79,40.69,40.77,29000.0,27.6017,27.6559,27.5881,27.6424,29000.0
2009-08-04 11:20:00,40.78,40.81,40.68,40.78,34400.0,27.6492,27.6695,27.5814,27.6492,34400.0
2009-08-04 11:30:00,40.78,40.84,40.74,40.84,39200.0,27.6492,27.6898,27.622,27.6898,39200.0
2009-08-04 11:40:00,40.83,40.95,40.83,40.9,34500.0,27.6831,27.7644,27.6831,27.7305,34500.0
2009-08-04 11:50:00,40.91,40.99,40.84,40.98,23900.0,27.7373,27.7915,27.6898,27.7848,23900.0
2009-08-04 12:00:00,40.98,40.99,40.93,40.99,29500.0,27.7848,27.7915,27.7509,27.7915,29500.0
2009-08-04 12:10:00,41.0,41.04,40.96,41.02,89400.0,27.7983,27.8254,27.7712,27.8119,89400.0
2009-08-04 12:20:00,41.02,41.1,41.0,41.09,45800.0,27.8119,27.8661,27.7983,27.8593,45800.0
2009-08-04 12:30:00,41.08,41.09,41.03,41.03,32700.0,27.8526,27.8593,27.8187,27.8187,32700.0
2009-08-04 12:40:00,41.03,41.05,41.0,41.03,28200.0,27.8187,27.8322,27.7983,27.8187,28200.0
2009-08-04 12:50:00,41.03,41.06,41.0,41.05,19400.0,27.8187,27.839,27.7983,27.8322,19400.0
2009-08-04 13:00:00,41.05,41.06,40.92,40.92,43300.0,27.8322,27.839,27.7441,27.7441,43300.0
2009-08-04 13:10:00,40.92,40.94,40.82,40.83,57900.0,27.7441,27.7576,27.6763,27.6831,57900.0
2009-08-04 13:20:00,40.82,40.86,40.82,40.83,37500.0,27.6763,27.7034,27.6763,27.6831,37500.0
2009-08-04 13:30:00,40.85,40.91,40.84,40.89,34700.0,27.6966,27.7373,27.6898,27.7237,34700.0
2009-08-04 13:40:00,40.88,40.93,40.86,40.88,39700.0,27.717,27.7509,27.7034,27.717,39700.0
2009-08-04 13:50:00,40.88,40.89,40.72,40.73,55100.0,27.717,27.7237,27.6085,27.6153,55100.0
2009-08-04 14:00:00,40.72,40.77,40.66,40.76,80300.0,27.6085,27.6424,27.5678,27.6356,80300.0
2009-08-04 14:10:00,40.76,40.85,40.75,40.83,46000.0,27.6356,27.6966,27.6288,27.6831,46000.0
2009-08-04 14:20:00,40.84,40.85,40.77,40.85,51500.0,27.6898,27.6966,27.6424,27.6966,51500.0
2009-08-04 14:30:00,40.86,40.91,40.84,40.9,25100.0,27.7034,27.7373,27.6898,27.7305,25100.0
2009-08-04 14:40:00,40.88,40.95,40.86,40.86,29100.0,27.717,27.7644,27.7034,27.7034,29100.0
2009-08-04 14:50:00,40.86,40.87,40.79,40.85,44300.0,27.7034,27.7102,27.6559,27.6966,44300.0
2009-08-04 15:00:00,40.85,40.98,40.82,40.97,91600.0,27.6966,27.7848,27.6763,27.778,91600.0
2009-08-04 15:10:00,40.97,40.99,40.89,40.92,56200.0,27.778,27.7915,27.7237,27.7441,56200.0
2009-08-04 15:20:00,40.92,40.97,40.91,40.92,57100.0,27.7441,27.778,27.7373,27.7441,57100.0
2009-08-04 15:30:00,40.92,40.96,40.88,40.93,100000.0,27.7441,27.7712,27.717,27.7509,100000.0
2009-08-04 15:40:00,40.93,41.01,40.92,40.95,129700.0,27.7509,27.8051,27.7441,27.7644,129700.0
2009-08-04 15:50:00,40.96,41.08,40.93,41.03,158900.0,27.7712,27.8526,27.7509,27.8187,158900.0
2009-08-05 09:30:00,41.22,41.34,40.62,40.73,95100.0,27.9475,28.0288,27.5407,27.6153,95100.0
2009-08-05 09:40:00,40.72,40.72,40.45,40.53,84300.0,27.6085,27.6085,27.4254,27.4796,84300.0
2009-08-05 09:50:00,40.5,40.5,40.29,40.32,82300.0,27.4593,27.4593,27.3169,27.3373,82300.0
2009-08-05 10:00:00,40.31,40.31,40.15,40.22,67500.0,27.3305,27.3305,27.222,27.2695,67500.0
2009-08-05 10:10:00,40.22,40.24,39.99,40.05,67800.0,27.2695,27.283,27.1135,27.1542,67800.0
2009-08-05 10:20:00,40.06,40.15,40.04,40.1,54900.0,27.161,27.222,27.1474,27.1881,54900.0
2009-08-05 10:30:00,40.1,40.13,40.01,40.02,43700.0,27.1881,27.2084,27.1271,27.1339,43700.0
2009-08-05 10:40:00,40.03,40.14,40.02,40.08,105700.0,27.1406,27.2152,27.1339,27.1745,105700.0
2009-08-05 10:50:00,40.08,40.13,40.04,40.09,58400.0,27.1745,27.2084,27.1474,27.1813,58400.0
2009-08-05 11:00:00,40.09,40.1,39.99,40.05,69600.0,27.1813,27.1881,27.1135,27.1542,69600.0
2009-08-05 11:10:00,40.06,40.1,39.96,39.98,68300.0,27.161,27.1881,27.0932,27.1067,68300.0
2009-08-05 11:20:00,39.98,39.99,39.93,39.95,67400.0,27.1067,27.1135,27.0728,27.0864,67400.0
2009-08-05 11:30:00,39.94,39.96,39.76,39.81,67100.0,27.0796,27.0932,26.9576,26.9915,67100.0
2009-08-05 11:40:00,39.83,39.87,39.79,39.87,65200.0,27.005,27.0322,26.9779,27.0322,65200.0
2009-08-05 11:50:00,39.87,39.98,39.87,39.98,49200.0,27.0322,27.1067,27.0322,27.1067,49200.0
2009-08-05 12:00:00,39.97,40.03,39.95,39.99,84200.0,27.1,27.1406,27.0864,27.1135,84200.0
2009-08-05 12:10:00,39.98,40.08,39.97,40.07,31500.0,27.1067,27.1745,27.1,27.1678,31500.0
2009-08-05 12:20:00,40.08,40.1,39.96,39.98,36200.0,27.1745,27.1881,27.0932,27.1067,36200.0
2009-08-05 12:30:00,39.97,39.97,39.85,39.88,28500.0,27.1,27.1,27.0186,27.0389,28500.0
2009-08-05 12:40:00,39.88,39.99,39.88,39.99,29300.0,27.0389,27.1135,27.0389,27.1135,29300.0
2009-08-05 12:50:00,39.97,40.03,39.97,40.03,43800.0,27.1,27.1406,27.1,27.1406,43800.0
2009-08-05 13:00:00,40.03,40.09,40.01,40.06,72700.0,27.1406,27.1813,27.1271,27.161,72700.0
2009-08-05 13:10:00,40.05,40.19,40.05,40.18,73000.0,27.1542,27.2491,27.1542,27.2423,73000.0
2009-08-05 13:20:00,40.18,40.35,40.17,40.34,76100.0,27.2423,27.3576,27.2356,27.3508,76100.0
2009-08-05 13:30:00,40.34,40.41,40.34,40.36,188700.0,27.3508,27.3983,27.3508,27.3644,188700.0
2009-08-05 13:40:00,40.37,40.42,40.26,40.31,135900.0,27.3712,27.4051,27.2966,27.3305,135900.0
2009-08-05 13:50:00,40.32,40.4,40.3,40.36,72900.0,27.3373,27.3915,27.3237,27.3644,72900.0
2009-08-05 14:00:00,40.37,40.4,40.32,40.37,44200.0,27.3712,27.3915,27.3373,27.3712,44200.0
2009-08-05 14:10:00,40.38,40.41,40.33,40.36,39000.0,27.3779,27.3983,27.344,27.3644,39000.0
2009-08-05 14:20:00,40.37,40.42,40.35,40.38,32700.0,27.3712,27.4051,27.3576,27.3779,32700.0
2009-08-05 14:30:00,40.38,40.46,40.37,40.46,50500.0,27.3779,27.4322,27.3712,27.4322,50500.0
2009-08-05 14:40:00,40.45,40.62,40.43,40.62,59900.0,27.4254,27.5407,27.4118,27.5407,59900.0
2009-08-05 14:50:00,40.63,40.64,40.52,40.57,49200.0,27.5475,27.5542,27.4729,27.5068,49200.0
2009-08-05 15:00:00,40.57,40.57,40.5,40.55,37000.0,27.5068,27.5068,27.4593,27.4932,37000.0
2009-08-05 15:10:00,40.53,40.58,40.53,40.54,41900.0,27.4796,27.5136,27.4796,27.4864,41900.0
2009-08-05 15:20:00,40.54,40.62,40.51,40.58,85400.0,27.4864,27.5407,27.4661,27.5136,85400.0
2009-08-05 15:30:00,40.59,40.59,40.38,40.42,124300.0,27.5203,27.5203,27.3779,27.4051,124300.0
2009-08-05 15:40:00,40.41,40.46,40.33,40.34,117500.0,27.3983,27.4322,27.344,27.3508,117500.0
2009-08-05 15:50:00,40.33,40.43,40.31,40.39,135300.0,27.344,27.4118,27.3305,27.3847,135300.0
2009-08-06 09:30:00,40.38,40.67,40.25,40.61,49300.0,27.3779,27.5746,27.2898,27.5339,49300.0
2009-08-06 09:40:00,40.65,40.78,40.47,40.47,45700.0,27.561,27.6492,27.439,27.439,45700.0
2009-08-06 09:50:00,40.46,40.64,40.46,40.62,45500.0,27.4322,27.5542,27.4322,27.5407,45500.0
2009-08-06 10:00:00,40.59,40.75,40.54,40.59,99100.0,27.5203,27.6288,27.4864,27.5203,99100.0
2009-08-06 10:10:00,40.59,40.59,40.44,40.52,45600.0,27.5203,27.5203,27.4186,27.4729,45600.0
2009-08-06 10:20:00,40.52,40.58,40.46,40.55,47500.0,27.4729,27.5136,27.4322,27.4932,47500.0
2009-08-06 10:30:00,40.54,40.73,40.53,40.72,47200.0,27.4864,27.6153,27.4796,27.6085,47200.0
2009-08-06 10:40:00,40.71,40.74,40.65,40.72,36600.0,27.6017,27.622,27.561,27.6085,36600.0
2009-08-06 10:50:00,40.71,40.73,40.56,40.58,44000.0,27.6017,27.6153,27.5,27.5136,44000.0
2009-08-06 11:00:00,40.58,40.6,40.45,40.45,78900.0,27.5136,27.5271,27.4254,27.4254,78900.0
2009-08-06 11:10:00,40.46,40.55,40.42,40.51,50800.0,27.4322,27.4932,27.4051,27.4661,50800.0
2009-08-06 11:20:00,40.51,40.53,40.46,40.47,37100.0,27.4661,27.4796,27.4322,27.439,37100.0
2009-08-06 11:30:00,40.48,40.51,40.39,40.51,32800.0,27.4457,27.4661,27.3847,27.4661,32800.0
2009-08-06 11:40:00,40.51,40.51,40.46,40.5,24600.0,27.4661,27.4661,27.4322,27.4593,24600.0
2009-08-06 11:50:00,40.49,40.58,40.48,40.58,18000.0,27.4525,27.5136,27.4457,27.5136,18000.0
2009-08-06 12:00:00,40.57,40.59,40.43,40.46,34500.0,27.5068,27.5203,27.4118,27.4322,34500.0
2009-08-06 12:10:00,40.45,40.53,40.41,40.53,17900.0,27.4254,27.4796,27.3983,27.4796,17900.0
2009-08-06 12:20:00,40.53,40.6,40.52,40.6,23200.0,27.4796,27.5271,27.4729,27.5271,23200.0
2009-08-06 12:30:00,40.59,40.63,40.58,40.61,20900.0,27.5203,27.5475,27.5136,27.5339,20900.0
2009-08-06 12:40:00,40.62,40.75,40.62,40.69,32900.0,27.5407,27.6288,27.5407,27.5881,32900.0
2009-08-06 12:50:00,40.68,40.69,40.6,40.61,31700.0,27.5814,27.5881,27.5271,27.5339,31700.0
2009-08-06 13:00:00,40.62,40.64,40.57,40.63,22200.0,27.5407,27.5542,27.5068,27.5475,22200.0
2009-08-06 13:10:00,40.63,40.65,40.6,40.61,15200.0,27.5475,27.561,27.5271,27.5339,15200.0
2009-08-06 13:20:00,40.62,40.69,40.59,40.64,21800.0,27.5407,27.5881,27.5203,27.5542,21800.0
2009-08-06 13:30:00,40.63,40.73,40.63,40.65,38100.0,27.5475,27.6153,27.5475,27.561,38100.0
2009-08-06 13:40:00,40.65,40.65,40.48,40.5,27200.0,27.561,27.561,27.4457,27.4593,27200.0
2009-08-06 13:50:00,40.49,40.54,40.47,40.48,34600.0,27.4525,27.4864,27.439,27.4457,34600.0
2009-08-06 14:00:00,40.47,40.47,40.3,40.36,56900.0,27.439,27.439,27.3237,27.3644,56900.0
2009-08-06 14:10:00,40.37,40.38,40.3,40.32,34600.0,27.3712,27.3779,27.3237,27.3373,34600.0
2009-08-06 14:20:00,40.31,40.44,40.27,40.38,52000.0,27.3305,27.4186,27.3034,27.3779,52000.0
2009-08-06 14:30:00,40.38,40.47,40.33,40.44,70000.0,27.3779,27.439,27.344,27.4186,70000.0
2009-08-06 14:40:00,40.45,40.47,40.36,40.42,52900.0,27.4254,27.439,27.3644,27.4051,52900.0
2009-08-06 14:50:00,40.42,40.53,40.4,40.44,52500.0,27.4051,27.4796,27.3915,27.4186,52500.0
2009-08-06 15:00:00,40.43,40.47,40.38,40.39,118300.0,27.4118,27.439,27.3779,27.3847,118300.0
2009-08-06 15:10:00,40.4,40.43,40.33,40.42,81900.0,27.3915,27.4118,27.344,27.4051,81900.0
2009-08-06 15:20:00,40.41,40.46,40.36,40.4,84200.0,27.3983,27.4322,27.3644,27.3915,84200.0
2009-08-06 15:30:00,40.41,40.42,40.3,40.33,125900.0,27.3983,27.4051,27.3237,27.344,125900.0
2009-08-06 15:40:00,40.33,40.36,40.26,40.31,198500.0,27.344,27.3644,27.2966,27.3305,198500.0
2009-08-06 15:50:00,40.32,40.38,40.23,40.37,237200.0,27.3373,27.3779,27.2762,27.3712,237200.0
2009-08-07 09:30:00,40.8,40.95,40.61,40.64,52100.0,27.6627,27.7644,27.5339,27.5542,52100.0
2009-08-07 09:40:00,40.65,40.82,40.58,40.82,24600.0,27.561,27.6763,27.5136,27.6763,24600.0
2009-08-07 09:50:00,40.82,40.95,40.67,40.67,56700.0,27.6763,27.7644,27.5746,27.5746,56700.0
2009-08-07 10:00:00,40.67,40.68,40.56,40.59,37200.0,27.5746,27.5814,27.5,27.5203,37200.0
2009-08-07 10:10:00,40.59,40.73,40.56,40.65,71300.0,27.5203,27.6153,27.5,27.561,71300.0
2009-08-07 10:20:00,40.66,40.72,40.52,40.7,38500.0,27.5678,27.6085,27.4729,27.5949,38500.0
2009-08-07 10:30:00,40.71,41.0,40.71,40.98,39800.0,27.6017,27.7983,27.6017,27.7848,39800.0
2009-08-07 10:40:00,40.97,40.99,40.88,40.97,29700.0,27.778,27.7915,27.717,27.778,29700.0
2009-08-07 10:50:00,40.97,41.08,40.94,41.02,37300.0,27.778,27.8526,27.7576,27.8119,37300.0
2009-08-07 11:00:00,41.03,41.17,41.02,41.16,52300.0,27.8187,27.9136,27.8119,27.9068,52300.0
2009-08-07 11:10:00,41.16,41.21,41.07,41.09,33200.0,27.9068,27.9407,27.8458,27.8593,33200.0
2009-08-07 11:20:00,41.1,41.11,41.04,41.05,28000.0,27.8661,27.8729,27.8254,27.8322,28000.0
2009-08-07 11:30:00,41.04,41.12,41.02,41.1,13600.0,27.8254,27.8797,27.8119,27.8661,13600.0
2009-08-07 11:40:00,41.1,41.1,40.91,40.93,27000.0,27.8661,27.8661,27.7373,27.7509,27000.0
2009-08-07 11:50:00,40.93,41.02,40.93,40.99,39600.0,27.7509,27.8119,27.7509,27.7915,39600.0
2009-08-07 12:00:00,41.0,41.01,40.97,40.98,31900.0,27.7983,27.8051,27.778,27.7848,31900.0
2009-08-07 12:10:00,40.98,41.02,40.95,40.98,25000.0,27.7848,27.8119,27.7644,27.7848,25000.0
2009-08-07 12:20:00,40.98,41.01,40.97,40.99,33000.0,27.7848,27.8051,27.778,27.7915,33000.0
2009-08-07 12:30:00,40.99,41.02,40.97,41.0,31300.0,27.7915,27.8119,27.778,27.7983,31300.0
2009-08-07 12:40:00,41.01,41.02,40.99,41.0,28900.0,27.8051,27.8119,27.7915,27.7983,28900.0
2009-08-07 12:50:00,41.0,41.04,40.99,41.02,22800.0,27.7983,27.8254,27.7915,27.8119,22800.0
2009-08-07 13:00:00,41.02,41.09,41.01,41.01,25100.0,27.8119,27.8593,27.8051,27.8051,25100.0
2009-08-07 13:10:00,41.01,41.07,40.99,41.03,29700.0,27.8051,27.8458,27.7915,27.8187,29700.0
2009-08-07 13:20:00,41.03,41.05,40.99,41.03,44600.0,27.8187,27.8322,27.7915,27.8187,44600.0
2009-08-07 13:30:00,41.03,41.14,41.03,41.14,28900.0,27.8187,27.8932,27.8187,27.8932,28900.0
2009-08-07 13:40:00,41.14,41.14,41.09,41.11,21700.0,27.8932,27.8932,27.8593,27.8729,21700.0
2009-08-07 13:50:00,41.11,41.15,41.1,41.14,27000.0,27.8729,27.9,27.8661,27.8932,27000.0
2009-08-07 14:00:00,41.13,41.17,41.13,41.17,26200.0,27.8865,27.9136,27.8865,27.9136,26200.0
2009-08-07 14:10:00,41.17,41.18,41.13,41.13,18200.0,27.9136,27.9204,27.8865,27.8865,18200.0
2009-08-07 14:20:00,41.13,41.19,41.01,41.05,34000.0,27.8865,27.9271,27.8051,27.8322,34000.0
2009-08-07 14:30:00,41.05,41.07,41.0,41.01,16700.0,27.8322,27.8458,27.7983,27.8051,16700.0
2009-08-07 14:40:00,41.02,41.1,41.01,41.08,64100.0,27.8119,27.8661,27.8051,27.8526,64100.0
2009-08-07 14:50:00,41.08,41.09,41.04,41.05,20600.0,27.8526,27.8593,27.8254,27.8322,20600.0
2009-08-07 15:00:00,41.06,41.07,40.97,40.98,47400.0,27.839,27.8458,27.778,27.7848,47400.0
2009-08-07 15:10:00,40.99,41.04,40.97,40.98,36700.0,27.7915,27.8254,27.778,27.7848,36700.0
2009-08-07 15:20:00,40.98,41.03,40.91,41.01,58200.0,27.7848,27.8187,27.7373,27.8051,58200.0
2009-08-07 15:30:00,41.01,41.08,40.97,40.98,72300.0,27.8051,27.8526,27.778,27.7848,72300.0
2009-08-07 15:40:00,40.99,41.07,40.99,41.05,94000.0,27.7915,27.8458,27.7915,27.8322,94000.0
2009-08-07 15:50:00,41.04,41.09,40.96,40.96,174700.0,27.8254,27.8593,27.7712,27.7712,174700.0
2009-08-10 09:30:00,40.86,40.86,40.5,40.56,35800.0,27.7034,27.7034,27.4593,27.5,35800.0
2009-08-10 09:40:00,40.57,40.62,40.42,40.45,24300.0,27.5068,27.5407,27.4051,27.4254,24300.0
2009-08-10 09:50:00,40.46,40.69,40.45,40.65,28600.0,27.4322,27.5881,27.4254,27.561,28600.0
2009-08-10 10:00:00,40.62,40.62,40.5,40.55,20800.0,27.5407,27.5407,27.4593,27.4932,20800.0
2009-08-10 10:10:00,40.56,40.69,40.52,40.52,22200.0,27.5,27.5881,27.4729,27.4729,22200.0
2009-08-10 10:20:00,40.52,40.56,40.39,40.48,85600.0,27.4729,27.5,27.3847,27.4457,85600.0
2009-08-10 10:30:00,40.5,40.5,40.38,40.4,74600.0,27.4593,27.4593,27.3779,27.3915,74600.0
2009-08-10 10:40:00,40.4,40.47,40.36,40.43,80000.0,27.3915,27.439,27.3644,27.4118,80000.0
2009-08-10 10:50:00,40.44,40.46,40.36,40.38,202700.0,27.4186,27.4322,27.3644,27.3779,202700.0
2009-08-10 11:00:00,40.37,40.4,40.3,40.31,56400.0,27.3712,27.3915,27.3237,27.3305,56400.0
2009-08-10 11:10:00,40.31,40.35,40.18,40.2,88900.0,27.3305,27.3576,27.2423,27.2559,88900.0
2009-08-10 11:20:00,40.2,40.22,40.05,40.19,106800.0,27.2559,27.2695,27.1542,27.2491,106800.0
2009-08-10 11:30:00,40.2,40.21,40.15,40.18,49700.0,27.2559,27.2627,27.222,27.2423,49700.0
2009-08-10 11:40:00,40.2,40.21,40.09,40.09,34600.0,27.2559,27.2627,27.1813,27.1813,34600.0
2009-08-10 11:50:00,40.08,40.14,40.08,40.13,45100.0,27.1745,27.2152,27.1745,27.2084,45100.0
2009-08-10 12:00:00,40.13,40.28,40.12,40.15,103200.0,27.2084,27.3101,27.2017,27.222,103200.0
2009-08-10 12:10:00,40.15,40.19,40.09,40.17,31000.0,27.222,27.2491,27.1813,27.2356,31000.0
2009-08-10 12:20:00,40.17,40.19,40.1,40.12,30000.0,27.2356,27.2491,27.1881,27.2017,30000.0
2009-08-10 12:30:00,40.12,40.13,40.09,40.13,31100.0,27.2017,27.2084,27.1813,27.2084,31100.0
2009-08-10 12:40:00,40.13,40.17,40.07,40.1,34700.0,27.2084,27.2356,27.1678,27.1881,34700.0
2009-08-10 12:50:00,40.1,40.13,40.01,40.02,121000.0,27.1881,27.2084,27.1271,27.1339,121000.0
2009-08-10 13:00:00,40.05,40.17,40.03,40.08,102700.0,27.1542,27.2356,27.1406,27.1745,102700.0
2009-08-10 13:10:00,40.08,40.16,40.07,40.07,53600.0,27.1745,27.2288,27.1678,27.1678,53600.0
2009-08-10 13:20:00,40.06,40.12,40.03,40.03,43800.0,27.161,27.2017,27.1406,27.1406,43800.0
2009-08-10 13:30:00,40.04,40.1,40.01,40.05,27600.0,27.1474,27.1881,27.1271,27.1542,27600.0
2009-08-10 13:40:00,40.06,40.1,40.04,40.06,30000.0,27.161,27.1881,27.1474,27.161,30000.0
2009-08-10 13:50:00,40.07,40.08,40.01,40.04,44100.0,27.1678,27.1745,27.1271,27.1474,44100.0
2009-08-10 14:00:00,40.03,40.06,39.94,39.97,74500.0,27.1406,27.161,27.0796,27.1,74500.0
2009-08-10 14:10:00,39.97,39.98,39.85,39.86,49700.0,27.1,27.1067,27.0186,27.0254,49700.0
2009-08-10 14:20:00,39.85,39.89,39.8,39.89,43000.0,27.0186,27.0457,26.9847,27.0457,43000.0
2009-08-10 14:30:00,39.89,39.93,39.87,39.93,29900.0,27.0457,27.0728,27.0322,27.0728,29900.0
2009-08-10 14:40:00,39.93,39.98,39.9,39.9,38200.0,27.0728,27.1067,27.0525,27.0525,38200.0
2009-08-10 14:50:00,39.9,39.92,39.81,39.9,75600.0,27.0525,27.0661,26.9915,27.0525,75600.0
2009-08-10 15:00:00,39.9,40.02,39.89,39.97,64600.0,27.0525,27.1339,27.0457,27.1,64600.0
2009-08-10 15:10:00,39.97,40.02,39.94,39.99,39900.0,27.1,27.1339,27.0796,27.1135,39900.0
2009-08-10 15:20:00,39.98,40.02,39.96,39.99,60900.0,27.1067,27.1339,27.0932,27.1135,60900.0
2009-08-10 15:30:00,39.98,40.02,39.97,40.0,67100.0,27.1067,27.1339,27.1,27.1203,67100.0
2009-08-10 15:40:00,40.0,40.11,40.0,40.08,113400.0,27.1203,27.1949,27.1203,27.1745,113400.0
2009-08-10 15:50:00,40.08,40.09,40.03,40.08,218100.0,27.1745,27.1813,27.1406,27.1745,218100.0
2009-08-11 09:30:00,40.05,40.13,39.8,39.83,74300.0,27.1542,27.2084,26.9847,27.005,74300.0
2009-08-11 09:40:00,39.83,39.98,39.7,39.71,75900.0,27.005,27.1067,26.9169,26.9237,75900.0
2009-08-11 09:50:00,39.7,39.8,39.7,39.74,31600.0,26.9169,26.9847,26.9169,26.944,31600.0
2009-08-11 10:00:00,39.77,39.77,39.56,39.68,48900.0,26.9644,26.9644,26.822,26.9033,48900.0
2009-08-11 10:10:00,39.7,39.83,39.7,39.74,61900.0,26.9169,27.005,26.9169,26.944,61900.0
2009-08-11 10:20:00,39.74,39.79,39.69,39.73,94000.0,26.944,26.9779,26.9101,26.9372,94000.0
2009-08-11 10:30:00,39.72,39.77,39.62,39.66,45800.0,26.9305,26.9644,26.8627,26.8898,45800.0
2009-08-11 10:40:00,39.64,39.69,39.61,39.64,25100.0,26.8762,26.9101,26.8559,26.8762,25100.0
2009-08-11 10:50:00,39.64,39.74,39.64,39.73,21200.0,26.8762,26.944,26.8762,26.9372,21200.0
2009-08-11 11:00:00,39.72,39.75,39.59,39.65,50900.0,26.9305,26.9508,26.8423,26.883,50900.0
2009-08-11 11:10:00,39.65,39.68,39.57,39.62,41500.0,26.883,26.9033,26.8288,26.8627,41500.0
2009-08-11 11:20:00,39.62,39.66,39.58,39.65,44800.0,26.8627,26.8898,26.8355,26.883,44800.0
2009-08-11 11:30:00,39.66,39.67,39.55,39.55,43900.0,26.8898,26.8966,26.8152,26.8152,43900.0
2009-08-11 11:40:00,39.55,39.56,39.5,39.53,61100.0,26.8152,26.822,26.7813,26.8016,61100.0
2009-08-11 11:50:00,39.54,39.66,39.53,39.63,28500.0,26.8084,26.8898,26.8016,26.8694,28500.0
2009-08-11 12:00:00,39.62,39.68,39.6,39.68,24000.0,26.8627,26.9033,26.8491,26.9033,24000.0
2009-08-11 12:10:00,39.66,39.79,39.65,39.79,32600.0,26.8898,26.9779,26.883,26.9779,32600.0
2009-08-11 12:20:00,39.78,39.83,39.7,39.73,39600.0,26.9711,27.005,26.9169,26.9372,39600.0
2009-08-11 12:30:00,39.73,39.79,39.73,39.78,15600.0,26.9372,26.9779,26.9372,26.9711,15600.0
2009-08-11 12:40:00,39.77,39.79,39.72,39.72,18700.0,26.9644,26.9779,26.9305,26.9305,18700.0
2009-08-11 12:50:00,39.72,39.73,39.67,39.72,17300.0,26.9305,26.9372,26.8966,26.9305,17300.0
2009-08-11 13:00:00,39.72,39.8,39.72,39.78,16400.0,26.9305,26.9847,26.9305,26.9711,16400.0
2009-08-11 13:10:00,39.77,39.83,39.76,39.79,61600.0,26.9644,27.005,26.9576,26.9779,61600.0
2009-08-11 13:20:00,39.79,39.82,39.77,39.77,37900.0,26.9779,26.9983,26.9644,26.9644,37900.0
2009-08-11 13:30:00,39.78,39.87,39.77,39.82,47700.0,26.9711,27.0322,26.9644,26.9983,47700.0
2009-08-11 13:40:00,39.83,39.85,39.81,39.84,14000.0,27.005,27.0186,26.9915,27.0118,14000.0
2009-08-11 13:50:00,39.83,39.9,39.83,39.87,12100.0,27.005,27.0525,27.005,27.0322,12100.0
2009-08-11 14:00:00,39.88,40.0,39.88,39.98,38600.0,27.0389,27.1203,27.0389,27.1067,38600.0
2009-08-11 14:10:00,39.98,40.01,39.97,39.98,27400.0,27.1067,27.1271,27.1,27.1067,27400.0
2009-08-11 14:20:00,39.98,40.01,39.94,40.0,34900.0,27.1067,27.1271,27.0796,27.1203,34900.0
2009-08-11 14:30:00,40.0,40.01,39.93,39.94,23500.0,27.1203,27.1271,27.0728,27.0796,23500.0
2009-08-11 14:40:00,39.94,39.94,39.86,39.88,32600.0,27.0796,27.0796,27.0254,27.0389,32600.0
2009-08-11 14:50:00,39.88,39.99,39.88,39.98,68000.0,27.0389,27.1135,27.0389,27.1067,68000.0
2009-08-11 15:00:00,39.98,40.0,39.93,39.96,43100.0,27.1067,27.1203,27.0728,27.0932,43100.0
2009-08-11 15:10:00,39.96,39.96,39.89,39.95,31300.0,27.0932,27.0932,27.0457,27.0864,31300.0
2009-08-11 15:20:00,39.96,40.0,39.91,39.98,34600.0,27.0932,27.1203,27.0593,27.1067,34600.0
2009-08-11 15:30:00,39.98,40.0,39.93,39.98,71400.0,27.1067,27.1203,27.0728,27.1067,71400.0
2009-08-11 15:40:00,39.99,40.03,39.95,39.99,115000.0,27.1135,27.1406,27.0864,27.1135,115000.0
2009-08-11 15:50:00,40.0,40.01,39.92,39.92,305900.0,27.1203,27.1271,27.0661,27.0661,305900.0
2009-08-12 09:30:00,39.85,40.21,39.8,40.19,50000.0,27.0186,27.2627,26.9847,27.2491,50000.0
2009-08-12 09:40:00,40.19,40.33,40.18,40.28,52400.0,27.2491,27.344,27.2423,27.3101,52400.0
2009-08-12 09:50:00,40.28,40.39,40.28,40.36,39700.0,27.3101,27.3847,27.3101,27.3644,39700.0
2009-08-12 10:00:00,40.39,40.43,40.36,40.42,48800.0,27.3847,27.4118,27.3644,27.4051,48800.0
2009-08-12 10:10:00,40.41,40.56,40.38,40.46,46600.0,27.3983,27.5,27.3779,27.4322,46600.0
2009-08-12 10:20:00,40.48,40.57,40.45,40.52,52700.0,27.4457,27.5068,27.4254,27.4729,52700.0
2009-08-12 10:30:00,40.52,40.52,40.46,40.48,46900.0,27.4729,27.4729,27.4322,27.4457,46900.0
2009-08-12 10:40:00,40.48,40.53,40.46,40.5,39400.0,27.4457,27.4796,27.4322,27.4593,39400.0
2009-08-12 10:50:00,40.5,40.57,40.49,40.55,35900.0,27.4593,27.5068,27.4525,27.4932,35900.0
2009-08-12 11:00:00,40.55,40.56,40.48,40.51,23700.0,27.4932,27.5,27.4457,27.4661,23700.0
2009-08-12 11:10:00,40.5,40.58,40.5,40.57,29200.0,27.4593,27.5136,27.4593,27.5068,29200.0
2009-08-12 11:20:00,40.56,40.59,40.56,40.58,29700.0,27.5,27.5203,27.5,27.5136,29700.0
2009-08-12 11:30:00,40.58,40.64,40.56,40.63,29600.0,27.5136,27.5542,27.5,27.5475,29600.0
2009-08-12 11:40:00,40.63,40.63,40.58,40.6,29500.0,27.5475,27.5475,27.5136,27.5271,29500.0
2009-08-12 11:50:00,40.6,40.6,40.54,40.58,23200.0,27.5271,27.5271,27.4864,27.5136,23200.0
2009-08-12 12:00:00,40.57,40.6,40.57,40.6,17300.0,27.5068,27.5271,27.5068,27.5271,17300.0
2009-08-12 12:10:00,40.59,40.59,40.54,40.57,31800.0,27.5203,27.5203,27.4864,27.5068,31800.0
2009-08-12 12:20:00,40.56,40.58,40.51,40.58,25900.0,27.5,27.5136,27.4661,27.5136,25900.0
2009-08-12 12:30:00,40.58,40.62,40.56,40.62,29800.0,27.5136,27.5407,27.5,27.5407,29800.0
2009-08-12 12:40:00,40.62,40.65,40.6,40.64,22000.0,27.5407,27.561,27.5271,27.5542,22000.0
2009-08-12 12:50:00,40.65,40.74,40.64,40.74,39400.0,27.561,27.622,27.5542,27.622,39400.0
2009-08-12 13:00:00,40.74,40.78,40.67,40.78,36600.0,27.622,27.6492,27.5746,27.6492,36600.0
2009-08-12 13:10:00,40.78,40.84,40.77,40.77,75700.0,27.6492,27.6898,27.6424,27.6424,75700.0
2009-08-12 13:20:00,40.77,40.81,40.76,40.78,62900.0,27.6424,27.6695,27.6356,27.6492,62900.0
2009-08-12 13:30:00,40.77,40.79,40.73,40.73,31000.0,27.6424,27.6559,27.6153,27.6153,31000.0
2009-08-12 13:40:00,40.73,40.75,40.68,40.72,27900.0,27.6153,27.6288,27.5814,27.6085,27900.0
2009-08-12 13:50:00,40.73,40.77,40.69,40.74,30000.0,27.6153,27.6424,27.5881,27.622,30000.0
2009-08-12 14:00:00,40.74,40.77,40.72,40.74,28400.0,27.622,27.6424,27.6085,27.622,28400.0
2009-08-12 14:10:00,40.75,40.87,40.64,40.64,66500.0,27.6288,27.7102,27.5542,27.5542,66500.0
2009-08-12 14:20:00,40.65,40.81,40.64,40.68,63000.0,27.561,27.6695,27.5542,27.5814,63000.0
2009-08-12 14:30:00,40.66,40.75,40.61,40.71,69700.0,27.5678,27.6288,27.5339,27.6017,69700.0
2009-08-12 14:40:00,40.72,40.82,40.69,40.81,84400.0,27.6085,27.6763,27.5881,27.6695,84400.0
2009-08-12 14:50:00,40.81,41.1,40.78,41.1,134600.0,27.6695,27.8661,27.6492,27.8661,134600.0
2009-08-12 15:00:00,41.1,41.18,41.0,41.17,102200.0,27.8661,27.9204,27.7983,27.9136,102200.0
2009-08-12 15:10:00,41.16,41.29,41.15,41.25,137900.0,27.9068,27.9949,27.9,27.9678,137900.0
2009-08-12 15:20:00,41.25,41.31,41.13,41.29,95600.0,27.9678,28.0085,27.8865,27.9949,95600.0
2009-08-12 15:30:00,41.29,41.35,41.21,41.33,112700.0,27.9949,28.0356,27.9407,28.0221,112700.0
2009-08-12 15:40:00,41.35,41.39,41.01,41.05,256300.0,28.0356,28.0627,27.8051,27.8322,256300.0
2009-08-12 15:50:00,41.04,41.09,40.85,40.9,370800.0,27.8254,27.8593,27.6966,27.7305,370800.0
2009-08-13 09:30:00,41.04,41.49,40.83,41.2,25700.0,27.8254,28.1305,27.6831,27.9339,25700.0
2009-08-13 09:40:00,41.2,41.29,41.19,41.2,45900.0,27.9339,27.9949,27.9271,27.9339,45900.0
2009-08-13 09:50:00,41.2,41.23,40.86,40.99,23400.0,27.9339,27.9543,27.7034,27.7915,23400.0
2009-08-13 10:00:00,40.99,41.38,40.92,41.3,149000.0,27.7915,28.056,27.7441,28.0017,149000.0
2009-08-13 10:10:00,41.31,41.33,41.15,41.26,88900.0,28.0085,28.0221,27.9,27.9746,88900.0
2009-08-13 10:20:00,41.26,41.28,41.18,41.22,68500.0,27.9746,27.9882,27.9204,27.9475,68500.0
2009-08-13 10:30:00,41.24,41.49,41.03,41.48,83900.0,27.961,28.1305,27.8187,28.1238,83900.0
2009-08-13 10:40:00,41.48,41.54,41.39,41.45,122600.0,28.1238,28.1644,28.0627,28.1034,122600.0
2009-08-13 10:50:00,41.47,41.62,41.44,41.56,49000.0,28.117,28.2187,28.0966,28.178,49000.0
2009-08-13 11:00:00,41.56,41.66,41.46,41.6,68600.0,28.178,28.2458,28.1102,28.2051,68600.0
2009-08-13 11:10:00,41.61,41.61,41.47,41.47,45400.0,28.2119,28.2119,28.117,28.117,45400.0
2009-08-13 11:20:00,41.47,41.47,41.31,41.36,63200.0,28.117,28.117,28.0085,28.0424,63200.0
2009-08-13 11:30:00,41.38,41.49,41.34,41.49,48600.0,28.056,28.1305,28.0288,28.1305,48600.0
2009-08-13 11:40:00,41.49,41.52,41.49,41.49,63800.0,28.1305,28.1509,28.1305,28.1305,63800.0
2009-08-13 11:50:00,41.49,41.53,41.46,41.51,35100.0,28.1305,28.1577,28.1102,28.1441,35100.0
2009-08-13 12:00:00,41.52,41.63,41.5,41.62,38000.0,28.1509,28.2255,28.1373,28.2187,38000.0
2009-08-13 12:10:00,41.61,41.62,41.56,41.59,82800.0,28.2119,28.2187,28.178,28.1983,82800.0
2009-08-13 12:20:00,41.59,41.59,41.5,41.53,49000.0,28.1983,28.1983,28.1373,28.1577,49000.0
2009-08-13 12:30:00,41.53,41.56,41.51,41.56,24500.0,28.1577,28.178,28.1441,28.178,24500.0
2009-08-13 12:40:00,41.56,41.6,41.54,41.59,47800.0,28.178,28.2051,28.1644,28.1983,47800.0
2009-08-13 12:50:00,41.6,41.6,41.56,41.6,56200.0,28.2051,28.2051,28.178,28.2051,56200.0
2009-08-13 13:00:00,41.6,41.72,41.59,41.6,65800.0,28.2051,28.2865,28.1983,28.2051,65800.0
2009-08-13 13:10:00,41.6,41.61,41.5,41.54,75500.0,28.2051,28.2119,28.1373,28.1644,75500.0
2009-08-13 13:20:00,41.55,41.58,41.53,41.54,58800.0,28.1712,28.1916,28.1577,28.1644,58800.0
2009-08-13 13:30:00,41.54,41.58,41.54,41.58,35300.0,28.1644,28.1916,28.1644,28.1916,35300.0
2009-08-13 13:40:00,41.58,41.6,41.57,41.6,39100.0,28.1916,28.2051,28.1848,28.2051,39100.0
2009-08-13 13:50:00,41.59,41.62,41.55,41.59,121200.0,28.1983,28.2187,28.1712,28.1983,121200.0
2009-08-13 14:00:00,41.59,41.6,41.5,41.51,86200.0,28.1983,28.2051,28.1373,28.1441,86200.0
2009-08-13 14:10:00,41.51,41.54,41.46,41.51,127900.0,28.1441,28.1644,28.1102,28.1441,127900.0
2009-08-13 14:20:00,41.51,41.64,41.5,41.64,98000.0,28.1441,28.2322,28.1373,28.2322,98000.0
2009-08-13 14:30:00,41.63,41.73,41.63,41.72,106800.0,28.2255,28.2933,28.2255,28.2865,106800.0
2009-08-13 14:40:00,41.73,41.81,41.71,41.77,108600.0,28.2933,28.3475,28.2797,28.3204,108600.0
2009-08-13 14:50:00,41.77,41.8,41.66,41.66,58500.0,28.3204,28.3407,28.2458,28.2458,58500.0
2009-08-13 15:00:00,41.66,41.73,41.65,41.72,104800.0,28.2458,28.2933,28.239,28.2865,104800.0
2009-08-13 15:10:00,41.71,41.86,41.71,41.84,130800.0,28.2797,28.3814,28.2797,28.3678,130800.0
2009-08-13 15:20:00,41.83,41.9,41.81,41.89,114200.0,28.3611,28.4085,28.3475,28.4017,114200.0
2009-08-13 15:30:00,41.89,41.95,41.89,41.94,137300.0,28.4017,28.4424,28.4017,28.4356,137300.0
2009-08-13 15:40:00,41.94,42.0,41.9,41.93,210700.0,28.4356,28.4763,28.4085,28.4289,210700.0
2009-08-13 15:50:00,41.93,42.0,41.9,42.0,330700.0,28.4289,28.4763,28.4085,28.4763,330700.0
2009-08-14 09:30:00,42.0,42.0,41.76,41.82,87200.0,28.4763,28.4763,28.3136,28.3543,87200.0
2009-08-14 09:40:00,41.81,41.84,41.65,41.69,66100.0,28.3475,28.3678,28.239,28.2661,66100.0
2009-08-14 09:50:00,41.7,41.72,41.45,41.51,85500.0,28.2729,28.2865,28.1034,28.1441,85500.0
2009-08-14 10:00:00,41.5,41.51,41.2,41.32,92400.0,28.1373,28.1441,27.9339,28.0153,92400.0
2009-08-14 10:10:00,41.31,41.34,41.06,41.13,91000.0,28.0085,28.0288,27.839,27.8865,91000.0
2009-08-14 10:20:00,41.12,41.21,41.03,41.13,70600.0,27.8797,27.9407,27.8187,27.8865,70600.0
2009-08-14 10:30:00,41.12,41.17,40.97,40.98,64000.0,27.8797,27.9136,27.778,27.7848,64000.0
2009-08-14 10:40:00,40.99,41.07,40.96,40.99,80800.0,27.7915,27.8458,27.7712,27.7915,80800.0
2009-08-14 10:50:00,40.99,41.04,40.92,41.0,52400.0,27.7915,27.8254,27.7441,27.7983,52400.0
2009-08-14 11:00:00,41.0,41.03,40.92,41.0,32700.0,27.7983,27.8187,27.7441,27.7983,32700.0
2009-08-14 11:10:00,41.01,41.02,40.91,40.94,42400.0,27.8051,27.8119,27.7373,27.7576,42400.0
2009-08-14 11:20:00,40.95,41.04,40.86,40.86,32400.0,27.7644,27.8254,27.7034,27.7034,32400.0
2009-08-14 11:30:00,40.86,41.01,40.77,41.01,62400.0,27.7034,27.8051,27.6424,27.8051,62400.0
2009-08-14 11:40:00,41.01,41.04,40.99,41.01,36100.0,27.8051,27.8254,27.7915,27.8051,36100.0
2009-08-14 11:50:00,41.01,41.12,40.97,41.08,46800.0,27.8051,27.8797,27.778,27.8526,46800.0
2009-08-14 12:00:00,41.08,41.1,41.02,41.08,37700.0,27.8526,27.8661,27.8119,27.8526,37700.0
2009-08-14 12:10:00,41.09,41.15,41.08,41.14,31600.0,27.8593,27.9,27.8526,27.8932,31600.0
2009-08-14 12:20:00,41.14,41.15,41.1,41.1,26000.0,27.8932,27.9,27.8661,27.8661,26000.0
2009-08-14 12:30:00,41.1,41.12,41.05,41.12,17100.0,27.8661,27.8797,27.8322,27.8797,17100.0
2009-08-14 12:40:00,41.12,41.15,41.1,41.11,32300.0,27.8797,27.9,27.8661,27.8729,32300.0
2009-08-14 12:50:00,41.1,41.25,41.09,41.24,56700.0,27.8661,27.9678,27.8593,27.961,56700.0
2009-08-14 13:00:00,41.24,41.28,41.21,41.23,63400.0,27.961,27.9882,27.9407,27.9543,63400.0
2009-08-14 13:10:00,41.23,41.24,41.14,41.19,34200.0,27.9543,27.961,27.8932,27.9271,34200.0
2009-08-14 13:20:00,41.2,41.22,41.14,41.15,28800.0,27.9339,27.9475,27.8932,27.9,28800.0
2009-08-14 13:30:00,41.13,41.15,41.1,41.11,22100.0,27.8865,27.9,27.8661,27.8729,22100.0
2009-08-14 13:40:00,41.12,41.13,41.07,41.07,24100.0,27.8797,27.8865,27.8458,27.8458,24100.0
2009-08-14 13:50:00,41.07,41.08,41.01,41.05,18700.0,27.8458,27.8526,27.8051,27.8322,18700.0
2009-08-14 14:00:00,41.05,41.06,41.01,41.01,27500.0,27.8322,27.839,27.8051,27.8051,27500.0
2009-08-14 14:10:00,41.01,41.09,40.98,41.05,34900.0,27.8051,27.8593,27.7848,27.8322,34900.0
2009-08-14 14:20:00,41.05,41.07,41.01,41.06,38300.0,27.8322,27.8458,27.8051,27.839,38300.0
2009-08-14 14:30:00,41.06,41.09,41.03,41.09,37900.0,27.839,27.8593,27.8187,27.8593,37900.0
2009-08-14 14:40:00,41.08,41.14,41.06,41.13,26500.0,27.8526,27.8932,27.839,27.8865,26500.0
2009-08-14 14:50:00,41.12,41.13,41.07,41.1,25000.0,27.8797,27.8865,27.8458,27.8661,25000.0
2009-08-14 15:00:00,41.11,41.13,41.08,41.09,38900.0,27.8729,27.8865,27.8526,27.8593,38900.0
2009-08-14 15:10:00,41.1,41.1,41.03,41.09,42700.0,27.8661,27.8661,27.8187,27.8593,42700.0
2009-08-14 15:20:00,41.08,41.08,41.04,41.04,55500.0,27.8526,27.8526,27.8254,27.8254,55500.0
2009-08-14 15:30:00,41.04,41.17,41.04,41.14,99200.0,27.8254,27.9136,27.8254,27.8932,99200.0
2009-08-14 15:40:00,41.15,41.24,41.09,41.2,127300.0,27.9,27.961,27.8593,27.9339,127300.0
2009-08-14 15:50:00,41.2,41.29,41.2,41.29,195100.0,27.9339,27.9949,27.9339,27.9949,195100.0
2009-08-17 09:30:00,40.42,40.79,40.12,40.18,183300.0,27.4051,27.6559,27.2017,27.2423,183300.0
2009-08-17 09:40:00,40.18,40.18,39.84,39.96,99000.0,27.2423,27.2423,27.0118,27.0932,99000.0
2009-08-17 09:50:00,39.95,40.21,39.94,40.14,53700.0,27.0864,27.2627,27.0796,27.2152,53700.0
2009-08-17 10:00:00,40.12,40.23,40.0,40.17,57900.0,27.2017,27.2762,27.1203,27.2356,57900.0
2009-08-17 10:10:00,40.17,40.17,40.02,40.11,61100.0,27.2356,27.2356,27.1339,27.1949,61100.0
2009-08-17 10:20:00,40.1,40.2,40.07,40.14,30200.0,27.1881,27.2559,27.1678,27.2152,30200.0
2009-08-17 10:30:00,40.15,40.15,39.97,40.01,44000.0,27.222,27.222,27.1,27.1271,44000.0
2009-08-17 10:40:00,40.01,40.09,39.98,40.01,36400.0,27.1271,27.1813,27.1067,27.1271,36400.0
2009-08-17 10:50:00,40.01,40.06,39.97,40.01,54100.0,27.1271,27.161,27.1,27.1271,54100.0
2009-08-17 11:00:00,40.01,40.01,39.92,39.96,42000.0,27.1271,27.1271,27.0661,27.0932,42000.0
2009-08-17 11:10:00,39.95,39.99,39.85,39.86,44400.0,27.0864,27.1135,27.0186,27.0254,44400.0
2009-08-17 11:20:00,39.86,40.01,39.85,40.01,51000.0,27.0254,27.1271,27.0186,27.1271,51000.0
2009-08-17 11:30:00,40.0,40.01,39.96,40.0,33600.0,27.1203,27.1271,27.0932,27.1203,33600.0
2009-08-17 11:40:00,40.0,40.01,39.98,40.0,97300.0,27.1203,27.1271,27.1067,27.1203,97300.0
2009-08-17 11:50:00,40.01,40.17,39.99,40.1,76400.0,27.1271,27.2356,27.1135,27.1881,76400.0
2009-08-17 12:00:00,40.1,40.14,40.02,40.04,37400.0,27.1881,27.2152,27.1339,27.1474,37400.0
2009-08-17 12:10:00,40.04,40.16,40.03,40.15,35100.0,27.1474,27.2288,27.1406,27.222,35100.0
2009-08-17 12:20:00,40.14,40.18,40.13,40.16,30300.0,27.2152,27.2423,27.2084,27.2288,30300.0
2009-08-17 12:30:00,40.15,40.16,40.12,40.14,27500.0,27.222,27.2288,27.2017,27.2152,27500.0
2009-08-17 12:40:00,40.14,40.18,40.12,40.15,27800.0,27.2152,27.2423,27.2017,27.222,27800.0
2009-08-17 12:50:00,40.14,40.15,40.1,40.12,44100.0,27.2152,27.222,27.1881,27.2017,44100.0
2009-08-17 13:00:00,40.12,40.13,40.0,40.03,31600.0,27.2017,27.2084,27.1203,27.1406,31600.0
2009-08-17 13:10:00,40.03,40.07,40.01,40.07,20600.0,27.1406,27.1678,27.1271,27.1678,20600.0
2009-08-17 13:20:00,40.07,40.11,40.04,40.1,26100.0,27.1678,27.1949,27.1474,27.1881,26100.0
2009-08-17 13:30:00,40.1,40.11,40.03,40.03,19300.0,27.1881,27.1949,27.1406,27.1406,19300.0
2009-08-17 13:40:00,40.03,40.11,40.0,40.07,22500.0,27.1406,27.1949,27.1203,27.1678,22500.0
2009-08-17 13:50:00,40.09,40.19,40.08,40.18,24700.0,27.1813,27.2491,27.1745,27.2423,24700.0
2009-08-17 14:00:00,40.16,40.17,40.1,40.13,147700.0,27.2288,27.2356,27.1881,27.2084,147700.0
2009-08-17 14:10:00,40.12,40.19,40.11,40.18,21800.0,27.2017,27.2491,27.1949,27.2423,21800.0
2009-08-17 14:20:00,40.19,40.24,40.15,40.22,21300.0,27.2491,27.283,27.222,27.2695,21300.0
2009-08-17 14:30:00,40.22,40.23,40.16,40.17,14600.0,27.2695,27.2762,27.2288,27.2356,14600.0
2009-08-17 14:40:00,40.16,40.18,40.15,40.17,32400.0,27.2288,27.2423,27.222,27.2356,32400.0
2009-08-17 14:50:00,40.17,40.24,40.15,40.22,82600.0,27.2356,27.283,27.222,27.2695,82600.0
2009-08-17 15:00:00,40.22,40.27,40.19,40.23,66300.0,27.2695,27.3034,27.2491,27.2762,66300.0
2009-08-17 15:10:00,40.23,40.24,40.15,40.24,49600.0,27.2762,27.283,27.222,27.283,49600.0
2009-08-17 15:20:00,40.23,40.25,40.16,40.19,92200.0,27.2762,27.2898,27.2288,27.2491,92200.0
2009-08-17 15:30:00,40.18,40.23,40.16,40.17,78000.0,27.2423,27.2762,27.2288,27.2356,78000.0
2009-08-17 15:40:00,40.17,40.29,40.12,40.25,174800.0,27.2356,27.3169,27.2017,27.2898,174800.0
2009-08-17 15:50:00,40.24,40.27,40.17,40.18,153000.0,27.283,27.3034,27.2356,27.2423,153000.0
2009-08-18 09:30:00,40.26,40.77,40.06,40.7,93600.0,27.2966,27.6424,27.161,27.5949,93600.0
2009-08-18 09:40:00,40.7,40.71,40.58,40.58,69300.0,27.5949,27.6017,27.5136,27.5136,69300.0
2009-08-18 09:50:00,40.57,40.66,40.5,40.6,28300.0,27.5068,27.5678,27.4593,27.5271,28300.0
2009-08-18 10:00:00,40.58,40.79,40.58,40.73,80300.0,27.5136,27.6559,27.5136,27.6153,80300.0
2009-08-18 10:10:00,40.74,40.74,40.6,40.61,34400.0,27.622,27.622,27.5271,27.5339,34400.0
2009-08-18 10:20:00,40.61,40.63,40.44,40.49,33600.0,27.5339,27.5475,27.4186,27.4525,33600.0
2009-08-18 10:30:00,40.48,40.6,40.45,40.59,41000.0,27.4457,27.5271,27.4254,27.5203,41000.0
2009-08-18 10:40:00,40.59,40.69,40.59,40.62,80000.0,27.5203,27.5881,27.5203,27.5407,80000.0
2009-08-18 10:50:00,40.64,40.64,40.59,40.62,33000.0,27.5542,27.5542,27.5203,27.5407,33000.0
2009-08-18 11:00:00,40.6,40.65,40.6,40.63,36200.0,27.5271,27.561,27.5271,27.5475,36200.0
2009-08-18 11:10:00,40.65,40.75,40.65,40.72,50000.0,27.561,27.6288,27.561,27.6085,50000.0
2009-08-18 11:20:00,40.72,40.77,40.71,40.77,27200.0,27.6085,27.6424,27.6017,27.6424,27200.0
2009-08-18 11:30:00,40.78,40.87,40.78,40.84,51100.0,27.6492,27.7102,27.6492,27.6898,51100.0
2009-08-18 11:40:00,40.83,40.85,40.77,40.78,29500.0,27.6831,27.6966,27.6424,27.6492,29500.0
2009-08-18 11:50:00,40.78,40.85,40.77,40.81,49300.0,27.6492,27.6966,27.6424,27.6695,49300.0
2009-08-18 12:00:00,40.82,40.91,40.82,40.88,54100.0,27.6763,27.7373,27.6763,27.717,54100.0
2009-08-18 12:10:00,40.87,40.9,40.85,40.88,16400.0,27.7102,27.7305,27.6966,27.717,16400.0
2009-08-18 12:20:00,40.87,40.9,40.86,40.88,26100.0,27.7102,27.7305,27.7034,27.717,26100.0
2009-08-18 12:30:00,40.89,40.95,40.89,40.95,48500.0,27.7237,27.7644,27.7237,27.7644,48500.0
2009-08-18 12:40:00,40.94,41.02,40.92,41.01,51400.0,27.7576,27.8119,27.7441,27.8051,51400.0
2009-08-18 12:50:00,41.01,41.02,40.94,40.97,36700.0,27.8051,27.8119,27.7576,27.778,36700.0
2009-08-18 13:00:00,40.98,41.01,40.94,40.95,29200.0,27.7848,27.8051,27.7576,27.7644,29200.0
2009-08-18 13:10:00,40.95,40.95,40.9,40.94,20800.0,27.7644,27.7644,27.7305,27.7576,20800.0
2009-08-18 13:20:00,40.95,41.03,40.94,41.02,29500.0,27.7644,27.8187,27.7576,27.8119,29500.0
2009-08-18 13:30:00,41.02,41.03,40.95,40.97,35800.0,27.8119,27.8187,27.7644,27.778,35800.0
2009-08-18 13:40:00,40.97,41.0,40.95,40.99,22000.0,27.778,27.7983,27.7644,27.7915,22000.0
2009-08-18 13:50:00,41.0,41.04,40.99,41.03,23700.0,27.7983,27.8254,27.7915,27.8187,23700.0
2009-08-18 14:00:00,41.04,41.08,41.02,41.04,24300.0,27.8254,27.8526,27.8119,27.8254,24300.0
2009-08-18 14:10:00,41.04,41.12,41.04,41.1,31400.0,27.8254,27.8797,27.8254,27.8661,31400.0
2009-08-18 14:20:00,41.1,41.14,41.09,41.12,57200.0,27.8661,27.8932,27.8593,27.8797,57200.0
2009-08-18 14:30:00,41.12,41.16,41.01,41.02,50100.0,27.8797,27.9068,27.8051,27.8119,50100.0
2009-08-18 14:40:00,41.02,41.03,40.97,40.99,57700.0,27.8119,27.8187,27.778,27.7915,57700.0
2009-08-18 14:50:00,41.0,41.02,40.93,40.94,56800.0,27.7983,27.8119,27.7509,27.7576,56800.0
2009-08-18 15:00:00,40.94,41.06,40.94,41.05,130600.0,27.7576,27.839,27.7576,27.8322,130600.0
2009-08-18 15:10:00,41.05,41.19,41.05,41.17,421400.0,27.8322,27.9271,27.8322,27.9136,421400.0
2009-08-18 15:20:00,41.17,41.22,41.15,41.17,74200.0,27.9136,27.9475,27.9,27.9136,74200.0
2009-08-18 15:30:00,41.17,41.2,41.15,41.16,101900.0,27.9136,27.9339,27.9,27.9068,101900.0
2009-08-18 15:40:00,41.16,41.23,41.14,41.21,197000.0,27.9068,27.9543,27.8932,27.9407,197000.0
2009-08-18 15:50:00,41.22,41.23,41.07,41.17,325100.0,27.9475,27.9543,27.8458,27.9136,325100.0
2009-08-19 09:30:00,40.77,40.91,40.54,40.78,85300.0,27.6424,27.7373,27.4864,27.6492,85300.0
2009-08-19 09:40:00,40.75,40.87,40.65,40.82,57000.0,27.6288,27.7102,27.561,27.6763,57000.0
2009-08-19 09:50:00,40.82,40.87,40.66,40.67,30300.0,27.6763,27.7102,27.5678,27.5746,30300.0
2009-08-19 10:00:00,40.67,40.84,40.64,40.81,40600.0,27.5746,27.6898,27.5542,27.6695,40600.0
2009-08-19 10:10:00,40.82,40.83,40.66,40.72,33400.0,27.6763,27.6831,27.5678,27.6085,33400.0
2009-08-19 10:20:00,40.72,40.74,40.64,40.74,30500.0,27.6085,27.622,27.5542,27.622,30500.0
2009-08-19 10:30:00,40.75,40.95,40.75,40.88,51700.0,27.6288,27.7644,27.6288,27.717,51700.0
2009-08-19 10:40:00,40.89,40.96,40.84,40.88,48800.0,27.7237,27.7712,27.6898,27.717,48800.0
2009-08-19 10:50:00,40.88,40.96,40.85,40.96,33200.0,27.717,27.7712,27.6966,27.7712,33200.0
2009-08-19 11:00:00,40.96,41.05,40.9,40.99,43200.0,27.7712,27.8322,27.7305,27.7915,43200.0
2009-08-19 11:10:00,40.97,41.02,40.91,41.0,35300.0,27.778,27.8119,27.7373,27.7983,35300.0
2009-08-19 11:20:00,40.98,41.01,40.93,41.0,46600.0,27.7848,27.8051,27.7509,27.7983,46600.0
2009-08-19 11:30:00,41.01,41.07,40.98,41.07,54200.0,27.8051,27.8458,27.7848,27.8458,54200.0
2009-08-19 11:40:00,41.07,41.22,41.06,41.21,49500.0,27.8458,27.9475,27.839,27.9407,49500.0
2009-08-19 11:50:00,41.22,41.43,41.21,41.42,53100.0,27.9475,28.0899,27.9407,28.0831,53100.0
2009-08-19 12:00:00,41.41,41.56,41.37,41.55,43100.0,28.0763,28.178,28.0492,28.1712,43100.0
2009-08-19 12:10:00,41.54,41.63,41.42,41.42,54700.0,28.1644,28.2255,28.0831,28.0831,54700.0
2009-08-19 12:20:00,41.42,41.44,41.35,41.37,33700.0,28.0831,28.0966,28.0356,28.0492,33700.0
2009-08-19 12:30:00,41.37,41.4,41.34,41.4,32500.0,28.0492,28.0695,28.0288,28.0695,32500.0
2009-08-19 12:40:00,41.39,41.41,41.36,41.38,18000.0,28.0627,28.0763,28.0424,28.056,18000.0
2009-08-19 12:50:00,41.39,41.48,41.38,41.42,14800.0,28.0627,28.1238,28.056,28.0831,14800.0
2009-08-19 13:00:00,41.42,41.47,41.39,41.47,18800.0,28.0831,28.117,28.0627,28.117,18800.0
2009-08-19 13:10:00,41.47,41.58,41.46,41.52,31300.0,28.117,28.1916,28.1102,28.1509,31300.0
2009-08-19 13:20:00,41.52,41.53,41.44,41.44,22700.0,28.1509,28.1577,28.0966,28.0966,22700.0
2009-08-19 13:30:00,41.45,41.45,41.39,41.45,22900.0,28.1034,28.1034,28.0627,28.1034,22900.0
2009-08-19 13:40:00,41.44,41.46,41.36,41.4,24100.0,28.0966,28.1102,28.0424,28.0695,24100.0
2009-08-19 13:50:00,41.41,41.43,41.38,41.41,13700.0,28.0763,28.0899,28.056,28.0763,13700.0
2009-08-19 14:00:00,41.4,41.43,41.37,41.38,21000.0,28.0695,28.0899,28.0492,28.056,21000.0
2009-08-19 14:10:00,41.38,41.4,41.32,41.32,35900.0,28.056,28.0695,28.0153,28.0153,35900.0
2009-08-19 14:20:00,41.33,41.33,41.26,41.27,35600.0,28.0221,28.0221,27.9746,27.9814,35600.0
2009-08-19 14:30:00,41.27,41.29,41.2,41.23,26300.0,27.9814,27.9949,27.9339,27.9543,26300.0
2009-08-19 14:40:00,41.22,41.25,41.2,41.2,19700.0,27.9475,27.9678,27.9339,27.9339,19700.0
2009-08-19 14:50:00,41.2,41.24,41.17,41.19,57000.0,27.9339,27.961,27.9136,27.9271,57000.0
2009-08-19 15:00:00,41.19,41.21,41.07,41.08,63200.0,27.9271,27.9407,27.8458,27.8526,63200.0
2009-08-19 15:10:00,41.08,41.09,40.98,41.03,61600.0,27.8526,27.8593,27.7848,27.8187,61600.0
2009-08-19 15:20:00,41.03,41.04,41.0,41.02,57300.0,27.8187,27.8254,27.7983,27.8119,57300.0
2009-08-19 15:30:00,41.03,41.08,40.94,41.08,112800.0,27.8187,27.8526,27.7576,27.8526,112800.0
2009-08-19 15:40:00,41.08,41.13,40.99,41.0,165300.0,27.8526,27.8865,27.7915,27.7983,165300.0
2009-08-19 15:50:00,41.01,41.1,41.0,41.09,335400.0,27.8051,27.8661,27.7983,27.8593,335400.0
2009-08-20 09:30:00,41.31,41.31,41.06,41.26,86700.0,28.0085,28.0085,27.839,27.9746,86700.0
2009-08-20 09:40:00,41.28,41.49,41.28,41.44,101400.0,27.9882,28.1305,27.9882,28.0966,101400.0
2009-08-20 09:50:00,41.43,41.57,41.37,41.57,69700.0,28.0899,28.1848,28.0492,28.1848,69700.0
2009-08-20 10:00:00,41.58,41.61,41.49,41.57,71500.0,28.1916,28.2119,28.1305,28.1848,71500.0
2009-08-20 10:10:00,41.58,41.69,41.55,41.63,56600.0,28.1916,28.2661,28.1712,28.2255,56600.0
2009-08-20 10:20:00,41.64,41.73,41.55,41.56,62700.0,28.2322,28.2933,28.1712,28.178,62700.0
2009-08-20 10:30:00,41.57,41.7,41.57,41.64,63700.0,28.1848,28.2729,28.1848,28.2322,63700.0
2009-08-20 10:40:00,41.64,41.72,41.62,41.68,39000.0,28.2322,28.2865,28.2187,28.2594,39000.0
2009-08-20 10:50:00,41.69,41.8,41.66,41.72,71500.0,28.2661,28.3407,28.2458,28.2865,71500.0
2009-08-20 11:00:00,41.72,41.74,41.66,41.72,50300.0,28.2865,28.3,28.2458,28.2865,50300.0
2009-08-20 11:10:00,41.72,41.83,41.72,41.81,52000.0,28.2865,28.3611,28.2865,28.3475,52000.0
2009-08-20 11:20:00,41.81,41.85,41.75,41.76,80200.0,28.3475,28.3746,28.3068,28.3136,80200.0
2009-08-20 11:30:00,41.77,41.78,41.68,41.73,63400.0,28.3204,28.3272,28.2594,28.2933,63400.0
2009-08-20 11:40:00,41.73,41.76,41.71,41.73,34100.0,28.2933,28.3136,28.2797,28.2933,34100.0
2009-08-20 11:50:00,41.73,41.79,41.69,41.77,58600.0,28.2933,28.3339,28.2661,28.3204,58600.0
2009-08-20 12:00:00,41.77,41.83,41.76,41.83,24000.0,28.3204,28.3611,28.3136,28.3611,24000.0
2009-08-20 12:10:00,41.83,41.83,41.76,41.81,42800.0,28.3611,28.3611,28.3136,28.3475,42800.0
2009-08-20 12:20:00,41.8,41.81,41.73,41.75,38700.0,28.3407,28.3475,28.2933,28.3068,38700.0
2009-08-20 12:30:00,41.75,41.79,41.74,41.78,25300.0,28.3068,28.3339,28.3,28.3272,25300.0
2009-08-20 12:40:00,41.79,41.85,41.76,41.81,44900.0,28.3339,28.3746,28.3136,28.3475,44900.0
2009-08-20 12:50:00,41.81,41.85,41.79,41.83,26000.0,28.3475,28.3746,28.3339,28.3611,26000.0
2009-08-20 13:00:00,41.83,41.87,41.82,41.86,23300.0,28.3611,28.3882,28.3543,28.3814,23300.0
2009-08-20 13:10:00,41.86,41.87,41.81,41.83,40900.0,28.3814,28.3882,28.3475,28.3611,40900.0
2009-08-20 13:20:00,41.83,41.91,41.82,41.9,36500.0,28.3611,28.4153,28.3543,28.4085,36500.0
2009-08-20 13:30:00,41.9,41.93,41.79,41.79,71300.0,28.4085,28.4289,28.3339,28.3339,71300.0
2009-08-20 13:40:00,41.79,41.8,41.75,41.8,45100.0,28.3339,28.3407,28.3068,28.3407,45100.0
2009-08-20 13:50:00,41.8,41.88,41.79,41.86,53800.0,28.3407,28.395,28.3339,28.3814,53800.0
2009-08-20 14:00:00,41.87,41.89,41.8,41.83,115800.0,28.3882,28.4017,28.3407,28.3611,115800.0
2009-08-20 14:10:00,41.85,41.85,41.79,41.8,63100.0,28.3746,28.3746,28.3339,28.3407,63100.0
2009-08-20 14:20:00,41.8,41.8,41.73,41.74,33600.0,28.3407,28.3407,28.2933,28.3,33600.0
2009-08-20 14:30:00,41.74,41.78,41.72,41.77,33100.0,28.3,28.3272,28.2865,28.3204,33100.0
2009-08-20 14:40:00,41.77,41.8,41.74,41.78,36100.0,28.3204,28.3407,28.3,28.3272,36100.0
2009-08-20 14:50:00,41.78,41.8,41.74,41.75,34800.0,28.3272,28.3407,28.3,28.3068,34800.0
2009-08-20 15:00:00,41.74,41.85,41.74,41.81,99900.0,28.3,28.3746,28.3,28.3475,99900.0
2009-08-20 15:10:00,41.81,41.86,41.79,41.81,68200.0,28.3475,28.3814,28.3339,28.3475,68200.0
2009-08-20 15:20:00,41.81,41.87,41.8,41.81,89400.0,28.3475,28.3882,28.3407,28.3475,89400.0
2009-08-20 15:30:00,41.81,41.88,41.76,41.84,265900.0,28.3475,28.395,28.3136,28.3678,265900.0
2009-08-20 15:40:00,41.84,41.87,41.7,41.71,213900.0,28.3678,28.3882,28.2729,28.2797,213900.0
2009-08-20 15:50:00,41.7,41.75,41.67,41.71,443600.0,28.2729,28.3068,28.2526,28.2797,443600.0
2009-08-21 09:30:00,41.79,41.97,41.67,41.77,481400.0,28.3339,28.456,28.2526,28.3204,481400.0
2009-08-21 09:40:00,41.76,41.83,41.67,41.68,75300.0,28.3136,28.3611,28.2526,28.2594,75300.0
2009-08-21 09:50:00,41.69,41.89,41.52,41.89,97700.0,28.2661,28.4017,28.1509,28.4017,97700.0
2009-08-21 10:00:00,41.9,42.19,41.89,42.11,225100.0,28.4085,28.6051,28.4017,28.5509,225100.0
2009-08-21 10:10:00,42.12,42.44,42.12,42.35,161300.0,28.5577,28.7746,28.5577,28.7136,161300.0
2009-08-21 10:20:00,42.35,42.35,42.22,42.33,64300.0,28.7136,28.7136,28.6255,28.7001,64300.0
2009-08-21 10:30:00,42.33,42.43,42.33,42.38,94900.0,28.7001,28.7679,28.7001,28.734,94900.0
2009-08-21 10:40:00,42.39,42.45,42.33,42.34,107700.0,28.7407,28.7814,28.7001,28.7068,107700.0
2009-08-21 10:50:00,42.36,42.41,42.3,42.33,69100.0,28.7204,28.7543,28.6797,28.7001,69100.0
2009-08-21 11:00:00,42.35,42.4,42.33,42.37,37300.0,28.7136,28.7475,28.7001,28.7272,37300.0
2009-08-21 11:10:00,42.35,42.37,42.29,42.29,56600.0,28.7136,28.7272,28.6729,28.6729,56600.0
2009-08-21 11:20:00,42.31,42.37,42.27,42.27,72600.0,28.6865,28.7272,28.6594,28.6594,72600.0
2009-08-21 11:30:00,42.27,42.39,42.25,42.32,48600.0,28.6594,28.7407,28.6458,28.6933,48600.0
2009-08-21 11:40:00,42.32,42.35,42.29,42.32,52800.0,28.6933,28.7136,28.6729,28.6933,52800.0
2009-08-21 11:50:00,42.33,42.34,42.29,42.31,35000.0,28.7001,28.7068,28.6729,28.6865,35000.0
2009-08-21 12:00:00,42.32,42.36,42.31,42.32,19500.0,28.6933,28.7204,28.6865,28.6933,19500.0
2009-08-21 12:10:00,42.32,42.33,42.27,42.29,17000.0,28.6933,28.7001,28.6594,28.6729,17000.0
2009-08-21 12:20:00,42.3,42.33,42.27,42.27,22900.0,28.6797,28.7001,28.6594,28.6594,22900.0
2009-08-21 12:30:00,42.27,42.32,42.24,42.29,41400.0,28.6594,28.6933,28.639,28.6729,41400.0
2009-08-21 12:40:00,42.3,42.3,42.27,42.29,24000.0,28.6797,28.6797,28.6594,28.6729,24000.0
2009-08-21 12:50:00,42.29,42.3,42.24,42.27,41800.0,28.6729,28.6797,28.639,28.6594,41800.0
2009-08-21 13:00:00,42.28,42.3,42.23,42.26,30600.0,28.6662,28.6797,28.6323,28.6526,30600.0
2009-08-21 13:10:00,42.26,42.3,42.26,42.27,33100.0,28.6526,28.6797,28.6526,28.6594,33100.0
2009-08-21 13:20:00,42.27,42.34,42.27,42.32,62200.0,28.6594,28.7068,28.6594,28.6933,62200.0
2009-08-21 13:30:00,42.32,42.35,42.32,42.32,67800.0,28.6933,28.7136,28.6933,28.6933,67800.0
2009-08-21 13:40:00,42.32,42.34,42.28,42.28,129700.0,28.6933,28.7068,28.6662,28.6662,129700.0
2009-08-21 13:50:00,42.28,42.3,42.26,42.3,57600.0,28.6662,28.6797,28.6526,28.6797,57600.0
2009-08-21 14:00:00,42.29,42.32,42.19,42.2,75800.0,28.6729,28.6933,28.6051,28.6119,75800.0
2009-08-21 14:10:00,42.2,42.23,42.18,42.21,31300.0,28.6119,28.6323,28.5984,28.6187,31300.0
2009-08-21 14:20:00,42.22,42.22,42.15,42.19,60200.0,28.6255,28.6255,28.578,28.6051,60200.0
2009-08-21 14:30:00,42.19,42.21,42.19,42.19,56700.0,28.6051,28.6187,28.6051,28.6051,56700.0
2009-08-21 14:40:00,42.2,42.22,42.17,42.17,43900.0,28.6119,28.6255,28.5916,28.5916,43900.0
2009-08-21 14:50:00,42.17,42.18,42.14,42.17,49500.0,28.5916,28.5984,28.5712,28.5916,49500.0
2009-08-21 15:00:00,42.18,42.29,42.18,42.27,87500.0,28.5984,28.6729,28.5984,28.6594,87500.0
2009-08-21 15:10:00,42.27,42.37,42.24,42.29,97000.0,28.6594,28.7272,28.639,28.6729,97000.0
2009-08-21 15:20:00,42.3,42.3,42.25,42.26,85500.0,28.6797,28.6797,28.6458,28.6526,85500.0
2009-08-21 15:30:00,42.26,42.33,42.24,42.33,103100.0,28.6526,28.7001,28.639,28.7001,103100.0
2009-08-21 15:40:00,42.33,42.35,42.24,42.25,261400.0,28.7001,28.7136,28.639,28.6458,261400.0
2009-08-21 15:50:00,42.26,42.34,42.22,42.29,190400.0,28.6526,28.7068,28.6255,28.6729,190400.0
2009-08-24 09:30:00,42.53,42.75,42.45,42.69,108100.0,28.8357,28.9848,28.7814,28.9441,108100.0
2009-08-24 09:40:00,42.69,42.69,42.33,42.36,288500.0,28.9441,28.9441,28.7001,28.7204,288500.0
2009-08-24 09:50:00,42.37,42.43,42.25,42.39,113600.0,28.7272,28.7679,28.6458,28.7407,113600.0
2009-08-24 10:00:00,42.39,42.51,42.38,42.47,87400.0,28.7407,28.8221,28.734,28.795,87400.0
2009-08-24 10:10:00,42.47,42.5,42.4,42.42,63300.0,28.795,28.8153,28.7475,28.7611,63300.0
2009-08-24 10:20:00,42.42,42.52,42.41,42.49,63700.0,28.7611,28.8289,28.7543,28.8085,63700.0
2009-08-24 10:30:00,42.49,42.53,42.44,42.44,129000.0,28.8085,28.8357,28.7746,28.7746,129000.0
2009-08-24 10:40:00,42.45,42.47,42.39,42.41,191200.0,28.7814,28.795,28.7407,28.7543,191200.0
2009-08-24 10:50:00,42.41,42.52,42.39,42.51,206700.0,28.7543,28.8289,28.7407,28.8221,206700.0
2009-08-24 11:00:00,42.51,42.58,42.47,42.51,89900.0,28.8221,28.8696,28.795,28.8221,89900.0
2009-08-24 11:10:00,42.51,42.51,42.42,42.44,30500.0,28.8221,28.8221,28.7611,28.7746,30500.0
2009-08-24 11:20:00,42.44,42.47,42.44,42.44,34500.0,28.7746,28.795,28.7746,28.7746,34500.0
2009-08-24 11:30:00,42.44,42.45,42.39,42.42,47500.0,28.7746,28.7814,28.7407,28.7611,47500.0
2009-08-24 11:40:00,42.41,42.5,42.41,42.49,31000.0,28.7543,28.8153,28.7543,28.8085,31000.0
2009-08-24 11:50:00,42.49,42.5,42.42,42.43,26300.0,28.8085,28.8153,28.7611,28.7679,26300.0
2009-08-24 12:00:00,42.42,42.45,42.39,42.41,33800.0,28.7611,28.7814,28.7407,28.7543,33800.0
2009-08-24 12:10:00,42.41,42.46,42.41,42.44,33500.0,28.7543,28.7882,28.7543,28.7746,33500.0
2009-08-24 12:20:00,42.44,42.48,42.43,42.46,26800.0,28.7746,28.8018,28.7679,28.7882,26800.0
2009-08-24 12:30:00,42.46,42.49,42.45,42.46,27400.0,28.7882,28.8085,28.7814,28.7882,27400.0
2009-08-24 12:40:00,42.46,42.5,42.46,42.5,34900.0,28.7882,28.8153,28.7882,28.8153,34900.0
2009-08-24 12:50:00,42.49,42.52,42.41,42.41,33300.0,28.8085,28.8289,28.7543,28.7543,33300.0
2009-08-24 13:00:00,42.41,42.41,42.22,42.22,53600.0,28.7543,28.7543,28.6255,28.6255,53600.0
2009-08-24 13:10:00,42.22,42.28,42.19,42.25,41900.0,28.6255,28.6662,28.6051,28.6458,41900.0
2009-08-24 13:20:00,42.25,42.27,42.18,42.18,62400.0,28.6458,28.6594,28.5984,28.5984,62400.0
2009-08-24 13:30:00,42.17,42.26,42.16,42.26,90700.0,28.5916,28.6526,28.5848,28.6526,90700.0
2009-08-24 13:40:00,42.25,42.36,42.25,42.31,70700.0,28.6458,28.7204,28.6458,28.6865,70700.0
2009-08-24 13:50:00,42.31,42.33,42.23,42.23,76300.0,28.6865,28.7001,28.6323,28.6323,76300.0
2009-08-24 14:00:00,42.23,42.24,42.18,42.24,52600.0,28.6323,28.639,28.5984,28.639,52600.0
2009-08-24 14:10:00,42.23,42.32,42.22,42.3,31000.0,28.6323,28.6933,28.6255,28.6797,31000.0
2009-08-24 14:20:00,42.31,42.31,42.2,42.2,62100.0,28.6865,28.6865,28.6119,28.6119,62100.0
2009-08-24 14:30:00,42.2,42.2,42.15,42.17,59600.0,28.6119,28.6119,28.578,28.5916,59600.0
2009-08-24 14:40:00,42.17,42.19,42.15,42.16,41200.0,28.5916,28.6051,28.578,28.5848,41200.0
2009-08-24 14:50:00,42.16,42.2,42.14,42.15,52300.0,28.5848,28.6119,28.5712,28.578,52300.0
2009-08-24 15:00:00,42.15,42.2,42.08,42.1,116800.0,28.578,28.6119,28.5306,28.5441,116800.0
2009-08-24 15:10:00,42.09,42.11,42.05,42.06,83400.0,28.5373,28.5509,28.5102,28.517,83400.0
2009-08-24 15:20:00,42.06,42.22,41.97,42.19,272600.0,28.517,28.6255,28.456,28.6051,272600.0
2009-08-24 15:30:00,42.19,42.22,42.04,42.05,208500.0,28.6051,28.6255,28.5034,28.5102,208500.0
2009-08-24 15:40:00,42.04,42.06,41.9,41.95,220500.0,28.5034,28.517,28.4085,28.4424,220500.0
2009-08-24 15:50:00,41.95,42.08,41.94,42.04,243600.0,28.4424,28.5306,28.4356,28.5034,243600.0
2009-08-25 09:30:00,42.38,42.38,42.07,42.21,108500.0,28.734,28.734,28.5238,28.6187,108500.0
2009-08-25 09:40:00,42.24,42.38,42.22,42.3,53700.0,28.639,28.734,28.6255,28.6797,53700.0
2009-08-25 09:50:00,42.3,42.47,42.3,42.44,48000.0,28.6797,28.795,28.6797,28.7746,48000.0
2009-08-25 10:00:00,42.46,42.72,42.44,42.59,176100.0,28.7882,28.9645,28.7746,28.8763,176100.0
2009-08-25 10:10:00,42.6,42.6,42.3,42.31,68300.0,28.8831,28.8831,28.6797,28.6865,68300.0
2009-08-25 10:20:00,42.32,42.51,42.31,42.36,51100.0,28.6933,28.8221,28.6865,28.7204,51100.0
2009-08-25 10:30:00,42.35,42.59,42.35,42.57,47500.0,28.7136,28.8763,28.7136,28.8628,47500.0
2009-08-25 10:40:00,42.57,42.7,42.56,42.66,51600.0,28.8628,28.9509,28.856,28.9238,51600.0
2009-08-25 10:50:00,42.67,42.7,42.58,42.63,47600.0,28.9306,28.9509,28.8696,28.9035,47600.0
2009-08-25 11:00:00,42.64,42.73,42.63,42.73,35900.0,28.9102,28.9713,28.9035,28.9713,35900.0
2009-08-25 11:10:00,42.72,42.73,42.66,42.68,35100.0,28.9645,28.9713,28.9238,28.9374,35100.0
2009-08-25 11:20:00,42.67,42.71,42.53,42.7,46800.0,28.9306,28.9577,28.8357,28.9509,46800.0
2009-08-25 11:30:00,42.7,42.75,42.69,42.74,21700.0,28.9509,28.9848,28.9441,28.978,21700.0
2009-08-25 11:40:00,42.74,42.75,42.64,42.64,29900.0,28.978,28.9848,28.9102,28.9102,29900.0
2009-08-25 11:50:00,42.65,42.73,42.65,42.72,24000.0,28.917,28.9713,28.917,28.9645,24000.0
2009-08-25 12:00:00,42.72,42.73,42.63,42.67,29000.0,28.9645,28.9713,28.9035,28.9306,29000.0
2009-08-25 12:10:00,42.69,42.69,42.64,42.66,15200.0,28.9441,28.9441,28.9102,28.9238,15200.0
2009-08-25 12:20:00,42.65,42.8,42.65,42.78,46400.0,28.917,29.0187,28.917,29.0052,46400.0
2009-08-25 12:30:00,42.78,42.84,42.78,42.81,26200.0,29.0052,29.0458,29.0052,29.0255,26200.0
2009-08-25 12:40:00,42.8,42.83,42.78,42.81,24100.0,29.0187,29.0391,29.0052,29.0255,24100.0
2009-08-25 12:50:00,42.81,42.81,42.68,42.69,44900.0,29.0255,29.0255,28.9374,28.9441,44900.0
2009-08-25 13:00:00,42.69,42.77,42.69,42.76,49100.0,28.9441,28.9984,28.9441,28.9916,49100.0
2009-08-25 13:10:00,42.77,42.86,42.76,42.81,95700.0,28.9984,29.0594,28.9916,29.0255,95700.0
2009-08-25 13:20:00,42.8,42.83,42.74,42.76,145400.0,29.0187,29.0391,28.978,28.9916,145400.0
2009-08-25 13:30:00,42.76,42.91,42.75,42.9,123100.0,28.9916,29.0933,28.9848,29.0865,123100.0
2009-08-25 13:40:00,42.91,42.95,42.9,42.93,80300.0,29.0933,29.1204,29.0865,29.1069,80300.0
2009-08-25 13:50:00,42.93,42.94,42.85,42.89,102500.0,29.1069,29.1136,29.0526,29.0797,102500.0
2009-08-25 14:00:00,42.89,42.96,42.86,42.93,96800.0,29.0797,29.1272,29.0594,29.1069,96800.0
2009-08-25 14:10:00,42.93,42.95,42.89,42.94,68800.0,29.1069,29.1204,29.0797,29.1136,68800.0
2009-08-25 14:20:00,42.94,42.99,42.93,42.99,99300.0,29.1136,29.1475,29.1069,29.1475,99300.0
2009-08-25 14:30:00,42.99,43.01,42.95,43.0,133400.0,29.1475,29.1611,29.1204,29.1543,133400.0
2009-08-25 14:40:00,43.01,43.08,43.0,43.0,148500.0,29.1611,29.2086,29.1543,29.1543,148500.0
2009-08-25 14:50:00,43.0,43.13,42.98,43.13,305800.0,29.1543,29.2425,29.1408,29.2425,305800.0
2009-08-25 15:00:00,43.13,43.2,43.09,43.19,162400.0,29.2425,29.2899,29.2153,29.2832,162400.0
2009-08-25 15:10:00,43.2,43.25,43.12,43.13,145800.0,29.2899,29.3238,29.2357,29.2425,145800.0
2009-08-25 15:20:00,43.12,43.16,43.07,43.1,166500.0,29.2357,29.2628,29.2018,29.2221,166500.0
2009-08-25 15:30:00,43.11,43.12,43.01,43.1,215100.0,29.2289,29.2357,29.1611,29.2221,215100.0
2009-08-25 15:40:00,43.1,43.14,43.02,43.05,307100.0,29.2221,29.2492,29.1679,29.1882,307100.0
2009-08-25 15:50:00,43.04,43.17,43.03,43.08,352100.0,29.1814,29.2696,29.1747,29.2086,352100.0
2009-08-26 09:30:00,42.83,42.89,42.56,42.7,71600.0,29.0391,29.0797,28.856,28.9509,71600.0
2009-08-26 09:40:00,42.71,42.74,42.31,42.32,95000.0,28.9577,28.978,28.6865,28.6933,95000.0
2009-08-26 09:50:00,42.33,42.48,42.28,42.4,47000.0,28.7001,28.8018,28.6662,28.7475,47000.0
2009-08-26 10:00:00,42.4,42.84,42.36,42.67,223400.0,28.7475,29.0458,28.7204,28.9306,223400.0
2009-08-26 10:10:00,42.68,42.82,42.65,42.81,44400.0,28.9374,29.0323,28.917,29.0255,44400.0
2009-08-26 10:20:00,42.82,42.89,42.69,42.7,63400.0,29.0323,29.0797,28.9441,28.9509,63400.0
2009-08-26 10:30:00,42.69,42.82,42.67,42.81,47100.0,28.9441,29.0323,28.9306,29.0255,47100.0
2009-08-26 10:40:00,42.81,42.82,42.61,42.66,44300.0,29.0255,29.0323,28.8899,28.9238,44300.0
2009-08-26 10:50:00,42.67,42.71,42.59,42.65,39500.0,28.9306,28.9577,28.8763,28.917,39500.0
2009-08-26 11:00:00,42.63,42.68,42.53,42.53,37500.0,28.9035,28.9374,28.8357,28.8357,37500.0
2009-08-26 11:10:00,42.52,42.55,42.44,42.44,74400.0,28.8289,28.8492,28.7746,28.7746,74400.0
2009-08-26 11:20:00,42.44,42.47,42.38,42.42,46000.0,28.7746,28.795,28.734,28.7611,46000.0
2009-08-26 11:30:00,42.42,42.44,42.31,42.33,46500.0,28.7611,28.7746,28.6865,28.7001,46500.0
2009-08-26 11:40:00,42.33,42.38,42.28,42.33,47600.0,28.7001,28.734,28.6662,28.7001,47600.0
2009-08-26 11:50:00,42.33,42.37,42.3,42.33,48700.0,28.7001,28.7272,28.6797,28.7001,48700.0
2009-08-26 12:00:00,42.32,42.32,42.27,42.28,36000.0,28.6933,28.6933,28.6594,28.6662,36000.0
2009-08-26 12:10:00,42.28,42.38,42.27,42.38,45800.0,28.6662,28.734,28.6594,28.734,45800.0
2009-08-26 12:20:00,42.37,42.39,42.3,42.31,51500.0,28.7272,28.7407,28.6797,28.6865,51500.0
2009-08-26 12:30:00,42.32,42.37,42.28,42.3,48300.0,28.6933,28.7272,28.6662,28.6797,48300.0
2009-08-26 12:40:00,42.31,42.32,42.23,42.27,56800.0,28.6865,28.6933,28.6323,28.6594,56800.0
2009-08-26 12:50:00,42.26,42.3,42.24,42.28,36200.0,28.6526,28.6797,28.639,28.6662,36200.0
2009-08-26 13:00:00,42.27,42.3,42.22,42.25,18700.0,28.6594,28.6797,28.6255,28.6458,18700.0
2009-08-26 13:10:00,42.25,42.28,42.19,42.19,32200.0,28.6458,28.6662,28.6051,28.6051,32200.0
2009-08-26 13:20:00,42.2,42.24,42.19,42.22,28500.0,28.6119,28.639,28.6051,28.6255,28500.0
2009-08-26 13:30:00,42.22,42.29,42.22,42.29,48100.0,28.6255,28.6729,28.6255,28.6729,48100.0
2009-08-26 13:40:00,42.28,42.3,42.23,42.25,47500.0,28.6662,28.6797,28.6323,28.6458,47500.0
2009-08-26 13:50:00,42.25,42.4,42.25,42.4,63000.0,28.6458,28.7475,28.6458,28.7475,63000.0
2009-08-26 14:00:00,42.41,42.43,42.31,42.32,44600.0,28.7543,28.7679,28.6865,28.6933,44600.0
2009-08-26 14:10:00,42.32,42.38,42.3,42.38,27400.0,28.6933,28.734,28.6797,28.734,27400.0
2009-08-26 14:20:00,42.37,42.4,42.31,42.31,37500.0,28.7272,28.7475,28.6865,28.6865,37500.0
2009-08-26 14:30:00,42.32,42.36,42.27,42.32,71300.0,28.6933,28.7204,28.6594,28.6933,71300.0
2009-08-26 14:40:00,42.32,42.4,42.3,42.37,61400.0,28.6933,28.7475,28.6797,28.7272,61400.0
2009-08-26 14:50:00,42.38,42.38,42.21,42.23,66600.0,28.734,28.734,28.6187,28.6323,66600.0
2009-08-26 15:00:00,42.22,42.25,42.2,42.23,56800.0,28.6255,28.6458,28.6119,28.6323,56800.0
2009-08-26 15:10:00,42.23,42.25,42.14,42.22,52500.0,28.6323,28.6458,28.5712,28.6255,52500.0
2009-08-26 15:20:00,42.21,42.26,42.17,42.17,91700.0,28.6187,28.6526,28.5916,28.5916,91700.0
2009-08-26 15:30:00,42.17,42.24,42.13,42.22,132400.0,28.5916,28.639,28.5645,28.6255,132400.0
2009-08-26 15:40:00,42.22,42.26,42.17,42.25,130800.0,28.6255,28.6526,28.5916,28.6458,130800.0
2009-08-26 15:50:00,42.25,42.32,42.23,42.3,188100.0,28.6458,28.6933,28.6323,28.6797,188100.0
2009-08-27 09:30:00,42.32,42.55,42.26,42.33,107400.0,28.6933,28.8492,28.6526,28.7001,107400.0
2009-08-27 09:40:00,42.33,42.33,42.16,42.2,26800.0,28.7001,28.7001,28.5848,28.6119,26800.0
2009-08-27 09:50:00,42.18,42.26,42.06,42.18,61900.0,28.5984,28.6526,28.517,28.5984,61900.0
2009-08-27 10:00:00,42.16,42.16,41.95,41.97,51100.0,28.5848,28.5848,28.4424,28.456,51100.0
2009-08-27 10:10:00,41.96,42.11,41.94,42.11,30500.0,28.4492,28.5509,28.4356,28.5509,30500.0
2009-08-27 10:20:00,42.12,42.17,42.07,42.08,29300.0,28.5577,28.5916,28.5238,28.5306,29300.0
2009-08-27 10:30:00,42.09,42.18,42.06,42.07,34000.0,28.5373,28.5984,28.517,28.5238,34000.0
2009-08-27 10:40:00,42.07,42.13,42.05,42.07,23300.0,28.5238,28.5645,28.5102,28.5238,23300.0
2009-08-27 10:50:00,42.06,42.06,41.9,41.97,55600.0,28.517,28.517,28.4085,28.456,55600.0
2009-08-27 11:00:00,41.96,42.08,41.91,42.08,40500.0,28.4492,28.5306,28.4153,28.5306,40500.0
2009-08-27 11:10:00,42.08,42.13,42.07,42.09,16300.0,28.5306,28.5645,28.5238,28.5373,16300.0
2009-08-27 11:20:00,42.08,42.27,42.04,42.27,29900.0,28.5306,28.6594,28.5034,28.6594,29900.0
2009-08-27 11:30:00,42.27,42.27,42.13,42.13,62500.0,28.6594,28.6594,28.5645,28.5645,62500.0
2009-08-27 11:40:00,42.14,42.3,42.12,42.27,50700.0,28.5712,28.6797,28.5577,28.6594,50700.0
2009-08-27 11:50:00,42.28,42.38,42.25,42.38,21900.0,28.6662,28.734,28.6458,28.734,21900.0
2009-08-27 12:00:00,42.38,42.39,42.34,42.36,27900.0,28.734,28.7407,28.7068,28.7204,27900.0
2009-08-27 12:10:00,42.36,42.48,42.36,42.37,32600.0,28.7204,28.8018,28.7204,28.7272,32600.0
2009-08-27 12:20:00,42.36,42.52,42.35,42.52,32500.0,28.7204,28.8289,28.7136,28.8289,32500.0
2009-08-27 12:30:00,42.52,42.55,42.42,42.43,44200.0,28.8289,28.8492,28.7611,28.7679,44200.0
2009-08-27 12:40:00,42.42,42.44,42.36,42.38,20600.0,28.7611,28.7746,28.7204,28.734,20600.0
2009-08-27 12:50:00,42.38,42.43,42.35,42.43,26600.0,28.734,28.7679,28.7136,28.7679,26600.0
2009-08-27 13:00:00,42.43,42.46,42.37,42.38,52800.0,28.7679,28.7882,28.7272,28.734,52800.0
2009-08-27 13:10:00,42.37,42.37,42.28,42.34,30800.0,28.7272,28.7272,28.6662,28.7068,30800.0
2009-08-27 13:20:00,42.34,42.39,42.31,42.34,45200.0,28.7068,28.7407,28.6865,28.7068,45200.0
2009-08-27 13:30:00,42.35,42.52,42.35,42.5,47000.0,28.7136,28.8289,28.7136,28.8153,47000.0
2009-08-27 13:40:00,42.51,42.51,42.4,42.44,47600.0,28.8221,28.8221,28.7475,28.7746,47600.0
2009-08-27 13:50:00,42.44,42.55,42.42,42.47,34200.0,28.7746,28.8492,28.7611,28.795,34200.0
2009-08-27 14:00:00,42.48,42.59,42.48,42.56,40200.0,28.8018,28.8763,28.8018,28.856,40200.0
2009-08-27 14:10:00,42.55,42.6,42.51,42.56,46400.0,28.8492,28.8831,28.8221,28.856,46400.0
2009-08-27 14:20:00,42.55,42.65,42.52,42.59,56300.0,28.8492,28.917,28.8289,28.8763,56300.0
2009-08-27 14:30:00,42.6,42.79,42.6,42.75,70800.0,28.8831,29.0119,28.8831,28.9848,70800.0
2009-08-27 14:40:00,42.74,42.83,42.72,42.75,53800.0,28.978,29.0391,28.9645,28.9848,53800.0
2009-08-27 14:50:00,42.75,42.75,42.67,42.73,43700.0,28.9848,28.9848,28.9306,28.9713,43700.0
2009-08-27 15:00:00,42.74,42.76,42.7,42.72,56200.0,28.978,28.9916,28.9509,28.9645,56200.0
2009-08-27 15:10:00,42.72,42.79,42.72,42.77,49100.0,28.9645,29.0119,28.9645,28.9984,49100.0
2009-08-27 15:20:00,42.77,42.8,42.63,42.69,88000.0,28.9984,29.0187,28.9035,28.9441,88000.0
2009-08-27 15:30:00,42.69,42.75,42.63,42.75,72000.0,28.9441,28.9848,28.9035,28.9848,72000.0
2009-08-27 15:40:00,42.74,42.74,42.58,42.63,207200.0,28.978,28.978,28.8696,28.9035,207200.0
2009-08-27 15:50:00,42.62,42.69,42.6,42.66,217300.0,28.8967,28.9441,28.8831,28.9238,217300.0
2009-08-28 09:30:00,43.19,43.26,42.9,43.0,108800.0,29.2832,29.3306,29.0865,29.1543,108800.0
2009-08-28 09:40:00,42.94,42.99,42.72,42.76,36100.0,29.1136,29.1475,28.9645,28.9916,36100.0
2009-08-28 09:50:00,42.78,42.84,42.55,42.55,33700.0,29.0052,29.0458,28.8492,28.8492,33700.0
2009-08-28 10:00:00,42.57,42.73,42.5,42.7,53200.0,28.8628,28.9713,28.8153,28.9509,53200.0
2009-08-28 10:10:00,42.69,42.8,42.61,42.65,44100.0,28.9441,29.0187,28.8899,28.917,44100.0
2009-08-28 10:20:00,42.64,42.64,42.39,42.43,33000.0,28.9102,28.9102,28.7407,28.7679,33000.0
2009-08-28 10:30:00,42.42,42.51,42.34,42.51,30200.0,28.7611,28.8221,28.7068,28.8221,30200.0
2009-08-28 10:40:00,42.5,42.53,42.4,42.47,19500.0,28.8153,28.8357,28.7475,28.795,19500.0
2009-08-28 10:50:00,42.48,42.5,42.42,42.44,33000.0,28.8018,28.8153,28.7611,28.7746,33000.0
2009-08-28 11:00:00,42.44,42.49,42.38,42.44,24100.0,28.7746,28.8085,28.734,28.7746,24100.0
2009-08-28 11:10:00,42.43,42.47,42.35,42.47,21000.0,28.7679,28.795,28.7136,28.795,21000.0
2009-08-28 11:20:00,42.47,42.52,42.43,42.47,25100.0,28.795,28.8289,28.7679,28.795,25100.0
2009-08-28 11:30:00,42.48,42.5,42.39,42.4,21100.0,28.8018,28.8153,28.7407,28.7475,21100.0
2009-08-28 11:40:00,42.4,42.42,42.28,42.33,27600.0,28.7475,28.7611,28.6662,28.7001,27600.0
2009-08-28 11:50:00,42.33,42.35,42.25,42.27,34700.0,28.7001,28.7136,28.6458,28.6594,34700.0
2009-08-28 12:00:00,42.27,42.31,42.17,42.17,47800.0,28.6594,28.6865,28.5916,28.5916,47800.0
2009-08-28 12:10:00,42.18,42.19,42.01,42.02,37300.0,28.5984,28.6051,28.4831,28.4899,37300.0
2009-08-28 12:20:00,42.03,42.09,42.01,42.03,43600.0,28.4967,28.5373,28.4831,28.4967,43600.0
2009-08-28 12:30:00,42.02,42.2,42.01,42.19,28100.0,28.4899,28.6119,28.4831,28.6051,28100.0
2009-08-28 12:40:00,42.2,42.22,42.16,42.22,14400.0,28.6119,28.6255,28.5848,28.6255,14400.0
2009-08-28 12:50:00,42.2,42.2,42.14,42.15,10200.0,28.6119,28.6119,28.5712,28.578,10200.0
2009-08-28 13:00:00,42.16,42.28,42.16,42.28,14100.0,28.5848,28.6662,28.5848,28.6662,14100.0
2009-08-28 13:10:00,42.28,42.34,42.25,42.26,15600.0,28.6662,28.7068,28.6458,28.6526,15600.0
2009-08-28 13:20:00,42.25,42.35,42.25,42.28,13000.0,28.6458,28.7136,28.6458,28.6662,13000.0
2009-08-28 13:30:00,42.29,42.33,42.26,42.26,13700.0,28.6729,28.7001,28.6526,28.6526,13700.0
2009-08-28 13:40:00,42.26,42.28,42.2,42.25,15000.0,28.6526,28.6662,28.6119,28.6458,15000.0
2009-08-28 13:50:00,42.25,42.26,42.19,42.19,16200.0,28.6458,28.6526,28.6051,28.6051,16200.0
2009-08-28 14:00:00,42.19,42.25,42.15,42.24,20800.0,28.6051,28.6458,28.578,28.639,20800.0
2009-08-28 14:10:00,42.25,42.32,42.24,42.27,27200.0,28.6458,28.6933,28.639,28.6594,27200.0
2009-08-28 14:20:00,42.28,42.28,42.19,42.22,34000.0,28.6662,28.6662,28.6051,28.6255,34000.0
2009-08-28 14:30:00,42.23,42.23,42.13,42.2,36600.0,28.6323,28.6323,28.5645,28.6119,36600.0
2009-08-28 14:40:00,42.2,42.23,42.15,42.19,34100.0,28.6119,28.6323,28.578,28.6051,34100.0
2009-08-28 14:50:00,42.2,42.24,42.17,42.2,58500.0,28.6119,28.639,28.5916,28.6119,58500.0
2009-08-28 15:00:00,42.19,42.2,42.12,42.15,68200.0,28.6051,28.6119,28.5577,28.578,68200.0
2009-08-28 15:10:00,42.15,42.19,42.13,42.19,35900.0,28.578,28.6051,28.5645,28.6051,35900.0
2009-08-28 15:20:00,42.19,42.22,42.16,42.17,116200.0,28.6051,28.6255,28.5848,28.5916,116200.0
2009-08-28 15:30:00,42.17,42.23,42.07,42.19,141100.0,28.5916,28.6323,28.5238,28.6051,141100.0
2009-08-28 15:40:00,42.18,42.23,42.09,42.19,155200.0,28.5984,28.6323,28.5373,28.6051,155200.0
2009-08-28 15:50:00,42.18,42.28,42.17,42.24,246200.0,28.5984,28.6662,28.5916,28.639,246200.0
2009-08-31 09:30:00,41.78,42.06,41.7,41.82,65300.0,28.3272,28.517,28.2729,28.3543,65300.0
2009-08-31 09:40:00,41.82,41.83,41.48,41.51,77800.0,28.3543,28.3611,28.1238,28.1441,77800.0
2009-08-31 09:50:00,41.51,41.64,41.43,41.61,41200.0,28.1441,28.2322,28.0899,28.2119,41200.0
2009-08-31 10:00:00,41.61,41.69,41.53,41.68,31900.0,28.2119,28.2661,28.1577,28.2594,31900.0
2009-08-31 10:10:00,41.68,41.78,41.62,41.72,22800.0,28.2594,28.3272,28.2187,28.2865,22800.0
2009-08-31 10:20:00,41.73,41.78,41.6,41.66,50500.0,28.2933,28.3272,28.2051,28.2458,50500.0
2009-08-31 10:30:00,41.67,41.82,41.6,41.81,37600.0,28.2526,28.3543,28.2051,28.3475,37600.0
2009-08-31 10:40:00,41.81,41.85,41.76,41.76,49500.0,28.3475,28.3746,28.3136,28.3136,49500.0
2009-08-31 10:50:00,41.76,41.78,41.62,41.68,18900.0,28.3136,28.3272,28.2187,28.2594,18900.0
2009-08-31 11:00:00,41.68,41.68,41.57,41.6,28200.0,28.2594,28.2594,28.1848,28.2051,28200.0
2009-08-31 11:10:00,41.61,41.63,41.53,41.57,40000.0,28.2119,28.2255,28.1577,28.1848,40000.0
2009-08-31 11:20:00,41.59,41.66,41.56,41.59,26700.0,28.1983,28.2458,28.178,28.1983,26700.0
2009-08-31 11:30:00,41.59,41.69,41.56,41.68,22800.0,28.1983,28.2661,28.178,28.2594,22800.0
2009-08-31 11:40:00,41.68,41.69,41.6,41.62,21700.0,28.2594,28.2661,28.2051,28.2187,21700.0
2009-08-31 11:50:00,41.61,41.63,41.58,41.63,16400.0,28.2119,28.2255,28.1916,28.2255,16400.0
2009-08-31 12:00:00,41.63,41.68,41.57,41.57,17600.0,28.2255,28.2594,28.1848,28.1848,17600.0
2009-08-31 12:10:00,41.57,41.6,41.55,41.58,14400.0,28.1848,28.2051,28.1712,28.1916,14400.0
2009-08-31 12:20:00,41.58,41.69,41.58,41.64,22300.0,28.1916,28.2661,28.1916,28.2322,22300.0
2009-08-31 12:30:00,41.64,41.66,41.56,41.61,16600.0,28.2322,28.2458,28.178,28.2119,16600.0
2009-08-31 12:40:00,41.61,41.63,41.6,41.62,15100.0,28.2119,28.2255,28.2051,28.2187,15100.0
2009-08-31 12:50:00,41.62,41.65,41.6,41.64,17300.0,28.2187,28.239,28.2051,28.2322,17300.0
2009-08-31 13:00:00,41.63,41.64,41.53,41.55,27700.0,28.2255,28.2322,28.1577,28.1712,27700.0
2009-08-31 13:10:00,41.55,41.56,41.51,41.56,28600.0,28.1712,28.178,28.1441,28.178,28600.0
2009-08-31 13:20:00,41.56,41.62,41.56,41.61,50800.0,28.178,28.2187,28.178,28.2119,50800.0
2009-08-31 13:30:00,41.6,41.65,41.57,41.63,19300.0,28.2051,28.239,28.1848,28.2255,19300.0
2009-08-31 13:40:00,41.65,41.67,41.57,41.67,35800.0,28.239,28.2526,28.1848,28.2526,35800.0
2009-08-31 13:50:00,41.66,41.7,41.63,41.69,21800.0,28.2458,28.2729,28.2255,28.2661,21800.0
2009-08-31 14:00:00,41.69,41.74,41.69,41.73,44900.0,28.2661,28.3,28.2661,28.2933,44900.0
2009-08-31 14:10:00,41.72,41.74,41.65,41.68,22300.0,28.2865,28.3,28.239,28.2594,22300.0
2009-08-31 14:20:00,41.67,41.73,41.66,41.67,22300.0,28.2526,28.2933,28.2458,28.2526,22300.0
2009-08-31 14:30:00,41.67,41.76,41.65,41.76,21700.0,28.2526,28.3136,28.239,28.3136,21700.0
2009-08-31 14:40:00,41.76,41.82,41.74,41.79,24200.0,28.3136,28.3543,28.3,28.3339,24200.0
2009-08-31 14:50:00,41.78,41.82,41.74,41.76,35100.0,28.3272,28.3543,28.3,28.3136,35100.0
2009-08-31 15:00:00,41.76,41.76,41.65,41.71,39100.0,28.3136,28.3136,28.239,28.2797,39100.0
2009-08-31 15:10:00,41.71,41.76,41.66,41.72,92200.0,28.2797,28.3136,28.2458,28.2865,92200.0
2009-08-31 15:20:00,41.72,41.75,41.6,41.72,94200.0,28.2865,28.3068,28.2051,28.2865,94200.0
2009-08-31 15:30:00,41.73,41.77,41.72,41.74,56400.0,28.2933,28.3204,28.2865,28.3,56400.0
2009-08-31 15:40:00,41.74,41.81,41.7,41.76,70700.0,28.3,28.3475,28.2729,28.3136,70700.0
2009-08-31 15:50:00,41.75,41.86,41.72,41.85,137600.0,28.3068,28.3814,28.2865,28.3746,137600.0
2009-09-01 09:30:00,41.66,42.04,41.6,41.96,62500.0,28.2458,28.5034,28.2051,28.4492,62500.0
2009-09-01 09:40:00,41.95,42.21,41.94,42.15,75700.0,28.4424,28.6187,28.4356,28.578,75700.0
2009-09-01 09:50:00,42.15,42.3,42.12,42.29,67000.0,28.578,28.6797,28.5577,28.6729,67000.0
2009-09-01 10:00:00,42.29,42.43,42.21,42.35,59500.0,28.6729,28.7679,28.6187,28.7136,59500.0
2009-09-01 10:10:00,42.35,42.39,42.07,42.18,98300.0,28.7136,28.7407,28.5238,28.5984,98300.0
2009-09-01 10:20:00,42.18,42.42,42.13,42.4,47200.0,28.5984,28.7611,28.5645,28.7475,47200.0
2009-09-01 10:30:00,42.39,42.41,42.28,42.29,56400.0,28.7407,28.7543,28.6662,28.6729,56400.0
2009-09-01 10:40:00,42.3,42.32,42.13,42.2,33200.0,28.6797,28.6933,28.5645,28.6119,33200.0
2009-09-01 10:50:00,42.2,42.21,42.04,42.06,27900.0,28.6119,28.6187,28.5034,28.517,27900.0
2009-09-01 11:00:00,42.04,42.05,41.87,41.88,47600.0,28.5034,28.5102,28.3882,28.395,47600.0
2009-09-01 11:10:00,41.86,41.86,41.68,41.79,74500.0,28.3814,28.3814,28.2594,28.3339,74500.0
2009-09-01 11:20:00,41.78,41.78,41.51,41.51,52400.0,28.3272,28.3272,28.1441,28.1441,52400.0
2009-09-01 11:30:00,41.52,41.52,41.29,41.38,80700.0,28.1509,28.1509,27.9949,28.056,80700.0
2009-09-01 11:40:00,41.38,41.47,41.31,41.31,82900.0,28.056,28.117,28.0085,28.0085,82900.0
2009-09-01 11:50:00,41.32,41.38,41.21,41.26,33200.0,28.0153,28.056,27.9407,27.9746,33200.0
2009-09-01 12:00:00,41.26,41.37,41.21,41.36,29900.0,27.9746,28.0492,27.9407,28.0424,29900.0
2009-09-01 12:10:00,41.36,41.42,41.31,41.33,47100.0,28.0424,28.0831,28.0085,28.0221,47100.0
2009-09-01 12:20:00,41.33,41.35,41.17,41.2,44200.0,28.0221,28.0356,27.9136,27.9339,44200.0
2009-09-01 12:30:00,41.22,41.31,41.18,41.22,64600.0,27.9475,28.0085,27.9204,27.9475,64600.0
2009-09-01 12:40:00,41.24,41.38,41.23,41.37,40100.0,27.961,28.056,27.9543,28.0492,40100.0
2009-09-01 12:50:00,41.36,41.42,41.31,41.31,55500.0,28.0424,28.0831,28.0085,28.0085,55500.0
2009-09-01 13:00:00,41.32,41.38,41.16,41.2,52800.0,28.0153,28.056,27.9068,27.9339,52800.0
2009-09-01 13:10:00,41.21,41.22,41.13,41.18,61800.0,27.9407,27.9475,27.8865,27.9204,61800.0
2009-09-01 13:20:00,41.18,41.3,41.14,41.27,28700.0,27.9204,28.0017,27.8932,27.9814,28700.0
2009-09-01 13:30:00,41.27,41.31,41.15,41.15,45700.0,27.9814,28.0085,27.9,27.9,45700.0
2009-09-01 13:40:00,41.15,41.28,41.15,41.23,34500.0,27.9,27.9882,27.9,27.9543,34500.0
2009-09-01 13:50:00,41.23,41.31,41.19,41.29,25000.0,27.9543,28.0085,27.9271,27.9949,25000.0
2009-09-01 14:00:00,41.31,41.33,41.24,41.25,52700.0,28.0085,28.0221,27.961,27.9678,52700.0
2009-09-01 14:10:00,41.25,41.28,41.19,41.26,82000.0,27.9678,27.9882,27.9271,27.9746,82000.0
2009-09-01 14:20:00,41.27,41.27,41.15,41.23,38800.0,27.9814,27.9814,27.9,27.9543,38800.0
2009-09-01 14:30:00,41.22,41.28,41.2,41.24,33000.0,27.9475,27.9882,27.9339,27.961,33000.0
2009-09-01 14:40:00,41.24,41.24,41.15,41.17,38900.0,27.961,27.961,27.9,27.9136,38900.0
2009-09-01 14:50:00,41.16,41.28,41.16,41.26,42400.0,27.9068,27.9882,27.9068,27.9746,42400.0
2009-09-01 15:00:00,41.27,41.33,41.24,41.3,42700.0,27.9814,28.0221,27.961,28.0017,42700.0
2009-09-01 15:10:00,41.29,41.33,41.26,41.3,62400.0,27.9949,28.0221,27.9746,28.0017,62400.0
2009-09-01 15:20:00,41.3,41.31,41.18,41.22,85300.0,28.0017,28.0085,27.9204,27.9475,85300.0
2009-09-01 15:30:00,41.21,41.28,41.16,41.28,95500.0,27.9407,27.9882,27.9068,27.9882,95500.0
2009-09-01 15:40:00,41.27,41.29,41.16,41.22,138600.0,27.9814,27.9949,27.9068,27.9475,138600.0
2009-09-01 15:50:00,41.22,41.35,41.2,41.22,158000.0,27.9475,28.0356,27.9339,27.9475,158000.0
2009-09-02 09:30:00,41.22,41.48,41.01,41.04,186200.0,27.9475,28.1238,27.8051,27.8254,186200.0
2009-09-02 09:40:00,41.04,41.16,40.94,40.99,70300.0,27.8254,27.9068,27.7576,27.7915,70300.0
2009-09-02 09:50:00,41.02,41.27,41.02,41.11,54000.0,27.8119,27.9814,27.8119,27.8729,54000.0
2009-09-02 10:00:00,41.1,41.21,41.0,41.17,57800.0,27.8661,27.9407,27.7983,27.9136,57800.0
2009-09-02 10:10:00,41.17,41.26,41.13,41.17,53500.0,27.9136,27.9746,27.8865,27.9136,53500.0
2009-09-02 10:20:00,41.17,41.18,40.96,40.96,34700.0,27.9136,27.9204,27.7712,27.7712,34700.0
2009-09-02 10:30:00,40.97,41.14,40.85,41.09,70400.0,27.778,27.8932,27.6966,27.8593,70400.0
2009-09-02 10:40:00,41.1,41.32,41.1,41.25,59600.0,27.8661,28.0153,27.8661,27.9678,59600.0
2009-09-02 10:50:00,41.24,41.39,41.2,41.38,35000.0,27.961,28.0627,27.9339,28.056,35000.0
2009-09-02 11:00:00,41.37,41.38,41.21,41.22,29400.0,28.0492,28.056,27.9407,27.9475,29400.0
2009-09-02 11:10:00,41.22,41.31,41.22,41.24,27000.0,27.9475,28.0085,27.9475,27.961,27000.0
2009-09-02 11:20:00,41.24,41.32,41.23,41.31,25100.0,27.961,28.0153,27.9543,28.0085,25100.0
2009-09-02 11:30:00,41.32,41.33,41.19,41.22,33600.0,28.0153,28.0221,27.9271,27.9475,33600.0
2009-09-02 11:40:00,41.23,41.23,41.16,41.18,17600.0,27.9543,27.9543,27.9068,27.9204,17600.0
2009-09-02 11:50:00,41.19,41.24,41.09,41.11,16100.0,27.9271,27.961,27.8593,27.8729,16100.0
2009-09-02 12:00:00,41.1,41.15,41.01,41.06,31100.0,27.8661,27.9,27.8051,27.839,31100.0
2009-09-02 12:10:00,41.05,41.11,41.04,41.06,18800.0,27.8322,27.8729,27.8254,27.839,18800.0
2009-09-02 12:20:00,41.07,41.17,41.07,41.15,11700.0,27.8458,27.9136,27.8458,27.9,11700.0
2009-09-02 12:30:00,41.16,41.19,41.12,41.16,20800.0,27.9068,27.9271,27.8797,27.9068,20800.0
2009-09-02 12:40:00,41.16,41.19,41.13,41.17,22000.0,27.9068,27.9271,27.8865,27.9136,22000.0
2009-09-02 12:50:00,41.17,41.18,41.06,41.08,53600.0,27.9136,27.9204,27.839,27.8526,53600.0
2009-09-02 13:00:00,41.08,41.09,41.0,41.0,38200.0,27.8526,27.8593,27.7983,27.7983,38200.0
2009-09-02 13:10:00,41.0,41.06,40.98,41.04,34500.0,27.7983,27.839,27.7848,27.8254,34500.0
2009-09-02 13:20:00,41.03,41.06,40.99,40.99,64100.0,27.8187,27.839,27.7915,27.7915,64100.0
2009-09-02 13:30:00,41.0,41.0,40.97,40.98,12500.0,27.7983,27.7983,27.778,27.7848,12500.0
2009-09-02 13:40:00,40.99,41.05,40.98,41.02,21500.0,27.7915,27.8322,27.7848,27.8119,21500.0
2009-09-02 13:50:00,41.01,41.01,40.92,40.92,29500.0,27.8051,27.8051,27.7441,27.7441,29500.0
2009-09-02 14:00:00,40.92,40.97,40.89,40.95,44900.0,27.7441,27.778,27.7237,27.7644,44900.0
2009-09-02 14:10:00,40.94,41.03,40.94,40.96,45900.0,27.7576,27.8187,27.7576,27.7712,45900.0
2009-09-02 14:20:00,40.96,40.97,40.92,40.95,37300.0,27.7712,27.778,27.7441,27.7644,37300.0
2009-09-02 14:30:00,40.94,41.0,40.94,40.96,52100.0,27.7576,27.7983,27.7576,27.7712,52100.0
2009-09-02 14:40:00,40.97,41.01,40.93,40.95,41600.0,27.778,27.8051,27.7509,27.7644,41600.0
2009-09-02 14:50:00,40.94,40.96,40.86,40.89,62300.0,27.7576,27.7712,27.7034,27.7237,62300.0
2009-09-02 15:00:00,40.89,40.92,40.86,40.89,46400.0,27.7237,27.7441,27.7034,27.7237,46400.0
2009-09-02 15:10:00,40.89,40.98,40.85,40.97,101400.0,27.7237,27.7848,27.6966,27.778,101400.0
2009-09-02 15:20:00,40.98,40.99,40.92,40.93,57300.0,27.7848,27.7915,27.7441,27.7509,57300.0
2009-09-02 15:30:00,40.93,41.03,40.92,41.03,73100.0,27.7509,27.8187,27.7441,27.8187,73100.0
2009-09-02 15:40:00,41.02,41.02,40.92,40.95,123100.0,27.8119,27.8119,27.7441,27.7644,123100.0
2009-09-02 15:50:00,40.94,40.99,40.89,40.89,284100.0,27.7576,27.7915,27.7237,27.7237,284100.0
2009-09-03 09:30:00,41.11,41.26,40.93,41.05,95000.0,27.8729,27.9746,27.7509,27.8322,95000.0
2009-09-03 09:40:00,41.06,41.22,41.04,41.16,30400.0,27.839,27.9475,27.8254,27.9068,30400.0
2009-09-03 09:50:00,41.17,41.19,40.85,41.02,47700.0,27.9136,27.9271,27.6966,27.8119,47700.0
2009-09-03 10:00:00,41.02,41.13,40.72,40.87,108400.0,27.8119,27.8865,27.6085,27.7102,108400.0
2009-09-03 10:10:00,40.85,40.86,40.64,40.67,58500.0,27.6966,27.7034,27.5542,27.5746,58500.0
2009-09-03 10:20:00,40.69,40.78,40.6,40.75,40200.0,27.5881,27.6492,27.5271,27.6288,40200.0
2009-09-03 10:30:00,40.74,40.84,40.71,40.81,34300.0,27.622,27.6898,27.6017,27.6695,34300.0
2009-09-03 10:40:00,40.82,40.87,40.73,40.83,43300.0,27.6763,27.7102,27.6153,27.6831,43300.0
2009-09-03 10:50:00,40.82,40.85,40.77,40.8,30600.0,27.6763,27.6966,27.6424,27.6627,30600.0
2009-09-03 11:00:00,40.82,40.94,40.82,40.92,45300.0,27.6763,27.7576,27.6763,27.7441,45300.0
2009-09-03 11:10:00,40.93,40.95,40.79,40.79,42500.0,27.7509,27.7644,27.6559,27.6559,42500.0
2009-09-03 11:20:00,40.8,40.84,40.76,40.8,20100.0,27.6627,27.6898,27.6356,27.6627,20100.0
2009-09-03 11:30:00,40.8,40.9,40.78,40.84,37000.0,27.6627,27.7305,27.6492,27.6898,37000.0
2009-09-03 11:40:00,40.84,40.9,40.83,40.89,22100.0,27.6898,27.7305,27.6831,27.7237,22100.0
2009-09-03 11:50:00,40.88,40.89,40.81,40.82,31800.0,27.717,27.7237,27.6695,27.6763,31800.0
2009-09-03 12:00:00,40.82,40.93,40.8,40.93,44500.0,27.6763,27.7509,27.6627,27.7509,44500.0
2009-09-03 12:10:00,40.93,41.0,40.93,40.97,24800.0,27.7509,27.7983,27.7509,27.778,24800.0
2009-09-03 12:20:00,40.97,40.97,40.93,40.94,14100.0,27.778,27.778,27.7509,27.7576,14100.0
2009-09-03 12:30:00,40.94,40.94,40.87,40.89,15700.0,27.7576,27.7576,27.7102,27.7237,15700.0
2009-09-03 12:40:00,40.9,40.91,40.85,40.87,17500.0,27.7305,27.7373,27.6966,27.7102,17500.0
2009-09-03 12:50:00,40.87,40.87,40.82,40.85,20600.0,27.7102,27.7102,27.6763,27.6966,20600.0
2009-09-03 13:00:00,40.85,40.88,40.84,40.87,28800.0,27.6966,27.717,27.6898,27.7102,28800.0
2009-09-03 13:10:00,40.87,40.89,40.83,40.83,35500.0,27.7102,27.7237,27.6831,27.6831,35500.0
2009-09-03 13:20:00,40.84,40.88,40.83,40.83,27600.0,27.6898,27.717,27.6831,27.6831,27600.0
2009-09-03 13:30:00,40.84,40.9,40.83,40.85,83900.0,27.6898,27.7305,27.6831,27.6966,83900.0
2009-09-03 13:40:00,40.84,40.91,40.84,40.91,36900.0,27.6898,27.7373,27.6898,27.7373,36900.0
2009-09-03 13:50:00,40.9,40.95,40.9,40.95,52400.0,27.7305,27.7644,27.7305,27.7644,52400.0
2009-09-03 14:00:00,40.94,40.96,40.91,40.91,57500.0,27.7576,27.7712,27.7373,27.7373,57500.0
2009-09-03 14:10:00,40.91,40.92,40.88,40.89,28500.0,27.7373,27.7441,27.717,27.7237,28500.0
2009-09-03 14:20:00,40.9,40.9,40.85,40.87,24800.0,27.7305,27.7305,27.6966,27.7102,24800.0
2009-09-03 14:30:00,40.88,40.9,40.83,40.83,29400.0,27.717,27.7305,27.6831,27.6831,29400.0
2009-09-03 14:40:00,40.83,40.86,40.76,40.82,61500.0,27.6831,27.7034,27.6356,27.6763,61500.0
2009-09-03 14:50:00,40.82,40.85,40.81,40.84,36800.0,27.6763,27.6966,27.6695,27.6898,36800.0
2009-09-03 15:00:00,40.85,40.94,40.84,40.92,48800.0,27.6966,27.7576,27.6898,27.7441,48800.0
2009-09-03 15:10:00,40.92,40.97,40.9,40.9,40500.0,27.7441,27.778,27.7305,27.7305,40500.0
2009-09-03 15:20:00,40.91,40.94,40.9,40.92,39500.0,27.7373,27.7576,27.7305,27.7441,39500.0
2009-09-03 15:30:00,40.93,41.05,40.92,41.02,100100.0,27.7509,27.8322,27.7441,27.8119,100100.0
2009-09-03 15:40:00,41.02,41.05,40.92,41.05,212800.0,27.8119,27.8322,27.7441,27.8322,212800.0
2009-09-03 15:50:00,41.04,41.1,40.99,41.06,468300.0,27.8254,27.8661,27.7915,27.839,468300.0
2009-09-04 09:30:00,41.04,41.22,40.86,41.17,170700.0,27.8254,27.9475,27.7034,27.9136,170700.0
2009-09-04 09:40:00,41.19,41.26,41.01,41.04,94000.0,27.9271,27.9746,27.8051,27.8254,94000.0
2009-09-04 09:50:00,41.04,41.04,40.87,40.88,51000.0,27.8254,27.8254,27.7102,27.717,51000.0
2009-09-04 10:00:00,40.88,41.05,40.88,40.98,50600.0,27.717,27.8322,27.717,27.7848,50600.0
2009-09-04 10:10:00,40.98,41.02,40.92,40.98,59600.0,27.7848,27.8119,27.7441,27.7848,59600.0
2009-09-04 10:20:00,40.99,41.11,40.99,41.11,32600.0,27.7915,27.8729,27.7915,27.8729,32600.0
2009-09-04 10:30:00,41.11,41.17,41.06,41.14,42500.0,27.8729,27.9136,27.839,27.8932,42500.0
2009-09-04 10:40:00,41.14,41.18,41.09,41.11,57300.0,27.8932,27.9204,27.8593,27.8729,57300.0
2009-09-04 10:50:00,41.11,41.15,41.05,41.11,45400.0,27.8729,27.9,27.8322,27.8729,45400.0
2009-09-04 11:00:00,41.11,41.11,40.98,41.0,54800.0,27.8729,27.8729,27.7848,27.7983,54800.0
2009-09-04 11:10:00,40.99,41.09,40.98,41.03,40000.0,27.7915,27.8593,27.7848,27.8187,40000.0
2009-09-04 11:20:00,41.03,41.11,40.99,41.11,56600.0,27.8187,27.8729,27.7915,27.8729,56600.0
2009-09-04 11:30:00,41.1,41.2,41.08,41.15,27400.0,27.8661,27.9339,27.8526,27.9,27400.0
2009-09-04 11:40:00,41.15,41.19,41.11,41.19,41300.0,27.9,27.9271,27.8729,27.9271,41300.0
2009-09-04 11:50:00,41.18,41.3,41.18,41.28,97200.0,27.9204,28.0017,27.9204,27.9882,97200.0
2009-09-04 12:00:00,41.28,41.54,41.27,41.51,55500.0,27.9882,28.1644,27.9814,28.1441,55500.0
2009-09-04 12:10:00,41.51,41.58,41.46,41.57,38300.0,28.1441,28.1916,28.1102,28.1848,38300.0
2009-09-04 12:20:00,41.57,41.62,41.56,41.57,33600.0,28.1848,28.2187,28.178,28.1848,33600.0
2009-09-04 12:30:00,41.58,41.6,41.53,41.57,28800.0,28.1916,28.2051,28.1577,28.1848,28800.0
2009-09-04 12:40:00,41.57,41.59,41.56,41.59,11400.0,28.1848,28.1983,28.178,28.1983,11400.0
2009-09-04 12:50:00,41.6,41.65,41.6,41.64,19400.0,28.2051,28.239,28.2051,28.2322,19400.0
2009-09-04 13:00:00,41.64,41.64,41.59,41.59,18500.0,28.2322,28.2322,28.1983,28.1983,18500.0
2009-09-04 13:10:00,41.6,41.7,41.59,41.69,25900.0,28.2051,28.2729,28.1983,28.2661,25900.0
2009-09-04 13:20:00,41.69,41.75,41.67,41.68,20000.0,28.2661,28.3068,28.2526,28.2594,20000.0
2009-09-04 13:30:00,41.67,41.72,41.67,41.68,25400.0,28.2526,28.2865,28.2526,28.2594,25400.0
2009-09-04 13:40:00,41.68,41.68,41.6,41.63,18900.0,28.2594,28.2594,28.2051,28.2255,18900.0
2009-09-04 13:50:00,41.63,41.66,41.61,41.61,24600.0,28.2255,28.2458,28.2119,28.2119,24600.0
2009-09-04 14:00:00,41.61,41.66,41.61,41.65,35000.0,28.2119,28.2458,28.2119,28.239,35000.0
2009-09-04 14:10:00,41.64,41.65,41.61,41.64,18500.0,28.2322,28.239,28.2119,28.2322,18500.0
2009-09-04 14:20:00,41.64,41.64,41.57,41.57,17900.0,28.2322,28.2322,28.1848,28.1848,17900.0
2009-09-04 14:30:00,41.56,41.61,41.53,41.6,38900.0,28.178,28.2119,28.1577,28.2051,38900.0
2009-09-04 14:40:00,41.6,41.67,41.58,41.66,24500.0,28.2051,28.2526,28.1916,28.2458,24500.0
2009-09-04 14:50:00,41.66,41.7,41.65,41.7,27900.0,28.2458,28.2729,28.239,28.2729,27900.0
2009-09-04 15:00:00,41.7,41.73,41.64,41.64,41200.0,28.2729,28.2933,28.2322,28.2322,41200.0
2009-09-04 15:10:00,41.63,41.65,41.6,41.63,41100.0,28.2255,28.239,28.2051,28.2255,41100.0
2009-09-04 15:20:00,41.63,41.68,41.63,41.66,36800.0,28.2255,28.2594,28.2255,28.2458,36800.0
2009-09-04 15:30:00,41.67,41.68,41.57,41.66,70300.0,28.2526,28.2594,28.1848,28.2458,70300.0
2009-09-04 15:40:00,41.66,41.74,41.65,41.74,104300.0,28.2458,28.3,28.239,28.3,104300.0
2009-09-04 15:50:00,41.74,41.77,41.71,41.76,158800.0,28.3,28.3204,28.2797,28.3136,158800.0
2009-09-08 09:30:00,42.03,42.19,42.0,42.0,99700.0,28.4967,28.6051,28.4763,28.4763,99700.0
2009-09-08 09:40:00,42.0,42.0,41.78,41.79,80600.0,28.4763,28.4763,28.3272,28.3339,80600.0
2009-09-08 09:50:00,41.77,41.83,41.62,41.62,67800.0,28.3204,28.3611,28.2187,28.2187,67800.0
2009-09-08 10:00:00,41.61,41.72,41.57,41.57,44900.0,28.2119,28.2865,28.1848,28.1848,44900.0
2009-09-08 10:10:00,41.57,41.72,41.55,41.57,49000.0,28.1848,28.2865,28.1712,28.1848,49000.0
2009-09-08 10:20:00,41.57,41.73,41.57,41.68,55900.0,28.1848,28.2933,28.1848,28.2594,55900.0
2009-09-08 10:30:00,41.69,41.73,41.66,41.71,49300.0,28.2661,28.2933,28.2458,28.2797,49300.0
2009-09-08 10:40:00,41.7,41.71,41.61,41.69,40500.0,28.2729,28.2797,28.2119,28.2661,40500.0
2009-09-08 10:50:00,41.7,41.73,41.66,41.69,34200.0,28.2729,28.2933,28.2458,28.2661,34200.0
2009-09-08 11:00:00,41.7,41.73,41.62,41.62,32600.0,28.2729,28.2933,28.2187,28.2187,32600.0
2009-09-08 11:10:00,41.62,41.68,41.62,41.66,23800.0,28.2187,28.2594,28.2187,28.2458,23800.0
2009-09-08 11:20:00,41.66,41.72,41.66,41.69,37000.0,28.2458,28.2865,28.2458,28.2661,37000.0
2009-09-08 11:30:00,41.7,41.7,41.58,41.59,32600.0,28.2729,28.2729,28.1916,28.1983,32600.0
2009-09-08 11:40:00,41.59,41.6,41.47,41.48,50500.0,28.1983,28.2051,28.117,28.1238,50500.0
2009-09-08 11:50:00,41.49,41.49,41.4,41.44,60200.0,28.1305,28.1305,28.0695,28.0966,60200.0
2009-09-08 12:00:00,41.45,41.45,41.4,41.4,48900.0,28.1034,28.1034,28.0695,28.0695,48900.0
2009-09-08 12:10:00,41.4,41.52,41.4,41.5,35500.0,28.0695,28.1509,28.0695,28.1373,35500.0
2009-09-08 12:20:00,41.5,41.58,41.48,41.56,30500.0,28.1373,28.1916,28.1238,28.178,30500.0
2009-09-08 12:30:00,41.57,41.59,41.56,41.59,11100.0,28.1848,28.1983,28.178,28.1983,11100.0
2009-09-08 12:40:00,41.59,41.63,41.57,41.57,20200.0,28.1983,28.2255,28.1848,28.1848,20200.0
2009-09-08 12:50:00,41.57,41.61,41.57,41.6,21100.0,28.1848,28.2119,28.1848,28.2051,21100.0
2009-09-08 13:00:00,41.61,41.67,41.6,41.65,28200.0,28.2119,28.2526,28.2051,28.239,28200.0
2009-09-08 13:10:00,41.64,41.71,41.59,41.71,52800.0,28.2322,28.2797,28.1983,28.2797,52800.0
2009-09-08 13:20:00,41.71,41.78,41.67,41.67,96400.0,28.2797,28.3272,28.2526,28.2526,96400.0
2009-09-08 13:30:00,41.68,41.69,41.63,41.69,24500.0,28.2594,28.2661,28.2255,28.2661,24500.0
2009-09-08 13:40:00,41.7,41.74,41.61,41.61,25200.0,28.2729,28.3,28.2119,28.2119,25200.0
2009-09-08 13:50:00,41.61,41.73,41.61,41.72,26400.0,28.2119,28.2933,28.2119,28.2865,26400.0
2009-09-08 14:00:00,41.72,41.74,41.67,41.7,63500.0,28.2865,28.3,28.2526,28.2729,63500.0
2009-09-08 14:10:00,41.7,41.75,41.68,41.69,35700.0,28.2729,28.3068,28.2594,28.2661,35700.0
2009-09-08 14:20:00,41.69,41.74,41.67,41.71,31500.0,28.2661,28.3,28.2526,28.2797,31500.0
2009-09-08 14:30:00,41.73,41.76,41.7,41.76,26100.0,28.2933,28.3136,28.2729,28.3136,26100.0
2009-09-08 14:40:00,41.76,41.79,41.71,41.75,36900.0,28.3136,28.3339,28.2797,28.3068,36900.0
2009-09-08 14:50:00,41.76,41.86,41.76,41.85,94900.0,28.3136,28.3814,28.3136,28.3746,94900.0
2009-09-08 15:00:00,41.84,41.86,41.75,41.84,138600.0,28.3678,28.3814,28.3068,28.3678,138600.0
2009-09-08 15:10:00,41.84,41.85,41.79,41.79,81000.0,28.3678,28.3746,28.3339,28.3339,81000.0
2009-09-08 15:20:00,41.8,41.85,41.77,41.81,53200.0,28.3407,28.3746,28.3204,28.3475,53200.0
2009-09-08 15:30:00,41.81,41.85,41.81,41.82,73400.0,28.3475,28.3746,28.3475,28.3543,73400.0
2009-09-08 15:40:00,41.83,41.84,41.77,41.84,110900.0,28.3611,28.3678,28.3204,28.3678,110900.0
2009-09-08 15:50:00,41.84,41.86,41.81,41.81,245800.0,28.3678,28.3814,28.3475,28.3475,245800.0
2009-09-09 09:30:00,43.09,43.34,42.53,43.13,463800.0,29.2153,29.3849,28.8357,29.2425,463800.0
2009-09-09 09:40:00,43.14,43.36,42.99,43.2,237700.0,29.2492,29.3984,29.1475,29.2899,237700.0
2009-09-09 09:50:00,43.2,43.33,43.14,43.14,118700.0,29.2899,29.3781,29.2492,29.2492,118700.0
2009-09-09 10:00:00,43.15,43.39,43.14,43.3,171800.0,29.256,29.4188,29.2492,29.3577,171800.0
2009-09-09 10:10:00,43.3,43.4,43.24,43.38,96300.0,29.3577,29.4255,29.3171,29.412,96300.0
2009-09-09 10:20:00,43.39,43.49,43.34,43.41,232000.0,29.4188,29.4866,29.3849,29.4323,232000.0
2009-09-09 10:30:00,43.4,43.45,43.34,43.45,282400.0,29.4255,29.4594,29.3849,29.4594,282400.0
2009-09-09 10:40:00,43.44,43.66,43.42,43.65,169500.0,29.4527,29.6018,29.4391,29.595,169500.0
2009-09-09 10:50:00,43.64,43.76,43.58,43.7,140100.0,29.5883,29.6696,29.5476,29.6289,140100.0
2009-09-09 11:00:00,43.7,43.82,43.68,43.69,184300.0,29.6289,29.7103,29.6154,29.6222,184300.0
2009-09-09 11:10:00,43.69,43.72,43.67,43.69,101300.0,29.6222,29.6425,29.6086,29.6222,101300.0
2009-09-09 11:20:00,43.69,43.73,43.63,43.69,194900.0,29.6222,29.6493,29.5815,29.6222,194900.0
2009-09-09 11:30:00,43.68,43.73,43.63,43.72,155800.0,29.6154,29.6493,29.5815,29.6425,155800.0
2009-09-09 11:40:00,43.72,43.87,43.68,43.85,178500.0,29.6425,29.7442,29.6154,29.7306,178500.0
2009-09-09 11:50:00,43.85,43.86,43.79,43.8,117300.0,29.7306,29.7374,29.69,29.6967,117300.0
2009-09-09 12:00:00,43.8,43.82,43.7,43.74,50700.0,29.6967,29.7103,29.6289,29.6561,50700.0
2009-09-09 12:10:00,43.74,43.76,43.71,43.75,76800.0,29.6561,29.6696,29.6357,29.6628,76800.0
2009-09-09 12:20:00,43.75,43.84,43.74,43.81,96400.0,29.6628,29.7239,29.6561,29.7035,96400.0
2009-09-09 12:30:00,43.8,43.98,43.8,43.95,201600.0,29.6967,29.8188,29.6967,29.7984,201600.0
2009-09-09 12:40:00,43.94,43.98,43.9,43.96,104500.0,29.7917,29.8188,29.7645,29.8052,104500.0
2009-09-09 12:50:00,43.96,43.99,43.95,43.98,74300.0,29.8052,29.8256,29.7984,29.8188,74300.0
2009-09-09 13:00:00,43.97,43.99,43.9,43.95,73600.0,29.812,29.8256,29.7645,29.7984,73600.0
2009-09-09 13:10:00,43.94,44.0,43.92,43.93,118900.0,29.7917,29.8323,29.7781,29.7849,118900.0
2009-09-09 13:20:00,43.96,43.96,43.82,43.9,58600.0,29.8052,29.8052,29.7103,29.7645,58600.0
2009-09-09 13:30:00,43.89,43.93,43.84,43.9,47200.0,29.7578,29.7849,29.7239,29.7645,47200.0
2009-09-09 13:40:00,43.9,43.92,43.85,43.88,34600.0,29.7645,29.7781,29.7306,29.751,34600.0
2009-09-09 13:50:00,43.88,43.92,43.86,43.89,58500.0,29.751,29.7781,29.7374,29.7578,58500.0
2009-09-09 14:00:00,43.89,43.96,43.83,43.83,65300.0,29.7578,29.8052,29.7171,29.7171,65300.0
2009-09-09 14:10:00,43.83,43.83,43.64,43.7,93200.0,29.7171,29.7171,29.5883,29.6289,93200.0
2009-09-09 14:20:00,43.7,43.77,43.64,43.74,107800.0,29.6289,29.6764,29.5883,29.6561,107800.0
2009-09-09 14:30:00,43.74,43.84,43.71,43.71,98800.0,29.6561,29.7239,29.6357,29.6357,98800.0
2009-09-09 14:40:00,43.71,43.72,43.6,43.63,98000.0,29.6357,29.6425,29.5611,29.5815,98000.0
2009-09-09 14:50:00,43.63,43.65,43.55,43.63,105700.0,29.5815,29.595,29.5272,29.5815,105700.0
2009-09-09 15:00:00,43.64,43.77,43.62,43.76,129500.0,29.5883,29.6764,29.5747,29.6696,129500.0
2009-09-09 15:10:00,43.77,43.87,43.76,43.82,103900.0,29.6764,29.7442,29.6696,29.7103,103900.0
2009-09-09 15:20:00,43.83,43.86,43.79,43.82,148900.0,29.7171,29.7374,29.69,29.7103,148900.0
2009-09-09 15:30:00,43.83,43.85,43.68,43.79,188800.0,29.7171,29.7306,29.6154,29.69,188800.0
2009-09-09 15:40:00,43.78,43.97,43.74,43.97,276700.0,29.6832,29.812,29.6561,29.812,276700.0
2009-09-09 15:50:00,43.97,44.0,43.92,43.95,313400.0,29.812,29.8323,29.7781,29.7984,313400.0
2009-09-10 09:30:00,43.0,43.29,43.0,43.2,356500.0,29.1543,29.351,29.1543,29.2899,356500.0
2009-09-10 09:40:00,43.21,43.25,43.03,43.15,221300.0,29.2967,29.3238,29.1747,29.256,221300.0
2009-09-10 09:50:00,43.15,43.24,43.04,43.23,268700.0,29.256,29.3171,29.1814,29.3103,268700.0
2009-09-10 10:00:00,43.22,43.57,43.22,43.57,223800.0,29.3035,29.5408,29.3035,29.5408,223800.0
2009-09-10 10:10:00,43.57,43.66,43.52,43.6,226400.0,29.5408,29.6018,29.5069,29.5611,226400.0
2009-09-10 10:20:00,43.59,43.63,43.53,43.59,203500.0,29.5544,29.5815,29.5137,29.5544,203500.0
2009-09-10 10:30:00,43.59,43.75,43.53,43.75,150800.0,29.5544,29.6628,29.5137,29.6628,150800.0
2009-09-10 10:40:00,43.74,43.81,43.69,43.8,106700.0,29.6561,29.7035,29.6222,29.6967,106700.0
2009-09-10 10:50:00,43.81,43.88,43.73,43.8,120300.0,29.7035,29.751,29.6493,29.6967,120300.0
2009-09-10 11:00:00,43.8,43.82,43.73,43.73,109500.0,29.6967,29.7103,29.6493,29.6493,109500.0
2009-09-10 11:10:00,43.73,43.73,43.62,43.64,81700.0,29.6493,29.6493,29.5747,29.5883,81700.0
2009-09-10 11:20:00,43.64,43.65,43.56,43.59,68600.0,29.5883,29.595,29.534,29.5544,68600.0
2009-09-10 11:30:00,43.6,43.68,43.57,43.65,49900.0,29.5611,29.6154,29.5408,29.595,49900.0
2009-09-10 11:40:00,43.66,43.68,43.56,43.67,52700.0,29.6018,29.6154,29.534,29.6086,52700.0
2009-09-10 11:50:00,43.67,43.68,43.54,43.61,118800.0,29.6086,29.6154,29.5205,29.5679,118800.0
2009-09-10 12:00:00,43.6,43.63,43.54,43.61,73300.0,29.5611,29.5815,29.5205,29.5679,73300.0
2009-09-10 12:10:00,43.62,43.62,43.57,43.57,20000.0,29.5747,29.5747,29.5408,29.5408,20000.0
2009-09-10 12:20:00,43.57,43.58,43.51,43.52,48800.0,29.5408,29.5476,29.5001,29.5069,48800.0
2009-09-10 12:30:00,43.53,43.56,43.52,43.53,43500.0,29.5137,29.534,29.5069,29.5137,43500.0
2009-09-10 12:40:00,43.53,43.54,43.48,43.5,79400.0,29.5137,29.5205,29.4798,29.4933,79400.0
2009-09-10 12:50:00,43.5,43.61,43.49,43.61,73800.0,29.4933,29.5679,29.4866,29.5679,73800.0
2009-09-10 13:00:00,43.6,43.71,43.56,43.67,104700.0,29.5611,29.6357,29.534,29.6086,104700.0
2009-09-10 13:10:00,43.67,43.72,43.61,43.67,62800.0,29.6086,29.6425,29.5679,29.6086,62800.0
2009-09-10 13:20:00,43.66,43.67,43.62,43.67,40100.0,29.6018,29.6086,29.5747,29.6086,40100.0
2009-09-10 13:30:00,43.67,43.76,43.66,43.74,93800.0,29.6086,29.6696,29.6018,29.6561,93800.0
2009-09-10 13:40:00,43.73,43.84,43.7,43.81,88600.0,29.6493,29.7239,29.6289,29.7035,88600.0
2009-09-10 13:50:00,43.81,43.91,43.81,43.88,121000.0,29.7035,29.7713,29.7035,29.751,121000.0
2009-09-10 14:00:00,43.89,43.92,43.82,43.86,62500.0,29.7578,29.7781,29.7103,29.7374,62500.0
2009-09-10 14:10:00,43.88,43.89,43.83,43.84,70000.0,29.751,29.7578,29.7171,29.7239,70000.0
2009-09-10 14:20:00,43.84,43.85,43.77,43.78,57200.0,29.7239,29.7306,29.6764,29.6832,57200.0
2009-09-10 14:30:00,43.79,43.81,43.67,43.68,54700.0,29.69,29.7035,29.6086,29.6154,54700.0
2009-09-10 14:40:00,43.68,43.71,43.64,43.65,95200.0,29.6154,29.6357,29.5883,29.595,95200.0
2009-09-10 14:50:00,43.65,43.78,43.64,43.78,118300.0,29.595,29.6832,29.5883,29.6832,118300.0
2009-09-10 15:00:00,43.77,43.78,43.6,43.63,137000.0,29.6764,29.6832,29.5611,29.5815,137000.0
2009-09-10 15:10:00,43.63,43.65,43.54,43.58,96200.0,29.5815,29.595,29.5205,29.5476,96200.0
2009-09-10 15:20:00,43.58,43.61,43.52,43.59,136200.0,29.5476,29.5679,29.5069,29.5544,136200.0
2009-09-10 15:30:00,43.59,43.72,43.58,43.66,161000.0,29.5544,29.6425,29.5476,29.6018,161000.0
2009-09-10 15:40:00,43.66,43.8,43.62,43.78,262400.0,29.6018,29.6967,29.5747,29.6832,262400.0
2009-09-10 15:50:00,43.77,43.85,43.75,43.84,254800.0,29.6764,29.7306,29.6628,29.7239,254800.0
2009-09-11 09:30:00,43.72,44.22,43.72,44.21,126900.0,29.6425,29.9815,29.6425,29.9747,126900.0
2009-09-11 09:40:00,44.18,44.33,44.07,44.32,92200.0,29.9544,30.0561,29.8798,30.0493,92200.0
2009-09-11 09:50:00,44.33,44.44,44.25,44.36,126000.0,30.0561,30.1307,30.0018,30.0764,126000.0
2009-09-11 10:00:00,44.33,44.4,44.05,44.13,100000.0,30.0561,30.1035,29.8662,29.9205,100000.0
2009-09-11 10:10:00,44.14,44.32,44.07,44.27,106400.0,29.9273,30.0493,29.8798,30.0154,106400.0
2009-09-11 10:20:00,44.27,44.43,44.26,44.35,73600.0,30.0154,30.1239,30.0086,30.0696,73600.0
2009-09-11 10:30:00,44.36,44.47,44.31,44.42,49600.0,30.0764,30.151,30.0425,30.1171,49600.0
2009-09-11 10:40:00,44.41,44.42,44.28,44.31,62100.0,30.1103,30.1171,30.0222,30.0425,62100.0
2009-09-11 10:50:00,44.3,44.42,44.25,44.34,57900.0,30.0357,30.1171,30.0018,30.0629,57900.0
2009-09-11 11:00:00,44.35,44.39,44.31,44.34,59900.0,30.0696,30.0968,30.0425,30.0629,59900.0
2009-09-11 11:10:00,44.33,44.37,44.24,44.29,47200.0,30.0561,30.0832,29.9951,30.029,47200.0
2009-09-11 11:20:00,44.28,44.31,44.1,44.15,71400.0,30.0222,30.0425,29.9001,29.934,71400.0
2009-09-11 11:30:00,44.14,44.24,44.14,44.19,79000.0,29.9273,29.9951,29.9273,29.9612,79000.0
2009-09-11 11:40:00,44.18,44.2,44.08,44.09,73800.0,29.9544,29.9679,29.8866,29.8934,73800.0
2009-09-11 11:50:00,44.09,44.18,44.06,44.18,38800.0,29.8934,29.9544,29.873,29.9544,38800.0
2009-09-11 12:00:00,44.19,44.24,44.15,44.21,60000.0,29.9612,29.9951,29.934,29.9747,60000.0
2009-09-11 12:10:00,44.21,44.27,44.18,44.21,47600.0,29.9747,30.0154,29.9544,29.9747,47600.0
2009-09-11 12:20:00,44.2,44.2,43.99,44.07,51200.0,29.9679,29.9679,29.8256,29.8798,51200.0
2009-09-11 12:30:00,44.08,44.1,43.99,44.0,49300.0,29.8866,29.9001,29.8256,29.8323,49300.0
2009-09-11 12:40:00,43.99,44.04,43.92,44.01,38900.0,29.8256,29.8595,29.7781,29.8391,38900.0
2009-09-11 12:50:00,44.01,44.1,44.0,44.07,20700.0,29.8391,29.9001,29.8323,29.8798,20700.0
2009-09-11 13:00:00,44.06,44.07,43.97,43.99,31000.0,29.873,29.8798,29.812,29.8256,31000.0
2009-09-11 13:10:00,44.0,44.01,43.93,43.94,63100.0,29.8323,29.8391,29.7849,29.7917,63100.0
2009-09-11 13:20:00,43.94,43.97,43.89,43.91,53600.0,29.7917,29.812,29.7578,29.7713,53600.0
2009-09-11 13:30:00,43.91,43.92,43.87,43.89,64300.0,29.7713,29.7781,29.7442,29.7578,64300.0
2009-09-11 13:40:00,43.89,43.92,43.85,43.87,70700.0,29.7578,29.7781,29.7306,29.7442,70700.0
2009-09-11 13:50:00,43.88,43.92,43.8,43.81,78800.0,29.751,29.7781,29.6967,29.7035,78800.0
2009-09-11 14:00:00,43.81,43.91,43.8,43.88,38400.0,29.7035,29.7713,29.6967,29.751,38400.0
2009-09-11 14:10:00,43.88,43.92,43.83,43.89,55200.0,29.751,29.7781,29.7171,29.7578,55200.0
2009-09-11 14:20:00,43.89,43.94,43.86,43.9,66900.0,29.7578,29.7917,29.7374,29.7645,66900.0
2009-09-11 14:30:00,43.9,43.95,43.88,43.89,51400.0,29.7645,29.7984,29.751,29.7578,51400.0
2009-09-11 14:40:00,43.89,43.92,43.88,43.9,45200.0,29.7578,29.7781,29.751,29.7645,45200.0
2009-09-11 14:50:00,43.9,43.92,43.85,43.89,67100.0,29.7645,29.7781,29.7306,29.7578,67100.0
2009-09-11 15:00:00,43.89,43.92,43.88,43.88,70100.0,29.7578,29.7781,29.751,29.751,70100.0
2009-09-11 15:10:00,43.88,43.91,43.88,43.89,40000.0,29.751,29.7713,29.751,29.7578,40000.0
2009-09-11 15:20:00,43.9,43.92,43.89,43.92,110400.0,29.7645,29.7781,29.7578,29.7781,110400.0
2009-09-11 15:30:00,43.92,43.93,43.88,43.91,109400.0,29.7781,29.7849,29.751,29.7713,109400.0
2009-09-11 15:40:00,43.91,44.05,43.89,44.05,271400.0,29.7713,29.8662,29.7578,29.8662,271400.0
2009-09-11 15:50:00,44.05,44.07,43.96,43.99,387800.0,29.8662,29.8798,29.8052,29.8256,387800.0
2009-09-14 09:30:00,43.67,43.75,43.44,43.45,62700.0,29.6086,29.6628,29.4527,29.4594,62700.0
2009-09-14 09:40:00,43.45,43.7,43.45,43.55,36800.0,29.4594,29.6289,29.4594,29.5272,36800.0
2009-09-14 09:50:00,43.55,43.75,43.53,43.74,50600.0,29.5272,29.6628,29.5137,29.6561,50600.0
2009-09-14 10:00:00,43.75,43.98,43.73,43.98,82300.0,29.6628,29.8188,29.6493,29.8188,82300.0
2009-09-14 10:10:00,43.97,44.07,43.75,44.0,85900.0,29.812,29.8798,29.6628,29.8323,85900.0
2009-09-14 10:20:00,43.99,44.3,43.95,44.29,128000.0,29.8256,30.0357,29.7984,30.029,128000.0
2009-09-14 10:30:00,44.28,44.33,44.22,44.32,80600.0,30.0222,30.0561,29.9815,30.0493,80600.0
2009-09-14 10:40:00,44.32,44.46,44.25,44.4,49800.0,30.0493,30.1442,30.0018,30.1035,49800.0
2009-09-14 10:50:00,44.4,44.41,44.24,44.27,69100.0,30.1035,30.1103,29.9951,30.0154,69100.0
2009-09-14 11:00:00,44.27,44.28,44.17,44.23,62600.0,30.0154,30.0222,29.9476,29.9883,62600.0
2009-09-14 11:10:00,44.24,44.31,44.18,44.26,33400.0,29.9951,30.0425,29.9544,30.0086,33400.0
2009-09-14 11:20:00,44.25,44.33,44.19,44.2,51700.0,30.0018,30.0561,29.9612,29.9679,51700.0
2009-09-14 11:30:00,44.2,44.24,44.17,44.17,48600.0,29.9679,29.9951,29.9476,29.9476,48600.0
2009-09-14 11:40:00,44.17,44.17,44.07,44.09,42900.0,29.9476,29.9476,29.8798,29.8934,42900.0
2009-09-14 11:50:00,44.09,44.1,44.02,44.05,32400.0,29.8934,29.9001,29.8459,29.8662,32400.0
2009-09-14 12:00:00,44.04,44.1,44.02,44.02,39000.0,29.8595,29.9001,29.8459,29.8459,39000.0
2009-09-14 12:10:00,44.02,44.04,44.0,44.02,28200.0,29.8459,29.8595,29.8323,29.8459,28200.0
2009-09-14 12:20:00,44.03,44.08,44.0,44.0,41700.0,29.8527,29.8866,29.8323,29.8323,41700.0
2009-09-14 12:30:00,44.0,44.07,43.98,44.05,28200.0,29.8323,29.8798,29.8188,29.8662,28200.0
2009-09-14 12:40:00,44.04,44.07,44.01,44.01,29000.0,29.8595,29.8798,29.8391,29.8391,29000.0
2009-09-14 12:50:00,44.02,44.05,43.97,44.05,36200.0,29.8459,29.8662,29.812,29.8662,36200.0
2009-09-14 13:00:00,44.04,44.04,43.9,43.9,56300.0,29.8595,29.8595,29.7645,29.7645,56300.0
2009-09-14 13:10:00,43.91,43.94,43.89,43.9,44400.0,29.7713,29.7917,29.7578,29.7645,44400.0
2009-09-14 13:20:00,43.9,43.93,43.86,43.9,39700.0,29.7645,29.7849,29.7374,29.7645,39700.0
2009-09-14 13:30:00,43.9,43.97,43.87,43.97,62100.0,29.7645,29.812,29.7442,29.812,62100.0
2009-09-14 13:40:00,43.97,43.97,43.9,43.94,75100.0,29.812,29.812,29.7645,29.7917,75100.0
2009-09-14 13:50:00,43.95,44.0,43.92,43.99,69700.0,29.7984,29.8323,29.7781,29.8256,69700.0
2009-09-14 14:00:00,43.98,43.98,43.91,43.93,33900.0,29.8188,29.8188,29.7713,29.7849,33900.0
2009-09-14 14:10:00,43.93,43.96,43.92,43.94,18800.0,29.7849,29.8052,29.7781,29.7917,18800.0
2009-09-14 14:20:00,43.94,44.12,43.92,44.12,56000.0,29.7917,29.9137,29.7781,29.9137,56000.0
2009-09-14 14:30:00,44.12,44.16,44.09,44.1,50000.0,29.9137,29.9408,29.8934,29.9001,50000.0
2009-09-14 14:40:00,44.1,44.11,44.07,44.07,62200.0,29.9001,29.9069,29.8798,29.8798,62200.0
2009-09-14 14:50:00,44.07,44.09,44.02,44.06,96800.0,29.8798,29.8934,29.8459,29.873,96800.0
2009-09-14 15:00:00,44.05,44.1,44.01,44.07,108800.0,29.8662,29.9001,29.8391,29.8798,108800.0
2009-09-14 15:10:00,44.07,44.13,44.05,44.1,82600.0,29.8798,29.9205,29.8662,29.9001,82600.0
2009-09-14 15:20:00,44.09,44.1,44.0,44.01,59300.0,29.8934,29.9001,29.8323,29.8391,59300.0
2009-09-14 15:30:00,44.01,44.06,43.98,43.99,153100.0,29.8391,29.873,29.8188,29.8256,153100.0
2009-09-14 15:40:00,43.99,44.14,43.98,44.13,200100.0,29.8256,29.9273,29.8188,29.9205,200100.0
2009-09-14 15:50:00,44.13,44.25,44.11,44.19,224400.0,29.9205,30.0018,29.9069,29.9612,224400.0
2009-09-15 09:30:00,44.72,44.72,44.06,44.25,286200.0,30.3205,30.3205,29.873,30.0018,286200.0
2009-09-15 09:40:00,44.25,44.36,43.7,43.83,334300.0,30.0018,30.0764,29.6289,29.7171,334300.0
2009-09-15 09:50:00,43.83,43.84,43.58,43.69,259000.0,29.7171,29.7239,29.5476,29.6222,259000.0
2009-09-15 10:00:00,43.69,43.73,43.53,43.71,178500.0,29.6222,29.6493,29.5137,29.6357,178500.0
2009-09-15 10:10:00,43.72,43.74,43.54,43.67,146300.0,29.6425,29.6561,29.5205,29.6086,146300.0
2009-09-15 10:20:00,43.66,43.82,43.58,43.79,152300.0,29.6018,29.7103,29.5476,29.69,152300.0
2009-09-15 10:30:00,43.79,43.84,43.72,43.78,87400.0,29.69,29.7239,29.6425,29.6832,87400.0
2009-09-15 10:40:00,43.78,43.83,43.75,43.77,87500.0,29.6832,29.7171,29.6628,29.6764,87500.0
2009-09-15 10:50:00,43.78,43.81,43.72,43.79,157900.0,29.6832,29.7035,29.6425,29.69,157900.0
2009-09-15 11:00:00,43.79,43.83,43.64,43.76,130500.0,29.69,29.7171,29.5883,29.6696,130500.0
2009-09-15 11:10:00,43.76,43.79,43.63,43.64,87100.0,29.6696,29.69,29.5815,29.5883,87100.0
2009-09-15 11:20:00,43.64,43.68,43.53,43.53,103200.0,29.5883,29.6154,29.5137,29.5137,103200.0
2009-09-15 11:30:00,43.52,43.65,43.52,43.57,78100.0,29.5069,29.595,29.5069,29.5408,78100.0
2009-09-15 11:40:00,43.59,43.63,43.54,43.63,105400.0,29.5544,29.5815,29.5205,29.5815,105400.0
2009-09-15 11:50:00,43.63,43.67,43.56,43.62,119800.0,29.5815,29.6086,29.534,29.5747,119800.0
2009-09-15 12:00:00,43.62,43.63,43.58,43.59,88700.0,29.5747,29.5815,29.5476,29.5544,88700.0
2009-09-15 12:10:00,43.6,43.68,43.59,43.68,45000.0,29.5611,29.6154,29.5544,29.6154,45000.0
2009-09-15 12:20:00,43.68,43.69,43.62,43.64,47900.0,29.6154,29.6222,29.5747,29.5883,47900.0
2009-09-15 12:30:00,43.63,43.64,43.59,43.62,138600.0,29.5815,29.5883,29.5544,29.5747,138600.0
2009-09-15 12:40:00,43.62,43.66,43.62,43.65,39300.0,29.5747,29.6018,29.5747,29.595,39300.0
2009-09-15 12:50:00,43.65,43.67,43.61,43.65,64000.0,29.595,29.6086,29.5679,29.595,64000.0
2009-09-15 13:00:00,43.66,43.79,43.63,43.79,58500.0,29.6018,29.69,29.5815,29.69,58500.0
2009-09-15 13:10:00,43.79,43.81,43.73,43.74,146700.0,29.69,29.7035,29.6493,29.6561,146700.0
2009-09-15 13:20:00,43.75,43.79,43.72,43.74,88800.0,29.6628,29.69,29.6425,29.6561,88800.0
2009-09-15 13:30:00,43.74,43.76,43.71,43.76,62800.0,29.6561,29.6696,29.6357,29.6696,62800.0
2009-09-15 13:40:00,43.75,43.76,43.68,43.75,78200.0,29.6628,29.6696,29.6154,29.6628,78200.0
2009-09-15 13:50:00,43.75,43.82,43.75,43.8,88900.0,29.6628,29.7103,29.6628,29.6967,88900.0
2009-09-15 14:00:00,43.8,43.82,43.69,43.75,113300.0,29.6967,29.7103,29.6222,29.6628,113300.0
2009-09-15 14:10:00,43.74,43.83,43.74,43.81,84900.0,29.6561,29.7171,29.6561,29.7035,84900.0
2009-09-15 14:20:00,43.81,43.87,43.81,43.83,134000.0,29.7035,29.7442,29.7035,29.7171,134000.0
2009-09-15 14:30:00,43.83,43.84,43.74,43.77,89600.0,29.7171,29.7239,29.6561,29.6764,89600.0
2009-09-15 14:40:00,43.78,43.87,43.77,43.87,81100.0,29.6832,29.7442,29.6764,29.7442,81100.0
2009-09-15 14:50:00,43.87,44.03,43.86,44.03,119700.0,29.7442,29.8527,29.7374,29.8527,119700.0
2009-09-15 15:00:00,44.02,44.08,43.98,44.07,184000.0,29.8459,29.8866,29.8188,29.8798,184000.0
2009-09-15 15:10:00,44.07,44.1,44.03,44.03,80800.0,29.8798,29.9001,29.8527,29.8527,80800.0
2009-09-15 15:20:00,44.03,44.12,44.01,44.04,150600.0,29.8527,29.9137,29.8391,29.8595,150600.0
2009-09-15 15:30:00,44.04,44.05,43.96,43.97,115400.0,29.8595,29.8662,29.8052,29.812,115400.0
2009-09-15 15:40:00,43.97,43.97,43.84,43.84,202000.0,29.812,29.812,29.7239,29.7239,202000.0
2009-09-15 15:50:00,43.85,43.94,43.84,43.89,267800.0,29.7306,29.7917,29.7239,29.7578,267800.0
2009-09-16 09:30:00,44.11,44.16,43.57,43.7,362900.0,29.9069,29.9408,29.5408,29.6289,362900.0
2009-09-16 09:40:00,43.69,43.69,43.2,43.4,293500.0,29.6222,29.6222,29.2899,29.4255,293500.0
2009-09-16 09:50:00,43.38,43.39,43.13,43.22,160700.0,29.412,29.4188,29.2425,29.3035,160700.0
2009-09-16 10:00:00,43.23,43.49,43.22,43.46,139400.0,29.3103,29.4866,29.3035,29.4662,139400.0
2009-09-16 10:10:00,43.46,43.54,43.34,43.34,158600.0,29.4662,29.5205,29.3849,29.3849,158600.0
2009-09-16 10:20:00,43.36,43.41,43.26,43.34,142600.0,29.3984,29.4323,29.3306,29.3849,142600.0
2009-09-16 10:30:00,43.34,43.46,43.33,43.45,79100.0,29.3849,29.4662,29.3781,29.4594,79100.0
2009-09-16 10:40:00,43.45,43.58,43.43,43.51,100900.0,29.4594,29.5476,29.4459,29.5001,100900.0
2009-09-16 10:50:00,43.51,43.53,43.37,43.42,114300.0,29.5001,29.5137,29.4052,29.4391,114300.0
2009-09-16 11:00:00,43.43,43.44,43.35,43.39,113200.0,29.4459,29.4527,29.3916,29.4188,113200.0
2009-09-16 11:10:00,43.39,43.53,43.37,43.49,51200.0,29.4188,29.5137,29.4052,29.4866,51200.0
2009-09-16 11:20:00,43.5,43.56,43.48,43.5,54800.0,29.4933,29.534,29.4798,29.4933,54800.0
2009-09-16 11:30:00,43.51,43.64,43.49,43.59,58800.0,29.5001,29.5883,29.4866,29.5544,58800.0
2009-09-16 11:40:00,43.6,43.63,43.55,43.56,71600.0,29.5611,29.5815,29.5272,29.534,71600.0
2009-09-16 11:50:00,43.56,43.73,43.54,43.71,55200.0,29.534,29.6493,29.5205,29.6357,55200.0
2009-09-16 12:00:00,43.71,43.83,43.68,43.82,165300.0,29.6357,29.7171,29.6154,29.7103,165300.0
2009-09-16 12:10:00,43.82,43.88,43.75,43.77,80100.0,29.7103,29.751,29.6628,29.6764,80100.0
2009-09-16 12:20:00,43.76,43.76,43.57,43.58,115000.0,29.6696,29.6696,29.5408,29.5476,115000.0
2009-09-16 12:30:00,43.58,43.59,43.51,43.57,121500.0,29.5476,29.5544,29.5001,29.5408,121500.0
2009-09-16 12:40:00,43.57,43.64,43.56,43.62,48600.0,29.5408,29.5883,29.534,29.5747,48600.0
2009-09-16 12:50:00,43.63,43.64,43.47,43.48,50500.0,29.5815,29.5883,29.473,29.4798,50500.0
2009-09-16 13:00:00,43.48,43.55,43.48,43.55,47500.0,29.4798,29.5272,29.4798,29.5272,47500.0
2009-09-16 13:10:00,43.54,43.66,43.52,43.66,131500.0,29.5205,29.6018,29.5069,29.6018,131500.0
2009-09-16 13:20:00,43.66,43.72,43.65,43.7,107900.0,29.6018,29.6425,29.595,29.6289,107900.0
2009-09-16 13:30:00,43.7,43.71,43.57,43.57,92600.0,29.6289,29.6357,29.5408,29.5408,92600.0
2009-09-16 13:40:00,43.58,43.58,43.54,43.58,53500.0,29.5476,29.5476,29.5205,29.5476,53500.0
2009-09-16 13:50:00,43.57,43.58,43.54,43.56,102300.0,29.5408,29.5476,29.5205,29.534,102300.0
2009-09-16 14:00:00,43.57,43.62,43.56,43.6,97500.0,29.5408,29.5747,29.534,29.5611,97500.0
2009-09-16 14:10:00,43.59,43.69,43.58,43.67,56900.0,29.5544,29.6222,29.5476,29.6086,56900.0
2009-09-16 14:20:00,43.67,43.73,43.67,43.71,53400.0,29.6086,29.6493,29.6086,29.6357,53400.0
2009-09-16 14:30:00,43.72,43.75,43.7,43.71,114300.0,29.6425,29.6628,29.6289,29.6357,114300.0
2009-09-16 14:40:00,43.71,43.73,43.66,43.72,96300.0,29.6357,29.6493,29.6018,29.6425,96300.0
2009-09-16 14:50:00,43.71,43.79,43.71,43.75,91900.0,29.6357,29.69,29.6357,29.6628,91900.0
2009-09-16 15:00:00,43.75,43.75,43.65,43.69,106800.0,29.6628,29.6628,29.595,29.6222,106800.0
2009-09-16 15:10:00,43.69,43.71,43.66,43.71,121500.0,29.6222,29.6357,29.6018,29.6357,121500.0
2009-09-16 15:20:00,43.71,43.83,43.7,43.83,94100.0,29.6357,29.7171,29.6289,29.7171,94100.0
2009-09-16 15:30:00,43.83,43.87,43.8,43.87,103800.0,29.7171,29.7442,29.6967,29.7442,103800.0
2009-09-16 15:40:00,43.87,43.97,43.86,43.94,166100.0,29.7442,29.812,29.7374,29.7917,166100.0
2009-09-16 15:50:00,43.94,43.98,43.87,43.91,284800.0,29.7917,29.8188,29.7442,29.7713,284800.0
2009-09-17 09:30:00,43.96,44.09,43.78,43.81,112400.0,29.8052,29.8934,29.6832,29.7035,112400.0
2009-09-17 09:40:00,43.81,43.83,43.63,43.81,91600.0,29.7035,29.7171,29.5815,29.7035,91600.0
2009-09-17 09:50:00,43.82,44.07,43.8,44.07,91700.0,29.7103,29.8798,29.6967,29.8798,91700.0
2009-09-17 10:00:00,44.07,44.38,43.99,44.37,140600.0,29.8798,30.09,29.8256,30.0832,140600.0
2009-09-17 10:10:00,44.38,44.38,44.16,44.18,78000.0,30.09,30.09,29.9408,29.9544,78000.0
2009-09-17 10:20:00,44.18,44.19,43.94,44.01,104800.0,29.9544,29.9612,29.7917,29.8391,104800.0
2009-09-17 10:30:00,44.02,44.11,43.99,44.07,82900.0,29.8459,29.9069,29.8256,29.8798,82900.0
2009-09-17 10:40:00,44.07,44.17,44.06,44.16,59100.0,29.8798,29.9476,29.873,29.9408,59100.0
2009-09-17 10:50:00,44.16,44.25,44.12,44.25,59000.0,29.9408,30.0018,29.9137,30.0018,59000.0
2009-09-17 11:00:00,44.26,44.34,44.22,44.23,72300.0,30.0086,30.0629,29.9815,29.9883,72300.0
2009-09-17 11:10:00,44.25,44.31,44.22,44.31,58300.0,30.0018,30.0425,29.9815,30.0425,58300.0
2009-09-17 11:20:00,44.3,44.48,44.29,44.46,66600.0,30.0357,30.1578,30.029,30.1442,66600.0
2009-09-17 11:30:00,44.47,44.49,44.25,44.26,101600.0,30.151,30.1646,30.0018,30.0086,101600.0
2009-09-17 11:40:00,44.26,44.36,44.23,44.3,54900.0,30.0086,30.0764,29.9883,30.0357,54900.0
2009-09-17 11:50:00,44.29,44.3,44.15,44.28,80600.0,30.029,30.0357,29.934,30.0222,80600.0
2009-09-17 12:00:00,44.27,44.3,44.15,44.24,45700.0,30.0154,30.0357,29.934,29.9951,45700.0
2009-09-17 12:10:00,44.23,44.23,44.11,44.11,68600.0,29.9883,29.9883,29.9069,29.9069,68600.0
2009-09-17 12:20:00,44.11,44.23,44.01,44.2,116800.0,29.9069,29.9883,29.8391,29.9679,116800.0
2009-09-17 12:30:00,44.21,44.21,44.15,44.15,30600.0,29.9747,29.9747,29.934,29.934,30600.0
2009-09-17 12:40:00,44.15,44.16,43.97,44.04,66600.0,29.934,29.9408,29.812,29.8595,66600.0
2009-09-17 12:50:00,44.04,44.12,43.98,43.99,40400.0,29.8595,29.9137,29.8188,29.8256,40400.0
2009-09-17 13:00:00,43.99,44.07,43.94,44.03,67900.0,29.8256,29.8798,29.7917,29.8527,67900.0
2009-09-17 13:10:00,44.04,44.16,44.04,44.13,125500.0,29.8595,29.9408,29.8595,29.9205,125500.0
2009-09-17 13:20:00,44.13,44.15,44.08,44.14,96000.0,29.9205,29.934,29.8866,29.9273,96000.0
2009-09-17 13:30:00,44.14,44.27,44.09,44.24,102200.0,29.9273,30.0154,29.8934,29.9951,102200.0
2009-09-17 13:40:00,44.24,44.26,44.17,44.19,79200.0,29.9951,30.0086,29.9476,29.9612,79200.0
2009-09-17 13:50:00,44.19,44.23,44.18,44.22,57300.0,29.9612,29.9883,29.9544,29.9815,57300.0
2009-09-17 14:00:00,44.2,44.26,44.19,44.23,102200.0,29.9679,30.0086,29.9612,29.9883,102200.0
2009-09-17 14:10:00,44.23,44.26,44.19,44.2,112900.0,29.9883,30.0086,29.9612,29.9679,112900.0
2009-09-17 14:20:00,44.2,44.34,44.2,44.33,128100.0,29.9679,30.0629,29.9679,30.0561,128100.0
2009-09-17 14:30:00,44.34,44.35,44.31,44.31,62000.0,30.0629,30.0696,30.0425,30.0425,62000.0
2009-09-17 14:40:00,44.31,44.4,44.3,44.35,97600.0,30.0425,30.1035,30.0357,30.0696,97600.0
2009-09-17 14:50:00,44.35,44.35,44.22,44.23,96000.0,30.0696,30.0696,29.9815,29.9883,96000.0
2009-09-17 15:00:00,44.24,44.25,44.2,44.21,84000.0,29.9951,30.0018,29.9679,29.9747,84000.0
2009-09-17 15:10:00,44.2,44.21,44.15,44.2,85900.0,29.9679,29.9747,29.934,29.9679,85900.0
2009-09-17 15:20:00,44.19,44.28,44.17,44.26,214700.0,29.9612,30.0222,29.9476,30.0086,214700.0
2009-09-17 15:30:00,44.26,44.35,44.25,44.35,187200.0,30.0086,30.0696,30.0018,30.0696,187200.0
2009-09-17 15:40:00,44.35,44.39,44.32,44.32,318600.0,30.0696,30.0968,30.0493,30.0493,318600.0
2009-09-17 15:50:00,44.33,44.49,44.31,44.49,498600.0,30.0561,30.1646,30.0425,30.1646,498600.0
2009-09-18 09:30:00,44.57,44.76,44.47,44.68,683400.0,30.2188,30.3476,30.151,30.2934,683400.0
2009-09-18 09:40:00,44.66,44.85,44.61,44.8,151000.0,30.2798,30.4086,30.2459,30.3747,151000.0
2009-09-18 09:50:00,44.78,44.8,44.65,44.7,100800.0,30.3612,30.3747,30.273,30.3069,100800.0
2009-09-18 10:00:00,44.68,44.75,44.59,44.66,87200.0,30.2934,30.3408,30.2324,30.2798,87200.0
2009-09-18 10:10:00,44.67,44.74,44.64,44.68,83200.0,30.2866,30.3341,30.2663,30.2934,83200.0
2009-09-18 10:20:00,44.69,44.77,44.66,44.76,82100.0,30.3002,30.3544,30.2798,30.3476,82100.0
2009-09-18 10:30:00,44.76,44.91,44.73,44.82,99800.0,30.3476,30.4493,30.3273,30.3883,99800.0
2009-09-18 10:40:00,44.83,44.88,44.73,44.78,70600.0,30.3951,30.429,30.3273,30.3612,70600.0
2009-09-18 10:50:00,44.77,44.88,44.73,44.86,89400.0,30.3544,30.429,30.3273,30.4154,89400.0
2009-09-18 11:00:00,44.85,44.89,44.73,44.73,73300.0,30.4086,30.4358,30.3273,30.3273,73300.0
2009-09-18 11:10:00,44.73,44.75,44.49,44.49,88600.0,30.3273,30.3408,30.1646,30.1646,88600.0
2009-09-18 11:20:00,44.49,44.58,44.47,44.5,122900.0,30.1646,30.2256,30.151,30.1713,122900.0
2009-09-18 11:30:00,44.49,44.55,44.42,44.48,112100.0,30.1646,30.2052,30.1171,30.1578,112100.0
2009-09-18 11:40:00,44.47,44.54,44.43,44.46,50000.0,30.151,30.1985,30.1239,30.1442,50000.0
2009-09-18 11:50:00,44.45,44.46,44.36,44.37,48300.0,30.1374,30.1442,30.0764,30.0832,48300.0
2009-09-18 12:00:00,44.36,44.41,44.31,44.41,27700.0,30.0764,30.1103,30.0425,30.1103,27700.0
2009-09-18 12:10:00,44.4,44.51,44.39,44.51,36500.0,30.1035,30.1781,30.0968,30.1781,36500.0
2009-09-18 12:20:00,44.5,44.5,44.42,44.47,23800.0,30.1713,30.1713,30.1171,30.151,23800.0
2009-09-18 12:30:00,44.46,44.55,44.46,44.5,38100.0,30.1442,30.2052,30.1442,30.1713,38100.0
2009-09-18 12:40:00,44.5,44.54,44.46,44.48,57600.0,30.1713,30.1985,30.1442,30.1578,57600.0
2009-09-18 12:50:00,44.48,44.53,44.44,44.49,121500.0,30.1578,30.1917,30.1307,30.1646,121500.0
2009-09-18 13:00:00,44.5,44.52,44.48,44.5,58100.0,30.1713,30.1849,30.1578,30.1713,58100.0
2009-09-18 13:10:00,44.49,44.5,44.4,44.42,44800.0,30.1646,30.1713,30.1035,30.1171,44800.0
2009-09-18 13:20:00,44.41,44.5,44.4,44.5,44400.0,30.1103,30.1713,30.1035,30.1713,44400.0
2009-09-18 13:30:00,44.49,44.5,44.48,44.49,76000.0,30.1646,30.1713,30.1578,30.1646,76000.0
2009-09-18 13:40:00,44.49,44.59,44.49,44.57,98300.0,30.1646,30.2324,30.1646,30.2188,98300.0
2009-09-18 13:50:00,44.58,44.58,44.5,44.5,99400.0,30.2256,30.2256,30.1713,30.1713,99400.0
2009-09-18 14:00:00,44.49,44.54,44.49,44.54,130000.0,30.1646,30.1985,30.1646,30.1985,130000.0
2009-09-18 14:10:00,44.53,44.57,44.53,44.57,44600.0,30.1917,30.2188,30.1917,30.2188,44600.0
2009-09-18 14:20:00,44.57,44.6,44.53,44.55,70600.0,30.2188,30.2391,30.1917,30.2052,70600.0
2009-09-18 14:30:00,44.55,44.58,44.49,44.49,71700.0,30.2052,30.2256,30.1646,30.1646,71700.0
2009-09-18 14:40:00,44.49,44.51,44.45,44.5,29600.0,30.1646,30.1781,30.1374,30.1713,29600.0
2009-09-18 14:50:00,44.51,44.56,44.46,44.46,26900.0,30.1781,30.212,30.1442,30.1442,26900.0
2009-09-18 15:00:00,44.46,44.57,44.46,44.51,63800.0,30.1442,30.2188,30.1442,30.1781,63800.0
2009-09-18 15:10:00,44.5,44.6,44.5,44.59,65700.0,30.1713,30.2391,30.1713,30.2324,65700.0
2009-09-18 15:20:00,44.59,44.64,44.58,44.58,64800.0,30.2324,30.2663,30.2256,30.2256,64800.0
2009-09-18 15:30:00,44.59,44.59,44.48,44.48,103800.0,30.2324,30.2324,30.1578,30.1578,103800.0
2009-09-18 15:40:00,44.47,44.47,44.36,44.36,200500.0,30.151,30.151,30.0764,30.0764,200500.0
2009-09-18 15:50:00,44.37,44.38,44.28,44.31,365400.0,30.0832,30.09,30.0222,30.0425,365400.0
2009-09-21 09:30:00,43.89,43.92,43.76,43.91,104300.0,29.7578,29.7781,29.6696,29.7713,104300.0
2009-09-21 09:40:00,43.92,44.0,43.8,43.94,125900.0,29.7781,29.8323,29.6967,29.7917,125900.0
2009-09-21 09:50:00,43.94,43.98,43.76,43.93,120400.0,29.7917,29.8188,29.6696,29.7849,120400.0
2009-09-21 10:00:00,43.92,44.04,43.86,43.97,85900.0,29.7781,29.8595,29.7374,29.812,85900.0
2009-09-21 10:10:00,43.94,44.05,43.87,44.04,119000.0,29.7917,29.8662,29.7442,29.8595,119000.0
2009-09-21 10:20:00,44.03,44.13,44.0,44.08,100000.0,29.8527,29.9205,29.8323,29.8866,100000.0
2009-09-21 10:30:00,44.07,44.08,43.97,44.02,54500.0,29.8798,29.8866,29.812,29.8459,54500.0
2009-09-21 10:40:00,44.0,44.06,43.96,44.0,53800.0,29.8323,29.873,29.8052,29.8323,53800.0
2009-09-21 10:50:00,44.01,44.05,43.9,43.92,32600.0,29.8391,29.8662,29.7645,29.7781,32600.0
2009-09-21 11:00:00,43.92,44.05,43.88,44.05,71400.0,29.7781,29.8662,29.751,29.8662,71400.0
2009-09-21 11:10:00,44.06,44.16,44.01,44.14,64600.0,29.873,29.9408,29.8391,29.9273,64600.0
2009-09-21 11:20:00,44.14,44.15,44.01,44.02,48200.0,29.9273,29.934,29.8391,29.8459,48200.0
2009-09-21 11:30:00,44.03,44.11,44.0,44.1,48800.0,29.8527,29.9069,29.8323,29.9001,48800.0
2009-09-21 11:40:00,44.11,44.11,43.99,43.99,22000.0,29.9069,29.9069,29.8256,29.8256,22000.0
2009-09-21 11:50:00,44.01,44.01,43.95,43.97,25900.0,29.8391,29.8391,29.7984,29.812,25900.0
2009-09-21 12:00:00,43.97,44.0,43.96,43.99,23600.0,29.812,29.8323,29.8052,29.8256,23600.0
2009-09-21 12:10:00,43.98,43.99,43.87,43.87,31800.0,29.8188,29.8256,29.7442,29.7442,31800.0
2009-09-21 12:20:00,43.88,43.95,43.88,43.9,29900.0,29.751,29.7984,29.751,29.7645,29900.0
2009-09-21 12:30:00,43.9,43.96,43.89,43.96,21800.0,29.7645,29.8052,29.7578,29.8052,21800.0
2009-09-21 12:40:00,43.96,43.99,43.86,43.86,47900.0,29.8052,29.8256,29.7374,29.7374,47900.0
2009-09-21 12:50:00,43.86,43.89,43.85,43.87,29500.0,29.7374,29.7578,29.7306,29.7442,29500.0
2009-09-21 13:00:00,43.87,43.88,43.81,43.81,16500.0,29.7442,29.751,29.7035,29.7035,16500.0
2009-09-21 13:10:00,43.81,43.85,43.8,43.85,56000.0,29.7035,29.7306,29.6967,29.7306,56000.0
2009-09-21 13:20:00,43.86,43.91,43.85,43.9,46700.0,29.7374,29.7713,29.7306,29.7645,46700.0
2009-09-21 13:30:00,43.9,43.91,43.83,43.83,76700.0,29.7645,29.7713,29.7171,29.7171,76700.0
2009-09-21 13:40:00,43.83,43.83,43.75,43.75,65200.0,29.7171,29.7171,29.6628,29.6628,65200.0
2009-09-21 13:50:00,43.76,43.78,43.73,43.76,50000.0,29.6696,29.6832,29.6493,29.6696,50000.0
2009-09-21 14:00:00,43.77,43.81,43.74,43.75,39800.0,29.6764,29.7035,29.6561,29.6628,39800.0
2009-09-21 14:10:00,43.75,43.75,43.69,43.72,53100.0,29.6628,29.6628,29.6222,29.6425,53100.0
2009-09-21 14:20:00,43.73,43.78,43.73,43.78,26400.0,29.6493,29.6832,29.6493,29.6832,26400.0
2009-09-21 14:30:00,43.78,43.85,43.78,43.83,38000.0,29.6832,29.7306,29.6832,29.7171,38000.0
2009-09-21 14:40:00,43.83,43.91,43.81,43.91,38400.0,29.7171,29.7713,29.7035,29.7713,38400.0
2009-09-21 14:50:00,43.91,43.95,43.87,43.89,48500.0,29.7713,29.7984,29.7442,29.7578,48500.0
2009-09-21 15:00:00,43.89,43.95,43.88,43.93,78900.0,29.7578,29.7984,29.751,29.7849,78900.0
2009-09-21 15:10:00,43.93,44.0,43.88,44.0,92300.0,29.7849,29.8323,29.751,29.8323,92300.0
2009-09-21 15:20:00,43.99,44.0,43.94,43.94,42100.0,29.8256,29.8323,29.7917,29.7917,42100.0
2009-09-21 15:30:00,43.95,43.95,43.81,43.87,152500.0,29.7984,29.7984,29.7035,29.7442,152500.0
2009-09-21 15:40:00,43.86,43.88,43.73,43.73,83900.0,29.7374,29.751,29.6493,29.6493,83900.0
2009-09-21 15:50:00,43.73,43.87,43.71,43.87,183400.0,29.6493,29.7442,29.6357,29.7442,183400.0
2009-09-22 09:30:00,44.07,44.29,43.61,43.75,96200.0,29.8798,30.029,29.5679,29.6628,96200.0
2009-09-22 09:40:00,43.73,43.9,43.7,43.8,54000.0,29.6493,29.7645,29.6289,29.6967,54000.0
2009-09-22 09:50:00,43.8,44.03,43.76,43.94,108200.0,29.6967,29.8527,29.6696,29.7917,108200.0
2009-09-22 10:00:00,43.94,43.94,43.61,43.72,134800.0,29.7917,29.7917,29.5679,29.6425,134800.0
2009-09-22 10:10:00,43.74,43.77,43.72,43.72,56600.0,29.6561,29.6764,29.6425,29.6425,56600.0
2009-09-22 10:20:00,43.72,43.78,43.65,43.67,63100.0,29.6425,29.6832,29.595,29.6086,63100.0
2009-09-22 10:30:00,43.69,43.71,43.49,43.56,79400.0,29.6222,29.6357,29.4866,29.534,79400.0
2009-09-22 10:40:00,43.56,43.61,43.51,43.53,40700.0,29.534,29.5679,29.5001,29.5137,40700.0
2009-09-22 10:50:00,43.53,43.53,43.37,43.38,104400.0,29.5137,29.5137,29.4052,29.412,104400.0
2009-09-22 11:00:00,43.4,43.52,43.4,43.51,21200.0,29.4255,29.5069,29.4255,29.5001,21200.0
2009-09-22 11:10:00,43.51,43.6,43.51,43.6,27900.0,29.5001,29.5611,29.5001,29.5611,27900.0
2009-09-22 11:20:00,43.6,43.69,43.6,43.66,47900.0,29.5611,29.6222,29.5611,29.6018,47900.0
2009-09-22 11:30:00,43.66,43.7,43.57,43.57,37300.0,29.6018,29.6289,29.5408,29.5408,37300.0
2009-09-22 11:40:00,43.58,43.66,43.57,43.65,28800.0,29.5476,29.6018,29.5408,29.595,28800.0
2009-09-22 11:50:00,43.66,43.71,43.66,43.7,14000.0,29.6018,29.6357,29.6018,29.6289,14000.0
2009-09-22 12:00:00,43.71,43.85,43.71,43.83,44300.0,29.6357,29.7306,29.6357,29.7171,44300.0
2009-09-22 12:10:00,43.84,43.98,43.83,43.95,62800.0,29.7239,29.8188,29.7171,29.7984,62800.0
2009-09-22 12:20:00,43.97,44.0,43.92,43.99,51000.0,29.812,29.8323,29.7781,29.8256,51000.0
2009-09-22 12:30:00,43.99,44.03,43.96,44.0,31800.0,29.8256,29.8527,29.8052,29.8323,31800.0
2009-09-22 12:40:00,44.0,44.04,43.99,44.0,37100.0,29.8323,29.8595,29.8256,29.8323,37100.0
2009-09-22 12:50:00,44.01,44.02,43.98,44.0,19300.0,29.8391,29.8459,29.8188,29.8323,19300.0
2009-09-22 13:00:00,43.99,44.09,43.99,44.08,36500.0,29.8256,29.8934,29.8256,29.8866,36500.0
2009-09-22 13:10:00,44.08,44.12,43.98,44.05,72900.0,29.8866,29.9137,29.8188,29.8662,72900.0
2009-09-22 13:20:00,44.06,44.08,43.95,43.96,73900.0,29.873,29.8866,29.7984,29.8052,73900.0
2009-09-22 13:30:00,43.95,43.96,43.81,43.82,47600.0,29.7984,29.8052,29.7035,29.7103,47600.0
2009-09-22 13:40:00,43.81,43.91,43.79,43.89,37900.0,29.7035,29.7713,29.69,29.7578,37900.0
2009-09-22 13:50:00,43.88,43.92,43.86,43.86,19100.0,29.751,29.7781,29.7374,29.7374,19100.0
2009-09-22 14:00:00,43.88,43.94,43.88,43.93,35200.0,29.751,29.7917,29.751,29.7849,35200.0
2009-09-22 14:10:00,43.93,43.94,43.84,43.85,40900.0,29.7849,29.7917,29.7239,29.7306,40900.0
2009-09-22 14:20:00,43.84,43.84,43.79,43.8,35000.0,29.7239,29.7239,29.69,29.6967,35000.0
2009-09-22 14:30:00,43.81,43.84,43.78,43.79,36800.0,29.7035,29.7239,29.6832,29.69,36800.0
2009-09-22 14:40:00,43.79,43.84,43.78,43.81,30400.0,29.69,29.7239,29.6832,29.7035,30400.0
2009-09-22 14:50:00,43.82,43.94,43.8,43.93,51200.0,29.7103,29.7917,29.6967,29.7849,51200.0
2009-09-22 15:00:00,43.93,43.95,43.87,43.95,70200.0,29.7849,29.7984,29.7442,29.7984,70200.0
2009-09-22 15:10:00,43.95,44.01,43.91,43.97,117100.0,29.7984,29.8391,29.7713,29.812,117100.0
2009-09-22 15:20:00,43.98,44.03,43.97,44.0,67400.0,29.8188,29.8527,29.812,29.8323,67400.0
2009-09-22 15:30:00,44.01,44.02,43.97,43.99,70800.0,29.8391,29.8459,29.812,29.8256,70800.0
2009-09-22 15:40:00,43.99,44.07,43.98,44.04,126600.0,29.8256,29.8798,29.8188,29.8595,126600.0
2009-09-22 15:50:00,44.03,44.05,43.92,43.97,254400.0,29.8527,29.8662,29.7781,29.812,254400.0
2009-09-23 09:30:00,44.16,44.28,43.76,43.87,61100.0,29.9408,30.0222,29.6696,29.7442,61100.0
2009-09-23 09:40:00,43.88,43.88,43.65,43.65,45400.0,29.751,29.751,29.595,29.595,45400.0
2009-09-23 09:50:00,43.67,43.68,43.43,43.44,66100.0,29.6086,29.6154,29.4459,29.4527,66100.0
2009-09-23 10:00:00,43.45,43.5,43.41,43.43,55900.0,29.4594,29.4933,29.4323,29.4459,55900.0
2009-09-23 10:10:00,43.43,43.48,43.29,43.38,119500.0,29.4459,29.4798,29.351,29.412,119500.0
2009-09-23 10:20:00,43.39,43.39,43.19,43.19,136700.0,29.4188,29.4188,29.2832,29.2832,136700.0
2009-09-23 10:30:00,43.19,43.29,43.12,43.14,84500.0,29.2832,29.351,29.2357,29.2492,84500.0
2009-09-23 10:40:00,43.13,43.17,43.07,43.14,49900.0,29.2425,29.2696,29.2018,29.2492,49900.0
2009-09-23 10:50:00,43.15,43.25,43.14,43.25,47700.0,29.256,29.3238,29.2492,29.3238,47700.0
2009-09-23 11:00:00,43.25,43.26,43.2,43.24,45300.0,29.3238,29.3306,29.2899,29.3171,45300.0
2009-09-23 11:10:00,43.24,43.25,43.18,43.25,34600.0,29.3171,29.3238,29.2764,29.3238,34600.0
2009-09-23 11:20:00,43.25,43.29,43.21,43.22,39800.0,29.3238,29.351,29.2967,29.3035,39800.0
2009-09-23 11:30:00,43.23,43.25,43.22,43.25,30900.0,29.3103,29.3238,29.3035,29.3238,30900.0
2009-09-23 11:40:00,43.25,43.3,43.22,43.23,58700.0,29.3238,29.3577,29.3035,29.3103,58700.0
2009-09-23 11:50:00,43.23,43.24,43.21,43.23,33100.0,29.3103,29.3171,29.2967,29.3103,33100.0
2009-09-23 12:00:00,43.23,43.34,43.22,43.33,75700.0,29.3103,29.3849,29.3035,29.3781,75700.0
2009-09-23 12:10:00,43.34,43.4,43.3,43.4,53000.0,29.3849,29.4255,29.3577,29.4255,53000.0
2009-09-23 12:20:00,43.4,43.43,43.34,43.34,111500.0,29.4255,29.4459,29.3849,29.3849,111500.0
2009-09-23 12:30:00,43.35,43.4,43.32,43.4,78500.0,29.3916,29.4255,29.3713,29.4255,78500.0
2009-09-23 12:40:00,43.41,43.47,43.39,43.46,65800.0,29.4323,29.473,29.4188,29.4662,65800.0
2009-09-23 12:50:00,43.46,43.49,43.43,43.49,26100.0,29.4662,29.4866,29.4459,29.4866,26100.0
2009-09-23 13:00:00,43.48,43.5,43.39,43.39,61900.0,29.4798,29.4933,29.4188,29.4188,61900.0
2009-09-23 13:10:00,43.4,43.43,43.38,43.43,47400.0,29.4255,29.4459,29.412,29.4459,47400.0
2009-09-23 13:20:00,43.43,43.45,43.33,43.36,32600.0,29.4459,29.4594,29.3781,29.3984,32600.0
2009-09-23 13:30:00,43.36,43.4,43.34,43.34,46500.0,29.3984,29.4255,29.3849,29.3849,46500.0
2009-09-23 13:40:00,43.34,43.37,43.31,43.36,38300.0,29.3849,29.4052,29.3645,29.3984,38300.0
2009-09-23 13:50:00,43.36,43.4,43.32,43.4,27400.0,29.3984,29.4255,29.3713,29.4255,27400.0
2009-09-23 14:00:00,43.39,43.39,43.34,43.38,50900.0,29.4188,29.4188,29.3849,29.412,50900.0
2009-09-23 14:10:00,43.38,43.63,43.32,43.53,54000.0,29.412,29.5815,29.3713,29.5137,54000.0
2009-09-23 14:20:00,43.54,43.66,43.5,43.63,73400.0,29.5205,29.6018,29.4933,29.5815,73400.0
2009-09-23 14:30:00,43.63,43.77,43.59,43.68,111500.0,29.5815,29.6764,29.5544,29.6154,111500.0
2009-09-23 14:40:00,43.68,43.69,43.55,43.59,66700.0,29.6154,29.6222,29.5272,29.5544,66700.0
2009-09-23 14:50:00,43.61,43.64,43.4,43.45,64600.0,29.5679,29.5883,29.4255,29.4594,64600.0
2009-09-23 15:00:00,43.45,43.65,43.45,43.6,63900.0,29.4594,29.595,29.4594,29.5611,63900.0
2009-09-23 15:10:00,43.62,43.62,43.4,43.48,103300.0,29.5747,29.5747,29.4255,29.4798,103300.0
2009-09-23 15:20:00,43.47,43.49,43.33,43.39,73200.0,29.473,29.4866,29.3781,29.4188,73200.0
2009-09-23 15:30:00,43.38,43.38,43.24,43.28,168300.0,29.412,29.412,29.3171,29.3442,168300.0
2009-09-23 15:40:00,43.28,43.36,43.16,43.24,251000.0,29.3442,29.3984,29.2628,29.3171,251000.0
2009-09-23 15:50:00,43.24,43.25,42.97,43.03,458400.0,29.3171,29.3238,29.134,29.1747,458400.0
2009-09-24 09:30:00,43.02,43.25,43.02,43.18,68300.0,29.1679,29.3238,29.1679,29.2764,68300.0
2009-09-24 09:40:00,43.18,43.22,42.97,43.0,90300.0,29.2764,29.3035,29.134,29.1543,90300.0
2009-09-24 09:50:00,43.01,43.01,42.88,42.9,92100.0,29.1611,29.1611,29.073,29.0865,92100.0
2009-09-24 10:00:00,42.92,42.92,42.4,42.43,178900.0,29.1001,29.1001,28.7475,28.7679,178900.0
2009-09-24 10:10:00,42.43,42.5,42.25,42.37,137400.0,28.7679,28.8153,28.6458,28.7272,137400.0
2009-09-24 10:20:00,42.37,42.49,42.31,42.41,120500.0,28.7272,28.8085,28.6865,28.7543,120500.0
2009-09-24 10:30:00,42.42,42.42,42.27,42.28,65900.0,28.7611,28.7611,28.6594,28.6662,65900.0
2009-09-24 10:40:00,42.3,42.38,42.23,42.36,79800.0,28.6797,28.734,28.6323,28.7204,79800.0
2009-09-24 10:50:00,42.37,42.44,42.31,42.35,45900.0,28.7272,28.7746,28.6865,28.7136,45900.0
2009-09-24 11:00:00,42.36,42.43,42.33,42.33,55200.0,28.7204,28.7679,28.7001,28.7001,55200.0
2009-09-24 11:10:00,42.34,42.43,42.32,42.4,56300.0,28.7068,28.7679,28.6933,28.7475,56300.0
2009-09-24 11:20:00,42.4,42.41,42.31,42.32,71400.0,28.7475,28.7543,28.6865,28.6933,71400.0
2009-09-24 11:30:00,42.32,42.33,42.2,42.21,71800.0,28.6933,28.7001,28.6119,28.6187,71800.0
2009-09-24 11:40:00,42.21,42.3,42.2,42.25,35300.0,28.6187,28.6797,28.6119,28.6458,35300.0
2009-09-24 11:50:00,42.24,42.26,42.19,42.26,48800.0,28.639,28.6526,28.6051,28.6526,48800.0
2009-09-24 12:00:00,42.26,42.29,42.2,42.29,36900.0,28.6526,28.6729,28.6119,28.6729,36900.0
2009-09-24 12:10:00,42.29,42.31,42.23,42.23,38300.0,28.6729,28.6865,28.6323,28.6323,38300.0
2009-09-24 12:20:00,42.24,42.26,42.19,42.19,39400.0,28.639,28.6526,28.6051,28.6051,39400.0
2009-09-24 12:30:00,42.19,42.25,42.19,42.25,47100.0,28.6051,28.6458,28.6051,28.6458,47100.0
2009-09-24 12:40:00,42.24,42.34,42.24,42.33,32900.0,28.639,28.7068,28.639,28.7001,32900.0
2009-09-24 12:50:00,42.34,42.42,42.29,42.3,65400.0,28.7068,28.7611,28.6729,28.6797,65400.0
2009-09-24 13:00:00,42.31,42.44,42.31,42.4,72200.0,28.6865,28.7746,28.6865,28.7475,72200.0
2009-09-24 13:10:00,42.4,42.46,42.36,42.37,74800.0,28.7475,28.7882,28.7204,28.7272,74800.0
2009-09-24 13:20:00,42.37,42.37,42.3,42.33,47100.0,28.7272,28.7272,28.6797,28.7001,47100.0
2009-09-24 13:30:00,42.33,42.38,42.27,42.31,73800.0,28.7001,28.734,28.6594,28.6865,73800.0
2009-09-24 13:40:00,42.31,42.34,42.23,42.34,64500.0,28.6865,28.7068,28.6323,28.7068,64500.0
2009-09-24 13:50:00,42.34,42.34,42.25,42.29,50200.0,28.7068,28.7068,28.6458,28.6729,50200.0
2009-09-24 14:00:00,42.29,42.31,42.24,42.27,66600.0,28.6729,28.6865,28.639,28.6594,66600.0
2009-09-24 14:10:00,42.27,42.3,42.22,42.28,72300.0,28.6594,28.6797,28.6255,28.6662,72300.0
2009-09-24 14:20:00,42.28,42.28,42.17,42.22,54800.0,28.6662,28.6662,28.5916,28.6255,54800.0
2009-09-24 14:30:00,42.22,42.34,42.21,42.34,111800.0,28.6255,28.7068,28.6187,28.7068,111800.0
2009-09-24 14:40:00,42.33,42.33,42.26,42.32,58100.0,28.7001,28.7001,28.6526,28.6933,58100.0
2009-09-24 14:50:00,42.33,42.42,42.32,42.4,51800.0,28.7001,28.7611,28.6933,28.7475,51800.0
2009-09-24 15:00:00,42.41,42.47,42.34,42.35,88800.0,28.7543,28.795,28.7068,28.7136,88800.0
2009-09-24 15:10:00,42.34,42.44,42.32,42.4,60000.0,28.7068,28.7746,28.6933,28.7475,60000.0
2009-09-24 15:20:00,42.4,42.45,42.35,42.36,72700.0,28.7475,28.7814,28.7136,28.7204,72700.0
2009-09-24 15:30:00,42.35,42.43,42.28,42.29,104100.0,28.7136,28.7679,28.6662,28.6729,104100.0
2009-09-24 15:40:00,42.3,42.45,42.29,42.36,149700.0,28.6797,28.7814,28.6729,28.7204,149700.0
2009-09-24 15:50:00,42.36,42.47,42.34,42.35,230200.0,28.7204,28.795,28.7068,28.7136,230200.0
2009-09-25 09:30:00,42.23,42.28,41.97,42.1,212100.0,28.6323,28.6662,28.456,28.5441,212100.0
2009-09-25 09:40:00,42.1,42.39,42.1,42.23,74400.0,28.5441,28.7407,28.5441,28.6323,74400.0
2009-09-25 09:50:00,42.22,42.35,42.05,42.21,63200.0,28.6255,28.7136,28.5102,28.6187,63200.0
2009-09-25 10:00:00,42.22,42.4,42.07,42.4,92200.0,28.6255,28.7475,28.5238,28.7475,92200.0
2009-09-25 10:10:00,42.39,42.42,42.24,42.35,204500.0,28.7407,28.7611,28.639,28.7136,204500.0
2009-09-25 10:20:00,42.34,42.37,42.27,42.36,67200.0,28.7068,28.7272,28.6594,28.7204,67200.0
2009-09-25 10:30:00,42.35,42.41,42.33,42.35,93800.0,28.7136,28.7543,28.7001,28.7136,93800.0
2009-09-25 10:40:00,42.34,42.41,42.34,42.39,91000.0,28.7068,28.7543,28.7068,28.7407,91000.0
2009-09-25 10:50:00,42.39,42.45,42.31,42.36,68200.0,28.7407,28.7814,28.6865,28.7204,68200.0
2009-09-25 11:00:00,42.38,42.49,42.34,42.43,42700.0,28.734,28.8085,28.7068,28.7679,42700.0
2009-09-25 11:10:00,42.43,42.43,42.28,42.35,60500.0,28.7679,28.7679,28.6662,28.7136,60500.0
2009-09-25 11:20:00,42.35,42.39,42.31,42.38,41000.0,28.7136,28.7407,28.6865,28.734,41000.0
2009-09-25 11:30:00,42.38,42.38,42.29,42.37,57100.0,28.734,28.734,28.6729,28.7272,57100.0
2009-09-25 11:40:00,42.37,42.5,42.36,42.5,89500.0,28.7272,28.8153,28.7204,28.8153,89500.0
2009-09-25 11:50:00,42.5,42.53,42.38,42.42,48300.0,28.8153,28.8357,28.734,28.7611,48300.0
2009-09-25 12:00:00,42.41,42.45,42.35,42.4,42900.0,28.7543,28.7814,28.7136,28.7475,42900.0
2009-09-25 12:10:00,42.39,42.41,42.22,42.28,54700.0,28.7407,28.7543,28.6255,28.6662,54700.0
2009-09-25 12:20:00,42.28,42.35,42.2,42.31,100200.0,28.6662,28.7136,28.6119,28.6865,100200.0
2009-09-25 12:30:00,42.31,42.34,42.24,42.25,85400.0,28.6865,28.7068,28.639,28.6458,85400.0
2009-09-25 12:40:00,42.25,42.32,42.24,42.31,24000.0,28.6458,28.6933,28.639,28.6865,24000.0
2009-09-25 12:50:00,42.32,42.36,42.3,42.33,23400.0,28.6933,28.7204,28.6797,28.7001,23400.0
2009-09-25 13:00:00,42.33,42.43,42.31,42.42,48900.0,28.7001,28.7679,28.6865,28.7611,48900.0
2009-09-25 13:10:00,42.41,42.42,42.32,42.41,60000.0,28.7543,28.7611,28.6933,28.7543,60000.0
2009-09-25 13:20:00,42.42,42.56,42.39,42.55,58800.0,28.7611,28.856,28.7407,28.8492,58800.0
2009-09-25 13:30:00,42.55,42.56,42.5,42.53,45700.0,28.8492,28.856,28.8153,28.8357,45700.0
2009-09-25 13:40:00,42.53,42.56,42.48,42.51,37000.0,28.8357,28.856,28.8018,28.8221,37000.0
2009-09-25 13:50:00,42.51,42.62,42.5,42.61,42500.0,28.8221,28.8967,28.8153,28.8899,42500.0
2009-09-25 14:00:00,42.62,42.75,42.6,42.72,82600.0,28.8967,28.9848,28.8831,28.9645,82600.0
2009-09-25 14:10:00,42.72,42.76,42.67,42.68,95100.0,28.9645,28.9916,28.9306,28.9374,95100.0
2009-09-25 14:20:00,42.68,42.68,42.6,42.6,150900.0,28.9374,28.9374,28.8831,28.8831,150900.0
2009-09-25 14:30:00,42.6,42.6,42.52,42.59,121400.0,28.8831,28.8831,28.8289,28.8763,121400.0
2009-09-25 14:40:00,42.58,42.58,42.48,42.48,60300.0,28.8696,28.8696,28.8018,28.8018,60300.0
2009-09-25 14:50:00,42.49,42.57,42.47,42.51,475200.0,28.8085,28.8628,28.795,28.8221,475200.0
2009-09-25 15:00:00,42.51,42.52,42.46,42.46,67900.0,28.8221,28.8289,28.7882,28.7882,67900.0
2009-09-25 15:10:00,42.46,42.49,42.42,42.43,82400.0,28.7882,28.8085,28.7611,28.7679,82400.0
2009-09-25 15:20:00,42.42,42.5,42.42,42.46,112300.0,28.7611,28.8153,28.7611,28.7882,112300.0
2009-09-25 15:30:00,42.45,42.46,42.34,42.35,123400.0,28.7814,28.7882,28.7068,28.7136,123400.0
2009-09-25 15:40:00,42.34,42.39,42.29,42.36,204400.0,28.7068,28.7407,28.6729,28.7204,204400.0
2009-09-25 15:50:00,42.36,42.41,42.27,42.36,256900.0,28.7204,28.7543,28.6594,28.7204,256900.0
2009-09-28 09:30:00,42.39,42.67,42.35,42.46,237000.0,28.9474,29.1386,28.9201,28.9952,237000.0
2009-09-28 09:40:00,42.46,42.75,42.45,42.66,91200.0,28.9952,29.1933,28.9884,29.1318,91200.0
2009-09-28 09:50:00,42.67,42.83,42.64,42.8,169100.0,29.1386,29.2479,29.1181,29.2274,169100.0
2009-09-28 10:00:00,42.79,42.92,42.77,42.85,136800.0,29.2206,29.3093,29.2069,29.2615,136800.0
2009-09-28 10:10:00,42.85,42.97,42.85,42.88,60900.0,29.2615,29.3435,29.2615,29.282,60900.0
2009-09-28 10:20:00,42.88,42.98,42.87,42.94,64700.0,29.282,29.3503,29.2752,29.323,64700.0
2009-09-28 10:30:00,42.95,43.16,42.95,43.01,150500.0,29.3298,29.4732,29.3298,29.3708,150500.0
2009-09-28 10:40:00,43.01,43.06,42.96,42.96,80700.0,29.3708,29.4049,29.3367,29.3367,80700.0
2009-09-28 10:50:00,42.96,42.96,42.84,42.84,56600.0,29.3367,29.3367,29.2547,29.2547,56600.0
2009-09-28 11:00:00,42.84,42.99,42.84,42.94,58500.0,29.2547,29.3571,29.2547,29.323,58500.0
2009-09-28 11:10:00,42.94,42.95,42.84,42.85,50700.0,29.323,29.3298,29.2547,29.2615,50700.0
2009-09-28 11:20:00,42.85,42.87,42.78,42.87,55200.0,29.2615,29.2752,29.2137,29.2752,55200.0
2009-09-28 11:30:00,42.87,42.96,42.87,42.92,61000.0,29.2752,29.3367,29.2752,29.3093,61000.0
2009-09-28 11:40:00,42.92,42.97,42.91,42.94,48700.0,29.3093,29.3435,29.3025,29.323,48700.0
2009-09-28 11:50:00,42.94,42.98,42.89,42.89,56500.0,29.323,29.3503,29.2889,29.2889,56500.0
2009-09-28 12:00:00,42.89,43.05,42.85,43.0,63600.0,29.2889,29.3981,29.2615,29.364,63600.0
2009-09-28 12:10:00,43.01,43.04,43.0,43.02,31800.0,29.3708,29.3913,29.364,29.3776,31800.0
2009-09-28 12:20:00,43.02,43.14,43.01,43.13,55700.0,29.3776,29.4596,29.3708,29.4527,55700.0
2009-09-28 12:30:00,43.14,43.18,43.13,43.16,48400.0,29.4596,29.4869,29.4527,29.4732,48400.0
2009-09-28 12:40:00,43.16,43.22,43.16,43.22,35500.0,29.4732,29.5142,29.4732,29.5142,35500.0
2009-09-28 12:50:00,43.22,43.24,43.16,43.18,56400.0,29.5142,29.5279,29.4732,29.4869,56400.0
2009-09-28 13:00:00,43.18,43.21,43.15,43.16,43100.0,29.4869,29.5074,29.4664,29.4732,43100.0
2009-09-28 13:10:00,43.16,43.2,43.16,43.18,41700.0,29.4732,29.5006,29.4732,29.4869,41700.0
2009-09-28 13:20:00,43.18,43.21,43.17,43.19,36400.0,29.4869,29.5074,29.4801,29.4937,36400.0
2009-09-28 13:30:00,43.2,43.2,43.16,43.2,31500.0,29.5006,29.5006,29.4732,29.5006,31500.0
2009-09-28 13:40:00,43.2,43.28,43.19,43.27,80300.0,29.5006,29.5552,29.4937,29.5484,80300.0
2009-09-28 13:50:00,43.27,43.28,43.13,43.16,63400.0,29.5484,29.5552,29.4527,29.4732,63400.0
2009-09-28 14:00:00,43.16,43.17,43.1,43.1,45500.0,29.4732,29.4801,29.4323,29.4323,45500.0
2009-09-28 14:10:00,43.09,43.12,43.04,43.1,46400.0,29.4254,29.4459,29.3913,29.4323,46400.0
2009-09-28 14:20:00,43.11,43.12,43.07,43.11,52800.0,29.4391,29.4459,29.4118,29.4391,52800.0
2009-09-28 14:30:00,43.12,43.15,43.05,43.09,75200.0,29.4459,29.4664,29.3981,29.4254,75200.0
2009-09-28 14:40:00,43.1,43.12,43.04,43.12,89200.0,29.4323,29.4459,29.3913,29.4459,89200.0
2009-09-28 14:50:00,43.11,43.16,43.09,43.09,69100.0,29.4391,29.4732,29.4254,29.4254,69100.0
2009-09-28 15:00:00,43.09,43.11,43.03,43.11,102400.0,29.4254,29.4391,29.3845,29.4391,102400.0
2009-09-28 15:10:00,43.11,43.16,43.09,43.15,133400.0,29.4391,29.4732,29.4254,29.4664,133400.0
2009-09-28 15:20:00,43.15,43.25,43.14,43.22,146000.0,29.4664,29.5347,29.4596,29.5142,146000.0
2009-09-28 15:30:00,43.21,43.24,43.17,43.19,146300.0,29.5074,29.5279,29.4801,29.4937,146300.0
2009-09-28 15:40:00,43.19,43.2,43.06,43.06,140700.0,29.4937,29.5006,29.4049,29.4049,140700.0
2009-09-28 15:50:00,43.06,43.16,43.04,43.14,339800.0,29.4049,29.4732,29.3913,29.4596,339800.0
2009-09-29 09:30:00,43.14,43.49,43.05,43.4,64100.0,29.4596,29.6986,29.3981,29.6371,64100.0
2009-09-29 09:40:00,43.41,43.45,43.26,43.26,46700.0,29.644,29.6713,29.5415,29.5415,46700.0
2009-09-29 09:50:00,43.26,43.49,43.24,43.41,72800.0,29.5415,29.6986,29.5279,29.644,72800.0
2009-09-29 10:00:00,43.38,43.38,42.92,43.13,106200.0,29.6235,29.6235,29.3093,29.4527,106200.0
2009-09-29 10:10:00,43.13,43.3,43.08,43.16,75800.0,29.4527,29.5688,29.4186,29.4732,75800.0
2009-09-29 10:20:00,43.15,43.21,43.03,43.21,67200.0,29.4664,29.5074,29.3845,29.5074,67200.0
2009-09-29 10:30:00,43.21,43.34,43.21,43.34,108900.0,29.5074,29.5962,29.5074,29.5962,108900.0
2009-09-29 10:40:00,43.34,43.37,43.17,43.29,64900.0,29.5962,29.6166,29.4801,29.562,64900.0
2009-09-29 10:50:00,43.28,43.33,43.11,43.18,114500.0,29.5552,29.5893,29.4391,29.4869,114500.0
2009-09-29 11:00:00,43.17,43.17,43.05,43.12,70100.0,29.4801,29.4801,29.3981,29.4459,70100.0
2009-09-29 11:10:00,43.12,43.15,43.11,43.12,46500.0,29.4459,29.4664,29.4391,29.4459,46500.0
2009-09-29 11:20:00,43.11,43.12,43.06,43.11,61300.0,29.4391,29.4459,29.4049,29.4391,61300.0
2009-09-29 11:30:00,43.11,43.19,43.1,43.16,68700.0,29.4391,29.4937,29.4323,29.4732,68700.0
2009-09-29 11:40:00,43.16,43.18,43.08,43.17,108200.0,29.4732,29.4869,29.4186,29.4801,108200.0
2009-09-29 11:50:00,43.16,43.19,43.12,43.15,60800.0,29.4732,29.4937,29.4459,29.4664,60800.0
2009-09-29 12:00:00,43.15,43.2,43.14,43.19,50100.0,29.4664,29.5006,29.4596,29.4937,50100.0
2009-09-29 12:10:00,43.2,43.24,43.15,43.19,40300.0,29.5006,29.5279,29.4664,29.4937,40300.0
2009-09-29 12:20:00,43.18,43.19,43.1,43.11,44800.0,29.4869,29.4937,29.4323,29.4391,44800.0
2009-09-29 12:30:00,43.11,43.16,43.09,43.16,42700.0,29.4391,29.4732,29.4254,29.4732,42700.0
2009-09-29 12:40:00,43.16,43.18,43.14,43.17,31400.0,29.4732,29.4869,29.4596,29.4801,31400.0
2009-09-29 12:50:00,43.17,43.23,43.17,43.23,33000.0,29.4801,29.521,29.4801,29.521,33000.0
2009-09-29 13:00:00,43.23,43.34,43.22,43.31,58400.0,29.521,29.5962,29.5142,29.5757,58400.0
2009-09-29 13:10:00,43.32,43.37,43.29,43.31,64400.0,29.5825,29.6166,29.562,29.5757,64400.0
2009-09-29 13:20:00,43.31,43.4,43.31,43.38,56100.0,29.5757,29.6371,29.5757,29.6235,56100.0
2009-09-29 13:30:00,43.37,43.37,43.29,43.3,50500.0,29.6166,29.6166,29.562,29.5688,50500.0
2009-09-29 13:40:00,43.31,43.32,43.25,43.26,56800.0,29.5757,29.5825,29.5347,29.5415,56800.0
2009-09-29 13:50:00,43.26,43.35,43.26,43.33,45100.0,29.5415,29.603,29.5415,29.5893,45100.0
2009-09-29 14:00:00,43.34,43.34,43.25,43.27,48000.0,29.5962,29.5962,29.5347,29.5484,48000.0
2009-09-29 14:10:00,43.27,43.3,43.25,43.28,45300.0,29.5484,29.5688,29.5347,29.5552,45300.0
2009-09-29 14:20:00,43.28,43.28,43.23,43.26,37100.0,29.5552,29.5552,29.521,29.5415,37100.0
2009-09-29 14:30:00,43.26,43.28,43.19,43.2,42300.0,29.5415,29.5552,29.4937,29.5006,42300.0
2009-09-29 14:40:00,43.2,43.22,43.18,43.19,40500.0,29.5006,29.5142,29.4869,29.4937,40500.0
2009-09-29 14:50:00,43.19,43.26,43.18,43.22,50900.0,29.4937,29.5415,29.4869,29.5142,50900.0
2009-09-29 15:00:00,43.22,43.24,43.17,43.2,47400.0,29.5142,29.5279,29.4801,29.5006,47400.0
2009-09-29 15:10:00,43.2,43.2,43.13,43.18,44300.0,29.5006,29.5006,29.4527,29.4869,44300.0
2009-09-29 15:20:00,43.19,43.24,43.11,43.11,59100.0,29.4937,29.5279,29.4391,29.4391,59100.0
2009-09-29 15:30:00,43.11,43.17,43.1,43.14,89500.0,29.4391,29.4801,29.4323,29.4596,89500.0
2009-09-29 15:40:00,43.14,43.15,43.07,43.07,119600.0,29.4596,29.4664,29.4118,29.4118,119600.0
2009-09-29 15:50:00,43.07,43.08,42.97,43.05,244100.0,29.4118,29.4186,29.3435,29.3981,244100.0
2009-09-30 09:30:00,43.01,43.3,42.95,43.08,70900.0,29.3708,29.5688,29.3298,29.4186,70900.0
2009-09-30 09:40:00,43.08,43.1,42.33,42.33,185400.0,29.4186,29.4323,28.9064,28.9064,185400.0
2009-09-30 09:50:00,42.34,42.39,42.13,42.27,186700.0,28.9133,28.9474,28.7699,28.8655,186700.0
2009-09-30 10:00:00,42.26,42.31,42.17,42.22,134200.0,28.8586,28.8928,28.7972,28.8313,134200.0
2009-09-30 10:10:00,42.21,42.31,42.21,42.27,53300.0,28.8245,28.8928,28.8245,28.8655,53300.0
2009-09-30 10:20:00,42.28,42.47,42.25,42.42,97800.0,28.8723,29.002,28.8518,28.9679,97800.0
2009-09-30 10:30:00,42.4,42.5,42.33,42.42,140400.0,28.9542,29.0225,28.9064,28.9679,140400.0
2009-09-30 10:40:00,42.43,42.47,42.34,42.36,67400.0,28.9747,29.002,28.9133,28.9269,67400.0
2009-09-30 10:50:00,42.36,42.48,42.36,42.45,62500.0,28.9269,29.0089,28.9269,28.9884,62500.0
2009-09-30 11:00:00,42.46,42.59,42.46,42.55,46900.0,28.9952,29.084,28.9952,29.0567,46900.0
2009-09-30 11:10:00,42.56,42.56,42.48,42.51,42900.0,29.0635,29.0635,29.0089,29.0294,42900.0
2009-09-30 11:20:00,42.51,42.62,42.49,42.58,106500.0,29.0294,29.1045,29.0157,29.0772,106500.0
2009-09-30 11:30:00,42.57,42.69,42.56,42.57,33900.0,29.0703,29.1523,29.0635,29.0703,33900.0
2009-09-30 11:40:00,42.57,42.59,42.54,42.56,35500.0,29.0703,29.084,29.0498,29.0635,35500.0
2009-09-30 11:50:00,42.55,42.72,42.55,42.65,30600.0,29.0567,29.1728,29.0567,29.125,30600.0
2009-09-30 12:00:00,42.64,42.68,42.59,42.63,35200.0,29.1181,29.1455,29.084,29.1113,35200.0
2009-09-30 12:10:00,42.64,42.74,42.61,42.65,35100.0,29.1181,29.1864,29.0977,29.125,35100.0
2009-09-30 12:20:00,42.65,42.77,42.62,42.67,46500.0,29.125,29.2069,29.1045,29.1386,46500.0
2009-09-30 12:30:00,42.67,42.8,42.67,42.73,37700.0,29.1386,29.2274,29.1386,29.1796,37700.0
2009-09-30 12:40:00,42.73,42.88,42.72,42.84,50000.0,29.1796,29.282,29.1728,29.2547,50000.0
2009-09-30 12:50:00,42.84,43.01,42.83,42.96,51100.0,29.2547,29.3708,29.2479,29.3367,51100.0
2009-09-30 13:00:00,42.96,43.19,42.96,43.1,71000.0,29.3367,29.4937,29.3367,29.4323,71000.0
2009-09-30 13:10:00,43.1,43.1,43.02,43.03,30300.0,29.4323,29.4323,29.3776,29.3845,30300.0
2009-09-30 13:20:00,43.02,43.09,43.02,43.06,34800.0,29.3776,29.4254,29.3776,29.4049,34800.0
2009-09-30 13:30:00,43.06,43.07,42.93,42.93,43400.0,29.4049,29.4118,29.3162,29.3162,43400.0
2009-09-30 13:40:00,42.92,42.95,42.81,42.84,59600.0,29.3093,29.3298,29.2342,29.2547,59600.0
2009-09-30 13:50:00,42.83,42.89,42.8,42.81,65500.0,29.2479,29.2889,29.2274,29.2342,65500.0
2009-09-30 14:00:00,42.81,42.86,42.77,42.83,59400.0,29.2342,29.2684,29.2069,29.2479,59400.0
2009-09-30 14:10:00,42.83,42.94,42.82,42.93,42200.0,29.2479,29.323,29.2411,29.3162,42200.0
2009-09-30 14:20:00,42.94,42.98,42.91,42.92,38300.0,29.323,29.3503,29.3025,29.3093,38300.0
2009-09-30 14:30:00,42.91,42.91,42.83,42.86,74200.0,29.3025,29.3025,29.2479,29.2684,74200.0
2009-09-30 14:40:00,42.85,42.96,42.84,42.84,82700.0,29.2615,29.3367,29.2547,29.2547,82700.0
2009-09-30 14:50:00,42.84,42.85,42.68,42.68,70900.0,29.2547,29.2615,29.1455,29.1455,70900.0
2009-09-30 15:00:00,42.67,42.68,42.54,42.59,118700.0,29.1386,29.1455,29.0498,29.084,118700.0
2009-09-30 15:10:00,42.59,42.65,42.5,42.63,135000.0,29.084,29.125,29.0225,29.1113,135000.0
2009-09-30 15:20:00,42.63,42.64,42.47,42.49,93500.0,29.1113,29.1181,29.002,29.0157,93500.0
2009-09-30 15:30:00,42.52,42.66,42.49,42.63,149000.0,29.0362,29.1318,29.0157,29.1113,149000.0
2009-09-30 15:40:00,42.63,42.76,42.52,42.76,271400.0,29.1113,29.2001,29.0362,29.2001,271400.0
2009-09-30 15:50:00,42.75,42.81,42.65,42.65,349100.0,29.1933,29.2342,29.125,29.125,349100.0
2009-10-01 09:30:00,42.38,42.71,42.16,42.35,101400.0,28.9406,29.1659,28.7904,28.9201,101400.0
2009-10-01 09:40:00,42.38,42.41,42.22,42.38,75500.0,28.9406,28.9611,28.8313,28.9406,75500.0
2009-10-01 09:50:00,42.38,42.38,42.23,42.34,40900.0,28.9406,28.9406,28.8382,28.9133,40900.0
2009-10-01 10:00:00,42.35,42.44,41.94,41.97,171800.0,28.9201,28.9816,28.6401,28.6606,171800.0
2009-10-01 10:10:00,41.96,42.07,41.93,41.96,88700.0,28.6538,28.7289,28.6333,28.6538,88700.0
2009-10-01 10:20:00,41.97,42.03,41.86,41.97,98700.0,28.6606,28.7016,28.5855,28.6606,98700.0
2009-10-01 10:30:00,41.97,42.06,41.89,41.96,75400.0,28.6606,28.7221,28.606,28.6538,75400.0
2009-10-01 10:40:00,41.97,42.06,41.87,41.92,53200.0,28.6606,28.7221,28.5923,28.6265,53200.0
2009-10-01 10:50:00,41.91,42.03,41.87,41.98,37100.0,28.6196,28.7016,28.5923,28.6674,37100.0
2009-10-01 11:00:00,41.98,41.98,41.66,41.66,68500.0,28.6674,28.6674,28.4489,28.4489,68500.0
2009-10-01 11:10:00,41.67,41.75,41.65,41.71,57700.0,28.4557,28.5104,28.4421,28.4831,57700.0
2009-10-01 11:20:00,41.72,41.77,41.65,41.71,91100.0,28.4899,28.524,28.4421,28.4831,91100.0
2009-10-01 11:30:00,41.71,41.73,41.67,41.69,95200.0,28.4831,28.4967,28.4557,28.4694,95200.0
2009-10-01 11:40:00,41.69,41.72,41.56,41.63,113900.0,28.4694,28.4899,28.3806,28.4284,113900.0
2009-10-01 11:50:00,41.63,41.65,41.54,41.56,29400.0,28.4284,28.4421,28.367,28.3806,29400.0
2009-10-01 12:00:00,41.58,41.59,41.54,41.58,52200.0,28.3943,28.4011,28.367,28.3943,52200.0
2009-10-01 12:10:00,41.58,41.66,41.58,41.61,53400.0,28.3943,28.4489,28.3943,28.4148,53400.0
2009-10-01 12:20:00,41.62,41.76,41.61,41.76,65700.0,28.4216,28.5172,28.4148,28.5172,65700.0
2009-10-01 12:30:00,41.75,41.81,41.73,41.76,62700.0,28.5104,28.5513,28.4967,28.5172,62700.0
2009-10-01 12:40:00,41.76,41.8,41.75,41.8,27300.0,28.5172,28.5445,28.5104,28.5445,27300.0
2009-10-01 12:50:00,41.79,41.84,41.78,41.81,32700.0,28.5377,28.5718,28.5309,28.5513,32700.0
2009-10-01 13:00:00,41.82,41.85,41.77,41.8,62400.0,28.5582,28.5787,28.524,28.5445,62400.0
2009-10-01 13:10:00,41.8,41.82,41.66,41.66,92200.0,28.5445,28.5582,28.4489,28.4489,92200.0
2009-10-01 13:20:00,41.66,41.69,41.6,41.63,64100.0,28.4489,28.4694,28.4079,28.4284,64100.0
2009-10-01 13:30:00,41.65,41.66,41.61,41.63,58300.0,28.4421,28.4489,28.4148,28.4284,58300.0
2009-10-01 13:40:00,41.64,41.74,41.63,41.69,49400.0,28.4353,28.5035,28.4284,28.4694,49400.0
2009-10-01 13:50:00,41.7,41.72,41.61,41.64,46300.0,28.4762,28.4899,28.4148,28.4353,46300.0
2009-10-01 14:00:00,41.63,41.76,41.58,41.76,52100.0,28.4284,28.5172,28.3943,28.5172,52100.0
2009-10-01 14:10:00,41.76,41.79,41.72,41.74,73200.0,28.5172,28.5377,28.4899,28.5035,73200.0
2009-10-01 14:20:00,41.74,41.83,41.72,41.8,59400.0,28.5035,28.565,28.4899,28.5445,59400.0
2009-10-01 14:30:00,41.81,41.83,41.72,41.73,78000.0,28.5513,28.565,28.4899,28.4967,78000.0
2009-10-01 14:40:00,41.73,41.74,41.62,41.7,92200.0,28.4967,28.5035,28.4216,28.4762,92200.0
2009-10-01 14:50:00,41.71,41.75,41.68,41.69,57800.0,28.4831,28.5104,28.4626,28.4694,57800.0
2009-10-01 15:00:00,41.68,41.73,41.63,41.72,109400.0,28.4626,28.4967,28.4284,28.4899,109400.0
2009-10-01 15:10:00,41.72,41.87,41.72,41.84,101300.0,28.4899,28.5923,28.4899,28.5718,101300.0
2009-10-01 15:20:00,41.84,41.85,41.72,41.74,90500.0,28.5718,28.5787,28.4899,28.5035,90500.0
2009-10-01 15:30:00,41.73,41.8,41.71,41.76,100700.0,28.4967,28.5445,28.4831,28.5172,100700.0
2009-10-01 15:40:00,41.76,41.76,41.65,41.66,166300.0,28.5172,28.5172,28.4421,28.4489,166300.0
2009-10-01 15:50:00,41.67,41.67,41.49,41.52,425600.0,28.4557,28.4557,28.3328,28.3533,425600.0
2009-10-02 09:30:00,41.19,41.28,40.91,41.17,86500.0,28.128,28.1894,27.9367,28.1143,86500.0
2009-10-02 09:40:00,41.17,41.26,41.02,41.22,40600.0,28.1143,28.1758,28.0119,28.1484,40600.0
2009-10-02 09:50:00,41.22,41.3,41.08,41.09,90700.0,28.1484,28.2031,28.0528,28.0597,90700.0
2009-10-02 10:00:00,41.08,41.17,40.91,40.96,127700.0,28.0528,28.1143,27.9367,27.9709,127700.0
2009-10-02 10:10:00,40.95,41.08,40.91,40.93,82200.0,27.9641,28.0528,27.9367,27.9504,82200.0
2009-10-02 10:20:00,40.95,41.19,40.92,41.15,69500.0,27.9641,28.128,27.9436,28.1006,69500.0
2009-10-02 10:30:00,41.16,41.23,41.13,41.15,79400.0,28.1075,28.1553,28.087,28.1006,79400.0
2009-10-02 10:40:00,41.15,41.22,41.06,41.07,139200.0,28.1006,28.1484,28.0392,28.046,139200.0
2009-10-02 10:50:00,41.07,41.11,40.96,40.99,78900.0,28.046,28.0733,27.9709,27.9914,78900.0
2009-10-02 11:00:00,40.99,41.05,40.95,40.95,71000.0,27.9914,28.0324,27.9641,27.9641,71000.0
2009-10-02 11:10:00,40.96,41.01,40.92,40.95,63100.0,27.9709,28.005,27.9436,27.9641,63100.0
2009-10-02 11:20:00,40.96,41.01,40.95,40.97,70700.0,27.9709,28.005,27.9641,27.9777,70700.0
2009-10-02 11:30:00,40.98,41.09,40.9,40.91,131200.0,27.9846,28.0597,27.9299,27.9367,131200.0
2009-10-02 11:40:00,40.91,40.91,40.82,40.84,74400.0,27.9367,27.9367,27.8753,27.8889,74400.0
2009-10-02 11:50:00,40.83,40.87,40.77,40.81,90000.0,27.8821,27.9094,27.8411,27.8685,90000.0
2009-10-02 12:00:00,40.82,40.9,40.8,40.88,148000.0,27.8753,27.9299,27.8616,27.9163,148000.0
2009-10-02 12:10:00,40.88,40.89,40.85,40.89,69300.0,27.9163,27.9231,27.8958,27.9231,69300.0
2009-10-02 12:20:00,40.89,40.98,40.86,40.98,38400.0,27.9231,27.9846,27.9026,27.9846,38400.0
2009-10-02 12:30:00,40.98,41.01,40.96,40.97,31600.0,27.9846,28.005,27.9709,27.9777,31600.0
2009-10-02 12:40:00,40.98,41.06,40.86,40.97,65500.0,27.9846,28.0392,27.9026,27.9777,65500.0
2009-10-02 12:50:00,40.98,41.12,40.98,41.12,60100.0,27.9846,28.0802,27.9846,28.0802,60100.0
2009-10-02 13:00:00,41.11,41.19,41.11,41.15,60700.0,28.0733,28.128,28.0733,28.1006,60700.0
2009-10-02 13:10:00,41.16,41.22,41.1,41.12,52100.0,28.1075,28.1484,28.0665,28.0802,52100.0
2009-10-02 13:20:00,41.11,41.16,41.07,41.14,27500.0,28.0733,28.1075,28.046,28.0938,27500.0
2009-10-02 13:30:00,41.15,41.22,41.15,41.15,62000.0,28.1006,28.1484,28.1006,28.1006,62000.0
2009-10-02 13:40:00,41.16,41.22,41.15,41.2,44500.0,28.1075,28.1484,28.1006,28.1348,44500.0
2009-10-02 13:50:00,41.2,41.22,41.07,41.07,61600.0,28.1348,28.1484,28.046,28.046,61600.0
2009-10-02 14:00:00,41.07,41.12,41.02,41.09,54800.0,28.046,28.0802,28.0119,28.0597,54800.0
2009-10-02 14:10:00,41.09,41.47,41.05,41.46,272000.0,28.0597,28.3192,28.0324,28.3123,272000.0
2009-10-02 14:20:00,41.46,41.67,41.42,41.66,228300.0,28.3123,28.4557,28.285,28.4489,228300.0
2009-10-02 14:30:00,41.66,41.74,41.63,41.67,259800.0,28.4489,28.5035,28.4284,28.4557,259800.0
2009-10-02 14:40:00,41.67,41.67,41.55,41.65,112500.0,28.4557,28.4557,28.3738,28.4421,112500.0
2009-10-02 14:50:00,41.66,41.81,41.65,41.81,183900.0,28.4489,28.5513,28.4421,28.5513,183900.0
2009-10-02 15:00:00,41.79,41.82,41.75,41.78,231700.0,28.5377,28.5582,28.5104,28.5309,231700.0
2009-10-02 15:10:00,41.77,41.78,41.63,41.64,167600.0,28.524,28.5309,28.4284,28.4353,167600.0
2009-10-02 15:20:00,41.64,41.73,41.62,41.72,187700.0,28.4353,28.4967,28.4216,28.4899,187700.0
2009-10-02 15:30:00,41.71,41.82,41.71,41.8,234300.0,28.4831,28.5582,28.4831,28.5445,234300.0
2009-10-02 15:40:00,41.8,41.86,41.75,41.76,294000.0,28.5445,28.5855,28.5104,28.5172,294000.0
2009-10-02 15:50:00,41.76,41.76,41.62,41.74,534800.0,28.5172,28.5172,28.4216,28.5035,534800.0
2009-10-05 09:30:00,41.79,42.03,41.32,42.0,119100.0,28.5377,28.7016,28.2167,28.6811,119100.0
2009-10-05 09:40:00,42.03,42.37,41.99,42.36,105400.0,28.7016,28.9338,28.6743,28.9269,105400.0
2009-10-05 09:50:00,42.36,42.43,42.24,42.27,73400.0,28.9269,28.9747,28.845,28.8655,73400.0
2009-10-05 10:00:00,42.31,42.41,42.02,42.03,129600.0,28.8928,28.9611,28.6947,28.7016,129600.0
2009-10-05 10:10:00,42.03,42.14,41.98,42.11,101100.0,28.7016,28.7767,28.6674,28.7562,101100.0
2009-10-05 10:20:00,42.11,42.22,42.11,42.22,81300.0,28.7562,28.8313,28.7562,28.8313,81300.0
2009-10-05 10:30:00,42.22,42.29,42.17,42.26,75100.0,28.8313,28.8791,28.7972,28.8586,75100.0
2009-10-05 10:40:00,42.26,42.28,42.19,42.22,45400.0,28.8586,28.8723,28.8108,28.8313,45400.0
2009-10-05 10:50:00,42.21,42.32,42.17,42.29,77700.0,28.8245,28.8996,28.7972,28.8791,77700.0
2009-10-05 11:00:00,42.3,42.34,42.24,42.25,71100.0,28.886,28.9133,28.845,28.8518,71100.0
2009-10-05 11:10:00,42.25,42.26,42.1,42.14,57700.0,28.8518,28.8586,28.7494,28.7767,57700.0
2009-10-05 11:20:00,42.15,42.17,42.06,42.16,67600.0,28.7835,28.7972,28.7221,28.7904,67600.0
2009-10-05 11:30:00,42.16,42.22,42.03,42.04,75400.0,28.7904,28.8313,28.7016,28.7084,75400.0
2009-10-05 11:40:00,42.04,42.13,42.03,42.12,28500.0,28.7084,28.7699,28.7016,28.763,28500.0
2009-10-05 11:50:00,42.13,42.32,42.12,42.23,59900.0,28.7699,28.8996,28.763,28.8382,59900.0
2009-10-05 12:00:00,42.24,42.28,42.24,42.25,34000.0,28.845,28.8723,28.845,28.8518,34000.0
2009-10-05 12:10:00,42.25,42.27,42.22,42.27,27800.0,28.8518,28.8655,28.8313,28.8655,27800.0
2009-10-05 12:20:00,42.27,42.32,42.26,42.28,41300.0,28.8655,28.8996,28.8586,28.8723,41300.0
2009-10-05 12:30:00,42.27,42.3,42.26,42.28,35200.0,28.8655,28.886,28.8586,28.8723,35200.0
2009-10-05 12:40:00,42.27,42.4,42.27,42.34,45600.0,28.8655,28.9542,28.8655,28.9133,45600.0
2009-10-05 12:50:00,42.34,42.34,42.28,42.33,35600.0,28.9133,28.9133,28.8723,28.9064,35600.0
2009-10-05 13:00:00,42.34,42.36,42.31,42.33,39500.0,28.9133,28.9269,28.8928,28.9064,39500.0
2009-10-05 13:10:00,42.33,42.37,42.3,42.32,51800.0,28.9064,28.9338,28.886,28.8996,51800.0
2009-10-05 13:20:00,42.32,42.37,42.29,42.3,41000.0,28.8996,28.9338,28.8791,28.886,41000.0
2009-10-05 13:30:00,42.3,42.3,42.23,42.25,56000.0,28.886,28.886,28.8382,28.8518,56000.0
2009-10-05 13:40:00,42.25,42.36,42.24,42.36,101000.0,28.8518,28.9269,28.845,28.9269,101000.0
2009-10-05 13:50:00,42.36,42.41,42.35,42.4,77600.0,28.9269,28.9611,28.9201,28.9542,77600.0
2009-10-05 14:00:00,42.39,42.42,42.35,42.38,76300.0,28.9474,28.9679,28.9201,28.9406,76300.0
2009-10-05 14:10:00,42.38,42.42,42.33,42.36,42500.0,28.9406,28.9679,28.9064,28.9269,42500.0
2009-10-05 14:20:00,42.36,42.4,42.3,42.4,67200.0,28.9269,28.9542,28.886,28.9542,67200.0
2009-10-05 14:30:00,42.4,42.43,42.4,42.42,43300.0,28.9542,28.9747,28.9542,28.9679,43300.0
2009-10-05 14:40:00,42.42,42.52,42.41,42.47,65600.0,28.9679,29.0362,28.9611,29.002,65600.0
2009-10-05 14:50:00,42.47,42.51,42.45,42.47,68600.0,29.002,29.0294,28.9884,29.002,68600.0
2009-10-05 15:00:00,42.48,42.48,42.42,42.47,92300.0,29.0089,29.0089,28.9679,29.002,92300.0
2009-10-05 15:10:00,42.47,42.49,42.42,42.49,71400.0,29.002,29.0157,28.9679,29.0157,71400.0
2009-10-05 15:20:00,42.49,42.49,42.41,42.43,80200.0,29.0157,29.0157,28.9611,28.9747,80200.0
2009-10-05 15:30:00,42.44,42.44,42.37,42.41,119000.0,28.9816,28.9816,28.9338,28.9611,119000.0
2009-10-05 15:40:00,42.41,42.44,42.33,42.4,108200.0,28.9611,28.9816,28.9064,28.9542,108200.0
2009-10-05 15:50:00,42.39,42.4,42.34,42.36,230500.0,28.9474,28.9542,28.9133,28.9269,230500.0
2009-10-06 09:30:00,42.61,43.5,42.57,43.49,222300.0,29.0977,29.7054,29.0703,29.6986,222300.0
2009-10-06 09:40:00,43.5,43.77,43.4,43.5,197800.0,29.7054,29.8898,29.6371,29.7054,197800.0
2009-10-06 09:50:00,43.5,43.71,43.38,43.63,162100.0,29.7054,29.8488,29.6235,29.7942,162100.0
2009-10-06 10:00:00,43.63,43.96,43.63,43.8,198800.0,29.7942,30.0195,29.7942,29.9103,198800.0
2009-10-06 10:10:00,43.79,43.84,43.76,43.76,102100.0,29.9035,29.9376,29.883,29.883,102100.0
2009-10-06 10:20:00,43.76,43.82,43.72,43.76,173400.0,29.883,29.9239,29.8557,29.883,173400.0
2009-10-06 10:30:00,43.75,43.82,43.68,43.7,134700.0,29.8761,29.9239,29.8283,29.842,134700.0
2009-10-06 10:40:00,43.7,43.84,43.69,43.76,49700.0,29.842,29.9376,29.8352,29.883,49700.0
2009-10-06 10:50:00,43.76,43.82,43.74,43.82,67800.0,29.883,29.9239,29.8693,29.9239,67800.0
2009-10-06 11:00:00,43.82,43.89,43.74,43.89,97700.0,29.9239,29.9717,29.8693,29.9717,97700.0
2009-10-06 11:10:00,43.9,43.94,43.76,43.76,49600.0,29.9786,30.0059,29.883,29.883,49600.0
2009-10-06 11:20:00,43.76,43.76,43.7,43.71,102800.0,29.883,29.883,29.842,29.8488,102800.0
2009-10-06 11:30:00,43.71,43.78,43.66,43.74,178100.0,29.8488,29.8966,29.8147,29.8693,178100.0
2009-10-06 11:40:00,43.74,43.76,43.71,43.74,58600.0,29.8693,29.883,29.8488,29.8693,58600.0
2009-10-06 11:50:00,43.74,43.74,43.54,43.54,126400.0,29.8693,29.8693,29.7327,29.7327,126400.0
2009-10-06 12:00:00,43.54,43.74,43.54,43.69,239600.0,29.7327,29.8693,29.7327,29.8352,239600.0
2009-10-06 12:10:00,43.69,43.76,43.68,43.72,91800.0,29.8352,29.883,29.8283,29.8557,91800.0
2009-10-06 12:20:00,43.73,43.76,43.69,43.75,186600.0,29.8625,29.883,29.8352,29.8761,186600.0
2009-10-06 12:30:00,43.76,43.76,43.63,43.63,111800.0,29.883,29.883,29.7942,29.7942,111800.0
2009-10-06 12:40:00,43.62,43.64,43.51,43.52,113300.0,29.7874,29.801,29.7122,29.7191,113300.0
2009-10-06 12:50:00,43.51,43.53,43.46,43.46,103200.0,29.7122,29.7259,29.6781,29.6781,103200.0
2009-10-06 13:00:00,43.46,43.46,43.33,43.37,80000.0,29.6781,29.6781,29.5893,29.6166,80000.0
2009-10-06 13:10:00,43.37,43.43,43.35,43.41,42400.0,29.6166,29.6576,29.603,29.644,42400.0
2009-10-06 13:20:00,43.41,43.43,43.37,43.4,29700.0,29.644,29.6576,29.6166,29.6371,29700.0
2009-10-06 13:30:00,43.39,43.51,43.38,43.5,97300.0,29.6303,29.7122,29.6235,29.7054,97300.0
2009-10-06 13:40:00,43.5,43.5,43.26,43.28,88300.0,29.7054,29.7054,29.5415,29.5552,88300.0
2009-10-06 13:50:00,43.28,43.29,43.14,43.26,81300.0,29.5552,29.562,29.4596,29.5415,81300.0
2009-10-06 14:00:00,43.25,43.26,43.1,43.12,69700.0,29.5347,29.5415,29.4323,29.4459,69700.0
2009-10-06 14:10:00,43.11,43.2,43.09,43.1,56100.0,29.4391,29.5006,29.4254,29.4323,56100.0
2009-10-06 14:20:00,43.1,43.12,42.94,42.97,76500.0,29.4323,29.4459,29.323,29.3435,76500.0
2009-10-06 14:30:00,42.97,43.09,42.94,43.08,82000.0,29.3435,29.4254,29.323,29.4186,82000.0
2009-10-06 14:40:00,43.1,43.16,43.05,43.08,98900.0,29.4323,29.4732,29.3981,29.4186,98900.0
2009-10-06 14:50:00,43.07,43.21,43.06,43.21,107700.0,29.4118,29.5074,29.4049,29.5074,107700.0
2009-10-06 15:00:00,43.2,43.32,43.19,43.29,92300.0,29.5006,29.5825,29.4937,29.562,92300.0
2009-10-06 15:10:00,43.28,43.41,43.28,43.37,81500.0,29.5552,29.644,29.5552,29.6166,81500.0
2009-10-06 15:20:00,43.37,43.42,43.33,43.39,69800.0,29.6166,29.6508,29.5893,29.6303,69800.0
2009-10-06 15:30:00,43.4,43.49,43.33,43.33,115200.0,29.6371,29.6986,29.5893,29.5893,115200.0
2009-10-06 15:40:00,43.34,43.34,43.18,43.2,96600.0,29.5962,29.5962,29.4869,29.5006,96600.0
2009-10-06 15:50:00,43.21,43.3,43.16,43.3,183100.0,29.5074,29.5688,29.4732,29.5688,183100.0
2009-10-07 09:30:00,43.31,43.57,43.05,43.57,142700.0,29.5757,29.7532,29.3981,29.7532,142700.0
2009-10-07 09:40:00,43.55,43.68,43.38,43.43,155000.0,29.7396,29.8283,29.6235,29.6576,155000.0
2009-10-07 09:50:00,43.41,43.65,43.41,43.53,122500.0,29.644,29.8078,29.644,29.7259,122500.0
2009-10-07 10:00:00,43.52,43.58,43.47,43.57,123000.0,29.7191,29.76,29.6849,29.7532,123000.0
2009-10-07 10:10:00,43.58,43.82,43.58,43.82,104700.0,29.76,29.9239,29.76,29.9239,104700.0
2009-10-07 10:20:00,43.82,43.85,43.7,43.71,110800.0,29.9239,29.9444,29.842,29.8488,110800.0
2009-10-07 10:30:00,43.72,43.72,43.48,43.5,183400.0,29.8557,29.8557,29.6918,29.7054,183400.0
2009-10-07 10:40:00,43.49,43.6,43.49,43.52,103400.0,29.6986,29.7737,29.6986,29.7191,103400.0
2009-10-07 10:50:00,43.52,43.65,43.47,43.65,54200.0,29.7191,29.8078,29.6849,29.8078,54200.0
2009-10-07 11:00:00,43.65,43.75,43.65,43.69,53300.0,29.8078,29.8761,29.8078,29.8352,53300.0
2009-10-07 11:10:00,43.7,43.71,43.56,43.56,76800.0,29.842,29.8488,29.7464,29.7464,76800.0
2009-10-07 11:20:00,43.56,43.56,43.49,43.53,59000.0,29.7464,29.7464,29.6986,29.7259,59000.0
2009-10-07 11:30:00,43.52,43.58,43.5,43.55,66500.0,29.7191,29.76,29.7054,29.7396,66500.0
2009-10-07 11:40:00,43.54,43.59,43.51,43.59,57400.0,29.7327,29.7669,29.7122,29.7669,57400.0
2009-10-07 11:50:00,43.59,43.75,43.57,43.68,160100.0,29.7669,29.8761,29.7532,29.8283,160100.0
2009-10-07 12:00:00,43.67,43.77,43.67,43.74,99300.0,29.8215,29.8898,29.8215,29.8693,99300.0
2009-10-07 12:10:00,43.74,43.82,43.73,43.8,113600.0,29.8693,29.9239,29.8625,29.9103,113600.0
2009-10-07 12:20:00,43.8,43.85,43.79,43.83,72500.0,29.9103,29.9444,29.9035,29.9308,72500.0
2009-10-07 12:30:00,43.84,43.85,43.81,43.83,102300.0,29.9376,29.9444,29.9171,29.9308,102300.0
2009-10-07 12:40:00,43.83,43.92,43.83,43.92,175200.0,29.9308,29.9922,29.9308,29.9922,175200.0
2009-10-07 12:50:00,43.91,44.04,43.9,44.02,287700.0,29.9854,30.0742,29.9786,30.0605,287700.0
2009-10-07 13:00:00,44.01,44.04,43.95,44.02,199700.0,30.0537,30.0742,30.0127,30.0605,199700.0
2009-10-07 13:10:00,44.01,44.08,44.01,44.08,92100.0,30.0537,30.1015,30.0537,30.1015,92100.0
2009-10-07 13:20:00,44.08,44.12,44.06,44.08,73500.0,30.1015,30.1288,30.0878,30.1015,73500.0
2009-10-07 13:30:00,44.08,44.08,43.99,44.03,56400.0,30.1015,30.1015,30.04,30.0673,56400.0
2009-10-07 13:40:00,44.03,44.04,43.97,44.01,80900.0,30.0673,30.0742,30.0264,30.0537,80900.0
2009-10-07 13:50:00,44.01,44.07,44.01,44.06,137700.0,30.0537,30.0947,30.0537,30.0878,137700.0
2009-10-07 14:00:00,44.07,44.07,44.03,44.03,105800.0,30.0947,30.0947,30.0673,30.0673,105800.0
2009-10-07 14:10:00,44.03,44.05,43.98,44.02,128700.0,30.0673,30.081,30.0332,30.0605,128700.0
2009-10-07 14:20:00,44.01,44.05,43.98,44.05,178900.0,30.0537,30.081,30.0332,30.081,178900.0
2009-10-07 14:30:00,44.05,44.05,43.98,44.0,131700.0,30.081,30.081,30.0332,30.0469,131700.0
2009-10-07 14:40:00,44.01,44.09,43.99,44.06,161900.0,30.0537,30.1083,30.04,30.0878,161900.0
2009-10-07 14:50:00,44.06,44.19,44.05,44.16,194300.0,30.0878,30.1766,30.081,30.1561,194300.0
2009-10-07 15:00:00,44.16,44.16,44.03,44.03,92200.0,30.1561,30.1561,30.0673,30.0673,92200.0
2009-10-07 15:10:00,44.04,44.13,43.98,44.0,177800.0,30.0742,30.1356,30.0332,30.0469,177800.0
2009-10-07 15:20:00,44.0,44.06,43.98,44.0,221500.0,30.0469,30.0878,30.0332,30.0469,221500.0
2009-10-07 15:30:00,43.99,44.08,43.99,44.06,139800.0,30.04,30.1015,30.04,30.0878,139800.0
2009-10-07 15:40:00,44.05,44.08,44.05,44.07,154400.0,30.081,30.1015,30.081,30.0947,154400.0
2009-10-07 15:50:00,44.07,44.15,44.06,44.14,399500.0,30.0947,30.1493,30.0878,30.1425,399500.0
2009-10-08 09:30:00,44.54,44.99,44.46,44.95,185400.0,30.4156,30.7229,30.361,30.6956,185400.0
2009-10-08 09:40:00,44.95,45.0,44.94,44.97,295800.0,30.6956,30.7297,30.6888,30.7093,295800.0
2009-10-08 09:50:00,44.98,45.08,44.9,44.99,529300.0,30.7161,30.7844,30.6615,30.7229,529300.0
2009-10-08 10:00:00,45.0,45.11,44.91,45.1,314300.0,30.7297,30.8049,30.6683,30.798,314300.0
2009-10-08 10:10:00,45.09,45.29,45.06,45.2,145000.0,30.7912,30.9278,30.7707,30.8663,145000.0
2009-10-08 10:20:00,45.2,45.25,45.07,45.1,124500.0,30.8663,30.9005,30.7775,30.798,124500.0
2009-10-08 10:30:00,45.09,45.2,45.06,45.17,116400.0,30.7912,30.8663,30.7707,30.8458,116400.0
2009-10-08 10:40:00,45.17,45.17,45.05,45.1,86900.0,30.8458,30.8458,30.7639,30.798,86900.0
2009-10-08 10:50:00,45.1,45.14,45.03,45.05,151300.0,30.798,30.8253,30.7502,30.7639,151300.0
2009-10-08 11:00:00,45.04,45.06,44.93,45.01,73600.0,30.7571,30.7707,30.6819,30.7366,73600.0
2009-10-08 11:10:00,45.01,45.1,45.0,45.09,45600.0,30.7366,30.798,30.7297,30.7912,45600.0
2009-10-08 11:20:00,45.06,45.17,45.04,45.06,78800.0,30.7707,30.8458,30.7571,30.7707,78800.0
2009-10-08 11:30:00,45.07,45.18,45.06,45.13,54000.0,30.7775,30.8527,30.7707,30.8185,54000.0
2009-10-08 11:40:00,45.13,45.18,44.99,45.01,86000.0,30.8185,30.8527,30.7229,30.7366,86000.0
2009-10-08 11:50:00,44.99,45.03,44.97,45.03,66600.0,30.7229,30.7502,30.7093,30.7502,66600.0
2009-10-08 12:00:00,45.02,45.03,44.97,45.01,75800.0,30.7434,30.7502,30.7093,30.7366,75800.0
2009-10-08 12:10:00,45.01,45.03,44.99,45.01,40200.0,30.7366,30.7502,30.7229,30.7366,40200.0
2009-10-08 12:20:00,45.0,45.11,45.0,45.06,45000.0,30.7297,30.8049,30.7297,30.7707,45000.0
2009-10-08 12:30:00,45.07,45.17,45.06,45.08,156600.0,30.7775,30.8458,30.7707,30.7844,156600.0
2009-10-08 12:40:00,45.08,45.19,45.08,45.15,89100.0,30.7844,30.8595,30.7844,30.8322,89100.0
2009-10-08 12:50:00,45.15,45.24,45.15,45.21,69200.0,30.8322,30.8936,30.8322,30.8731,69200.0
2009-10-08 13:00:00,45.22,45.24,45.19,45.2,127400.0,30.88,30.8936,30.8595,30.8663,127400.0
2009-10-08 13:10:00,45.21,45.21,45.08,45.2,89800.0,30.8731,30.8731,30.7844,30.8663,89800.0
2009-10-08 13:20:00,45.2,45.2,45.01,45.02,96600.0,30.8663,30.8663,30.7366,30.7434,96600.0
2009-10-08 13:30:00,45.01,45.04,44.99,45.0,170500.0,30.7366,30.7571,30.7229,30.7297,170500.0
2009-10-08 13:40:00,45.0,45.09,45.0,45.04,115200.0,30.7297,30.7912,30.7297,30.7571,115200.0
2009-10-08 13:50:00,45.03,45.07,45.0,45.05,56300.0,30.7502,30.7775,30.7297,30.7639,56300.0
2009-10-08 14:00:00,45.05,45.06,44.99,45.0,98100.0,30.7639,30.7707,30.7229,30.7297,98100.0
2009-10-08 14:10:00,45.0,45.04,44.99,45.01,93000.0,30.7297,30.7571,30.7229,30.7366,93000.0
2009-10-08 14:20:00,45.01,45.04,44.99,45.01,111200.0,30.7366,30.7571,30.7229,30.7366,111200.0
2009-10-08 14:30:00,45.01,45.05,45.0,45.0,123100.0,30.7366,30.7639,30.7297,30.7297,123100.0
2009-10-08 14:40:00,45.01,45.04,44.99,45.02,101600.0,30.7366,30.7571,30.7229,30.7434,101600.0
2009-10-08 14:50:00,45.02,45.06,45.0,45.04,756500.0,30.7434,30.7707,30.7297,30.7571,756500.0
2009-10-08 15:00:00,45.04,45.16,45.03,45.06,180900.0,30.7571,30.839,30.7502,30.7707,180900.0
2009-10-08 15:10:00,45.07,45.08,45.0,45.02,301200.0,30.7775,30.7844,30.7297,30.7434,301200.0
2009-10-08 15:20:00,45.01,45.03,44.99,45.0,295600.0,30.7366,30.7502,30.7229,30.7297,295600.0
2009-10-08 15:30:00,45.01,45.02,44.85,44.87,563700.0,30.7366,30.7434,30.6273,30.641,563700.0
2009-10-08 15:40:00,44.87,44.99,44.86,44.99,178200.0,30.641,30.7229,30.6341,30.7229,178200.0
2009-10-08 15:50:00,44.99,44.99,44.92,44.95,240200.0,30.7229,30.7229,30.6751,30.6956,240200.0
2009-10-09 09:30:00,45.06,45.06,44.63,44.71,72400.0,30.7707,30.7707,30.4771,30.5317,72400.0
2009-10-09 09:40:00,44.69,44.92,44.66,44.85,358200.0,30.518,30.6751,30.4976,30.6273,358200.0
2009-10-09 09:50:00,44.85,44.95,44.82,44.9,120300.0,30.6273,30.6956,30.6068,30.6615,120300.0
2009-10-09 10:00:00,44.9,44.95,44.88,44.92,89100.0,30.6615,30.6956,30.6478,30.6751,89100.0
2009-10-09 10:10:00,44.93,44.95,44.83,44.83,145800.0,30.6819,30.6956,30.6137,30.6137,145800.0
2009-10-09 10:20:00,44.83,44.95,44.79,44.9,162200.0,30.6137,30.6956,30.5863,30.6615,162200.0
2009-10-09 10:30:00,44.9,44.94,44.67,44.71,254400.0,30.6615,30.6888,30.5044,30.5317,254400.0
2009-10-09 10:40:00,44.72,44.79,44.68,44.79,54600.0,30.5385,30.5863,30.5112,30.5863,54600.0
2009-10-09 10:50:00,44.78,44.9,44.78,44.89,40700.0,30.5795,30.6615,30.5795,30.6546,40700.0
2009-10-09 11:00:00,44.88,44.89,44.77,44.83,50100.0,30.6478,30.6546,30.5727,30.6137,50100.0
2009-10-09 11:10:00,44.82,44.88,44.81,44.85,50200.0,30.6068,30.6478,30.6,30.6273,50200.0
2009-10-09 11:20:00,44.85,44.88,44.83,44.85,158200.0,30.6273,30.6478,30.6137,30.6273,158200.0
2009-10-09 11:30:00,44.85,44.93,44.79,44.8,145000.0,30.6273,30.6819,30.5863,30.5932,145000.0
2009-10-09 11:40:00,44.8,44.88,44.79,44.85,118800.0,30.5932,30.6478,30.5863,30.6273,118800.0
2009-10-09 11:50:00,44.84,44.88,44.83,44.87,49600.0,30.6205,30.6478,30.6137,30.641,49600.0
2009-10-09 12:00:00,44.89,44.89,44.81,44.84,67500.0,30.6546,30.6546,30.6,30.6205,67500.0
2009-10-09 12:10:00,44.85,44.88,44.84,44.86,34600.0,30.6273,30.6478,30.6205,30.6341,34600.0
2009-10-09 12:20:00,44.85,44.86,44.82,44.84,216200.0,30.6273,30.6341,30.6068,30.6205,216200.0
2009-10-09 12:30:00,44.84,44.87,44.83,44.84,47400.0,30.6205,30.641,30.6137,30.6205,47400.0
2009-10-09 12:40:00,44.84,44.87,44.82,44.85,45700.0,30.6205,30.641,30.6068,30.6273,45700.0
2009-10-09 12:50:00,44.85,44.89,44.84,44.86,73800.0,30.6273,30.6546,30.6205,30.6341,73800.0
2009-10-09 13:00:00,44.86,44.91,44.84,44.85,120800.0,30.6341,30.6683,30.6205,30.6273,120800.0
2009-10-09 13:10:00,44.85,44.86,44.84,44.85,101400.0,30.6273,30.6341,30.6205,30.6273,101400.0
2009-10-09 13:20:00,44.85,44.86,44.85,44.86,320100.0,30.6273,30.6341,30.6273,30.6341,320100.0
2009-10-09 13:30:00,44.85,44.87,44.84,44.86,179400.0,30.6273,30.641,30.6205,30.6341,179400.0
2009-10-09 13:40:00,44.86,44.94,44.86,44.94,105400.0,30.6341,30.6888,30.6341,30.6888,105400.0
2009-10-09 13:50:00,44.94,44.97,44.93,44.97,165400.0,30.6888,30.7093,30.6819,30.7093,165400.0
2009-10-09 14:00:00,44.97,45.0,44.89,44.97,309000.0,30.7093,30.7297,30.6546,30.7093,309000.0
2009-10-09 14:10:00,44.97,44.98,44.9,44.93,66300.0,30.7093,30.7161,30.6615,30.6819,66300.0
2009-10-09 14:20:00,44.93,44.99,44.9,44.9,76000.0,30.6819,30.7229,30.6615,30.6615,76000.0
2009-10-09 14:30:00,44.9,44.92,44.88,44.92,132000.0,30.6615,30.6751,30.6478,30.6751,132000.0
2009-10-09 14:40:00,44.92,44.95,44.89,44.94,77100.0,30.6751,30.6956,30.6546,30.6888,77100.0
2009-10-09 14:50:00,44.94,44.94,44.89,44.89,64200.0,30.6888,30.6888,30.6546,30.6546,64200.0
2009-10-09 15:00:00,44.89,44.97,44.89,44.96,102400.0,30.6546,30.7093,30.6546,30.7024,102400.0
2009-10-09 15:10:00,44.96,45.03,44.96,45.0,220200.0,30.7024,30.7502,30.7024,30.7297,220200.0
2009-10-09 15:20:00,45.0,45.04,44.99,45.0,103800.0,30.7297,30.7571,30.7229,30.7297,103800.0
2009-10-09 15:30:00,45.0,45.02,44.99,45.01,131900.0,30.7297,30.7434,30.7229,30.7366,131900.0
2009-10-09 15:40:00,45.02,45.02,44.99,45.0,131500.0,30.7434,30.7434,30.7229,30.7297,131500.0
2009-10-09 15:50:00,44.99,45.06,44.99,45.04,323000.0,30.7229,30.7707,30.7229,30.7571,323000.0
2009-10-12 09:30:00,45.31,45.49,45.16,45.46,59300.0,30.9414,31.0644,30.839,31.0439,59300.0
2009-10-12 09:40:00,45.46,45.5,45.41,45.44,57300.0,31.0439,31.0712,31.0097,31.0302,57300.0
2009-10-12 09:50:00,45.43,45.48,45.4,45.44,51700.0,31.0234,31.0575,31.0029,31.0302,51700.0
2009-10-12 10:00:00,45.44,45.5,45.44,45.49,89200.0,31.0302,31.0712,31.0302,31.0644,89200.0
2009-10-12 10:10:00,45.48,45.49,45.27,45.29,220200.0,31.0575,31.0644,30.9141,30.9278,220200.0
2009-10-12 10:20:00,45.3,45.32,45.25,45.27,76200.0,30.9346,30.9483,30.9005,30.9141,76200.0
2009-10-12 10:30:00,45.27,45.35,45.25,45.34,86300.0,30.9141,30.9688,30.9005,30.9619,86300.0
2009-10-12 10:40:00,45.35,45.46,45.34,45.46,167700.0,30.9688,31.0439,30.9619,31.0439,167700.0
2009-10-12 10:50:00,45.46,45.47,45.39,45.47,104000.0,31.0439,31.0507,30.9961,31.0507,104000.0
2009-10-12 11:00:00,45.47,45.49,45.43,45.49,55900.0,31.0507,31.0644,31.0234,31.0644,55900.0
2009-10-12 11:10:00,45.48,45.49,45.41,45.41,60800.0,31.0575,31.0644,31.0097,31.0097,60800.0
2009-10-12 11:20:00,45.41,45.43,45.4,45.4,80900.0,31.0097,31.0234,31.0029,31.0029,80900.0
2009-10-12 11:30:00,45.4,45.43,45.36,45.41,77600.0,31.0029,31.0234,30.9756,31.0097,77600.0
2009-10-12 11:40:00,45.42,45.42,45.39,45.4,57000.0,31.0166,31.0166,30.9961,31.0029,57000.0
2009-10-12 11:50:00,45.4,45.42,45.39,45.41,55900.0,31.0029,31.0166,30.9961,31.0097,55900.0
2009-10-12 12:00:00,45.41,45.43,45.4,45.42,26200.0,31.0097,31.0234,31.0029,31.0166,26200.0
2009-10-12 12:10:00,45.42,45.51,45.42,45.5,88800.0,31.0166,31.078,31.0166,31.0712,88800.0
2009-10-12 12:20:00,45.5,45.53,45.49,45.5,141300.0,31.0712,31.0917,31.0644,31.0712,141300.0
2009-10-12 12:30:00,45.5,45.52,45.5,45.51,32500.0,31.0712,31.0848,31.0712,31.078,32500.0
2009-10-12 12:40:00,45.51,45.52,45.5,45.51,29900.0,31.078,31.0848,31.0712,31.078,29900.0
2009-10-12 12:50:00,45.5,45.51,45.5,45.5,26900.0,31.0712,31.078,31.0712,31.0712,26900.0
2009-10-12 13:00:00,45.5,45.51,45.47,45.47,34900.0,31.0712,31.078,31.0507,31.0507,34900.0
2009-10-12 13:10:00,45.46,45.47,45.46,45.47,19900.0,31.0439,31.0507,31.0439,31.0507,19900.0
2009-10-12 13:20:00,45.47,45.47,45.39,45.4,45500.0,31.0507,31.0507,30.9961,31.0029,45500.0
2009-10-12 13:30:00,45.4,45.47,45.4,45.47,45400.0,31.0029,31.0507,31.0029,31.0507,45400.0
2009-10-12 13:40:00,45.47,45.5,45.42,45.42,62600.0,31.0507,31.0712,31.0166,31.0166,62600.0
2009-10-12 13:50:00,45.42,45.5,45.4,45.49,128800.0,31.0166,31.0712,31.0029,31.0644,128800.0
2009-10-12 14:00:00,45.49,45.5,45.41,45.41,71200.0,31.0644,31.0712,31.0097,31.0097,71200.0
2009-10-12 14:10:00,45.4,45.42,45.38,45.4,144500.0,31.0029,31.0166,30.9892,31.0029,144500.0
2009-10-12 14:20:00,45.4,45.44,45.32,45.4,182000.0,31.0029,31.0302,30.9483,31.0029,182000.0
2009-10-12 14:30:00,45.4,45.41,45.24,45.25,193600.0,31.0029,31.0097,30.8936,30.9005,193600.0
2009-10-12 14:40:00,45.25,45.27,45.24,45.25,86300.0,30.9005,30.9141,30.8936,30.9005,86300.0
2009-10-12 14:50:00,45.25,45.26,45.17,45.24,71400.0,30.9005,30.9073,30.8458,30.8936,71400.0
2009-10-12 15:00:00,45.24,45.29,45.19,45.21,65300.0,30.8936,30.9278,30.8595,30.8731,65300.0
2009-10-12 15:10:00,45.21,45.22,45.18,45.19,36200.0,30.8731,30.88,30.8527,30.8595,36200.0
2009-10-12 15:20:00,45.19,45.23,45.19,45.21,57100.0,30.8595,30.8868,30.8595,30.8731,57100.0
2009-10-12 15:30:00,45.22,45.25,45.11,45.13,87700.0,30.88,30.9005,30.8049,30.8185,87700.0
2009-10-12 15:40:00,45.13,45.17,45.11,45.16,81300.0,30.8185,30.8458,30.8049,30.839,81300.0
2009-10-12 15:50:00,45.17,45.2,45.14,45.19,296800.0,30.8458,30.8663,30.8253,30.8595,296800.0
2009-10-13 09:30:00,45.03,45.26,44.71,44.98,148100.0,30.7502,30.9073,30.5317,30.7161,148100.0
2009-10-13 09:40:00,44.98,45.04,44.76,44.86,76900.0,30.7161,30.7571,30.5658,30.6341,76900.0
2009-10-13 09:50:00,44.85,44.86,44.75,44.78,77900.0,30.6273,30.6341,30.559,30.5795,77900.0
2009-10-13 10:00:00,44.76,44.76,44.52,44.7,120600.0,30.5658,30.5658,30.402,30.5249,120600.0
2009-10-13 10:10:00,44.69,44.7,44.57,44.6,124300.0,30.518,30.5249,30.4361,30.4566,124300.0
2009-10-13 10:20:00,44.6,44.66,44.53,44.65,81900.0,30.4566,30.4976,30.4088,30.4907,81900.0
2009-10-13 10:30:00,44.65,44.79,44.64,44.74,90100.0,30.4907,30.5863,30.4839,30.5522,90100.0
2009-10-13 10:40:00,44.74,44.74,44.58,44.58,87500.0,30.5522,30.5522,30.4429,30.4429,87500.0
2009-10-13 10:50:00,44.58,44.75,44.54,44.72,87600.0,30.4429,30.559,30.4156,30.5385,87600.0
2009-10-13 11:00:00,44.71,44.71,44.52,44.54,57900.0,30.5317,30.5317,30.402,30.4156,57900.0
2009-10-13 11:10:00,44.54,44.63,44.54,44.63,74200.0,30.4156,30.4771,30.4156,30.4771,74200.0
2009-10-13 11:20:00,44.62,44.63,44.55,44.57,71300.0,30.4702,30.4771,30.4224,30.4361,71300.0
2009-10-13 11:30:00,44.57,44.72,44.56,44.72,76100.0,30.4361,30.5385,30.4293,30.5385,76100.0
2009-10-13 11:40:00,44.72,44.78,44.67,44.7,163300.0,30.5385,30.5795,30.5044,30.5249,163300.0
2009-10-13 11:50:00,44.7,44.76,44.59,44.63,129600.0,30.5249,30.5658,30.4498,30.4771,129600.0
2009-10-13 12:00:00,44.62,44.77,44.62,44.67,85900.0,30.4702,30.5727,30.4702,30.5044,85900.0
2009-10-13 12:10:00,44.67,44.71,44.59,44.59,44600.0,30.5044,30.5317,30.4498,30.4498,44600.0
2009-10-13 12:20:00,44.59,44.6,44.5,44.53,73600.0,30.4498,30.4566,30.3883,30.4088,73600.0
2009-10-13 12:30:00,44.52,44.54,44.5,44.51,49900.0,30.402,30.4156,30.3883,30.3951,49900.0
2009-10-13 12:40:00,44.51,44.52,44.41,44.42,75100.0,30.3951,30.402,30.3268,30.3337,75100.0
2009-10-13 12:50:00,44.42,44.53,44.41,44.44,71200.0,30.3337,30.4088,30.3268,30.3473,71200.0
2009-10-13 13:00:00,44.44,44.51,44.41,44.51,54600.0,30.3473,30.3951,30.3268,30.3951,54600.0
2009-10-13 13:10:00,44.5,44.51,44.42,44.51,79300.0,30.3883,30.3951,30.3337,30.3951,79300.0
2009-10-13 13:20:00,44.5,44.5,44.41,44.49,57900.0,30.3883,30.3883,30.3268,30.3815,57900.0
2009-10-13 13:30:00,44.48,44.48,44.4,44.41,39300.0,30.3746,30.3746,30.32,30.3268,39300.0
2009-10-13 13:40:00,44.4,44.41,44.33,44.38,48000.0,30.32,30.3268,30.2722,30.3064,48000.0
2009-10-13 13:50:00,44.37,44.4,44.33,44.4,62800.0,30.2995,30.32,30.2722,30.32,62800.0
2009-10-13 14:00:00,44.38,44.38,44.21,44.25,65000.0,30.3064,30.3064,30.1903,30.2176,65000.0
2009-10-13 14:10:00,44.24,44.31,44.22,44.24,67600.0,30.2107,30.2586,30.1971,30.2107,67600.0
2009-10-13 14:20:00,44.23,44.36,44.23,44.3,66300.0,30.2039,30.2927,30.2039,30.2517,66300.0
2009-10-13 14:30:00,44.3,44.33,44.22,44.24,80600.0,30.2517,30.2722,30.1971,30.2107,80600.0
2009-10-13 14:40:00,44.25,44.34,44.24,44.34,78100.0,30.2176,30.279,30.2107,30.279,78100.0
2009-10-13 14:50:00,44.35,44.35,44.22,44.23,83100.0,30.2859,30.2859,30.1971,30.2039,83100.0
2009-10-13 15:00:00,44.22,44.41,44.21,44.39,108100.0,30.1971,30.3268,30.1903,30.3132,108100.0
2009-10-13 15:10:00,44.39,44.56,44.39,44.54,126000.0,30.3132,30.4293,30.3132,30.4156,126000.0
2009-10-13 15:20:00,44.54,44.56,44.49,44.52,100100.0,30.4156,30.4293,30.3815,30.402,100100.0
2009-10-13 15:30:00,44.52,44.53,44.44,44.44,163600.0,30.402,30.4088,30.3473,30.3473,163600.0
2009-10-13 15:40:00,44.44,44.53,44.44,44.47,235300.0,30.3473,30.4088,30.3473,30.3678,235300.0
2009-10-13 15:50:00,44.47,44.54,44.47,44.54,323200.0,30.3678,30.4156,30.3678,30.4156,323200.0
2009-10-14 09:30:00,45.05,45.05,44.63,44.94,165600.0,30.7639,30.7639,30.4771,30.6888,165600.0
2009-10-14 09:40:00,44.94,44.96,44.76,44.85,134000.0,30.6888,30.7024,30.5658,30.6273,134000.0
2009-10-14 09:50:00,44.85,45.0,44.74,44.97,115800.0,30.6273,30.7297,30.5522,30.7093,115800.0
2009-10-14 10:00:00,44.97,45.02,44.91,44.93,79800.0,30.7093,30.7434,30.6683,30.6819,79800.0
2009-10-14 10:10:00,44.93,45.06,44.92,44.96,93100.0,30.6819,30.7707,30.6751,30.7024,93100.0
2009-10-14 10:20:00,44.94,44.94,44.79,44.9,112000.0,30.6888,30.6888,30.5863,30.6615,112000.0
2009-10-14 10:30:00,44.89,44.89,44.78,44.86,67000.0,30.6546,30.6546,30.5795,30.6341,67000.0
2009-10-14 10:40:00,44.85,45.03,44.84,45.01,94100.0,30.6273,30.7502,30.6205,30.7366,94100.0
2009-10-14 10:50:00,45.01,45.1,45.0,45.08,80800.0,30.7366,30.798,30.7297,30.7844,80800.0
2009-10-14 11:00:00,45.08,45.11,45.07,45.1,76000.0,30.7844,30.8049,30.7775,30.798,76000.0
2009-10-14 11:10:00,45.1,45.11,45.07,45.09,167500.0,30.798,30.8049,30.7775,30.7912,167500.0
2009-10-14 11:20:00,45.09,45.19,45.07,45.11,142200.0,30.7912,30.8595,30.7775,30.8049,142200.0
2009-10-14 11:30:00,45.1,45.16,45.08,45.1,63900.0,30.798,30.839,30.7844,30.798,63900.0
2009-10-14 11:40:00,45.1,45.17,45.09,45.1,49900.0,30.798,30.8458,30.7912,30.798,49900.0
2009-10-14 11:50:00,45.1,45.21,45.1,45.14,96700.0,30.798,30.8731,30.798,30.8253,96700.0
2009-10-14 12:00:00,45.13,45.17,45.1,45.12,63000.0,30.8185,30.8458,30.798,30.8117,63000.0
2009-10-14 12:10:00,45.11,45.16,45.1,45.15,58000.0,30.8049,30.839,30.798,30.8322,58000.0
2009-10-14 12:20:00,45.14,45.17,45.11,45.13,72500.0,30.8253,30.8458,30.8049,30.8185,72500.0
2009-10-14 12:30:00,45.13,45.19,45.1,45.16,60300.0,30.8185,30.8595,30.798,30.839,60300.0
2009-10-14 12:40:00,45.16,45.17,45.1,45.16,46400.0,30.839,30.8458,30.798,30.839,46400.0
2009-10-14 12:50:00,45.15,45.23,45.15,45.23,59400.0,30.8322,30.8868,30.8322,30.8868,59400.0
2009-10-14 13:00:00,45.23,45.33,45.22,45.31,89100.0,30.8868,30.9551,30.88,30.9414,89100.0
2009-10-14 13:10:00,45.31,45.32,45.24,45.24,51700.0,30.9414,30.9483,30.8936,30.8936,51700.0
2009-10-14 13:20:00,45.24,45.26,45.2,45.21,74400.0,30.8936,30.9073,30.8663,30.8731,74400.0
2009-10-14 13:30:00,45.21,45.25,45.16,45.16,89300.0,30.8731,30.9005,30.839,30.839,89300.0
2009-10-14 13:40:00,45.16,45.21,45.15,45.19,89300.0,30.839,30.8731,30.8322,30.8595,89300.0
2009-10-14 13:50:00,45.19,45.25,45.17,45.24,28800.0,30.8595,30.9005,30.8458,30.8936,28800.0
2009-10-14 14:00:00,45.24,45.33,45.24,45.33,113700.0,30.8936,30.9551,30.8936,30.9551,113700.0
2009-10-14 14:10:00,45.32,45.35,45.25,45.28,100000.0,30.9483,30.9688,30.9005,30.9209,100000.0
2009-10-14 14:20:00,45.27,45.28,45.18,45.19,81600.0,30.9141,30.9209,30.8527,30.8595,81600.0
2009-10-14 14:30:00,45.19,45.2,45.13,45.16,71100.0,30.8595,30.8663,30.8185,30.839,71100.0
2009-10-14 14:40:00,45.16,45.23,45.15,45.23,155600.0,30.839,30.8868,30.8322,30.8868,155600.0
2009-10-14 14:50:00,45.23,45.23,45.15,45.17,63700.0,30.8868,30.8868,30.8322,30.8458,63700.0
2009-10-14 15:00:00,45.16,45.26,45.14,45.25,85400.0,30.839,30.9073,30.8253,30.9005,85400.0
2009-10-14 15:10:00,45.25,45.28,45.21,45.22,117200.0,30.9005,30.9209,30.8731,30.88,117200.0
2009-10-14 15:20:00,45.21,45.32,45.21,45.3,140800.0,30.8731,30.9483,30.8731,30.9346,140800.0
2009-10-14 15:30:00,45.3,45.34,45.29,45.34,142400.0,30.9346,30.9619,30.9278,30.9619,142400.0
2009-10-14 15:40:00,45.33,45.34,45.21,45.22,248300.0,30.9551,30.9619,30.8731,30.88,248300.0
2009-10-14 15:50:00,45.22,45.28,45.2,45.28,371500.0,30.88,30.9209,30.8663,30.9209,371500.0
2009-10-15 09:30:00,45.04,45.22,44.91,45.19,81700.0,30.7571,30.88,30.6683,30.8595,81700.0
2009-10-15 09:40:00,45.18,45.23,45.12,45.2,147400.0,30.8527,30.8868,30.8117,30.8663,147400.0
2009-10-15 09:50:00,45.2,45.21,45.11,45.12,74800.0,30.8663,30.8731,30.8049,30.8117,74800.0
2009-10-15 10:00:00,45.12,45.14,45.0,45.09,94300.0,30.8117,30.8253,30.7297,30.7912,94300.0
2009-10-15 10:10:00,45.08,45.09,44.95,45.06,97500.0,30.7844,30.7912,30.6956,30.7707,97500.0
2009-10-15 10:20:00,45.06,45.17,45.03,45.17,118600.0,30.7707,30.8458,30.7502,30.8458,118600.0
2009-10-15 10:30:00,45.16,45.24,45.14,45.15,191900.0,30.839,30.8936,30.8253,30.8322,191900.0
2009-10-15 10:40:00,45.14,45.17,45.09,45.15,124000.0,30.8253,30.8458,30.7912,30.8322,124000.0
2009-10-15 10:50:00,45.14,45.15,45.11,45.13,64300.0,30.8253,30.8322,30.8049,30.8185,64300.0
2009-10-15 11:00:00,45.15,45.25,45.11,45.12,52100.0,30.8322,30.9005,30.8049,30.8117,52100.0
2009-10-15 11:10:00,45.11,45.21,45.11,45.17,86600.0,30.8049,30.8731,30.8049,30.8458,86600.0
2009-10-15 11:20:00,45.17,45.22,45.11,45.21,82200.0,30.8458,30.88,30.8049,30.8731,82200.0
2009-10-15 11:30:00,45.21,45.22,45.12,45.15,94700.0,30.8731,30.88,30.8117,30.8322,94700.0
2009-10-15 11:40:00,45.14,45.15,45.11,45.13,50600.0,30.8253,30.8322,30.8049,30.8185,50600.0
2009-10-15 11:50:00,45.13,45.15,45.12,45.13,60900.0,30.8185,30.8322,30.8117,30.8185,60900.0
2009-10-15 12:00:00,45.13,45.24,45.12,45.24,47800.0,30.8185,30.8936,30.8117,30.8936,47800.0
2009-10-15 12:10:00,45.24,45.26,45.19,45.22,76500.0,30.8936,30.9073,30.8595,30.88,76500.0
2009-10-15 12:20:00,45.22,45.22,45.13,45.14,54500.0,30.88,30.88,30.8185,30.8253,54500.0
2009-10-15 12:30:00,45.14,45.2,45.13,45.19,66300.0,30.8253,30.8663,30.8185,30.8595,66300.0
2009-10-15 12:40:00,45.19,45.23,45.13,45.15,100200.0,30.8595,30.8868,30.8185,30.8322,100200.0
2009-10-15 12:50:00,45.15,45.17,45.14,45.15,46000.0,30.8322,30.8458,30.8253,30.8322,46000.0
2009-10-15 13:00:00,45.15,45.16,45.14,45.16,35300.0,30.8322,30.839,30.8253,30.839,35300.0
2009-10-15 13:10:00,45.16,45.16,45.14,45.15,36900.0,30.839,30.839,30.8253,30.8322,36900.0
2009-10-15 13:20:00,45.15,45.15,45.14,45.14,76400.0,30.8322,30.8322,30.8253,30.8253,76400.0
2009-10-15 13:30:00,45.14,45.16,45.14,45.16,173000.0,30.8253,30.839,30.8253,30.839,173000.0
2009-10-15 13:40:00,45.16,45.21,45.15,45.2,78900.0,30.839,30.8731,30.8322,30.8663,78900.0
2009-10-15 13:50:00,45.2,45.23,45.19,45.2,41500.0,30.8663,30.8868,30.8595,30.8663,41500.0
2009-10-15 14:00:00,45.2,45.21,45.17,45.19,67200.0,30.8663,30.8731,30.8458,30.8595,67200.0
2009-10-15 14:10:00,45.19,45.2,45.18,45.2,107700.0,30.8595,30.8663,30.8527,30.8663,107700.0
2009-10-15 14:20:00,45.19,45.2,45.15,45.17,112500.0,30.8595,30.8663,30.8322,30.8458,112500.0
2009-10-15 14:30:00,45.16,45.19,45.16,45.19,61900.0,30.839,30.8595,30.839,30.8595,61900.0
2009-10-15 14:40:00,45.19,45.36,45.18,45.35,230800.0,30.8595,30.9756,30.8527,30.9688,230800.0
2009-10-15 14:50:00,45.35,45.36,45.27,45.28,100600.0,30.9688,30.9756,30.9141,30.9209,100600.0
2009-10-15 15:00:00,45.28,45.31,45.28,45.31,90700.0,30.9209,30.9414,30.9209,30.9414,90700.0
2009-10-15 15:10:00,45.3,45.33,45.28,45.29,92300.0,30.9346,30.9551,30.9209,30.9278,92300.0
2009-10-15 15:20:00,45.28,45.29,45.23,45.27,120400.0,30.9209,30.9278,30.8868,30.9141,120400.0
2009-10-15 15:30:00,45.27,45.34,45.26,45.34,143600.0,30.9141,30.9619,30.9073,30.9619,143600.0
2009-10-15 15:40:00,45.34,45.38,45.32,45.32,201200.0,30.9619,30.9892,30.9483,30.9483,201200.0
2009-10-15 15:50:00,45.32,45.37,45.31,45.36,343900.0,30.9483,30.9824,30.9414,30.9756,343900.0
2009-10-16 09:30:00,45.13,45.49,45.1,45.11,313500.0,30.8185,31.0644,30.798,30.8049,313500.0
2009-10-16 09:40:00,45.11,45.13,44.81,44.95,76100.0,30.8049,30.8185,30.6,30.6956,76100.0
2009-10-16 09:50:00,44.96,45.07,44.82,44.87,119100.0,30.7024,30.7775,30.6068,30.641,119100.0
2009-10-16 10:00:00,44.88,44.92,44.76,44.83,94400.0,30.6478,30.6751,30.5658,30.6137,94400.0
2009-10-16 10:10:00,44.85,45.13,44.8,45.1,76500.0,30.6273,30.8185,30.5932,30.798,76500.0
2009-10-16 10:20:00,45.1,45.18,45.08,45.14,39100.0,30.798,30.8527,30.7844,30.8253,39100.0
2009-10-16 10:30:00,45.14,45.16,45.0,45.03,113600.0,30.8253,30.839,30.7297,30.7502,113600.0
2009-10-16 10:40:00,45.03,45.05,44.87,45.01,102700.0,30.7502,30.7639,30.641,30.7366,102700.0
2009-10-16 10:50:00,45.01,45.01,44.99,45.0,51900.0,30.7366,30.7366,30.7229,30.7297,51900.0
2009-10-16 11:00:00,45.0,45.05,44.98,45.0,175600.0,30.7297,30.7639,30.7161,30.7297,175600.0
2009-10-16 11:10:00,45.0,45.17,44.99,45.16,51700.0,30.7297,30.8458,30.7229,30.839,51700.0
2009-10-16 11:20:00,45.17,45.26,45.17,45.19,56200.0,30.8458,30.9073,30.8458,30.8595,56200.0
2009-10-16 11:30:00,45.19,45.19,44.99,45.0,94700.0,30.8595,30.8595,30.7229,30.7297,94700.0
2009-10-16 11:40:00,44.99,45.13,44.96,45.1,33400.0,30.7229,30.8185,30.7024,30.798,33400.0
2009-10-16 11:50:00,45.11,45.16,45.03,45.15,49000.0,30.8049,30.839,30.7502,30.8322,49000.0
2009-10-16 12:00:00,45.14,45.17,45.1,45.11,19700.0,30.8253,30.8458,30.798,30.8049,19700.0
2009-10-16 12:10:00,45.11,45.17,45.11,45.14,41200.0,30.8049,30.8458,30.8049,30.8253,41200.0
2009-10-16 12:20:00,45.13,45.16,45.1,45.11,36400.0,30.8185,30.839,30.798,30.8049,36400.0
2009-10-16 12:30:00,45.11,45.24,45.11,45.24,41300.0,30.8049,30.8936,30.8049,30.8936,41300.0
2009-10-16 12:40:00,45.24,45.29,45.17,45.19,39600.0,30.8936,30.9278,30.8458,30.8595,39600.0
2009-10-16 12:50:00,45.19,45.23,45.17,45.21,25700.0,30.8595,30.8868,30.8458,30.8731,25700.0
2009-10-16 13:00:00,45.22,45.22,45.13,45.16,24900.0,30.88,30.88,30.8185,30.839,24900.0
2009-10-16 13:10:00,45.16,45.27,45.16,45.27,34300.0,30.839,30.9141,30.839,30.9141,34300.0
2009-10-16 13:20:00,45.27,45.33,45.25,45.33,44200.0,30.9141,30.9551,30.9005,30.9551,44200.0
2009-10-16 13:30:00,45.33,45.33,45.25,45.26,39200.0,30.9551,30.9551,30.9005,30.9073,39200.0
2009-10-16 13:40:00,45.26,45.3,45.24,45.29,46400.0,30.9073,30.9346,30.8936,30.9278,46400.0
2009-10-16 13:50:00,45.3,45.3,45.14,45.15,48400.0,30.9346,30.9346,30.8253,30.8322,48400.0
2009-10-16 14:00:00,45.15,45.18,45.1,45.15,105900.0,30.8322,30.8527,30.798,30.8322,105900.0
2009-10-16 14:10:00,45.14,45.22,45.12,45.2,40200.0,30.8253,30.88,30.8117,30.8663,40200.0
2009-10-16 14:20:00,45.19,45.28,45.19,45.21,45000.0,30.8595,30.9209,30.8595,30.8731,45000.0
2009-10-16 14:30:00,45.22,45.29,45.18,45.29,37400.0,30.88,30.9278,30.8527,30.9278,37400.0
2009-10-16 14:40:00,45.29,45.3,45.15,45.17,50900.0,30.9278,30.9346,30.8322,30.8458,50900.0
2009-10-16 14:50:00,45.16,45.17,45.13,45.15,36800.0,30.839,30.8458,30.8185,30.8322,36800.0
2009-10-16 15:00:00,45.16,45.23,45.16,45.23,49400.0,30.839,30.8868,30.839,30.8868,49400.0
2009-10-16 15:10:00,45.23,45.34,45.22,45.29,93500.0,30.8868,30.9619,30.88,30.9278,93500.0
2009-10-16 15:20:00,45.29,45.36,45.26,45.36,64700.0,30.9278,30.9756,30.9073,30.9756,64700.0
2009-10-16 15:30:00,45.35,45.51,45.32,45.49,159200.0,30.9688,31.078,30.9483,31.0644,159200.0
2009-10-16 15:40:00,45.48,45.55,45.32,45.35,179300.0,31.0575,31.1053,30.9483,30.9688,179300.0
2009-10-16 15:50:00,45.35,45.36,45.25,45.32,305800.0,30.9688,30.9756,30.9005,30.9483,305800.0
2009-10-19 09:30:00,45.49,45.75,45.31,45.74,97200.0,31.0644,31.2419,30.9414,31.2351,97200.0
2009-10-19 09:40:00,45.75,45.92,45.75,45.89,91000.0,31.2419,31.358,31.2419,31.3375,91000.0
2009-10-19 09:50:00,45.87,45.87,45.75,45.8,104500.0,31.3238,31.3238,31.2419,31.276,104500.0
2009-10-19 10:00:00,45.79,45.92,45.7,45.84,113400.0,31.2692,31.358,31.2078,31.3034,113400.0
2009-10-19 10:10:00,45.85,46.03,45.85,45.9,231700.0,31.3102,31.4331,31.3102,31.3443,231700.0
2009-10-19 10:20:00,45.91,46.24,45.91,46.15,134100.0,31.3512,31.5765,31.3512,31.5151,134100.0
2009-10-19 10:30:00,46.15,46.15,46.01,46.06,131400.0,31.5151,31.5151,31.4195,31.4536,131400.0
2009-10-19 10:40:00,46.05,46.12,45.96,46.0,123100.0,31.4468,31.4946,31.3853,31.4126,123100.0
2009-10-19 10:50:00,45.99,46.0,45.96,45.99,39200.0,31.4058,31.4126,31.3853,31.4058,39200.0
2009-10-19 11:00:00,45.97,46.05,45.96,45.99,47300.0,31.3921,31.4468,31.3853,31.4058,47300.0
2009-10-19 11:10:00,46.0,46.04,45.97,46.03,40000.0,31.4126,31.4399,31.3921,31.4331,40000.0
2009-10-19 11:20:00,46.03,46.07,46.0,46.02,58800.0,31.4331,31.4604,31.4126,31.4263,58800.0
2009-10-19 11:30:00,46.03,46.06,46.02,46.05,70800.0,31.4331,31.4536,31.4263,31.4468,70800.0
2009-10-19 11:40:00,46.05,46.15,46.04,46.12,58000.0,31.4468,31.5151,31.4399,31.4946,58000.0
2009-10-19 11:50:00,46.12,46.15,46.09,46.11,114100.0,31.4946,31.5151,31.4741,31.4877,114100.0
2009-10-19 12:00:00,46.11,46.27,46.1,46.26,79300.0,31.4877,31.597,31.4809,31.5902,79300.0
2009-10-19 12:10:00,46.26,46.33,46.24,46.32,58600.0,31.5902,31.638,31.5765,31.6311,58600.0
2009-10-19 12:20:00,46.32,46.32,46.15,46.16,94200.0,31.6311,31.6311,31.5151,31.5219,94200.0
2009-10-19 12:30:00,46.15,46.17,46.01,46.1,58800.0,31.5151,31.5287,31.4195,31.4809,58800.0
2009-10-19 12:40:00,46.1,46.24,46.1,46.23,36800.0,31.4809,31.5765,31.4809,31.5697,36800.0
2009-10-19 12:50:00,46.24,46.24,46.1,46.15,53800.0,31.5765,31.5765,31.4809,31.5151,53800.0
2009-10-19 13:00:00,46.15,46.15,46.07,46.14,23800.0,31.5151,31.5151,31.4604,31.5082,23800.0
2009-10-19 13:10:00,46.14,46.24,46.13,46.22,61300.0,31.5082,31.5765,31.5014,31.5629,61300.0
2009-10-19 13:20:00,46.22,46.27,46.21,46.26,62000.0,31.5629,31.597,31.556,31.5902,62000.0
2009-10-19 13:30:00,46.25,46.28,46.22,46.24,91800.0,31.5833,31.6038,31.5629,31.5765,91800.0
2009-10-19 13:40:00,46.24,46.26,46.17,46.22,94100.0,31.5765,31.5902,31.5287,31.5629,94100.0
2009-10-19 13:50:00,46.21,46.31,46.21,46.29,38000.0,31.556,31.6243,31.556,31.6107,38000.0
2009-10-19 14:00:00,46.29,46.35,46.27,46.29,71400.0,31.6107,31.6516,31.597,31.6107,71400.0
2009-10-19 14:10:00,46.3,46.35,46.29,46.29,65600.0,31.6175,31.6516,31.6107,31.6107,65600.0
2009-10-19 14:20:00,46.3,46.33,46.27,46.28,62000.0,31.6175,31.638,31.597,31.6038,62000.0
2009-10-19 14:30:00,46.29,46.33,46.19,46.21,49800.0,31.6107,31.638,31.5424,31.556,49800.0
2009-10-19 14:40:00,46.2,46.26,46.2,46.25,42600.0,31.5492,31.5902,31.5492,31.5833,42600.0
2009-10-19 14:50:00,46.25,46.32,46.24,46.31,78400.0,31.5833,31.6311,31.5765,31.6243,78400.0
2009-10-19 15:00:00,46.31,46.33,46.29,46.31,134300.0,31.6243,31.638,31.6107,31.6243,134300.0
2009-10-19 15:10:00,46.32,46.36,46.27,46.3,90400.0,31.6311,31.6585,31.597,31.6175,90400.0
2009-10-19 15:20:00,46.29,46.3,46.18,46.19,104300.0,31.6107,31.6175,31.5355,31.5424,104300.0
2009-10-19 15:30:00,46.19,46.31,46.19,46.3,101200.0,31.5424,31.6243,31.5424,31.6175,101200.0
2009-10-19 15:40:00,46.3,46.33,46.19,46.32,188600.0,31.6175,31.638,31.5424,31.6311,188600.0
2009-10-19 15:50:00,46.32,46.35,46.16,46.22,344700.0,31.6311,31.6516,31.5219,31.5629,344700.0
2009-10-20 09:30:00,46.45,46.59,46.18,46.53,211700.0,31.7199,31.8155,31.5355,31.7746,211700.0
2009-10-20 09:40:00,46.53,46.72,46.36,46.5,279300.0,31.7746,31.9043,31.6585,31.7541,279300.0
2009-10-20 09:50:00,46.51,47.0,46.46,46.97,332100.0,31.7609,32.0955,31.7268,32.075,332100.0
2009-10-20 10:00:00,46.97,47.22,46.92,47.05,408800.0,32.075,32.2457,32.0409,32.1297,408800.0
2009-10-20 10:10:00,47.06,47.54,47.03,47.53,612700.0,32.1365,32.4643,32.116,32.4574,612700.0
2009-10-20 10:20:00,47.52,47.73,47.48,47.69,528300.0,32.4506,32.594,32.4233,32.5667,528300.0
2009-10-20 10:30:00,47.7,47.95,47.51,47.91,364300.0,32.5735,32.7442,32.4438,32.7169,364300.0
2009-10-20 10:40:00,47.91,48.08,47.83,47.89,642400.0,32.7169,32.833,32.6623,32.7033,642400.0
2009-10-20 10:50:00,47.89,47.9,47.72,47.81,191000.0,32.7033,32.7101,32.5872,32.6486,191000.0
2009-10-20 11:00:00,47.81,47.84,47.67,47.79,144800.0,32.6486,32.6691,32.553,32.635,144800.0
2009-10-20 11:10:00,47.79,47.88,47.55,47.56,123400.0,32.635,32.6964,32.4711,32.4779,123400.0
2009-10-20 11:20:00,47.56,47.56,47.41,47.42,142200.0,32.4779,32.4779,32.3755,32.3823,142200.0
2009-10-20 11:30:00,47.43,47.5,47.25,47.27,105500.0,32.3891,32.4369,32.2662,32.2799,105500.0
2009-10-20 11:40:00,47.27,47.33,47.15,47.26,140400.0,32.2799,32.3209,32.1979,32.2731,140400.0
2009-10-20 11:50:00,47.26,47.26,47.06,47.12,155500.0,32.2731,32.2731,32.1365,32.1775,155500.0
2009-10-20 12:00:00,47.1,47.18,46.99,47.17,115500.0,32.1638,32.2184,32.0887,32.2116,115500.0
2009-10-20 12:10:00,47.18,47.38,47.17,47.29,108300.0,32.2184,32.355,32.2116,32.2935,108300.0
2009-10-20 12:20:00,47.29,47.41,47.28,47.4,118700.0,32.2935,32.3755,32.2867,32.3687,118700.0
2009-10-20 12:30:00,47.4,47.42,47.35,47.37,115000.0,32.3687,32.3823,32.3345,32.3482,115000.0
2009-10-20 12:40:00,47.37,47.49,47.31,47.35,75900.0,32.3482,32.4301,32.3072,32.3345,75900.0
2009-10-20 12:50:00,47.35,47.43,47.34,47.4,94100.0,32.3345,32.3891,32.3277,32.3687,94100.0
2009-10-20 13:00:00,47.4,47.64,47.39,47.61,100000.0,32.3687,32.5326,32.3618,32.5121,100000.0
2009-10-20 13:10:00,47.61,47.79,47.61,47.7,117600.0,32.5121,32.635,32.5121,32.5735,117600.0
2009-10-20 13:20:00,47.7,47.85,47.67,47.84,88100.0,32.5735,32.676,32.553,32.6691,88100.0
2009-10-20 13:30:00,47.85,47.85,47.73,47.74,62400.0,32.676,32.676,32.594,32.6008,62400.0
2009-10-20 13:40:00,47.75,47.87,47.68,47.86,55000.0,32.6077,32.6896,32.5599,32.6828,55000.0
2009-10-20 13:50:00,47.86,47.87,47.69,47.76,91300.0,32.6828,32.6896,32.5667,32.6145,91300.0
2009-10-20 14:00:00,47.74,47.83,47.72,47.82,133400.0,32.6008,32.6623,32.5872,32.6555,133400.0
2009-10-20 14:10:00,47.82,47.97,47.8,47.95,109800.0,32.6555,32.7579,32.6418,32.7442,109800.0
2009-10-20 14:20:00,47.96,48.04,47.9,48.0,143700.0,32.7511,32.8057,32.7101,32.7784,143700.0
2009-10-20 14:30:00,48.0,48.14,47.92,48.14,204100.0,32.7784,32.874,32.7238,32.874,204100.0
2009-10-20 14:40:00,48.14,48.25,48.04,48.23,157900.0,32.874,32.9491,32.8057,32.9355,157900.0
2009-10-20 14:50:00,48.23,48.31,48.09,48.24,239200.0,32.9355,32.9901,32.8398,32.9423,239200.0
2009-10-20 15:00:00,48.24,48.27,48.09,48.15,270200.0,32.9423,32.9628,32.8398,32.8808,270200.0
2009-10-20 15:10:00,48.16,48.23,48.13,48.22,183200.0,32.8877,32.9355,32.8672,32.9286,183200.0
2009-10-20 15:20:00,48.23,48.29,48.19,48.28,142400.0,32.9355,32.9764,32.9081,32.9696,142400.0
2009-10-20 15:30:00,48.28,48.43,48.24,48.42,415300.0,32.9696,33.072,32.9423,33.0652,415300.0
2009-10-20 15:40:00,48.41,48.61,48.41,48.56,437700.0,33.0584,33.1949,33.0584,33.1608,437700.0
2009-10-20 15:50:00,48.55,48.59,48.5,48.58,681800.0,33.154,33.1813,33.1198,33.1745,681800.0
2009-10-21 09:30:00,48.34,49.6,48.34,49.53,497100.0,33.0106,33.871,33.0106,33.8232,497100.0
2009-10-21 09:40:00,49.52,49.72,49.34,49.38,355000.0,33.8164,33.9529,33.6935,33.7208,355000.0
2009-10-21 09:50:00,49.4,49.47,48.92,48.92,357500.0,33.7344,33.7822,33.4066,33.4066,357500.0
2009-10-21 10:00:00,48.92,48.92,48.8,48.85,356800.0,33.4066,33.4066,33.3247,33.3588,356800.0
2009-10-21 10:10:00,48.86,48.91,48.67,48.85,338500.0,33.3657,33.3998,33.2359,33.3588,338500.0
2009-10-21 10:20:00,48.85,49.15,48.85,49.05,240700.0,33.3588,33.5637,33.3588,33.4954,240700.0
2009-10-21 10:30:00,49.05,49.15,48.89,49.02,268800.0,33.4954,33.5637,33.3862,33.4749,268800.0
2009-10-21 10:40:00,49.01,49.19,48.85,48.92,231600.0,33.4681,33.591,33.3588,33.4066,231600.0
2009-10-21 10:50:00,48.93,49.04,48.84,48.95,140300.0,33.4135,33.4886,33.352,33.4271,140300.0
2009-10-21 11:00:00,48.96,49.17,48.94,49.14,76600.0,33.434,33.5774,33.4203,33.5569,76600.0
2009-10-21 11:10:00,49.15,49.24,49.09,49.24,112800.0,33.5637,33.6252,33.5227,33.6252,112800.0
2009-10-21 11:20:00,49.24,49.45,49.18,49.45,131200.0,33.6252,33.7686,33.5842,33.7686,131200.0
2009-10-21 11:30:00,49.45,49.5,49.4,49.44,100200.0,33.7686,33.8027,33.7344,33.7617,100200.0
2009-10-21 11:40:00,49.44,49.44,49.25,49.25,122900.0,33.7617,33.7617,33.632,33.632,122900.0
2009-10-21 11:50:00,49.24,49.37,49.18,49.35,101600.0,33.6252,33.7139,33.5842,33.7003,101600.0
2009-10-21 12:00:00,49.35,49.46,49.24,49.24,135500.0,33.7003,33.7754,33.6252,33.6252,135500.0
2009-10-21 12:10:00,49.24,49.28,49.17,49.23,118900.0,33.6252,33.6525,33.5774,33.6183,118900.0
2009-10-21 12:20:00,49.22,49.23,49.09,49.2,98800.0,33.6115,33.6183,33.5227,33.5979,98800.0
2009-10-21 12:30:00,49.21,49.21,49.03,49.04,99000.0,33.6047,33.6047,33.4818,33.4886,99000.0
2009-10-21 12:40:00,49.04,49.2,49.03,49.16,94400.0,33.4886,33.5979,33.4818,33.5705,94400.0
2009-10-21 12:50:00,49.16,49.22,49.14,49.16,85300.0,33.5705,33.6115,33.5569,33.5705,85300.0
2009-10-21 13:00:00,49.17,49.21,49.14,49.17,74800.0,33.5774,33.6047,33.5569,33.5774,74800.0
2009-10-21 13:10:00,49.18,49.21,49.15,49.15,95300.0,33.5842,33.6047,33.5637,33.5637,95300.0
2009-10-21 13:20:00,49.16,49.2,49.13,49.17,76600.0,33.5705,33.5979,33.55,33.5774,76600.0
2009-10-21 13:30:00,49.17,49.17,49.03,49.07,155500.0,33.5774,33.5774,33.4818,33.5091,155500.0
2009-10-21 13:40:00,49.07,49.08,48.9,48.96,141600.0,33.5091,33.5159,33.393,33.434,141600.0
2009-10-21 13:50:00,48.9,48.98,48.9,48.93,130600.0,33.393,33.4476,33.393,33.4135,130600.0
2009-10-21 14:00:00,48.93,48.94,48.87,48.9,84700.0,33.4135,33.4203,33.3725,33.393,84700.0
2009-10-21 14:10:00,48.88,48.89,48.74,48.76,146300.0,33.3793,33.3862,33.2837,33.2974,146300.0
2009-10-21 14:20:00,48.75,48.77,48.59,48.66,224200.0,33.2906,33.3042,33.1813,33.2291,224200.0
2009-10-21 14:30:00,48.67,48.69,48.45,48.57,159200.0,33.2359,33.2496,33.0857,33.1676,159200.0
2009-10-21 14:40:00,48.57,48.71,48.57,48.68,83800.0,33.1676,33.2632,33.1676,33.2428,83800.0
2009-10-21 14:50:00,48.67,48.71,48.61,48.69,75600.0,33.2359,33.2632,33.1949,33.2496,75600.0
2009-10-21 15:00:00,48.67,48.69,48.44,48.44,197300.0,33.2359,33.2496,33.0789,33.0789,197300.0
2009-10-21 15:10:00,48.44,48.47,48.29,48.3,182500.0,33.0789,33.0993,32.9764,32.9833,182500.0
2009-10-21 15:20:00,48.3,48.31,48.06,48.1,334500.0,32.9833,32.9901,32.8194,32.8467,334500.0
2009-10-21 15:30:00,48.14,48.16,47.91,48.08,307800.0,32.874,32.8877,32.7169,32.833,307800.0
2009-10-21 15:40:00,48.07,48.09,47.86,47.93,241500.0,32.8262,32.8398,32.6828,32.7306,241500.0
2009-10-21 15:50:00,47.93,48.0,47.85,47.96,381500.0,32.7306,32.7784,32.676,32.7511,381500.0
2009-10-22 09:30:00,47.99,48.23,47.67,47.89,126200.0,32.7716,32.9355,32.553,32.7033,126200.0
2009-10-22 09:40:00,47.91,47.91,47.47,47.52,118900.0,32.7169,32.7169,32.4165,32.4506,118900.0
2009-10-22 09:50:00,47.51,47.63,47.36,47.61,152100.0,32.4438,32.5257,32.3413,32.5121,152100.0
2009-10-22 10:00:00,47.6,47.69,47.4,47.49,212100.0,32.5052,32.5667,32.3687,32.4301,212100.0
2009-10-22 10:10:00,47.5,47.52,47.41,47.5,124800.0,32.4369,32.4506,32.3755,32.4369,124800.0
2009-10-22 10:20:00,47.5,47.76,47.42,47.72,142400.0,32.4369,32.6145,32.3823,32.5872,142400.0
2009-10-22 10:30:00,47.72,47.81,47.67,47.8,146900.0,32.5872,32.6486,32.553,32.6418,146900.0
2009-10-22 10:40:00,47.8,47.91,47.8,47.87,72300.0,32.6418,32.7169,32.6418,32.6896,72300.0
2009-10-22 10:50:00,47.87,47.98,47.82,47.97,125200.0,32.6896,32.7647,32.6555,32.7579,125200.0
2009-10-22 11:00:00,47.96,48.05,47.91,47.99,95300.0,32.7511,32.8125,32.7169,32.7716,95300.0
2009-10-22 11:10:00,47.98,48.09,47.98,48.04,60000.0,32.7647,32.8398,32.7647,32.8057,60000.0
2009-10-22 11:20:00,48.05,48.06,47.99,48.0,108200.0,32.8125,32.8194,32.7716,32.7784,108200.0
2009-10-22 11:30:00,48.0,48.13,47.94,47.94,91800.0,32.7784,32.8672,32.7374,32.7374,91800.0
2009-10-22 11:40:00,47.95,48.04,47.9,47.96,111100.0,32.7442,32.8057,32.7101,32.7511,111100.0
2009-10-22 11:50:00,47.95,48.0,47.88,47.99,62300.0,32.7442,32.7784,32.6964,32.7716,62300.0
2009-10-22 12:00:00,47.98,47.99,47.96,47.99,49000.0,32.7647,32.7716,32.7511,32.7716,49000.0
2009-10-22 12:10:00,47.99,48.02,47.95,47.95,47600.0,32.7716,32.792,32.7442,32.7442,47600.0
2009-10-22 12:20:00,47.95,47.98,47.92,47.94,45800.0,32.7442,32.7647,32.7238,32.7374,45800.0
2009-10-22 12:30:00,47.94,48.1,47.94,48.09,41600.0,32.7374,32.8467,32.7374,32.8398,41600.0
2009-10-22 12:40:00,48.08,48.27,48.08,48.23,53000.0,32.833,32.9628,32.833,32.9355,53000.0
2009-10-22 12:50:00,48.23,48.28,48.22,48.28,46200.0,32.9355,32.9696,32.9286,32.9696,46200.0
2009-10-22 13:00:00,48.27,48.34,48.25,48.3,64800.0,32.9628,33.0106,32.9491,32.9833,64800.0
2009-10-22 13:10:00,48.31,48.32,48.26,48.27,80700.0,32.9901,32.9969,32.9559,32.9628,80700.0
2009-10-22 13:20:00,48.26,48.32,48.24,48.31,73800.0,32.9559,32.9969,32.9423,32.9901,73800.0
2009-10-22 13:30:00,48.31,48.4,48.26,48.36,104000.0,32.9901,33.0515,32.9559,33.0242,104000.0
2009-10-22 13:40:00,48.36,48.36,48.3,48.3,65200.0,33.0242,33.0242,32.9833,32.9833,65200.0
2009-10-22 13:50:00,48.3,48.41,48.29,48.41,61800.0,32.9833,33.0584,32.9764,33.0584,61800.0
2009-10-22 14:00:00,48.41,48.52,48.4,48.47,75800.0,33.0584,33.1335,33.0515,33.0993,75800.0
2009-10-22 14:10:00,48.47,48.69,48.46,48.61,120100.0,33.0993,33.2496,33.0925,33.1949,120100.0
2009-10-22 14:20:00,48.6,48.76,48.59,48.7,112800.0,33.1881,33.2974,33.1813,33.2564,112800.0
2009-10-22 14:30:00,48.7,48.78,48.63,48.65,83300.0,33.2564,33.311,33.2086,33.2223,83300.0
2009-10-22 14:40:00,48.65,48.66,48.57,48.59,81800.0,33.2223,33.2291,33.1676,33.1813,81800.0
2009-10-22 14:50:00,48.6,48.68,48.54,48.68,60800.0,33.1881,33.2428,33.1471,33.2428,60800.0
2009-10-22 15:00:00,48.68,48.77,48.64,48.72,113500.0,33.2428,33.3042,33.2154,33.2701,113500.0
2009-10-22 15:10:00,48.73,48.9,48.71,48.86,116800.0,33.2769,33.393,33.2632,33.3657,116800.0
2009-10-22 15:20:00,48.85,48.92,48.83,48.87,126700.0,33.3588,33.4066,33.3452,33.3725,126700.0
2009-10-22 15:30:00,48.88,48.89,48.76,48.78,161000.0,33.3793,33.3862,33.2974,33.311,161000.0
2009-10-22 15:40:00,48.79,48.94,48.78,48.93,227500.0,33.3179,33.4203,33.311,33.4135,227500.0
2009-10-22 15:50:00,48.94,48.96,48.74,48.75,326000.0,33.4203,33.434,33.2837,33.2906,326000.0
2009-10-23 09:30:00,48.91,49.01,48.21,48.53,173700.0,33.3998,33.4681,32.9218,33.1403,173700.0
2009-10-23 09:40:00,48.51,48.55,48.06,48.19,139800.0,33.1267,33.154,32.8194,32.9081,139800.0
2009-10-23 09:50:00,48.19,48.28,48.09,48.12,136000.0,32.9081,32.9696,32.8398,32.8603,136000.0
2009-10-23 10:00:00,48.14,48.31,47.72,47.79,204700.0,32.874,32.9901,32.5872,32.635,204700.0
2009-10-23 10:10:00,47.77,47.92,47.62,47.92,135000.0,32.6213,32.7238,32.5189,32.7238,135000.0
2009-10-23 10:20:00,47.91,47.94,47.78,47.84,89500.0,32.7169,32.7374,32.6282,32.6691,89500.0
2009-10-23 10:30:00,47.84,47.84,47.63,47.72,122400.0,32.6691,32.6691,32.5257,32.5872,122400.0
2009-10-23 10:40:00,47.72,47.77,47.54,47.71,78100.0,32.5872,32.6213,32.4643,32.5804,78100.0
2009-10-23 10:50:00,47.7,47.71,47.5,47.55,62000.0,32.5735,32.5804,32.4369,32.4711,62000.0
2009-10-23 11:00:00,47.55,47.67,47.51,47.62,50800.0,32.4711,32.553,32.4438,32.5189,50800.0
2009-10-23 11:10:00,47.63,47.67,47.44,47.45,85700.0,32.5257,32.553,32.396,32.4028,85700.0
2009-10-23 11:20:00,47.45,47.6,47.44,47.53,83900.0,32.4028,32.5052,32.396,32.4574,83900.0
2009-10-23 11:30:00,47.54,47.61,47.46,47.57,107600.0,32.4643,32.5121,32.4096,32.4848,107600.0
2009-10-23 11:40:00,47.57,47.63,47.48,47.55,44400.0,32.4848,32.5257,32.4233,32.4711,44400.0
2009-10-23 11:50:00,47.54,47.72,47.54,47.6,76400.0,32.4643,32.5872,32.4643,32.5052,76400.0
2009-10-23 12:00:00,47.61,47.75,47.59,47.71,56500.0,32.5121,32.6077,32.4984,32.5804,56500.0
2009-10-23 12:10:00,47.71,47.71,47.59,47.59,34800.0,32.5804,32.5804,32.4984,32.4984,34800.0
2009-10-23 12:20:00,47.59,47.6,47.51,47.6,55200.0,32.4984,32.5052,32.4438,32.5052,55200.0
2009-10-23 12:30:00,47.59,47.7,47.49,47.69,52800.0,32.4984,32.5735,32.4301,32.5667,52800.0
2009-10-23 12:40:00,47.69,47.81,47.62,47.79,43300.0,32.5667,32.6486,32.5189,32.635,43300.0
2009-10-23 12:50:00,47.78,47.88,47.78,47.85,74100.0,32.6282,32.6964,32.6282,32.676,74100.0
2009-10-23 13:00:00,47.85,47.89,47.83,47.85,75100.0,32.676,32.7033,32.6623,32.676,75100.0
2009-10-23 13:10:00,47.85,47.94,47.85,47.87,30500.0,32.676,32.7374,32.676,32.6896,30500.0
2009-10-23 13:20:00,47.85,47.88,47.81,47.85,57200.0,32.676,32.6964,32.6486,32.676,57200.0
2009-10-23 13:30:00,47.85,47.85,47.64,47.71,190600.0,32.676,32.676,32.5326,32.5804,190600.0
2009-10-23 13:40:00,47.72,47.85,47.65,47.76,47500.0,32.5872,32.676,32.5394,32.6145,47500.0
2009-10-23 13:50:00,47.77,47.8,47.69,47.72,36800.0,32.6213,32.6418,32.5667,32.5872,36800.0
2009-10-23 14:00:00,47.72,47.74,47.61,47.69,72100.0,32.5872,32.6008,32.5121,32.5667,72100.0
2009-10-23 14:10:00,47.7,47.85,47.69,47.74,47300.0,32.5735,32.676,32.5667,32.6008,47300.0
2009-10-23 14:20:00,47.75,47.89,47.73,47.8,56500.0,32.6077,32.7033,32.594,32.6418,56500.0
2009-10-23 14:30:00,47.79,47.8,47.66,47.79,47000.0,32.635,32.6418,32.5462,32.635,47000.0
2009-10-23 14:40:00,47.78,47.85,47.72,47.74,48100.0,32.6282,32.676,32.5872,32.6008,48100.0
2009-10-23 14:50:00,47.74,47.75,47.57,47.65,72300.0,32.6008,32.6077,32.4848,32.5394,72300.0
2009-10-23 15:00:00,47.65,47.82,47.64,47.78,107700.0,32.5394,32.6555,32.5326,32.6282,107700.0
2009-10-23 15:10:00,47.79,47.89,47.7,47.75,80500.0,32.635,32.7033,32.5735,32.6077,80500.0
2009-10-23 15:20:00,47.76,47.81,47.58,47.65,91500.0,32.6145,32.6486,32.4916,32.5394,91500.0
2009-10-23 15:30:00,47.67,47.68,47.51,47.56,138400.0,32.553,32.5599,32.4438,32.4779,138400.0
2009-10-23 15:40:00,47.56,47.81,47.54,47.81,202700.0,32.4779,32.6486,32.4643,32.6486,202700.0
2009-10-23 15:50:00,47.8,47.89,47.78,47.81,494000.0,32.6418,32.7033,32.6282,32.6486,494000.0
2009-10-26 09:30:00,47.94,48.14,47.69,48.13,82500.0,32.7374,32.874,32.5667,32.8672,82500.0
2009-10-26 09:40:00,48.13,48.25,47.94,48.1,77500.0,32.8672,32.9491,32.7374,32.8467,77500.0
2009-10-26 09:50:00,48.1,48.29,48.07,48.24,113900.0,32.8467,32.9764,32.8262,32.9423,113900.0
2009-10-26 10:00:00,48.25,48.34,48.2,48.3,84700.0,32.9491,33.0106,32.915,32.9833,84700.0
2009-10-26 10:10:00,48.3,48.36,48.15,48.21,44700.0,32.9833,33.0242,32.8808,32.9218,44700.0
2009-10-26 10:20:00,48.21,48.27,48.12,48.13,45400.0,32.9218,32.9628,32.8603,32.8672,45400.0
2009-10-26 10:30:00,48.11,48.23,48.01,48.1,49300.0,32.8535,32.9355,32.7852,32.8467,49300.0
2009-10-26 10:40:00,48.11,48.15,48.06,48.09,67200.0,32.8535,32.8808,32.8194,32.8398,67200.0
2009-10-26 10:50:00,48.09,48.11,48.03,48.05,90500.0,32.8398,32.8535,32.7989,32.8125,90500.0
2009-10-26 11:00:00,48.07,48.08,48.0,48.02,46700.0,32.8262,32.833,32.7784,32.792,46700.0
2009-10-26 11:10:00,48.02,48.04,47.77,47.78,63700.0,32.792,32.8057,32.6213,32.6282,63700.0
2009-10-26 11:20:00,47.78,47.87,47.71,47.71,47000.0,32.6282,32.6896,32.5804,32.5804,47000.0
2009-10-26 11:30:00,47.71,47.71,47.08,47.28,115400.0,32.5804,32.5804,32.1501,32.2867,115400.0
2009-10-26 11:40:00,47.25,47.31,47.17,47.19,59900.0,32.2662,32.3072,32.2116,32.2253,59900.0
2009-10-26 11:50:00,47.2,47.28,46.87,46.88,71100.0,32.2321,32.2867,32.0067,32.0136,71100.0
2009-10-26 12:00:00,46.87,46.99,46.7,46.9,105400.0,32.0067,32.0887,31.8906,32.0272,105400.0
2009-10-26 12:10:00,46.91,47.19,46.89,47.17,85000.0,32.034,32.2253,32.0204,32.2116,85000.0
2009-10-26 12:20:00,47.16,47.17,46.96,46.97,55600.0,32.2048,32.2116,32.0682,32.075,55600.0
2009-10-26 12:30:00,46.98,47.16,46.92,47.15,38200.0,32.0818,32.2048,32.0409,32.1979,38200.0
2009-10-26 12:40:00,47.15,47.16,46.99,47.08,65000.0,32.1979,32.2048,32.0887,32.1501,65000.0
2009-10-26 12:50:00,47.06,47.35,47.06,47.31,36700.0,32.1365,32.3345,32.1365,32.3072,36700.0
2009-10-26 13:00:00,47.33,47.35,47.21,47.23,28900.0,32.3209,32.3345,32.2389,32.2526,28900.0
2009-10-26 13:10:00,47.22,47.24,47.11,47.12,36500.0,32.2457,32.2594,32.1706,32.1775,36500.0
2009-10-26 13:20:00,47.13,47.21,47.03,47.2,49400.0,32.1843,32.2389,32.116,32.2321,49400.0
2009-10-26 13:30:00,47.21,47.44,47.19,47.4,52400.0,32.2389,32.396,32.2253,32.3687,52400.0
2009-10-26 13:40:00,47.41,47.54,47.39,47.48,47200.0,32.3755,32.4643,32.3618,32.4233,47200.0
2009-10-26 13:50:00,47.49,47.49,47.3,47.31,75500.0,32.4301,32.4301,32.3004,32.3072,75500.0
2009-10-26 14:00:00,47.32,47.39,47.27,47.31,50000.0,32.314,32.3618,32.2799,32.3072,50000.0
2009-10-26 14:10:00,47.31,47.36,47.15,47.18,71200.0,32.3072,32.3413,32.1979,32.2184,71200.0
2009-10-26 14:20:00,47.19,47.29,47.18,47.29,52000.0,32.2253,32.2935,32.2184,32.2935,52000.0
2009-10-26 14:30:00,47.28,47.28,47.06,47.26,83300.0,32.2867,32.2867,32.1365,32.2731,83300.0
2009-10-26 14:40:00,47.26,47.26,47.05,47.06,95600.0,32.2731,32.2731,32.1297,32.1365,95600.0
2009-10-26 14:50:00,47.06,47.34,47.06,47.23,81600.0,32.1365,32.3277,32.1365,32.2526,81600.0
2009-10-26 15:00:00,47.21,47.32,47.18,47.19,95700.0,32.2389,32.314,32.2184,32.2253,95700.0
2009-10-26 15:10:00,47.2,47.32,47.18,47.22,80400.0,32.2321,32.314,32.2184,32.2457,80400.0
2009-10-26 15:20:00,47.23,47.23,47.07,47.1,88500.0,32.2526,32.2526,32.1433,32.1638,88500.0
2009-10-26 15:30:00,47.09,47.31,47.09,47.14,159700.0,32.157,32.3072,32.157,32.1911,159700.0
2009-10-26 15:40:00,47.13,47.34,47.12,47.32,167600.0,32.1843,32.3277,32.1775,32.314,167600.0
2009-10-26 15:50:00,47.32,47.32,47.06,47.13,282200.0,32.314,32.314,32.1365,32.1843,282200.0
2009-10-27 09:30:00,47.34,47.66,47.32,47.46,108500.0,32.3277,32.5462,32.314,32.4096,108500.0
2009-10-27 09:40:00,47.46,47.63,47.38,47.59,60500.0,32.4096,32.5257,32.355,32.4984,60500.0
2009-10-27 09:50:00,47.6,47.85,47.58,47.69,80700.0,32.5052,32.676,32.4916,32.5667,80700.0
2009-10-27 10:00:00,47.68,47.69,47.06,47.24,200700.0,32.5599,32.5667,32.1365,32.2594,200700.0
2009-10-27 10:10:00,47.25,47.48,47.25,47.3,80300.0,32.2662,32.4233,32.2662,32.3004,80300.0
2009-10-27 10:20:00,47.3,47.51,47.19,47.46,77300.0,32.3004,32.4438,32.2253,32.4096,77300.0
2009-10-27 10:30:00,47.48,47.48,47.17,47.29,62600.0,32.4233,32.4233,32.2116,32.2935,62600.0
2009-10-27 10:40:00,47.3,47.54,47.3,47.38,59800.0,32.3004,32.4643,32.3004,32.355,59800.0
2009-10-27 10:50:00,47.39,47.4,47.19,47.36,41100.0,32.3618,32.3687,32.2253,32.3413,41100.0
2009-10-27 11:00:00,47.36,47.37,47.11,47.15,76900.0,32.3413,32.3482,32.1706,32.1979,76900.0
2009-10-27 11:10:00,47.17,47.26,47.11,47.24,65200.0,32.2116,32.2731,32.1706,32.2594,65200.0
2009-10-27 11:20:00,47.25,47.38,47.17,47.38,64900.0,32.2662,32.355,32.2116,32.355,64900.0
2009-10-27 11:30:00,47.38,47.42,47.29,47.39,40500.0,32.355,32.3823,32.2935,32.3618,40500.0
2009-10-27 11:40:00,47.4,47.44,47.3,47.4,37100.0,32.3687,32.396,32.3004,32.3687,37100.0
2009-10-27 11:50:00,47.43,47.54,47.42,47.49,57500.0,32.3891,32.4643,32.3823,32.4301,57500.0
2009-10-27 12:00:00,47.51,47.52,47.37,47.39,35900.0,32.4438,32.4506,32.3482,32.3618,35900.0
2009-10-27 12:10:00,47.41,47.48,47.37,47.37,35100.0,32.3755,32.4233,32.3482,32.3482,35100.0
2009-10-27 12:20:00,47.38,47.38,47.25,47.28,33100.0,32.355,32.355,32.2662,32.2867,33100.0
2009-10-27 12:30:00,47.28,47.34,47.25,47.27,28000.0,32.2867,32.3277,32.2662,32.2799,28000.0
2009-10-27 12:40:00,47.27,47.32,47.24,47.28,27300.0,32.2799,32.314,32.2594,32.2867,27300.0
2009-10-27 12:50:00,47.29,47.31,47.17,47.2,51000.0,32.2935,32.3072,32.2116,32.2321,51000.0
2009-10-27 13:00:00,47.21,47.34,47.16,47.21,95000.0,32.2389,32.3277,32.2048,32.2389,95000.0
2009-10-27 13:10:00,47.21,47.32,47.2,47.24,35200.0,32.2389,32.314,32.2321,32.2594,35200.0
2009-10-27 13:20:00,47.24,47.27,47.15,47.2,38700.0,32.2594,32.2799,32.1979,32.2321,38700.0
2009-10-27 13:30:00,47.2,47.27,47.11,47.18,76700.0,32.2321,32.2799,32.1706,32.2184,76700.0
2009-10-27 13:40:00,47.18,47.3,47.16,47.29,55100.0,32.2184,32.3004,32.2048,32.2935,55100.0
2009-10-27 13:50:00,47.29,47.31,47.2,47.23,75500.0,32.2935,32.3072,32.2321,32.2526,75500.0
2009-10-27 14:00:00,47.24,47.24,47.09,47.14,60800.0,32.2594,32.2594,32.157,32.1911,60800.0
2009-10-27 14:10:00,47.14,47.33,47.14,47.27,51100.0,32.1911,32.3209,32.1911,32.2799,51100.0
2009-10-27 14:20:00,47.27,47.37,47.2,47.26,50200.0,32.2799,32.3482,32.2321,32.2731,50200.0
2009-10-27 14:30:00,47.26,47.29,47.16,47.19,49700.0,32.2731,32.2935,32.2048,32.2253,49700.0
2009-10-27 14:40:00,47.2,47.29,47.18,47.28,55000.0,32.2321,32.2935,32.2184,32.2867,55000.0
2009-10-27 14:50:00,47.29,47.34,47.22,47.22,70700.0,32.2935,32.3277,32.2457,32.2457,70700.0
2009-10-27 15:00:00,47.22,47.27,47.15,47.18,66700.0,32.2457,32.2799,32.1979,32.2184,66700.0
2009-10-27 15:10:00,47.17,47.26,47.12,47.23,51500.0,32.2116,32.2731,32.1775,32.2526,51500.0
2009-10-27 15:20:00,47.22,47.27,47.13,47.27,74300.0,32.2457,32.2799,32.1843,32.2799,74300.0
2009-10-27 15:30:00,47.28,47.31,47.03,47.13,118100.0,32.2867,32.3072,32.116,32.1843,118100.0
2009-10-27 15:40:00,47.13,47.28,47.09,47.16,149500.0,32.1843,32.2867,32.157,32.2048,149500.0
2009-10-27 15:50:00,47.16,47.25,47.06,47.06,184400.0,32.2048,32.2662,32.1365,32.1365,184400.0
2009-10-28 09:30:00,46.85,47.05,46.85,46.92,106300.0,31.9931,32.1297,31.9931,32.0409,106300.0
2009-10-28 09:40:00,46.91,46.93,46.68,46.69,145400.0,32.034,32.0477,31.877,31.8838,145400.0
2009-10-28 09:50:00,46.7,46.88,46.57,46.63,155400.0,31.8906,32.0136,31.8019,31.8428,155400.0
2009-10-28 10:00:00,46.61,46.61,46.42,46.58,181200.0,31.8292,31.8292,31.6994,31.8087,181200.0
2009-10-28 10:10:00,46.59,46.75,46.43,46.5,138400.0,31.8155,31.9248,31.7063,31.7541,138400.0
2009-10-28 10:20:00,46.53,46.55,46.34,46.4,32900.0,31.7746,31.7882,31.6448,31.6858,32900.0
2009-10-28 10:30:00,46.39,46.42,46.26,46.3,101900.0,31.6789,31.6994,31.5902,31.6175,101900.0
2009-10-28 10:40:00,46.29,46.29,46.19,46.23,148600.0,31.6107,31.6107,31.5424,31.5697,148600.0
2009-10-28 10:50:00,46.23,46.31,46.05,46.26,112700.0,31.5697,31.6243,31.4468,31.5902,112700.0
2009-10-28 11:00:00,46.24,46.35,46.14,46.34,74700.0,31.5765,31.6516,31.5082,31.6448,74700.0
2009-10-28 11:10:00,46.34,46.49,46.29,46.48,47700.0,31.6448,31.7472,31.6107,31.7404,47700.0
2009-10-28 11:20:00,46.48,46.48,46.35,46.46,45900.0,31.7404,31.7404,31.6516,31.7268,45900.0
2009-10-28 11:30:00,46.45,46.47,46.35,46.46,39100.0,31.7199,31.7336,31.6516,31.7268,39100.0
2009-10-28 11:40:00,46.47,46.47,46.25,46.34,77900.0,31.7336,31.7336,31.5833,31.6448,77900.0
2009-10-28 11:50:00,46.33,46.4,46.24,46.39,49000.0,31.638,31.6858,31.5765,31.6789,49000.0
2009-10-28 12:00:00,46.38,46.46,46.35,46.41,24900.0,31.6721,31.7268,31.6516,31.6926,24900.0
2009-10-28 12:10:00,46.41,46.42,46.34,46.34,23200.0,31.6926,31.6994,31.6448,31.6448,23200.0
2009-10-28 12:20:00,46.32,46.4,46.26,46.4,60300.0,31.6311,31.6858,31.5902,31.6858,60300.0
2009-10-28 12:30:00,46.38,46.39,46.26,46.27,45100.0,31.6721,31.6789,31.5902,31.597,45100.0
2009-10-28 12:40:00,46.26,46.35,46.23,46.32,48100.0,31.5902,31.6516,31.5697,31.6311,48100.0
2009-10-28 12:50:00,46.31,46.33,46.19,46.31,169400.0,31.6243,31.638,31.5424,31.6243,169400.0
2009-10-28 13:00:00,46.31,46.51,46.29,46.48,87600.0,31.6243,31.7609,31.6107,31.7404,87600.0
2009-10-28 13:10:00,46.48,46.55,46.41,46.41,71100.0,31.7404,31.7882,31.6926,31.6926,71100.0
2009-10-28 13:20:00,46.4,46.49,46.3,46.35,36000.0,31.6858,31.7472,31.6175,31.6516,36000.0
2009-10-28 13:30:00,46.34,46.43,46.31,46.31,30400.0,31.6448,31.7063,31.6243,31.6243,30400.0
2009-10-28 13:40:00,46.31,46.43,46.3,46.34,34700.0,31.6243,31.7063,31.6175,31.6448,34700.0
2009-10-28 13:50:00,46.33,46.35,46.29,46.3,29000.0,31.638,31.6516,31.6107,31.6175,29000.0
2009-10-28 14:00:00,46.29,46.39,46.25,46.33,56800.0,31.6107,31.6789,31.5833,31.638,56800.0
2009-10-28 14:10:00,46.32,46.37,46.28,46.3,95400.0,31.6311,31.6653,31.6038,31.6175,95400.0
2009-10-28 14:20:00,46.31,46.44,46.25,46.31,147200.0,31.6243,31.7131,31.5833,31.6243,147200.0
2009-10-28 14:30:00,46.3,46.39,46.29,46.3,88000.0,31.6175,31.6789,31.6107,31.6175,88000.0
2009-10-28 14:40:00,46.3,46.38,46.26,46.38,113600.0,31.6175,31.6721,31.5902,31.6721,113600.0
2009-10-28 14:50:00,46.39,46.43,46.28,46.28,116300.0,31.6789,31.7063,31.6038,31.6038,116300.0
2009-10-28 15:00:00,46.29,46.33,46.25,46.29,59300.0,31.6107,31.638,31.5833,31.6107,59300.0
2009-10-28 15:10:00,46.29,46.36,46.18,46.33,80400.0,31.6107,31.6585,31.5355,31.638,80400.0
2009-10-28 15:20:00,46.33,46.35,46.28,46.34,88600.0,31.638,31.6516,31.6038,31.6448,88600.0
2009-10-28 15:30:00,46.34,46.35,46.1,46.12,97800.0,31.6448,31.6516,31.4809,31.4946,97800.0
2009-10-28 15:40:00,46.13,46.24,46.12,46.24,123500.0,31.5014,31.5765,31.4946,31.5765,123500.0
2009-10-28 15:50:00,46.24,46.26,46.12,46.12,281800.0,31.5765,31.5902,31.4946,31.4946,281800.0
2009-10-29 09:30:00,46.4,47.06,46.33,46.64,201700.0,31.6858,32.1365,31.638,31.8497,201700.0
2009-10-29 09:40:00,46.65,46.67,46.31,46.45,97700.0,31.8565,31.8702,31.6243,31.7199,97700.0
2009-10-29 09:50:00,46.44,46.53,46.24,46.35,99100.0,31.7131,31.7746,31.5765,31.6516,99100.0
2009-10-29 10:00:00,46.36,46.67,46.3,46.64,79800.0,31.6585,31.8702,31.6175,31.8497,79800.0
2009-10-29 10:10:00,46.64,46.66,46.54,46.59,54600.0,31.8497,31.8633,31.7814,31.8155,54600.0
2009-10-29 10:20:00,46.58,46.68,46.44,46.5,64500.0,31.8087,31.877,31.7131,31.7541,64500.0
2009-10-29 10:30:00,46.5,46.6,46.38,46.54,92500.0,31.7541,31.8224,31.6721,31.7814,92500.0
2009-10-29 10:40:00,46.54,46.56,46.37,46.49,41800.0,31.7814,31.795,31.6653,31.7472,41800.0
2009-10-29 10:50:00,46.49,46.56,46.44,46.55,68300.0,31.7472,31.795,31.7131,31.7882,68300.0
2009-10-29 11:00:00,46.56,46.68,46.55,46.61,98600.0,31.795,31.877,31.7882,31.8292,98600.0
2009-10-29 11:10:00,46.61,46.71,46.53,46.58,62700.0,31.8292,31.8975,31.7746,31.8087,62700.0
2009-10-29 11:20:00,46.58,46.67,46.57,46.66,56900.0,31.8087,31.8702,31.8019,31.8633,56900.0
2009-10-29 11:30:00,46.67,46.81,46.67,46.75,64700.0,31.8702,31.9658,31.8702,31.9248,64700.0
2009-10-29 11:40:00,46.75,46.8,46.64,46.71,44900.0,31.9248,31.9589,31.8497,31.8975,44900.0
2009-10-29 11:50:00,46.71,46.73,46.65,46.72,38700.0,31.8975,31.9111,31.8565,31.9043,38700.0
2009-10-29 12:00:00,46.73,46.85,46.73,46.82,56700.0,31.9111,31.9931,31.9111,31.9726,56700.0
2009-10-29 12:10:00,46.83,46.83,46.73,46.77,46100.0,31.9794,31.9794,31.9111,31.9384,46100.0
2009-10-29 12:20:00,46.77,46.88,46.75,46.76,66100.0,31.9384,32.0136,31.9248,31.9316,66100.0
2009-10-29 12:30:00,46.77,46.89,46.76,46.86,72800.0,31.9384,32.0204,31.9316,31.9999,72800.0
2009-10-29 12:40:00,46.86,46.91,46.85,46.89,59600.0,31.9999,32.034,31.9931,32.0204,59600.0
2009-10-29 12:50:00,46.9,46.99,46.89,46.95,71000.0,32.0272,32.0887,32.0204,32.0614,71000.0
2009-10-29 13:00:00,46.95,47.0,46.94,46.97,85700.0,32.0614,32.0955,32.0545,32.075,85700.0
2009-10-29 13:10:00,46.98,46.99,46.87,46.92,58300.0,32.0818,32.0887,32.0067,32.0409,58300.0
2009-10-29 13:20:00,46.91,46.94,46.88,46.94,51800.0,32.034,32.0545,32.0136,32.0545,51800.0
2009-10-29 13:30:00,46.94,46.95,46.9,46.91,69500.0,32.0545,32.0614,32.0272,32.034,69500.0
2009-10-29 13:40:00,46.92,46.95,46.88,46.88,103200.0,32.0409,32.0614,32.0136,32.0136,103200.0
2009-10-29 13:50:00,46.89,46.94,46.79,46.8,68200.0,32.0204,32.0545,31.9521,31.9589,68200.0
2009-10-29 14:00:00,46.8,46.86,46.76,46.78,75200.0,31.9589,31.9999,31.9316,31.9453,75200.0
2009-10-29 14:10:00,46.77,46.87,46.75,46.79,47200.0,31.9384,32.0067,31.9248,31.9521,47200.0
2009-10-29 14:20:00,46.78,46.87,46.77,46.78,70400.0,31.9453,32.0067,31.9384,31.9453,70400.0
2009-10-29 14:30:00,46.78,46.89,46.76,46.89,69500.0,31.9453,32.0204,31.9316,32.0204,69500.0
2009-10-29 14:40:00,46.89,47.0,46.89,46.94,76100.0,32.0204,32.0955,32.0204,32.0545,76100.0
2009-10-29 14:50:00,46.93,47.05,46.91,47.05,60700.0,32.0477,32.1297,32.034,32.1297,60700.0
2009-10-29 15:00:00,47.05,47.14,46.99,47.08,107700.0,32.1297,32.1911,32.0887,32.1501,107700.0
2009-10-29 15:10:00,47.08,47.12,46.97,47.0,73300.0,32.1501,32.1775,32.075,32.0955,73300.0
2009-10-29 15:20:00,47.0,47.03,46.88,46.9,80300.0,32.0955,32.116,32.0136,32.0272,80300.0
2009-10-29 15:30:00,46.89,46.95,46.82,46.93,76000.0,32.0204,32.0614,31.9726,32.0477,76000.0
2009-10-29 15:40:00,46.93,46.94,46.74,46.87,140800.0,32.0477,32.0545,31.918,32.0067,140800.0
2009-10-29 15:50:00,46.87,46.99,46.82,46.94,215900.0,32.0067,32.0887,31.9726,32.0545,215900.0
2009-10-30 09:30:00,46.75,46.99,46.65,46.9,50500.0,31.9248,32.0887,31.8565,32.0272,50500.0
2009-10-30 09:40:00,46.88,47.24,46.66,46.99,170800.0,32.0136,32.2594,31.8633,32.0887,170800.0
2009-10-30 09:50:00,46.98,47.06,46.77,46.9,96600.0,32.0818,32.1365,31.9384,32.0272,96600.0
2009-10-30 10:00:00,46.88,47.15,46.88,47.13,177500.0,32.0136,32.1979,32.0136,32.1843,177500.0
2009-10-30 10:10:00,47.13,47.17,46.88,46.95,70100.0,32.1843,32.2116,32.0136,32.0614,70100.0
2009-10-30 10:20:00,46.94,47.02,46.85,46.97,50000.0,32.0545,32.1092,31.9931,32.075,50000.0
2009-10-30 10:30:00,46.96,46.96,46.75,46.94,90800.0,32.0682,32.0682,31.9248,32.0545,90800.0
2009-10-30 10:40:00,46.95,47.04,46.8,46.89,56400.0,32.0614,32.1228,31.9589,32.0204,56400.0
2009-10-30 10:50:00,46.89,47.08,46.89,46.98,46000.0,32.0204,32.1501,32.0204,32.0818,46000.0
2009-10-30 11:00:00,47.0,47.06,46.89,46.92,56900.0,32.0955,32.1365,32.0204,32.0409,56900.0
2009-10-30 11:10:00,46.94,46.96,46.82,46.84,64200.0,32.0545,32.0682,31.9726,31.9862,64200.0
2009-10-30 11:20:00,46.85,46.94,46.82,46.88,46000.0,31.9931,32.0545,31.9726,32.0136,46000.0
2009-10-30 11:30:00,46.88,46.88,46.49,46.49,124200.0,32.0136,32.0136,31.7472,31.7472,124200.0
2009-10-30 11:40:00,46.51,46.51,46.25,46.25,105200.0,31.7609,31.7609,31.5833,31.5833,105200.0
2009-10-30 11:50:00,46.25,46.27,46.05,46.15,79600.0,31.5833,31.597,31.4468,31.5151,79600.0
2009-10-30 12:00:00,46.17,46.27,46.08,46.25,60600.0,31.5287,31.597,31.4673,31.5833,60600.0
2009-10-30 12:10:00,46.25,46.3,46.07,46.1,35200.0,31.5833,31.6175,31.4604,31.4809,35200.0
2009-10-30 12:20:00,46.09,46.15,45.75,45.84,77900.0,31.4741,31.5151,31.2419,31.3034,77900.0
2009-10-30 12:30:00,45.84,46.01,45.77,45.96,47800.0,31.3034,31.4195,31.2556,31.3853,47800.0
2009-10-30 12:40:00,45.95,45.98,45.6,45.66,77600.0,31.3785,31.399,31.1395,31.1804,77600.0
2009-10-30 12:50:00,45.66,45.88,45.64,45.74,71200.0,31.1804,31.3307,31.1668,31.2351,71200.0
2009-10-30 13:00:00,45.77,45.93,45.75,45.82,43200.0,31.2556,31.3648,31.2419,31.2897,43200.0
2009-10-30 13:10:00,45.83,45.95,45.74,45.91,82800.0,31.2965,31.3785,31.2351,31.3512,82800.0
2009-10-30 13:20:00,45.9,45.9,45.65,45.87,67500.0,31.3443,31.3443,31.1736,31.3238,67500.0
2009-10-30 13:30:00,45.89,45.93,45.76,45.92,80400.0,31.3375,31.3648,31.2487,31.358,80400.0
2009-10-30 13:40:00,45.93,46.16,45.91,46.1,86500.0,31.3648,31.5219,31.3512,31.4809,86500.0
2009-10-30 13:50:00,46.1,46.1,45.88,45.89,35000.0,31.4809,31.4809,31.3307,31.3375,35000.0
2009-10-30 14:00:00,45.88,46.21,45.88,46.07,71000.0,31.3307,31.556,31.3307,31.4604,71000.0
2009-10-30 14:10:00,46.06,46.13,45.91,46.04,50700.0,31.4536,31.5014,31.3512,31.4399,50700.0
2009-10-30 14:20:00,46.04,46.04,45.89,45.99,57400.0,31.4399,31.4399,31.3375,31.4058,57400.0
2009-10-30 14:30:00,45.97,45.97,45.71,45.87,65100.0,31.3921,31.3921,31.2146,31.3238,65100.0
2009-10-30 14:40:00,45.88,45.94,45.8,45.83,87300.0,31.3307,31.3717,31.276,31.2965,87300.0
2009-10-30 14:50:00,45.79,45.98,45.77,45.91,74600.0,31.2692,31.399,31.2556,31.3512,74600.0
2009-10-30 15:00:00,45.9,45.9,45.63,45.76,128400.0,31.3443,31.3443,31.16,31.2487,128400.0
2009-10-30 15:10:00,45.76,45.96,45.75,45.83,96600.0,31.2487,31.3853,31.2419,31.2965,96600.0
2009-10-30 15:20:00,45.84,45.97,45.78,45.9,122300.0,31.3034,31.3921,31.2624,31.3443,122300.0
2009-10-30 15:30:00,45.89,46.06,45.85,45.92,158800.0,31.3375,31.4536,31.3102,31.358,158800.0
2009-10-30 15:40:00,45.92,46.1,45.92,45.99,174000.0,31.358,31.4809,31.358,31.4058,174000.0
2009-10-30 15:50:00,45.99,46.04,45.87,45.87,643100.0,31.4058,31.4399,31.3238,31.3238,643100.0
2009-11-02 09:30:00,45.84,46.27,45.79,45.85,79700.0,31.3034,31.597,31.2692,31.3102,79700.0
2009-11-02 09:40:00,45.84,45.92,45.55,45.7,81200.0,31.3034,31.358,31.1053,31.2078,81200.0
2009-11-02 09:50:00,45.71,46.08,45.7,45.87,105000.0,31.2146,31.4673,31.2078,31.3238,105000.0
2009-11-02 10:00:00,45.94,46.69,45.94,46.46,139900.0,31.3717,31.8838,31.3717,31.7268,139900.0
2009-11-02 10:10:00,46.44,46.61,46.37,46.59,132100.0,31.7131,31.8292,31.6653,31.8155,132100.0
2009-11-02 10:20:00,46.58,46.62,46.33,46.47,78100.0,31.8087,31.836,31.638,31.7336,78100.0
2009-11-02 10:30:00,46.47,46.66,46.32,46.65,103300.0,31.7336,31.8633,31.6311,31.8565,103300.0
2009-11-02 10:40:00,46.66,46.74,46.46,46.56,163100.0,31.8633,31.918,31.7268,31.795,163100.0
2009-11-02 10:50:00,46.57,46.66,46.45,46.55,92900.0,31.8019,31.8633,31.7199,31.7882,92900.0
2009-11-02 11:00:00,46.54,46.57,46.43,46.53,74700.0,31.7814,31.8019,31.7063,31.7746,74700.0
2009-11-02 11:10:00,46.54,46.67,46.44,46.63,94100.0,31.7814,31.8702,31.7131,31.8428,94100.0
2009-11-02 11:20:00,46.63,46.79,46.6,46.7,89300.0,31.8428,31.9521,31.8224,31.8906,89300.0
2009-11-02 11:30:00,46.7,46.72,46.49,46.51,80600.0,31.8906,31.9043,31.7472,31.7609,80600.0
2009-11-02 11:40:00,46.52,46.57,46.49,46.56,83300.0,31.7677,31.8019,31.7472,31.795,83300.0
2009-11-02 11:50:00,46.56,46.78,46.41,46.74,152500.0,31.795,31.9453,31.6926,31.918,152500.0
2009-11-02 12:00:00,46.74,46.82,46.7,46.76,164400.0,31.918,31.9726,31.8906,31.9316,164400.0
2009-11-02 12:10:00,46.77,46.77,46.54,46.57,43300.0,31.9384,31.9384,31.7814,31.8019,43300.0
2009-11-02 12:20:00,46.57,46.58,46.47,46.48,35500.0,31.8019,31.8087,31.7336,31.7404,35500.0
2009-11-02 12:30:00,46.48,46.52,46.33,46.37,33500.0,31.7404,31.7677,31.638,31.6653,33500.0
2009-11-02 12:40:00,46.36,46.4,46.23,46.31,51400.0,31.6585,31.6858,31.5697,31.6243,51400.0
2009-11-02 12:50:00,46.29,46.29,45.85,45.85,94000.0,31.6107,31.6107,31.3102,31.3102,94000.0
2009-11-02 13:00:00,45.85,46.25,45.83,46.21,76000.0,31.3102,31.5833,31.2965,31.556,76000.0
2009-11-02 13:10:00,46.21,46.29,46.09,46.24,43900.0,31.556,31.6107,31.4741,31.5765,43900.0
2009-11-02 13:20:00,46.25,46.39,46.22,46.27,51500.0,31.5833,31.6789,31.5629,31.597,51500.0
2009-11-02 13:30:00,46.26,46.26,45.99,46.02,72000.0,31.5902,31.5902,31.4058,31.4263,72000.0
2009-11-02 13:40:00,46.02,46.07,45.96,45.98,67600.0,31.4263,31.4604,31.3853,31.399,67600.0
2009-11-02 13:50:00,45.97,45.98,45.81,45.84,67500.0,31.3921,31.399,31.2829,31.3034,67500.0
2009-11-02 14:00:00,45.85,45.89,45.75,45.81,63900.0,31.3102,31.3375,31.2419,31.2829,63900.0
2009-11-02 14:10:00,45.83,45.97,45.78,45.84,55300.0,31.2965,31.3921,31.2624,31.3034,55300.0
2009-11-02 14:20:00,45.85,46.15,45.84,46.15,60600.0,31.3102,31.5151,31.3034,31.5151,60600.0
2009-11-02 14:30:00,46.14,46.21,46.09,46.1,63100.0,31.5082,31.556,31.4741,31.4809,63100.0
2009-11-02 14:40:00,46.11,46.29,46.11,46.15,65700.0,31.4877,31.6107,31.4877,31.5151,65700.0
2009-11-02 14:50:00,46.14,46.25,45.97,46.13,83500.0,31.5082,31.5833,31.3921,31.5014,83500.0
2009-11-02 15:00:00,46.13,46.21,45.97,46.01,137000.0,31.5014,31.556,31.3921,31.4195,137000.0
2009-11-02 15:10:00,45.98,46.12,45.93,45.94,125100.0,31.399,31.4946,31.3648,31.3717,125100.0
2009-11-02 15:20:00,45.92,46.07,45.88,46.03,80200.0,31.358,31.4604,31.3307,31.4331,80200.0
2009-11-02 15:30:00,46.02,46.25,46.01,46.22,119800.0,31.4263,31.5833,31.4195,31.5629,119800.0
2009-11-02 15:40:00,46.23,46.34,46.22,46.29,152400.0,31.5697,31.6448,31.5629,31.6107,152400.0
2009-11-02 15:50:00,46.3,46.4,46.29,46.32,287000.0,31.6175,31.6858,31.6107,31.6311,287000.0
2009-11-03 09:30:00,45.94,46.3,45.94,46.27,72500.0,31.3717,31.6175,31.3717,31.597,72500.0
2009-11-03 09:40:00,46.26,46.53,46.26,46.33,98400.0,31.5902,31.7746,31.5902,31.638,98400.0
2009-11-03 09:50:00,46.36,46.56,46.32,46.43,79400.0,31.6585,31.795,31.6311,31.7063,79400.0
2009-11-03 10:00:00,46.44,46.53,46.18,46.51,116300.0,31.7131,31.7746,31.5355,31.7609,116300.0
2009-11-03 10:10:00,46.51,46.6,46.32,46.55,106800.0,31.7609,31.8224,31.6311,31.7882,106800.0
2009-11-03 10:20:00,46.56,46.63,46.38,46.4,101000.0,31.795,31.8428,31.6721,31.6858,101000.0
2009-11-03 10:30:00,46.39,46.58,46.35,46.43,66500.0,31.6789,31.8087,31.6516,31.7063,66500.0
2009-11-03 10:40:00,46.44,46.81,46.44,46.79,39500.0,31.7131,31.9658,31.7131,31.9521,39500.0
2009-11-03 10:50:00,46.79,46.84,46.71,46.76,40000.0,31.9521,31.9862,31.8975,31.9316,40000.0
2009-11-03 11:00:00,46.78,46.88,46.69,46.77,43700.0,31.9453,32.0136,31.8838,31.9384,43700.0
2009-11-03 11:10:00,46.77,46.88,46.7,46.75,33500.0,31.9384,32.0136,31.8906,31.9248,33500.0
2009-11-03 11:20:00,46.73,46.81,46.56,46.58,37900.0,31.9111,31.9658,31.795,31.8087,37900.0
2009-11-03 11:30:00,46.57,46.63,46.41,46.47,28700.0,31.8019,31.8428,31.6926,31.7336,28700.0
2009-11-03 11:40:00,46.47,46.54,46.42,46.54,17500.0,31.7336,31.7814,31.6994,31.7814,17500.0
2009-11-03 11:50:00,46.53,46.66,46.45,46.56,15600.0,31.7746,31.8633,31.7199,31.795,15600.0
2009-11-03 12:00:00,46.58,46.6,46.45,46.52,31400.0,31.8087,31.8224,31.7199,31.7677,31400.0
2009-11-03 12:10:00,46.54,46.55,46.41,46.41,14400.0,31.7814,31.7882,31.6926,31.6926,14400.0
2009-11-03 12:20:00,46.4,46.67,46.4,46.65,52500.0,31.6858,31.8702,31.6858,31.8565,52500.0
2009-11-03 12:30:00,46.64,46.96,46.64,46.89,66700.0,31.8497,32.0682,31.8497,32.0204,66700.0
2009-11-03 12:40:00,46.9,46.92,46.72,46.84,37700.0,32.0272,32.0409,31.9043,31.9862,37700.0
2009-11-03 12:50:00,46.83,46.91,46.83,46.9,61000.0,31.9794,32.034,31.9794,32.0272,61000.0
2009-11-03 13:00:00,46.9,46.99,46.8,46.87,72400.0,32.0272,32.0887,31.9589,32.0067,72400.0
2009-11-03 13:10:00,46.87,46.93,46.81,46.86,22100.0,32.0067,32.0477,31.9658,31.9999,22100.0
2009-11-03 13:20:00,46.86,46.91,46.76,46.85,50000.0,31.9999,32.034,31.9316,31.9931,50000.0
2009-11-03 13:30:00,46.82,46.91,46.8,46.85,33900.0,31.9726,32.034,31.9589,31.9931,33900.0
2009-11-03 13:40:00,46.86,46.9,46.8,46.87,37500.0,31.9999,32.0272,31.9589,32.0067,37500.0
2009-11-03 13:50:00,46.87,46.96,46.85,46.95,34300.0,32.0067,32.0682,31.9931,32.0614,34300.0
2009-11-03 14:00:00,46.96,47.04,46.92,47.04,70800.0,32.0682,32.1228,32.0409,32.1228,70800.0
2009-11-03 14:10:00,47.04,47.07,46.96,46.98,57200.0,32.1228,32.1433,32.0682,32.0818,57200.0
2009-11-03 14:20:00,46.98,47.05,46.91,47.0,49500.0,32.0818,32.1297,32.034,32.0955,49500.0
2009-11-03 14:30:00,47.01,47.04,46.82,46.89,51100.0,32.1023,32.1228,31.9726,32.0204,51100.0
2009-11-03 14:40:00,46.91,47.01,46.89,46.97,59000.0,32.034,32.1023,32.0204,32.075,59000.0
2009-11-03 14:50:00,46.98,46.98,46.77,46.79,51700.0,32.0818,32.0818,31.9384,31.9521,51700.0
2009-11-03 15:00:00,46.79,46.88,46.77,46.82,62400.0,31.9521,32.0136,31.9384,31.9726,62400.0
2009-11-03 15:10:00,46.83,46.89,46.78,46.83,53300.0,31.9794,32.0204,31.9453,31.9794,53300.0
2009-11-03 15:20:00,46.83,46.85,46.75,46.85,49600.0,31.9794,31.9931,31.9248,31.9931,49600.0
2009-11-03 15:30:00,46.86,47.02,46.85,47.01,69600.0,31.9999,32.1092,31.9931,32.1023,69600.0
2009-11-03 15:40:00,47.01,47.05,46.9,46.94,120900.0,32.1023,32.1297,32.0272,32.0545,120900.0
2009-11-03 15:50:00,46.93,47.0,46.87,47.0,228900.0,32.0477,32.0955,32.0067,32.0955,228900.0
2009-11-04 09:30:00,47.29,47.52,47.05,47.14,131200.0,32.2935,32.4506,32.1297,32.1911,131200.0
2009-11-04 09:40:00,47.13,47.24,46.9,47.12,89400.0,32.1843,32.2594,32.0272,32.1775,89400.0
2009-11-04 09:50:00,47.15,47.15,47.02,47.12,88300.0,32.1979,32.1979,32.1092,32.1775,88300.0
2009-11-04 10:00:00,47.13,47.36,47.08,47.3,138800.0,32.1843,32.3413,32.1501,32.3004,138800.0
2009-11-04 10:10:00,47.3,47.49,47.28,47.49,52000.0,32.3004,32.4301,32.2867,32.4301,52000.0
2009-11-04 10:20:00,47.5,47.52,47.33,47.37,65700.0,32.4369,32.4506,32.3209,32.3482,65700.0
2009-11-04 10:30:00,47.38,47.53,47.37,47.42,86700.0,32.355,32.4574,32.3482,32.3823,86700.0
2009-11-04 10:40:00,47.42,47.45,47.34,47.43,41100.0,32.3823,32.4028,32.3277,32.3891,41100.0
2009-11-04 10:50:00,47.43,47.51,47.42,47.43,31600.0,32.3891,32.4438,32.3823,32.3891,31600.0
2009-11-04 11:00:00,47.42,47.42,47.22,47.25,63800.0,32.3823,32.3823,32.2457,32.2662,63800.0
2009-11-04 11:10:00,47.26,47.28,47.15,47.15,74300.0,32.2731,32.2867,32.1979,32.1979,74300.0
2009-11-04 11:20:00,47.15,47.3,47.15,47.25,151900.0,32.1979,32.3004,32.1979,32.2662,151900.0
2009-11-04 11:30:00,47.25,47.26,47.18,47.19,52400.0,32.2662,32.2731,32.2184,32.2253,52400.0
2009-11-04 11:40:00,47.19,47.21,47.17,47.17,34500.0,32.2253,32.2389,32.2116,32.2116,34500.0
2009-11-04 11:50:00,47.18,47.21,47.12,47.12,41100.0,32.2184,32.2389,32.1775,32.1775,41100.0
2009-11-04 12:00:00,47.12,47.19,47.08,47.16,66500.0,32.1775,32.2253,32.1501,32.2048,66500.0
2009-11-04 12:10:00,47.17,47.17,47.02,47.08,40500.0,32.2116,32.2116,32.1092,32.1501,40500.0
2009-11-04 12:20:00,47.09,47.11,47.03,47.04,26000.0,32.157,32.1706,32.116,32.1228,26000.0
2009-11-04 12:30:00,47.04,47.06,46.99,47.0,51700.0,32.1228,32.1365,32.0887,32.0955,51700.0
2009-11-04 12:40:00,47.0,47.01,46.94,46.97,31200.0,32.0955,32.1023,32.0545,32.075,31200.0
2009-11-04 12:50:00,46.97,47.03,46.96,47.0,32800.0,32.075,32.116,32.0682,32.0955,32800.0
2009-11-04 13:00:00,47.0,47.01,46.97,47.0,41600.0,32.0955,32.1023,32.075,32.0955,41600.0
2009-11-04 13:10:00,47.0,47.09,47.0,47.08,26300.0,32.0955,32.157,32.0955,32.1501,26300.0
2009-11-04 13:20:00,47.09,47.09,47.01,47.01,24400.0,32.157,32.157,32.1023,32.1023,24400.0
2009-11-04 13:30:00,47.01,47.03,46.99,47.0,25800.0,32.1023,32.116,32.0887,32.0955,25800.0
2009-11-04 13:40:00,46.99,47.01,46.93,46.98,26200.0,32.0887,32.1023,32.0477,32.0818,26200.0
2009-11-04 13:50:00,46.97,46.98,46.87,46.87,46500.0,32.075,32.0818,32.0067,32.0067,46500.0
2009-11-04 14:00:00,46.86,46.93,46.84,46.91,67200.0,31.9999,32.0477,31.9862,32.034,67200.0
2009-11-04 14:10:00,46.92,46.98,46.5,46.58,124100.0,32.0409,32.0818,31.7541,31.8087,124100.0
2009-11-04 14:20:00,46.6,47.09,46.56,46.6,401900.0,31.8224,32.157,31.795,31.8224,401900.0
2009-11-04 14:30:00,46.6,47.02,46.54,46.95,371900.0,31.8224,32.1092,31.7814,32.0614,371900.0
2009-11-04 14:40:00,46.95,47.21,46.88,47.03,150600.0,32.0614,32.2389,32.0136,32.116,150600.0
2009-11-04 14:50:00,47.03,47.1,46.94,47.02,85600.0,32.116,32.1638,32.0545,32.1092,85600.0
2009-11-04 15:00:00,47.02,47.02,46.84,46.96,91600.0,32.1092,32.1092,31.9862,32.0682,91600.0
2009-11-04 15:10:00,46.96,47.08,46.88,46.99,150700.0,32.0682,32.1501,32.0136,32.0887,150700.0
2009-11-04 15:20:00,46.99,47.0,46.88,46.91,120800.0,32.0887,32.0955,32.0136,32.034,120800.0
2009-11-04 15:30:00,46.92,46.95,46.6,46.68,163800.0,32.0409,32.0614,31.8224,31.877,163800.0
2009-11-04 15:40:00,46.69,46.7,46.45,46.47,239700.0,31.8838,31.8906,31.7199,31.7336,239700.0
2009-11-04 15:50:00,46.47,46.54,46.4,46.48,267800.0,31.7336,31.7814,31.6858,31.7404,267800.0
2009-11-05 09:30:00,46.84,47.14,46.82,47.11,76800.0,31.9862,32.1911,31.9726,32.1706,76800.0
2009-11-05 09:40:00,47.13,47.4,47.07,47.27,54500.0,32.1843,32.3687,32.1433,32.2799,54500.0
2009-11-05 09:50:00,47.28,47.49,47.26,47.43,42700.0,32.2867,32.4301,32.2731,32.3891,42700.0
2009-11-05 10:00:00,47.44,47.59,47.28,47.31,80400.0,32.396,32.4984,32.2867,32.3072,80400.0
2009-11-05 10:10:00,47.32,47.39,47.22,47.29,67200.0,32.314,32.3618,32.2457,32.2935,67200.0
2009-11-05 10:20:00,47.31,47.63,47.31,47.62,124300.0,32.3072,32.5257,32.3072,32.5189,124300.0
2009-11-05 10:30:00,47.63,47.86,47.6,47.85,54100.0,32.5257,32.6828,32.5052,32.676,54100.0
2009-11-05 10:40:00,47.85,47.86,47.78,47.78,71800.0,32.676,32.6828,32.6282,32.6282,71800.0
2009-11-05 10:50:00,47.78,47.85,47.77,47.81,23500.0,32.6282,32.676,32.6213,32.6486,23500.0
2009-11-05 11:00:00,47.83,47.86,47.73,47.86,56000.0,32.6623,32.6828,32.594,32.6828,56000.0
2009-11-05 11:10:00,47.85,47.9,47.81,47.85,49800.0,32.676,32.7101,32.6486,32.676,49800.0
2009-11-05 11:20:00,47.87,47.95,47.81,47.94,64500.0,32.6896,32.7442,32.6486,32.7374,64500.0
2009-11-05 11:30:00,47.94,47.95,47.89,47.91,54700.0,32.7374,32.7442,32.7033,32.7169,54700.0
2009-11-05 11:40:00,47.91,47.95,47.77,47.79,71500.0,32.7169,32.7442,32.6213,32.635,71500.0
2009-11-05 11:50:00,47.79,47.84,47.65,47.7,81400.0,32.635,32.6691,32.5394,32.5735,81400.0
2009-11-05 12:00:00,47.72,47.81,47.7,47.76,62200.0,32.5872,32.6486,32.5735,32.6145,62200.0
2009-11-05 12:10:00,47.76,47.82,47.71,47.81,41000.0,32.6145,32.6555,32.5804,32.6486,41000.0
2009-11-05 12:20:00,47.83,47.85,47.71,47.82,30400.0,32.6623,32.676,32.5804,32.6555,30400.0
2009-11-05 12:30:00,47.82,47.91,47.79,47.81,17900.0,32.6555,32.7169,32.635,32.6486,17900.0
2009-11-05 12:40:00,47.81,47.92,47.75,47.91,63800.0,32.6486,32.7238,32.6077,32.7169,63800.0
2009-11-05 12:50:00,47.91,48.13,47.88,48.1,79900.0,32.7169,32.8672,32.6964,32.8467,79900.0
2009-11-05 13:00:00,48.09,48.09,47.97,47.97,21400.0,32.8398,32.8398,32.7579,32.7579,21400.0
2009-11-05 13:10:00,47.97,48.05,47.97,48.01,21600.0,32.7579,32.8125,32.7579,32.7852,21600.0
2009-11-05 13:20:00,48.01,48.03,47.95,47.96,15500.0,32.7852,32.7989,32.7442,32.7511,15500.0
2009-11-05 13:30:00,47.96,48.01,47.93,47.99,25500.0,32.7511,32.7852,32.7306,32.7716,25500.0
2009-11-05 13:40:00,47.98,48.07,47.98,48.04,17800.0,32.7647,32.8262,32.7647,32.8057,17800.0
2009-11-05 13:50:00,48.03,48.05,47.96,48.01,39500.0,32.7989,32.8125,32.7511,32.7852,39500.0
2009-11-05 14:00:00,48.01,48.01,47.9,47.91,93900.0,32.7852,32.7852,32.7101,32.7169,93900.0
2009-11-05 14:10:00,47.91,48.01,47.88,47.9,52000.0,32.7169,32.7852,32.6964,32.7101,52000.0
2009-11-05 14:20:00,47.9,47.98,47.89,47.92,92600.0,32.7101,32.7647,32.7033,32.7238,92600.0
2009-11-05 14:30:00,47.93,47.95,47.9,47.9,25800.0,32.7306,32.7442,32.7101,32.7101,25800.0
2009-11-05 14:40:00,47.91,48.07,47.89,48.03,49800.0,32.7169,32.8262,32.7033,32.7989,49800.0
2009-11-05 14:50:00,48.03,48.1,48.02,48.06,22800.0,32.7989,32.8467,32.792,32.8194,22800.0
2009-11-05 15:00:00,48.06,48.08,47.99,48.01,57900.0,32.8194,32.833,32.7716,32.7852,57900.0
2009-11-05 15:10:00,48.01,48.14,48.0,48.12,49200.0,32.7852,32.874,32.7784,32.8603,49200.0
2009-11-05 15:20:00,48.11,48.13,48.03,48.09,51900.0,32.8535,32.8672,32.7989,32.8398,51900.0
2009-11-05 15:30:00,48.09,48.09,48.0,48.02,55300.0,32.8398,32.8398,32.7784,32.792,55300.0
2009-11-05 15:40:00,48.03,48.15,48.03,48.11,125800.0,32.7989,32.8808,32.7989,32.8535,125800.0
2009-11-05 15:50:00,48.11,48.29,48.1,48.25,371300.0,32.8535,32.9764,32.8467,32.9491,371300.0
2009-11-06 09:30:00,48.08,48.22,47.41,48.13,142100.0,32.833,32.9286,32.3755,32.8672,142100.0
2009-11-06 09:40:00,48.15,48.48,48.15,48.38,131500.0,32.8808,33.1062,32.8808,33.0379,131500.0
2009-11-06 09:50:00,48.38,48.79,48.37,48.74,165800.0,33.0379,33.3179,33.0311,33.2837,165800.0
2009-11-06 10:00:00,48.74,48.87,48.66,48.82,98700.0,33.2837,33.3725,33.2291,33.3384,98700.0
2009-11-06 10:10:00,48.81,48.81,48.62,48.66,94500.0,33.3315,33.3315,33.2018,33.2291,94500.0
2009-11-06 10:20:00,48.65,48.65,48.33,48.33,91100.0,33.2223,33.2223,33.0037,33.0037,91100.0
2009-11-06 10:30:00,48.32,48.37,48.14,48.19,97900.0,32.9969,33.0311,32.874,32.9081,97900.0
2009-11-06 10:40:00,48.18,48.19,47.95,48.14,43200.0,32.9013,32.9081,32.7442,32.874,43200.0
2009-11-06 10:50:00,48.14,48.44,48.05,48.38,77500.0,32.874,33.0789,32.8125,33.0379,77500.0
2009-11-06 11:00:00,48.38,48.47,48.34,48.46,135200.0,33.0379,33.0993,33.0106,33.0925,135200.0
2009-11-06 11:10:00,48.46,48.46,48.25,48.3,34900.0,33.0925,33.0925,32.9491,32.9833,34900.0
2009-11-06 11:20:00,48.29,48.31,48.1,48.23,58000.0,32.9764,32.9901,32.8467,32.9355,58000.0
2009-11-06 11:30:00,48.24,48.31,48.11,48.2,54700.0,32.9423,32.9901,32.8535,32.915,54700.0
2009-11-06 11:40:00,48.19,48.26,48.15,48.15,90000.0,32.9081,32.9559,32.8808,32.8808,90000.0
2009-11-06 11:50:00,48.15,48.25,48.15,48.17,61600.0,32.8808,32.9491,32.8808,32.8945,61600.0
2009-11-06 12:00:00,48.19,48.36,48.18,48.36,42000.0,32.9081,33.0242,32.9013,33.0242,42000.0
2009-11-06 12:10:00,48.36,48.5,48.36,48.42,49600.0,33.0242,33.1198,33.0242,33.0652,49600.0
2009-11-06 12:20:00,48.42,48.5,48.41,48.42,58300.0,33.0652,33.1198,33.0584,33.0652,58300.0
2009-11-06 12:30:00,48.43,48.48,48.37,48.44,42900.0,33.072,33.1062,33.0311,33.0789,42900.0
2009-11-06 12:40:00,48.45,48.47,48.33,48.35,52600.0,33.0857,33.0993,33.0037,33.0174,52600.0
2009-11-06 12:50:00,48.35,48.41,48.32,48.36,42800.0,33.0174,33.0584,32.9969,33.0242,42800.0
2009-11-06 13:00:00,48.37,48.4,48.29,48.38,49700.0,33.0311,33.0515,32.9764,33.0379,49700.0
2009-11-06 13:10:00,48.37,48.55,48.37,48.54,33100.0,33.0311,33.154,33.0311,33.1471,33100.0
2009-11-06 13:20:00,48.55,48.58,48.5,48.56,79000.0,33.154,33.1745,33.1198,33.1608,79000.0
2009-11-06 13:30:00,48.57,48.65,48.5,48.55,43800.0,33.1676,33.2223,33.1198,33.154,43800.0
2009-11-06 13:40:00,48.54,48.55,48.43,48.44,46600.0,33.1471,33.154,33.072,33.0789,46600.0
2009-11-06 13:50:00,48.45,48.46,48.32,48.35,38600.0,33.0857,33.0925,32.9969,33.0174,38600.0
2009-11-06 14:00:00,48.35,48.39,48.27,48.33,46500.0,33.0174,33.0447,32.9628,33.0037,46500.0
2009-11-06 14:10:00,48.32,48.35,48.26,48.31,77300.0,32.9969,33.0174,32.9559,32.9901,77300.0
2009-11-06 14:20:00,48.3,48.36,48.27,48.31,29200.0,32.9833,33.0242,32.9628,32.9901,29200.0
2009-11-06 14:30:00,48.3,48.36,48.28,48.34,26500.0,32.9833,33.0242,32.9696,33.0106,26500.0
2009-11-06 14:40:00,48.35,48.37,48.27,48.3,36900.0,33.0174,33.0311,32.9628,32.9833,36900.0
2009-11-06 14:50:00,48.3,48.34,48.24,48.24,27200.0,32.9833,33.0106,32.9423,32.9423,27200.0
2009-11-06 15:00:00,48.26,48.3,48.17,48.29,46300.0,32.9559,32.9833,32.8945,32.9764,46300.0
2009-11-06 15:10:00,48.29,48.32,48.2,48.27,33200.0,32.9764,32.9969,32.915,32.9628,33200.0
2009-11-06 15:20:00,48.27,48.34,48.25,48.34,71300.0,32.9628,33.0106,32.9491,33.0106,71300.0
2009-11-06 15:30:00,48.33,48.35,48.29,48.31,75700.0,33.0037,33.0174,32.9764,32.9901,75700.0
2009-11-06 15:40:00,48.31,48.35,48.3,48.34,90700.0,32.9901,33.0174,32.9833,33.0106,90700.0
2009-11-06 15:50:00,48.34,48.45,48.33,48.42,178600.0,33.0106,33.0857,33.0037,33.0652,178600.0
2009-11-09 09:30:00,48.85,49.0,48.67,48.96,57600.0,33.3588,33.4613,33.2359,33.434,57600.0
2009-11-09 09:40:00,48.98,48.99,48.89,48.93,54300.0,33.4476,33.4544,33.3862,33.4135,54300.0
2009-11-09 09:50:00,48.91,48.93,48.81,48.85,25800.0,33.3998,33.4135,33.3315,33.3588,25800.0
2009-11-09 10:00:00,48.87,49.14,48.87,49.12,96400.0,33.3725,33.5569,33.3725,33.5432,96400.0
2009-11-09 10:10:00,49.12,49.34,49.11,49.31,96700.0,33.5432,33.6935,33.5364,33.673,96700.0
2009-11-09 10:20:00,49.32,49.32,49.2,49.21,38600.0,33.6798,33.6798,33.5979,33.6047,38600.0
2009-11-09 10:30:00,49.21,49.23,49.12,49.18,85300.0,33.6047,33.6183,33.5432,33.5842,85300.0
2009-11-09 10:40:00,49.19,49.29,49.15,49.29,34200.0,33.591,33.6593,33.5637,33.6593,34200.0
2009-11-09 10:50:00,49.27,49.47,49.26,49.46,79300.0,33.6457,33.7822,33.6388,33.7754,79300.0
2009-11-09 11:00:00,49.47,49.49,49.38,49.44,87300.0,33.7822,33.7959,33.7208,33.7617,87300.0
2009-11-09 11:10:00,49.44,49.59,49.43,49.56,98600.0,33.7617,33.8642,33.7549,33.8437,98600.0
2009-11-09 11:20:00,49.55,49.59,49.5,49.59,63900.0,33.8369,33.8642,33.8027,33.8642,63900.0
2009-11-09 11:30:00,49.58,49.58,49.45,49.45,23800.0,33.8573,33.8573,33.7686,33.7686,23800.0
2009-11-09 11:40:00,49.44,49.53,49.42,49.5,45700.0,33.7617,33.8232,33.7481,33.8027,45700.0
2009-11-09 11:50:00,49.51,49.52,49.45,49.45,45500.0,33.8095,33.8164,33.7686,33.7686,45500.0
2009-11-09 12:00:00,49.45,49.49,49.4,49.45,72400.0,33.7686,33.7959,33.7344,33.7686,72400.0
2009-11-09 12:10:00,49.45,49.51,49.41,49.49,44100.0,33.7686,33.8095,33.7413,33.7959,44100.0
2009-11-09 12:20:00,49.49,49.5,49.44,49.46,27400.0,33.7959,33.8027,33.7617,33.7754,27400.0
2009-11-09 12:30:00,49.46,49.49,49.44,49.49,28700.0,33.7754,33.7959,33.7617,33.7959,28700.0
2009-11-09 12:40:00,49.49,49.53,49.44,49.47,64700.0,33.7959,33.8232,33.7617,33.7822,64700.0
2009-11-09 12:50:00,49.47,49.55,49.44,49.55,36400.0,33.7822,33.8369,33.7617,33.8369,36400.0
2009-11-09 13:00:00,49.54,49.54,49.46,49.46,42600.0,33.83,33.83,33.7754,33.7754,42600.0
2009-11-09 13:10:00,49.47,49.49,49.41,49.44,26400.0,33.7822,33.7959,33.7413,33.7617,26400.0
2009-11-09 13:20:00,49.44,49.52,49.41,49.49,30000.0,33.7617,33.8164,33.7413,33.7959,30000.0
2009-11-09 13:30:00,49.51,49.52,49.44,49.5,63200.0,33.8095,33.8164,33.7617,33.8027,63200.0
2009-11-09 13:40:00,49.5,49.52,49.48,49.49,56300.0,33.8027,33.8164,33.7891,33.7959,56300.0
2009-11-09 13:50:00,49.5,49.52,49.45,49.52,33300.0,33.8027,33.8164,33.7686,33.8164,33300.0
2009-11-09 14:00:00,49.51,49.54,49.47,49.5,36100.0,33.8095,33.83,33.7822,33.8027,36100.0
2009-11-09 14:10:00,49.49,49.51,49.44,49.46,37200.0,33.7959,33.8095,33.7617,33.7754,37200.0
2009-11-09 14:20:00,49.46,49.52,49.44,49.5,25700.0,33.7754,33.8164,33.7617,33.8027,25700.0
2009-11-09 14:30:00,49.51,49.58,49.49,49.53,30700.0,33.8095,33.8573,33.7959,33.8232,30700.0
2009-11-09 14:40:00,49.53,49.6,49.53,49.58,26300.0,33.8232,33.871,33.8232,33.8573,26300.0
2009-11-09 14:50:00,49.58,49.58,49.53,49.55,49000.0,33.8573,33.8573,33.8232,33.8369,49000.0
2009-11-09 15:00:00,49.55,49.66,49.53,49.65,113300.0,33.8369,33.912,33.8232,33.9051,113300.0
2009-11-09 15:10:00,49.65,49.68,49.64,49.64,64200.0,33.9051,33.9256,33.8983,33.8983,64200.0
2009-11-09 15:20:00,49.64,49.67,49.61,49.62,57200.0,33.8983,33.9188,33.8778,33.8847,57200.0
2009-11-09 15:30:00,49.63,49.67,49.6,49.61,80600.0,33.8915,33.9188,33.871,33.8778,80600.0
2009-11-09 15:40:00,49.61,49.63,49.6,49.6,123100.0,33.8778,33.8915,33.871,33.871,123100.0
2009-11-09 15:50:00,49.61,49.81,49.6,49.79,321300.0,33.8778,34.0144,33.871,34.0008,321300.0
2009-11-10 09:30:00,49.6,49.94,49.6,49.85,84800.0,33.871,34.1032,33.871,34.0417,84800.0
2009-11-10 09:40:00,49.83,49.97,49.8,49.91,49000.0,34.0281,34.1237,34.0076,34.0827,49000.0
2009-11-10 09:50:00,49.91,50.0,49.81,49.9,61500.0,34.0827,34.1442,34.0144,34.0759,61500.0
2009-11-10 10:00:00,49.89,49.93,49.74,49.85,82700.0,34.069,34.0964,33.9666,34.0417,82700.0
2009-11-10 10:10:00,49.85,49.96,49.82,49.95,71600.0,34.0417,34.1168,34.0212,34.11,71600.0
2009-11-10 10:20:00,49.97,50.0,49.93,49.96,79800.0,34.1237,34.1442,34.0964,34.1168,79800.0
2009-11-10 10:30:00,49.97,49.97,49.83,49.83,66900.0,34.1237,34.1237,34.0281,34.0281,66900.0
2009-11-10 10:40:00,49.83,49.89,49.73,49.74,71500.0,34.0281,34.069,33.9598,33.9666,71500.0
2009-11-10 10:50:00,49.72,49.72,49.52,49.57,64400.0,33.9529,33.9529,33.8164,33.8505,64400.0
2009-11-10 11:00:00,49.58,49.65,49.44,49.47,47100.0,33.8573,33.9051,33.7617,33.7822,47100.0
2009-11-10 11:10:00,49.48,49.51,49.33,49.4,79900.0,33.7891,33.8095,33.6866,33.7344,79900.0
2009-11-10 11:20:00,49.4,49.55,49.39,49.53,55900.0,33.7344,33.8369,33.7276,33.8232,55900.0
2009-11-10 11:30:00,49.54,49.68,49.45,49.64,39400.0,33.83,33.9256,33.7686,33.8983,39400.0
2009-11-10 11:40:00,49.63,49.69,49.59,49.67,31400.0,33.8915,33.9325,33.8642,33.9188,31400.0
2009-11-10 11:50:00,49.69,49.72,49.53,49.53,83300.0,33.9325,33.9529,33.8232,33.8232,83300.0
2009-11-10 12:00:00,49.55,49.55,49.43,49.54,21300.0,33.8369,33.8369,33.7549,33.83,21300.0
2009-11-10 12:10:00,49.53,49.53,49.4,49.4,19300.0,33.8232,33.8232,33.7344,33.7344,19300.0
2009-11-10 12:20:00,49.4,49.41,49.22,49.22,56000.0,33.7344,33.7413,33.6115,33.6115,56000.0
2009-11-10 12:30:00,49.22,49.39,49.2,49.35,26100.0,33.6115,33.7276,33.5979,33.7003,26100.0
2009-11-10 12:40:00,49.35,49.37,49.31,49.31,25200.0,33.7003,33.7139,33.673,33.673,25200.0
2009-11-10 12:50:00,49.31,49.45,49.31,49.42,25100.0,33.673,33.7686,33.673,33.7481,25100.0
2009-11-10 13:00:00,49.41,49.45,49.36,49.39,29700.0,33.7413,33.7686,33.7071,33.7276,29700.0
2009-11-10 13:10:00,49.38,49.38,49.26,49.37,48000.0,33.7208,33.7208,33.6388,33.7139,48000.0
2009-11-10 13:20:00,49.37,49.37,49.26,49.27,28700.0,33.7139,33.7139,33.6388,33.6457,28700.0
2009-11-10 13:30:00,49.28,49.37,49.26,49.29,20700.0,33.6525,33.7139,33.6388,33.6593,20700.0
2009-11-10 13:40:00,49.3,49.3,49.2,49.22,37400.0,33.6661,33.6661,33.5979,33.6115,37400.0
2009-11-10 13:50:00,49.22,49.26,49.21,49.25,49400.0,33.6115,33.6388,33.6047,33.632,49400.0
2009-11-10 14:00:00,49.26,49.35,49.23,49.35,53500.0,33.6388,33.7003,33.6183,33.7003,53500.0
2009-11-10 14:10:00,49.34,49.35,49.24,49.25,45200.0,33.6935,33.7003,33.6252,33.632,45200.0
2009-11-10 14:20:00,49.25,49.27,49.21,49.25,68100.0,33.632,33.6457,33.6047,33.632,68100.0
2009-11-10 14:30:00,49.24,49.35,49.24,49.28,62000.0,33.6252,33.7003,33.6252,33.6525,62000.0
2009-11-10 14:40:00,49.29,49.31,49.24,49.29,59000.0,33.6593,33.673,33.6252,33.6593,59000.0
2009-11-10 14:50:00,49.29,49.35,49.27,49.27,75300.0,33.6593,33.7003,33.6457,33.6457,75300.0
2009-11-10 15:00:00,49.27,49.3,49.23,49.29,50400.0,33.6457,33.6661,33.6183,33.6593,50400.0
2009-11-10 15:10:00,49.29,49.44,49.26,49.32,90400.0,33.6593,33.7617,33.6388,33.6798,90400.0
2009-11-10 15:20:00,49.32,49.35,49.26,49.28,73400.0,33.6798,33.7003,33.6388,33.6525,73400.0
2009-11-10 15:30:00,49.28,49.29,49.19,49.26,118700.0,33.6525,33.6593,33.591,33.6388,118700.0
2009-11-10 15:40:00,49.26,49.3,49.22,49.25,156600.0,33.6388,33.6661,33.6115,33.632,156600.0
2009-11-10 15:50:00,49.25,49.44,49.22,49.42,437300.0,33.632,33.7617,33.6115,33.7481,437300.0
2009-11-11 09:30:00,49.82,49.82,49.62,49.71,54700.0,34.0212,34.0212,33.8847,33.9461,54700.0
2009-11-11 09:40:00,49.71,49.82,49.6,49.8,89000.0,33.9461,34.0212,33.871,34.0076,89000.0
2009-11-11 09:50:00,49.79,49.88,49.72,49.83,113500.0,34.0008,34.0622,33.9529,34.0281,113500.0
2009-11-11 10:00:00,49.81,49.9,49.68,49.69,71900.0,34.0144,34.0759,33.9256,33.9325,71900.0
2009-11-11 10:10:00,49.71,49.88,49.71,49.78,88500.0,33.9461,34.0622,33.9461,33.9939,88500.0
2009-11-11 10:20:00,49.79,49.87,49.66,49.67,67100.0,34.0008,34.0554,33.912,33.9188,67100.0
2009-11-11 10:30:00,49.67,49.7,49.58,49.58,56900.0,33.9188,33.9393,33.8573,33.8573,56900.0
2009-11-11 10:40:00,49.58,49.62,49.31,49.31,55600.0,33.8573,33.8847,33.673,33.673,55600.0
2009-11-11 10:50:00,49.31,49.32,49.18,49.31,70000.0,33.673,33.6798,33.5842,33.673,70000.0
2009-11-11 11:00:00,49.32,49.34,49.22,49.22,45200.0,33.6798,33.6935,33.6115,33.6115,45200.0
2009-11-11 11:10:00,49.22,49.32,49.12,49.23,88600.0,33.6115,33.6798,33.5432,33.6183,88600.0
2009-11-11 11:20:00,49.23,49.42,49.2,49.42,41100.0,33.6183,33.7481,33.5979,33.7481,41100.0
2009-11-11 11:30:00,49.42,49.55,49.39,49.5,97500.0,33.7481,33.8369,33.7276,33.8027,97500.0
2009-11-11 11:40:00,49.49,49.56,49.49,49.5,45100.0,33.7959,33.8437,33.7959,33.8027,45100.0
2009-11-11 11:50:00,49.52,49.52,49.38,49.4,65300.0,33.8164,33.8164,33.7208,33.7344,65300.0
2009-11-11 12:00:00,49.4,49.41,49.29,49.39,36100.0,33.7344,33.7413,33.6593,33.7276,36100.0
2009-11-11 12:10:00,49.4,49.4,49.32,49.35,58800.0,33.7344,33.7344,33.6798,33.7003,58800.0
2009-11-11 12:20:00,49.34,49.48,49.33,49.48,37900.0,33.6935,33.7891,33.6866,33.7891,37900.0
2009-11-11 12:30:00,49.48,49.6,49.48,49.52,42800.0,33.7891,33.871,33.7891,33.8164,42800.0
2009-11-11 12:40:00,49.52,49.54,49.47,49.48,63500.0,33.8164,33.83,33.7822,33.7891,63500.0
2009-11-11 12:50:00,49.47,49.51,49.39,49.4,115400.0,33.7822,33.8095,33.7276,33.7344,115400.0
2009-11-11 13:00:00,49.39,49.41,49.37,49.41,138700.0,33.7276,33.7413,33.7139,33.7413,138700.0
2009-11-11 13:10:00,49.41,49.41,49.35,49.38,23400.0,33.7413,33.7413,33.7003,33.7208,23400.0
2009-11-11 13:20:00,49.38,49.42,49.22,49.25,41900.0,33.7208,33.7481,33.6115,33.632,41900.0
2009-11-11 13:30:00,49.24,49.28,49.09,49.1,102200.0,33.6252,33.6525,33.5227,33.5296,102200.0
2009-11-11 13:40:00,49.1,49.1,48.93,49.01,56900.0,33.5296,33.5296,33.4135,33.4681,56900.0
2009-11-11 13:50:00,49.01,49.05,48.95,49.03,53600.0,33.4681,33.4954,33.4271,33.4818,53600.0
2009-11-11 14:00:00,49.04,49.12,49.0,49.1,45500.0,33.4886,33.5432,33.4613,33.5296,45500.0
2009-11-11 14:10:00,49.09,49.14,49.01,49.07,58100.0,33.5227,33.5569,33.4681,33.5091,58100.0
2009-11-11 14:20:00,49.07,49.1,48.99,49.05,64300.0,33.5091,33.5296,33.4544,33.4954,64300.0
2009-11-11 14:30:00,49.06,49.2,49.06,49.11,35600.0,33.5022,33.5979,33.5022,33.5364,35600.0
2009-11-11 14:40:00,49.12,49.17,49.06,49.17,40700.0,33.5432,33.5774,33.5022,33.5774,40700.0
2009-11-11 14:50:00,49.17,49.22,49.11,49.13,54600.0,33.5774,33.6115,33.5364,33.55,54600.0
2009-11-11 15:00:00,49.13,49.19,49.1,49.1,84200.0,33.55,33.591,33.5296,33.5296,84200.0
2009-11-11 15:10:00,49.09,49.09,48.98,49.07,69100.0,33.5227,33.5227,33.4476,33.5091,69100.0
2009-11-11 15:20:00,49.08,49.12,48.97,49.03,180700.0,33.5159,33.5432,33.4408,33.4818,180700.0
2009-11-11 15:30:00,49.05,49.2,49.02,49.17,160100.0,33.4954,33.5979,33.4749,33.5774,160100.0
2009-11-11 15:40:00,49.17,49.17,49.03,49.09,160900.0,33.5774,33.5774,33.4818,33.5227,160900.0
2009-11-11 15:50:00,49.09,49.2,49.09,49.18,288900.0,33.5227,33.5979,33.5227,33.5842,288900.0
2009-11-12 09:30:00,49.06,49.24,48.97,49.19,130700.0,33.5022,33.6252,33.4408,33.591,130700.0
2009-11-12 09:40:00,49.2,49.34,49.1,49.32,78100.0,33.5979,33.6935,33.5296,33.6798,78100.0
2009-11-12 09:50:00,49.31,49.57,49.3,49.45,57900.0,33.673,33.8505,33.6661,33.7686,57900.0
2009-11-12 10:00:00,49.44,49.52,49.29,49.34,51000.0,33.7617,33.8164,33.6593,33.6935,51000.0
2009-11-12 10:10:00,49.35,49.39,49.2,49.21,54900.0,33.7003,33.7276,33.5979,33.6047,54900.0
2009-11-12 10:20:00,49.22,49.45,49.2,49.39,58900.0,33.6115,33.7686,33.5979,33.7276,58900.0
2009-11-12 10:30:00,49.37,49.41,49.23,49.23,87900.0,33.7139,33.7413,33.6183,33.6183,87900.0
2009-11-12 10:40:00,49.23,49.35,49.21,49.29,39600.0,33.6183,33.7003,33.6047,33.6593,39600.0
2009-11-12 10:50:00,49.28,49.41,49.17,49.21,29100.0,33.6525,33.7413,33.5774,33.6047,29100.0
2009-11-12 11:00:00,49.2,49.2,48.93,48.93,39900.0,33.5979,33.5979,33.4135,33.4135,39900.0
2009-11-12 11:10:00,48.94,48.95,48.79,48.88,71900.0,33.4203,33.4271,33.3179,33.3793,71900.0
2009-11-12 11:20:00,48.88,48.88,48.77,48.81,73900.0,33.3793,33.3793,33.3042,33.3315,73900.0
2009-11-12 11:30:00,48.82,48.85,48.71,48.83,151100.0,33.3384,33.3588,33.2632,33.3452,151100.0
2009-11-12 11:40:00,48.82,48.87,48.8,48.81,34700.0,33.3384,33.3725,33.3247,33.3315,34700.0
2009-11-12 11:50:00,48.81,48.83,48.69,48.7,75500.0,33.3315,33.3452,33.2496,33.2564,75500.0
2009-11-12 12:00:00,48.71,48.78,48.68,48.72,49500.0,33.2632,33.311,33.2428,33.2701,49500.0
2009-11-12 12:10:00,48.72,48.76,48.7,48.74,26400.0,33.2701,33.2974,33.2564,33.2837,26400.0
2009-11-12 12:20:00,48.74,48.74,48.69,48.71,26200.0,33.2837,33.2837,33.2496,33.2632,26200.0
2009-11-12 12:30:00,48.7,48.7,48.6,48.64,49800.0,33.2564,33.2564,33.1881,33.2154,49800.0
2009-11-12 12:40:00,48.64,48.72,48.64,48.7,31400.0,33.2154,33.2701,33.2154,33.2564,31400.0
2009-11-12 12:50:00,48.7,48.8,48.69,48.7,47500.0,33.2564,33.3247,33.2496,33.2564,47500.0
2009-11-12 13:00:00,48.7,48.71,48.53,48.55,44800.0,33.2564,33.2632,33.1403,33.154,44800.0
2009-11-12 13:10:00,48.55,48.62,48.49,48.6,84000.0,33.154,33.2018,33.113,33.1881,84000.0
2009-11-12 13:20:00,48.6,48.61,48.52,48.54,26100.0,33.1881,33.1949,33.1335,33.1471,26100.0
2009-11-12 13:30:00,48.53,48.6,48.52,48.58,26100.0,33.1403,33.1881,33.1335,33.1745,26100.0
2009-11-12 13:40:00,48.59,48.79,48.54,48.79,47000.0,33.1813,33.3179,33.1471,33.3179,47000.0
2009-11-12 13:50:00,48.79,48.79,48.58,48.6,37100.0,33.3179,33.3179,33.1745,33.1881,37100.0
2009-11-12 14:00:00,48.59,48.7,48.58,48.67,38000.0,33.1813,33.2564,33.1745,33.2359,38000.0
2009-11-12 14:10:00,48.68,48.75,48.66,48.67,36200.0,33.2428,33.2906,33.2291,33.2359,36200.0
2009-11-12 14:20:00,48.68,48.7,48.59,48.6,42200.0,33.2428,33.2564,33.1813,33.1881,42200.0
2009-11-12 14:30:00,48.62,48.64,48.55,48.56,35000.0,33.2018,33.2154,33.154,33.1608,35000.0
2009-11-12 14:40:00,48.56,48.56,48.45,48.47,84500.0,33.1608,33.1608,33.0857,33.0993,84500.0
2009-11-12 14:50:00,48.47,48.53,48.46,48.5,45300.0,33.0993,33.1403,33.0925,33.1198,45300.0
2009-11-12 15:00:00,48.5,48.52,48.42,48.47,76400.0,33.1198,33.1335,33.0652,33.0993,76400.0
2009-11-12 15:10:00,48.47,48.48,48.39,48.44,61700.0,33.0993,33.1062,33.0447,33.0789,61700.0
2009-11-12 15:20:00,48.44,48.48,48.39,48.41,57900.0,33.0789,33.1062,33.0447,33.0584,57900.0
2009-11-12 15:30:00,48.41,48.48,48.29,48.32,122300.0,33.0584,33.1062,32.9764,32.9969,122300.0
2009-11-12 15:40:00,48.31,48.39,48.28,48.29,146900.0,32.9901,33.0447,32.9696,32.9764,146900.0
2009-11-12 15:50:00,48.3,48.38,48.29,48.33,469000.0,32.9833,33.0379,32.9764,33.0037,469000.0
2009-11-13 09:30:00,48.34,48.54,48.02,48.41,88300.0,33.0106,33.1471,32.792,33.0584,88300.0
2009-11-13 09:40:00,48.42,48.58,48.32,48.57,33800.0,33.0652,33.1745,32.9969,33.1676,33800.0
2009-11-13 09:50:00,48.58,48.78,48.26,48.39,85200.0,33.1745,33.311,32.9559,33.0447,85200.0
2009-11-13 10:00:00,48.36,48.6,48.26,48.53,76100.0,33.0242,33.1881,32.9559,33.1403,76100.0
2009-11-13 10:10:00,48.55,48.66,48.37,48.63,41200.0,33.154,33.2291,33.0311,33.2086,41200.0
2009-11-13 10:20:00,48.63,48.73,48.6,48.6,32300.0,33.2086,33.2769,33.1881,33.1881,32300.0
2009-11-13 10:30:00,48.6,48.65,48.53,48.63,61600.0,33.1881,33.2223,33.1403,33.2086,61600.0
2009-11-13 10:40:00,48.65,48.87,48.65,48.7,70700.0,33.2223,33.3725,33.2223,33.2564,70700.0
2009-11-13 10:50:00,48.7,48.83,48.68,48.72,49100.0,33.2564,33.3452,33.2428,33.2701,49100.0
2009-11-13 11:00:00,48.72,48.77,48.62,48.74,68900.0,33.2701,33.3042,33.2018,33.2837,68900.0
2009-11-13 11:10:00,48.73,48.77,48.71,48.76,74500.0,33.2769,33.3042,33.2632,33.2974,74500.0
2009-11-13 11:20:00,48.76,48.86,48.74,48.79,31400.0,33.2974,33.3657,33.2837,33.3179,31400.0
2009-11-13 11:30:00,48.79,48.89,48.78,48.87,28700.0,33.3179,33.3862,33.311,33.3725,28700.0
2009-11-13 11:40:00,48.86,48.87,48.75,48.83,23000.0,33.3657,33.3725,33.2906,33.3452,23000.0
2009-11-13 11:50:00,48.83,48.88,48.8,48.8,26400.0,33.3452,33.3793,33.3247,33.3247,26400.0
2009-11-13 12:00:00,48.8,48.95,48.8,48.87,25800.0,33.3247,33.4271,33.3247,33.3725,25800.0
2009-11-13 12:10:00,48.88,49.06,48.87,49.02,31600.0,33.3793,33.5022,33.3725,33.4749,31600.0
2009-11-13 12:20:00,49.03,49.11,48.99,49.07,30100.0,33.4818,33.5364,33.4544,33.5091,30100.0
2009-11-13 12:30:00,49.07,49.12,49.05,49.06,24000.0,33.5091,33.5432,33.4954,33.5022,24000.0
2009-11-13 12:40:00,49.05,49.13,49.01,49.09,46700.0,33.4954,33.55,33.4681,33.5227,46700.0
2009-11-13 12:50:00,49.1,49.16,49.08,49.15,29400.0,33.5296,33.5705,33.5159,33.5637,29400.0
2009-11-13 13:00:00,49.14,49.17,49.11,49.17,23200.0,33.5569,33.5774,33.5364,33.5774,23200.0
2009-11-13 13:10:00,49.16,49.21,49.15,49.17,34200.0,33.5705,33.6047,33.5637,33.5774,34200.0
2009-11-13 13:20:00,49.18,49.23,49.15,49.19,31000.0,33.5842,33.6183,33.5637,33.591,31000.0
2009-11-13 13:30:00,49.21,49.22,49.13,49.15,19500.0,33.6047,33.6115,33.55,33.5637,19500.0
2009-11-13 13:40:00,49.15,49.25,49.13,49.15,43000.0,33.5637,33.632,33.55,33.5637,43000.0
2009-11-13 13:50:00,49.13,49.17,49.07,49.08,32200.0,33.55,33.5774,33.5091,33.5159,32200.0
2009-11-13 14:00:00,49.09,49.23,49.09,49.12,21200.0,33.5227,33.6183,33.5227,33.5432,21200.0
2009-11-13 14:10:00,49.13,49.19,49.08,49.12,20000.0,33.55,33.591,33.5159,33.5432,20000.0
2009-11-13 14:20:00,49.1,49.1,48.98,49.0,24800.0,33.5296,33.5296,33.4476,33.4613,24800.0
2009-11-13 14:30:00,49.01,49.01,48.81,48.88,45800.0,33.4681,33.4681,33.3315,33.3793,45800.0
2009-11-13 14:40:00,48.87,49.02,48.85,48.95,57300.0,33.3725,33.4749,33.3588,33.4271,57300.0
2009-11-13 14:50:00,48.94,48.95,48.82,48.83,29000.0,33.4203,33.4271,33.3384,33.3452,29000.0
2009-11-13 15:00:00,48.82,48.95,48.75,48.94,45500.0,33.3384,33.4271,33.2906,33.4203,45500.0
2009-11-13 15:10:00,48.95,48.98,48.84,48.84,39600.0,33.4271,33.4476,33.352,33.352,39600.0
2009-11-13 15:20:00,48.84,48.87,48.78,48.84,64300.0,33.352,33.3725,33.311,33.352,64300.0
2009-11-13 15:30:00,48.85,48.97,48.83,48.91,65900.0,33.3588,33.4408,33.3452,33.3998,65900.0
2009-11-13 15:40:00,48.91,49.05,48.9,48.97,99500.0,33.3998,33.4954,33.393,33.4408,99500.0
2009-11-13 15:50:00,48.98,49.04,48.9,48.98,123600.0,33.4476,33.4886,33.393,33.4476,123600.0
2009-11-16 09:30:00,49.7,50.3,49.58,50.16,353300.0,33.9393,34.349,33.8573,34.2534,353300.0
2009-11-16 09:40:00,50.15,50.75,49.91,50.74,197800.0,34.2466,34.6563,34.0827,34.6495,197800.0
2009-11-16 09:50:00,50.73,50.97,50.68,50.95,211500.0,34.6427,34.8066,34.6085,34.7929,211500.0
2009-11-16 10:00:00,50.96,50.96,50.51,50.63,214100.0,34.7997,34.7997,34.4924,34.5744,214100.0
2009-11-16 10:10:00,50.61,50.7,50.56,50.59,91200.0,34.5607,34.6222,34.5266,34.5471,91200.0
2009-11-16 10:20:00,50.58,50.63,50.52,50.57,71100.0,34.5402,34.5744,34.4993,34.5334,71100.0
2009-11-16 10:30:00,50.55,50.66,50.55,50.66,73900.0,34.5197,34.5949,34.5197,34.5949,73900.0
2009-11-16 10:40:00,50.65,50.78,50.64,50.75,72900.0,34.588,34.6768,34.5812,34.6563,72900.0
2009-11-16 10:50:00,50.75,50.75,50.62,50.67,76200.0,34.6563,34.6563,34.5675,34.6017,76200.0
2009-11-16 11:00:00,50.67,50.83,50.6,50.81,62600.0,34.6017,34.7109,34.5539,34.6973,62600.0
2009-11-16 11:10:00,50.8,50.91,50.79,50.9,60300.0,34.6905,34.7656,34.6836,34.7588,60300.0
2009-11-16 11:20:00,50.9,50.93,50.83,50.86,74500.0,34.7588,34.7792,34.7109,34.7314,74500.0
2009-11-16 11:30:00,50.86,50.97,50.86,50.9,86800.0,34.7314,34.8066,34.7314,34.7588,86800.0
2009-11-16 11:40:00,50.92,51.03,50.89,50.99,112000.0,34.7724,34.8475,34.7519,34.8202,112000.0
2009-11-16 11:50:00,51.0,51.11,51.0,51.11,48700.0,34.827,34.9022,34.827,34.9022,48700.0
2009-11-16 12:00:00,51.11,51.16,51.07,51.09,63700.0,34.9022,34.9363,34.8748,34.8885,63700.0
2009-11-16 12:10:00,51.09,51.14,50.91,50.95,60600.0,34.8885,34.9226,34.7656,34.7929,60600.0
2009-11-16 12:20:00,50.96,50.97,50.75,50.93,73100.0,34.7997,34.8066,34.6563,34.7792,73100.0
2009-11-16 12:30:00,50.93,50.96,50.85,50.87,73800.0,34.7792,34.7997,34.7246,34.7383,73800.0
2009-11-16 12:40:00,50.86,50.98,50.74,50.97,83800.0,34.7314,34.8134,34.6495,34.8066,83800.0
2009-11-16 12:50:00,50.97,50.99,50.87,50.94,84500.0,34.8066,34.8202,34.7383,34.7861,84500.0
2009-11-16 13:00:00,50.94,50.99,50.83,50.92,56500.0,34.7861,34.8202,34.7109,34.7724,56500.0
2009-11-16 13:10:00,50.92,50.96,50.81,50.81,33700.0,34.7724,34.7997,34.6973,34.6973,33700.0
2009-11-16 13:20:00,50.82,50.86,50.79,50.82,40000.0,34.7041,34.7314,34.6836,34.7041,40000.0
2009-11-16 13:30:00,50.82,50.9,50.79,50.87,38800.0,34.7041,34.7588,34.6836,34.7383,38800.0
2009-11-16 13:40:00,50.88,50.95,50.87,50.9,20200.0,34.7451,34.7929,34.7383,34.7588,20200.0
2009-11-16 13:50:00,50.89,50.93,50.86,50.91,16500.0,34.7519,34.7792,34.7314,34.7656,16500.0
2009-11-16 14:00:00,50.92,51.03,50.9,50.97,33900.0,34.7724,34.8475,34.7588,34.8066,33900.0
2009-11-16 14:10:00,50.98,51.04,50.95,51.04,27300.0,34.8134,34.8544,34.7929,34.8544,27300.0
2009-11-16 14:20:00,51.05,51.08,51.03,51.04,26400.0,34.8612,34.8817,34.8475,34.8544,26400.0
2009-11-16 14:30:00,51.03,51.06,50.98,51.03,59000.0,34.8475,34.868,34.8134,34.8475,59000.0
2009-11-16 14:40:00,51.03,51.04,50.91,50.91,51500.0,34.8475,34.8544,34.7656,34.7656,51500.0
2009-11-16 14:50:00,50.9,50.91,50.76,50.85,52000.0,34.7588,34.7656,34.6631,34.7246,52000.0
2009-11-16 15:00:00,50.85,50.92,50.82,50.87,117100.0,34.7246,34.7724,34.7041,34.7383,117100.0
2009-11-16 15:10:00,50.87,50.87,50.69,50.72,142100.0,34.7383,34.7383,34.6153,34.6358,142100.0
2009-11-16 15:20:00,50.71,50.83,50.66,50.8,156100.0,34.629,34.7109,34.5949,34.6905,156100.0
2009-11-16 15:30:00,50.8,50.86,50.75,50.86,187500.0,34.6905,34.7314,34.6563,34.7314,187500.0
2009-11-16 15:40:00,50.86,50.94,50.85,50.94,245200.0,34.7314,34.7861,34.7246,34.7861,245200.0
2009-11-16 15:50:00,50.94,51.03,50.94,50.99,441000.0,34.7861,34.8475,34.7861,34.8202,441000.0
2009-11-17 09:30:00,51.1,51.11,50.31,50.37,376100.0,34.8953,34.9022,34.3559,34.3968,376100.0
2009-11-17 09:40:00,50.36,50.95,50.36,50.93,176800.0,34.39,34.7929,34.39,34.7792,176800.0
2009-11-17 09:50:00,50.93,50.93,50.74,50.78,67500.0,34.7792,34.7792,34.6495,34.6768,67500.0
2009-11-17 10:00:00,50.78,50.83,50.61,50.69,53000.0,34.6768,34.7109,34.5607,34.6153,53000.0
2009-11-17 10:10:00,50.69,50.8,50.62,50.79,63200.0,34.6153,34.6905,34.5675,34.6836,63200.0
2009-11-17 10:20:00,50.77,50.8,50.7,50.71,49600.0,34.67,34.6905,34.6222,34.629,49600.0
2009-11-17 10:30:00,50.71,50.72,50.48,50.54,99700.0,34.629,34.6358,34.4719,34.5129,99700.0
2009-11-17 10:40:00,50.54,50.59,50.49,50.49,106300.0,34.5129,34.5471,34.4788,34.4788,106300.0
2009-11-17 10:50:00,50.49,50.56,50.43,50.55,69600.0,34.4788,34.5266,34.4378,34.5197,69600.0
2009-11-17 11:00:00,50.56,50.56,50.42,50.49,58100.0,34.5266,34.5266,34.431,34.4788,58100.0
2009-11-17 11:10:00,50.49,50.5,50.35,50.37,85700.0,34.4788,34.4856,34.3832,34.3968,85700.0
2009-11-17 11:20:00,50.37,50.43,50.33,50.42,46200.0,34.3968,34.4378,34.3695,34.431,46200.0
2009-11-17 11:30:00,50.42,50.49,50.38,50.46,37000.0,34.431,34.4788,34.4037,34.4583,37000.0
2009-11-17 11:40:00,50.45,50.46,50.25,50.28,55700.0,34.4515,34.4583,34.3149,34.3354,55700.0
2009-11-17 11:50:00,50.28,50.47,50.27,50.44,84600.0,34.3354,34.4651,34.3285,34.4446,84600.0
2009-11-17 12:00:00,50.44,50.5,50.4,50.5,19400.0,34.4446,34.4856,34.4173,34.4856,19400.0
2009-11-17 12:10:00,50.5,50.64,50.49,50.58,27000.0,34.4856,34.5812,34.4788,34.5402,27000.0
2009-11-17 12:20:00,50.58,50.66,50.57,50.61,29200.0,34.5402,34.5949,34.5334,34.5607,29200.0
2009-11-17 12:30:00,50.61,50.67,50.58,50.66,21300.0,34.5607,34.6017,34.5402,34.5949,21300.0
2009-11-17 12:40:00,50.66,50.7,50.63,50.67,15500.0,34.5949,34.6222,34.5744,34.6017,15500.0
2009-11-17 12:50:00,50.66,50.66,50.53,50.55,45500.0,34.5949,34.5949,34.5061,34.5197,45500.0
2009-11-17 13:00:00,50.54,50.57,50.38,50.44,57100.0,34.5129,34.5334,34.4037,34.4446,57100.0
2009-11-17 13:10:00,50.44,50.6,50.44,50.6,22700.0,34.4446,34.5539,34.4446,34.5539,22700.0
2009-11-17 13:20:00,50.6,50.63,50.53,50.57,35100.0,34.5539,34.5744,34.5061,34.5334,35100.0
2009-11-17 13:30:00,50.56,50.61,50.55,50.6,22700.0,34.5266,34.5607,34.5197,34.5539,22700.0
2009-11-17 13:40:00,50.6,50.7,50.6,50.66,25300.0,34.5539,34.6222,34.5539,34.5949,25300.0
2009-11-17 13:50:00,50.68,50.7,50.54,50.58,27900.0,34.6085,34.6222,34.5129,34.5402,27900.0
2009-11-17 14:00:00,50.6,50.65,50.56,50.59,26600.0,34.5539,34.588,34.5266,34.5471,26600.0
2009-11-17 14:10:00,50.58,50.61,50.55,50.57,36800.0,34.5402,34.5607,34.5197,34.5334,36800.0
2009-11-17 14:20:00,50.58,50.62,50.51,50.52,33600.0,34.5402,34.5675,34.4924,34.4993,33600.0
2009-11-17 14:30:00,50.51,50.55,50.49,50.49,34200.0,34.4924,34.5197,34.4788,34.4788,34200.0
2009-11-17 14:40:00,50.49,50.52,50.41,50.41,58000.0,34.4788,34.4993,34.4241,34.4241,58000.0
2009-11-17 14:50:00,50.41,50.46,50.39,50.44,49400.0,34.4241,34.4583,34.4105,34.4446,49400.0
2009-11-17 15:00:00,50.44,50.54,50.43,50.48,57800.0,34.4446,34.5129,34.4378,34.4719,57800.0
2009-11-17 15:10:00,50.47,50.51,50.42,50.43,53300.0,34.4651,34.4924,34.431,34.4378,53300.0
2009-11-17 15:20:00,50.44,50.5,50.42,50.44,78400.0,34.4446,34.4856,34.431,34.4446,78400.0
2009-11-17 15:30:00,50.44,50.5,50.43,50.45,110300.0,34.4446,34.4856,34.4378,34.4515,110300.0
2009-11-17 15:40:00,50.46,50.68,50.45,50.68,167600.0,34.4583,34.6085,34.4515,34.6085,167600.0
2009-11-17 15:50:00,50.68,50.68,50.6,50.63,215100.0,34.6085,34.6085,34.5539,34.5744,215100.0
2009-11-18 09:30:00,50.23,50.53,50.2,50.53,102600.0,34.3012,34.5061,34.2807,34.5061,102600.0
2009-11-18 09:40:00,50.51,50.7,50.36,50.49,51400.0,34.4924,34.6222,34.39,34.4788,51400.0
2009-11-18 09:50:00,50.49,50.52,50.3,50.36,61100.0,34.4788,34.4993,34.349,34.39,61100.0
2009-11-18 10:00:00,50.36,50.44,50.27,50.4,22900.0,34.39,34.4446,34.3285,34.4173,22900.0
2009-11-18 10:10:00,50.4,50.41,50.22,50.39,49100.0,34.4173,34.4241,34.2944,34.4105,49100.0
2009-11-18 10:20:00,50.39,50.41,50.33,50.36,42000.0,34.4105,34.4241,34.3695,34.39,42000.0
2009-11-18 10:30:00,50.36,50.41,50.26,50.4,46600.0,34.39,34.4241,34.3217,34.4173,46600.0
2009-11-18 10:40:00,50.4,50.47,50.37,50.39,30700.0,34.4173,34.4651,34.3968,34.4105,30700.0
2009-11-18 10:50:00,50.39,50.43,50.31,50.42,17200.0,34.4105,34.4378,34.3559,34.431,17200.0
2009-11-18 11:00:00,50.43,50.58,50.4,50.52,37800.0,34.4378,34.5402,34.4173,34.4993,37800.0
2009-11-18 11:10:00,50.51,50.56,50.43,50.52,24100.0,34.4924,34.5266,34.4378,34.4993,24100.0
2009-11-18 11:20:00,50.51,50.53,50.48,50.49,31500.0,34.4924,34.5061,34.4719,34.4788,31500.0
2009-11-18 11:30:00,50.5,50.5,50.45,50.47,71800.0,34.4856,34.4856,34.4515,34.4651,71800.0
2009-11-18 11:40:00,50.46,50.51,50.46,50.48,26500.0,34.4583,34.4924,34.4583,34.4719,26500.0
2009-11-18 11:50:00,50.48,50.5,50.44,50.48,20000.0,34.4719,34.4856,34.4446,34.4719,20000.0
2009-11-18 12:00:00,50.48,50.5,50.45,50.47,13600.0,34.4719,34.4856,34.4515,34.4651,13600.0
2009-11-18 12:10:00,50.46,50.52,50.43,50.45,30200.0,34.4583,34.4993,34.4378,34.4515,30200.0
2009-11-18 12:20:00,50.45,50.46,50.43,50.44,21600.0,34.4515,34.4583,34.4378,34.4446,21600.0
2009-11-18 12:30:00,50.44,50.49,50.43,50.47,35800.0,34.4446,34.4788,34.4378,34.4651,35800.0
2009-11-18 12:40:00,50.47,50.49,50.4,50.42,75300.0,34.4651,34.4788,34.4173,34.431,75300.0
2009-11-18 12:50:00,50.42,50.43,50.31,50.33,68000.0,34.431,34.4378,34.3559,34.3695,68000.0
2009-11-18 13:00:00,50.32,50.33,50.24,50.31,47000.0,34.3627,34.3695,34.308,34.3559,47000.0
2009-11-18 13:10:00,50.31,50.31,50.24,50.25,49300.0,34.3559,34.3559,34.308,34.3149,49300.0
2009-11-18 13:20:00,50.25,50.32,50.23,50.28,51300.0,34.3149,34.3627,34.3012,34.3354,51300.0
2009-11-18 13:30:00,50.28,50.35,50.26,50.29,20400.0,34.3354,34.3832,34.3217,34.3422,20400.0
2009-11-18 13:40:00,50.29,50.34,50.25,50.27,31400.0,34.3422,34.3763,34.3149,34.3285,31400.0
2009-11-18 13:50:00,50.25,50.3,50.25,50.26,16500.0,34.3149,34.349,34.3149,34.3217,16500.0
2009-11-18 14:00:00,50.26,50.37,50.26,50.35,31400.0,34.3217,34.3968,34.3217,34.3832,31400.0
2009-11-18 14:10:00,50.36,50.4,50.3,50.32,43200.0,34.39,34.4173,34.349,34.3627,43200.0
2009-11-18 14:20:00,50.31,50.34,50.28,50.3,46200.0,34.3559,34.3763,34.3354,34.349,46200.0
2009-11-18 14:30:00,50.31,50.31,50.25,50.27,37800.0,34.3559,34.3559,34.3149,34.3285,37800.0
2009-11-18 14:40:00,50.27,50.31,50.25,50.26,65300.0,34.3285,34.3559,34.3149,34.3217,65300.0
2009-11-18 14:50:00,50.26,50.31,50.23,50.28,94500.0,34.3217,34.3559,34.3012,34.3354,94500.0
2009-11-18 15:00:00,50.28,50.42,50.28,50.41,53200.0,34.3354,34.431,34.3354,34.4241,53200.0
2009-11-18 15:10:00,50.42,50.53,50.4,50.48,92900.0,34.431,34.5061,34.4173,34.4719,92900.0
2009-11-18 15:20:00,50.48,50.48,50.42,50.46,44100.0,34.4719,34.4719,34.431,34.4583,44100.0
2009-11-18 15:30:00,50.47,50.54,50.43,50.51,92400.0,34.4651,34.5129,34.4378,34.4924,92400.0
2009-11-18 15:40:00,50.51,50.6,50.51,50.58,160000.0,34.4924,34.5539,34.4924,34.5402,160000.0
2009-11-18 15:50:00,50.58,50.64,50.57,50.6,168400.0,34.5402,34.5812,34.5334,34.5539,168400.0
2009-11-19 09:30:00,50.19,50.43,49.66,49.8,128800.0,34.2739,34.4378,33.912,34.0076,128800.0
2009-11-19 09:40:00,49.77,49.93,49.7,49.79,104900.0,33.9871,34.0964,33.9393,34.0008,104900.0
2009-11-19 09:50:00,49.78,49.78,49.44,49.55,104300.0,33.9939,33.9939,33.7617,33.8369,104300.0
2009-11-19 10:00:00,49.57,49.68,49.53,49.58,120800.0,33.8505,33.9256,33.8232,33.8573,120800.0
2009-11-19 10:10:00,49.6,49.69,49.56,49.62,62600.0,33.871,33.9325,33.8437,33.8847,62600.0
2009-11-19 10:20:00,49.62,49.7,49.59,49.65,57700.0,33.8847,33.9393,33.8642,33.9051,57700.0
2009-11-19 10:30:00,49.65,49.67,49.53,49.63,67100.0,33.9051,33.9188,33.8232,33.8915,67100.0
2009-11-19 10:40:00,49.62,49.63,49.47,49.49,92400.0,33.8847,33.8915,33.7822,33.7959,92400.0
2009-11-19 10:50:00,49.47,49.57,49.39,49.5,87700.0,33.7822,33.8505,33.7276,33.8027,87700.0
2009-11-19 11:00:00,49.5,49.55,49.36,49.47,71900.0,33.8027,33.8369,33.7071,33.7822,71900.0
2009-11-19 11:10:00,49.48,49.5,49.37,49.38,107900.0,33.7891,33.8027,33.7139,33.7208,107900.0
2009-11-19 11:20:00,49.38,49.42,49.35,49.41,43800.0,33.7208,33.7481,33.7003,33.7413,43800.0
2009-11-19 11:30:00,49.4,49.42,49.36,49.41,48900.0,33.7344,33.7481,33.7071,33.7413,48900.0
2009-11-19 11:40:00,49.41,49.43,49.32,49.34,36000.0,33.7413,33.7549,33.6798,33.6935,36000.0
2009-11-19 11:50:00,49.34,49.4,49.3,49.38,48500.0,33.6935,33.7344,33.6661,33.7208,48500.0
2009-11-19 12:00:00,49.38,49.5,49.36,49.49,72800.0,33.7208,33.8027,33.7071,33.7959,72800.0
2009-11-19 12:10:00,49.48,49.52,49.45,49.51,49200.0,33.7891,33.8164,33.7686,33.8095,49200.0
2009-11-19 12:20:00,49.51,49.62,49.5,49.6,90800.0,33.8095,33.8847,33.8027,33.871,90800.0
2009-11-19 12:30:00,49.6,49.62,49.54,49.58,33600.0,33.871,33.8847,33.83,33.8573,33600.0
2009-11-19 12:40:00,49.59,49.59,49.53,49.56,18000.0,33.8642,33.8642,33.8232,33.8437,18000.0
2009-11-19 12:50:00,49.56,49.56,49.49,49.5,30400.0,33.8437,33.8437,33.7959,33.8027,30400.0
2009-11-19 13:00:00,49.5,49.53,49.47,49.52,30300.0,33.8027,33.8232,33.7822,33.8164,30300.0
2009-11-19 13:10:00,49.52,49.52,49.49,49.49,39000.0,33.8164,33.8164,33.7959,33.7959,39000.0
2009-11-19 13:20:00,49.5,49.53,49.46,49.52,24000.0,33.8027,33.8232,33.7754,33.8164,24000.0
2009-11-19 13:30:00,49.52,49.65,49.5,49.62,40600.0,33.8164,33.9051,33.8027,33.8847,40600.0
2009-11-19 13:40:00,49.62,49.65,49.55,49.63,57600.0,33.8847,33.9051,33.8369,33.8915,57600.0
2009-11-19 13:50:00,49.63,49.71,49.6,49.6,68200.0,33.8915,33.9461,33.871,33.871,68200.0
2009-11-19 14:00:00,49.61,49.62,49.5,49.54,39000.0,33.8778,33.8847,33.8027,33.83,39000.0
2009-11-19 14:10:00,49.56,49.63,49.5,49.61,39000.0,33.8437,33.8915,33.8027,33.8778,39000.0
2009-11-19 14:20:00,49.62,49.68,49.6,49.62,45000.0,33.8847,33.9256,33.871,33.8847,45000.0
2009-11-19 14:30:00,49.62,49.64,49.57,49.58,39200.0,33.8847,33.8983,33.8505,33.8573,39200.0
2009-11-19 14:40:00,49.58,49.64,49.53,49.62,41900.0,33.8573,33.8983,33.8232,33.8847,41900.0
2009-11-19 14:50:00,49.62,49.68,49.59,49.61,53000.0,33.8847,33.9256,33.8642,33.8778,53000.0
2009-11-19 15:00:00,49.61,49.65,49.55,49.58,56800.0,33.8778,33.9051,33.8369,33.8573,56800.0
2009-11-19 15:10:00,49.59,49.64,49.55,49.62,43500.0,33.8642,33.8983,33.8369,33.8847,43500.0
2009-11-19 15:20:00,49.61,49.63,49.51,49.53,86900.0,33.8778,33.8915,33.8095,33.8232,86900.0
2009-11-19 15:30:00,49.53,49.59,49.49,49.52,105200.0,33.8232,33.8642,33.7959,33.8164,105200.0
2009-11-19 15:40:00,49.52,49.71,49.51,49.71,132100.0,33.8164,33.9461,33.8095,33.9461,132100.0
2009-11-19 15:50:00,49.71,49.72,49.65,49.68,202300.0,33.9461,33.9529,33.9051,33.9256,202300.0
2009-11-20 09:30:00,49.42,49.54,49.16,49.47,353400.0,33.7481,33.83,33.5705,33.7822,353400.0
2009-11-20 09:40:00,49.46,49.48,49.35,49.39,41500.0,33.7754,33.7891,33.7003,33.7276,41500.0
2009-11-20 09:50:00,49.4,49.45,49.34,49.37,39600.0,33.7344,33.7686,33.6935,33.7139,39600.0
2009-11-20 10:00:00,49.34,49.42,49.26,49.39,34900.0,33.6935,33.7481,33.6388,33.7276,34900.0
2009-11-20 10:10:00,49.4,49.55,49.39,49.55,46400.0,33.7344,33.8369,33.7276,33.8369,46400.0
2009-11-20 10:20:00,49.51,49.61,49.46,49.61,56000.0,33.8095,33.8778,33.7754,33.8778,56000.0
2009-11-20 10:30:00,49.61,49.62,49.52,49.57,53900.0,33.8778,33.8847,33.8164,33.8505,53900.0
2009-11-20 10:40:00,49.58,49.58,49.44,49.53,45900.0,33.8573,33.8573,33.7617,33.8232,45900.0
2009-11-20 10:50:00,49.53,49.57,49.46,49.48,45500.0,33.8232,33.8505,33.7754,33.7891,45500.0
2009-11-20 11:00:00,49.5,49.58,49.47,49.5,34700.0,33.8027,33.8573,33.7822,33.8027,34700.0
2009-11-20 11:10:00,49.49,49.53,49.34,49.4,65400.0,33.7959,33.8232,33.6935,33.7344,65400.0
2009-11-20 11:20:00,49.4,49.47,49.39,49.41,80900.0,33.7344,33.7822,33.7276,33.7413,80900.0
2009-11-20 11:30:00,49.41,49.41,49.31,49.33,87300.0,33.7413,33.7413,33.673,33.6866,87300.0
2009-11-20 11:40:00,49.35,49.35,49.25,49.28,104200.0,33.7003,33.7003,33.632,33.6525,104200.0
2009-11-20 11:50:00,49.28,49.38,49.27,49.32,128100.0,33.6525,33.7208,33.6457,33.6798,128100.0
2009-11-20 12:00:00,49.32,49.37,49.27,49.36,37900.0,33.6798,33.7139,33.6457,33.7071,37900.0
2009-11-20 12:10:00,49.36,49.38,49.28,49.28,17000.0,33.7071,33.7208,33.6525,33.6525,17000.0
2009-11-20 12:20:00,49.28,49.29,49.16,49.22,42300.0,33.6525,33.6593,33.5705,33.6115,42300.0
2009-11-20 12:30:00,49.21,49.25,49.15,49.22,26200.0,33.6047,33.632,33.5637,33.6115,26200.0
2009-11-20 12:40:00,49.23,49.28,49.22,49.24,14300.0,33.6183,33.6525,33.6115,33.6252,14300.0
2009-11-20 12:50:00,49.25,49.29,49.2,49.28,16300.0,33.632,33.6593,33.5979,33.6525,16300.0
2009-11-20 13:00:00,49.3,49.34,49.29,49.3,15500.0,33.6661,33.6935,33.6593,33.6661,15500.0
2009-11-20 13:10:00,49.32,49.32,49.28,49.29,12600.0,33.6798,33.6798,33.6525,33.6593,12600.0
2009-11-20 13:20:00,49.27,49.32,49.24,49.32,18100.0,33.6457,33.6798,33.6252,33.6798,18100.0
2009-11-20 13:30:00,49.33,49.33,49.27,49.29,13100.0,33.6866,33.6866,33.6457,33.6593,13100.0
2009-11-20 13:40:00,49.3,49.47,49.27,49.44,30700.0,33.6661,33.7822,33.6457,33.7617,30700.0
2009-11-20 13:50:00,49.44,49.46,49.32,49.34,33900.0,33.7617,33.7754,33.6798,33.6935,33900.0
2009-11-20 14:00:00,49.34,49.43,49.31,49.43,38700.0,33.6935,33.7549,33.673,33.7549,38700.0
2009-11-20 14:10:00,49.43,49.51,49.43,49.5,42600.0,33.7549,33.8095,33.7549,33.8027,42600.0
2009-11-20 14:20:00,49.49,49.55,49.49,49.52,28700.0,33.7959,33.8369,33.7959,33.8164,28700.0
2009-11-20 14:30:00,49.52,49.58,49.52,49.55,56600.0,33.8164,33.8573,33.8164,33.8369,56600.0
2009-11-20 14:40:00,49.56,49.58,49.42,49.47,35700.0,33.8437,33.8573,33.7481,33.7822,35700.0
2009-11-20 14:50:00,49.47,49.5,49.44,49.46,19200.0,33.7822,33.8027,33.7617,33.7754,19200.0
2009-11-20 15:00:00,49.47,49.53,49.45,49.53,21400.0,33.7822,33.8232,33.7686,33.8232,21400.0
2009-11-20 15:10:00,49.52,49.53,49.42,49.44,191800.0,33.8164,33.8232,33.7481,33.7617,191800.0
2009-11-20 15:20:00,49.44,49.55,49.44,49.5,48500.0,33.7617,33.8369,33.7617,33.8027,48500.0
2009-11-20 15:30:00,49.5,49.65,49.49,49.6,76700.0,33.8027,33.9051,33.7959,33.871,76700.0
2009-11-20 15:40:00,49.59,49.65,49.55,49.59,119200.0,33.8642,33.9051,33.8369,33.8642,119200.0
2009-11-20 15:50:00,49.6,49.6,49.49,49.51,155700.0,33.871,33.871,33.7959,33.8095,155700.0
2009-11-23 09:30:00,50.19,50.48,50.14,50.35,57100.0,34.2739,34.4719,34.2398,34.3832,57100.0
2009-11-23 09:40:00,50.36,50.44,50.22,50.26,96400.0,34.39,34.4446,34.2944,34.3217,96400.0
2009-11-23 09:50:00,50.26,50.39,50.19,50.36,82800.0,34.3217,34.4105,34.2739,34.39,82800.0
2009-11-23 10:00:00,50.36,50.48,50.27,50.4,120500.0,34.39,34.4719,34.3285,34.4173,120500.0
2009-11-23 10:10:00,50.4,50.48,50.38,50.45,34300.0,34.4173,34.4719,34.4037,34.4515,34300.0
2009-11-23 10:20:00,50.45,50.48,50.29,50.33,58100.0,34.4515,34.4719,34.3422,34.3695,58100.0
2009-11-23 10:30:00,50.35,50.41,50.26,50.41,81100.0,34.3832,34.4241,34.3217,34.4241,81100.0
2009-11-23 10:40:00,50.41,50.43,50.35,50.38,65200.0,34.4241,34.4378,34.3832,34.4037,65200.0
2009-11-23 10:50:00,50.37,50.41,50.16,50.2,78200.0,34.3968,34.4241,34.2534,34.2807,78200.0
2009-11-23 11:00:00,50.21,50.32,50.2,50.31,31800.0,34.2876,34.3627,34.2807,34.3559,31800.0
2009-11-23 11:10:00,50.33,50.41,50.32,50.39,29100.0,34.3695,34.4241,34.3627,34.4105,29100.0
2009-11-23 11:20:00,50.4,50.44,50.29,50.29,37300.0,34.4173,34.4446,34.3422,34.3422,37300.0
2009-11-23 11:30:00,50.29,50.34,50.28,50.3,27200.0,34.3422,34.3763,34.3354,34.349,27200.0
2009-11-23 11:40:00,50.31,50.37,50.27,50.31,42800.0,34.3559,34.3968,34.3285,34.3559,42800.0
2009-11-23 11:50:00,50.31,50.31,50.12,50.13,39500.0,34.3559,34.3559,34.2261,34.2329,39500.0
2009-11-23 12:00:00,50.13,50.16,50.11,50.13,28100.0,34.2329,34.2534,34.2193,34.2329,28100.0
2009-11-23 12:10:00,50.13,50.18,50.0,50.01,48600.0,34.2329,34.2671,34.1442,34.151,48600.0
2009-11-23 12:20:00,50.0,50.03,49.94,49.99,38200.0,34.1442,34.1646,34.1032,34.1373,38200.0
2009-11-23 12:30:00,49.98,49.98,49.9,49.98,29800.0,34.1305,34.1305,34.0759,34.1305,29800.0
2009-11-23 12:40:00,49.97,50.03,49.92,49.96,30300.0,34.1237,34.1646,34.0895,34.1168,30300.0
2009-11-23 12:50:00,49.97,49.97,49.91,49.96,23600.0,34.1237,34.1237,34.0827,34.1168,23600.0
2009-11-23 13:00:00,49.97,49.99,49.93,49.95,17800.0,34.1237,34.1373,34.0964,34.11,17800.0
2009-11-23 13:10:00,49.96,49.97,49.92,49.95,25000.0,34.1168,34.1237,34.0895,34.11,25000.0
2009-11-23 13:20:00,49.95,50.02,49.94,49.95,38000.0,34.11,34.1578,34.1032,34.11,38000.0
2009-11-23 13:30:00,49.95,50.03,49.94,50.02,17900.0,34.11,34.1646,34.1032,34.1578,17900.0
2009-11-23 13:40:00,50.03,50.03,49.91,49.92,19300.0,34.1646,34.1646,34.0827,34.0895,19300.0
2009-11-23 13:50:00,49.91,49.93,49.86,49.93,54400.0,34.0827,34.0964,34.0486,34.0964,54400.0
2009-11-23 14:00:00,49.92,49.96,49.9,49.93,29500.0,34.0895,34.1168,34.0759,34.0964,29500.0
2009-11-23 14:10:00,49.93,49.93,49.8,49.82,51200.0,34.0964,34.0964,34.0076,34.0212,51200.0
2009-11-23 14:20:00,49.82,49.83,49.79,49.82,37100.0,34.0212,34.0281,34.0008,34.0212,37100.0
2009-11-23 14:30:00,49.82,49.83,49.79,49.82,53900.0,34.0212,34.0281,34.0008,34.0212,53900.0
2009-11-23 14:40:00,49.83,49.83,49.74,49.74,59700.0,34.0281,34.0281,33.9666,33.9666,59700.0
2009-11-23 14:50:00,49.75,49.78,49.68,49.69,63500.0,33.9734,33.9939,33.9256,33.9325,63500.0
2009-11-23 15:00:00,49.69,49.84,49.69,49.81,51600.0,33.9325,34.0349,33.9325,34.0144,51600.0
2009-11-23 15:10:00,49.81,49.89,49.79,49.85,42200.0,34.0144,34.069,34.0008,34.0417,42200.0
2009-11-23 15:20:00,49.86,49.87,49.78,49.79,75700.0,34.0486,34.0554,33.9939,34.0008,75700.0
2009-11-23 15:30:00,49.78,49.78,49.65,49.69,88500.0,33.9939,33.9939,33.9051,33.9325,88500.0
2009-11-23 15:40:00,49.69,49.78,49.68,49.75,118100.0,33.9325,33.9939,33.9256,33.9734,118100.0
2009-11-23 15:50:00,49.75,49.84,49.71,49.81,202000.0,33.9734,34.0349,33.9461,34.0144,202000.0
2009-11-24 09:30:00,49.58,50.07,49.58,49.8,44200.0,33.8573,34.192,33.8573,34.0076,44200.0
2009-11-24 09:40:00,49.81,49.93,49.62,49.67,49300.0,34.0144,34.0964,33.8847,33.9188,49300.0
2009-11-24 09:50:00,49.65,49.66,49.37,49.39,116800.0,33.9051,33.912,33.7139,33.7276,116800.0
2009-11-24 10:00:00,49.46,49.57,49.29,49.33,169100.0,33.7754,33.8505,33.6593,33.6866,169100.0
2009-11-24 10:10:00,49.33,49.42,49.26,49.36,43200.0,33.6866,33.7481,33.6388,33.7071,43200.0
2009-11-24 10:20:00,49.36,49.41,49.3,49.36,36100.0,33.7071,33.7413,33.6661,33.7071,36100.0
2009-11-24 10:30:00,49.39,49.55,49.34,49.54,62800.0,33.7276,33.8369,33.6935,33.83,62800.0
2009-11-24 10:40:00,49.54,49.75,49.52,49.73,55600.0,33.83,33.9734,33.8164,33.9598,55600.0
2009-11-24 10:50:00,49.73,49.77,49.64,49.65,34800.0,33.9598,33.9871,33.8983,33.9051,34800.0
2009-11-24 11:00:00,49.65,49.72,49.63,49.68,16300.0,33.9051,33.9529,33.8915,33.9256,16300.0
2009-11-24 11:10:00,49.69,49.71,49.49,49.5,54500.0,33.9325,33.9461,33.7959,33.8027,54500.0
2009-11-24 11:20:00,49.5,49.51,49.34,49.37,91100.0,33.8027,33.8095,33.6935,33.7139,91100.0
2009-11-24 11:30:00,49.37,49.37,49.25,49.28,83200.0,33.7139,33.7139,33.632,33.6525,83200.0
2009-11-24 11:40:00,49.28,49.4,49.24,49.4,43700.0,33.6525,33.7344,33.6252,33.7344,43700.0
2009-11-24 11:50:00,49.39,49.43,49.35,49.42,18700.0,33.7276,33.7549,33.7003,33.7481,18700.0
2009-11-24 12:00:00,49.43,49.43,49.35,49.4,26700.0,33.7549,33.7549,33.7003,33.7344,26700.0
2009-11-24 12:10:00,49.4,49.43,49.38,49.4,11700.0,33.7344,33.7549,33.7208,33.7344,11700.0
2009-11-24 12:20:00,49.4,49.43,49.4,49.4,10100.0,33.7344,33.7549,33.7344,33.7344,10100.0
2009-11-24 12:30:00,49.4,49.41,49.35,49.36,13200.0,33.7344,33.7413,33.7003,33.7071,13200.0
2009-11-24 12:40:00,49.36,49.39,49.3,49.35,21300.0,33.7071,33.7276,33.6661,33.7003,21300.0
2009-11-24 12:50:00,49.34,49.36,49.29,49.31,24200.0,33.6935,33.7071,33.6593,33.673,24200.0
2009-11-24 13:00:00,49.31,49.32,49.28,49.31,64200.0,33.673,33.6798,33.6525,33.673,64200.0
2009-11-24 13:10:00,49.3,49.32,49.25,49.28,36900.0,33.6661,33.6798,33.632,33.6525,36900.0
2009-11-24 13:20:00,49.27,49.29,49.2,49.2,130400.0,33.6457,33.6593,33.5979,33.5979,130400.0
2009-11-24 13:30:00,49.2,49.25,49.15,49.25,56400.0,33.5979,33.632,33.5637,33.632,56400.0
2009-11-24 13:40:00,49.25,49.26,49.21,49.24,29100.0,33.632,33.6388,33.6047,33.6252,29100.0
2009-11-24 13:50:00,49.25,49.25,49.08,49.1,69800.0,33.632,33.632,33.5159,33.5296,69800.0
2009-11-24 14:00:00,49.1,49.12,48.91,49.08,154100.0,33.5296,33.5432,33.3998,33.5159,154100.0
2009-11-24 14:10:00,49.08,49.23,49.07,49.2,77700.0,33.5159,33.6183,33.5091,33.5979,77700.0
2009-11-24 14:20:00,49.2,49.33,49.19,49.27,52000.0,33.5979,33.6866,33.591,33.6457,52000.0
2009-11-24 14:30:00,49.25,49.29,49.21,49.27,56700.0,33.632,33.6593,33.6047,33.6457,56700.0
2009-11-24 14:40:00,49.27,49.46,49.26,49.42,55000.0,33.6457,33.7754,33.6388,33.7481,55000.0
2009-11-24 14:50:00,49.41,49.45,49.35,49.4,41800.0,33.7413,33.7686,33.7003,33.7344,41800.0
2009-11-24 15:00:00,49.4,49.44,49.32,49.36,54700.0,33.7344,33.7617,33.6798,33.7071,54700.0
2009-11-24 15:10:00,49.36,49.37,49.25,49.28,52200.0,33.7071,33.7139,33.632,33.6525,52200.0
2009-11-24 15:20:00,49.29,49.38,49.28,49.34,50200.0,33.6593,33.7208,33.6525,33.6935,50200.0
2009-11-24 15:30:00,49.34,49.35,49.26,49.26,107800.0,33.6935,33.7003,33.6388,33.6388,107800.0
2009-11-24 15:40:00,49.27,49.28,49.16,49.26,118600.0,33.6457,33.6525,33.5705,33.6388,118600.0
2009-11-24 15:50:00,49.25,49.4,49.24,49.37,147800.0,33.632,33.7344,33.6252,33.7139,147800.0
2009-11-25 09:30:00,49.48,49.48,49.06,49.36,67200.0,33.7891,33.7891,33.5022,33.7071,67200.0
2009-11-25 09:40:00,49.32,49.42,49.23,49.23,27100.0,33.6798,33.7481,33.6183,33.6183,27100.0
2009-11-25 09:50:00,49.21,49.3,49.19,49.28,33200.0,33.6047,33.6661,33.591,33.6525,33200.0
2009-11-25 10:00:00,49.28,49.49,49.28,49.42,48100.0,33.6525,33.7959,33.6525,33.7481,48100.0
2009-11-25 10:10:00,49.4,49.46,49.33,49.44,28400.0,33.7344,33.7754,33.6866,33.7617,28400.0
2009-11-25 10:20:00,49.42,49.43,49.28,49.35,26500.0,33.7481,33.7549,33.6525,33.7003,26500.0
2009-11-25 10:30:00,49.35,49.41,49.34,49.4,18600.0,33.7003,33.7413,33.6935,33.7344,18600.0
2009-11-25 10:40:00,49.41,49.47,49.35,49.42,55400.0,33.7413,33.7822,33.7003,33.7481,55400.0
2009-11-25 10:50:00,49.42,49.47,49.35,49.36,36800.0,33.7481,33.7822,33.7003,33.7071,36800.0
2009-11-25 11:00:00,49.36,49.42,49.34,49.42,58700.0,33.7071,33.7481,33.6935,33.7481,58700.0
2009-11-25 11:10:00,49.41,49.49,49.39,49.48,28500.0,33.7413,33.7959,33.7276,33.7891,28500.0
2009-11-25 11:20:00,49.49,49.49,49.36,49.4,35400.0,33.7959,33.7959,33.7071,33.7344,35400.0
2009-11-25 11:30:00,49.39,49.47,49.36,49.39,116100.0,33.7276,33.7822,33.7071,33.7276,116100.0
2009-11-25 11:40:00,49.41,49.47,49.38,49.46,34000.0,33.7413,33.7822,33.7208,33.7754,34000.0
2009-11-25 11:50:00,49.46,49.46,49.42,49.43,10100.0,33.7754,33.7754,33.7481,33.7549,10100.0
2009-11-25 12:00:00,49.44,49.47,49.31,49.32,20800.0,33.7617,33.7822,33.673,33.6798,20800.0
2009-11-25 12:10:00,49.31,49.32,49.25,49.31,24300.0,33.673,33.6798,33.632,33.673,24300.0
2009-11-25 12:20:00,49.3,49.34,49.28,49.32,35300.0,33.6661,33.6935,33.6525,33.6798,35300.0
2009-11-25 12:30:00,49.31,49.31,49.25,49.25,23500.0,33.673,33.673,33.632,33.632,23500.0
2009-11-25 12:40:00,49.26,49.27,49.22,49.26,21000.0,33.6388,33.6457,33.6115,33.6388,21000.0
2009-11-25 12:50:00,49.27,49.32,49.25,49.3,16500.0,33.6457,33.6798,33.632,33.6661,16500.0
2009-11-25 13:00:00,49.3,49.34,49.29,49.29,23600.0,33.6661,33.6935,33.6593,33.6593,23600.0
2009-11-25 13:10:00,49.3,49.31,49.27,49.3,21200.0,33.6661,33.673,33.6457,33.6661,21200.0
2009-11-25 13:20:00,49.3,49.31,49.26,49.28,30100.0,33.6661,33.673,33.6388,33.6525,30100.0
2009-11-25 13:30:00,49.27,49.31,49.26,49.3,20600.0,33.6457,33.673,33.6388,33.6661,20600.0
2009-11-25 13:40:00,49.3,49.3,49.27,49.29,26000.0,33.6661,33.6661,33.6457,33.6593,26000.0
2009-11-25 13:50:00,49.29,49.31,49.26,49.29,32900.0,33.6593,33.673,33.6388,33.6593,32900.0
2009-11-25 14:00:00,49.29,49.3,49.22,49.22,37500.0,33.6593,33.6661,33.6115,33.6115,37500.0
2009-11-25 14:10:00,49.23,49.29,49.2,49.28,29100.0,33.6183,33.6593,33.5979,33.6525,29100.0
2009-11-25 14:20:00,49.29,49.36,49.29,49.32,27800.0,33.6593,33.7071,33.6593,33.6798,27800.0
2009-11-25 14:30:00,49.32,49.33,49.29,49.31,29500.0,33.6798,33.6866,33.6593,33.673,29500.0
2009-11-25 14:40:00,49.31,49.41,49.31,49.34,31400.0,33.673,33.7413,33.673,33.6935,31400.0
2009-11-25 14:50:00,49.35,49.36,49.3,49.3,35200.0,33.7003,33.7071,33.6661,33.6661,35200.0
2009-11-25 15:00:00,49.29,49.38,49.27,49.37,45600.0,33.6593,33.7208,33.6457,33.7139,45600.0
2009-11-25 15:10:00,49.37,49.41,49.32,49.32,61100.0,33.7139,33.7413,33.6798,33.6798,61100.0
2009-11-25 15:20:00,49.33,49.33,49.28,49.29,46200.0,33.6866,33.6866,33.6525,33.6593,46200.0
2009-11-25 15:30:00,49.3,49.3,49.22,49.23,77900.0,33.6661,33.6661,33.6115,33.6183,77900.0
2009-11-25 15:40:00,49.23,49.3,49.22,49.26,131500.0,33.6183,33.6661,33.6115,33.6388,131500.0
2009-11-25 15:50:00,49.26,49.37,49.26,49.35,137200.0,33.6388,33.7139,33.6388,33.7003,137200.0
2009-11-27 09:30:00,48.05,48.06,47.73,47.94,87100.0,32.8125,32.8194,32.594,32.7374,87100.0
2009-11-27 09:40:00,47.93,48.46,47.89,48.34,102800.0,32.7306,33.0925,32.7033,33.0106,102800.0
2009-11-27 09:50:00,48.34,48.37,48.11,48.35,39000.0,33.0106,33.0311,32.8535,33.0174,39000.0
2009-11-27 10:00:00,48.34,48.62,48.3,48.44,49300.0,33.0106,33.2018,32.9833,33.0789,49300.0
2009-11-27 10:10:00,48.44,48.58,48.44,48.53,24600.0,33.0789,33.1745,33.0789,33.1403,24600.0
2009-11-27 10:20:00,48.57,48.69,48.53,48.55,18900.0,33.1676,33.2496,33.1403,33.154,18900.0
2009-11-27 10:30:00,48.56,48.68,48.48,48.65,26500.0,33.1608,33.2428,33.1062,33.2223,26500.0
2009-11-27 10:40:00,48.65,48.8,48.65,48.76,45800.0,33.2223,33.3247,33.2223,33.2974,45800.0
2009-11-27 10:50:00,48.75,48.98,48.74,48.89,35600.0,33.2906,33.4476,33.2837,33.3862,35600.0
2009-11-27 11:00:00,48.89,49.02,48.85,48.97,36600.0,33.3862,33.4749,33.3588,33.4408,36600.0
2009-11-27 11:10:00,48.98,49.0,48.81,48.81,30300.0,33.4476,33.4613,33.3315,33.3315,30300.0
2009-11-27 11:20:00,48.81,48.81,48.58,48.66,37700.0,33.3315,33.3315,33.1745,33.2291,37700.0
2009-11-27 11:30:00,48.66,48.7,48.59,48.63,28300.0,33.2291,33.2564,33.1813,33.2086,28300.0
2009-11-27 11:40:00,48.62,48.72,48.62,48.66,29000.0,33.2018,33.2701,33.2018,33.2291,29000.0
2009-11-27 11:50:00,48.66,48.7,48.63,48.7,66400.0,33.2291,33.2564,33.2086,33.2564,66400.0
2009-11-27 12:00:00,48.71,48.76,48.66,48.74,112100.0,33.2632,33.2974,33.2291,33.2837,112100.0
2009-11-27 12:10:00,48.73,48.77,48.72,48.76,29400.0,33.2769,33.3042,33.2701,33.2974,29400.0
2009-11-27 12:20:00,48.76,48.77,48.65,48.7,37000.0,33.2974,33.3042,33.2223,33.2564,37000.0
2009-11-27 12:30:00,48.69,48.77,48.68,48.71,38800.0,33.2496,33.3042,33.2428,33.2632,38800.0
2009-11-27 12:40:00,48.71,48.98,48.71,48.91,58000.0,33.2632,33.4476,33.2632,33.3998,58000.0
2009-11-27 12:50:00,48.91,48.91,48.61,48.65,113200.0,33.3998,33.3998,33.1949,33.2223,113200.0
2009-11-30 09:30:00,48.51,48.69,48.14,48.2,75400.0,33.1267,33.2496,32.874,32.915,75400.0
2009-11-30 09:40:00,48.17,48.4,48.1,48.24,113700.0,32.8945,33.0515,32.8467,32.9423,113700.0
2009-11-30 09:50:00,48.23,48.47,48.14,48.44,44200.0,32.9355,33.0993,32.874,33.0789,44200.0
2009-11-30 10:00:00,48.45,48.74,48.45,48.72,112800.0,33.0857,33.2837,33.0857,33.2701,112800.0
2009-11-30 10:10:00,48.72,48.77,48.62,48.62,208500.0,33.2701,33.3042,33.2018,33.2018,208500.0
2009-11-30 10:20:00,48.61,48.61,48.45,48.46,60800.0,33.1949,33.1949,33.0857,33.0925,60800.0
2009-11-30 10:30:00,48.47,48.58,48.44,48.51,101400.0,33.0993,33.1745,33.0789,33.1267,101400.0
2009-11-30 10:40:00,48.51,48.56,48.42,48.43,54100.0,33.1267,33.1608,33.0652,33.072,54100.0
2009-11-30 10:50:00,48.42,48.42,48.27,48.31,62000.0,33.0652,33.0652,32.9628,32.9901,62000.0
2009-11-30 11:00:00,48.3,48.3,48.08,48.08,93500.0,32.9833,32.9833,32.833,32.833,93500.0
2009-11-30 11:10:00,48.09,48.1,47.95,48.0,111700.0,32.8398,32.8467,32.7442,32.7784,111700.0
2009-11-30 11:20:00,48.0,48.03,47.95,47.99,117000.0,32.7784,32.7989,32.7442,32.7716,117000.0
2009-11-30 11:30:00,47.99,47.99,47.77,47.97,65400.0,32.7716,32.7716,32.6213,32.7579,65400.0
2009-11-30 11:40:00,47.98,48.03,47.94,47.96,61300.0,32.7647,32.7989,32.7374,32.7511,61300.0
2009-11-30 11:50:00,47.96,48.05,47.92,48.04,74900.0,32.7511,32.8125,32.7238,32.8057,74900.0
2009-11-30 12:00:00,48.04,48.15,47.99,48.0,102500.0,32.8057,32.8808,32.7716,32.7784,102500.0
2009-11-30 12:10:00,47.99,48.13,47.96,48.1,59300.0,32.7716,32.8672,32.7511,32.8467,59300.0
2009-11-30 12:20:00,48.09,48.1,48.04,48.09,91400.0,32.8398,32.8467,32.8057,32.8398,91400.0
2009-11-30 12:30:00,48.09,48.14,48.03,48.13,70900.0,32.8398,32.874,32.7989,32.8672,70900.0
2009-11-30 12:40:00,48.14,48.15,48.04,48.1,64800.0,32.874,32.8808,32.8057,32.8467,64800.0
2009-11-30 12:50:00,48.09,48.12,48.03,48.04,34900.0,32.8398,32.8603,32.7989,32.8057,34900.0
2009-11-30 13:00:00,48.04,48.12,48.03,48.05,31800.0,32.8057,32.8603,32.7989,32.8125,31800.0
2009-11-30 13:10:00,48.05,48.09,48.0,48.06,95900.0,32.8125,32.8398,32.7784,32.8194,95900.0
2009-11-30 13:20:00,48.06,48.14,48.06,48.13,43700.0,32.8194,32.874,32.8194,32.8672,43700.0
2009-11-30 13:30:00,48.14,48.18,48.05,48.11,46200.0,32.874,32.9013,32.8125,32.8535,46200.0
2009-11-30 13:40:00,48.11,48.15,48.05,48.12,35900.0,32.8535,32.8808,32.8125,32.8603,35900.0
2009-11-30 13:50:00,48.11,48.21,48.11,48.12,41800.0,32.8535,32.9218,32.8535,32.8603,41800.0
2009-11-30 14:00:00,48.12,48.13,48.05,48.08,44000.0,32.8603,32.8672,32.8125,32.833,44000.0
2009-11-30 14:10:00,48.06,48.19,48.05,48.15,40600.0,32.8194,32.9081,32.8125,32.8808,40600.0
2009-11-30 14:20:00,48.15,48.16,48.07,48.16,29200.0,32.8808,32.8877,32.8262,32.8877,29200.0
2009-11-30 14:30:00,48.17,48.22,48.12,48.19,23500.0,32.8945,32.9286,32.8603,32.9081,23500.0
2009-11-30 14:40:00,48.19,48.24,48.15,48.15,37200.0,32.9081,32.9423,32.8808,32.8808,37200.0
2009-11-30 14:50:00,48.16,48.16,48.01,48.02,77300.0,32.8877,32.8877,32.7852,32.792,77300.0
2009-11-30 15:00:00,48.02,48.25,48.02,48.24,54200.0,32.792,32.9491,32.792,32.9423,54200.0
2009-11-30 15:10:00,48.24,48.46,48.24,48.44,136600.0,32.9423,33.0925,32.9423,33.0789,136600.0
2009-11-30 15:20:00,48.44,48.48,48.39,48.46,96100.0,33.0789,33.1062,33.0447,33.0925,96100.0
2009-11-30 15:30:00,48.46,48.6,48.46,48.55,87800.0,33.0925,33.1881,33.0925,33.154,87800.0
2009-11-30 15:40:00,48.55,48.61,48.5,48.6,138900.0,33.154,33.1949,33.1198,33.1881,138900.0
2009-11-30 15:50:00,48.6,48.72,48.57,48.62,219600.0,33.1881,33.2701,33.1676,33.2018,219600.0
2009-12-01 09:30:00,48.93,49.38,48.9,49.38,94200.0,33.4135,33.7208,33.393,33.7208,94200.0
2009-12-01 09:40:00,49.37,49.51,49.18,49.22,63400.0,33.7139,33.8095,33.5842,33.6115,63400.0
2009-12-01 09:50:00,49.21,49.21,49.06,49.11,53500.0,33.6047,33.6047,33.5022,33.5364,53500.0
2009-12-01 10:00:00,49.1,49.2,48.92,49.08,167100.0,33.5296,33.5979,33.4066,33.5159,167100.0
2009-12-01 10:10:00,49.07,49.1,48.99,49.04,113600.0,33.5091,33.5296,33.4544,33.4886,113600.0
2009-12-01 10:20:00,49.04,49.05,48.92,49.04,64600.0,33.4886,33.4954,33.4066,33.4886,64600.0
2009-12-01 10:30:00,49.04,49.06,48.92,48.93,68500.0,33.4886,33.5022,33.4066,33.4135,68500.0
2009-12-01 10:40:00,48.93,49.02,48.92,48.98,74800.0,33.4135,33.4749,33.4066,33.4476,74800.0
2009-12-01 10:50:00,48.97,49.02,48.96,49.02,35500.0,33.4408,33.4749,33.434,33.4749,35500.0
2009-12-01 11:00:00,49.02,49.24,49.01,49.19,106200.0,33.4749,33.6252,33.4681,33.591,106200.0
2009-12-01 11:10:00,49.19,49.3,49.18,49.3,72100.0,33.591,33.6661,33.5842,33.6661,72100.0
2009-12-01 11:20:00,49.3,49.37,49.27,49.31,53700.0,33.6661,33.7139,33.6457,33.673,53700.0
2009-12-01 11:30:00,49.31,49.42,49.31,49.41,75900.0,33.673,33.7481,33.673,33.7413,75900.0
2009-12-01 11:40:00,49.41,49.42,49.3,49.31,141500.0,33.7413,33.7481,33.6661,33.673,141500.0
2009-12-01 11:50:00,49.31,49.34,49.26,49.26,32200.0,33.673,33.6935,33.6388,33.6388,32200.0
2009-12-01 12:00:00,49.27,49.27,49.22,49.25,46600.0,33.6457,33.6457,33.6115,33.632,46600.0
2009-12-01 12:10:00,49.25,49.27,49.21,49.26,59700.0,33.632,33.6457,33.6047,33.6388,59700.0
2009-12-01 12:20:00,49.26,49.28,49.19,49.19,38300.0,33.6388,33.6525,33.591,33.591,38300.0
2009-12-01 12:30:00,49.2,49.25,49.16,49.17,49300.0,33.5979,33.632,33.5705,33.5774,49300.0
2009-12-01 12:40:00,49.17,49.18,49.13,49.15,39700.0,33.5774,33.5842,33.55,33.5637,39700.0
2009-12-01 12:50:00,49.15,49.15,49.09,49.09,29500.0,33.5637,33.5637,33.5227,33.5227,29500.0
2009-12-01 13:00:00,49.1,49.11,49.09,49.1,29900.0,33.5296,33.5364,33.5227,33.5296,29900.0
2009-12-01 13:10:00,49.09,49.13,49.09,49.1,50700.0,33.5227,33.55,33.5227,33.5296,50700.0
2009-12-01 13:20:00,49.11,49.16,49.05,49.08,87400.0,33.5364,33.5705,33.4954,33.5159,87400.0
2009-12-01 13:30:00,49.08,49.14,49.07,49.11,77000.0,33.5159,33.5569,33.5091,33.5364,77000.0
2009-12-01 13:40:00,49.12,49.12,49.06,49.08,53400.0,33.5432,33.5432,33.5022,33.5159,53400.0
2009-12-01 13:50:00,49.08,49.09,49.03,49.04,54900.0,33.5159,33.5227,33.4818,33.4886,54900.0
2009-12-01 14:00:00,49.05,49.06,49.01,49.01,43400.0,33.4954,33.5022,33.4681,33.4681,43400.0
2009-12-01 14:10:00,49.01,49.02,48.84,48.84,102000.0,33.4681,33.4749,33.352,33.352,102000.0
2009-12-01 14:20:00,48.84,48.87,48.84,48.85,93900.0,33.352,33.3725,33.352,33.3588,93900.0
2009-12-01 14:30:00,48.86,48.88,48.85,48.88,62200.0,33.3657,33.3793,33.3588,33.3793,62200.0
2009-12-01 14:40:00,48.88,48.9,48.78,48.79,115900.0,33.3793,33.393,33.311,33.3179,115900.0
2009-12-01 14:50:00,48.78,48.79,48.61,48.66,193000.0,33.311,33.3179,33.1949,33.2291,193000.0
2009-12-01 15:00:00,48.67,48.67,48.63,48.65,110100.0,33.2359,33.2359,33.2086,33.2223,110100.0
2009-12-01 15:10:00,48.65,48.77,48.63,48.76,142000.0,33.2223,33.3042,33.2086,33.2974,142000.0
2009-12-01 15:20:00,48.76,48.76,48.66,48.69,100700.0,33.2974,33.2974,33.2291,33.2496,100700.0
2009-12-01 15:30:00,48.69,48.74,48.64,48.66,182600.0,33.2496,33.2837,33.2154,33.2291,182600.0
2009-12-01 15:40:00,48.65,48.76,48.65,48.72,165900.0,33.2223,33.2974,33.2223,33.2701,165900.0
2009-12-01 15:50:00,48.72,48.74,48.65,48.72,243100.0,33.2701,33.2837,33.2223,33.2701,243100.0
2009-12-02 09:30:00,48.8,48.95,48.66,48.92,69200.0,33.3247,33.4271,33.2291,33.4066,69200.0
2009-12-02 09:40:00,48.9,48.95,48.63,48.75,41700.0,33.393,33.4271,33.2086,33.2906,41700.0
2009-12-02 09:50:00,48.76,48.99,48.75,48.94,104400.0,33.2974,33.4544,33.2906,33.4203,104400.0
2009-12-02 10:00:00,48.95,49.08,48.95,49.04,69500.0,33.4271,33.5159,33.4271,33.4886,69500.0
2009-12-02 10:10:00,49.04,49.33,49.04,49.23,86600.0,33.4886,33.6866,33.4886,33.6183,86600.0
2009-12-02 10:20:00,49.23,49.25,49.07,49.08,70400.0,33.6183,33.632,33.5091,33.5159,70400.0
2009-12-02 10:30:00,49.08,49.14,48.99,49.01,54100.0,33.5159,33.5569,33.4544,33.4681,54100.0
2009-12-02 10:40:00,49.0,49.04,48.96,49.01,33300.0,33.4613,33.4886,33.434,33.4681,33300.0
2009-12-02 10:50:00,49.01,49.06,48.94,48.96,35200.0,33.4681,33.5022,33.4203,33.434,35200.0
2009-12-02 11:00:00,48.95,48.96,48.83,48.86,46200.0,33.4271,33.434,33.3452,33.3657,46200.0
2009-12-02 11:10:00,48.88,48.88,48.71,48.73,40200.0,33.3793,33.3793,33.2632,33.2769,40200.0
2009-12-02 11:20:00,48.74,48.79,48.69,48.71,37800.0,33.2837,33.3179,33.2496,33.2632,37800.0
2009-12-02 11:30:00,48.71,48.81,48.7,48.75,37200.0,33.2632,33.3315,33.2564,33.2906,37200.0
2009-12-02 11:40:00,48.75,48.77,48.7,48.71,23900.0,33.2906,33.3042,33.2564,33.2632,23900.0
2009-12-02 11:50:00,48.7,48.73,48.64,48.64,32100.0,33.2564,33.2769,33.2154,33.2154,32100.0
2009-12-02 12:00:00,48.65,48.75,48.65,48.72,42700.0,33.2223,33.2906,33.2223,33.2701,42700.0
2009-12-02 12:10:00,48.72,48.77,48.62,48.62,32400.0,33.2701,33.3042,33.2018,33.2018,32400.0
2009-12-02 12:20:00,48.62,48.63,48.5,48.57,63600.0,33.2018,33.2086,33.1198,33.1676,63600.0
2009-12-02 12:30:00,48.57,48.65,48.53,48.61,54500.0,33.1676,33.2223,33.1403,33.1949,54500.0
2009-12-02 12:40:00,48.61,48.65,48.56,48.62,74000.0,33.1949,33.2223,33.1608,33.2018,74000.0
2009-12-02 12:50:00,48.61,48.63,48.56,48.63,36100.0,33.1949,33.2086,33.1608,33.2086,36100.0
2009-12-02 13:00:00,48.63,48.64,48.55,48.63,49800.0,33.2086,33.2154,33.154,33.2086,49800.0
2009-12-02 13:10:00,48.64,48.64,48.55,48.57,31300.0,33.2154,33.2154,33.154,33.1676,31300.0
2009-12-02 13:20:00,48.57,48.59,48.46,48.46,42300.0,33.1676,33.1813,33.0925,33.0925,42300.0
2009-12-02 13:30:00,48.48,48.52,48.44,48.45,48500.0,33.1062,33.1335,33.0789,33.0857,48500.0
2009-12-02 13:40:00,48.45,48.49,48.42,48.46,62800.0,33.0857,33.113,33.0652,33.0925,62800.0
2009-12-02 13:50:00,48.46,48.47,48.43,48.46,46700.0,33.0925,33.0993,33.072,33.0925,46700.0
2009-12-02 14:00:00,48.46,48.51,48.4,48.48,53000.0,33.0925,33.1267,33.0515,33.1062,53000.0
2009-12-02 14:10:00,48.49,48.5,48.39,48.42,35200.0,33.113,33.1198,33.0447,33.0652,35200.0
2009-12-02 14:20:00,48.42,48.52,48.39,48.49,60900.0,33.0652,33.1335,33.0447,33.113,60900.0
2009-12-02 14:30:00,48.5,48.6,48.49,48.54,80600.0,33.1198,33.1881,33.113,33.1471,80600.0
2009-12-02 14:40:00,48.55,48.6,48.48,48.57,57800.0,33.154,33.1881,33.1062,33.1676,57800.0
2009-12-02 14:50:00,48.57,48.61,48.54,48.56,71300.0,33.1676,33.1949,33.1471,33.1608,71300.0
2009-12-02 15:00:00,48.54,48.61,48.54,48.6,82300.0,33.1471,33.1949,33.1471,33.1881,82300.0
2009-12-02 15:10:00,48.59,48.6,48.48,48.54,52700.0,33.1813,33.1881,33.1062,33.1471,52700.0
2009-12-02 15:20:00,48.54,48.6,48.51,48.58,71100.0,33.1471,33.1881,33.1267,33.1745,71100.0
2009-12-02 15:30:00,48.58,48.64,48.55,48.61,101200.0,33.1745,33.2154,33.154,33.1949,101200.0
2009-12-02 15:40:00,48.61,48.87,48.61,48.84,274100.0,33.1949,33.3725,33.1949,33.352,274100.0
2009-12-02 15:50:00,48.84,48.87,48.76,48.76,196400.0,33.352,33.3725,33.2974,33.2974,196400.0
2009-12-03 09:30:00,48.84,49.07,48.82,49.0,58400.0,33.352,33.5091,33.3384,33.4613,58400.0
2009-12-03 09:40:00,49.0,49.17,48.98,49.07,88300.0,33.4613,33.5774,33.4476,33.5091,88300.0
2009-12-03 09:50:00,49.06,49.11,48.9,48.98,141700.0,33.5022,33.5364,33.393,33.4476,141700.0
2009-12-03 10:00:00,48.98,48.98,48.65,48.72,96800.0,33.4476,33.4476,33.2223,33.2701,96800.0
2009-12-03 10:10:00,48.74,48.76,48.5,48.53,39300.0,33.2837,33.2974,33.1198,33.1403,39300.0
2009-12-03 10:20:00,48.51,48.68,48.51,48.65,22300.0,33.1267,33.2428,33.1267,33.2223,22300.0
2009-12-03 10:30:00,48.64,48.65,48.45,48.45,65400.0,33.2154,33.2223,33.0857,33.0857,65400.0
2009-12-03 10:40:00,48.45,48.59,48.38,48.58,74900.0,33.0857,33.1813,33.0379,33.1745,74900.0
2009-12-03 10:50:00,48.58,48.66,48.52,48.66,40800.0,33.1745,33.2291,33.1335,33.2291,40800.0
2009-12-03 11:00:00,48.65,48.69,48.62,48.67,18200.0,33.2223,33.2496,33.2018,33.2359,18200.0
2009-12-03 11:10:00,48.67,48.73,48.59,48.6,22600.0,33.2359,33.2769,33.1813,33.1881,22600.0
2009-12-03 11:20:00,48.6,48.7,48.57,48.64,30300.0,33.1881,33.2564,33.1676,33.2154,30300.0
2009-12-03 11:30:00,48.64,48.7,48.55,48.55,185500.0,33.2154,33.2564,33.154,33.154,185500.0
2009-12-03 11:40:00,48.55,48.68,48.51,48.58,92300.0,33.154,33.2428,33.1267,33.1745,92300.0
2009-12-03 11:50:00,48.57,48.7,48.56,48.65,25600.0,33.1676,33.2564,33.1608,33.2223,25600.0
2009-12-03 12:00:00,48.65,48.7,48.61,48.69,34200.0,33.2223,33.2564,33.1949,33.2496,34200.0
2009-12-03 12:10:00,48.68,48.77,48.67,48.77,23600.0,33.2428,33.3042,33.2359,33.3042,23600.0
2009-12-03 12:20:00,48.77,48.8,48.64,48.66,33900.0,33.3042,33.3247,33.2154,33.2291,33900.0
2009-12-03 12:30:00,48.67,48.74,48.62,48.71,17300.0,33.2359,33.2837,33.2018,33.2632,17300.0
2009-12-03 12:40:00,48.71,48.74,48.69,48.73,10800.0,33.2632,33.2837,33.2496,33.2769,10800.0
2009-12-03 12:50:00,48.74,48.79,48.73,48.78,16900.0,33.2837,33.3179,33.2769,33.311,16900.0
2009-12-03 13:00:00,48.77,48.82,48.75,48.8,25700.0,33.3042,33.3384,33.2906,33.3247,25700.0
2009-12-03 13:10:00,48.8,48.83,48.72,48.81,24200.0,33.3247,33.3452,33.2701,33.3315,24200.0
2009-12-03 13:20:00,48.8,48.83,48.74,48.8,41700.0,33.3247,33.3452,33.2837,33.3247,41700.0
2009-12-03 13:30:00,48.82,48.83,48.75,48.79,42200.0,33.3384,33.3452,33.2906,33.3179,42200.0
2009-12-03 13:40:00,48.78,48.81,48.76,48.78,23100.0,33.311,33.3315,33.2974,33.311,23100.0
2009-12-03 13:50:00,48.78,48.82,48.76,48.81,19400.0,33.311,33.3384,33.2974,33.3315,19400.0
2009-12-03 14:00:00,48.8,48.87,48.72,48.75,40400.0,33.3247,33.3725,33.2701,33.2906,40400.0
2009-12-03 14:10:00,48.76,48.8,48.7,48.7,28600.0,33.2974,33.3247,33.2564,33.2564,28600.0
2009-12-03 14:20:00,48.71,48.8,48.71,48.75,31400.0,33.2632,33.3247,33.2632,33.2906,31400.0
2009-12-03 14:30:00,48.75,48.79,48.73,48.78,22700.0,33.2906,33.3179,33.2769,33.311,22700.0
2009-12-03 14:40:00,48.77,48.83,48.73,48.73,25000.0,33.3042,33.3452,33.2769,33.2769,25000.0
2009-12-03 14:50:00,48.73,48.75,48.66,48.69,43500.0,33.2769,33.2906,33.2291,33.2496,43500.0
2009-12-03 15:00:00,48.66,48.73,48.62,48.73,37600.0,33.2291,33.2769,33.2018,33.2769,37600.0
2009-12-03 15:10:00,48.73,48.78,48.7,48.73,39800.0,33.2769,33.311,33.2564,33.2769,39800.0
2009-12-03 15:20:00,48.72,48.74,48.6,48.62,103700.0,33.2701,33.2837,33.1881,33.2018,103700.0
2009-12-03 15:30:00,48.63,48.68,48.54,48.56,74300.0,33.2086,33.2428,33.1471,33.1608,74300.0
2009-12-03 15:40:00,48.55,48.56,48.32,48.33,191100.0,33.154,33.1608,32.9969,33.0037,191100.0
2009-12-03 15:50:00,48.33,48.41,48.27,48.33,119300.0,33.0037,33.0584,32.9628,33.0037,119300.0
2009-12-04 09:30:00,48.93,49.2,48.81,49.17,74900.0,33.4135,33.5979,33.3315,33.5774,74900.0
2009-12-04 09:40:00,49.2,49.33,49.18,49.24,58800.0,33.5979,33.6866,33.5842,33.6252,58800.0
2009-12-04 09:50:00,49.25,49.25,49.15,49.19,48500.0,33.632,33.632,33.5637,33.591,48500.0
2009-12-04 10:00:00,49.2,49.23,48.99,49.09,93700.0,33.5979,33.6183,33.4544,33.5227,93700.0
2009-12-04 10:10:00,49.09,49.16,49.01,49.1,117400.0,33.5227,33.5705,33.4681,33.5296,117400.0
2009-12-04 10:20:00,49.1,49.25,49.07,49.21,42400.0,33.5296,33.632,33.5091,33.6047,42400.0
2009-12-04 10:30:00,49.21,49.22,49.09,49.18,50200.0,33.6047,33.6115,33.5227,33.5842,50200.0
2009-12-04 10:40:00,49.18,49.19,49.1,49.12,55100.0,33.5842,33.591,33.5296,33.5432,55100.0
2009-12-04 10:50:00,49.11,49.12,48.97,49.04,33100.0,33.5364,33.5432,33.4408,33.4886,33100.0
2009-12-04 11:00:00,49.02,49.06,48.95,49.06,48200.0,33.4749,33.5022,33.4271,33.5022,48200.0
2009-12-04 11:10:00,49.06,49.11,49.03,49.06,46100.0,33.5022,33.5364,33.4818,33.5022,46100.0
2009-12-04 11:20:00,49.06,49.11,48.83,48.83,52600.0,33.5022,33.5364,33.3452,33.3452,52600.0
2009-12-04 11:30:00,48.83,48.83,48.54,48.61,117300.0,33.3452,33.3452,33.1471,33.1949,117300.0
2009-12-04 11:40:00,48.61,48.61,48.04,48.21,201200.0,33.1949,33.1949,32.8057,32.9218,201200.0
2009-12-04 11:50:00,48.21,48.3,48.14,48.24,119500.0,32.9218,32.9833,32.874,32.9423,119500.0
2009-12-04 12:00:00,48.25,48.49,48.23,48.4,51400.0,32.9491,33.113,32.9355,33.0515,51400.0
2009-12-04 12:10:00,48.41,48.46,48.35,48.38,109200.0,33.0584,33.0925,33.0174,33.0379,109200.0
2009-12-04 12:20:00,48.38,48.43,48.33,48.34,74500.0,33.0379,33.072,33.0037,33.0106,74500.0
2009-12-04 12:30:00,48.35,48.46,48.35,48.45,50600.0,33.0174,33.0925,33.0174,33.0857,50600.0
2009-12-04 12:40:00,48.41,48.55,48.41,48.44,33300.0,33.0584,33.154,33.0584,33.0789,33300.0
2009-12-04 12:50:00,48.44,48.48,48.43,48.44,44700.0,33.0789,33.1062,33.072,33.0789,44700.0
2009-12-04 13:00:00,48.44,48.55,48.41,48.51,39100.0,33.0789,33.154,33.0584,33.1267,39100.0
2009-12-04 13:10:00,48.52,48.53,48.37,48.4,49700.0,33.1335,33.1403,33.0311,33.0515,49700.0
2009-12-04 13:20:00,48.4,48.44,48.3,48.3,35000.0,33.0515,33.0789,32.9833,32.9833,35000.0
2009-12-04 13:30:00,48.31,48.37,48.21,48.25,56200.0,32.9901,33.0311,32.9218,32.9491,56200.0
2009-12-04 13:40:00,48.26,48.36,48.24,48.31,43000.0,32.9559,33.0242,32.9423,32.9901,43000.0
2009-12-04 13:50:00,48.31,48.31,48.13,48.17,43200.0,32.9901,32.9901,32.8672,32.8945,43200.0
2009-12-04 14:00:00,48.17,48.21,48.03,48.04,60700.0,32.8945,32.9218,32.7989,32.8057,60700.0
2009-12-04 14:10:00,48.03,48.12,47.98,48.02,91400.0,32.7989,32.8603,32.7647,32.792,91400.0
2009-12-04 14:20:00,48.01,48.07,47.98,48.03,70700.0,32.7852,32.8262,32.7647,32.7989,70700.0
2009-12-04 14:30:00,48.03,48.32,48.03,48.3,69800.0,32.7989,32.9969,32.7989,32.9833,69800.0
2009-12-04 14:40:00,48.3,48.31,48.23,48.23,60600.0,32.9833,32.9901,32.9355,32.9355,60600.0
2009-12-04 14:50:00,48.24,48.38,48.21,48.34,118400.0,32.9423,33.0379,32.9218,33.0106,118400.0
2009-12-04 15:00:00,48.34,48.46,48.28,48.41,85200.0,33.0106,33.0925,32.9696,33.0584,85200.0
2009-12-04 15:10:00,48.42,48.49,48.35,48.42,44600.0,33.0652,33.113,33.0174,33.0652,44600.0
2009-12-04 15:20:00,48.44,48.55,48.41,48.49,93100.0,33.0789,33.154,33.0584,33.113,93100.0
2009-12-04 15:30:00,48.49,48.56,48.36,48.37,120600.0,33.113,33.1608,33.0242,33.0311,120600.0
2009-12-04 15:40:00,48.39,48.6,48.28,48.55,125400.0,33.0447,33.1881,32.9696,33.154,125400.0
2009-12-04 15:50:00,48.54,48.54,48.47,48.52,105400.0,33.1471,33.1471,33.0993,33.1335,105400.0
2009-12-07 09:30:00,48.04,48.2,47.88,48.08,108000.0,32.8057,32.915,32.6964,32.833,108000.0
2009-12-07 09:40:00,48.08,48.36,48.04,48.36,35400.0,32.833,33.0242,32.8057,33.0242,35400.0
2009-12-07 09:50:00,48.39,48.42,48.31,48.37,57600.0,33.0447,33.0652,32.9901,33.0311,57600.0
2009-12-07 10:00:00,48.34,48.42,48.24,48.28,37100.0,33.0106,33.0652,32.9423,32.9696,37100.0
2009-12-07 10:10:00,48.28,48.44,48.27,48.44,29300.0,32.9696,33.0789,32.9628,33.0789,29300.0
2009-12-07 10:20:00,48.43,48.47,48.38,48.46,27800.0,33.072,33.0993,33.0379,33.0925,27800.0
2009-12-07 10:30:00,48.48,48.56,48.46,48.46,35400.0,33.1062,33.1608,33.0925,33.0925,35400.0
2009-12-07 10:40:00,48.47,48.52,48.4,48.49,72400.0,33.0993,33.1335,33.0515,33.113,72400.0
2009-12-07 10:50:00,48.49,48.58,48.47,48.5,69100.0,33.113,33.1745,33.0993,33.1198,69100.0
2009-12-07 11:00:00,48.5,48.55,48.44,48.52,48000.0,33.1198,33.154,33.0789,33.1335,48000.0
2009-12-07 11:10:00,48.52,48.54,48.49,48.51,19300.0,33.1335,33.1471,33.113,33.1267,19300.0
2009-12-07 11:20:00,48.51,48.55,48.48,48.54,18400.0,33.1267,33.154,33.1062,33.1471,18400.0
2009-12-07 11:30:00,48.51,48.58,48.49,48.56,21200.0,33.1267,33.1745,33.113,33.1608,21200.0
2009-12-07 11:40:00,48.56,48.61,48.54,48.54,24600.0,33.1608,33.1949,33.1471,33.1471,24600.0
2009-12-07 11:50:00,48.55,48.6,48.54,48.57,14500.0,33.154,33.1881,33.1471,33.1676,14500.0
2009-12-07 12:00:00,48.57,48.57,48.5,48.53,14700.0,33.1676,33.1676,33.1198,33.1403,14700.0
2009-12-07 12:10:00,48.53,48.57,48.53,48.56,15800.0,33.1403,33.1676,33.1403,33.1608,15800.0
2009-12-07 12:20:00,48.56,48.57,48.55,48.57,16100.0,33.1608,33.1676,33.154,33.1676,16100.0
2009-12-07 12:30:00,48.56,48.67,48.55,48.6,35600.0,33.1608,33.2359,33.154,33.1881,35600.0
2009-12-07 12:40:00,48.6,48.66,48.59,48.59,26100.0,33.1881,33.2291,33.1813,33.1813,26100.0
2009-12-07 12:50:00,48.58,48.61,48.55,48.59,27500.0,33.1745,33.1949,33.154,33.1813,27500.0
2009-12-07 13:00:00,48.57,48.59,48.57,48.59,29400.0,33.1676,33.1813,33.1676,33.1813,29400.0
2009-12-07 13:10:00,48.59,48.64,48.56,48.61,49700.0,33.1813,33.2154,33.1608,33.1949,49700.0
2009-12-07 13:20:00,48.61,48.69,48.6,48.6,33400.0,33.1949,33.2496,33.1881,33.1881,33400.0
2009-12-07 13:30:00,48.62,48.68,48.58,48.58,39700.0,33.2018,33.2428,33.1745,33.1745,39700.0
2009-12-07 13:40:00,48.58,48.58,48.52,48.52,28300.0,33.1745,33.1745,33.1335,33.1335,28300.0
2009-12-07 13:50:00,48.52,48.59,48.5,48.55,53800.0,33.1335,33.1813,33.1198,33.154,53800.0
2009-12-07 14:00:00,48.56,48.56,48.49,48.5,25000.0,33.1608,33.1608,33.113,33.1198,25000.0
2009-12-07 14:10:00,48.5,48.56,48.5,48.52,25100.0,33.1198,33.1608,33.1198,33.1335,25100.0
2009-12-07 14:20:00,48.51,48.54,48.5,48.5,28100.0,33.1267,33.1471,33.1198,33.1198,28100.0
2009-12-07 14:30:00,48.49,48.5,48.4,48.47,154800.0,33.113,33.1198,33.0515,33.0993,154800.0
2009-12-07 14:40:00,48.48,48.51,48.43,48.46,120000.0,33.1062,33.1267,33.072,33.0925,120000.0
2009-12-07 14:50:00,48.46,48.49,48.4,48.46,55700.0,33.0925,33.113,33.0515,33.0925,55700.0
2009-12-07 15:00:00,48.47,48.53,48.44,48.53,85700.0,33.0993,33.1403,33.0789,33.1403,85700.0
2009-12-07 15:10:00,48.53,48.57,48.45,48.48,69300.0,33.1403,33.1676,33.0857,33.1062,69300.0
2009-12-07 15:20:00,48.48,48.52,48.45,48.49,90400.0,33.1062,33.1335,33.0857,33.113,90400.0
2009-12-07 15:30:00,48.5,48.58,48.49,48.51,59800.0,33.1198,33.1745,33.113,33.1267,59800.0
2009-12-07 15:40:00,48.51,48.62,48.49,48.53,119700.0,33.1267,33.2018,33.113,33.1403,119700.0
2009-12-07 15:50:00,48.54,48.57,48.5,48.52,136100.0,33.1471,33.1676,33.1198,33.1335,136100.0
2009-12-08 09:30:00,48.01,48.03,47.49,47.52,91100.0,32.7852,32.7989,32.4301,32.4506,91100.0
2009-12-08 09:40:00,47.52,47.59,47.31,47.4,174900.0,32.4506,32.4984,32.3072,32.3687,174900.0
2009-12-08 09:50:00,47.41,47.56,47.32,47.53,97500.0,32.3755,32.4779,32.314,32.4574,97500.0
2009-12-08 10:00:00,47.54,47.68,47.45,47.6,67100.0,32.4643,32.5599,32.4028,32.5052,67100.0
2009-12-08 10:10:00,47.6,47.66,47.56,47.63,41800.0,32.5052,32.5462,32.4779,32.5257,41800.0
2009-12-08 10:20:00,47.63,47.78,47.62,47.67,41100.0,32.5257,32.6282,32.5189,32.553,41100.0
2009-12-08 10:30:00,47.69,47.7,47.6,47.66,28800.0,32.5667,32.5735,32.5052,32.5462,28800.0
2009-12-08 10:40:00,47.65,47.72,47.57,47.61,15200.0,32.5394,32.5872,32.4848,32.5121,15200.0
2009-12-08 10:50:00,47.59,47.75,47.54,47.73,66200.0,32.4984,32.6077,32.4643,32.594,66200.0
2009-12-08 11:00:00,47.73,47.88,47.69,47.85,32500.0,32.594,32.6964,32.5667,32.676,32500.0
2009-12-08 11:10:00,47.84,47.9,47.74,47.74,45800.0,32.6691,32.7101,32.6008,32.6008,45800.0
2009-12-08 11:20:00,47.75,47.97,47.74,47.97,42600.0,32.6077,32.7579,32.6008,32.7579,42600.0
2009-12-08 11:30:00,47.98,47.98,47.81,47.82,50500.0,32.7647,32.7647,32.6486,32.6555,50500.0
2009-12-08 11:40:00,47.84,47.99,47.84,47.85,39300.0,32.6691,32.7716,32.6691,32.676,39300.0
2009-12-08 11:50:00,47.87,47.89,47.69,47.73,62500.0,32.6896,32.7033,32.5667,32.594,62500.0
2009-12-08 12:00:00,47.73,47.77,47.68,47.77,48600.0,32.594,32.6213,32.5599,32.6213,48600.0
2009-12-08 12:10:00,47.77,47.78,47.61,47.61,175900.0,32.6213,32.6282,32.5121,32.5121,175900.0
2009-12-08 12:20:00,47.61,47.68,47.52,47.54,40400.0,32.5121,32.5599,32.4506,32.4643,40400.0
2009-12-08 12:30:00,47.54,47.58,47.52,47.55,48400.0,32.4643,32.4916,32.4506,32.4711,48400.0
2009-12-08 12:40:00,47.55,47.65,47.52,47.63,33600.0,32.4711,32.5394,32.4506,32.5257,33600.0
2009-12-08 12:50:00,47.63,47.68,47.57,47.68,35700.0,32.5257,32.5599,32.4848,32.5599,35700.0
2009-12-08 13:00:00,47.67,47.72,47.6,47.61,28500.0,32.553,32.5872,32.5052,32.5121,28500.0
2009-12-08 13:10:00,47.61,47.61,47.5,47.52,52300.0,32.5121,32.5121,32.4369,32.4506,52300.0
2009-12-08 13:20:00,47.52,47.53,47.41,47.41,78900.0,32.4506,32.4574,32.3755,32.3755,78900.0
2009-12-08 13:30:00,47.4,47.48,47.4,47.44,131200.0,32.3687,32.4233,32.3687,32.396,131200.0
2009-12-08 13:40:00,47.43,47.56,47.42,47.53,102900.0,32.3891,32.4779,32.3823,32.4574,102900.0
2009-12-08 13:50:00,47.54,47.55,47.48,47.52,21800.0,32.4643,32.4711,32.4233,32.4506,21800.0
2009-12-08 14:00:00,47.51,47.62,47.49,47.61,57200.0,32.4438,32.5189,32.4301,32.5121,57200.0
2009-12-08 14:10:00,47.6,47.61,47.5,47.55,43000.0,32.5052,32.5121,32.4369,32.4711,43000.0
2009-12-08 14:20:00,47.54,47.54,47.44,47.46,37700.0,32.4643,32.4643,32.396,32.4096,37700.0
2009-12-08 14:30:00,47.47,47.55,47.44,47.51,76200.0,32.4165,32.4711,32.396,32.4438,76200.0
2009-12-08 14:40:00,47.5,47.55,47.46,47.51,31800.0,32.4369,32.4711,32.4096,32.4438,31800.0
2009-12-08 14:50:00,47.5,47.5,47.35,47.39,56500.0,32.4369,32.4369,32.3345,32.3618,56500.0
2009-12-08 15:00:00,47.39,47.47,47.39,47.44,102400.0,32.3618,32.4165,32.3618,32.396,102400.0
2009-12-08 15:10:00,47.45,47.49,47.38,47.42,80800.0,32.4028,32.4301,32.355,32.3823,80800.0
2009-12-08 15:20:00,47.42,47.49,47.4,47.48,103500.0,32.3823,32.4301,32.3687,32.4233,103500.0
2009-12-08 15:30:00,47.47,47.49,47.36,47.36,140800.0,32.4165,32.4301,32.3413,32.3413,140800.0
2009-12-08 15:40:00,47.37,47.52,47.37,47.52,140100.0,32.3482,32.4506,32.3482,32.4506,140100.0
2009-12-08 15:50:00,47.52,47.61,47.48,47.57,382000.0,32.4506,32.5121,32.4233,32.4848,382000.0
2009-12-09 09:30:00,47.58,47.58,47.13,47.2,95500.0,32.4916,32.4916,32.1843,32.2321,95500.0
2009-12-09 09:40:00,47.19,47.26,47.0,47.22,179600.0,32.2253,32.2731,32.0955,32.2457,179600.0
2009-12-09 09:50:00,47.21,47.55,47.21,47.53,96100.0,32.2389,32.4711,32.2389,32.4574,96100.0
2009-12-09 10:00:00,47.53,47.59,47.48,47.59,113600.0,32.4574,32.4984,32.4233,32.4984,113600.0
2009-12-09 10:10:00,47.59,47.62,47.49,47.56,120300.0,32.4984,32.5189,32.4301,32.4779,120300.0
2009-12-09 10:20:00,47.57,47.64,47.5,47.64,49000.0,32.4848,32.5326,32.4369,32.5326,49000.0
2009-12-09 10:30:00,47.63,47.68,47.47,47.66,77600.0,32.5257,32.5599,32.4165,32.5462,77600.0
2009-12-09 10:40:00,47.66,48.06,47.66,47.95,170400.0,32.5462,32.8194,32.5462,32.7442,170400.0
2009-12-09 10:50:00,47.96,48.05,47.79,47.8,53700.0,32.7511,32.8125,32.635,32.6418,53700.0
2009-12-09 11:00:00,47.81,47.99,47.81,47.94,46200.0,32.6486,32.7716,32.6486,32.7374,46200.0
2009-12-09 11:10:00,47.93,48.0,47.88,47.97,51200.0,32.7306,32.7784,32.6964,32.7579,51200.0
2009-12-09 11:20:00,47.95,48.01,47.94,47.99,40500.0,32.7442,32.7852,32.7374,32.7716,40500.0
2009-12-09 11:30:00,47.99,48.01,47.84,47.88,47800.0,32.7716,32.7852,32.6691,32.6964,47800.0
2009-12-09 11:40:00,47.88,47.93,47.84,47.87,50600.0,32.6964,32.7306,32.6691,32.6896,50600.0
2009-12-09 11:50:00,47.87,47.93,47.83,47.86,35800.0,32.6896,32.7306,32.6623,32.6828,35800.0
2009-12-09 12:00:00,47.85,47.88,47.8,47.86,40600.0,32.676,32.6964,32.6418,32.6828,40600.0
2009-12-09 12:10:00,47.85,47.9,47.76,47.78,40300.0,32.676,32.7101,32.6145,32.6282,40300.0
2009-12-09 12:20:00,47.76,47.81,47.71,47.76,115000.0,32.6145,32.6486,32.5804,32.6145,115000.0
2009-12-09 12:30:00,47.76,47.78,47.71,47.71,86100.0,32.6145,32.6282,32.5804,32.5804,86100.0
2009-12-09 12:40:00,47.71,47.72,47.57,47.59,147300.0,32.5804,32.5872,32.4848,32.4984,147300.0
2009-12-09 12:50:00,47.59,47.65,47.56,47.57,85500.0,32.4984,32.5394,32.4779,32.4848,85500.0
2009-12-09 13:00:00,47.57,47.57,47.42,47.48,113200.0,32.4848,32.4848,32.3823,32.4233,113200.0
2009-12-09 13:10:00,47.49,47.55,47.47,47.54,38100.0,32.4301,32.4711,32.4165,32.4643,38100.0
2009-12-09 13:20:00,47.53,47.58,47.5,47.53,53300.0,32.4574,32.4916,32.4369,32.4574,53300.0
2009-12-09 13:30:00,47.53,47.6,47.47,47.56,175000.0,32.4574,32.5052,32.4165,32.4779,175000.0
2009-12-09 13:40:00,47.56,47.57,47.45,47.55,34700.0,32.4779,32.4848,32.4028,32.4711,34700.0
2009-12-09 13:50:00,47.56,47.69,47.56,47.65,45100.0,32.4779,32.5667,32.4779,32.5394,45100.0
2009-12-09 14:00:00,47.64,47.81,47.62,47.79,74300.0,32.5326,32.6486,32.5189,32.635,74300.0
2009-12-09 14:10:00,47.79,47.79,47.73,47.74,74500.0,32.635,32.635,32.594,32.6008,74500.0
2009-12-09 14:20:00,47.75,47.76,47.67,47.7,53500.0,32.6077,32.6145,32.553,32.5735,53500.0
2009-12-09 14:30:00,47.7,47.79,47.65,47.73,130100.0,32.5735,32.635,32.5394,32.594,130100.0
2009-12-09 14:40:00,47.74,47.75,47.72,47.74,50100.0,32.6008,32.6077,32.5872,32.6008,50100.0
2009-12-09 14:50:00,47.75,47.75,47.72,47.74,75200.0,32.6077,32.6077,32.5872,32.6008,75200.0
2009-12-09 15:00:00,47.74,47.87,47.74,47.83,124300.0,32.6008,32.6896,32.6008,32.6623,124300.0
2009-12-09 15:10:00,47.84,47.86,47.76,47.8,120300.0,32.6691,32.6828,32.6145,32.6418,120300.0
2009-12-09 15:20:00,47.8,47.9,47.78,47.8,89700.0,32.6418,32.7101,32.6282,32.6418,89700.0
2009-12-09 15:30:00,47.8,47.88,47.76,47.79,158900.0,32.6418,32.6964,32.6145,32.635,158900.0
2009-12-09 15:40:00,47.79,47.85,47.79,47.79,154400.0,32.635,32.676,32.635,32.635,154400.0
2009-12-09 15:50:00,47.79,47.86,47.75,47.81,250600.0,32.635,32.6828,32.6077,32.6486,250600.0
2009-12-10 09:30:00,48.2,48.45,47.75,48.43,65700.0,32.915,33.0857,32.6077,33.072,65700.0
2009-12-10 09:40:00,48.43,48.48,48.22,48.33,53600.0,33.072,33.1062,32.9286,33.0037,53600.0
2009-12-10 09:50:00,48.34,48.36,48.25,48.25,40300.0,33.0106,33.0242,32.9491,32.9491,40300.0
2009-12-10 10:00:00,48.23,48.28,48.11,48.12,92200.0,32.9355,32.9696,32.8535,32.8603,92200.0
2009-12-10 10:10:00,48.12,48.12,47.93,47.99,65900.0,32.8603,32.8603,32.7306,32.7716,65900.0
2009-12-10 10:20:00,47.99,48.1,47.95,48.07,65400.0,32.7716,32.8467,32.7442,32.8262,65400.0
2009-12-10 10:30:00,48.09,48.09,47.97,47.99,43600.0,32.8398,32.8398,32.7579,32.7716,43600.0
2009-12-10 10:40:00,47.99,48.08,47.96,47.99,50700.0,32.7716,32.833,32.7511,32.7716,50700.0
2009-12-10 10:50:00,47.99,48.0,47.93,47.99,18500.0,32.7716,32.7784,32.7306,32.7716,18500.0
2009-12-10 11:00:00,47.98,48.02,47.95,47.95,36700.0,32.7647,32.792,32.7442,32.7442,36700.0
2009-12-10 11:10:00,47.97,48.03,47.94,48.0,54800.0,32.7579,32.7989,32.7374,32.7784,54800.0
2009-12-10 11:20:00,48.0,48.01,47.94,47.96,32400.0,32.7784,32.7852,32.7374,32.7511,32400.0
2009-12-10 11:30:00,47.96,47.98,47.92,47.96,23100.0,32.7511,32.7647,32.7238,32.7511,23100.0
2009-12-10 11:40:00,47.95,47.98,47.92,47.95,37700.0,32.7442,32.7647,32.7238,32.7442,37700.0
2009-12-10 11:50:00,47.94,47.95,47.88,47.94,32600.0,32.7374,32.7442,32.6964,32.7374,32600.0
2009-12-10 12:00:00,47.92,48.06,47.92,47.97,136000.0,32.7238,32.8194,32.7238,32.7579,136000.0
2009-12-10 12:10:00,47.97,48.05,47.94,47.98,49700.0,32.7579,32.8125,32.7374,32.7647,49700.0
2009-12-10 12:20:00,47.97,48.01,47.93,47.99,43000.0,32.7579,32.7852,32.7306,32.7716,43000.0
2009-12-10 12:30:00,47.98,48.04,47.95,48.04,30800.0,32.7647,32.8057,32.7442,32.8057,30800.0
2009-12-10 12:40:00,48.03,48.11,48.01,48.01,43900.0,32.7989,32.8535,32.7852,32.7852,43900.0
2009-12-10 12:50:00,48.02,48.03,47.96,47.99,13700.0,32.792,32.7989,32.7511,32.7716,13700.0
2009-12-10 13:00:00,47.98,48.02,47.89,47.93,36800.0,32.7647,32.792,32.7033,32.7306,36800.0
2009-12-10 13:10:00,47.93,48.0,47.89,47.94,57900.0,32.7306,32.7784,32.7033,32.7374,57900.0
2009-12-10 13:20:00,47.93,47.94,47.85,47.87,28800.0,32.7306,32.7374,32.676,32.6896,28800.0
2009-12-10 13:30:00,47.85,47.93,47.85,47.93,31800.0,32.676,32.7306,32.676,32.7306,31800.0
2009-12-10 13:40:00,47.92,47.95,47.88,47.91,30100.0,32.7238,32.7442,32.6964,32.7169,30100.0
2009-12-10 13:50:00,47.9,47.96,47.86,47.96,22800.0,32.7101,32.7511,32.6828,32.7511,22800.0
2009-12-10 14:00:00,47.95,47.97,47.9,47.92,39200.0,32.7442,32.7579,32.7101,32.7238,39200.0
2009-12-10 14:10:00,47.92,47.98,47.87,47.98,27800.0,32.7238,32.7647,32.6896,32.7647,27800.0
2009-12-10 14:20:00,47.97,48.01,47.93,47.98,47400.0,32.7579,32.7852,32.7306,32.7647,47400.0
2009-12-10 14:30:00,47.97,47.99,47.91,47.92,41700.0,32.7579,32.7716,32.7169,32.7238,41700.0
2009-12-10 14:40:00,47.91,47.92,47.84,47.85,47100.0,32.7169,32.7238,32.6691,32.676,47100.0
2009-12-10 14:50:00,47.85,47.88,47.85,47.85,24700.0,32.676,32.6964,32.676,32.676,24700.0
2009-12-10 15:00:00,47.85,47.86,47.72,47.74,90800.0,32.676,32.6828,32.5872,32.6008,90800.0
2009-12-10 15:10:00,47.74,47.76,47.7,47.7,92600.0,32.6008,32.6145,32.5735,32.5735,92600.0
2009-12-10 15:20:00,47.7,47.71,47.54,47.6,158600.0,32.5735,32.5804,32.4643,32.5052,158600.0
2009-12-10 15:30:00,47.6,47.72,47.59,47.72,146100.0,32.5052,32.5872,32.4984,32.5872,146100.0
2009-12-10 15:40:00,47.71,47.76,47.69,47.76,123700.0,32.5804,32.6145,32.5667,32.6145,123700.0
2009-12-10 15:50:00,47.76,47.8,47.72,47.77,203200.0,32.6145,32.6418,32.5872,32.6213,203200.0
2009-12-11 09:30:00,47.73,48.24,47.11,47.18,419000.0,32.594,32.9423,32.1706,32.2184,419000.0
2009-12-11 09:40:00,47.18,47.57,47.13,47.5,252400.0,32.2184,32.4848,32.1843,32.4369,252400.0
2009-12-11 09:50:00,47.5,47.66,47.47,47.59,217000.0,32.4369,32.5462,32.4165,32.4984,217000.0
2009-12-11 10:00:00,47.57,47.81,47.53,47.69,179100.0,32.4848,32.6486,32.4574,32.5667,179100.0
2009-12-11 10:10:00,47.71,47.85,47.59,47.68,103000.0,32.5804,32.676,32.4984,32.5599,103000.0
2009-12-11 10:20:00,47.69,47.73,47.51,47.51,106700.0,32.5667,32.594,32.4438,32.4438,106700.0
2009-12-11 10:30:00,47.51,47.59,47.5,47.58,123000.0,32.4438,32.4984,32.4369,32.4916,123000.0
2009-12-11 10:40:00,47.58,47.67,47.53,47.63,50900.0,32.4916,32.553,32.4574,32.5257,50900.0
2009-12-11 10:50:00,47.63,47.86,47.62,47.79,108400.0,32.5257,32.6828,32.5189,32.635,108400.0
2009-12-11 11:00:00,47.79,47.79,47.71,47.75,38000.0,32.635,32.635,32.5804,32.6077,38000.0
2009-12-11 11:10:00,47.75,47.83,47.72,47.72,24500.0,32.6077,32.6623,32.5872,32.5872,24500.0
2009-12-11 11:20:00,47.72,47.75,47.51,47.51,98500.0,32.5872,32.6077,32.4438,32.4438,98500.0
2009-12-11 11:30:00,47.52,47.61,47.47,47.59,47000.0,32.4506,32.5121,32.4165,32.4984,47000.0
2009-12-11 11:40:00,47.59,47.6,47.37,47.49,60400.0,32.4984,32.5052,32.3482,32.4301,60400.0
2009-12-11 11:50:00,47.49,47.54,47.43,47.51,52900.0,32.4301,32.4643,32.3891,32.4438,52900.0
2009-12-11 12:00:00,47.52,47.67,47.5,47.67,45700.0,32.4506,32.553,32.4369,32.553,45700.0
2009-12-11 12:10:00,47.68,47.84,47.68,47.8,66600.0,32.5599,32.6691,32.5599,32.6418,66600.0
2009-12-11 12:20:00,47.81,47.89,47.8,47.82,53700.0,32.6486,32.7033,32.6418,32.6555,53700.0
2009-12-11 12:30:00,47.82,47.91,47.81,47.9,27500.0,32.6555,32.7169,32.6486,32.7101,27500.0
2009-12-11 12:40:00,47.89,47.92,47.84,47.86,20700.0,32.7033,32.7238,32.6691,32.6828,20700.0
2009-12-11 12:50:00,47.85,48.0,47.84,48.0,21700.0,32.676,32.7784,32.6691,32.7784,21700.0
2009-12-11 13:00:00,48.0,48.03,47.92,47.96,27700.0,32.7784,32.7989,32.7238,32.7511,27700.0
2009-12-11 13:10:00,47.97,48.0,47.94,47.96,36000.0,32.7579,32.7784,32.7374,32.7511,36000.0
2009-12-11 13:20:00,47.98,48.03,47.96,48.01,23100.0,32.7647,32.7989,32.7511,32.7852,23100.0
2009-12-11 13:30:00,48.0,48.07,47.98,48.06,27500.0,32.7784,32.8262,32.7647,32.8194,27500.0
2009-12-11 13:40:00,48.06,48.11,48.05,48.09,51900.0,32.8194,32.8535,32.8125,32.8398,51900.0
2009-12-11 13:50:00,48.08,48.11,48.06,48.07,33900.0,32.833,32.8535,32.8194,32.8262,33900.0
2009-12-11 14:00:00,48.08,48.22,48.07,48.18,41900.0,32.833,32.9286,32.8262,32.9013,41900.0
2009-12-11 14:10:00,48.18,48.21,48.17,48.2,24800.0,32.9013,32.9218,32.8945,32.915,24800.0
2009-12-11 14:20:00,48.21,48.29,48.19,48.19,115000.0,32.9218,32.9764,32.9081,32.9081,115000.0
2009-12-11 14:30:00,48.19,48.19,48.14,48.15,33600.0,32.9081,32.9081,32.874,32.8808,33600.0
2009-12-11 14:40:00,48.14,48.22,48.1,48.15,79600.0,32.874,32.9286,32.8467,32.8808,79600.0
2009-12-11 14:50:00,48.14,48.16,48.04,48.04,49800.0,32.874,32.8877,32.8057,32.8057,49800.0
2009-12-11 15:00:00,48.04,48.1,48.03,48.07,34800.0,32.8057,32.8467,32.7989,32.8262,34800.0
2009-12-11 15:10:00,48.07,48.07,47.99,48.02,69800.0,32.8262,32.8262,32.7716,32.792,69800.0
2009-12-11 15:20:00,48.02,48.11,47.99,48.1,77800.0,32.792,32.8535,32.7716,32.8467,77800.0
2009-12-11 15:30:00,48.11,48.13,48.03,48.03,90000.0,32.8535,32.8672,32.7989,32.7989,90000.0
2009-12-11 15:40:00,48.02,48.03,47.93,47.96,99500.0,32.792,32.7989,32.7306,32.7511,99500.0
2009-12-11 15:50:00,47.96,48.0,47.93,48.0,138500.0,32.7511,32.7784,32.7306,32.7784,138500.0
2009-12-14 09:30:00,49.36,49.44,48.9,49.01,223700.0,33.7071,33.7617,33.393,33.4681,223700.0
2009-12-14 09:40:00,49.01,49.14,48.97,49.13,118000.0,33.4681,33.5569,33.4408,33.55,118000.0
2009-12-14 09:50:00,49.11,49.19,49.02,49.03,203700.0,33.5364,33.591,33.4749,33.4818,203700.0
2009-12-14 10:00:00,49.03,49.06,48.84,48.87,203900.0,33.4818,33.5022,33.352,33.3725,203900.0
2009-12-14 10:10:00,48.87,49.03,48.86,48.95,122100.0,33.3725,33.4818,33.3657,33.4271,122100.0
2009-12-14 10:20:00,48.95,49.06,48.95,48.99,101000.0,33.4271,33.5022,33.4271,33.4544,101000.0
2009-12-14 10:30:00,48.98,49.0,48.91,48.95,80800.0,33.4476,33.4613,33.3998,33.4271,80800.0
2009-12-14 10:40:00,48.94,48.99,48.86,48.99,53900.0,33.4203,33.4544,33.3657,33.4544,53900.0
2009-12-14 10:50:00,48.98,49.08,48.98,49.01,82200.0,33.4476,33.5159,33.4476,33.4681,82200.0
2009-12-14 11:00:00,49.01,49.07,48.99,49.0,87500.0,33.4681,33.5091,33.4544,33.4613,87500.0
2009-12-14 11:10:00,49.01,49.05,48.98,49.0,80700.0,33.4681,33.4954,33.4476,33.4613,80700.0
2009-12-14 11:20:00,49.01,49.05,48.94,48.98,109900.0,33.4681,33.4954,33.4203,33.4476,109900.0
2009-12-14 11:30:00,48.98,49.05,48.91,49.02,83700.0,33.4476,33.4954,33.3998,33.4749,83700.0
2009-12-14 11:40:00,49.03,49.03,48.98,48.99,118500.0,33.4818,33.4818,33.4476,33.4544,118500.0
2009-12-14 11:50:00,48.98,49.02,48.96,49.0,62300.0,33.4476,33.4749,33.434,33.4613,62300.0
2009-12-14 12:00:00,49.0,49.0,48.98,48.99,36200.0,33.4613,33.4613,33.4476,33.4544,36200.0
2009-12-14 12:10:00,48.99,49.0,48.97,48.99,44100.0,33.4544,33.4613,33.4408,33.4544,44100.0
2009-12-14 12:20:00,48.99,49.0,48.99,49.0,33300.0,33.4544,33.4613,33.4544,33.4613,33300.0
2009-12-14 12:30:00,49.0,49.01,48.99,49.0,38400.0,33.4613,33.4681,33.4544,33.4613,38400.0
2009-12-14 12:40:00,49.0,49.11,49.0,49.1,65300.0,33.4613,33.5364,33.4613,33.5296,65300.0
2009-12-14 12:50:00,49.1,49.11,49.04,49.04,94100.0,33.5296,33.5364,33.4886,33.4886,94100.0
2009-12-14 13:00:00,49.04,49.25,49.03,49.09,136900.0,33.4886,33.632,33.4818,33.5227,136900.0
2009-12-14 13:10:00,49.1,49.11,49.08,49.11,52300.0,33.5296,33.5364,33.5159,33.5364,52300.0
2009-12-14 13:20:00,49.11,49.18,49.11,49.16,36200.0,33.5364,33.5842,33.5364,33.5705,36200.0
2009-12-14 13:30:00,49.15,49.19,49.11,49.14,47300.0,33.5637,33.591,33.5364,33.5569,47300.0
2009-12-14 13:40:00,49.14,49.18,49.09,49.16,51100.0,33.5569,33.5842,33.5227,33.5705,51100.0
2009-12-14 13:50:00,49.16,49.25,49.15,49.24,32800.0,33.5705,33.632,33.5637,33.6252,32800.0
2009-12-14 14:00:00,49.24,49.29,49.23,49.29,30600.0,33.6252,33.6593,33.6183,33.6593,30600.0
2009-12-14 14:10:00,49.28,49.28,49.22,49.26,41000.0,33.6525,33.6525,33.6115,33.6388,41000.0
2009-12-14 14:20:00,49.27,49.3,49.26,49.29,19400.0,33.6457,33.6661,33.6388,33.6593,19400.0
2009-12-14 14:30:00,49.29,49.38,49.28,49.38,42700.0,33.6593,33.7208,33.6525,33.7208,42700.0
2009-12-14 14:40:00,49.37,49.38,49.3,49.31,104200.0,33.7139,33.7208,33.6661,33.673,104200.0
2009-12-14 14:50:00,49.3,49.37,49.3,49.35,82200.0,33.6661,33.7139,33.6661,33.7003,82200.0
2009-12-14 15:00:00,49.35,49.35,49.3,49.32,54800.0,33.7003,33.7003,33.6661,33.6798,54800.0
2009-12-14 15:10:00,49.31,49.32,49.23,49.24,96700.0,33.673,33.6798,33.6183,33.6252,96700.0
2009-12-14 15:20:00,49.24,49.24,49.15,49.23,110500.0,33.6252,33.6252,33.5637,33.6183,110500.0
2009-12-14 15:30:00,49.23,49.25,49.23,49.24,75600.0,33.6183,33.632,33.6183,33.6252,75600.0
2009-12-14 15:40:00,49.24,49.29,49.22,49.29,119200.0,33.6252,33.6593,33.6115,33.6593,119200.0
2009-12-14 15:50:00,49.28,49.31,49.27,49.28,243300.0,33.6525,33.673,33.6457,33.6525,243300.0
2009-12-15 09:30:00,49.06,49.21,48.78,48.79,79000.0,33.5022,33.6047,33.311,33.3179,79000.0
2009-12-15 09:40:00,48.77,48.93,48.74,48.83,81500.0,33.3042,33.4135,33.2837,33.3452,81500.0
2009-12-15 09:50:00,48.84,48.89,48.79,48.82,55200.0,33.352,33.3862,33.3179,33.3384,55200.0
2009-12-15 10:00:00,48.82,48.88,48.8,48.83,58400.0,33.3384,33.3793,33.3247,33.3452,58400.0
2009-12-15 10:10:00,48.83,48.95,48.82,48.9,44100.0,33.3452,33.4271,33.3384,33.393,44100.0
2009-12-15 10:20:00,48.9,48.97,48.9,48.97,58400.0,33.393,33.4408,33.393,33.4408,58400.0
2009-12-15 10:30:00,48.97,49.05,48.96,49.01,75300.0,33.4408,33.4954,33.434,33.4681,75300.0
2009-12-15 10:40:00,49.01,49.14,48.97,49.12,123300.0,33.4681,33.5569,33.4408,33.5432,123300.0
2009-12-15 10:50:00,49.13,49.19,49.08,49.08,57500.0,33.55,33.591,33.5159,33.5159,57500.0
2009-12-15 11:00:00,49.08,49.1,49.07,49.1,47200.0,33.5159,33.5296,33.5091,33.5296,47200.0
2009-12-15 11:10:00,49.1,49.11,49.04,49.08,43600.0,33.5296,33.5364,33.4886,33.5159,43600.0
2009-12-15 11:20:00,49.06,49.16,49.06,49.16,32600.0,33.5022,33.5705,33.5022,33.5705,32600.0
2009-12-15 11:30:00,49.15,49.17,49.11,49.17,31500.0,33.5637,33.5774,33.5364,33.5774,31500.0
2009-12-15 11:40:00,49.17,49.18,49.07,49.09,53200.0,33.5774,33.5842,33.5091,33.5227,53200.0
2009-12-15 11:50:00,49.09,49.09,49.04,49.06,60500.0,33.5227,33.5227,33.4886,33.5022,60500.0
2009-12-15 12:00:00,49.06,49.09,49.06,49.08,19100.0,33.5022,33.5227,33.5022,33.5159,19100.0
2009-12-15 12:10:00,49.08,49.09,49.0,49.0,30500.0,33.5159,33.5227,33.4613,33.4613,30500.0
2009-12-15 12:20:00,49.0,49.05,49.0,49.04,30700.0,33.4613,33.4954,33.4613,33.4886,30700.0
2009-12-15 12:30:00,49.04,49.05,48.99,48.99,29500.0,33.4886,33.4954,33.4544,33.4544,29500.0
2009-12-15 12:40:00,48.99,49.0,48.91,48.92,41500.0,33.4544,33.4613,33.3998,33.4066,41500.0
2009-12-15 12:50:00,48.92,49.0,48.9,48.98,47700.0,33.4066,33.4613,33.393,33.4476,47700.0
2009-12-15 13:00:00,48.98,49.06,48.96,49.03,44900.0,33.4476,33.5022,33.434,33.4818,44900.0
2009-12-15 13:10:00,49.03,49.11,49.03,49.06,24600.0,33.4818,33.5364,33.4818,33.5022,24600.0
2009-12-15 13:20:00,49.04,49.05,48.99,49.0,20300.0,33.4886,33.4954,33.4544,33.4613,20300.0
2009-12-15 13:30:00,49.0,49.04,48.99,49.02,39900.0,33.4613,33.4886,33.4544,33.4749,39900.0
2009-12-15 13:40:00,49.03,49.08,49.01,49.03,49100.0,33.4818,33.5159,33.4681,33.4818,49100.0
2009-12-15 13:50:00,49.03,49.13,49.03,49.13,20300.0,33.4818,33.55,33.4818,33.55,20300.0
2009-12-15 14:00:00,49.13,49.19,49.11,49.15,37100.0,33.55,33.591,33.5364,33.5637,37100.0
2009-12-15 14:10:00,49.15,49.17,49.12,49.14,25200.0,33.5637,33.5774,33.5432,33.5569,25200.0
2009-12-15 14:20:00,49.15,49.19,49.12,49.19,48700.0,33.5637,33.591,33.5432,33.591,48700.0
2009-12-15 14:30:00,49.19,49.22,49.15,49.16,44100.0,33.591,33.6115,33.5637,33.5705,44100.0
2009-12-15 14:40:00,49.17,49.19,49.16,49.18,33000.0,33.5774,33.591,33.5705,33.5842,33000.0
2009-12-15 14:50:00,49.18,49.18,49.09,49.17,69700.0,33.5842,33.5842,33.5227,33.5774,69700.0
2009-12-15 15:00:00,49.16,49.21,49.12,49.15,81000.0,33.5705,33.6047,33.5432,33.5637,81000.0
2009-12-15 15:10:00,49.16,49.16,49.03,49.04,73600.0,33.5705,33.5705,33.4818,33.4886,73600.0
2009-12-15 15:20:00,49.03,49.04,48.95,48.97,76800.0,33.4818,33.4886,33.4271,33.4408,76800.0
2009-12-15 15:30:00,48.97,48.97,48.83,48.87,92700.0,33.4408,33.4408,33.3452,33.3725,92700.0
2009-12-15 15:40:00,48.87,48.88,48.74,48.83,113700.0,33.3725,33.3793,33.2837,33.3452,113700.0
2009-12-15 15:50:00,48.83,48.93,48.82,48.92,191400.0,33.3452,33.4135,33.3384,33.4066,191400.0
2009-12-16 09:30:00,49.01,49.01,48.72,48.72,50200.0,33.4681,33.4681,33.2701,33.2701,50200.0
2009-12-16 09:40:00,48.75,48.89,48.71,48.81,72600.0,33.2906,33.3862,33.2632,33.3315,72600.0
2009-12-16 09:50:00,48.81,48.87,48.78,48.87,89600.0,33.3315,33.3725,33.311,33.3725,89600.0
2009-12-16 10:00:00,48.88,49.03,48.88,48.9,84300.0,33.3793,33.4818,33.3793,33.393,84300.0
2009-12-16 10:10:00,48.9,48.9,48.77,48.79,35900.0,33.393,33.393,33.3042,33.3179,35900.0
2009-12-16 10:20:00,48.78,48.81,48.72,48.81,21600.0,33.311,33.3315,33.2701,33.3315,21600.0
2009-12-16 10:30:00,48.81,48.92,48.8,48.81,41000.0,33.3315,33.4066,33.3247,33.3315,41000.0
2009-12-16 10:40:00,48.81,48.86,48.81,48.86,22900.0,33.3315,33.3657,33.3315,33.3657,22900.0
2009-12-16 10:50:00,48.86,48.88,48.78,48.78,44900.0,33.3657,33.3793,33.311,33.311,44900.0
2009-12-16 11:00:00,48.79,48.81,48.72,48.79,44100.0,33.3179,33.3315,33.2701,33.3179,44100.0
2009-12-16 11:10:00,48.8,48.82,48.79,48.81,19100.0,33.3247,33.3384,33.3179,33.3315,19100.0
2009-12-16 11:20:00,48.8,48.92,48.8,48.88,36300.0,33.3247,33.4066,33.3247,33.3793,36300.0
2009-12-16 11:30:00,48.88,48.97,48.86,48.88,43100.0,33.3793,33.4408,33.3657,33.3793,43100.0
2009-12-16 11:40:00,48.9,48.92,48.86,48.89,30300.0,33.393,33.4066,33.3657,33.3862,30300.0
2009-12-16 11:50:00,48.89,48.93,48.87,48.92,31900.0,33.3862,33.4135,33.3725,33.4066,31900.0
2009-12-16 12:00:00,48.92,49.02,48.91,48.99,105300.0,33.4066,33.4749,33.3998,33.4544,105300.0
2009-12-16 12:10:00,49.0,49.0,48.94,48.95,12400.0,33.4613,33.4613,33.4203,33.4271,12400.0
2009-12-16 12:20:00,48.96,48.99,48.9,48.96,28600.0,33.434,33.4544,33.393,33.434,28600.0
2009-12-16 12:30:00,48.96,48.99,48.93,48.94,24700.0,33.434,33.4544,33.4135,33.4203,24700.0
2009-12-16 12:40:00,48.95,48.96,48.89,48.89,22100.0,33.4271,33.434,33.3862,33.3862,22100.0
2009-12-16 12:50:00,48.9,48.9,48.84,48.85,37400.0,33.393,33.393,33.352,33.3588,37400.0
2009-12-16 13:00:00,48.85,48.86,48.82,48.85,27300.0,33.3588,33.3657,33.3384,33.3588,27300.0
2009-12-16 13:10:00,48.86,48.9,48.84,48.87,12500.0,33.3657,33.393,33.352,33.3725,12500.0
2009-12-16 13:20:00,48.87,48.91,48.87,48.9,16600.0,33.3725,33.3998,33.3725,33.393,16600.0
2009-12-16 13:30:00,48.9,48.91,48.86,48.86,16100.0,33.393,33.3998,33.3657,33.3657,16100.0
2009-12-16 13:40:00,48.86,48.86,48.81,48.84,26600.0,33.3657,33.3657,33.3315,33.352,26600.0
2009-12-16 13:50:00,48.84,48.84,48.76,48.76,24500.0,33.352,33.352,33.2974,33.2974,24500.0
2009-12-16 14:00:00,48.76,48.78,48.74,48.78,24600.0,33.2974,33.311,33.2837,33.311,24600.0
2009-12-16 14:10:00,48.78,48.96,48.77,48.9,39500.0,33.311,33.434,33.3042,33.393,39500.0
2009-12-16 14:20:00,48.92,48.92,48.7,48.78,158300.0,33.4066,33.4066,33.2564,33.311,158300.0
2009-12-16 14:30:00,48.78,48.78,48.61,48.65,62300.0,33.311,33.311,33.1949,33.2223,62300.0
2009-12-16 14:40:00,48.66,48.66,48.54,48.54,55400.0,33.2291,33.2291,33.1471,33.1471,55400.0
2009-12-16 14:50:00,48.54,48.58,48.51,48.55,38400.0,33.1471,33.1745,33.1267,33.154,38400.0
2009-12-16 15:00:00,48.55,48.57,48.47,48.53,63900.0,33.154,33.1676,33.0993,33.1403,63900.0
2009-12-16 15:10:00,48.53,48.55,48.46,48.52,59100.0,33.1403,33.154,33.0925,33.1335,59100.0
2009-12-16 15:20:00,48.52,48.58,48.38,48.38,80200.0,33.1335,33.1745,33.0379,33.0379,80200.0
2009-12-16 15:30:00,48.38,48.52,48.38,48.51,99000.0,33.0379,33.1335,33.0379,33.1267,99000.0
2009-12-16 15:40:00,48.51,48.51,48.42,48.46,128300.0,33.1267,33.1267,33.0652,33.0925,128300.0
2009-12-16 15:50:00,48.47,48.54,48.43,48.48,323800.0,33.0993,33.1471,33.072,33.1062,323800.0
2009-12-17 09:30:00,48.18,48.26,47.92,48.23,102100.0,32.9013,32.9559,32.7238,32.9355,102100.0
2009-12-17 09:40:00,48.23,48.31,48.13,48.22,55600.0,32.9355,32.9901,32.8672,32.9286,55600.0
2009-12-17 09:50:00,48.2,48.22,48.05,48.06,77200.0,32.915,32.9286,32.8125,32.8194,77200.0
2009-12-17 10:00:00,48.06,48.2,48.05,48.09,68700.0,32.8194,32.915,32.8125,32.8398,68700.0
2009-12-17 10:10:00,48.09,48.19,48.09,48.12,42800.0,32.8398,32.9081,32.8398,32.8603,42800.0
2009-12-17 10:20:00,48.13,48.19,48.1,48.13,50800.0,32.8672,32.9081,32.8467,32.8672,50800.0
2009-12-17 10:30:00,48.15,48.19,48.09,48.11,83800.0,32.8808,32.9081,32.8398,32.8535,83800.0
2009-12-17 10:40:00,48.1,48.19,48.07,48.15,49800.0,32.8467,32.9081,32.8262,32.8808,49800.0
2009-12-17 10:50:00,48.14,48.32,48.11,48.29,73600.0,32.874,32.9969,32.8535,32.9764,73600.0
2009-12-17 11:00:00,48.29,48.4,48.28,48.35,55000.0,32.9764,33.0515,32.9696,33.0174,55000.0
2009-12-17 11:10:00,48.34,48.39,48.31,48.39,50700.0,33.0106,33.0447,32.9901,33.0447,50700.0
2009-12-17 11:20:00,48.39,48.41,48.31,48.33,62700.0,33.0447,33.0584,32.9901,33.0037,62700.0
2009-12-17 11:30:00,48.33,48.34,48.05,48.06,162800.0,33.0037,33.0106,32.8125,32.8194,162800.0
2009-12-17 11:40:00,48.06,48.07,47.88,47.96,284000.0,32.8194,32.8262,32.6964,32.7511,284000.0
2009-12-17 11:50:00,47.99,48.0,47.93,47.98,65200.0,32.7716,32.7784,32.7306,32.7647,65200.0
2009-12-17 12:00:00,47.98,48.0,47.96,48.0,53100.0,32.7647,32.7784,32.7511,32.7784,53100.0
2009-12-17 12:10:00,47.99,48.0,47.99,47.99,38800.0,32.7716,32.7784,32.7716,32.7716,38800.0
2009-12-17 12:20:00,48.0,48.0,47.94,47.99,53800.0,32.7784,32.7784,32.7374,32.7716,53800.0
2009-12-17 12:30:00,47.99,48.0,47.92,47.98,51700.0,32.7716,32.7784,32.7238,32.7647,51700.0
2009-12-17 12:40:00,47.99,47.99,47.8,47.84,513500.0,32.7716,32.7716,32.6418,32.6691,513500.0
2009-12-17 12:50:00,47.84,47.86,47.77,47.86,141700.0,32.6691,32.6828,32.6213,32.6828,141700.0
2009-12-17 13:00:00,47.84,47.86,47.76,47.78,94300.0,32.6691,32.6828,32.6145,32.6282,94300.0
2009-12-17 13:10:00,47.78,47.8,47.76,47.78,87400.0,32.6282,32.6418,32.6145,32.6282,87400.0
2009-12-17 13:20:00,47.78,47.79,47.76,47.77,80000.0,32.6282,32.635,32.6145,32.6213,80000.0
2009-12-17 13:30:00,47.78,47.83,47.76,47.76,49600.0,32.6282,32.6623,32.6145,32.6145,49600.0
2009-12-17 13:40:00,47.76,47.77,47.67,47.67,75200.0,32.6145,32.6213,32.553,32.553,75200.0
2009-12-17 13:50:00,47.67,47.74,47.66,47.73,84100.0,32.553,32.6008,32.5462,32.594,84100.0
2009-12-17 14:00:00,47.73,47.79,47.71,47.73,91600.0,32.594,32.635,32.5804,32.594,91600.0
2009-12-17 14:10:00,47.73,47.77,47.69,47.72,95500.0,32.594,32.6213,32.5667,32.5872,95500.0
2009-12-17 14:20:00,47.72,47.81,47.68,47.77,101600.0,32.5872,32.6486,32.5599,32.6213,101600.0
2009-12-17 14:30:00,47.78,47.88,47.78,47.85,96000.0,32.6282,32.6964,32.6282,32.676,96000.0
2009-12-17 14:40:00,47.85,47.87,47.75,47.78,69400.0,32.676,32.6896,32.6077,32.6282,69400.0
2009-12-17 14:50:00,47.78,47.79,47.74,47.78,59000.0,32.6282,32.635,32.6008,32.6282,59000.0
2009-12-17 15:00:00,47.77,47.8,47.74,47.76,89100.0,32.6213,32.6418,32.6008,32.6145,89100.0
2009-12-17 15:10:00,47.76,47.77,47.66,47.73,57000.0,32.6145,32.6213,32.5462,32.594,57000.0
2009-12-17 15:20:00,47.73,47.73,47.66,47.66,51200.0,32.594,32.594,32.5462,32.5462,51200.0
2009-12-17 15:30:00,47.66,47.72,47.66,47.68,133700.0,32.5462,32.5872,32.5462,32.5599,133700.0
2009-12-17 15:40:00,47.68,47.72,47.66,47.69,199500.0,32.5599,32.5872,32.5462,32.5667,199500.0
2009-12-17 15:50:00,47.69,47.69,47.61,47.61,218500.0,32.5667,32.5667,32.5121,32.5121,218500.0
2009-12-18 09:30:00,47.68,47.9,47.54,47.65,641600.0,32.5599,32.7101,32.4643,32.5394,641600.0
2009-12-18 09:40:00,47.67,47.89,47.62,47.84,81500.0,32.553,32.7033,32.5189,32.6691,81500.0
2009-12-18 09:50:00,47.82,47.83,47.62,47.63,61700.0,32.6555,32.6623,32.5189,32.5257,61700.0
2009-12-18 10:00:00,47.64,47.81,47.63,47.7,73600.0,32.5326,32.6486,32.5257,32.5735,73600.0
2009-12-18 10:10:00,47.7,47.74,47.63,47.67,50900.0,32.5735,32.6008,32.5257,32.553,50900.0
2009-12-18 10:20:00,47.67,47.71,47.63,47.71,70200.0,32.553,32.5804,32.5257,32.5804,70200.0
2009-12-18 10:30:00,47.71,47.71,47.6,47.69,71100.0,32.5804,32.5804,32.5052,32.5667,71100.0
2009-12-18 10:40:00,47.69,47.7,47.58,47.59,42700.0,32.5667,32.5735,32.4916,32.4984,42700.0
2009-12-18 10:50:00,47.59,47.61,47.5,47.57,41800.0,32.4984,32.5121,32.4369,32.4848,41800.0
2009-12-18 11:00:00,47.57,47.59,47.48,47.48,37100.0,32.4848,32.4984,32.4233,32.4233,37100.0
2009-12-18 11:10:00,47.48,47.51,47.31,47.45,64300.0,32.4233,32.4438,32.3072,32.4028,64300.0
2009-12-18 11:20:00,47.45,47.51,47.41,47.43,31700.0,32.4028,32.4438,32.3755,32.3891,31700.0
2009-12-18 11:30:00,47.4,47.42,47.34,47.37,32100.0,32.3687,32.3823,32.3277,32.3482,32100.0
2009-12-18 11:40:00,47.36,47.43,47.35,47.39,24500.0,32.3413,32.3891,32.3345,32.3618,24500.0
2009-12-18 11:50:00,47.41,47.51,47.38,47.43,55200.0,32.3755,32.4438,32.355,32.3891,55200.0
2009-12-18 12:00:00,47.43,47.48,47.36,47.48,35700.0,32.3891,32.4233,32.3413,32.4233,35700.0
2009-12-18 12:10:00,47.49,47.5,47.41,47.45,29600.0,32.4301,32.4369,32.3755,32.4028,29600.0
2009-12-18 12:20:00,47.46,47.57,47.45,47.5,17700.0,32.4096,32.4848,32.4028,32.4369,17700.0
2009-12-18 12:30:00,47.49,47.52,47.46,47.51,23800.0,32.4301,32.4506,32.4096,32.4438,23800.0
2009-12-18 12:40:00,47.51,47.53,47.46,47.5,21700.0,32.4438,32.4574,32.4096,32.4369,21700.0
2009-12-18 12:50:00,47.5,47.59,47.5,47.53,20800.0,32.4369,32.4984,32.4369,32.4574,20800.0
2009-12-18 13:00:00,47.53,47.56,47.48,47.56,17500.0,32.4574,32.4779,32.4233,32.4779,17500.0
2009-12-18 13:10:00,47.56,47.64,47.56,47.63,45300.0,32.4779,32.5326,32.4779,32.5257,45300.0
2009-12-18 13:20:00,47.64,47.69,47.59,47.64,26200.0,32.5326,32.5667,32.4984,32.5326,26200.0
2009-12-18 13:30:00,47.65,47.66,47.59,47.65,15100.0,32.5394,32.5462,32.4984,32.5394,15100.0
2009-12-18 13:40:00,47.67,47.68,47.63,47.66,21100.0,32.553,32.5599,32.5257,32.5462,21100.0
2009-12-18 13:50:00,47.66,47.69,47.6,47.61,26700.0,32.5462,32.5667,32.5052,32.5121,26700.0
2009-12-18 14:00:00,47.6,47.63,47.56,47.61,45000.0,32.5052,32.5257,32.4779,32.5121,45000.0
2009-12-18 14:10:00,47.61,47.62,47.53,47.59,24500.0,32.5121,32.5189,32.4574,32.4984,24500.0
2009-12-18 14:20:00,47.6,47.64,47.53,47.55,78300.0,32.5052,32.5326,32.4574,32.4711,78300.0
2009-12-18 14:30:00,47.55,47.56,47.5,47.55,33700.0,32.4711,32.4779,32.4369,32.4711,33700.0
2009-12-18 14:40:00,47.55,47.57,47.53,47.53,21700.0,32.4711,32.4848,32.4574,32.4574,21700.0
2009-12-18 14:50:00,47.53,47.61,47.52,47.59,68600.0,32.4574,32.5121,32.4506,32.4984,68600.0
2009-12-18 15:00:00,47.59,47.6,47.53,47.54,52300.0,32.4984,32.5052,32.4574,32.4643,52300.0
2009-12-18 15:10:00,47.53,47.62,47.53,47.61,77300.0,32.4574,32.5189,32.4574,32.5121,77300.0
2009-12-18 15:20:00,47.62,47.62,47.5,47.54,47000.0,32.5189,32.5189,32.4369,32.4643,47000.0
2009-12-18 15:30:00,47.53,47.57,47.49,47.5,68100.0,32.4574,32.4848,32.4301,32.4369,68100.0
2009-12-18 15:40:00,47.49,47.55,47.46,47.49,141200.0,32.4301,32.4711,32.4096,32.4301,141200.0
2009-12-18 15:50:00,47.49,47.59,47.47,47.58,188000.0,32.4301,32.4984,32.4165,32.4916,188000.0
2009-12-21 09:30:00,47.98,48.01,47.79,47.83,86100.0,32.7647,32.7852,32.635,32.6623,86100.0
2009-12-21 09:40:00,47.8,47.88,47.79,47.8,116500.0,32.6418,32.6964,32.635,32.6418,116500.0
2009-12-21 09:50:00,47.8,47.82,47.77,47.78,123800.0,32.6418,32.6555,32.6213,32.6282,123800.0
2009-12-21 10:00:00,47.78,47.96,47.78,47.96,142900.0,32.6282,32.7511,32.6282,32.7511,142900.0
2009-12-21 10:10:00,47.96,47.97,47.88,47.9,51600.0,32.7511,32.7579,32.6964,32.7101,51600.0
2009-12-21 10:20:00,47.9,47.91,47.83,47.85,56300.0,32.7101,32.7169,32.6623,32.676,56300.0
2009-12-21 10:30:00,47.86,47.91,47.81,47.82,59200.0,32.6828,32.7169,32.6486,32.6555,59200.0
2009-12-21 10:40:00,47.82,47.85,47.8,47.81,99600.0,32.6555,32.676,32.6418,32.6486,99600.0
2009-12-21 10:50:00,47.82,47.85,47.81,47.81,54700.0,32.6555,32.676,32.6486,32.6486,54700.0
2009-12-21 11:00:00,47.83,47.93,47.81,47.84,121000.0,32.6623,32.7306,32.6486,32.6691,121000.0
2009-12-21 11:10:00,47.83,47.84,47.82,47.82,35100.0,32.6623,32.6691,32.6555,32.6555,35100.0
2009-12-21 11:20:00,47.82,47.84,47.78,47.78,35800.0,32.6555,32.6691,32.6282,32.6282,35800.0
2009-12-21 11:30:00,47.78,47.84,47.77,47.83,51100.0,32.6282,32.6691,32.6213,32.6623,51100.0
2009-12-21 11:40:00,47.83,47.83,47.79,47.83,39800.0,32.6623,32.6623,32.635,32.6623,39800.0
2009-12-21 11:50:00,47.82,47.85,47.8,47.8,94400.0,32.6555,32.676,32.6418,32.6418,94400.0
2009-12-21 12:00:00,47.8,47.88,47.79,47.85,71400.0,32.6418,32.6964,32.635,32.676,71400.0
2009-12-21 12:10:00,47.85,47.85,47.8,47.8,59000.0,32.676,32.676,32.6418,32.6418,59000.0
2009-12-21 12:20:00,47.8,47.85,47.78,47.82,100000.0,32.6418,32.676,32.6282,32.6555,100000.0
2009-12-21 12:30:00,47.83,47.84,47.78,47.79,53500.0,32.6623,32.6691,32.6282,32.635,53500.0
2009-12-21 12:40:00,47.78,47.83,47.78,47.78,35400.0,32.6282,32.6623,32.6282,32.6282,35400.0
2009-12-21 12:50:00,47.79,47.8,47.74,47.75,55700.0,32.635,32.6418,32.6008,32.6077,55700.0
2009-12-21 13:00:00,47.76,47.79,47.74,47.79,27000.0,32.6145,32.635,32.6008,32.635,27000.0
2009-12-21 13:10:00,47.8,47.8,47.7,47.71,40800.0,32.6418,32.6418,32.5735,32.5804,40800.0
2009-12-21 13:20:00,47.71,47.73,47.71,47.71,21900.0,32.5804,32.594,32.5804,32.5804,21900.0
2009-12-21 13:30:00,47.71,47.72,47.7,47.7,26500.0,32.5804,32.5872,32.5735,32.5735,26500.0
2009-12-21 13:40:00,47.7,47.78,47.67,47.78,41100.0,32.5735,32.6282,32.553,32.6282,41100.0
2009-12-21 13:50:00,47.78,47.81,47.75,47.8,54500.0,32.6282,32.6486,32.6077,32.6418,54500.0
2009-12-21 14:00:00,47.8,47.8,47.7,47.8,66800.0,32.6418,32.6418,32.5735,32.6418,66800.0
2009-12-21 14:10:00,47.8,47.81,47.77,47.78,54400.0,32.6418,32.6486,32.6213,32.6282,54400.0
2009-12-21 14:20:00,47.78,47.8,47.75,47.76,30000.0,32.6282,32.6418,32.6077,32.6145,30000.0
2009-12-21 14:30:00,47.75,47.77,47.75,47.77,24400.0,32.6077,32.6213,32.6077,32.6213,24400.0
2009-12-21 14:40:00,47.76,47.77,47.72,47.74,22400.0,32.6145,32.6213,32.5872,32.6008,22400.0
2009-12-21 14:50:00,47.73,47.74,47.69,47.7,59100.0,32.594,32.6008,32.5667,32.5735,59100.0
2009-12-21 15:00:00,47.69,47.71,47.68,47.69,46300.0,32.5667,32.5804,32.5599,32.5667,46300.0
2009-12-21 15:10:00,47.69,47.69,47.59,47.61,56200.0,32.5667,32.5667,32.4984,32.5121,56200.0
2009-12-21 15:20:00,47.62,47.66,47.6,47.63,38000.0,32.5189,32.5462,32.5052,32.5257,38000.0
2009-12-21 15:30:00,47.63,47.66,47.62,47.64,67100.0,32.5257,32.5462,32.5189,32.5326,67100.0
2009-12-21 15:40:00,47.64,47.68,47.6,47.66,163700.0,32.5326,32.5599,32.5052,32.5462,163700.0
2009-12-21 15:50:00,47.65,47.66,47.57,47.6,355600.0,32.5394,32.5462,32.4848,32.5052,355600.0
2009-12-22 09:30:00,47.68,47.77,47.55,47.7,55700.0,32.5599,32.6213,32.4711,32.5735,55700.0
2009-12-22 09:40:00,47.7,47.76,47.63,47.64,97500.0,32.5735,32.6145,32.5257,32.5326,97500.0
2009-12-22 09:50:00,47.65,47.7,47.62,47.65,73900.0,32.5394,32.5735,32.5189,32.5394,73900.0
2009-12-22 10:00:00,47.65,47.8,47.59,47.78,116700.0,32.5394,32.6418,32.4984,32.6282,116700.0
2009-12-22 10:10:00,47.79,47.89,47.76,47.86,59600.0,32.635,32.7033,32.6145,32.6828,59600.0
2009-12-22 10:20:00,47.86,47.88,47.86,47.86,51500.0,32.6828,32.6964,32.6828,32.6828,51500.0
2009-12-22 10:30:00,47.86,47.87,47.76,47.76,53500.0,32.6828,32.6896,32.6145,32.6145,53500.0
2009-12-22 10:40:00,47.76,47.76,47.6,47.6,51600.0,32.6145,32.6145,32.5052,32.5052,51600.0
2009-12-22 10:50:00,47.6,47.75,47.53,47.53,35700.0,32.5052,32.6077,32.4574,32.4574,35700.0
2009-12-22 11:00:00,47.54,47.68,47.53,47.67,44600.0,32.4643,32.5599,32.4574,32.553,44600.0
2009-12-22 11:10:00,47.68,47.74,47.68,47.73,21200.0,32.5599,32.6008,32.5599,32.594,21200.0
2009-12-22 11:20:00,47.71,47.74,47.64,47.65,15500.0,32.5804,32.6008,32.5326,32.5394,15500.0
2009-12-22 11:30:00,47.65,47.65,47.53,47.54,38000.0,32.5394,32.5394,32.4574,32.4643,38000.0
2009-12-22 11:40:00,47.53,47.59,47.53,47.55,36000.0,32.4574,32.4984,32.4574,32.4711,36000.0
2009-12-22 11:50:00,47.55,47.55,47.48,47.5,48500.0,32.4711,32.4711,32.4233,32.4369,48500.0
2009-12-22 12:00:00,47.5,47.56,47.49,47.53,61500.0,32.4369,32.4779,32.4301,32.4574,61500.0
2009-12-22 12:10:00,47.55,47.58,47.54,47.56,46700.0,32.4711,32.4916,32.4643,32.4779,46700.0
2009-12-22 12:20:00,47.56,47.58,47.55,47.56,30300.0,32.4779,32.4916,32.4711,32.4779,30300.0
2009-12-22 12:30:00,47.57,47.63,47.56,47.63,21600.0,32.4848,32.5257,32.4779,32.5257,21600.0
2009-12-22 12:40:00,47.62,47.64,47.59,47.62,20900.0,32.5189,32.5326,32.4984,32.5189,20900.0
2009-12-22 12:50:00,47.63,47.67,47.58,47.59,32300.0,32.5257,32.553,32.4916,32.4984,32300.0
2009-12-22 13:00:00,47.6,47.7,47.58,47.7,26600.0,32.5052,32.5735,32.4916,32.5735,26600.0
2009-12-22 13:10:00,47.7,47.71,47.63,47.65,21300.0,32.5735,32.5804,32.5257,32.5394,21300.0
2009-12-22 13:20:00,47.65,47.7,47.64,47.65,30000.0,32.5394,32.5735,32.5326,32.5394,30000.0
2009-12-22 13:30:00,47.65,47.7,47.65,47.68,31500.0,32.5394,32.5735,32.5394,32.5599,31500.0
2009-12-22 13:40:00,47.68,47.68,47.65,47.65,18300.0,32.5599,32.5599,32.5394,32.5394,18300.0
2009-12-22 13:50:00,47.67,47.71,47.66,47.71,45100.0,32.553,32.5804,32.5462,32.5804,45100.0
2009-12-22 14:00:00,47.71,47.71,47.68,47.69,47500.0,32.5804,32.5804,32.5599,32.5667,47500.0
2009-12-22 14:10:00,47.7,47.78,47.65,47.75,44500.0,32.5735,32.6282,32.5394,32.6077,44500.0
2009-12-22 14:20:00,47.75,47.77,47.74,47.76,26400.0,32.6077,32.6213,32.6008,32.6145,26400.0
2009-12-22 14:30:00,47.76,47.76,47.74,47.74,13400.0,32.6145,32.6145,32.6008,32.6008,13400.0
2009-12-22 14:40:00,47.74,47.76,47.71,47.71,23300.0,32.6008,32.6145,32.5804,32.5804,23300.0
2009-12-22 14:50:00,47.71,47.72,47.69,47.7,27700.0,32.5804,32.5872,32.5667,32.5735,27700.0
2009-12-22 15:00:00,47.7,47.71,47.65,47.67,57000.0,32.5735,32.5804,32.5394,32.553,57000.0
2009-12-22 15:10:00,47.67,47.67,47.55,47.6,79700.0,32.553,32.553,32.4711,32.5052,79700.0
2009-12-22 15:20:00,47.6,47.63,47.57,47.59,66700.0,32.5052,32.5257,32.4848,32.4984,66700.0
2009-12-22 15:30:00,47.59,47.66,47.56,47.63,105400.0,32.4984,32.5462,32.4779,32.5257,105400.0
2009-12-22 15:40:00,47.63,47.63,47.58,47.6,105700.0,32.5257,32.5257,32.4916,32.5052,105700.0
2009-12-22 15:50:00,47.6,47.63,47.57,47.59,216700.0,32.5052,32.5257,32.4848,32.4984,216700.0
2009-12-23 09:30:00,47.7,47.78,47.68,47.74,95000.0,32.5735,32.6282,32.5599,32.6008,95000.0
2009-12-23 09:40:00,47.73,47.74,47.64,47.72,56000.0,32.594,32.6008,32.5326,32.5872,56000.0
2009-12-23 09:50:00,47.71,47.81,47.69,47.77,71200.0,32.5804,32.6486,32.5667,32.6213,71200.0
2009-12-23 10:00:00,47.76,47.76,47.57,47.65,49300.0,32.6145,32.6145,32.4848,32.5394,49300.0
2009-12-23 10:10:00,47.65,47.72,47.64,47.65,14300.0,32.5394,32.5872,32.5326,32.5394,14300.0
2009-12-23 10:20:00,47.65,47.66,47.52,47.52,34800.0,32.5394,32.5462,32.4506,32.4506,34800.0
2009-12-23 10:30:00,47.53,47.55,47.48,47.51,91400.0,32.4574,32.4711,32.4233,32.4438,91400.0
2009-12-23 10:40:00,47.5,47.51,47.45,47.47,37400.0,32.4369,32.4438,32.4028,32.4165,37400.0
2009-12-23 10:50:00,47.46,47.48,47.34,47.35,56600.0,32.4096,32.4233,32.3277,32.3345,56600.0
2009-12-23 11:00:00,47.36,47.44,47.35,47.44,37400.0,32.3413,32.396,32.3345,32.396,37400.0
2009-12-23 11:10:00,47.43,47.49,47.43,47.48,44800.0,32.3891,32.4301,32.3891,32.4233,44800.0
2009-12-23 11:20:00,47.49,47.56,47.48,47.56,36900.0,32.4301,32.4779,32.4233,32.4779,36900.0
2009-12-23 11:30:00,47.56,47.6,47.5,47.59,21700.0,32.4779,32.5052,32.4369,32.4984,21700.0
2009-12-23 11:40:00,47.6,47.64,47.58,47.59,16300.0,32.5052,32.5326,32.4916,32.4984,16300.0
2009-12-23 11:50:00,47.59,47.64,47.58,47.63,13500.0,32.4984,32.5326,32.4916,32.5257,13500.0
2009-12-23 12:00:00,47.64,47.64,47.62,47.64,13200.0,32.5326,32.5326,32.5189,32.5326,13200.0
2009-12-23 12:10:00,47.64,47.65,47.61,47.63,19300.0,32.5326,32.5394,32.5121,32.5257,19300.0
2009-12-23 12:20:00,47.63,47.65,47.62,47.65,9200.0,32.5257,32.5394,32.5189,32.5394,9200.0
2009-12-23 12:30:00,47.65,47.65,47.63,47.64,16100.0,32.5394,32.5394,32.5257,32.5326,16100.0
2009-12-23 12:40:00,47.64,47.65,47.59,47.63,23400.0,32.5326,32.5394,32.4984,32.5257,23400.0
2009-12-23 12:50:00,47.6,47.61,47.57,47.58,21300.0,32.5052,32.5121,32.4848,32.4916,21300.0
2009-12-23 13:00:00,47.58,47.59,47.45,47.51,44200.0,32.4916,32.4984,32.4028,32.4438,44200.0
2009-12-23 13:10:00,47.51,47.55,47.49,47.51,27700.0,32.4438,32.4711,32.4301,32.4438,27700.0
2009-12-23 13:20:00,47.51,47.52,47.47,47.48,69500.0,32.4438,32.4506,32.4165,32.4233,69500.0
2009-12-23 13:30:00,47.47,47.54,47.47,47.54,39600.0,32.4165,32.4643,32.4165,32.4643,39600.0
2009-12-23 13:40:00,47.54,47.62,47.54,47.55,30300.0,32.4643,32.5189,32.4643,32.4711,30300.0
2009-12-23 13:50:00,47.55,47.55,47.52,47.54,110200.0,32.4711,32.4711,32.4506,32.4643,110200.0
2009-12-23 14:00:00,47.54,47.65,47.53,47.65,15100.0,32.4643,32.5394,32.4574,32.5394,15100.0
2009-12-23 14:10:00,47.65,47.73,47.65,47.72,27600.0,32.5394,32.594,32.5394,32.5872,27600.0
2009-12-23 14:20:00,47.72,47.79,47.72,47.77,101700.0,32.5872,32.635,32.5872,32.6213,101700.0
2009-12-23 14:30:00,47.76,47.81,47.74,47.77,36000.0,32.6145,32.6486,32.6008,32.6213,36000.0
2009-12-23 14:40:00,47.77,47.77,47.72,47.73,53300.0,32.6213,32.6213,32.5872,32.594,53300.0
2009-12-23 14:50:00,47.72,47.72,47.68,47.68,32200.0,32.5872,32.5872,32.5599,32.5599,32200.0
2009-12-23 15:00:00,47.67,47.71,47.67,47.7,25700.0,32.553,32.5804,32.553,32.5735,25700.0
2009-12-23 15:10:00,47.69,47.72,47.63,47.69,60900.0,32.5667,32.5872,32.5257,32.5667,60900.0
2009-12-23 15:20:00,47.68,47.69,47.59,47.6,37200.0,32.5599,32.5667,32.4984,32.5052,37200.0
2009-12-23 15:30:00,47.61,47.61,47.56,47.58,49200.0,32.5121,32.5121,32.4779,32.4916,49200.0
2009-12-23 15:40:00,47.57,47.62,47.51,47.52,79700.0,32.4848,32.5189,32.4438,32.4506,79700.0
2009-12-23 15:50:00,47.51,47.6,47.49,47.59,147100.0,32.4438,32.5052,32.4301,32.4984,147100.0
2009-12-24 09:30:00,47.74,47.79,47.61,47.61,27700.0,32.6008,32.635,32.5121,32.5121,27700.0
2009-12-24 09:40:00,47.61,47.73,47.61,47.71,27600.0,32.5121,32.594,32.5121,32.5804,27600.0
2009-12-24 09:50:00,47.71,47.77,47.68,47.72,19000.0,32.5804,32.6213,32.5599,32.5872,19000.0
2009-12-24 10:00:00,47.72,47.96,47.72,47.82,38300.0,32.5872,32.7511,32.5872,32.6555,38300.0
2009-12-24 10:10:00,47.83,47.98,47.83,47.98,14500.0,32.6623,32.7647,32.6623,32.7647,14500.0
2009-12-24 10:20:00,47.98,47.99,47.95,47.97,24300.0,32.7647,32.7716,32.7442,32.7579,24300.0
2009-12-24 10:30:00,47.97,47.98,47.92,47.98,11500.0,32.7579,32.7647,32.7238,32.7647,11500.0
2009-12-24 10:40:00,47.99,48.06,47.99,48.01,27400.0,32.7716,32.8194,32.7716,32.7852,27400.0
2009-12-24 10:50:00,48.0,48.06,48.0,48.04,17100.0,32.7784,32.8194,32.7784,32.8057,17100.0
2009-12-24 11:00:00,48.03,48.03,47.94,47.97,21800.0,32.7989,32.7989,32.7374,32.7579,21800.0
2009-12-24 11:10:00,47.96,48.02,47.96,48.02,27700.0,32.7511,32.792,32.7511,32.792,27700.0
2009-12-24 11:20:00,48.01,48.04,48.0,48.01,23000.0,32.7852,32.8057,32.7784,32.7852,23000.0
2009-12-24 11:30:00,48.0,48.02,48.0,48.01,11300.0,32.7784,32.792,32.7784,32.7852,11300.0
2009-12-24 11:40:00,48.0,48.01,48.0,48.01,8200.0,32.7784,32.7852,32.7784,32.7852,8200.0
2009-12-24 11:50:00,48.01,48.04,48.0,48.01,14700.0,32.7852,32.8057,32.7784,32.7852,14700.0
2009-12-24 12:00:00,48.01,48.02,47.99,48.0,17300.0,32.7852,32.792,32.7716,32.7784,17300.0
2009-12-24 12:10:00,48.0,48.01,47.99,48.0,35600.0,32.7784,32.7852,32.7716,32.7784,35600.0
2009-12-24 12:20:00,48.01,48.03,48.0,48.03,34900.0,32.7852,32.7989,32.7784,32.7989,34900.0
2009-12-24 12:30:00,48.02,48.09,48.02,48.07,31400.0,32.792,32.8398,32.792,32.8262,31400.0
2009-12-24 12:40:00,48.07,48.08,47.96,47.96,101100.0,32.8262,32.833,32.7511,32.7511,101100.0
2009-12-24 12:50:00,47.96,48.01,47.92,47.98,51900.0,32.7511,32.7852,32.7238,32.7647,51900.0
2009-12-28 09:30:00,48.03,48.04,47.8,47.94,45200.0,32.7989,32.8057,32.6418,32.7374,45200.0
2009-12-28 09:40:00,47.95,47.97,47.83,47.9,18100.0,32.7442,32.7579,32.6623,32.7101,18100.0
2009-12-28 09:50:00,47.91,47.92,47.82,47.88,41500.0,32.7169,32.7238,32.6555,32.6964,41500.0
2009-12-28 10:00:00,47.87,47.93,47.84,47.91,20700.0,32.6896,32.7306,32.6691,32.7169,20700.0
2009-12-28 10:10:00,47.91,47.94,47.9,47.92,78900.0,32.7169,32.7374,32.7101,32.7238,78900.0
2009-12-28 10:20:00,47.92,47.95,47.9,47.9,54000.0,32.7238,32.7442,32.7101,32.7101,54000.0
2009-12-28 10:30:00,47.91,47.91,47.9,47.9,25100.0,32.7169,32.7169,32.7101,32.7101,25100.0
2009-12-28 10:40:00,47.91,47.94,47.9,47.94,33500.0,32.7169,32.7374,32.7101,32.7374,33500.0
2009-12-28 10:50:00,47.94,48.05,47.93,48.04,114500.0,32.7374,32.8125,32.7306,32.8057,114500.0
2009-12-28 11:00:00,48.05,48.05,48.0,48.01,27300.0,32.8125,32.8125,32.7784,32.7852,27300.0
2009-12-28 11:10:00,48.02,48.07,47.99,48.04,30600.0,32.792,32.8262,32.7716,32.8057,30600.0
2009-12-28 11:20:00,48.04,48.05,48.0,48.01,14000.0,32.8057,32.8125,32.7784,32.7852,14000.0
2009-12-28 11:30:00,48.01,48.02,47.98,48.02,29100.0,32.7852,32.792,32.7647,32.792,29100.0
2009-12-28 11:40:00,48.02,48.02,48.0,48.0,16600.0,32.792,32.792,32.7784,32.7784,16600.0
2009-12-28 11:50:00,48.01,48.04,47.98,48.01,20700.0,32.7852,32.8057,32.7647,32.7852,20700.0
2009-12-28 12:00:00,48.0,48.02,47.96,47.98,11400.0,32.7784,32.792,32.7511,32.7647,11400.0
2009-12-28 12:10:00,47.99,48.0,47.97,48.0,9600.0,32.7716,32.7784,32.7579,32.7784,9600.0
2009-12-28 12:20:00,47.99,48.03,47.99,48.02,26000.0,32.7716,32.7989,32.7716,32.792,26000.0
2009-12-28 12:30:00,48.02,48.02,48.0,48.01,21000.0,32.792,32.792,32.7784,32.7852,21000.0
2009-12-28 12:40:00,48.01,48.03,47.99,48.02,30700.0,32.7852,32.7989,32.7716,32.792,30700.0
2009-12-28 12:50:00,48.02,48.05,48.02,48.04,10400.0,32.792,32.8125,32.792,32.8057,10400.0
2009-12-28 13:00:00,48.04,48.05,48.04,48.04,8500.0,32.8057,32.8125,32.8057,32.8057,8500.0
2009-12-28 13:10:00,48.04,48.06,48.04,48.05,29400.0,32.8057,32.8194,32.8057,32.8125,29400.0
2009-12-28 13:20:00,48.04,48.05,48.03,48.03,17100.0,32.8057,32.8125,32.7989,32.7989,17100.0
2009-12-28 13:30:00,48.03,48.05,48.01,48.01,15000.0,32.7989,32.8125,32.7852,32.7852,15000.0
2009-12-28 13:40:00,48.01,48.01,48.0,48.0,23100.0,32.7852,32.7852,32.7784,32.7784,23100.0
2009-12-28 13:50:00,48.0,48.01,47.99,47.99,30500.0,32.7784,32.7852,32.7716,32.7716,30500.0
2009-12-28 14:00:00,47.99,48.02,47.98,47.99,47900.0,32.7716,32.792,32.7647,32.7716,47900.0
2009-12-28 14:10:00,47.98,48.0,47.92,47.94,42000.0,32.7647,32.7784,32.7238,32.7374,42000.0
2009-12-28 14:20:00,47.93,47.94,47.9,47.9,30300.0,32.7306,32.7374,32.7101,32.7101,30300.0
2009-12-28 14:30:00,47.91,47.92,47.87,47.87,40600.0,32.7169,32.7238,32.6896,32.6896,40600.0
2009-12-28 14:40:00,47.87,47.91,47.87,47.9,25200.0,32.6896,32.7169,32.6896,32.7101,25200.0
2009-12-28 14:50:00,47.89,47.92,47.89,47.92,14600.0,32.7033,32.7238,32.7033,32.7238,14600.0
2009-12-28 15:00:00,47.91,47.96,47.91,47.95,18500.0,32.7169,32.7511,32.7169,32.7442,18500.0
2009-12-28 15:10:00,47.96,48.01,47.96,48.01,23600.0,32.7511,32.7852,32.7511,32.7852,23600.0
2009-12-28 15:20:00,48.0,48.06,48.0,48.06,61700.0,32.7784,32.8194,32.7784,32.8194,61700.0
2009-12-28 15:30:00,48.06,48.06,48.01,48.05,43900.0,32.8194,32.8194,32.7852,32.8125,43900.0
2009-12-28 15:40:00,48.06,48.16,48.05,48.11,103300.0,32.8194,32.8877,32.8125,32.8535,103300.0
2009-12-28 15:50:00,48.11,48.2,48.09,48.2,154900.0,32.8535,32.915,32.8398,32.915,154900.0
2009-12-29 09:30:00,48.14,48.32,47.99,48.3,77000.0,33.0842,33.2079,32.9811,33.1942,77000.0
2009-12-29 09:40:00,48.3,48.37,48.27,48.28,68200.0,33.1942,33.2423,33.1735,33.1804,68200.0
2009-12-29 09:50:00,48.28,48.38,48.27,48.36,60500.0,33.1804,33.2491,33.1735,33.2354,60500.0
2009-12-29 10:00:00,48.36,48.39,48.31,48.38,41100.0,33.2354,33.256,33.201,33.2491,41100.0
2009-12-29 10:10:00,48.38,48.43,48.38,48.4,48400.0,33.2491,33.2835,33.2491,33.2629,48400.0
2009-12-29 10:20:00,48.41,48.41,48.39,48.41,28100.0,33.2698,33.2698,33.256,33.2698,28100.0
2009-12-29 10:30:00,48.4,48.43,48.35,48.37,64600.0,33.2629,33.2835,33.2285,33.2423,64600.0
2009-12-29 10:40:00,48.36,48.42,48.36,48.4,49100.0,33.2354,33.2766,33.2354,33.2629,49100.0
2009-12-29 10:50:00,48.41,48.52,48.4,48.5,61100.0,33.2698,33.3454,33.2629,33.3316,61100.0
2009-12-29 11:00:00,48.5,48.5,48.4,48.4,29800.0,33.3316,33.3316,33.2629,33.2629,29800.0
2009-12-29 11:10:00,48.41,48.41,48.34,48.38,40700.0,33.2698,33.2698,33.2217,33.2491,40700.0
2009-12-29 11:20:00,48.38,48.39,48.36,48.37,50700.0,33.2491,33.256,33.2354,33.2423,50700.0
2009-12-29 11:30:00,48.37,48.46,48.37,48.44,64500.0,33.2423,33.3041,33.2423,33.2904,64500.0
2009-12-29 11:40:00,48.44,48.57,48.43,48.56,52100.0,33.2904,33.3797,33.2835,33.3728,52100.0
2009-12-29 11:50:00,48.57,48.61,48.57,48.6,50400.0,33.3797,33.4072,33.3797,33.4003,50400.0
2009-12-29 12:00:00,48.6,48.74,48.6,48.69,99200.0,33.4003,33.4966,33.4003,33.4622,99200.0
2009-12-29 12:10:00,48.69,48.72,48.67,48.68,80500.0,33.4622,33.4828,33.4484,33.4553,80500.0
2009-12-29 12:20:00,48.67,48.71,48.64,48.67,89700.0,33.4484,33.4759,33.4278,33.4484,89700.0
2009-12-29 12:30:00,48.67,48.73,48.66,48.72,61400.0,33.4484,33.4897,33.4416,33.4828,61400.0
2009-12-29 12:40:00,48.73,48.76,48.7,48.75,88300.0,33.4897,33.5103,33.4691,33.5034,88300.0
2009-12-29 12:50:00,48.76,48.83,48.72,48.79,123500.0,33.5103,33.5584,33.4828,33.5309,123500.0
2009-12-29 13:00:00,48.78,48.78,48.59,48.59,62300.0,33.524,33.524,33.3935,33.3935,62300.0
2009-12-29 13:10:00,48.59,48.61,48.54,48.57,46600.0,33.3935,33.4072,33.3591,33.3797,46600.0
2009-12-29 13:20:00,48.57,48.68,48.57,48.67,47500.0,33.3797,33.4553,33.3797,33.4484,47500.0
2009-12-29 13:30:00,48.66,48.72,48.65,48.68,54000.0,33.4416,33.4828,33.4347,33.4553,54000.0
2009-12-29 13:40:00,48.68,48.76,48.66,48.69,77000.0,33.4553,33.5103,33.4416,33.4622,77000.0
2009-12-29 13:50:00,48.7,48.75,48.67,48.71,60200.0,33.4691,33.5034,33.4484,33.4759,60200.0
2009-12-29 14:00:00,48.71,48.81,48.68,48.74,119700.0,33.4759,33.5447,33.4553,33.4966,119700.0
2009-12-29 14:10:00,48.74,48.78,48.72,48.77,26200.0,33.4966,33.524,33.4828,33.5172,26200.0
2009-12-29 14:20:00,48.77,48.88,48.76,48.84,124100.0,33.5172,33.5928,33.5103,33.5653,124100.0
2009-12-29 14:30:00,48.83,48.86,48.66,48.66,146500.0,33.5584,33.579,33.4416,33.4416,146500.0
2009-12-29 14:40:00,48.66,48.66,48.51,48.53,52100.0,33.4416,33.4416,33.3385,33.3522,52100.0
2009-12-29 14:50:00,48.53,48.58,48.47,48.49,65400.0,33.3522,33.3866,33.311,33.3247,65400.0
2009-12-29 15:00:00,48.51,48.64,48.49,48.58,57300.0,33.3385,33.4278,33.3247,33.3866,57300.0
2009-12-29 15:10:00,48.58,48.69,48.57,48.69,34100.0,33.3866,33.4622,33.3797,33.4622,34100.0
2009-12-29 15:20:00,48.68,48.69,48.6,48.61,30200.0,33.4553,33.4622,33.4003,33.4072,30200.0
2009-12-29 15:30:00,48.6,48.63,48.52,48.63,85400.0,33.4003,33.421,33.3454,33.421,85400.0
2009-12-29 15:40:00,48.62,48.63,48.53,48.6,92900.0,33.4141,33.421,33.3522,33.4003,92900.0
2009-12-29 15:50:00,48.59,48.59,48.49,48.5,128500.0,33.3935,33.3935,33.3247,33.3316,128500.0
2009-12-30 09:30:00,48.19,48.45,48.19,48.26,40600.0,33.1186,33.2973,33.1186,33.1667,40600.0
2009-12-30 09:40:00,48.27,48.7,48.27,48.67,69200.0,33.1735,33.4691,33.1735,33.4484,69200.0
2009-12-30 09:50:00,48.66,48.69,48.54,48.59,56400.0,33.4416,33.4622,33.3591,33.3935,56400.0
2009-12-30 10:00:00,48.59,48.63,48.59,48.61,49600.0,33.3935,33.421,33.3935,33.4072,49600.0
2009-12-30 10:10:00,48.61,48.66,48.59,48.63,53600.0,33.4072,33.4416,33.3935,33.421,53600.0
2009-12-30 10:20:00,48.64,48.67,48.61,48.64,35100.0,33.4278,33.4484,33.4072,33.4278,35100.0
2009-12-30 10:30:00,48.65,48.67,48.63,48.64,65600.0,33.4347,33.4484,33.421,33.4278,65600.0
2009-12-30 10:40:00,48.64,48.71,48.58,48.65,93800.0,33.4278,33.4759,33.3866,33.4347,93800.0
2009-12-30 10:50:00,48.64,48.66,48.6,48.6,43200.0,33.4278,33.4416,33.4003,33.4003,43200.0
2009-12-30 11:00:00,48.6,48.61,48.58,48.58,48200.0,33.4003,33.4072,33.3866,33.3866,48200.0
2009-12-30 11:10:00,48.58,48.58,48.49,48.51,103200.0,33.3866,33.3866,33.3247,33.3385,103200.0
2009-12-30 11:20:00,48.5,48.54,48.5,48.52,46500.0,33.3316,33.3591,33.3316,33.3454,46500.0
2009-12-30 11:30:00,48.51,48.52,48.48,48.5,24700.0,33.3385,33.3454,33.3179,33.3316,24700.0
2009-12-30 11:40:00,48.51,48.56,48.49,48.54,62100.0,33.3385,33.3728,33.3247,33.3591,62100.0
2009-12-30 11:50:00,48.55,48.63,48.55,48.63,19700.0,33.366,33.421,33.366,33.421,19700.0
2009-12-30 12:00:00,48.63,48.64,48.59,48.63,26800.0,33.421,33.4278,33.3935,33.421,26800.0
2009-12-30 12:10:00,48.63,48.64,48.6,48.64,36500.0,33.421,33.4278,33.4003,33.4278,36500.0
2009-12-30 12:20:00,48.64,48.68,48.64,48.67,29600.0,33.4278,33.4553,33.4278,33.4484,29600.0
2009-12-30 12:30:00,48.66,48.67,48.58,48.58,16500.0,33.4416,33.4484,33.3866,33.3866,16500.0
2009-12-30 12:40:00,48.57,48.58,48.52,48.54,21900.0,33.3797,33.3866,33.3454,33.3591,21900.0
2009-12-30 12:50:00,48.54,48.54,48.49,48.54,23900.0,33.3591,33.3591,33.3247,33.3591,23900.0
2009-12-30 13:00:00,48.54,48.55,48.49,48.5,34300.0,33.3591,33.366,33.3247,33.3316,34300.0
2009-12-30 13:10:00,48.5,48.53,48.46,48.51,38800.0,33.3316,33.3522,33.3041,33.3385,38800.0
2009-12-30 13:20:00,48.52,48.53,48.49,48.5,14100.0,33.3454,33.3522,33.3247,33.3316,14100.0
2009-12-30 13:30:00,48.5,48.51,48.48,48.49,57300.0,33.3316,33.3385,33.3179,33.3247,57300.0
2009-12-30 13:40:00,48.48,48.52,48.47,48.48,43300.0,33.3179,33.3454,33.311,33.3179,43300.0
2009-12-30 13:50:00,48.47,48.51,48.45,48.5,27400.0,33.311,33.3385,33.2973,33.3316,27400.0
2009-12-30 14:00:00,48.51,48.52,48.5,48.52,16800.0,33.3385,33.3454,33.3316,33.3454,16800.0
2009-12-30 14:10:00,48.52,48.53,48.49,48.5,22500.0,33.3454,33.3522,33.3247,33.3316,22500.0
2009-12-30 14:20:00,48.51,48.54,48.5,48.5,12900.0,33.3385,33.3591,33.3316,33.3316,12900.0
2009-12-30 14:30:00,48.51,48.54,48.51,48.51,14900.0,33.3385,33.3591,33.3385,33.3385,14900.0
2009-12-30 14:40:00,48.51,48.55,48.5,48.55,22400.0,33.3385,33.366,33.3316,33.366,22400.0
2009-12-30 14:50:00,48.55,48.56,48.51,48.51,29300.0,33.366,33.3728,33.3385,33.3385,29300.0
2009-12-30 15:00:00,48.51,48.52,48.47,48.51,35800.0,33.3385,33.3454,33.311,33.3385,35800.0
2009-12-30 15:10:00,48.51,48.52,48.48,48.5,24300.0,33.3385,33.3454,33.3179,33.3316,24300.0
2009-12-30 15:20:00,48.51,48.53,48.47,48.51,37600.0,33.3385,33.3522,33.311,33.3385,37600.0
2009-12-30 15:30:00,48.5,48.54,48.49,48.5,50200.0,33.3316,33.3591,33.3247,33.3316,50200.0
2009-12-30 15:40:00,48.51,48.62,48.51,48.62,129200.0,33.3385,33.4141,33.3385,33.4141,129200.0
2009-12-30 15:50:00,48.62,48.62,48.59,48.59,76000.0,33.4141,33.4141,33.3935,33.3935,76000.0
2009-12-31 09:30:00,48.64,48.75,48.63,48.7,52200.0,33.4278,33.5034,33.421,33.4691,52200.0
2009-12-31 09:40:00,48.7,48.8,48.68,48.73,28500.0,33.4691,33.5378,33.4553,33.4897,28500.0
2009-12-31 09:50:00,48.73,48.75,48.63,48.65,36400.0,33.4897,33.5034,33.421,33.4347,36400.0
2009-12-31 10:00:00,48.65,48.65,48.5,48.53,49500.0,33.4347,33.4347,33.3316,33.3522,49500.0
2009-12-31 10:10:00,48.52,48.53,48.44,48.45,22300.0,33.3454,33.3522,33.2904,33.2973,22300.0
2009-12-31 10:20:00,48.45,48.46,48.42,48.44,9600.0,33.2973,33.3041,33.2766,33.2904,9600.0
2009-12-31 10:30:00,48.44,48.47,48.43,48.43,13300.0,33.2904,33.311,33.2835,33.2835,13300.0
2009-12-31 10:40:00,48.43,48.47,48.4,48.47,12900.0,33.2835,33.311,33.2629,33.311,12900.0
2009-12-31 10:50:00,48.46,48.47,48.46,48.47,10600.0,33.3041,33.311,33.3041,33.311,10600.0
2009-12-31 11:00:00,48.47,48.5,48.3,48.31,19800.0,33.311,33.3316,33.1942,33.201,19800.0
2009-12-31 11:10:00,48.31,48.34,48.25,48.26,41300.0,33.201,33.2217,33.1598,33.1667,41300.0
2009-12-31 11:20:00,48.25,48.26,48.22,48.24,28900.0,33.1598,33.1667,33.1392,33.1529,28900.0
2009-12-31 11:30:00,48.23,48.24,48.17,48.19,24100.0,33.1461,33.1529,33.1048,33.1186,24100.0
2009-12-31 11:40:00,48.19,48.26,48.19,48.24,70000.0,33.1186,33.1667,33.1186,33.1529,70000.0
2009-12-31 11:50:00,48.25,48.28,48.21,48.21,15800.0,33.1598,33.1804,33.1323,33.1323,15800.0
2009-12-31 12:00:00,48.21,48.25,48.2,48.25,6000.0,33.1323,33.1598,33.1254,33.1598,6000.0
2009-12-31 12:10:00,48.25,48.26,48.23,48.25,9800.0,33.1598,33.1667,33.1461,33.1598,9800.0
2009-12-31 12:20:00,48.26,48.27,48.25,48.27,12300.0,33.1667,33.1735,33.1598,33.1735,12300.0
2009-12-31 12:30:00,48.27,48.27,48.25,48.27,6100.0,33.1735,33.1735,33.1598,33.1735,6100.0
2009-12-31 12:40:00,48.26,48.31,48.26,48.3,11200.0,33.1667,33.201,33.1667,33.1942,11200.0
2009-12-31 12:50:00,48.29,48.32,48.29,48.32,10700.0,33.1873,33.2079,33.1873,33.2079,10700.0
2009-12-31 13:00:00,48.32,48.32,48.27,48.28,12200.0,33.2079,33.2079,33.1735,33.1804,12200.0
2009-12-31 13:10:00,48.28,48.28,48.23,48.25,13800.0,33.1804,33.1804,33.1461,33.1598,13800.0
2009-12-31 13:20:00,48.25,48.31,48.25,48.31,6300.0,33.1598,33.201,33.1598,33.201,6300.0
2009-12-31 13:30:00,48.31,48.33,48.3,48.32,8200.0,33.201,33.2148,33.1942,33.2079,8200.0
2009-12-31 13:40:00,48.32,48.32,48.3,48.31,8300.0,33.2079,33.2079,33.1942,33.201,8300.0
2009-12-31 13:50:00,48.32,48.32,48.26,48.3,18000.0,33.2079,33.2079,33.1667,33.1942,18000.0
2009-12-31 14:00:00,48.29,48.33,48.29,48.32,7500.0,33.1873,33.2148,33.1873,33.2079,7500.0
2009-12-31 14:10:00,48.32,48.34,48.32,48.34,7800.0,33.2079,33.2217,33.2079,33.2217,7800.0
2009-12-31 14:20:00,48.34,48.35,48.33,48.35,10500.0,33.2217,33.2285,33.2148,33.2285,10500.0
2009-12-31 14:30:00,48.34,48.35,48.34,48.35,19200.0,33.2217,33.2285,33.2217,33.2285,19200.0
2009-12-31 14:40:00,48.35,48.36,48.34,48.36,13900.0,33.2285,33.2354,33.2217,33.2354,13900.0
2009-12-31 14:50:00,48.36,48.38,48.34,48.38,24700.0,33.2354,33.2491,33.2217,33.2491,24700.0
2009-12-31 15:00:00,48.38,48.4,48.35,48.37,34100.0,33.2491,33.2629,33.2285,33.2423,34100.0
2009-12-31 15:10:00,48.37,48.41,48.35,48.41,22500.0,33.2423,33.2698,33.2285,33.2698,22500.0
2009-12-31 15:20:00,48.41,48.41,48.4,48.41,20300.0,33.2698,33.2698,33.2629,33.2698,20300.0
2009-12-31 15:30:00,48.41,48.43,48.23,48.27,50000.0,33.2698,33.2835,33.1461,33.1735,50000.0
2009-12-31 15:40:00,48.26,48.27,48.05,48.08,116300.0,33.1667,33.1735,33.0224,33.043,116300.0
2009-12-31 15:50:00,48.09,48.11,47.98,47.98,161600.0,33.0498,33.0636,32.9742,32.9742,161600.0
2010-01-04 09:30:00,48.59,48.59,48.06,48.28,98100.0,33.3935,33.3935,33.0292,33.1804,98100.0
2010-01-04 09:40:00,48.29,48.56,48.29,48.55,57900.0,33.1873,33.3728,33.1873,33.366,57900.0
2010-01-04 09:50:00,48.55,48.69,48.55,48.66,72800.0,33.366,33.4622,33.366,33.4416,72800.0
2010-01-04 10:00:00,48.66,48.75,48.62,48.75,41800.0,33.4416,33.5034,33.4141,33.5034,41800.0
2010-01-04 10:10:00,48.75,48.81,48.7,48.79,70000.0,33.5034,33.5447,33.4691,33.5309,70000.0
2010-01-04 10:20:00,48.8,48.86,48.76,48.8,43700.0,33.5378,33.579,33.5103,33.5378,43700.0
2010-01-04 10:30:00,48.81,48.86,48.74,48.79,50100.0,33.5447,33.579,33.4966,33.5309,50100.0
2010-01-04 10:40:00,48.77,48.86,48.76,48.84,99700.0,33.5172,33.579,33.5103,33.5653,99700.0
2010-01-04 10:50:00,48.83,48.93,48.8,48.88,56900.0,33.5584,33.6271,33.5378,33.5928,56900.0
2010-01-04 11:00:00,48.89,48.91,48.79,48.82,48600.0,33.5996,33.6134,33.5309,33.5515,48600.0
2010-01-04 11:10:00,48.82,48.82,48.78,48.8,24500.0,33.5515,33.5515,33.524,33.5378,24500.0
2010-01-04 11:20:00,48.8,48.86,48.79,48.81,38800.0,33.5378,33.579,33.5309,33.5447,38800.0
2010-01-04 11:30:00,48.81,48.87,48.79,48.85,61500.0,33.5447,33.5859,33.5309,33.5722,61500.0
2010-01-04 11:40:00,48.86,48.94,48.84,48.92,69000.0,33.579,33.634,33.5653,33.6203,69000.0
2010-01-04 11:50:00,48.92,48.94,48.87,48.89,84700.0,33.6203,33.634,33.5859,33.5996,84700.0
2010-01-04 12:00:00,48.89,48.9,48.79,48.79,48700.0,33.5996,33.6065,33.5309,33.5309,48700.0
2010-01-04 12:10:00,48.78,48.8,48.7,48.7,93000.0,33.524,33.5378,33.4691,33.4691,93000.0
2010-01-04 12:20:00,48.7,48.73,48.66,48.7,64400.0,33.4691,33.4897,33.4416,33.4691,64400.0
2010-01-04 12:30:00,48.7,48.81,48.7,48.8,352400.0,33.4691,33.5447,33.4691,33.5378,352400.0
2010-01-04 12:40:00,48.81,48.84,48.79,48.81,69300.0,33.5447,33.5653,33.5309,33.5447,69300.0
2010-01-04 12:50:00,48.83,48.84,48.8,48.83,24900.0,33.5584,33.5653,33.5378,33.5584,24900.0
2010-01-04 13:00:00,48.82,48.86,48.8,48.84,33500.0,33.5515,33.579,33.5378,33.5653,33500.0
2010-01-04 13:10:00,48.84,48.85,48.82,48.82,23100.0,33.5653,33.5722,33.5515,33.5515,23100.0
2010-01-04 13:20:00,48.82,48.83,48.77,48.77,63000.0,33.5515,33.5584,33.5172,33.5172,63000.0
2010-01-04 13:30:00,48.77,48.77,48.68,48.7,30800.0,33.5172,33.5172,33.4553,33.4691,30800.0
2010-01-04 13:40:00,48.69,48.7,48.68,48.69,25600.0,33.4622,33.4691,33.4553,33.4622,25600.0
2010-01-04 13:50:00,48.69,48.69,48.49,48.52,77200.0,33.4622,33.4622,33.3247,33.3454,77200.0
2010-01-04 14:00:00,48.53,48.57,48.53,48.56,20500.0,33.3522,33.3797,33.3522,33.3728,20500.0
2010-01-04 14:10:00,48.56,48.58,48.54,48.54,45800.0,33.3728,33.3866,33.3591,33.3591,45800.0
2010-01-04 14:20:00,48.55,48.58,48.53,48.56,49700.0,33.366,33.3866,33.3522,33.3728,49700.0
2010-01-04 14:30:00,48.56,48.6,48.55,48.58,38600.0,33.3728,33.4003,33.366,33.3866,38600.0
2010-01-04 14:40:00,48.58,48.64,48.57,48.62,37400.0,33.3866,33.4278,33.3797,33.4141,37400.0
2010-01-04 14:50:00,48.63,48.66,48.54,48.55,104000.0,33.421,33.4416,33.3591,33.366,104000.0
2010-01-04 15:00:00,48.55,48.64,48.54,48.62,29300.0,33.366,33.4278,33.3591,33.4141,29300.0
2010-01-04 15:10:00,48.62,48.64,48.52,48.52,55600.0,33.4141,33.4278,33.3454,33.3454,55600.0
2010-01-04 15:20:00,48.52,48.58,48.52,48.57,51600.0,33.3454,33.3866,33.3454,33.3797,51600.0
2010-01-04 15:30:00,48.57,48.59,48.49,48.5,87900.0,33.3797,33.3935,33.3247,33.3316,87900.0
2010-01-04 15:40:00,48.5,48.54,48.49,48.53,95900.0,33.3316,33.3591,33.3247,33.3522,95900.0
2010-01-04 15:50:00,48.54,48.57,48.51,48.55,128500.0,33.3591,33.3797,33.3385,33.366,128500.0
2010-01-05 09:30:00,48.44,48.51,48.08,48.19,49000.0,33.2904,33.3385,33.043,33.1186,49000.0
2010-01-05 09:40:00,48.19,48.26,48.13,48.23,96700.0,33.1186,33.1667,33.0773,33.1461,96700.0
2010-01-05 09:50:00,48.22,48.26,48.16,48.16,67600.0,33.1392,33.1667,33.0979,33.0979,67600.0
2010-01-05 10:00:00,48.16,48.28,48.1,48.23,59200.0,33.0979,33.1804,33.0567,33.1461,59200.0
2010-01-05 10:10:00,48.22,48.45,48.22,48.43,88600.0,33.1392,33.2973,33.1392,33.2835,88600.0
2010-01-05 10:20:00,48.44,48.5,48.4,48.47,93100.0,33.2904,33.3316,33.2629,33.311,93100.0
2010-01-05 10:30:00,48.45,48.52,48.41,48.52,101800.0,33.2973,33.3454,33.2698,33.3454,101800.0
2010-01-05 10:40:00,48.51,48.58,48.49,48.52,72400.0,33.3385,33.3866,33.3247,33.3454,72400.0
2010-01-05 10:50:00,48.51,48.56,48.5,48.56,23100.0,33.3385,33.3728,33.3316,33.3728,23100.0
2010-01-05 11:00:00,48.56,48.56,48.48,48.5,44800.0,33.3728,33.3728,33.3179,33.3316,44800.0
2010-01-05 11:10:00,48.51,48.52,48.43,48.48,60500.0,33.3385,33.3454,33.2835,33.3179,60500.0
2010-01-05 11:20:00,48.48,48.49,48.42,48.46,41200.0,33.3179,33.3247,33.2766,33.3041,41200.0
2010-01-05 11:30:00,48.45,48.46,48.31,48.32,47800.0,33.2973,33.3041,33.201,33.2079,47800.0
2010-01-05 11:40:00,48.32,48.32,48.3,48.31,23600.0,33.2079,33.2079,33.1942,33.201,23600.0
2010-01-05 11:50:00,48.31,48.31,48.26,48.26,39300.0,33.201,33.201,33.1667,33.1667,39300.0
2010-01-05 12:00:00,48.28,48.4,48.28,48.4,39100.0,33.1804,33.2629,33.1804,33.2629,39100.0
2010-01-05 12:10:00,48.39,48.45,48.39,48.43,25100.0,33.256,33.2973,33.256,33.2835,25100.0
2010-01-05 12:20:00,48.44,48.45,48.41,48.44,39800.0,33.2904,33.2973,33.2698,33.2904,39800.0
2010-01-05 12:30:00,48.44,48.45,48.43,48.44,18900.0,33.2904,33.2973,33.2835,33.2904,18900.0
2010-01-05 12:40:00,48.45,48.45,48.41,48.44,46400.0,33.2973,33.2973,33.2698,33.2904,46400.0
2010-01-05 12:50:00,48.44,48.44,48.41,48.42,19100.0,33.2904,33.2904,33.2698,33.2766,19100.0
2010-01-05 13:00:00,48.42,48.43,48.3,48.3,49800.0,33.2766,33.2835,33.1942,33.1942,49800.0
2010-01-05 13:10:00,48.3,48.35,48.29,48.35,25500.0,33.1942,33.2285,33.1873,33.2285,25500.0
2010-01-05 13:20:00,48.35,48.35,48.24,48.31,27300.0,33.2285,33.2285,33.1529,33.201,27300.0
2010-01-05 13:30:00,48.3,48.33,48.28,48.3,33700.0,33.1942,33.2148,33.1804,33.1942,33700.0
2010-01-05 13:40:00,48.3,48.35,48.3,48.33,58500.0,33.1942,33.2285,33.1942,33.2148,58500.0
2010-01-05 13:50:00,48.34,48.34,48.27,48.28,25900.0,33.2217,33.2217,33.1735,33.1804,25900.0
2010-01-05 14:00:00,48.27,48.27,48.17,48.17,53800.0,33.1735,33.1735,33.1048,33.1048,53800.0
2010-01-05 14:10:00,48.18,48.21,48.14,48.14,36800.0,33.1117,33.1323,33.0842,33.0842,36800.0
2010-01-05 14:20:00,48.16,48.26,48.15,48.26,144300.0,33.0979,33.1667,33.0911,33.1667,144300.0
2010-01-05 14:30:00,48.26,48.28,48.21,48.24,47300.0,33.1667,33.1804,33.1323,33.1529,47300.0
2010-01-05 14:40:00,48.24,48.26,48.22,48.26,43400.0,33.1529,33.1667,33.1392,33.1667,43400.0
2010-01-05 14:50:00,48.26,48.28,48.26,48.28,34400.0,33.1667,33.1804,33.1667,33.1804,34400.0
2010-01-05 15:00:00,48.28,48.31,48.27,48.31,72400.0,33.1804,33.201,33.1735,33.201,72400.0
2010-01-05 15:10:00,48.31,48.31,48.3,48.31,34400.0,33.201,33.201,33.1942,33.201,34400.0
2010-01-05 15:20:00,48.3,48.36,48.3,48.36,44700.0,33.1942,33.2354,33.1942,33.2354,44700.0
2010-01-05 15:30:00,48.36,48.4,48.35,48.4,49800.0,33.2354,33.2629,33.2285,33.2629,49800.0
2010-01-05 15:40:00,48.4,48.47,48.4,48.41,83400.0,33.2629,33.311,33.2629,33.2698,83400.0
2010-01-05 15:50:00,48.42,48.49,48.41,48.47,142700.0,33.2766,33.3247,33.2698,33.311,142700.0
2010-01-06 09:30:00,48.49,48.49,48.08,48.12,108600.0,33.3247,33.3247,33.043,33.0705,108600.0
2010-01-06 09:40:00,48.15,48.22,48.13,48.15,104400.0,33.0911,33.1392,33.0773,33.0911,104400.0
2010-01-06 09:50:00,48.15,48.17,48.08,48.15,61500.0,33.0911,33.1048,33.043,33.0911,61500.0
2010-01-06 10:00:00,48.15,48.3,48.13,48.29,63200.0,33.0911,33.1942,33.0773,33.1873,63200.0
2010-01-06 10:10:00,48.29,48.4,48.27,48.38,61500.0,33.1873,33.2629,33.1735,33.2491,61500.0
2010-01-06 10:20:00,48.38,48.4,48.27,48.31,43100.0,33.2491,33.2629,33.1735,33.201,43100.0
2010-01-06 10:30:00,48.31,48.33,48.16,48.19,49500.0,33.201,33.2148,33.0979,33.1186,49500.0
2010-01-06 10:40:00,48.19,48.2,48.12,48.12,25900.0,33.1186,33.1254,33.0705,33.0705,25900.0
2010-01-06 10:50:00,48.12,48.21,48.11,48.21,27300.0,33.0705,33.1323,33.0636,33.1323,27300.0
2010-01-06 11:00:00,48.21,48.23,48.17,48.17,47800.0,33.1323,33.1461,33.1048,33.1048,47800.0
2010-01-06 11:10:00,48.17,48.19,48.13,48.16,40900.0,33.1048,33.1186,33.0773,33.0979,40900.0
2010-01-06 11:20:00,48.17,48.2,48.15,48.17,65200.0,33.1048,33.1254,33.0911,33.1048,65200.0
2010-01-06 11:30:00,48.17,48.18,48.1,48.11,49900.0,33.1048,33.1117,33.0567,33.0636,49900.0
2010-01-06 11:40:00,48.1,48.15,48.08,48.13,47700.0,33.0567,33.0911,33.043,33.0773,47700.0
2010-01-06 11:50:00,48.13,48.16,48.11,48.15,51800.0,33.0773,33.0979,33.0636,33.0911,51800.0
2010-01-06 12:00:00,48.14,48.19,48.14,48.16,32700.0,33.0842,33.1186,33.0842,33.0979,32700.0
2010-01-06 12:10:00,48.16,48.16,48.03,48.09,100400.0,33.0979,33.0979,33.0086,33.0498,100400.0
2010-01-06 12:20:00,48.09,48.11,48.04,48.07,46200.0,33.0498,33.0636,33.0155,33.0361,46200.0
2010-01-06 12:30:00,48.08,48.15,48.04,48.15,65900.0,33.043,33.0911,33.0155,33.0911,65900.0
2010-01-06 12:40:00,48.15,48.2,48.15,48.19,35000.0,33.0911,33.1254,33.0911,33.1186,35000.0
2010-01-06 12:50:00,48.19,48.26,48.19,48.26,24600.0,33.1186,33.1667,33.1186,33.1667,24600.0
2010-01-06 13:00:00,48.26,48.31,48.26,48.27,46100.0,33.1667,33.201,33.1667,33.1735,46100.0
2010-01-06 13:10:00,48.26,48.26,48.22,48.22,20600.0,33.1667,33.1667,33.1392,33.1392,20600.0
2010-01-06 13:20:00,48.22,48.26,48.22,48.24,20000.0,33.1392,33.1667,33.1392,33.1529,20000.0
2010-01-06 13:30:00,48.24,48.24,48.2,48.21,32500.0,33.1529,33.1529,33.1254,33.1323,32500.0
2010-01-06 13:40:00,48.21,48.22,48.17,48.22,46200.0,33.1323,33.1392,33.1048,33.1392,46200.0
2010-01-06 13:50:00,48.22,48.23,48.18,48.19,61800.0,33.1392,33.1461,33.1117,33.1186,61800.0
2010-01-06 14:00:00,48.19,48.28,48.18,48.26,59400.0,33.1186,33.1804,33.1117,33.1667,59400.0
2010-01-06 14:10:00,48.26,48.33,48.25,48.25,39700.0,33.1667,33.2148,33.1598,33.1598,39700.0
2010-01-06 14:20:00,48.26,48.31,48.25,48.29,43200.0,33.1667,33.201,33.1598,33.1873,43200.0
2010-01-06 14:30:00,48.29,48.32,48.25,48.25,91200.0,33.1873,33.2079,33.1598,33.1598,91200.0
2010-01-06 14:40:00,48.25,48.31,48.25,48.27,29600.0,33.1598,33.201,33.1598,33.1735,29600.0
2010-01-06 14:50:00,48.27,48.33,48.27,48.31,26800.0,33.1735,33.2148,33.1735,33.201,26800.0
2010-01-06 15:00:00,48.31,48.34,48.28,48.29,85100.0,33.201,33.2217,33.1804,33.1873,85100.0
2010-01-06 15:10:00,48.29,48.36,48.28,48.34,89600.0,33.1873,33.2354,33.1804,33.2217,89600.0
2010-01-06 15:20:00,48.33,48.34,48.28,48.28,95900.0,33.2148,33.2217,33.1804,33.1804,95900.0
2010-01-06 15:30:00,48.28,48.3,48.25,48.3,95800.0,33.1804,33.1942,33.1598,33.1942,95800.0
2010-01-06 15:40:00,48.29,48.31,48.24,48.25,158700.0,33.1873,33.201,33.1529,33.1598,158700.0
2010-01-06 15:50:00,48.25,48.36,48.24,48.31,192000.0,33.1598,33.2354,33.1529,33.201,192000.0
2010-01-07 09:30:00,48.14,48.53,48.14,48.48,47300.0,33.0842,33.3522,33.0842,33.3179,47300.0
2010-01-07 09:40:00,48.47,48.52,48.35,48.38,58600.0,33.311,33.3454,33.2285,33.2491,58600.0
2010-01-07 09:50:00,48.37,48.37,48.19,48.22,37600.0,33.2423,33.2423,33.1186,33.1392,37600.0
2010-01-07 10:00:00,48.22,48.26,48.17,48.25,21300.0,33.1392,33.1667,33.1048,33.1598,21300.0
2010-01-07 10:10:00,48.25,48.36,48.2,48.27,40000.0,33.1598,33.2354,33.1254,33.1735,40000.0
2010-01-07 10:20:00,48.28,48.37,48.2,48.24,105800.0,33.1804,33.2423,33.1254,33.1529,105800.0
2010-01-07 10:30:00,48.24,48.35,48.2,48.28,116500.0,33.1529,33.2285,33.1254,33.1804,116500.0
2010-01-07 10:40:00,48.28,48.37,48.26,48.28,161700.0,33.1804,33.2423,33.1667,33.1804,161700.0
2010-01-07 10:50:00,48.28,48.32,48.23,48.27,98800.0,33.1804,33.2079,33.1461,33.1735,98800.0
2010-01-07 11:00:00,48.27,48.33,48.23,48.31,88100.0,33.1735,33.2148,33.1461,33.201,88100.0
2010-01-07 11:10:00,48.31,48.45,48.3,48.38,38600.0,33.201,33.2973,33.1942,33.2491,38600.0
2010-01-07 11:20:00,48.37,48.47,48.37,48.45,38400.0,33.2423,33.311,33.2423,33.2973,38400.0
2010-01-07 11:30:00,48.46,48.47,48.31,48.31,43300.0,33.3041,33.311,33.201,33.201,43300.0
2010-01-07 11:40:00,48.3,48.37,48.26,48.3,81400.0,33.1942,33.2423,33.1667,33.1942,81400.0
2010-01-07 11:50:00,48.3,48.37,48.28,48.33,43800.0,33.1942,33.2423,33.1804,33.2148,43800.0
2010-01-07 12:00:00,48.33,48.36,48.29,48.3,49300.0,33.2148,33.2354,33.1873,33.1942,49300.0
2010-01-07 12:10:00,48.29,48.45,48.29,48.45,37000.0,33.1873,33.2973,33.1873,33.2973,37000.0
2010-01-07 12:20:00,48.45,48.54,48.41,48.5,59300.0,33.2973,33.3591,33.2698,33.3316,59300.0
2010-01-07 12:30:00,48.5,48.52,48.41,48.45,26800.0,33.3316,33.3454,33.2698,33.2973,26800.0
2010-01-07 12:40:00,48.43,48.46,48.38,48.43,23400.0,33.2835,33.3041,33.2491,33.2835,23400.0
2010-01-07 12:50:00,48.43,48.45,48.4,48.43,16700.0,33.2835,33.2973,33.2629,33.2835,16700.0
2010-01-07 13:00:00,48.43,48.43,48.32,48.36,30700.0,33.2835,33.2835,33.2079,33.2354,30700.0
2010-01-07 13:10:00,48.36,48.5,48.36,48.49,29300.0,33.2354,33.3316,33.2354,33.3247,29300.0
2010-01-07 13:20:00,48.49,48.52,48.46,48.48,22500.0,33.3247,33.3454,33.3041,33.3179,22500.0
2010-01-07 13:30:00,48.48,48.49,48.42,48.45,18600.0,33.3179,33.3247,33.2766,33.2973,18600.0
2010-01-07 13:40:00,48.46,48.53,48.45,48.52,31600.0,33.3041,33.3522,33.2973,33.3454,31600.0
2010-01-07 13:50:00,48.53,48.55,48.5,48.53,29800.0,33.3522,33.366,33.3316,33.3522,29800.0
2010-01-07 14:00:00,48.53,48.57,48.44,48.49,30200.0,33.3522,33.3797,33.2904,33.3247,30200.0
2010-01-07 14:10:00,48.49,48.52,48.45,48.52,26500.0,33.3247,33.3454,33.2973,33.3454,26500.0
2010-01-07 14:20:00,48.51,48.57,48.49,48.54,26200.0,33.3385,33.3797,33.3247,33.3591,26200.0
2010-01-07 14:30:00,48.54,48.69,48.53,48.65,60400.0,33.3591,33.4622,33.3522,33.4347,60400.0
2010-01-07 14:40:00,48.65,48.66,48.54,48.58,85200.0,33.4347,33.4416,33.3591,33.3866,85200.0
2010-01-07 14:50:00,48.56,48.57,48.49,48.51,56600.0,33.3728,33.3797,33.3247,33.3385,56600.0
2010-01-07 15:00:00,48.51,48.52,48.34,48.37,104500.0,33.3385,33.3454,33.2217,33.2423,104500.0
2010-01-07 15:10:00,48.37,48.42,48.34,48.42,128800.0,33.2423,33.2766,33.2217,33.2766,128800.0
2010-01-07 15:20:00,48.43,48.53,48.41,48.52,96000.0,33.2835,33.3522,33.2698,33.3454,96000.0
2010-01-07 15:30:00,48.52,48.63,48.51,48.62,69100.0,33.3454,33.421,33.3385,33.4141,69100.0
2010-01-07 15:40:00,48.62,48.63,48.59,48.6,125700.0,33.4141,33.421,33.3935,33.4003,125700.0
2010-01-07 15:50:00,48.6,48.62,48.52,48.61,227400.0,33.4003,33.4141,33.3454,33.4072,227400.0
2010-01-08 09:30:00,48.52,48.79,48.46,48.66,57800.0,33.3454,33.5309,33.3041,33.4416,57800.0
2010-01-08 09:40:00,48.63,48.64,48.48,48.62,71300.0,33.421,33.4278,33.3179,33.4141,71300.0
2010-01-08 09:50:00,48.59,48.84,48.58,48.82,56100.0,33.3935,33.5653,33.3866,33.5515,56100.0
2010-01-08 10:00:00,48.83,49.0,48.79,48.98,93900.0,33.5584,33.6752,33.5309,33.6615,93900.0
2010-01-08 10:10:00,49.0,49.03,48.98,49.01,93400.0,33.6752,33.6959,33.6615,33.6821,93400.0
2010-01-08 10:20:00,49.01,49.15,49.0,49.03,159900.0,33.6821,33.7783,33.6752,33.6959,159900.0
2010-01-08 10:30:00,49.02,49.15,49.02,49.05,58500.0,33.689,33.7783,33.689,33.7096,58500.0
2010-01-08 10:40:00,49.04,49.04,48.93,48.95,144700.0,33.7027,33.7027,33.6271,33.6409,144700.0
2010-01-08 10:50:00,48.95,48.95,48.91,48.92,59800.0,33.6409,33.6409,33.6134,33.6203,59800.0
2010-01-08 11:00:00,48.91,48.92,48.86,48.89,62100.0,33.6134,33.6203,33.579,33.5996,62100.0
2010-01-08 11:10:00,48.89,48.98,48.89,48.97,58000.0,33.5996,33.6615,33.5996,33.6546,58000.0
2010-01-08 11:20:00,48.97,49.0,48.84,48.88,72300.0,33.6546,33.6752,33.5653,33.5928,72300.0
2010-01-08 11:30:00,48.89,48.92,48.74,48.8,68000.0,33.5996,33.6203,33.4966,33.5378,68000.0
2010-01-08 11:40:00,48.81,48.9,48.78,48.87,35200.0,33.5447,33.6065,33.524,33.5859,35200.0
2010-01-08 11:50:00,48.87,48.88,48.79,48.8,45000.0,33.5859,33.5928,33.5309,33.5378,45000.0
2010-01-08 12:00:00,48.8,48.82,48.71,48.82,79500.0,33.5378,33.5515,33.4759,33.5515,79500.0
2010-01-08 12:10:00,48.81,48.83,48.78,48.82,46400.0,33.5447,33.5584,33.524,33.5515,46400.0
2010-01-08 12:20:00,48.82,48.82,48.8,48.8,38100.0,33.5515,33.5515,33.5378,33.5378,38100.0
2010-01-08 12:30:00,48.81,48.81,48.78,48.81,37000.0,33.5447,33.5447,33.524,33.5447,37000.0
2010-01-08 12:40:00,48.8,48.82,48.77,48.77,51300.0,33.5378,33.5515,33.5172,33.5172,51300.0
2010-01-08 12:50:00,48.78,48.83,48.78,48.8,62800.0,33.524,33.5584,33.524,33.5378,62800.0
2010-01-08 13:00:00,48.8,48.85,48.8,48.81,36900.0,33.5378,33.5722,33.5378,33.5447,36900.0
2010-01-08 13:10:00,48.81,48.83,48.79,48.83,52300.0,33.5447,33.5584,33.5309,33.5584,52300.0
2010-01-08 13:20:00,48.82,48.82,48.79,48.8,51100.0,33.5515,33.5515,33.5309,33.5378,51100.0
2010-01-08 13:30:00,48.81,48.86,48.78,48.83,92100.0,33.5447,33.579,33.524,33.5584,92100.0
2010-01-08 13:40:00,48.84,48.86,48.79,48.8,52500.0,33.5653,33.579,33.5309,33.5378,52500.0
2010-01-08 13:50:00,48.81,48.83,48.77,48.79,67100.0,33.5447,33.5584,33.5172,33.5309,67100.0
2010-01-08 14:00:00,48.78,48.82,48.77,48.81,62200.0,33.524,33.5515,33.5172,33.5447,62200.0
2010-01-08 14:10:00,48.82,48.85,48.8,48.81,46400.0,33.5515,33.5722,33.5378,33.5447,46400.0
2010-01-08 14:20:00,48.81,48.84,48.79,48.8,60900.0,33.5447,33.5653,33.5309,33.5378,60900.0
2010-01-08 14:30:00,48.8,48.8,48.72,48.76,64400.0,33.5378,33.5378,33.4828,33.5103,64400.0
2010-01-08 14:40:00,48.77,48.79,48.71,48.76,86900.0,33.5172,33.5309,33.4759,33.5103,86900.0
2010-01-08 14:50:00,48.76,48.82,48.76,48.81,53300.0,33.5103,33.5515,33.5103,33.5447,53300.0
2010-01-08 15:00:00,48.8,48.83,48.78,48.82,78300.0,33.5378,33.5584,33.524,33.5515,78300.0
2010-01-08 15:10:00,48.82,48.94,48.81,48.88,132900.0,33.5515,33.634,33.5447,33.5928,132900.0
2010-01-08 15:20:00,48.89,48.99,48.87,48.99,89100.0,33.5996,33.6684,33.5859,33.6684,89100.0
2010-01-08 15:30:00,48.99,49.02,48.93,49.01,179100.0,33.6684,33.689,33.6271,33.6821,179100.0
2010-01-08 15:40:00,49.02,49.04,48.95,49.04,147600.0,33.689,33.7027,33.6409,33.7027,147600.0
2010-01-08 15:50:00,49.04,49.12,49.04,49.1,187200.0,33.7027,33.7577,33.7027,33.744,187200.0
2010-01-11 09:30:00,49.41,49.49,49.23,49.31,56600.0,33.957,34.012,33.8333,33.8883,56600.0
2010-01-11 09:40:00,49.3,49.32,49.15,49.17,163900.0,33.8814,33.8952,33.7783,33.7921,163900.0
2010-01-11 09:50:00,49.16,49.27,49.1,49.25,80400.0,33.7852,33.8608,33.744,33.8471,80400.0
2010-01-11 10:00:00,49.25,49.36,49.19,49.22,76100.0,33.8471,33.9226,33.8058,33.8264,76100.0
2010-01-11 10:10:00,49.22,49.24,49.2,49.24,73400.0,33.8264,33.8402,33.8127,33.8402,73400.0
2010-01-11 10:20:00,49.24,49.31,49.21,49.25,52200.0,33.8402,33.8883,33.8196,33.8471,52200.0
2010-01-11 10:30:00,49.26,49.34,49.24,49.28,49000.0,33.8539,33.9089,33.8402,33.8677,49000.0
2010-01-11 10:40:00,49.28,49.32,49.25,49.32,29300.0,33.8677,33.8952,33.8471,33.8952,29300.0
2010-01-11 10:50:00,49.32,49.33,49.28,49.33,35900.0,33.8952,33.902,33.8677,33.902,35900.0
2010-01-11 11:00:00,49.33,49.33,49.22,49.24,33100.0,33.902,33.902,33.8264,33.8402,33100.0
2010-01-11 11:10:00,49.23,49.26,49.18,49.21,35800.0,33.8333,33.8539,33.7989,33.8196,35800.0
2010-01-11 11:20:00,49.22,49.31,49.22,49.28,48900.0,33.8264,33.8883,33.8264,33.8677,48900.0
2010-01-11 11:30:00,49.28,49.37,49.26,49.35,43500.0,33.8677,33.9295,33.8539,33.9158,43500.0
2010-01-11 11:40:00,49.36,49.36,49.29,49.31,22200.0,33.9226,33.9226,33.8745,33.8883,22200.0
2010-01-11 11:50:00,49.31,49.37,49.31,49.37,89700.0,33.8883,33.9295,33.8883,33.9295,89700.0
2010-01-11 12:00:00,49.37,49.45,49.33,49.45,76500.0,33.9295,33.9845,33.902,33.9845,76500.0
2010-01-11 12:10:00,49.45,49.55,49.45,49.54,132900.0,33.9845,34.0532,33.9845,34.0464,132900.0
2010-01-11 12:20:00,49.54,49.64,49.52,49.64,96700.0,34.0464,34.1151,34.0326,34.1151,96700.0
2010-01-11 12:30:00,49.65,49.69,49.63,49.68,60600.0,34.122,34.1494,34.1082,34.1426,60600.0
2010-01-11 12:40:00,49.68,49.69,49.65,49.67,58900.0,34.1426,34.1494,34.122,34.1357,58900.0
2010-01-11 12:50:00,49.67,49.81,49.65,49.81,47900.0,34.1357,34.2319,34.122,34.2319,47900.0
2010-01-11 13:00:00,49.82,49.82,49.64,49.65,59700.0,34.2388,34.2388,34.1151,34.122,59700.0
2010-01-11 13:10:00,49.66,49.68,49.57,49.64,57400.0,34.1288,34.1426,34.067,34.1151,57400.0
2010-01-11 13:20:00,49.65,49.76,49.65,49.75,29100.0,34.122,34.1975,34.122,34.1907,29100.0
2010-01-11 13:30:00,49.74,49.77,49.72,49.77,28000.0,34.1838,34.2044,34.1701,34.2044,28000.0
2010-01-11 13:40:00,49.76,49.87,49.73,49.87,54900.0,34.1975,34.2731,34.1769,34.2731,54900.0
2010-01-11 13:50:00,49.87,49.91,49.86,49.9,67000.0,34.2731,34.3006,34.2663,34.2938,67000.0
2010-01-11 14:00:00,49.91,49.91,49.8,49.87,47400.0,34.3006,34.3006,34.225,34.2731,47400.0
2010-01-11 14:10:00,49.86,49.95,49.86,49.87,120500.0,34.2663,34.3281,34.2663,34.2731,120500.0
2010-01-11 14:20:00,49.87,49.97,49.86,49.95,58900.0,34.2731,34.3419,34.2663,34.3281,58900.0
2010-01-11 14:30:00,49.95,49.98,49.92,49.94,58800.0,34.3281,34.3487,34.3075,34.3213,58800.0
2010-01-11 14:40:00,49.94,49.97,49.92,49.95,58400.0,34.3213,34.3419,34.3075,34.3281,58400.0
2010-01-11 14:50:00,49.95,49.96,49.91,49.91,30500.0,34.3281,34.335,34.3006,34.3006,30500.0
2010-01-11 15:00:00,49.91,50.08,49.9,50.07,97900.0,34.3006,34.4175,34.2938,34.4106,97900.0
2010-01-11 15:10:00,50.06,50.15,50.05,50.07,120300.0,34.4037,34.4656,34.3969,34.4106,120300.0
2010-01-11 15:20:00,50.09,50.12,50.03,50.12,94200.0,34.4243,34.445,34.3831,34.445,94200.0
2010-01-11 15:30:00,50.12,50.12,49.99,50.02,132500.0,34.445,34.445,34.3556,34.3762,132500.0
2010-01-11 15:40:00,50.04,50.04,49.91,49.91,99600.0,34.39,34.39,34.3006,34.3006,99600.0
2010-01-11 15:50:00,49.92,49.96,49.9,49.95,266800.0,34.3075,34.335,34.2938,34.3281,266800.0
2010-01-12 09:30:00,49.06,49.69,48.62,49.09,184800.0,33.7165,34.1494,33.4141,33.7371,184800.0
2010-01-12 09:40:00,49.09,49.22,49.0,49.1,90000.0,33.7371,33.8264,33.6752,33.744,90000.0
2010-01-12 09:50:00,49.1,49.15,49.0,49.08,127800.0,33.744,33.7783,33.6752,33.7302,127800.0
2010-01-12 10:00:00,49.08,49.23,49.06,49.19,162400.0,33.7302,33.8333,33.7165,33.8058,162400.0
2010-01-12 10:10:00,49.2,49.27,49.14,49.24,95400.0,33.8127,33.8608,33.7715,33.8402,95400.0
2010-01-12 10:20:00,49.24,49.32,49.13,49.26,58400.0,33.8402,33.8952,33.7646,33.8539,58400.0
2010-01-12 10:30:00,49.25,49.25,49.11,49.11,41700.0,33.8471,33.8471,33.7508,33.7508,41700.0
2010-01-12 10:40:00,49.12,49.12,48.93,48.93,144200.0,33.7577,33.7577,33.6271,33.6271,144200.0
2010-01-12 10:50:00,48.93,49.0,48.88,48.88,73600.0,33.6271,33.6752,33.5928,33.5928,73600.0
2010-01-12 11:00:00,48.87,48.9,48.85,48.9,63000.0,33.5859,33.6065,33.5722,33.6065,63000.0
2010-01-12 11:10:00,48.89,48.9,48.79,48.8,78800.0,33.5996,33.6065,33.5309,33.5378,78800.0
2010-01-12 11:20:00,48.81,48.86,48.78,48.8,74200.0,33.5447,33.579,33.524,33.5378,74200.0
2010-01-12 11:30:00,48.81,48.84,48.75,48.79,82200.0,33.5447,33.5653,33.5034,33.5309,82200.0
2010-01-12 11:40:00,48.8,48.83,48.78,48.79,62200.0,33.5378,33.5584,33.524,33.5309,62200.0
2010-01-12 11:50:00,48.79,48.81,48.73,48.74,76400.0,33.5309,33.5447,33.4897,33.4966,76400.0
2010-01-12 12:00:00,48.75,48.83,48.72,48.83,65800.0,33.5034,33.5584,33.4828,33.5584,65800.0
2010-01-12 12:10:00,48.82,48.85,48.78,48.79,42500.0,33.5515,33.5722,33.524,33.5309,42500.0
2010-01-12 12:20:00,48.79,48.79,48.68,48.69,69500.0,33.5309,33.5309,33.4553,33.4622,69500.0
2010-01-12 12:30:00,48.68,48.7,48.63,48.68,112400.0,33.4553,33.4691,33.421,33.4553,112400.0
2010-01-12 12:40:00,48.69,48.73,48.65,48.65,60100.0,33.4622,33.4897,33.4347,33.4347,60100.0
2010-01-12 12:50:00,48.66,48.75,48.64,48.73,79500.0,33.4416,33.5034,33.4278,33.4897,79500.0
2010-01-12 13:00:00,48.73,48.75,48.7,48.73,56400.0,33.4897,33.5034,33.4691,33.4897,56400.0
2010-01-12 13:10:00,48.72,48.79,48.64,48.64,96500.0,33.4828,33.5309,33.4278,33.4278,96500.0
2010-01-12 13:20:00,48.64,48.64,48.57,48.62,42100.0,33.4278,33.4278,33.3797,33.4141,42100.0
2010-01-12 13:30:00,48.62,48.71,48.62,48.65,46800.0,33.4141,33.4759,33.4141,33.4347,46800.0
2010-01-12 13:40:00,48.66,48.66,48.53,48.54,47000.0,33.4416,33.4416,33.3522,33.3591,47000.0
2010-01-12 13:50:00,48.54,48.65,48.54,48.64,41000.0,33.3591,33.4347,33.3591,33.4278,41000.0
2010-01-12 14:00:00,48.64,48.66,48.61,48.65,38100.0,33.4278,33.4416,33.4072,33.4347,38100.0
2010-01-12 14:10:00,48.65,48.66,48.63,48.65,39500.0,33.4347,33.4416,33.421,33.4347,39500.0
2010-01-12 14:20:00,48.64,48.67,48.64,48.65,27900.0,33.4278,33.4484,33.4278,33.4347,27900.0
2010-01-12 14:30:00,48.65,48.7,48.63,48.64,69800.0,33.4347,33.4691,33.421,33.4278,69800.0
2010-01-12 14:40:00,48.64,48.66,48.59,48.66,69800.0,33.4278,33.4416,33.3935,33.4416,69800.0
2010-01-12 14:50:00,48.67,48.73,48.63,48.66,129400.0,33.4484,33.4897,33.421,33.4416,129400.0
2010-01-12 15:00:00,48.66,48.66,48.59,48.6,75300.0,33.4416,33.4416,33.3935,33.4003,75300.0
2010-01-12 15:10:00,48.6,48.6,48.55,48.56,60100.0,33.4003,33.4003,33.366,33.3728,60100.0
2010-01-12 15:20:00,48.56,48.56,48.49,48.51,163400.0,33.3728,33.3728,33.3247,33.3385,163400.0
2010-01-12 15:30:00,48.51,48.52,48.44,48.51,254900.0,33.3385,33.3454,33.2904,33.3385,254900.0
2010-01-12 15:40:00,48.5,48.7,48.5,48.67,266000.0,33.3316,33.4691,33.3316,33.4484,266000.0
2010-01-12 15:50:00,48.68,48.69,48.62,48.67,303100.0,33.4553,33.4622,33.4141,33.4484,303100.0
2010-01-13 09:30:00,48.7,48.88,48.62,48.66,53700.0,33.4691,33.5928,33.4141,33.4416,53700.0
2010-01-13 09:40:00,48.63,48.83,48.63,48.76,63900.0,33.421,33.5584,33.421,33.5103,63900.0
2010-01-13 09:50:00,48.75,48.86,48.74,48.74,142800.0,33.5034,33.579,33.4966,33.4966,142800.0
2010-01-13 10:00:00,48.73,48.77,48.54,48.57,115300.0,33.4897,33.5172,33.3591,33.3797,115300.0
2010-01-13 10:10:00,48.55,48.59,48.22,48.32,192500.0,33.366,33.3935,33.1392,33.2079,192500.0
2010-01-13 10:20:00,48.33,48.39,48.32,48.39,33900.0,33.2148,33.256,33.2079,33.256,33900.0
2010-01-13 10:30:00,48.37,48.43,48.29,48.4,66100.0,33.2423,33.2835,33.1873,33.2629,66100.0
2010-01-13 10:40:00,48.41,48.43,48.36,48.38,32000.0,33.2698,33.2835,33.2354,33.2491,32000.0
2010-01-13 10:50:00,48.38,48.4,48.33,48.36,42900.0,33.2491,33.2629,33.2148,33.2354,42900.0
2010-01-13 11:00:00,48.35,48.36,48.3,48.33,35500.0,33.2285,33.2354,33.1942,33.2148,35500.0
2010-01-13 11:10:00,48.34,48.36,48.32,48.33,31400.0,33.2217,33.2354,33.2079,33.2148,31400.0
2010-01-13 11:20:00,48.34,48.39,48.33,48.37,50100.0,33.2217,33.256,33.2148,33.2423,50100.0
2010-01-13 11:30:00,48.38,48.38,48.3,48.34,57200.0,33.2491,33.2491,33.1942,33.2217,57200.0
2010-01-13 11:40:00,48.34,48.35,48.3,48.31,53200.0,33.2217,33.2285,33.1942,33.201,53200.0
2010-01-13 11:50:00,48.3,48.31,48.28,48.29,60500.0,33.1942,33.201,33.1804,33.1873,60500.0
2010-01-13 12:00:00,48.29,48.36,48.28,48.3,87800.0,33.1873,33.2354,33.1804,33.1942,87800.0
2010-01-13 12:10:00,48.3,48.41,48.25,48.41,60200.0,33.1942,33.2698,33.1598,33.2698,60200.0
2010-01-13 12:20:00,48.41,48.6,48.41,48.6,32300.0,33.2698,33.4003,33.2698,33.4003,32300.0
2010-01-13 12:30:00,48.59,48.67,48.56,48.66,18500.0,33.3935,33.4484,33.3728,33.4416,18500.0
2010-01-13 12:40:00,48.66,48.71,48.6,48.6,23400.0,33.4416,33.4759,33.4003,33.4003,23400.0
2010-01-13 12:50:00,48.6,48.61,48.52,48.52,43100.0,33.4003,33.4072,33.3454,33.3454,43100.0
2010-01-13 13:00:00,48.52,48.55,48.48,48.48,25200.0,33.3454,33.366,33.3179,33.3179,25200.0
2010-01-13 13:10:00,48.48,48.56,48.47,48.52,45900.0,33.3179,33.3728,33.311,33.3454,45900.0
2010-01-13 13:20:00,48.51,48.51,48.4,48.44,26100.0,33.3385,33.3385,33.2629,33.2904,26100.0
2010-01-13 13:30:00,48.45,48.59,48.45,48.59,15200.0,33.2973,33.3935,33.2973,33.3935,15200.0
2010-01-13 13:40:00,48.59,48.64,48.58,48.63,26200.0,33.3935,33.4278,33.3866,33.421,26200.0
2010-01-13 13:50:00,48.62,48.64,48.55,48.59,41900.0,33.4141,33.4278,33.366,33.3935,41900.0
2010-01-13 14:00:00,48.59,48.65,48.53,48.6,53000.0,33.3935,33.4347,33.3522,33.4003,53000.0
2010-01-13 14:10:00,48.6,48.61,48.55,48.57,24000.0,33.4003,33.4072,33.366,33.3797,24000.0
2010-01-13 14:20:00,48.58,48.58,48.54,48.55,23400.0,33.3866,33.3866,33.3591,33.366,23400.0
2010-01-13 14:30:00,48.55,48.59,48.53,48.54,26100.0,33.366,33.3935,33.3522,33.3591,26100.0
2010-01-13 14:40:00,48.54,48.61,48.53,48.58,42200.0,33.3591,33.4072,33.3522,33.3866,42200.0
2010-01-13 14:50:00,48.58,48.59,48.54,48.56,43000.0,33.3866,33.3935,33.3591,33.3728,43000.0
2010-01-13 15:00:00,48.56,48.59,48.47,48.47,91700.0,33.3728,33.3935,33.311,33.311,91700.0
2010-01-13 15:10:00,48.47,48.48,48.43,48.44,62800.0,33.311,33.3179,33.2835,33.2904,62800.0
2010-01-13 15:20:00,48.44,48.59,48.44,48.56,61800.0,33.2904,33.3935,33.2904,33.3728,61800.0
2010-01-13 15:30:00,48.56,48.67,48.55,48.67,68200.0,33.3728,33.4484,33.366,33.4484,68200.0
2010-01-13 15:40:00,48.67,48.71,48.67,48.68,104500.0,33.4484,33.4759,33.4484,33.4553,104500.0
2010-01-13 15:50:00,48.67,48.7,48.62,48.62,148300.0,33.4484,33.4691,33.4141,33.4141,148300.0
2010-01-14 09:30:00,48.48,48.57,48.28,48.28,59800.0,33.3179,33.3797,33.1804,33.1804,59800.0
2010-01-14 09:40:00,48.27,48.39,48.25,48.36,39500.0,33.1735,33.256,33.1598,33.2354,39500.0
2010-01-14 09:50:00,48.37,48.37,48.29,48.3,38400.0,33.2423,33.2423,33.1873,33.1942,38400.0
2010-01-14 10:00:00,48.31,48.48,48.29,48.38,53500.0,33.201,33.3179,33.1873,33.2491,53500.0
2010-01-14 10:10:00,48.37,48.44,48.31,48.34,49100.0,33.2423,33.2904,33.201,33.2217,49100.0
2010-01-14 10:20:00,48.34,48.36,48.29,48.31,52000.0,33.2217,33.2354,33.1873,33.201,52000.0
2010-01-14 10:30:00,48.31,48.31,48.26,48.31,54700.0,33.201,33.201,33.1667,33.201,54700.0
2010-01-14 10:40:00,48.33,48.37,48.3,48.31,57500.0,33.2148,33.2423,33.1942,33.201,57500.0
2010-01-14 10:50:00,48.29,48.31,48.23,48.24,107200.0,33.1873,33.201,33.1461,33.1529,107200.0
2010-01-14 11:00:00,48.25,48.34,48.23,48.29,72400.0,33.1598,33.2217,33.1461,33.1873,72400.0
2010-01-14 11:10:00,48.32,48.4,48.31,48.35,16800.0,33.2079,33.2629,33.201,33.2285,16800.0
2010-01-14 11:20:00,48.35,48.43,48.35,48.41,12500.0,33.2285,33.2835,33.2285,33.2698,12500.0
2010-01-14 11:30:00,48.42,48.49,48.41,48.43,22600.0,33.2766,33.3247,33.2698,33.2835,22600.0
2010-01-14 11:40:00,48.46,48.48,48.42,48.42,8700.0,33.3041,33.3179,33.2766,33.2766,8700.0
2010-01-14 11:50:00,48.41,48.41,48.35,48.4,16900.0,33.2698,33.2698,33.2285,33.2629,16900.0
2010-01-14 12:00:00,48.39,48.48,48.38,48.47,33100.0,33.256,33.3179,33.2491,33.311,33100.0
2010-01-14 12:10:00,48.47,48.51,48.47,48.47,15000.0,33.311,33.3385,33.311,33.311,15000.0
2010-01-14 12:20:00,48.47,48.49,48.43,48.48,13900.0,33.311,33.3247,33.2835,33.3179,13900.0
2010-01-14 12:30:00,48.47,48.53,48.45,48.47,21900.0,33.311,33.3522,33.2973,33.311,21900.0
2010-01-14 12:40:00,48.47,48.48,48.43,48.43,16100.0,33.311,33.3179,33.2835,33.2835,16100.0
2010-01-14 12:50:00,48.44,48.44,48.38,48.38,9300.0,33.2904,33.2904,33.2491,33.2491,9300.0
2010-01-14 13:00:00,48.4,48.44,48.4,48.42,17400.0,33.2629,33.2904,33.2629,33.2766,17400.0
2010-01-14 13:10:00,48.43,48.45,48.42,48.44,15500.0,33.2835,33.2973,33.2766,33.2904,15500.0
2010-01-14 13:20:00,48.44,48.47,48.38,48.4,37000.0,33.2904,33.311,33.2491,33.2629,37000.0
2010-01-14 13:30:00,48.4,48.5,48.39,48.5,21700.0,33.2629,33.3316,33.256,33.3316,21700.0
2010-01-14 13:40:00,48.49,48.5,48.45,48.49,16500.0,33.3247,33.3316,33.2973,33.3247,16500.0
2010-01-14 13:50:00,48.49,48.55,48.44,48.45,58600.0,33.3247,33.366,33.2904,33.2973,58600.0
2010-01-14 14:00:00,48.45,48.46,48.43,48.44,16200.0,33.2973,33.3041,33.2835,33.2904,16200.0
2010-01-14 14:10:00,48.43,48.47,48.42,48.47,25300.0,33.2835,33.311,33.2766,33.311,25300.0
2010-01-14 14:20:00,48.47,48.5,48.47,48.5,23700.0,33.311,33.3316,33.311,33.3316,23700.0
2010-01-14 14:30:00,48.5,48.53,48.47,48.53,33900.0,33.3316,33.3522,33.311,33.3522,33900.0
2010-01-14 14:40:00,48.52,48.56,48.5,48.52,35600.0,33.3454,33.3728,33.3316,33.3454,35600.0
2010-01-14 14:50:00,48.51,48.6,48.51,48.56,35500.0,33.3385,33.4003,33.3385,33.3728,35500.0
2010-01-14 15:00:00,48.55,48.6,48.54,48.58,61900.0,33.366,33.4003,33.3591,33.3866,61900.0
2010-01-14 15:10:00,48.58,48.6,48.5,48.55,62000.0,33.3866,33.4003,33.3316,33.366,62000.0
2010-01-14 15:20:00,48.54,48.59,48.54,48.56,31100.0,33.3591,33.3935,33.3591,33.3728,31100.0
2010-01-14 15:30:00,48.56,48.56,48.49,48.5,59000.0,33.3728,33.3728,33.3247,33.3316,59000.0
2010-01-14 15:40:00,48.51,48.52,48.43,48.48,135100.0,33.3385,33.3454,33.2835,33.3179,135100.0
2010-01-14 15:50:00,48.48,48.56,48.48,48.54,160600.0,33.3179,33.3728,33.3179,33.3591,160600.0
2010-01-15 09:30:00,48.61,48.61,48.27,48.52,408300.0,33.4072,33.4072,33.1735,33.3454,408300.0
2010-01-15 09:40:00,48.52,48.53,48.43,48.43,43800.0,33.3454,33.3522,33.2835,33.2835,43800.0
2010-01-15 09:50:00,48.44,48.56,48.42,48.52,64700.0,33.2904,33.3728,33.2766,33.3454,64700.0
2010-01-15 10:00:00,48.53,48.53,48.32,48.42,55700.0,33.3522,33.3522,33.2079,33.2766,55700.0
2010-01-15 10:10:00,48.42,48.49,48.35,48.4,82400.0,33.2766,33.3247,33.2285,33.2629,82400.0
2010-01-15 10:20:00,48.4,48.4,48.33,48.37,99500.0,33.2629,33.2629,33.2148,33.2423,99500.0
2010-01-15 10:30:00,48.38,48.4,48.31,48.39,86500.0,33.2491,33.2629,33.201,33.256,86500.0
2010-01-15 10:40:00,48.39,48.47,48.33,48.47,174200.0,33.256,33.311,33.2148,33.311,174200.0
2010-01-15 10:50:00,48.46,48.51,48.42,48.47,81000.0,33.3041,33.3385,33.2766,33.311,81000.0
2010-01-15 11:00:00,48.49,48.52,48.42,48.46,84800.0,33.3247,33.3454,33.2766,33.3041,84800.0
2010-01-15 11:10:00,48.45,48.5,48.41,48.44,42600.0,33.2973,33.3316,33.2698,33.2904,42600.0
2010-01-15 11:20:00,48.45,48.48,48.41,48.43,37000.0,33.2973,33.3179,33.2698,33.2835,37000.0
2010-01-15 11:30:00,48.43,48.43,48.31,48.35,31100.0,33.2835,33.2835,33.201,33.2285,31100.0
2010-01-15 11:40:00,48.34,48.35,48.3,48.32,19000.0,33.2217,33.2285,33.1942,33.2079,19000.0
2010-01-15 11:50:00,48.32,48.35,48.24,48.25,49500.0,33.2079,33.2285,33.1529,33.1598,49500.0
2010-01-15 12:00:00,48.26,48.28,48.24,48.28,39900.0,33.1667,33.1804,33.1529,33.1804,39900.0
2010-01-15 12:10:00,48.29,48.3,48.17,48.22,41400.0,33.1873,33.1942,33.1048,33.1392,41400.0
2010-01-15 12:20:00,48.22,48.22,48.1,48.1,19900.0,33.1392,33.1392,33.0567,33.0567,19900.0
2010-01-15 12:30:00,48.11,48.16,48.1,48.13,46800.0,33.0636,33.0979,33.0567,33.0773,46800.0
2010-01-15 12:40:00,48.12,48.13,48.02,48.06,90000.0,33.0705,33.0773,33.0017,33.0292,90000.0
2010-01-15 12:50:00,48.07,48.09,47.99,48.0,61300.0,33.0361,33.0498,32.9811,32.988,61300.0
2010-01-15 13:00:00,48.0,48.02,47.96,47.99,43200.0,32.988,33.0017,32.9605,32.9811,43200.0
2010-01-15 13:10:00,47.98,47.99,47.92,47.95,46600.0,32.9742,32.9811,32.933,32.9536,46600.0
2010-01-15 13:20:00,47.95,48.0,47.94,47.96,57000.0,32.9536,32.988,32.9468,32.9605,57000.0
2010-01-15 13:30:00,47.96,48.03,47.94,47.98,41500.0,32.9605,33.0086,32.9468,32.9742,41500.0
2010-01-15 13:40:00,47.98,48.04,47.93,48.01,29100.0,32.9742,33.0155,32.9399,32.9949,29100.0
2010-01-15 13:50:00,48.02,48.03,47.98,48.01,32400.0,33.0017,33.0086,32.9742,32.9949,32400.0
2010-01-15 14:00:00,48.02,48.07,47.99,48.07,17800.0,33.0017,33.0361,32.9811,33.0361,17800.0
2010-01-15 14:10:00,48.06,48.07,48.01,48.04,20500.0,33.0292,33.0361,32.9949,33.0155,20500.0
2010-01-15 14:20:00,48.04,48.06,47.99,48.01,40400.0,33.0155,33.0292,32.9811,32.9949,40400.0
2010-01-15 14:30:00,48.01,48.07,48.0,48.05,28900.0,32.9949,33.0361,32.988,33.0224,28900.0
2010-01-15 14:40:00,48.05,48.08,48.0,48.01,75200.0,33.0224,33.043,32.988,32.9949,75200.0
2010-01-15 14:50:00,48.0,48.05,47.98,48.04,79200.0,32.988,33.0224,32.9742,33.0155,79200.0
2010-01-15 15:00:00,48.04,48.05,47.97,47.98,92000.0,33.0155,33.0224,32.9674,32.9742,92000.0
2010-01-15 15:10:00,47.97,47.98,47.87,47.87,145500.0,32.9674,32.9742,32.8986,32.8986,145500.0
2010-01-15 15:20:00,47.87,48.0,47.87,47.92,147400.0,32.8986,32.988,32.8986,32.933,147400.0
2010-01-15 15:30:00,47.93,47.96,47.87,47.89,193600.0,32.9399,32.9605,32.8986,32.9124,193600.0
2010-01-15 15:40:00,47.88,47.89,47.79,47.83,162700.0,32.9055,32.9124,32.8437,32.8712,162700.0
2010-01-15 15:50:00,47.84,47.92,47.82,47.89,177600.0,32.878,32.933,32.8643,32.9124,177600.0
2010-01-19 09:30:00,47.93,48.08,47.81,48.02,132200.0,32.9399,33.043,32.8574,33.0017,132200.0
2010-01-19 09:40:00,48.02,48.6,48.01,48.53,169100.0,33.0017,33.4003,32.9949,33.3522,169100.0
2010-01-19 09:50:00,48.56,48.62,48.46,48.54,87000.0,33.3728,33.4141,33.3041,33.3591,87000.0
2010-01-19 10:00:00,48.56,48.62,48.46,48.47,122800.0,33.3728,33.4141,33.3041,33.311,122800.0
2010-01-19 10:10:00,48.47,48.56,48.43,48.53,105800.0,33.311,33.3728,33.2835,33.3522,105800.0
2010-01-19 10:20:00,48.53,48.61,48.48,48.51,93900.0,33.3522,33.4072,33.3179,33.3385,93900.0
2010-01-19 10:30:00,48.51,48.57,48.48,48.57,52500.0,33.3385,33.3797,33.3179,33.3797,52500.0
2010-01-19 10:40:00,48.55,48.66,48.5,48.63,57000.0,33.366,33.4416,33.3316,33.421,57000.0
2010-01-19 10:50:00,48.64,48.64,48.44,48.48,39700.0,33.4278,33.4278,33.2904,33.3179,39700.0
2010-01-19 11:00:00,48.5,48.55,48.43,48.46,102800.0,33.3316,33.366,33.2835,33.3041,102800.0
2010-01-19 11:10:00,48.47,48.48,48.29,48.3,54800.0,33.311,33.3179,33.1873,33.1942,54800.0
2010-01-19 11:20:00,48.29,48.34,48.21,48.31,66700.0,33.1873,33.2217,33.1323,33.201,66700.0
2010-01-19 11:30:00,48.31,48.38,48.28,48.28,44100.0,33.201,33.2491,33.1804,33.1804,44100.0
2010-01-19 11:40:00,48.28,48.29,48.19,48.22,38200.0,33.1804,33.1873,33.1186,33.1392,38200.0
2010-01-19 11:50:00,48.22,48.27,48.18,48.18,26300.0,33.1392,33.1735,33.1117,33.1117,26300.0
2010-01-19 12:00:00,48.18,48.33,48.18,48.28,39500.0,33.1117,33.2148,33.1117,33.1804,39500.0
2010-01-19 12:10:00,48.28,48.3,48.26,48.28,21700.0,33.1804,33.1942,33.1667,33.1804,21700.0
2010-01-19 12:20:00,48.28,48.39,48.28,48.31,25000.0,33.1804,33.256,33.1804,33.201,25000.0
2010-01-19 12:30:00,48.32,48.33,48.29,48.33,38500.0,33.2079,33.2148,33.1873,33.2148,38500.0
2010-01-19 12:40:00,48.33,48.34,48.3,48.3,40200.0,33.2148,33.2217,33.1942,33.1942,40200.0
2010-01-19 12:50:00,48.3,48.36,48.29,48.34,27300.0,33.1942,33.2354,33.1873,33.2217,27300.0
2010-01-19 13:00:00,48.34,48.4,48.33,48.34,37000.0,33.2217,33.2629,33.2148,33.2217,37000.0
2010-01-19 13:10:00,48.33,48.35,48.27,48.28,62800.0,33.2148,33.2285,33.1735,33.1804,62800.0
2010-01-19 13:20:00,48.29,48.33,48.25,48.32,42100.0,33.1873,33.2148,33.1598,33.2079,42100.0
2010-01-19 13:30:00,48.33,48.39,48.32,48.38,37000.0,33.2148,33.256,33.2079,33.2491,37000.0
2010-01-19 13:40:00,48.38,48.4,48.31,48.31,31100.0,33.2491,33.2629,33.201,33.201,31100.0
2010-01-19 13:50:00,48.33,48.35,48.31,48.35,33700.0,33.2148,33.2285,33.201,33.2285,33700.0
2010-01-19 14:00:00,48.35,48.36,48.33,48.34,34300.0,33.2285,33.2354,33.2148,33.2217,34300.0
2010-01-19 14:10:00,48.33,48.35,48.33,48.33,30500.0,33.2148,33.2285,33.2148,33.2148,30500.0
2010-01-19 14:20:00,48.33,48.35,48.32,48.35,78700.0,33.2148,33.2285,33.2079,33.2285,78700.0
2010-01-19 14:30:00,48.36,48.4,48.33,48.39,32800.0,33.2354,33.2629,33.2148,33.256,32800.0
2010-01-19 14:40:00,48.39,48.44,48.37,48.43,28200.0,33.256,33.2904,33.2423,33.2835,28200.0
2010-01-19 14:50:00,48.43,48.46,48.4,48.45,51300.0,33.2835,33.3041,33.2629,33.2973,51300.0
2010-01-19 15:00:00,48.44,48.46,48.42,48.44,60600.0,33.2904,33.3041,33.2766,33.2904,60600.0
2010-01-19 15:10:00,48.45,48.5,48.43,48.49,64900.0,33.2973,33.3316,33.2835,33.3247,64900.0
2010-01-19 15:20:00,48.49,48.6,48.49,48.56,132200.0,33.3247,33.4003,33.3247,33.3728,132200.0
2010-01-19 15:30:00,48.56,48.58,48.54,48.56,97200.0,33.3728,33.3866,33.3591,33.3728,97200.0
2010-01-19 15:40:00,48.56,48.66,48.54,48.64,295400.0,33.3728,33.4416,33.3591,33.4278,295400.0
2010-01-19 15:50:00,48.64,48.67,48.62,48.63,202500.0,33.4278,33.4484,33.4141,33.421,202500.0
2010-01-20 09:30:00,48.15,48.23,47.78,47.93,115800.0,33.0911,33.1461,32.8368,32.9399,115800.0
2010-01-20 09:40:00,47.91,48.1,47.87,48.1,172900.0,32.9261,33.0567,32.8986,33.0567,172900.0
2010-01-20 09:50:00,48.09,48.24,47.99,48.0,79000.0,33.0498,33.1529,32.9811,32.988,79000.0
2010-01-20 10:00:00,48.01,48.06,47.98,48.04,99500.0,32.9949,33.0292,32.9742,33.0155,99500.0
2010-01-20 10:10:00,48.06,48.19,48.05,48.18,60600.0,33.0292,33.1186,33.0224,33.1117,60600.0
2010-01-20 10:20:00,48.19,48.19,48.1,48.1,46100.0,33.1186,33.1186,33.0567,33.0567,46100.0
2010-01-20 10:30:00,48.1,48.14,48.08,48.1,60400.0,33.0567,33.0842,33.043,33.0567,60400.0
2010-01-20 10:40:00,48.11,48.26,48.11,48.17,71700.0,33.0636,33.1667,33.0636,33.1048,71700.0
2010-01-20 10:50:00,48.17,48.25,48.13,48.18,64000.0,33.1048,33.1598,33.0773,33.1117,64000.0
2010-01-20 11:00:00,48.19,48.19,48.04,48.08,78900.0,33.1186,33.1186,33.0155,33.043,78900.0
2010-01-20 11:10:00,48.09,48.12,48.05,48.11,37500.0,33.0498,33.0705,33.0224,33.0636,37500.0
2010-01-20 11:20:00,48.1,48.11,48.02,48.11,52500.0,33.0567,33.0636,33.0017,33.0636,52500.0
2010-01-20 11:30:00,48.1,48.12,48.07,48.11,54000.0,33.0567,33.0705,33.0361,33.0636,54000.0
2010-01-20 11:40:00,48.12,48.16,48.11,48.14,72600.0,33.0705,33.0979,33.0636,33.0842,72600.0
2010-01-20 11:50:00,48.15,48.15,48.07,48.07,35800.0,33.0911,33.0911,33.0361,33.0361,35800.0
2010-01-20 12:00:00,48.07,48.1,48.02,48.07,24600.0,33.0361,33.0567,33.0017,33.0361,24600.0
2010-01-20 12:10:00,48.07,48.11,48.02,48.03,25400.0,33.0361,33.0636,33.0017,33.0086,25400.0
2010-01-20 12:20:00,48.03,48.06,47.97,48.01,46400.0,33.0086,33.0292,32.9674,32.9949,46400.0
2010-01-20 12:30:00,48.01,48.09,48.01,48.09,48600.0,32.9949,33.0498,32.9949,33.0498,48600.0
2010-01-20 12:40:00,48.07,48.09,48.02,48.05,60200.0,33.0361,33.0498,33.0017,33.0224,60200.0
2010-01-20 12:50:00,48.04,48.06,47.95,47.99,55400.0,33.0155,33.0292,32.9536,32.9811,55400.0
2010-01-20 13:00:00,48.0,48.05,47.95,48.0,57900.0,32.988,33.0224,32.9536,32.988,57900.0
2010-01-20 13:10:00,48.01,48.03,47.93,47.97,47300.0,32.9949,33.0086,32.9399,32.9674,47300.0
2010-01-20 13:20:00,47.98,48.03,47.98,48.03,41100.0,32.9742,33.0086,32.9742,33.0086,41100.0
2010-01-20 13:30:00,48.01,48.1,48.01,48.1,31200.0,32.9949,33.0567,32.9949,33.0567,31200.0
2010-01-20 13:40:00,48.09,48.13,48.09,48.11,37000.0,33.0498,33.0773,33.0498,33.0636,37000.0
2010-01-20 13:50:00,48.11,48.15,48.1,48.15,59300.0,33.0636,33.0911,33.0567,33.0911,59300.0
2010-01-20 14:00:00,48.15,48.23,48.11,48.15,52900.0,33.0911,33.1461,33.0636,33.0911,52900.0
2010-01-20 14:10:00,48.14,48.21,48.1,48.1,55900.0,33.0842,33.1323,33.0567,33.0567,55900.0
2010-01-20 14:20:00,48.1,48.14,48.1,48.1,38500.0,33.0567,33.0842,33.0567,33.0567,38500.0
2010-01-20 14:30:00,48.1,48.19,48.1,48.15,46800.0,33.0567,33.1186,33.0567,33.0911,46800.0
2010-01-20 14:40:00,48.15,48.24,48.13,48.23,44500.0,33.0911,33.1529,33.0773,33.1461,44500.0
2010-01-20 14:50:00,48.23,48.3,48.2,48.24,52800.0,33.1461,33.1942,33.1254,33.1529,52800.0
2010-01-20 15:00:00,48.24,48.24,48.18,48.18,33600.0,33.1529,33.1529,33.1117,33.1117,33600.0
2010-01-20 15:10:00,48.19,48.26,48.18,48.21,43900.0,33.1186,33.1667,33.1117,33.1323,43900.0
2010-01-20 15:20:00,48.22,48.26,48.2,48.22,114100.0,33.1392,33.1667,33.1254,33.1392,114100.0
2010-01-20 15:30:00,48.22,48.26,48.21,48.21,107100.0,33.1392,33.1667,33.1323,33.1323,107100.0
2010-01-20 15:40:00,48.21,48.33,48.2,48.33,118100.0,33.1323,33.2148,33.1254,33.2148,118100.0
2010-01-20 15:50:00,48.33,48.35,48.25,48.26,193400.0,33.2148,33.2285,33.1598,33.1667,193400.0
2010-01-21 09:30:00,48.05,48.21,47.88,48.06,99600.0,33.0224,33.1323,32.9055,33.0292,99600.0
2010-01-21 09:40:00,48.06,48.21,47.78,47.81,142400.0,33.0292,33.1323,32.8368,32.8574,142400.0
2010-01-21 09:50:00,47.81,47.88,47.55,47.56,212700.0,32.8574,32.9055,32.6787,32.6856,212700.0
2010-01-21 10:00:00,47.58,47.74,47.5,47.71,208200.0,32.6993,32.8093,32.6444,32.7887,208200.0
2010-01-21 10:10:00,47.71,47.76,47.61,47.63,107100.0,32.7887,32.823,32.72,32.7337,107100.0
2010-01-21 10:20:00,47.62,47.63,47.05,47.05,150800.0,32.7268,32.7337,32.3351,32.3351,150800.0
2010-01-21 10:30:00,47.08,47.21,47.05,47.15,144500.0,32.3557,32.4451,32.3351,32.4038,144500.0
2010-01-21 10:40:00,47.15,47.25,47.0,47.04,53000.0,32.4038,32.4726,32.3007,32.3282,53000.0
2010-01-21 10:50:00,47.05,47.07,46.92,47.05,76600.0,32.3351,32.3488,32.2458,32.3351,76600.0
2010-01-21 11:00:00,47.06,47.06,46.8,46.8,79500.0,32.342,32.342,32.1633,32.1633,79500.0
2010-01-21 11:10:00,46.81,46.87,46.63,46.63,120700.0,32.1702,32.2114,32.0465,32.0465,120700.0
2010-01-21 11:20:00,46.63,46.68,46.49,46.61,274100.0,32.0465,32.0808,31.9502,32.0327,274100.0
2010-01-21 11:30:00,46.6,46.68,46.49,46.51,185000.0,32.0258,32.0808,31.9502,31.964,185000.0
2010-01-21 11:40:00,46.51,46.52,46.15,46.34,228300.0,31.964,31.9709,31.7166,31.8472,228300.0
2010-01-21 11:50:00,46.32,46.47,46.25,46.25,96600.0,31.8334,31.9365,31.7853,31.7853,96600.0
2010-01-21 12:00:00,46.26,46.33,46.23,46.29,102800.0,31.7922,31.8403,31.7716,31.8128,102800.0
2010-01-21 12:10:00,46.29,46.4,46.28,46.36,81700.0,31.8128,31.8884,31.8059,31.8609,81700.0
2010-01-21 12:20:00,46.36,46.38,46.27,46.29,53800.0,31.8609,31.8746,31.799,31.8128,53800.0
2010-01-21 12:30:00,46.29,46.46,46.28,46.44,33500.0,31.8128,31.9296,31.8059,31.9159,33500.0
2010-01-21 12:40:00,46.45,46.46,46.42,46.43,83800.0,31.9228,31.9296,31.9021,31.909,83800.0
2010-01-21 12:50:00,46.43,46.51,46.38,46.5,93800.0,31.909,31.964,31.8746,31.9571,93800.0
2010-01-21 13:00:00,46.5,46.52,46.41,46.48,85800.0,31.9571,31.9709,31.8953,31.9434,85800.0
2010-01-21 13:10:00,46.48,46.55,46.47,46.52,54200.0,31.9434,31.9915,31.9365,31.9709,54200.0
2010-01-21 13:20:00,46.52,46.58,46.48,46.51,46300.0,31.9709,32.0121,31.9434,31.964,46300.0
2010-01-21 13:30:00,46.51,46.52,46.44,46.51,62600.0,31.964,31.9709,31.9159,31.964,62600.0
2010-01-21 13:40:00,46.51,46.51,46.44,46.51,66100.0,31.964,31.964,31.9159,31.964,66100.0
2010-01-21 13:50:00,46.52,46.6,46.52,46.6,102800.0,31.9709,32.0258,31.9709,32.0258,102800.0
2010-01-21 14:00:00,46.59,46.61,46.55,46.56,130900.0,32.019,32.0327,31.9915,31.9983,130900.0
2010-01-21 14:10:00,46.56,46.57,46.51,46.52,183600.0,31.9983,32.0052,31.964,31.9709,183600.0
2010-01-21 14:20:00,46.52,46.61,46.47,46.58,145600.0,31.9709,32.0327,31.9365,32.0121,145600.0
2010-01-21 14:30:00,46.58,46.59,46.49,46.49,87000.0,32.0121,32.019,31.9502,31.9502,87000.0
2010-01-21 14:40:00,46.49,46.5,46.36,46.37,57800.0,31.9502,31.9571,31.8609,31.8678,57800.0
2010-01-21 14:50:00,46.37,46.38,46.27,46.28,110500.0,31.8678,31.8746,31.799,31.8059,110500.0
2010-01-21 15:00:00,46.29,46.29,46.14,46.14,262700.0,31.8128,31.8128,31.7097,31.7097,262700.0
2010-01-21 15:10:00,46.15,46.15,46.0,46.01,254400.0,31.7166,31.7166,31.6135,31.6204,254400.0
2010-01-21 15:20:00,46.01,46.07,45.92,45.95,244300.0,31.6204,31.6616,31.5585,31.5791,244300.0
2010-01-21 15:30:00,45.95,46.03,45.94,45.98,265600.0,31.5791,31.6341,31.5723,31.5997,265600.0
2010-01-21 15:40:00,45.98,46.03,45.95,46.01,296000.0,31.5997,31.6341,31.5791,31.6204,296000.0
2010-01-21 15:50:00,46.01,46.01,45.85,45.86,526500.0,31.6204,31.6204,31.5104,31.5173,526500.0
2010-01-22 09:30:00,45.73,45.84,45.41,45.66,198900.0,31.4279,31.5035,31.208,31.3798,198900.0
2010-01-22 09:40:00,45.7,45.8,45.41,45.79,194300.0,31.4073,31.476,31.208,31.4692,194300.0
2010-01-22 09:50:00,45.8,46.02,45.77,45.96,121600.0,31.476,31.6272,31.4554,31.586,121600.0
2010-01-22 10:00:00,45.94,45.95,45.63,45.68,133100.0,31.5723,31.5791,31.3592,31.3936,133100.0
2010-01-22 10:10:00,45.66,45.8,45.52,45.55,90300.0,31.3798,31.476,31.2836,31.3042,90300.0
2010-01-22 10:20:00,45.55,45.92,45.52,45.92,89500.0,31.3042,31.5585,31.2836,31.5585,89500.0
2010-01-22 10:30:00,45.93,46.12,45.93,45.98,69100.0,31.5654,31.696,31.5654,31.5997,69100.0
2010-01-22 10:40:00,46.01,46.25,45.92,45.92,49100.0,31.6204,31.7853,31.5585,31.5585,49100.0
2010-01-22 10:50:00,45.91,46.09,45.86,46.09,54600.0,31.5516,31.6753,31.5173,31.6753,54600.0
2010-01-22 11:00:00,46.12,46.24,46.1,46.13,55200.0,31.696,31.7784,31.6822,31.7028,55200.0
2010-01-22 11:10:00,46.13,46.13,45.93,46.03,119400.0,31.7028,31.7028,31.5654,31.6341,119400.0
2010-01-22 11:20:00,46.04,46.15,46.03,46.14,53100.0,31.641,31.7166,31.6341,31.7097,53100.0
2010-01-22 11:30:00,46.15,46.16,45.99,46.01,33900.0,31.7166,31.7234,31.6066,31.6204,33900.0
2010-01-22 11:40:00,46.01,46.04,45.9,45.91,40500.0,31.6204,31.641,31.5448,31.5516,40500.0
2010-01-22 11:50:00,45.91,45.96,45.85,45.9,35900.0,31.5516,31.586,31.5104,31.5448,35900.0
2010-01-22 12:00:00,45.9,45.9,45.81,45.82,32900.0,31.5448,31.5448,31.4829,31.4898,32900.0
2010-01-22 12:10:00,45.81,46.01,45.76,46.0,54300.0,31.4829,31.6204,31.4485,31.6135,54300.0
2010-01-22 12:20:00,46.01,46.03,45.93,46.01,54600.0,31.6204,31.6341,31.5654,31.6204,54600.0
2010-01-22 12:30:00,46.03,46.11,46.03,46.1,69500.0,31.6341,31.6891,31.6341,31.6822,69500.0
2010-01-22 12:40:00,46.09,46.1,45.93,45.96,47700.0,31.6753,31.6822,31.5654,31.586,47700.0
2010-01-22 12:50:00,45.96,46.07,45.95,46.06,47200.0,31.586,31.6616,31.5791,31.6547,47200.0
2010-01-22 13:00:00,46.06,46.07,45.92,46.01,65600.0,31.6547,31.6616,31.5585,31.6204,65600.0
2010-01-22 13:10:00,46.01,46.04,45.99,46.03,45300.0,31.6204,31.641,31.6066,31.6341,45300.0
2010-01-22 13:20:00,46.03,46.11,45.99,46.07,71100.0,31.6341,31.6891,31.6066,31.6616,71100.0
2010-01-22 13:30:00,46.07,46.1,45.92,45.92,58000.0,31.6616,31.6822,31.5585,31.5585,58000.0
2010-01-22 13:40:00,45.92,45.98,45.82,45.91,46100.0,31.5585,31.5997,31.4898,31.5516,46100.0
2010-01-22 13:50:00,45.92,45.96,45.88,45.94,27000.0,31.5585,31.586,31.531,31.5723,27000.0
2010-01-22 14:00:00,45.92,45.98,45.91,45.91,57300.0,31.5585,31.5997,31.5516,31.5516,57300.0
2010-01-22 14:10:00,45.91,46.0,45.87,45.96,51100.0,31.5516,31.6135,31.5241,31.586,51100.0
2010-01-22 14:20:00,45.96,45.97,45.86,45.88,49400.0,31.586,31.5929,31.5173,31.531,49400.0
2010-01-22 14:30:00,45.88,45.95,45.84,45.84,52400.0,31.531,31.5791,31.5035,31.5035,52400.0
2010-01-22 14:40:00,45.85,45.85,45.68,45.71,73100.0,31.5104,31.5104,31.3936,31.4142,73100.0
2010-01-22 14:50:00,45.7,45.81,45.67,45.71,78500.0,31.4073,31.4829,31.3867,31.4142,78500.0
2010-01-22 15:00:00,45.7,45.82,45.65,45.71,103500.0,31.4073,31.4898,31.373,31.4142,103500.0
2010-01-22 15:10:00,45.71,45.72,45.5,45.51,84900.0,31.4142,31.4211,31.2699,31.2767,84900.0
2010-01-22 15:20:00,45.5,45.57,45.47,45.57,126000.0,31.2699,31.318,31.2492,31.318,126000.0
2010-01-22 15:30:00,45.58,45.66,45.51,45.52,144000.0,31.3248,31.3798,31.2767,31.2836,144000.0
2010-01-22 15:40:00,45.52,45.57,45.29,45.38,315300.0,31.2836,31.318,31.1255,31.1874,315300.0
2010-01-22 15:50:00,45.38,45.47,45.3,45.36,251900.0,31.1874,31.2492,31.1324,31.1736,251900.0
2010-01-25 09:30:00,45.75,46.02,45.66,45.8,49600.0,31.4417,31.6272,31.3798,31.476,49600.0
2010-01-25 09:40:00,45.8,45.83,45.66,45.78,49800.0,31.476,31.4967,31.3798,31.4623,49800.0
2010-01-25 09:50:00,45.79,45.93,45.71,45.71,56900.0,31.4692,31.5654,31.4142,31.4142,56900.0
2010-01-25 10:00:00,45.71,45.82,45.59,45.65,111700.0,31.4142,31.4898,31.3317,31.373,111700.0
2010-01-25 10:10:00,45.65,45.7,45.55,45.62,56000.0,31.373,31.4073,31.3042,31.3523,56000.0
2010-01-25 10:20:00,45.62,45.72,45.62,45.65,49500.0,31.3523,31.4211,31.3523,31.373,49500.0
2010-01-25 10:30:00,45.66,45.66,45.49,45.63,48200.0,31.3798,31.3798,31.263,31.3592,48200.0
2010-01-25 10:40:00,45.63,45.63,45.39,45.44,45500.0,31.3592,31.3592,31.1943,31.2286,45500.0
2010-01-25 10:50:00,45.45,45.67,45.44,45.64,104200.0,31.2355,31.3867,31.2286,31.3661,104200.0
2010-01-25 11:00:00,45.65,45.65,45.25,45.36,59400.0,31.373,31.373,31.0981,31.1736,59400.0
2010-01-25 11:10:00,45.35,45.41,45.25,45.37,41100.0,31.1668,31.208,31.0981,31.1805,41100.0
2010-01-25 11:20:00,45.36,45.4,45.32,45.37,39300.0,31.1736,31.2011,31.1462,31.1805,39300.0
2010-01-25 11:30:00,45.37,45.38,45.24,45.33,22400.0,31.1805,31.1874,31.0912,31.153,22400.0
2010-01-25 11:40:00,45.34,45.45,45.33,45.42,26500.0,31.1599,31.2355,31.153,31.2149,26500.0
2010-01-25 11:50:00,45.46,45.68,45.43,45.58,33000.0,31.2424,31.3936,31.2218,31.3248,33000.0
2010-01-25 12:00:00,45.58,45.74,45.58,45.65,29000.0,31.3248,31.4348,31.3248,31.373,29000.0
2010-01-25 12:10:00,45.63,45.7,45.61,45.63,13500.0,31.3592,31.4073,31.3455,31.3592,13500.0
2010-01-25 12:20:00,45.64,45.72,45.64,45.64,57200.0,31.3661,31.4211,31.3661,31.3661,57200.0
2010-01-25 12:30:00,45.65,45.74,45.63,45.73,32600.0,31.373,31.4348,31.3592,31.4279,32600.0
2010-01-25 12:40:00,45.72,45.72,45.62,45.62,44000.0,31.4211,31.4211,31.3523,31.3523,44000.0
2010-01-25 12:50:00,45.62,45.62,45.52,45.55,66500.0,31.3523,31.3523,31.2836,31.3042,66500.0
2010-01-25 13:00:00,45.55,45.55,45.42,45.45,36600.0,31.3042,31.3042,31.2149,31.2355,36600.0
2010-01-25 13:10:00,45.46,45.56,45.46,45.56,34100.0,31.2424,31.3111,31.2424,31.3111,34100.0
2010-01-25 13:20:00,45.56,45.68,45.56,45.63,51100.0,31.3111,31.3936,31.3111,31.3592,51100.0
2010-01-25 13:30:00,45.63,45.63,45.52,45.56,32400.0,31.3592,31.3592,31.2836,31.3111,32400.0
2010-01-25 13:40:00,45.56,45.66,45.54,45.64,32100.0,31.3111,31.3798,31.2974,31.3661,32100.0
2010-01-25 13:50:00,45.64,45.64,45.55,45.55,16500.0,31.3661,31.3661,31.3042,31.3042,16500.0
2010-01-25 14:00:00,45.55,45.59,45.5,45.59,19400.0,31.3042,31.3317,31.2699,31.3317,19400.0
2010-01-25 14:10:00,45.58,45.67,45.54,45.57,49200.0,31.3248,31.3867,31.2974,31.318,49200.0
2010-01-25 14:20:00,45.57,45.59,45.55,45.57,15500.0,31.318,31.3317,31.3042,31.318,15500.0
2010-01-25 14:30:00,45.58,45.62,45.53,45.54,37600.0,31.3248,31.3523,31.2905,31.2974,37600.0
2010-01-25 14:40:00,45.52,45.6,45.52,45.54,13200.0,31.2836,31.3386,31.2836,31.2974,13200.0
2010-01-25 14:50:00,45.54,45.61,45.54,45.6,39100.0,31.2974,31.3455,31.2974,31.3386,39100.0
2010-01-25 15:00:00,45.6,45.6,45.52,45.56,25900.0,31.3386,31.3386,31.2836,31.3111,25900.0
2010-01-25 15:10:00,45.56,45.57,45.47,45.49,37300.0,31.3111,31.318,31.2492,31.263,37300.0
2010-01-25 15:20:00,45.48,45.49,45.42,45.42,38100.0,31.2561,31.263,31.2149,31.2149,38100.0
2010-01-25 15:30:00,45.42,45.49,45.42,45.47,83800.0,31.2149,31.263,31.2149,31.2492,83800.0
2010-01-25 15:40:00,45.47,45.52,45.4,45.4,103200.0,31.2492,31.2836,31.2011,31.2011,103200.0
2010-01-25 15:50:00,45.4,45.51,45.4,45.41,200600.0,31.2011,31.2767,31.2011,31.208,200600.0
2010-01-26 09:30:00,45.23,45.33,44.85,44.9,79600.0,31.0843,31.153,30.8232,30.8575,79600.0
2010-01-26 09:40:00,44.94,45.48,44.92,45.25,115200.0,30.885,31.2561,30.8713,31.0981,115200.0
2010-01-26 09:50:00,45.27,45.31,45.17,45.31,80900.0,31.1118,31.1393,31.0431,31.1393,80900.0
2010-01-26 10:00:00,45.33,45.69,45.29,45.5,114300.0,31.153,31.4004,31.1255,31.2699,114300.0
2010-01-26 10:10:00,45.51,45.7,45.51,45.67,59800.0,31.2767,31.4073,31.2767,31.3867,59800.0
2010-01-26 10:20:00,45.67,45.74,45.58,45.6,47500.0,31.3867,31.4348,31.3248,31.3386,47500.0
2010-01-26 10:30:00,45.6,45.64,45.46,45.47,69300.0,31.3386,31.3661,31.2424,31.2492,69300.0
2010-01-26 10:40:00,45.47,45.66,45.47,45.57,41100.0,31.2492,31.3798,31.2492,31.318,41100.0
2010-01-26 10:50:00,45.57,45.62,45.53,45.6,48800.0,31.318,31.3523,31.2905,31.3386,48800.0
2010-01-26 11:00:00,45.6,45.67,45.55,45.62,59000.0,31.3386,31.3867,31.3042,31.3523,59000.0
2010-01-26 11:10:00,45.62,45.63,45.46,45.46,84500.0,31.3523,31.3592,31.2424,31.2424,84500.0
2010-01-26 11:20:00,45.46,45.56,45.46,45.52,24400.0,31.2424,31.3111,31.2424,31.2836,24400.0
2010-01-26 11:30:00,45.52,45.63,45.47,45.59,48400.0,31.2836,31.3592,31.2492,31.3317,48400.0
2010-01-26 11:40:00,45.59,45.68,45.58,45.6,226800.0,31.3317,31.3936,31.3248,31.3386,226800.0
2010-01-26 11:50:00,45.61,45.74,45.59,45.7,70100.0,31.3455,31.4348,31.3317,31.4073,70100.0
2010-01-26 12:00:00,45.69,45.69,45.59,45.64,33500.0,31.4004,31.4004,31.3317,31.3661,33500.0
2010-01-26 12:10:00,45.62,45.66,45.55,45.58,69000.0,31.3523,31.3798,31.3042,31.3248,69000.0
2010-01-26 12:20:00,45.59,45.63,45.55,45.56,50500.0,31.3317,31.3592,31.3042,31.3111,50500.0
2010-01-26 12:30:00,45.56,45.61,45.54,45.59,229500.0,31.3111,31.3455,31.2974,31.3317,229500.0
2010-01-26 12:40:00,45.61,45.64,45.56,45.6,32200.0,31.3455,31.3661,31.3111,31.3386,32200.0
2010-01-26 12:50:00,45.6,45.66,45.58,45.6,58800.0,31.3386,31.3798,31.3248,31.3386,58800.0
2010-01-26 13:00:00,45.58,45.59,45.51,45.53,40200.0,31.3248,31.3317,31.2767,31.2905,40200.0
2010-01-26 13:10:00,45.52,45.6,45.49,45.55,51200.0,31.2836,31.3386,31.263,31.3042,51200.0
2010-01-26 13:20:00,45.55,45.56,45.4,45.47,66000.0,31.3042,31.3111,31.2011,31.2492,66000.0
2010-01-26 13:30:00,45.47,45.51,45.42,45.48,22700.0,31.2492,31.2767,31.2149,31.2561,22700.0
2010-01-26 13:40:00,45.49,45.61,45.47,45.51,56200.0,31.263,31.3455,31.2492,31.2767,56200.0
2010-01-26 13:50:00,45.53,45.66,45.52,45.66,24500.0,31.2905,31.3798,31.2836,31.3798,24500.0
2010-01-26 14:00:00,45.66,45.67,45.51,45.53,41900.0,31.3798,31.3867,31.2767,31.2905,41900.0
2010-01-26 14:10:00,45.53,45.6,45.48,45.5,45400.0,31.2905,31.3386,31.2561,31.2699,45400.0
2010-01-26 14:20:00,45.5,45.6,45.38,45.39,59300.0,31.2699,31.3386,31.1874,31.1943,59300.0
2010-01-26 14:30:00,45.39,45.51,45.39,45.4,24800.0,31.1943,31.2767,31.1943,31.2011,24800.0
2010-01-26 14:40:00,45.39,45.55,45.39,45.52,22200.0,31.1943,31.3042,31.1943,31.2836,22200.0
2010-01-26 14:50:00,45.52,45.57,45.46,45.56,59900.0,31.2836,31.318,31.2424,31.3111,59900.0
2010-01-26 15:00:00,45.56,45.59,45.43,45.44,63100.0,31.3111,31.3317,31.2218,31.2286,63100.0
2010-01-26 15:10:00,45.45,45.47,45.3,45.45,134300.0,31.2355,31.2492,31.1324,31.2355,134300.0
2010-01-26 15:20:00,45.44,45.47,45.2,45.36,115200.0,31.2286,31.2492,31.0637,31.1736,115200.0
2010-01-26 15:30:00,45.35,45.44,45.25,45.34,139800.0,31.1668,31.2286,31.0981,31.1599,139800.0
2010-01-26 15:40:00,45.33,45.34,45.14,45.27,154900.0,31.153,31.1599,31.0225,31.1118,154900.0
2010-01-26 15:50:00,45.27,45.39,45.13,45.2,269900.0,31.1118,31.1943,31.0156,31.0637,269900.0
2010-01-27 09:30:00,42.85,43.9,42.39,43.59,874300.0,29.4487,30.1703,29.1325,29.9572,874300.0
2010-01-27 09:40:00,43.59,44.22,43.5,43.88,440900.0,29.9572,30.3902,29.8954,30.1565,440900.0
2010-01-27 09:50:00,43.88,44.08,43.53,43.53,286500.0,30.1565,30.294,29.916,29.916,286500.0
2010-01-27 10:00:00,43.53,43.81,43.45,43.74,236600.0,29.916,30.1084,29.861,30.0603,236600.0
2010-01-27 10:10:00,43.75,43.76,43.43,43.54,133800.0,30.0672,30.074,29.8473,29.9229,133800.0
2010-01-27 10:20:00,43.53,43.84,43.51,43.76,162000.0,29.916,30.129,29.9022,30.074,162000.0
2010-01-27 10:30:00,43.76,44.56,43.68,44.06,543600.0,30.074,30.6238,30.0191,30.2802,543600.0
2010-01-27 10:40:00,44.06,44.19,43.9,43.96,115300.0,30.2802,30.3696,30.1703,30.2115,115300.0
2010-01-27 10:50:00,44.01,44.27,43.91,44.2,95300.0,30.2459,30.4245,30.1771,30.3764,95300.0
2010-01-27 11:00:00,44.2,44.26,44.09,44.15,69800.0,30.3764,30.4177,30.3008,30.3421,69800.0
2010-01-27 11:10:00,44.15,44.16,43.92,44.11,85100.0,30.3421,30.3489,30.184,30.3146,85100.0
2010-01-27 11:20:00,44.09,44.24,44.04,44.19,88200.0,30.3008,30.4039,30.2665,30.3696,88200.0
2010-01-27 11:30:00,44.18,44.18,43.98,44.03,108100.0,30.3627,30.3627,30.2252,30.2596,108100.0
2010-01-27 11:40:00,44.03,44.15,44.01,44.04,82900.0,30.2596,30.3421,30.2459,30.2665,82900.0
2010-01-27 11:50:00,44.04,44.13,44.01,44.06,136700.0,30.2665,30.3283,30.2459,30.2802,136700.0
2010-01-27 12:00:00,44.05,44.13,43.98,44.01,108300.0,30.2734,30.3283,30.2252,30.2459,108300.0
2010-01-27 12:10:00,44.01,44.1,44.01,44.04,82700.0,30.2459,30.3077,30.2459,30.2665,82700.0
2010-01-27 12:20:00,44.03,44.08,43.99,44.01,52500.0,30.2596,30.294,30.2321,30.2459,52500.0
2010-01-27 12:30:00,44.01,44.09,43.93,43.94,209200.0,30.2459,30.3008,30.1909,30.1978,209200.0
2010-01-27 12:40:00,43.95,43.97,43.83,43.83,59000.0,30.2046,30.2184,30.1222,30.1222,59000.0
2010-01-27 12:50:00,43.83,43.84,43.61,43.72,155800.0,30.1222,30.129,29.971,30.0466,155800.0
2010-01-27 13:00:00,43.73,43.73,43.43,43.5,121800.0,30.0534,30.0534,29.8473,29.8954,121800.0
2010-01-27 13:10:00,43.49,43.55,43.45,43.52,130800.0,29.8885,29.9297,29.861,29.9091,130800.0
2010-01-27 13:20:00,43.52,43.56,43.51,43.54,50600.0,29.9091,29.9366,29.9022,29.9229,50600.0
2010-01-27 13:30:00,43.53,43.71,43.53,43.62,129200.0,29.916,30.0397,29.916,29.9778,129200.0
2010-01-27 13:40:00,43.62,43.63,43.45,43.47,87800.0,29.9778,29.9847,29.861,29.8747,87800.0
2010-01-27 13:50:00,43.47,43.53,43.47,43.48,68100.0,29.8747,29.916,29.8747,29.8816,68100.0
2010-01-27 14:00:00,43.49,43.54,43.47,43.49,69700.0,29.8885,29.9229,29.8747,29.8885,69700.0
2010-01-27 14:10:00,43.49,43.53,43.17,43.41,105600.0,29.8885,29.916,29.6686,29.8335,105600.0
2010-01-27 14:20:00,43.39,43.57,43.15,43.17,148700.0,29.8198,29.9435,29.6548,29.6686,148700.0
2010-01-27 14:30:00,43.16,43.55,43.16,43.41,155100.0,29.6617,29.9297,29.6617,29.8335,155100.0
2010-01-27 14:40:00,43.41,43.74,43.4,43.67,174700.0,29.8335,30.0603,29.8266,30.0122,174700.0
2010-01-27 14:50:00,43.67,43.76,43.65,43.7,141400.0,30.0122,30.074,29.9985,30.0328,141400.0
2010-01-27 15:00:00,43.72,43.84,43.66,43.7,230100.0,30.0466,30.129,30.0053,30.0328,230100.0
2010-01-27 15:10:00,43.7,43.79,43.58,43.77,185400.0,30.0328,30.0947,29.9503,30.0809,185400.0
2010-01-27 15:20:00,43.77,43.99,43.77,43.9,184700.0,30.0809,30.2321,30.0809,30.1703,184700.0
2010-01-27 15:30:00,43.9,44.17,43.9,44.14,371300.0,30.1703,30.3558,30.1703,30.3352,371300.0
2010-01-27 15:40:00,44.14,44.22,44.07,44.21,389000.0,30.3352,30.3902,30.2871,30.3833,389000.0
2010-01-27 15:50:00,44.21,44.22,43.96,43.99,446100.0,30.3833,30.3902,30.2115,30.2321,446100.0
2010-01-28 09:30:00,44.66,44.89,44.19,44.27,187800.0,30.6926,30.8506,30.3696,30.4245,187800.0
2010-01-28 09:40:00,44.27,44.69,44.21,44.59,137400.0,30.4245,30.7132,30.3833,30.6445,137400.0
2010-01-28 09:50:00,44.58,44.8,44.33,44.78,151900.0,30.6376,30.7888,30.4658,30.775,151900.0
2010-01-28 10:00:00,44.77,44.77,44.33,44.33,158900.0,30.7682,30.7682,30.4658,30.4658,158900.0
2010-01-28 10:10:00,44.33,44.42,44.21,44.37,92300.0,30.4658,30.5276,30.3833,30.4933,92300.0
2010-01-28 10:20:00,44.37,44.43,44.32,44.41,62000.0,30.4933,30.5345,30.4589,30.5208,62000.0
2010-01-28 10:30:00,44.41,44.46,44.39,44.4,35500.0,30.5208,30.5551,30.507,30.5139,35500.0
2010-01-28 10:40:00,44.4,44.47,44.31,44.36,71900.0,30.5139,30.562,30.452,30.4864,71900.0
2010-01-28 10:50:00,44.36,44.42,44.27,44.38,73300.0,30.4864,30.5276,30.4245,30.5001,73300.0
2010-01-28 11:00:00,44.39,44.39,44.08,44.1,96200.0,30.507,30.507,30.294,30.3077,96200.0
2010-01-28 11:10:00,44.1,44.24,44.08,44.17,54800.0,30.3077,30.4039,30.294,30.3558,54800.0
2010-01-28 11:20:00,44.14,44.24,44.1,44.16,78800.0,30.3352,30.4039,30.3077,30.3489,78800.0
2010-01-28 11:30:00,44.15,44.16,43.85,44.03,103000.0,30.3421,30.3489,30.1359,30.2596,103000.0
2010-01-28 11:40:00,44.03,44.22,43.97,44.15,92700.0,30.2596,30.3902,30.2184,30.3421,92700.0
2010-01-28 11:50:00,44.13,44.2,44.04,44.04,62000.0,30.3283,30.3764,30.2665,30.2665,62000.0
2010-01-28 12:00:00,44.07,44.1,44.0,44.03,67800.0,30.2871,30.3077,30.239,30.2596,67800.0
2010-01-28 12:10:00,44.03,44.04,43.85,43.85,91900.0,30.2596,30.2665,30.1359,30.1359,91900.0
2010-01-28 12:20:00,43.85,43.99,43.84,43.87,65700.0,30.1359,30.2321,30.129,30.1496,65700.0
2010-01-28 12:30:00,43.86,43.93,43.86,43.93,48600.0,30.1428,30.1909,30.1428,30.1909,48600.0
2010-01-28 12:40:00,43.93,44.14,43.93,44.14,95000.0,30.1909,30.3352,30.1909,30.3352,95000.0
2010-01-28 12:50:00,44.13,44.23,44.1,44.22,79700.0,30.3283,30.3971,30.3077,30.3902,79700.0
2010-01-28 13:00:00,44.23,44.4,44.2,44.39,150500.0,30.3971,30.5139,30.3764,30.507,150500.0
2010-01-28 13:10:00,44.39,44.41,44.29,44.3,104600.0,30.507,30.5208,30.4383,30.4452,104600.0
2010-01-28 13:20:00,44.31,44.41,44.3,44.38,77300.0,30.452,30.5208,30.4452,30.5001,77300.0
2010-01-28 13:30:00,44.38,44.41,44.24,44.25,60400.0,30.5001,30.5208,30.4039,30.4108,60400.0
2010-01-28 13:40:00,44.24,44.36,44.24,44.26,61200.0,30.4039,30.4864,30.4039,30.4177,61200.0
2010-01-28 13:50:00,44.26,44.26,44.04,44.05,81700.0,30.4177,30.4177,30.2665,30.2734,81700.0
2010-01-28 14:00:00,44.05,44.07,43.98,44.0,94000.0,30.2734,30.2871,30.2252,30.239,94000.0
2010-01-28 14:10:00,44.0,44.01,43.81,43.84,101400.0,30.239,30.2459,30.1084,30.129,101400.0
2010-01-28 14:20:00,43.84,44.0,43.84,43.98,74700.0,30.129,30.239,30.129,30.2252,74700.0
2010-01-28 14:30:00,43.97,43.99,43.9,43.94,74300.0,30.2184,30.2321,30.1703,30.1978,74300.0
2010-01-28 14:40:00,43.94,44.02,43.94,43.97,124600.0,30.1978,30.2527,30.1978,30.2184,124600.0
2010-01-28 14:50:00,43.96,44.08,43.96,44.06,78700.0,30.2115,30.294,30.2115,30.2802,78700.0
2010-01-28 15:00:00,44.05,44.25,44.03,44.24,88500.0,30.2734,30.4108,30.2596,30.4039,88500.0
2010-01-28 15:10:00,44.23,44.29,44.12,44.18,71000.0,30.3971,30.4383,30.3215,30.3627,71000.0
2010-01-28 15:20:00,44.18,44.33,44.16,44.17,109000.0,30.3627,30.4658,30.3489,30.3558,109000.0
2010-01-28 15:30:00,44.17,44.2,44.06,44.16,136700.0,30.3558,30.3764,30.2802,30.3489,136700.0
2010-01-28 15:40:00,44.17,44.22,43.97,43.99,284200.0,30.3558,30.3902,30.2184,30.2321,284200.0
2010-01-28 15:50:00,44.0,44.06,43.93,43.95,261400.0,30.239,30.2802,30.1909,30.2046,261400.0
2010-01-29 09:30:00,44.07,44.33,43.9,43.99,100800.0,30.2871,30.4658,30.1703,30.2321,100800.0
2010-01-29 09:40:00,43.95,44.56,43.94,44.51,126400.0,30.2046,30.6238,30.1978,30.5895,126400.0
2010-01-29 09:50:00,44.51,44.62,44.39,44.62,97600.0,30.5895,30.6651,30.507,30.6651,97600.0
2010-01-29 10:00:00,44.63,44.69,44.45,44.53,160900.0,30.672,30.7132,30.5483,30.6032,160900.0
2010-01-29 10:10:00,44.51,44.61,44.44,44.56,78400.0,30.5895,30.6582,30.5414,30.6238,78400.0
2010-01-29 10:20:00,44.57,44.69,44.54,44.62,118400.0,30.6307,30.7132,30.6101,30.6651,118400.0
2010-01-29 10:30:00,44.64,44.69,44.6,44.65,56100.0,30.6788,30.7132,30.6513,30.6857,56100.0
2010-01-29 10:40:00,44.65,44.65,44.55,44.62,70400.0,30.6857,30.6857,30.617,30.6651,70400.0
2010-01-29 10:50:00,44.62,44.64,44.34,44.55,89600.0,30.6651,30.6788,30.4727,30.617,89600.0
2010-01-29 11:00:00,44.56,44.57,44.28,44.29,79600.0,30.6238,30.6307,30.4314,30.4383,79600.0
2010-01-29 11:10:00,44.28,44.36,44.26,44.28,57400.0,30.4314,30.4864,30.4177,30.4314,57400.0
2010-01-29 11:20:00,44.27,44.3,44.22,44.26,84700.0,30.4245,30.4452,30.3902,30.4177,84700.0
2010-01-29 11:30:00,44.26,44.32,44.23,44.27,87700.0,30.4177,30.4589,30.3971,30.4245,87700.0
2010-01-29 11:40:00,44.29,44.31,44.23,44.26,38000.0,30.4383,30.452,30.3971,30.4177,38000.0
2010-01-29 11:50:00,44.27,44.33,44.12,44.12,50200.0,30.4245,30.4658,30.3215,30.3215,50200.0
2010-01-29 12:00:00,44.12,44.16,43.97,44.04,78100.0,30.3215,30.3489,30.2184,30.2665,78100.0
2010-01-29 12:10:00,44.03,44.1,43.99,44.0,72700.0,30.2596,30.3077,30.2321,30.239,72700.0
2010-01-29 12:20:00,44.01,44.09,43.99,44.06,32400.0,30.2459,30.3008,30.2321,30.2802,32400.0
2010-01-29 12:30:00,44.06,44.16,44.03,44.15,44200.0,30.2802,30.3489,30.2596,30.3421,44200.0
2010-01-29 12:40:00,44.15,44.15,44.03,44.11,26600.0,30.3421,30.3421,30.2596,30.3146,26600.0
2010-01-29 12:50:00,44.11,44.26,44.1,44.25,39200.0,30.3146,30.4177,30.3077,30.4108,39200.0
2010-01-29 13:00:00,44.25,44.3,44.18,44.26,41300.0,30.4108,30.4452,30.3627,30.4177,41300.0
2010-01-29 13:10:00,44.25,44.26,44.21,44.21,42100.0,30.4108,30.4177,30.3833,30.3833,42100.0
2010-01-29 13:20:00,44.22,44.28,44.18,44.19,24400.0,30.3902,30.4314,30.3627,30.3696,24400.0
2010-01-29 13:30:00,44.19,44.21,44.11,44.11,50800.0,30.3696,30.3833,30.3146,30.3146,50800.0
2010-01-29 13:40:00,44.12,44.12,43.96,43.96,37800.0,30.3215,30.3215,30.2115,30.2115,37800.0
2010-01-29 13:50:00,43.95,44.01,43.91,43.99,42800.0,30.2046,30.2459,30.1771,30.2321,42800.0
2010-01-29 14:00:00,44.0,44.09,43.94,43.97,51100.0,30.239,30.3008,30.1978,30.2184,51100.0
2010-01-29 14:10:00,43.99,44.07,43.92,43.93,49600.0,30.2321,30.2871,30.184,30.1909,49600.0
2010-01-29 14:20:00,43.93,43.97,43.89,43.92,40900.0,30.1909,30.2184,30.1634,30.184,40900.0
2010-01-29 14:30:00,43.93,43.97,43.82,43.88,43700.0,30.1909,30.2184,30.1153,30.1565,43700.0
2010-01-29 14:40:00,43.9,43.93,43.74,43.74,46900.0,30.1703,30.1909,30.0603,30.0603,46900.0
2010-01-29 14:50:00,43.75,43.88,43.71,43.87,63000.0,30.0672,30.1565,30.0397,30.1496,63000.0
2010-01-29 15:00:00,43.88,43.88,43.73,43.74,65800.0,30.1565,30.1565,30.0534,30.0603,65800.0
2010-01-29 15:10:00,43.73,43.77,43.58,43.72,100000.0,30.0534,30.0809,29.9503,30.0466,100000.0
2010-01-29 15:20:00,43.71,43.76,43.6,43.63,77100.0,30.0397,30.074,29.9641,29.9847,77100.0
2010-01-29 15:30:00,43.64,43.69,43.5,43.65,213600.0,29.9916,30.0259,29.8954,29.9985,213600.0
2010-01-29 15:40:00,43.65,43.75,43.6,43.63,171100.0,29.9985,30.0672,29.9641,29.9847,171100.0
2010-01-29 15:50:00,43.64,43.76,43.55,43.56,283900.0,29.9916,30.074,29.9297,29.9366,283900.0
2010-02-01 09:30:00,43.92,44.22,43.49,43.76,79300.0,30.184,30.3902,29.8885,30.074,79300.0
2010-02-01 09:40:00,43.75,44.03,43.7,44.0,32600.0,30.0672,30.2596,30.0328,30.239,32600.0
2010-02-01 09:50:00,43.99,44.11,43.93,43.94,46800.0,30.2321,30.3146,30.1909,30.1978,46800.0
2010-02-01 10:00:00,43.94,44.15,43.85,44.12,115500.0,30.1978,30.3421,30.1359,30.3215,115500.0
2010-02-01 10:10:00,44.13,44.28,44.12,44.18,106600.0,30.3283,30.4314,30.3215,30.3627,106600.0
2010-02-01 10:20:00,44.18,44.22,44.01,44.05,69900.0,30.3627,30.3902,30.2459,30.2734,69900.0
2010-02-01 10:30:00,44.04,44.09,43.9,43.92,98400.0,30.2665,30.3008,30.1703,30.184,98400.0
2010-02-01 10:40:00,43.91,43.98,43.9,43.94,59100.0,30.1771,30.2252,30.1703,30.1978,59100.0
2010-02-01 10:50:00,43.93,44.02,43.78,43.79,58900.0,30.1909,30.2527,30.0878,30.0947,58900.0
2010-02-01 11:00:00,43.78,43.99,43.74,43.95,68200.0,30.0878,30.2321,30.0603,30.2046,68200.0
2010-02-01 11:10:00,43.94,44.02,43.89,44.02,37400.0,30.1978,30.2527,30.1634,30.2527,37400.0
2010-02-01 11:20:00,44.02,44.2,44.01,44.15,82400.0,30.2527,30.3764,30.2459,30.3421,82400.0
2010-02-01 11:30:00,44.15,44.27,44.08,44.11,67700.0,30.3421,30.4245,30.294,30.3146,67700.0
2010-02-01 11:40:00,44.11,44.12,44.06,44.07,26900.0,30.3146,30.3215,30.2802,30.2871,26900.0
2010-02-01 11:50:00,44.07,44.09,43.97,43.97,31300.0,30.2871,30.3008,30.2184,30.2184,31300.0
2010-02-01 12:00:00,43.97,44.04,43.91,43.96,31200.0,30.2184,30.2665,30.1771,30.2115,31200.0
2010-02-01 12:10:00,43.94,44.04,43.91,44.04,31300.0,30.1978,30.2665,30.1771,30.2665,31300.0
2010-02-01 12:20:00,44.02,44.03,43.98,44.03,20500.0,30.2527,30.2596,30.2252,30.2596,20500.0
2010-02-01 12:30:00,44.04,44.13,44.04,44.07,51500.0,30.2665,30.3283,30.2665,30.2871,51500.0
2010-02-01 12:40:00,44.07,44.14,44.04,44.11,36100.0,30.2871,30.3352,30.2665,30.3146,36100.0
2010-02-01 12:50:00,44.12,44.13,44.0,44.01,58900.0,30.3215,30.3283,30.239,30.2459,58900.0
2010-02-01 13:00:00,44.01,44.03,43.98,44.03,44500.0,30.2459,30.2596,30.2252,30.2596,44500.0
2010-02-01 13:10:00,44.02,44.03,43.95,44.0,32500.0,30.2527,30.2596,30.2046,30.239,32500.0
2010-02-01 13:20:00,44.0,44.02,43.83,43.85,107600.0,30.239,30.2527,30.1222,30.1359,107600.0
2010-02-01 13:30:00,43.84,43.85,43.79,43.8,86100.0,30.129,30.1359,30.0947,30.1015,86100.0
2010-02-01 13:40:00,43.8,43.86,43.72,43.85,47000.0,30.1015,30.1428,30.0466,30.1359,47000.0
2010-02-01 13:50:00,43.84,43.86,43.72,43.75,68800.0,30.129,30.1428,30.0466,30.0672,68800.0
2010-02-01 14:00:00,43.75,43.8,43.69,43.75,68500.0,30.0672,30.1015,30.0259,30.0672,68500.0
2010-02-01 14:10:00,43.75,43.81,43.68,43.8,137000.0,30.0672,30.1084,30.0191,30.1015,137000.0
2010-02-01 14:20:00,43.8,43.81,43.63,43.67,144100.0,30.1015,30.1084,29.9847,30.0122,144100.0
2010-02-01 14:30:00,43.68,43.79,43.68,43.74,50500.0,30.0191,30.0947,30.0191,30.0603,50500.0
2010-02-01 14:40:00,43.74,43.8,43.68,43.68,105700.0,30.0603,30.1015,30.0191,30.0191,105700.0
2010-02-01 14:50:00,43.68,43.75,43.66,43.68,64500.0,30.0191,30.0672,30.0053,30.0191,64500.0
2010-02-01 15:00:00,43.68,43.72,43.58,43.58,110600.0,30.0191,30.0466,29.9503,29.9503,110600.0
2010-02-01 15:10:00,43.58,43.69,43.58,43.6,107900.0,29.9503,30.0259,29.9503,29.9641,107900.0
2010-02-01 15:20:00,43.61,43.71,43.6,43.62,111900.0,29.971,30.0397,29.9641,29.9778,111900.0
2010-02-01 15:30:00,43.61,43.69,43.56,43.59,159700.0,29.971,30.0259,29.9366,29.9572,159700.0
2010-02-01 15:40:00,43.59,43.65,43.56,43.58,165400.0,29.9572,29.9985,29.9366,29.9503,165400.0
2010-02-01 15:50:00,43.59,43.73,43.58,43.69,314800.0,29.9572,30.0534,29.9503,30.0259,314800.0
2010-02-02 09:30:00,43.8,44.03,43.64,43.96,167800.0,30.1015,30.2596,29.9916,30.2115,167800.0
2010-02-02 09:40:00,43.96,44.05,43.81,43.99,58800.0,30.2115,30.2734,30.1084,30.2321,58800.0
2010-02-02 09:50:00,43.98,43.99,43.78,43.88,117400.0,30.2252,30.2321,30.0878,30.1565,117400.0
2010-02-02 10:00:00,43.88,43.93,43.77,43.88,132000.0,30.1565,30.1909,30.0809,30.1565,132000.0
2010-02-02 10:10:00,43.89,44.09,43.83,44.07,106500.0,30.1634,30.3008,30.1222,30.2871,106500.0
2010-02-02 10:20:00,44.08,44.1,43.97,44.1,120600.0,30.294,30.3077,30.2184,30.3077,120600.0
2010-02-02 10:30:00,44.1,44.15,43.95,43.98,142700.0,30.3077,30.3421,30.2046,30.2252,142700.0
2010-02-02 10:40:00,44.0,44.0,43.83,43.91,283300.0,30.239,30.239,30.1222,30.1771,283300.0
2010-02-02 10:50:00,43.9,44.01,43.87,43.97,102300.0,30.1703,30.2459,30.1496,30.2184,102300.0
2010-02-02 11:00:00,43.99,44.0,43.76,43.79,105800.0,30.2321,30.239,30.074,30.0947,105800.0
2010-02-02 11:10:00,43.79,43.87,43.76,43.78,156300.0,30.0947,30.1496,30.074,30.0878,156300.0
2010-02-02 11:20:00,43.78,43.89,43.73,43.76,139900.0,30.0878,30.1634,30.0534,30.074,139900.0
2010-02-02 11:30:00,43.76,43.82,43.76,43.82,63300.0,30.074,30.1153,30.074,30.1153,63300.0
2010-02-02 11:40:00,43.81,43.86,43.74,43.78,119100.0,30.1084,30.1428,30.0603,30.0878,119100.0
2010-02-02 11:50:00,43.78,43.83,43.71,43.75,72600.0,30.0878,30.1222,30.0397,30.0672,72600.0
2010-02-02 12:00:00,43.74,43.77,43.68,43.76,263900.0,30.0603,30.0809,30.0191,30.074,263900.0
2010-02-02 12:10:00,43.76,43.78,43.68,43.72,201800.0,30.074,30.0878,30.0191,30.0466,201800.0
2010-02-02 12:20:00,43.72,43.82,43.71,43.79,101300.0,30.0466,30.1153,30.0397,30.0947,101300.0
2010-02-02 12:30:00,43.78,43.8,43.72,43.72,111500.0,30.0878,30.1015,30.0466,30.0466,111500.0
2010-02-02 12:40:00,43.72,43.83,43.68,43.76,138400.0,30.0466,30.1222,30.0191,30.074,138400.0
2010-02-02 12:50:00,43.77,43.85,43.73,43.85,109700.0,30.0809,30.1359,30.0534,30.1359,109700.0
2010-02-02 13:00:00,43.85,43.87,43.8,43.85,89300.0,30.1359,30.1496,30.1015,30.1359,89300.0
2010-02-02 13:10:00,43.86,43.97,43.85,43.97,113700.0,30.1428,30.2184,30.1359,30.2184,113700.0
2010-02-02 13:20:00,43.96,44.09,43.96,44.07,91300.0,30.2115,30.3008,30.2115,30.2871,91300.0
2010-02-02 13:30:00,44.08,44.08,44.01,44.04,80500.0,30.294,30.294,30.2459,30.2665,80500.0
2010-02-02 13:40:00,44.04,44.07,43.98,43.99,73200.0,30.2665,30.2871,30.2252,30.2321,73200.0
2010-02-02 13:50:00,43.99,44.1,43.97,44.08,64200.0,30.2321,30.3077,30.2184,30.294,64200.0
2010-02-02 14:00:00,44.07,44.1,44.01,44.04,58400.0,30.2871,30.3077,30.2459,30.2665,58400.0
2010-02-02 14:10:00,44.04,44.09,44.0,44.03,52500.0,30.2665,30.3008,30.239,30.2596,52500.0
2010-02-02 14:20:00,44.03,44.03,43.98,43.99,74500.0,30.2596,30.2596,30.2252,30.2321,74500.0
2010-02-02 14:30:00,43.99,44.01,43.94,43.95,57300.0,30.2321,30.2459,30.1978,30.2046,57300.0
2010-02-02 14:40:00,43.95,43.98,43.8,43.83,162700.0,30.2046,30.2252,30.1015,30.1222,162700.0
2010-02-02 14:50:00,43.83,43.94,43.83,43.92,83500.0,30.1222,30.1978,30.1222,30.184,83500.0
2010-02-02 15:00:00,43.93,43.98,43.9,43.98,70400.0,30.1909,30.2252,30.1703,30.2252,70400.0
2010-02-02 15:10:00,43.99,44.07,43.98,44.06,176300.0,30.2321,30.2871,30.2252,30.2802,176300.0
2010-02-02 15:20:00,44.07,44.1,44.0,44.04,73900.0,30.2871,30.3077,30.239,30.2665,73900.0
2010-02-02 15:30:00,44.04,44.08,43.96,44.0,143800.0,30.2665,30.294,30.2115,30.239,143800.0
2010-02-02 15:40:00,44.01,44.03,43.92,43.99,183500.0,30.2459,30.2596,30.184,30.2321,183500.0
2010-02-02 15:50:00,44.0,44.02,43.96,43.99,274500.0,30.239,30.2527,30.2115,30.2321,274500.0
2010-02-03 09:30:00,43.82,44.07,43.7,43.94,114200.0,30.1153,30.2871,30.0328,30.1978,114200.0
2010-02-03 09:40:00,43.94,44.01,43.93,43.94,90100.0,30.1978,30.2459,30.1909,30.1978,90100.0
2010-02-03 09:50:00,43.94,43.94,43.67,43.83,166800.0,30.1978,30.1978,30.0122,30.1222,166800.0
2010-02-03 10:00:00,43.82,43.95,43.75,43.91,194400.0,30.1153,30.2046,30.0672,30.1771,194400.0
2010-02-03 10:10:00,43.9,43.94,43.59,43.62,427400.0,30.1703,30.1978,29.9572,29.9778,427400.0
2010-02-03 10:20:00,43.62,43.69,43.51,43.59,110900.0,29.9778,30.0259,29.9022,29.9572,110900.0
2010-02-03 10:30:00,43.59,43.68,43.5,43.55,84500.0,29.9572,30.0191,29.8954,29.9297,84500.0
2010-02-03 10:40:00,43.56,43.8,43.54,43.78,83900.0,29.9366,30.1015,29.9229,30.0878,83900.0
2010-02-03 10:50:00,43.78,43.83,43.73,43.79,45900.0,30.0878,30.1222,30.0534,30.0947,45900.0
2010-02-03 11:00:00,43.8,43.93,43.75,43.9,41800.0,30.1015,30.1909,30.0672,30.1703,41800.0
2010-02-03 11:10:00,43.89,43.93,43.87,43.93,29900.0,30.1634,30.1909,30.1496,30.1909,29900.0
2010-02-03 11:20:00,43.93,43.93,43.71,43.72,49800.0,30.1909,30.1909,30.0397,30.0466,49800.0
2010-02-03 11:30:00,43.71,43.78,43.69,43.71,61300.0,30.0397,30.0878,30.0259,30.0397,61300.0
2010-02-03 11:40:00,43.71,43.72,43.64,43.72,68700.0,30.0397,30.0466,29.9916,30.0466,68700.0
2010-02-03 11:50:00,43.7,43.71,43.6,43.61,68600.0,30.0328,30.0397,29.9641,29.971,68600.0
2010-02-03 12:00:00,43.61,43.73,43.6,43.72,59500.0,29.971,30.0534,29.9641,30.0466,59500.0
2010-02-03 12:10:00,43.71,43.78,43.69,43.7,52300.0,30.0397,30.0878,30.0259,30.0328,52300.0
2010-02-03 12:20:00,43.71,43.74,43.65,43.71,50000.0,30.0397,30.0603,29.9985,30.0397,50000.0
2010-02-03 12:30:00,43.71,43.78,43.71,43.77,34600.0,30.0397,30.0878,30.0397,30.0809,34600.0
2010-02-03 12:40:00,43.77,43.8,43.67,43.7,74600.0,30.0809,30.1015,30.0122,30.0328,74600.0
2010-02-03 12:50:00,43.71,43.77,43.68,43.73,41800.0,30.0397,30.0809,30.0191,30.0534,41800.0
2010-02-03 13:00:00,43.72,43.89,43.67,43.89,50700.0,30.0466,30.1634,30.0122,30.1634,50700.0
2010-02-03 13:10:00,43.88,43.89,43.81,43.89,30900.0,30.1565,30.1634,30.1084,30.1634,30900.0
2010-02-03 13:20:00,43.88,43.9,43.81,43.88,38400.0,30.1565,30.1703,30.1084,30.1565,38400.0
2010-02-03 13:30:00,43.87,44.0,43.85,43.85,23800.0,30.1496,30.239,30.1359,30.1359,23800.0
2010-02-03 13:40:00,43.85,43.93,43.84,43.86,33700.0,30.1359,30.1909,30.129,30.1428,33700.0
2010-02-03 13:50:00,43.87,43.87,43.71,43.76,52900.0,30.1496,30.1496,30.0397,30.074,52900.0
2010-02-03 14:00:00,43.76,43.83,43.72,43.81,48400.0,30.074,30.1222,30.0466,30.1084,48400.0
2010-02-03 14:10:00,43.81,43.84,43.78,43.78,31300.0,30.1084,30.129,30.0878,30.0878,31300.0
2010-02-03 14:20:00,43.79,43.81,43.74,43.76,72900.0,30.0947,30.1084,30.0603,30.074,72900.0
2010-02-03 14:30:00,43.76,43.83,43.74,43.74,45500.0,30.074,30.1222,30.0603,30.0603,45500.0
2010-02-03 14:40:00,43.76,43.81,43.74,43.76,35100.0,30.074,30.1084,30.0603,30.074,35100.0
2010-02-03 14:50:00,43.76,43.83,43.74,43.75,72000.0,30.074,30.1222,30.0603,30.0672,72000.0
2010-02-03 15:00:00,43.76,43.9,43.74,43.8,86500.0,30.074,30.1703,30.0603,30.1015,86500.0
2010-02-03 15:10:00,43.8,43.87,43.76,43.83,107700.0,30.1015,30.1496,30.074,30.1222,107700.0
2010-02-03 15:20:00,43.82,43.89,43.76,43.87,68900.0,30.1153,30.1634,30.074,30.1496,68900.0
2010-02-03 15:30:00,43.87,43.93,43.84,43.89,78700.0,30.1496,30.1909,30.129,30.1634,78700.0
2010-02-03 15:40:00,43.89,43.92,43.78,43.81,134600.0,30.1634,30.184,30.0878,30.1084,134600.0
2010-02-03 15:50:00,43.8,43.81,43.73,43.75,185100.0,30.1015,30.1084,30.0534,30.0672,185100.0
2010-02-04 09:30:00,43.4,43.42,43.09,43.36,78800.0,29.8266,29.8404,29.6136,29.7991,78800.0
2010-02-04 09:40:00,43.36,43.36,42.85,42.98,87900.0,29.7991,29.7991,29.4487,29.538,87900.0
2010-02-04 09:50:00,42.97,43.02,42.82,42.84,116000.0,29.5311,29.5655,29.428,29.4418,116000.0
2010-02-04 10:00:00,42.89,43.12,42.89,43.05,83300.0,29.4761,29.6342,29.4761,29.5861,83300.0
2010-02-04 10:10:00,43.04,43.05,42.8,42.86,118800.0,29.5792,29.5861,29.4143,29.4555,118800.0
2010-02-04 10:20:00,42.86,42.92,42.59,42.69,127600.0,29.4555,29.4968,29.27,29.3387,127600.0
2010-02-04 10:30:00,42.67,42.75,42.58,42.61,94600.0,29.3249,29.3799,29.2631,29.2837,94600.0
2010-02-04 10:40:00,42.61,42.64,42.55,42.61,88700.0,29.2837,29.3043,29.2425,29.2837,88700.0
2010-02-04 10:50:00,42.63,42.7,42.5,42.52,88400.0,29.2975,29.3456,29.2081,29.2219,88400.0
2010-02-04 11:00:00,42.5,42.71,42.46,42.65,113100.0,29.2081,29.3524,29.1806,29.3112,113100.0
2010-02-04 11:10:00,42.65,42.77,42.61,42.71,84800.0,29.3112,29.3937,29.2837,29.3524,84800.0
2010-02-04 11:20:00,42.71,42.78,42.58,42.78,90700.0,29.3524,29.4005,29.2631,29.4005,90700.0
2010-02-04 11:30:00,42.76,42.79,42.64,42.75,102500.0,29.3868,29.4074,29.3043,29.3799,102500.0
2010-02-04 11:40:00,42.75,42.8,42.62,42.71,143200.0,29.3799,29.4143,29.2906,29.3524,143200.0
2010-02-04 11:50:00,42.71,42.81,42.7,42.76,37100.0,29.3524,29.4212,29.3456,29.3868,37100.0
2010-02-04 12:00:00,42.74,42.76,42.61,42.73,42200.0,29.3731,29.3868,29.2837,29.3662,42200.0
2010-02-04 12:10:00,42.73,42.74,42.62,42.63,45100.0,29.3662,29.3731,29.2906,29.2975,45100.0
2010-02-04 12:20:00,42.65,42.73,42.64,42.67,28400.0,29.3112,29.3662,29.3043,29.3249,28400.0
2010-02-04 12:30:00,42.67,42.77,42.67,42.77,60200.0,29.3249,29.3937,29.3249,29.3937,60200.0
2010-02-04 12:40:00,42.78,42.81,42.7,42.71,136800.0,29.4005,29.4212,29.3456,29.3524,136800.0
2010-02-04 12:50:00,42.7,42.87,42.7,42.87,91500.0,29.3456,29.4624,29.3456,29.4624,91500.0
2010-02-04 13:00:00,42.86,42.91,42.77,42.9,46100.0,29.4555,29.4899,29.3937,29.483,46100.0
2010-02-04 13:10:00,42.89,42.9,42.84,42.88,37500.0,29.4761,29.483,29.4418,29.4693,37500.0
2010-02-04 13:20:00,42.88,42.9,42.82,42.9,43100.0,29.4693,29.483,29.428,29.483,43100.0
2010-02-04 13:30:00,42.89,42.94,42.86,42.92,108400.0,29.4761,29.5105,29.4555,29.4968,108400.0
2010-02-04 13:40:00,42.92,42.93,42.81,42.9,159900.0,29.4968,29.5036,29.4212,29.483,159900.0
2010-02-04 13:50:00,42.9,42.94,42.85,42.88,138900.0,29.483,29.5105,29.4487,29.4693,138900.0
2010-02-04 14:00:00,42.88,42.92,42.8,42.8,59000.0,29.4693,29.4968,29.4143,29.4143,59000.0
2010-02-04 14:10:00,42.8,42.9,42.77,42.87,86400.0,29.4143,29.483,29.3937,29.4624,86400.0
2010-02-04 14:20:00,42.88,43.01,42.87,42.92,51200.0,29.4693,29.5586,29.4624,29.4968,51200.0
2010-02-04 14:30:00,42.92,43.02,42.86,43.02,76600.0,29.4968,29.5655,29.4555,29.5655,76600.0
2010-02-04 14:40:00,43.02,43.09,42.95,43.07,132900.0,29.5655,29.6136,29.5174,29.5998,132900.0
2010-02-04 14:50:00,43.07,43.07,42.94,42.94,71200.0,29.5998,29.5998,29.5105,29.5105,71200.0
2010-02-04 15:00:00,42.95,42.98,42.88,42.88,106800.0,29.5174,29.538,29.4693,29.4693,106800.0
2010-02-04 15:10:00,42.86,42.92,42.77,42.78,96000.0,29.4555,29.4968,29.3937,29.4005,96000.0
2010-02-04 15:20:00,42.78,42.8,42.71,42.76,81500.0,29.4005,29.4143,29.3524,29.3868,81500.0
2010-02-04 15:30:00,42.76,42.79,42.66,42.67,126600.0,29.3868,29.4074,29.3181,29.3249,126600.0
2010-02-04 15:40:00,42.67,42.75,42.61,42.63,207300.0,29.3249,29.3799,29.2837,29.2975,207300.0
2010-02-04 15:50:00,42.64,42.68,42.49,42.54,324000.0,29.3043,29.3318,29.2012,29.2356,324000.0
2010-02-05 09:30:00,42.6,42.69,42.39,42.55,168800.0,29.2768,29.3387,29.1325,29.2425,168800.0
2010-02-05 09:40:00,42.54,42.59,42.22,42.22,147500.0,29.2356,29.27,29.0157,29.0157,147500.0
2010-02-05 09:50:00,42.27,42.33,42.07,42.15,55300.0,29.05,29.0913,28.9126,28.9676,55300.0
2010-02-05 10:00:00,42.12,42.21,42.01,42.04,57300.0,28.947,29.0088,28.8714,28.892,57300.0
2010-02-05 10:10:00,42.01,42.2,41.98,42.13,72200.0,28.8714,29.0019,28.8507,28.9538,72200.0
2010-02-05 10:20:00,42.14,42.39,42.14,42.29,270100.0,28.9607,29.1325,28.9607,29.0638,270100.0
2010-02-05 10:30:00,42.27,42.38,42.24,42.32,197000.0,29.05,29.1256,29.0294,29.0844,197000.0
2010-02-05 10:40:00,42.33,42.55,42.31,42.39,90000.0,29.0913,29.2425,29.0775,29.1325,90000.0
2010-02-05 10:50:00,42.41,42.53,42.4,42.44,25600.0,29.1463,29.2287,29.1394,29.1669,25600.0
2010-02-05 11:00:00,42.43,42.43,42.29,42.4,36400.0,29.16,29.16,29.0638,29.1394,36400.0
2010-02-05 11:10:00,42.4,42.47,42.34,42.4,72500.0,29.1394,29.1875,29.0982,29.1394,72500.0
2010-02-05 11:20:00,42.4,42.48,42.29,42.29,54800.0,29.1394,29.1944,29.0638,29.0638,54800.0
2010-02-05 11:30:00,42.29,42.35,42.11,42.14,54100.0,29.0638,29.105,28.9401,28.9607,54100.0
2010-02-05 11:40:00,42.14,42.26,42.08,42.23,92200.0,28.9607,29.0432,28.9195,29.0226,92200.0
2010-02-05 11:50:00,42.22,42.29,42.15,42.17,145700.0,29.0157,29.0638,28.9676,28.9813,145700.0
2010-02-05 12:00:00,42.16,42.35,42.14,42.32,31200.0,28.9744,29.105,28.9607,29.0844,31200.0
2010-02-05 12:10:00,42.32,42.4,42.3,42.37,28000.0,29.0844,29.1394,29.0707,29.1188,28000.0
2010-02-05 12:20:00,42.36,42.43,42.31,42.37,19200.0,29.1119,29.16,29.0775,29.1188,19200.0
2010-02-05 12:30:00,42.37,42.37,42.29,42.3,47900.0,29.1188,29.1188,29.0638,29.0707,47900.0
2010-02-05 12:40:00,42.3,42.34,42.2,42.29,33000.0,29.0707,29.0982,29.0019,29.0638,33000.0
2010-02-05 12:50:00,42.29,42.37,42.2,42.37,31400.0,29.0638,29.1188,29.0019,29.1188,31400.0
2010-02-05 13:00:00,42.37,42.38,42.2,42.25,113500.0,29.1188,29.1256,29.0019,29.0363,113500.0
2010-02-05 13:10:00,42.25,42.31,42.23,42.3,61300.0,29.0363,29.0775,29.0226,29.0707,61300.0
2010-02-05 13:20:00,42.3,42.3,42.19,42.25,103400.0,29.0707,29.0707,28.9951,29.0363,103400.0
2010-02-05 13:30:00,42.25,42.25,42.03,42.07,95300.0,29.0363,29.0363,28.8851,28.9126,95300.0
2010-02-05 13:40:00,42.08,42.12,42.0,42.05,196500.0,28.9195,28.947,28.8645,28.8989,196500.0
2010-02-05 13:50:00,42.04,42.06,41.96,41.97,114500.0,28.892,28.9057,28.837,28.8439,114500.0
2010-02-05 14:00:00,41.96,42.08,41.95,41.97,144400.0,28.837,28.9195,28.8301,28.8439,144400.0
2010-02-05 14:10:00,41.96,42.1,41.94,42.09,71500.0,28.837,28.9332,28.8233,28.9263,71500.0
2010-02-05 14:20:00,42.09,42.22,42.02,42.17,123200.0,28.9263,29.0157,28.8782,28.9813,123200.0
2010-02-05 14:30:00,42.17,42.24,42.1,42.15,61100.0,28.9813,29.0294,28.9332,28.9676,61100.0
2010-02-05 14:40:00,42.15,42.15,41.97,42.1,119700.0,28.9676,28.9676,28.8439,28.9332,119700.0
2010-02-05 14:50:00,42.09,42.14,42.06,42.11,79100.0,28.9263,28.9607,28.9057,28.9401,79100.0
2010-02-05 15:00:00,42.12,42.53,42.11,42.46,158600.0,28.947,29.2287,28.9401,29.1806,158600.0
2010-02-05 15:10:00,42.45,42.64,42.37,42.46,146900.0,29.1738,29.3043,29.1188,29.1806,146900.0
2010-02-05 15:20:00,42.46,42.56,42.39,42.43,96800.0,29.1806,29.2493,29.1325,29.16,96800.0
2010-02-05 15:30:00,42.44,42.7,42.44,42.66,179600.0,29.1669,29.3456,29.1669,29.3181,179600.0
2010-02-05 15:40:00,42.66,42.69,42.38,42.4,161700.0,29.3181,29.3387,29.1256,29.1394,161700.0
2010-02-05 15:50:00,42.4,42.69,42.4,42.69,268600.0,29.1394,29.3387,29.1394,29.3387,268600.0
2010-02-08 09:30:00,42.71,42.78,42.38,42.64,123800.0,29.3524,29.4005,29.1256,29.3043,123800.0
2010-02-08 09:40:00,42.63,42.87,42.61,42.67,98800.0,29.2975,29.4624,29.2837,29.3249,98800.0
2010-02-08 09:50:00,42.65,42.82,42.55,42.72,73900.0,29.3112,29.428,29.2425,29.3593,73900.0
2010-02-08 10:00:00,42.73,42.97,42.69,42.87,113300.0,29.3662,29.5311,29.3387,29.4624,113300.0
2010-02-08 10:10:00,42.86,43.03,42.84,42.85,89800.0,29.4555,29.5724,29.4418,29.4487,89800.0
2010-02-08 10:20:00,42.85,42.94,42.65,42.83,91400.0,29.4487,29.5105,29.3112,29.4349,91400.0
2010-02-08 10:30:00,42.83,42.84,42.63,42.64,56400.0,29.4349,29.4418,29.2975,29.3043,56400.0
2010-02-08 10:40:00,42.65,42.81,42.65,42.79,37200.0,29.3112,29.4212,29.3112,29.4074,37200.0
2010-02-08 10:50:00,42.79,42.86,42.77,42.84,34900.0,29.4074,29.4555,29.3937,29.4418,34900.0
2010-02-08 11:00:00,42.85,43.01,42.84,42.98,44700.0,29.4487,29.5586,29.4418,29.538,44700.0
2010-02-08 11:10:00,42.97,43.03,42.84,42.84,75600.0,29.5311,29.5724,29.4418,29.4418,75600.0
2010-02-08 11:20:00,42.86,42.97,42.84,42.84,65500.0,29.4555,29.5311,29.4418,29.4418,65500.0
2010-02-08 11:30:00,42.85,42.91,42.76,42.83,73000.0,29.4487,29.4899,29.3868,29.4349,73000.0
2010-02-08 11:40:00,42.83,42.91,42.78,42.79,119200.0,29.4349,29.4899,29.4005,29.4074,119200.0
2010-02-08 11:50:00,42.78,42.8,42.66,42.73,39900.0,29.4005,29.4143,29.3181,29.3662,39900.0
2010-02-08 12:00:00,42.73,42.74,42.59,42.68,32200.0,29.3662,29.3731,29.27,29.3318,32200.0
2010-02-08 12:10:00,42.68,42.79,42.68,42.77,35900.0,29.3318,29.4074,29.3318,29.3937,35900.0
2010-02-08 12:20:00,42.76,42.86,42.72,42.83,39200.0,29.3868,29.4555,29.3593,29.4349,39200.0
2010-02-08 12:30:00,42.83,42.83,42.7,42.81,28400.0,29.4349,29.4349,29.3456,29.4212,28400.0
2010-02-08 12:40:00,42.8,42.81,42.66,42.66,23300.0,29.4143,29.4212,29.3181,29.3181,23300.0
2010-02-08 12:50:00,42.67,42.74,42.66,42.71,25000.0,29.3249,29.3731,29.3181,29.3524,25000.0
2010-02-08 13:00:00,42.7,42.7,42.53,42.56,55500.0,29.3456,29.3456,29.2287,29.2493,55500.0
2010-02-08 13:10:00,42.56,42.61,42.4,42.51,58800.0,29.2493,29.2837,29.1394,29.215,58800.0
2010-02-08 13:20:00,42.51,42.53,42.47,42.52,32600.0,29.215,29.2287,29.1875,29.2219,32600.0
2010-02-08 13:30:00,42.52,42.59,42.51,42.59,67500.0,29.2219,29.27,29.215,29.27,67500.0
2010-02-08 13:40:00,42.58,42.62,42.54,42.54,23200.0,29.2631,29.2906,29.2356,29.2356,23200.0
2010-02-08 13:50:00,42.55,42.6,42.52,42.56,23900.0,29.2425,29.2768,29.2219,29.2493,23900.0
2010-02-08 14:00:00,42.57,42.65,42.56,42.62,26000.0,29.2562,29.3112,29.2493,29.2906,26000.0
2010-02-08 14:10:00,42.62,42.65,42.61,42.63,18800.0,29.2906,29.3112,29.2837,29.2975,18800.0
2010-02-08 14:20:00,42.64,42.65,42.59,42.64,11000.0,29.3043,29.3112,29.27,29.3043,11000.0
2010-02-08 14:30:00,42.64,42.64,42.48,42.48,46500.0,29.3043,29.3043,29.1944,29.1944,46500.0
2010-02-08 14:40:00,42.48,42.61,42.45,42.58,22000.0,29.1944,29.2837,29.1738,29.2631,22000.0
2010-02-08 14:50:00,42.58,42.64,42.53,42.55,34200.0,29.2631,29.3043,29.2287,29.2425,34200.0
2010-02-08 15:00:00,42.56,42.59,42.43,42.56,37500.0,29.2493,29.27,29.16,29.2493,37500.0
2010-02-08 15:10:00,42.56,42.56,42.39,42.39,45000.0,29.2493,29.2493,29.1325,29.1325,45000.0
2010-02-08 15:20:00,42.4,42.45,42.35,42.42,46100.0,29.1394,29.1738,29.105,29.1531,46100.0
2010-02-08 15:30:00,42.42,42.51,42.41,42.46,71200.0,29.1531,29.215,29.1463,29.1806,71200.0
2010-02-08 15:40:00,42.46,42.49,42.34,42.37,112600.0,29.1806,29.2012,29.0982,29.1188,112600.0
2010-02-08 15:50:00,42.37,42.37,42.24,42.26,136300.0,29.1188,29.1188,29.0294,29.0432,136300.0
2010-02-09 09:30:00,42.71,43.48,42.61,43.18,137400.0,29.3524,29.8816,29.2837,29.6754,137400.0
2010-02-09 09:40:00,43.18,43.23,42.89,43.07,78400.0,29.6754,29.7098,29.4761,29.5998,78400.0
2010-02-09 09:50:00,43.07,43.22,43.01,43.07,71000.0,29.5998,29.7029,29.5586,29.5998,71000.0
2010-02-09 10:00:00,43.07,43.12,42.95,43.11,56000.0,29.5998,29.6342,29.5174,29.6273,56000.0
2010-02-09 10:10:00,43.1,43.4,43.09,43.36,96000.0,29.6205,29.8266,29.6136,29.7991,96000.0
2010-02-09 10:20:00,43.35,43.35,43.11,43.17,39100.0,29.7923,29.7923,29.6273,29.6686,39100.0
2010-02-09 10:30:00,43.16,43.19,43.08,43.09,35700.0,29.6617,29.6823,29.6067,29.6136,35700.0
2010-02-09 10:40:00,43.09,43.1,42.94,42.99,47100.0,29.6136,29.6205,29.5105,29.5449,47100.0
2010-02-09 10:50:00,42.99,43.03,42.96,42.98,54500.0,29.5449,29.5724,29.5242,29.538,54500.0
2010-02-09 11:00:00,42.99,43.01,42.88,42.94,129100.0,29.5449,29.5586,29.4693,29.5105,129100.0
2010-02-09 11:10:00,42.94,43.15,42.93,43.1,228100.0,29.5105,29.6548,29.5036,29.6205,228100.0
2010-02-09 11:20:00,43.1,43.21,43.08,43.15,99100.0,29.6205,29.6961,29.6067,29.6548,99100.0
2010-02-09 11:30:00,43.15,43.63,43.13,43.55,159200.0,29.6548,29.9847,29.6411,29.9297,159200.0
2010-02-09 11:40:00,43.54,43.57,43.38,43.39,98900.0,29.9229,29.9435,29.8129,29.8198,98900.0
2010-02-09 11:50:00,43.41,43.74,43.4,43.5,79500.0,29.8335,30.0603,29.8266,29.8954,79500.0
2010-02-09 12:00:00,43.5,43.79,43.5,43.76,141000.0,29.8954,30.0947,29.8954,30.074,141000.0
2010-02-09 12:10:00,43.76,43.92,43.7,43.86,73200.0,30.074,30.184,30.0328,30.1428,73200.0
2010-02-09 12:20:00,43.87,43.9,43.66,43.69,79900.0,30.1496,30.1703,30.0053,30.0259,79900.0
2010-02-09 12:30:00,43.69,43.82,43.69,43.74,84900.0,30.0259,30.1153,30.0259,30.0603,84900.0
2010-02-09 12:40:00,43.73,43.74,43.39,43.53,137400.0,30.0534,30.0603,29.8198,29.916,137400.0
2010-02-09 12:50:00,43.51,43.62,43.45,43.53,70400.0,29.9022,29.9778,29.861,29.916,70400.0
2010-02-09 13:00:00,43.55,43.72,43.55,43.68,58200.0,29.9297,30.0466,29.9297,30.0191,58200.0
2010-02-09 13:10:00,43.68,43.68,43.51,43.53,35100.0,30.0191,30.0191,29.9022,29.916,35100.0
2010-02-09 13:20:00,43.54,43.65,43.5,43.53,45500.0,29.9229,29.9985,29.8954,29.916,45500.0
2010-02-09 13:30:00,43.52,43.54,43.45,43.49,53000.0,29.9091,29.9229,29.861,29.8885,53000.0
2010-02-09 13:40:00,43.5,43.58,43.41,43.56,47400.0,29.8954,29.9503,29.8335,29.9366,47400.0
2010-02-09 13:50:00,43.55,43.58,43.51,43.54,42300.0,29.9297,29.9503,29.9022,29.9229,42300.0
2010-02-09 14:00:00,43.54,43.58,43.51,43.52,76700.0,29.9229,29.9503,29.9022,29.9091,76700.0
2010-02-09 14:10:00,43.52,43.52,43.35,43.35,34400.0,29.9091,29.9091,29.7923,29.7923,34400.0
2010-02-09 14:20:00,43.37,43.45,43.37,43.44,36100.0,29.806,29.861,29.806,29.8541,36100.0
2010-02-09 14:30:00,43.44,43.53,43.39,43.4,47500.0,29.8541,29.916,29.8198,29.8266,47500.0
2010-02-09 14:40:00,43.39,43.47,43.31,43.35,53700.0,29.8198,29.8747,29.7648,29.7923,53700.0
2010-02-09 14:50:00,43.35,43.44,43.31,43.36,56700.0,29.7923,29.8541,29.7648,29.7991,56700.0
2010-02-09 15:00:00,43.36,43.51,43.34,43.46,65200.0,29.7991,29.9022,29.7854,29.8679,65200.0
2010-02-09 15:10:00,43.46,43.52,43.41,43.47,52700.0,29.8679,29.9091,29.8335,29.8747,52700.0
2010-02-09 15:20:00,43.48,43.59,43.47,43.55,69000.0,29.8816,29.9572,29.8747,29.9297,69000.0
2010-02-09 15:30:00,43.54,43.57,43.43,43.44,88600.0,29.9229,29.9435,29.8473,29.8541,88600.0
2010-02-09 15:40:00,43.43,43.43,43.31,43.37,102000.0,29.8473,29.8473,29.7648,29.806,102000.0
2010-02-09 15:50:00,43.38,43.38,43.19,43.29,163900.0,29.8129,29.8129,29.6823,29.751,163900.0
2010-02-10 09:30:00,43.24,43.35,43.18,43.26,29400.0,29.7167,29.7923,29.6754,29.7304,29400.0
2010-02-10 09:40:00,43.25,43.27,43.07,43.27,17300.0,29.7236,29.7373,29.5998,29.7373,17300.0
2010-02-10 09:50:00,43.24,43.35,43.2,43.24,33300.0,29.7167,29.7923,29.6892,29.7167,33300.0
2010-02-10 10:00:00,43.21,43.21,42.85,42.89,49400.0,29.6961,29.6961,29.4487,29.4761,49400.0
2010-02-10 10:10:00,42.88,42.88,42.64,42.81,40200.0,29.4693,29.4693,29.3043,29.4212,40200.0
2010-02-10 10:20:00,42.83,42.9,42.7,42.74,35600.0,29.4349,29.483,29.3456,29.3731,35600.0
2010-02-10 10:30:00,42.74,42.88,42.7,42.85,44200.0,29.3731,29.4693,29.3456,29.4487,44200.0
2010-02-10 10:40:00,42.85,42.94,42.81,42.87,62600.0,29.4487,29.5105,29.4212,29.4624,62600.0
2010-02-10 10:50:00,42.85,42.94,42.83,42.84,71700.0,29.4487,29.5105,29.4349,29.4418,71700.0
2010-02-10 11:00:00,42.85,42.93,42.72,42.92,34900.0,29.4487,29.5036,29.3593,29.4968,34900.0
2010-02-10 11:10:00,42.91,42.92,42.76,42.76,31300.0,29.4899,29.4968,29.3868,29.3868,31300.0
2010-02-10 11:20:00,42.75,42.88,42.71,42.83,134700.0,29.3799,29.4693,29.3524,29.4349,134700.0
2010-02-10 11:30:00,42.85,42.86,42.78,42.79,86500.0,29.4487,29.4555,29.4005,29.4074,86500.0
2010-02-10 11:40:00,42.79,42.88,42.78,42.87,47500.0,29.4074,29.4693,29.4005,29.4624,47500.0
2010-02-10 11:50:00,42.88,42.88,42.72,42.79,43900.0,29.4693,29.4693,29.3593,29.4074,43900.0
2010-02-10 12:00:00,42.79,42.87,42.72,42.85,32500.0,29.4074,29.4624,29.3593,29.4487,32500.0
2010-02-10 12:10:00,42.85,42.9,42.8,42.88,42700.0,29.4487,29.483,29.4143,29.4693,42700.0
2010-02-10 12:20:00,42.87,43.11,42.87,43.08,51200.0,29.4624,29.6273,29.4624,29.6067,51200.0
2010-02-10 12:30:00,43.1,43.17,42.97,43.0,40400.0,29.6205,29.6686,29.5311,29.5517,40400.0
2010-02-10 12:40:00,42.99,43.09,42.99,43.07,46900.0,29.5449,29.6136,29.5449,29.5998,46900.0
2010-02-10 12:50:00,43.08,43.14,43.06,43.1,23600.0,29.6067,29.648,29.593,29.6205,23600.0
2010-02-10 13:00:00,43.1,43.15,43.08,43.14,27200.0,29.6205,29.6548,29.6067,29.648,27200.0
2010-02-10 13:10:00,43.15,43.16,43.06,43.15,22400.0,29.6548,29.6617,29.593,29.6548,22400.0
2010-02-10 13:20:00,43.16,43.23,43.15,43.22,16900.0,29.6617,29.7098,29.6548,29.7029,16900.0
2010-02-10 13:30:00,43.21,43.22,43.1,43.11,22300.0,29.6961,29.7029,29.6205,29.6273,22300.0
2010-02-10 13:40:00,43.11,43.14,43.05,43.11,36400.0,29.6273,29.648,29.5861,29.6273,36400.0
2010-02-10 13:50:00,43.12,43.14,43.04,43.11,21400.0,29.6342,29.648,29.5792,29.6273,21400.0
2010-02-10 14:00:00,43.11,43.17,43.1,43.13,46700.0,29.6273,29.6686,29.6205,29.6411,46700.0
2010-02-10 14:10:00,43.14,43.16,43.03,43.15,29300.0,29.648,29.6617,29.5724,29.6548,29300.0
2010-02-10 14:20:00,43.16,43.16,43.03,43.03,40100.0,29.6617,29.6617,29.5724,29.5724,40100.0
2010-02-10 14:30:00,43.03,43.04,42.95,43.04,50600.0,29.5724,29.5792,29.5174,29.5792,50600.0
2010-02-10 14:40:00,43.04,43.07,43.02,43.03,30500.0,29.5792,29.5998,29.5655,29.5724,30500.0
2010-02-10 14:50:00,43.03,43.1,43.0,43.08,49800.0,29.5724,29.6205,29.5517,29.6067,49800.0
2010-02-10 15:00:00,43.07,43.15,43.05,43.11,53300.0,29.5998,29.6548,29.5861,29.6273,53300.0
2010-02-10 15:10:00,43.11,43.15,43.05,43.1,41200.0,29.6273,29.6548,29.5861,29.6205,41200.0
2010-02-10 15:20:00,43.09,43.16,43.07,43.14,50500.0,29.6136,29.6617,29.5998,29.648,50500.0
2010-02-10 15:30:00,43.14,43.14,42.98,43.04,151800.0,29.648,29.648,29.538,29.5792,151800.0
2010-02-10 15:40:00,43.03,43.06,42.9,42.99,167700.0,29.5724,29.593,29.483,29.5449,167700.0
2010-02-10 15:50:00,42.99,43.05,42.96,43.0,143000.0,29.5449,29.5861,29.5242,29.5517,143000.0
2010-02-11 09:30:00,43.25,43.47,42.88,43.0,156000.0,29.7236,29.8747,29.4693,29.5517,156000.0
2010-02-11 09:40:00,42.97,43.0,42.68,42.84,62800.0,29.5311,29.5517,29.3318,29.4418,62800.0
2010-02-11 09:50:00,42.85,43.02,42.75,43.0,88700.0,29.4487,29.5655,29.3799,29.5517,88700.0
2010-02-11 10:00:00,42.99,43.11,42.92,43.0,101100.0,29.5449,29.6273,29.4968,29.5517,101100.0
2010-02-11 10:10:00,43.0,43.19,42.97,43.01,67800.0,29.5517,29.6823,29.5311,29.5586,67800.0
2010-02-11 10:20:00,43.01,43.11,42.95,43.02,51900.0,29.5586,29.6273,29.5174,29.5655,51900.0
2010-02-11 10:30:00,43.01,43.01,42.84,42.98,52000.0,29.5586,29.5586,29.4418,29.538,52000.0
2010-02-11 10:40:00,42.98,43.08,42.85,43.0,55200.0,29.538,29.6067,29.4487,29.5517,55200.0
2010-02-11 10:50:00,43.0,43.01,42.84,42.92,39600.0,29.5517,29.5586,29.4418,29.4968,39600.0
2010-02-11 11:00:00,42.92,43.04,42.87,42.96,35000.0,29.4968,29.5792,29.4624,29.5242,35000.0
2010-02-11 11:10:00,42.96,43.09,42.96,43.02,19500.0,29.5242,29.6136,29.5242,29.5655,19500.0
2010-02-11 11:20:00,43.03,43.25,43.02,43.22,39100.0,29.5724,29.7236,29.5655,29.7029,39100.0
2010-02-11 11:30:00,43.24,43.35,43.18,43.34,61900.0,29.7167,29.7923,29.6754,29.7854,61900.0
2010-02-11 11:40:00,43.34,43.67,43.32,43.64,125000.0,29.7854,30.0122,29.7717,29.9916,125000.0
2010-02-11 11:50:00,43.65,43.69,43.55,43.56,52800.0,29.9985,30.0259,29.9297,29.9366,52800.0
2010-02-11 12:00:00,43.56,43.59,43.54,43.59,34900.0,29.9366,29.9572,29.9229,29.9572,34900.0
2010-02-11 12:10:00,43.6,43.74,43.56,43.63,40600.0,29.9641,30.0603,29.9366,29.9847,40600.0
2010-02-11 12:20:00,43.62,43.63,43.51,43.53,28900.0,29.9778,29.9847,29.9022,29.916,28900.0
2010-02-11 12:30:00,43.52,43.57,43.5,43.51,25900.0,29.9091,29.9435,29.8954,29.9022,25900.0
2010-02-11 12:40:00,43.52,43.59,43.52,43.56,13900.0,29.9091,29.9572,29.9091,29.9366,13900.0
2010-02-11 12:50:00,43.55,43.55,43.46,43.5,37600.0,29.9297,29.9297,29.8679,29.8954,37600.0
2010-02-11 13:00:00,43.5,43.51,43.46,43.51,29500.0,29.8954,29.9022,29.8679,29.9022,29500.0
2010-02-11 13:10:00,43.49,43.5,43.43,43.45,73900.0,29.8885,29.8954,29.8473,29.861,73900.0
2010-02-11 13:20:00,43.45,43.57,43.44,43.49,69200.0,29.861,29.9435,29.8541,29.8885,69200.0
2010-02-11 13:30:00,43.49,43.73,43.49,43.7,157100.0,29.8885,30.0534,29.8885,30.0328,157100.0
2010-02-11 13:40:00,43.7,43.73,43.61,43.67,75500.0,30.0328,30.0534,29.971,30.0122,75500.0
2010-02-11 13:50:00,43.67,43.77,43.62,43.72,69700.0,30.0122,30.0809,29.9778,30.0466,69700.0
2010-02-11 14:00:00,43.74,43.8,43.68,43.8,55000.0,30.0603,30.1015,30.0191,30.1015,55000.0
2010-02-11 14:10:00,43.8,43.83,43.74,43.81,69400.0,30.1015,30.1222,30.0603,30.1084,69400.0
2010-02-11 14:20:00,43.8,43.91,43.72,43.88,96700.0,30.1015,30.1771,30.0466,30.1565,96700.0
2010-02-11 14:30:00,43.87,43.9,43.77,43.78,96800.0,30.1496,30.1703,30.0809,30.0878,96800.0
2010-02-11 14:40:00,43.78,43.94,43.77,43.92,152100.0,30.0878,30.1978,30.0809,30.184,152100.0
2010-02-11 14:50:00,43.92,43.99,43.83,43.86,143800.0,30.184,30.2321,30.1222,30.1428,143800.0
2010-02-11 15:00:00,43.87,43.88,43.8,43.86,94900.0,30.1496,30.1565,30.1015,30.1428,94900.0
2010-02-11 15:10:00,43.86,43.9,43.84,43.89,111300.0,30.1428,30.1703,30.129,30.1634,111300.0
2010-02-11 15:20:00,43.9,43.9,43.85,43.86,94600.0,30.1703,30.1703,30.1359,30.1428,94600.0
2010-02-11 15:30:00,43.86,43.9,43.8,43.81,162200.0,30.1428,30.1703,30.1015,30.1084,162200.0
2010-02-11 15:40:00,43.81,43.85,43.8,43.84,175300.0,30.1084,30.1359,30.1015,30.129,175300.0
2010-02-11 15:50:00,43.84,43.94,43.83,43.89,252400.0,30.129,30.1978,30.1222,30.1634,252400.0
2010-02-12 09:30:00,43.38,43.38,42.92,43.2,139600.0,29.8129,29.8129,29.4968,29.6892,139600.0
2010-02-12 09:40:00,43.21,43.39,43.07,43.39,185600.0,29.6961,29.8198,29.5998,29.8198,185600.0
2010-02-12 09:50:00,43.38,43.42,43.14,43.42,78600.0,29.8129,29.8404,29.648,29.8404,78600.0
2010-02-12 10:00:00,43.39,43.49,43.27,43.48,85800.0,29.8198,29.8885,29.7373,29.8816,85800.0
2010-02-12 10:10:00,43.49,43.58,43.35,43.55,84400.0,29.8885,29.9503,29.7923,29.9297,84400.0
2010-02-12 10:20:00,43.53,43.7,43.47,43.65,126500.0,29.916,30.0328,29.8747,29.9985,126500.0
2010-02-12 10:30:00,43.65,43.76,43.53,43.59,95500.0,29.9985,30.074,29.916,29.9572,95500.0
2010-02-12 10:40:00,43.59,43.65,43.51,43.57,49700.0,29.9572,29.9985,29.9022,29.9435,49700.0
2010-02-12 10:50:00,43.54,43.63,43.47,43.54,46800.0,29.9229,29.9847,29.8747,29.9229,46800.0
2010-02-12 11:00:00,43.53,43.54,43.46,43.52,36400.0,29.916,29.9229,29.8679,29.9091,36400.0
2010-02-12 11:10:00,43.53,43.59,43.51,43.54,43100.0,29.916,29.9572,29.9022,29.9229,43100.0
2010-02-12 11:20:00,43.53,43.66,43.52,43.58,53200.0,29.916,30.0053,29.9091,29.9503,53200.0
2010-02-12 11:30:00,43.59,43.65,43.52,43.59,37000.0,29.9572,29.9985,29.9091,29.9572,37000.0
2010-02-12 11:40:00,43.59,43.68,43.58,43.65,27600.0,29.9572,30.0191,29.9503,29.9985,27600.0
2010-02-12 11:50:00,43.65,43.66,43.53,43.55,47200.0,29.9985,30.0053,29.916,29.9297,47200.0
2010-02-12 12:00:00,43.56,43.65,43.56,43.62,62400.0,29.9366,29.9985,29.9366,29.9778,62400.0
2010-02-12 12:10:00,43.62,43.79,43.61,43.75,95700.0,29.9778,30.0947,29.971,30.0672,95700.0
2010-02-12 12:20:00,43.74,43.81,43.65,43.7,69700.0,30.0603,30.1084,29.9985,30.0328,69700.0
2010-02-12 12:30:00,43.73,43.76,43.63,43.67,37400.0,30.0534,30.074,29.9847,30.0122,37400.0
2010-02-12 12:40:00,43.67,43.78,43.63,43.73,22600.0,30.0122,30.0878,29.9847,30.0534,22600.0
2010-02-12 12:50:00,43.73,43.74,43.68,43.7,21700.0,30.0534,30.0603,30.0191,30.0328,21700.0
2010-02-12 13:00:00,43.69,43.7,43.57,43.6,22900.0,30.0259,30.0328,29.9435,29.9641,22900.0
2010-02-12 13:10:00,43.6,43.6,43.38,43.44,51600.0,29.9641,29.9641,29.8129,29.8541,51600.0
2010-02-12 13:20:00,43.43,43.44,43.31,43.38,40000.0,29.8473,29.8541,29.7648,29.8129,40000.0
2010-02-12 13:30:00,43.37,43.37,43.3,43.31,43800.0,29.806,29.806,29.7579,29.7648,43800.0
2010-02-12 13:40:00,43.31,43.46,43.31,43.38,35100.0,29.7648,29.8679,29.7648,29.8129,35100.0
2010-02-12 13:50:00,43.38,43.43,43.34,43.36,31400.0,29.8129,29.8473,29.7854,29.7991,31400.0
2010-02-12 14:00:00,43.37,43.43,43.35,43.42,83400.0,29.806,29.8473,29.7923,29.8404,83400.0
2010-02-12 14:10:00,43.42,43.62,43.42,43.62,54800.0,29.8404,29.9778,29.8404,29.9778,54800.0
2010-02-12 14:20:00,43.62,43.73,43.62,43.67,56600.0,29.9778,30.0534,29.9778,30.0122,56600.0
2010-02-12 14:30:00,43.68,43.72,43.6,43.62,36600.0,30.0191,30.0466,29.9641,29.9778,36600.0
2010-02-12 14:40:00,43.61,43.62,43.55,43.56,29900.0,29.971,29.9778,29.9297,29.9366,29900.0
2010-02-12 14:50:00,43.56,43.64,43.48,43.52,50200.0,29.9366,29.9916,29.8816,29.9091,50200.0
2010-02-12 15:00:00,43.51,43.52,43.36,43.5,99100.0,29.9022,29.9091,29.7991,29.8954,99100.0
2010-02-12 15:10:00,43.5,43.5,43.35,43.38,90200.0,29.8954,29.8954,29.7923,29.8129,90200.0
2010-02-12 15:20:00,43.37,43.48,43.35,43.42,71900.0,29.806,29.8816,29.7923,29.8404,71900.0
2010-02-12 15:30:00,43.41,43.49,43.33,43.47,92700.0,29.8335,29.8885,29.7785,29.8747,92700.0
2010-02-12 15:40:00,43.47,43.63,43.45,43.61,141000.0,29.8747,29.9847,29.861,29.971,141000.0
2010-02-12 15:50:00,43.61,43.68,43.56,43.67,273000.0,29.971,30.0191,29.9366,30.0122,273000.0
2010-02-16 09:30:00,43.97,44.25,43.91,44.1,105800.0,30.2184,30.4108,30.1771,30.3077,105800.0
2010-02-16 09:40:00,44.1,44.1,43.77,43.88,56600.0,30.3077,30.3077,30.0809,30.1565,56600.0
2010-02-16 09:50:00,43.87,44.16,43.87,44.14,53700.0,30.1496,30.3489,30.1496,30.3352,53700.0
2010-02-16 10:00:00,44.15,44.28,44.05,44.05,97600.0,30.3421,30.4314,30.2734,30.2734,97600.0
2010-02-16 10:10:00,44.04,44.18,44.02,44.13,31700.0,30.2665,30.3627,30.2527,30.3283,31700.0
2010-02-16 10:20:00,44.16,44.3,44.12,44.29,56200.0,30.3489,30.4452,30.3215,30.4383,56200.0
2010-02-16 10:30:00,44.3,44.31,44.21,44.28,72100.0,30.4452,30.452,30.3833,30.4314,72100.0
2010-02-16 10:40:00,44.29,44.44,44.29,44.41,62700.0,30.4383,30.5414,30.4383,30.5208,62700.0
2010-02-16 10:50:00,44.4,44.44,44.33,44.35,80300.0,30.5139,30.5414,30.4658,30.4795,80300.0
2010-02-16 11:00:00,44.36,44.44,44.33,44.42,38700.0,30.4864,30.5414,30.4658,30.5276,38700.0
2010-02-16 11:10:00,44.4,44.46,44.4,44.45,27000.0,30.5139,30.5551,30.5139,30.5483,27000.0
2010-02-16 11:20:00,44.46,44.5,44.45,44.5,38700.0,30.5551,30.5826,30.5483,30.5826,38700.0
2010-02-16 11:30:00,44.5,44.56,44.45,44.46,47500.0,30.5826,30.6238,30.5483,30.5551,47500.0
2010-02-16 11:40:00,44.46,44.59,44.45,44.52,64700.0,30.5551,30.6445,30.5483,30.5964,64700.0
2010-02-16 11:50:00,44.52,44.53,44.49,44.53,36800.0,30.5964,30.6032,30.5757,30.6032,36800.0
2010-02-16 12:00:00,44.53,44.6,44.51,44.59,48200.0,30.6032,30.6513,30.5895,30.6445,48200.0
2010-02-16 12:10:00,44.59,44.6,44.53,44.58,29700.0,30.6445,30.6513,30.6032,30.6376,29700.0
2010-02-16 12:20:00,44.58,44.59,44.5,44.5,22300.0,30.6376,30.6445,30.5826,30.5826,22300.0
2010-02-16 12:30:00,44.5,44.53,44.5,44.53,30900.0,30.5826,30.6032,30.5826,30.6032,30900.0
2010-02-16 12:40:00,44.51,44.53,44.5,44.5,37800.0,30.5895,30.6032,30.5826,30.5826,37800.0
2010-02-16 12:50:00,44.51,44.55,44.48,44.53,119800.0,30.5895,30.617,30.5689,30.6032,119800.0
2010-02-16 13:00:00,44.52,44.53,44.3,44.32,56900.0,30.5964,30.6032,30.4452,30.4589,56900.0
2010-02-16 13:10:00,44.31,44.38,44.3,44.38,65500.0,30.452,30.5001,30.4452,30.5001,65500.0
2010-02-16 13:20:00,44.37,44.39,44.31,44.39,32600.0,30.4933,30.507,30.452,30.507,32600.0
2010-02-16 13:30:00,44.39,44.4,44.28,44.3,35800.0,30.507,30.5139,30.4314,30.4452,35800.0
2010-02-16 13:40:00,44.3,44.34,44.27,44.33,84000.0,30.4452,30.4727,30.4245,30.4658,84000.0
2010-02-16 13:50:00,44.33,44.35,44.3,44.32,11900.0,30.4658,30.4795,30.4452,30.4589,11900.0
2010-02-16 14:00:00,44.32,44.36,44.29,44.31,23100.0,30.4589,30.4864,30.4383,30.452,23100.0
2010-02-16 14:10:00,44.31,44.36,44.31,44.32,15600.0,30.452,30.4864,30.452,30.4589,15600.0
2010-02-16 14:20:00,44.32,44.42,44.32,44.35,44200.0,30.4589,30.5276,30.4589,30.4795,44200.0
2010-02-16 14:30:00,44.36,44.36,44.28,44.33,35600.0,30.4864,30.4864,30.4314,30.4658,35600.0
2010-02-16 14:40:00,44.33,44.4,44.32,44.39,28900.0,30.4658,30.5139,30.4589,30.507,28900.0
2010-02-16 14:50:00,44.39,44.48,44.38,44.46,89800.0,30.507,30.5689,30.5001,30.5551,89800.0
2010-02-16 15:00:00,44.45,44.48,44.42,44.44,73300.0,30.5483,30.5689,30.5276,30.5414,73300.0
2010-02-16 15:10:00,44.43,44.5,44.42,44.5,40900.0,30.5345,30.5826,30.5276,30.5826,40900.0
2010-02-16 15:20:00,44.49,44.56,44.46,44.55,152600.0,30.5757,30.6238,30.5551,30.617,152600.0
2010-02-16 15:30:00,44.55,44.69,44.54,44.68,137900.0,30.617,30.7132,30.6101,30.7063,137900.0
2010-02-16 15:40:00,44.68,44.78,44.68,44.74,106900.0,30.7063,30.775,30.7063,30.7476,106900.0
2010-02-16 15:50:00,44.74,44.75,44.69,44.73,172500.0,30.7476,30.7544,30.7132,30.7407,172500.0
2010-02-17 09:30:00,44.95,45.15,44.84,45.06,107600.0,30.8919,31.0293,30.8163,30.9675,107600.0
2010-02-17 09:40:00,45.02,45.03,44.9,45.03,99300.0,30.94,30.9469,30.8575,30.9469,99300.0
2010-02-17 09:50:00,45.04,45.04,44.83,44.96,50500.0,30.9537,30.9537,30.8094,30.8987,50500.0
2010-02-17 10:00:00,44.96,44.99,44.73,44.84,52800.0,30.8987,30.9194,30.7407,30.8163,52800.0
2010-02-17 10:10:00,44.84,45.08,44.81,45.06,76300.0,30.8163,30.9812,30.7957,30.9675,76300.0
2010-02-17 10:20:00,45.06,45.25,45.01,45.23,146800.0,30.9675,31.0981,30.9331,31.0843,146800.0
2010-02-17 10:30:00,45.24,45.37,45.19,45.31,162400.0,31.0912,31.1805,31.0568,31.1393,162400.0
2010-02-17 10:40:00,45.31,45.32,45.16,45.24,63000.0,31.1393,31.1462,31.0362,31.0912,63000.0
2010-02-17 10:50:00,45.23,45.25,45.18,45.23,71500.0,31.0843,31.0981,31.0499,31.0843,71500.0
2010-02-17 11:00:00,45.23,45.24,45.07,45.1,85900.0,31.0843,31.0912,30.9743,30.995,85900.0
2010-02-17 11:10:00,45.11,45.22,45.09,45.19,67000.0,31.0018,31.0774,30.9881,31.0568,67000.0
2010-02-17 11:20:00,45.18,45.24,45.11,45.15,59300.0,31.0499,31.0912,31.0018,31.0293,59300.0
2010-02-17 11:30:00,45.15,45.17,45.07,45.14,36200.0,31.0293,31.0431,30.9743,31.0225,36200.0
2010-02-17 11:40:00,45.14,45.16,45.03,45.16,85800.0,31.0225,31.0362,30.9469,31.0362,85800.0
2010-02-17 11:50:00,45.16,45.24,45.15,45.24,48000.0,31.0362,31.0912,31.0293,31.0912,48000.0
2010-02-17 12:00:00,45.25,45.34,45.24,45.26,64200.0,31.0981,31.1599,31.0912,31.1049,64200.0
2010-02-17 12:10:00,45.26,45.31,45.2,45.3,50200.0,31.1049,31.1393,31.0637,31.1324,50200.0
2010-02-17 12:20:00,45.31,45.31,45.22,45.23,42100.0,31.1393,31.1393,31.0774,31.0843,42100.0
2010-02-17 12:30:00,45.24,45.26,45.15,45.16,57500.0,31.0912,31.1049,31.0293,31.0362,57500.0
2010-02-17 12:40:00,45.16,45.24,45.12,45.22,73700.0,31.0362,31.0912,31.0087,31.0774,73700.0
2010-02-17 12:50:00,45.23,45.33,45.18,45.33,82500.0,31.0843,31.153,31.0499,31.153,82500.0
2010-02-17 13:00:00,45.32,45.4,45.32,45.38,99700.0,31.1462,31.2011,31.1462,31.1874,99700.0
2010-02-17 13:10:00,45.39,45.41,45.36,45.39,51400.0,31.1943,31.208,31.1736,31.1943,51400.0
2010-02-17 13:20:00,45.4,45.43,45.36,45.42,49700.0,31.2011,31.2218,31.1736,31.2149,49700.0
2010-02-17 13:30:00,45.42,45.42,45.32,45.36,41100.0,31.2149,31.2149,31.1462,31.1736,41100.0
2010-02-17 13:40:00,45.35,45.39,45.33,45.37,48900.0,31.1668,31.1943,31.153,31.1805,48900.0
2010-02-17 13:50:00,45.38,45.42,45.35,45.41,41000.0,31.1874,31.2149,31.1668,31.208,41000.0
2010-02-17 14:00:00,45.4,45.55,45.33,45.54,198100.0,31.2011,31.3042,31.153,31.2974,198100.0
2010-02-17 14:10:00,45.53,45.53,45.41,45.43,66700.0,31.2905,31.2905,31.208,31.2218,66700.0
2010-02-17 14:20:00,45.43,45.47,45.36,45.44,87400.0,31.2218,31.2492,31.1736,31.2286,87400.0
2010-02-17 14:30:00,45.44,45.44,45.35,45.36,138800.0,31.2286,31.2286,31.1668,31.1736,138800.0
2010-02-17 14:40:00,45.36,45.44,45.35,45.37,67900.0,31.1736,31.2286,31.1668,31.1805,67900.0
2010-02-17 14:50:00,45.36,45.42,45.34,45.38,69400.0,31.1736,31.2149,31.1599,31.1874,69400.0
2010-02-17 15:00:00,45.39,45.45,45.35,45.44,106700.0,31.1943,31.2355,31.1668,31.2286,106700.0
2010-02-17 15:10:00,45.45,45.45,45.39,45.42,82100.0,31.2355,31.2355,31.1943,31.2149,82100.0
2010-02-17 15:20:00,45.42,45.46,45.4,45.41,152900.0,31.2149,31.2424,31.2011,31.208,152900.0
2010-02-17 15:30:00,45.41,45.49,45.4,45.46,126300.0,31.208,31.263,31.2011,31.2424,126300.0
2010-02-17 15:40:00,45.45,45.46,45.32,45.39,220600.0,31.2355,31.2424,31.1462,31.1943,220600.0
2010-02-17 15:50:00,45.38,45.52,45.38,45.5,255700.0,31.1874,31.2836,31.1874,31.2699,255700.0
2010-02-18 09:30:00,45.46,45.93,45.46,45.83,164700.0,31.2424,31.5654,31.2424,31.4967,164700.0
2010-02-18 09:40:00,45.83,46.25,45.79,46.04,200700.0,31.4967,31.7853,31.4692,31.641,200700.0
2010-02-18 09:50:00,46.04,46.13,45.9,45.92,126100.0,31.641,31.7028,31.5448,31.5585,126100.0
2010-02-18 10:00:00,45.91,46.12,45.82,46.04,121400.0,31.5516,31.696,31.4898,31.641,121400.0
2010-02-18 10:10:00,46.03,46.2,45.97,46.09,125300.0,31.6341,31.7509,31.5929,31.6753,125300.0
2010-02-18 10:20:00,46.09,46.1,45.96,46.07,118600.0,31.6753,31.6822,31.586,31.6616,118600.0
2010-02-18 10:30:00,46.07,46.09,46.0,46.06,150800.0,31.6616,31.6753,31.6135,31.6547,150800.0
2010-02-18 10:40:00,46.07,46.1,46.03,46.08,32700.0,31.6616,31.6822,31.6341,31.6685,32700.0
2010-02-18 10:50:00,46.07,46.1,46.0,46.01,57000.0,31.6616,31.6822,31.6135,31.6204,57000.0
2010-02-18 11:00:00,46.01,46.05,46.0,46.0,155800.0,31.6204,31.6479,31.6135,31.6135,155800.0
2010-02-18 11:10:00,46.0,46.06,46.0,46.04,62200.0,31.6135,31.6547,31.6135,31.641,62200.0
2010-02-18 11:20:00,46.04,46.08,46.01,46.01,67000.0,31.641,31.6685,31.6204,31.6204,67000.0
2010-02-18 11:30:00,46.01,46.07,45.99,46.06,144500.0,31.6204,31.6616,31.6066,31.6547,144500.0
2010-02-18 11:40:00,46.06,46.18,46.05,46.16,95300.0,31.6547,31.7372,31.6479,31.7234,95300.0
2010-02-18 11:50:00,46.15,46.24,46.1,46.24,78700.0,31.7166,31.7784,31.6822,31.7784,78700.0
2010-02-18 12:00:00,46.24,46.26,46.2,46.22,53800.0,31.7784,31.7922,31.7509,31.7647,53800.0
2010-02-18 12:10:00,46.22,46.28,46.18,46.21,83500.0,31.7647,31.8059,31.7372,31.7578,83500.0
2010-02-18 12:20:00,46.21,46.24,46.13,46.13,39000.0,31.7578,31.7784,31.7028,31.7028,39000.0
2010-02-18 12:30:00,46.13,46.17,46.05,46.06,38700.0,31.7028,31.7303,31.6479,31.6547,38700.0
2010-02-18 12:40:00,46.06,46.06,46.03,46.03,35000.0,31.6547,31.6547,31.6341,31.6341,35000.0
2010-02-18 12:50:00,46.04,46.05,45.99,46.05,57700.0,31.641,31.6479,31.6066,31.6479,57700.0
2010-02-18 13:00:00,46.05,46.08,46.01,46.03,42400.0,31.6479,31.6685,31.6204,31.6341,42400.0
2010-02-18 13:10:00,46.05,46.05,46.02,46.02,26600.0,31.6479,31.6479,31.6272,31.6272,26600.0
2010-02-18 13:20:00,46.02,46.12,46.02,46.11,50800.0,31.6272,31.696,31.6272,31.6891,50800.0
2010-02-18 13:30:00,46.1,46.26,46.1,46.26,101900.0,31.6822,31.7922,31.6822,31.7922,101900.0
2010-02-18 13:40:00,46.26,46.28,46.23,46.24,50900.0,31.7922,31.8059,31.7716,31.7784,50900.0
2010-02-18 13:50:00,46.24,46.28,46.19,46.19,45700.0,31.7784,31.8059,31.7441,31.7441,45700.0
2010-02-18 14:00:00,46.2,46.24,46.19,46.24,63200.0,31.7509,31.7784,31.7441,31.7784,63200.0
2010-02-18 14:10:00,46.23,46.4,46.21,46.4,101400.0,31.7716,31.8884,31.7578,31.8884,101400.0
2010-02-18 14:20:00,46.39,46.48,46.36,46.42,100100.0,31.8815,31.9434,31.8609,31.9021,100100.0
2010-02-18 14:30:00,46.43,46.66,46.42,46.62,180100.0,31.909,32.0671,31.9021,32.0396,180100.0
2010-02-18 14:40:00,46.63,46.72,46.6,46.7,119600.0,32.0465,32.1083,32.0258,32.0946,119600.0
2010-02-18 14:50:00,46.7,46.7,46.6,46.69,95600.0,32.0946,32.0946,32.0258,32.0877,95600.0
2010-02-18 15:00:00,46.69,46.73,46.51,46.54,139300.0,32.0877,32.1152,31.964,31.9846,139300.0
2010-02-18 15:10:00,46.55,46.56,46.48,46.55,112700.0,31.9915,31.9983,31.9434,31.9915,112700.0
2010-02-18 15:20:00,46.55,46.57,46.42,46.44,124800.0,31.9915,32.0052,31.9021,31.9159,124800.0
2010-02-18 15:30:00,46.44,46.48,46.42,46.45,176500.0,31.9159,31.9434,31.9021,31.9228,176500.0
2010-02-18 15:40:00,46.44,46.6,46.44,46.6,295500.0,31.9159,32.0258,31.9159,32.0258,295500.0
2010-02-18 15:50:00,46.6,46.61,46.54,46.56,436800.0,32.0258,32.0327,31.9846,31.9983,436800.0
2010-02-19 09:30:00,46.34,46.65,46.28,46.64,350400.0,31.8472,32.0602,31.8059,32.0533,350400.0
2010-02-19 09:40:00,46.63,46.78,46.58,46.74,151200.0,32.0465,32.1495,32.0121,32.1221,151200.0
2010-02-19 09:50:00,46.75,46.75,46.4,46.4,123100.0,32.1289,32.1289,31.8884,31.8884,123100.0
2010-02-19 10:00:00,46.4,46.72,46.4,46.68,146300.0,31.8884,32.1083,31.8884,32.0808,146300.0
2010-02-19 10:10:00,46.69,46.73,46.6,46.7,68600.0,32.0877,32.1152,32.0258,32.0946,68600.0
2010-02-19 10:20:00,46.71,47.0,46.71,46.95,121600.0,32.1014,32.3007,32.1014,32.2664,121600.0
2010-02-19 10:30:00,46.95,47.0,46.83,46.87,89800.0,32.2664,32.3007,32.1839,32.2114,89800.0
2010-02-19 10:40:00,46.86,46.97,46.83,46.9,57700.0,32.2045,32.2801,32.1839,32.232,57700.0
2010-02-19 10:50:00,46.88,46.88,46.79,46.81,39100.0,32.2183,32.2183,32.1564,32.1702,39100.0
2010-02-19 11:00:00,46.81,46.83,46.78,46.82,42100.0,32.1702,32.1839,32.1495,32.177,42100.0
2010-02-19 11:10:00,46.82,47.0,46.81,46.91,40100.0,32.177,32.3007,32.1702,32.2389,40100.0
2010-02-19 11:20:00,46.9,47.04,46.89,46.95,56900.0,32.232,32.3282,32.2251,32.2664,56900.0
2010-02-19 11:30:00,46.96,47.0,46.89,46.97,40500.0,32.2732,32.3007,32.2251,32.2801,40500.0
2010-02-19 11:40:00,46.97,47.03,46.91,46.92,36300.0,32.2801,32.3214,32.2389,32.2458,36300.0
2010-02-19 11:50:00,46.9,47.02,46.88,46.99,55100.0,32.232,32.3145,32.2183,32.2939,55100.0
2010-02-19 12:00:00,46.98,47.06,46.92,46.95,84300.0,32.287,32.342,32.2458,32.2664,84300.0
2010-02-19 12:10:00,46.94,47.0,46.92,47.0,38800.0,32.2595,32.3007,32.2458,32.3007,38800.0
2010-02-19 12:20:00,47.0,47.11,46.98,47.02,45400.0,32.3007,32.3763,32.287,32.3145,45400.0
2010-02-19 12:30:00,47.02,47.05,46.9,46.94,38400.0,32.3145,32.3351,32.232,32.2595,38400.0
2010-02-19 12:40:00,46.94,47.02,46.93,47.02,25600.0,32.2595,32.3145,32.2526,32.3145,25600.0
2010-02-19 12:50:00,47.02,47.03,46.94,47.03,25400.0,32.3145,32.3214,32.2595,32.3214,25400.0
2010-02-19 13:00:00,47.03,47.05,46.93,47.05,57000.0,32.3214,32.3351,32.2526,32.3351,57000.0
2010-02-19 13:10:00,47.04,47.04,46.94,46.94,31800.0,32.3282,32.3282,32.2595,32.2595,31800.0
2010-02-19 13:20:00,46.95,46.95,46.89,46.95,27900.0,32.2664,32.2664,32.2251,32.2664,27900.0
2010-02-19 13:30:00,46.95,46.97,46.91,46.96,28100.0,32.2664,32.2801,32.2389,32.2732,28100.0
2010-02-19 13:40:00,46.96,47.03,46.95,46.96,46300.0,32.2732,32.3214,32.2664,32.2732,46300.0
2010-02-19 13:50:00,46.96,46.96,46.88,46.89,35900.0,32.2732,32.2732,32.2183,32.2251,35900.0
2010-02-19 14:00:00,46.89,46.92,46.81,46.83,35400.0,32.2251,32.2458,32.1702,32.1839,35400.0
2010-02-19 14:10:00,46.82,46.95,46.82,46.9,46400.0,32.177,32.2664,32.177,32.232,46400.0
2010-02-19 14:20:00,46.9,46.92,46.87,46.89,45700.0,32.232,32.2458,32.2114,32.2251,45700.0
2010-02-19 14:30:00,46.88,46.97,46.88,46.93,42800.0,32.2183,32.2801,32.2183,32.2526,42800.0
2010-02-19 14:40:00,46.92,46.93,46.87,46.91,37800.0,32.2458,32.2526,32.2114,32.2389,37800.0
2010-02-19 14:50:00,46.89,46.95,46.88,46.93,53600.0,32.2251,32.2664,32.2183,32.2526,53600.0
2010-02-19 15:00:00,46.94,46.96,46.87,46.91,90200.0,32.2595,32.2732,32.2114,32.2389,90200.0
2010-02-19 15:10:00,46.9,46.93,46.76,46.79,76100.0,32.232,32.2526,32.1358,32.1564,76100.0
2010-02-19 15:20:00,46.78,46.8,46.75,46.79,71200.0,32.1495,32.1633,32.1289,32.1564,71200.0
2010-02-19 15:30:00,46.79,46.81,46.74,46.78,101000.0,32.1564,32.1702,32.1221,32.1495,101000.0
2010-02-19 15:40:00,46.78,46.86,46.77,46.8,203400.0,32.1495,32.2045,32.1427,32.1633,203400.0
2010-02-19 15:50:00,46.8,46.8,46.71,46.74,181700.0,32.1633,32.1633,32.1014,32.1221,181700.0
2010-02-22 09:30:00,46.87,46.97,46.64,46.78,49200.0,32.2114,32.2801,32.0533,32.1495,49200.0
2010-02-22 09:40:00,46.76,46.85,46.68,46.8,66100.0,32.1358,32.1977,32.0808,32.1633,66100.0
2010-02-22 09:50:00,46.8,46.94,46.73,46.92,49900.0,32.1633,32.2595,32.1152,32.2458,49900.0
2010-02-22 10:00:00,46.93,46.95,46.75,46.8,100000.0,32.2526,32.2664,32.1289,32.1633,100000.0
2010-02-22 10:10:00,46.8,47.0,46.8,46.86,35200.0,32.1633,32.3007,32.1633,32.2045,35200.0
2010-02-22 10:20:00,46.85,46.91,46.81,46.83,28700.0,32.1977,32.2389,32.1702,32.1839,28700.0
2010-02-22 10:30:00,46.83,46.91,46.74,46.74,38200.0,32.1839,32.2389,32.1221,32.1221,38200.0
2010-02-22 10:40:00,46.74,46.85,46.74,46.79,34400.0,32.1221,32.1977,32.1221,32.1564,34400.0
2010-02-22 10:50:00,46.8,46.8,46.69,46.72,35700.0,32.1633,32.1633,32.0877,32.1083,35700.0
2010-02-22 11:00:00,46.71,46.71,46.65,46.67,48500.0,32.1014,32.1014,32.0602,32.0739,48500.0
2010-02-22 11:10:00,46.67,46.7,46.6,46.7,30400.0,32.0739,32.0946,32.0258,32.0946,30400.0
2010-02-22 11:20:00,46.68,46.71,46.61,46.64,37200.0,32.0808,32.1014,32.0327,32.0533,37200.0
2010-02-22 11:30:00,46.65,46.68,46.5,46.58,24800.0,32.0602,32.0808,31.9571,32.0121,24800.0
2010-02-22 11:40:00,46.58,46.7,46.58,46.6,21100.0,32.0121,32.0946,32.0121,32.0258,21100.0
2010-02-22 11:50:00,46.6,46.61,46.54,46.6,19600.0,32.0258,32.0327,31.9846,32.0258,19600.0
2010-02-22 12:00:00,46.6,46.61,46.56,46.57,20100.0,32.0258,32.0327,31.9983,32.0052,20100.0
2010-02-22 12:10:00,46.57,46.61,46.54,46.55,22700.0,32.0052,32.0327,31.9846,31.9915,22700.0
2010-02-22 12:20:00,46.56,46.56,46.5,46.55,15900.0,31.9983,31.9983,31.9571,31.9915,15900.0
2010-02-22 12:30:00,46.54,46.75,46.54,46.72,46800.0,31.9846,32.1289,31.9846,32.1083,46800.0
2010-02-22 12:40:00,46.72,46.75,46.69,46.74,21200.0,32.1083,32.1289,32.0877,32.1221,21200.0
2010-02-22 12:50:00,46.74,46.74,46.71,46.73,32200.0,32.1221,32.1221,32.1014,32.1152,32200.0
2010-02-22 13:00:00,46.74,46.74,46.64,46.66,26900.0,32.1221,32.1221,32.0533,32.0671,26900.0
2010-02-22 13:10:00,46.66,46.69,46.63,46.66,17000.0,32.0671,32.0877,32.0465,32.0671,17000.0
2010-02-22 13:20:00,46.67,46.71,46.65,46.7,23300.0,32.0739,32.1014,32.0602,32.0946,23300.0
2010-02-22 13:30:00,46.7,46.7,46.61,46.64,33900.0,32.0946,32.0946,32.0327,32.0533,33900.0
2010-02-22 13:40:00,46.63,46.64,46.57,46.6,61900.0,32.0465,32.0533,32.0052,32.0258,61900.0
2010-02-22 13:50:00,46.6,46.61,46.51,46.54,32500.0,32.0258,32.0327,31.964,31.9846,32500.0
2010-02-22 14:00:00,46.54,46.58,46.44,46.44,65800.0,31.9846,32.0121,31.9159,31.9159,65800.0
2010-02-22 14:10:00,46.45,46.51,46.45,46.5,47900.0,31.9228,31.964,31.9228,31.9571,47900.0
2010-02-22 14:20:00,46.51,46.54,46.47,46.47,53300.0,31.964,31.9846,31.9365,31.9365,53300.0
2010-02-22 14:30:00,46.48,46.54,46.47,46.53,30400.0,31.9434,31.9846,31.9365,31.9777,30400.0
2010-02-22 14:40:00,46.54,46.54,46.5,46.51,49700.0,31.9846,31.9846,31.9571,31.964,49700.0
2010-02-22 14:50:00,46.51,46.56,46.51,46.54,45500.0,31.964,31.9983,31.964,31.9846,45500.0
2010-02-22 15:00:00,46.54,46.54,46.5,46.51,64200.0,31.9846,31.9846,31.9571,31.964,64200.0
2010-02-22 15:10:00,46.51,46.55,46.51,46.52,34700.0,31.964,31.9915,31.964,31.9709,34700.0
2010-02-22 15:20:00,46.53,46.53,46.47,46.48,76400.0,31.9777,31.9777,31.9365,31.9434,76400.0
2010-02-22 15:30:00,46.48,46.56,46.45,46.52,92200.0,31.9434,31.9983,31.9228,31.9709,92200.0
2010-02-22 15:40:00,46.52,46.53,46.39,46.4,128500.0,31.9709,31.9777,31.8815,31.8884,128500.0
2010-02-22 15:50:00,46.4,46.44,46.35,46.44,257100.0,31.8884,31.9159,31.854,31.9159,257100.0
2010-02-23 09:30:00,46.27,46.45,46.11,46.4,102300.0,31.799,31.9228,31.6891,31.8884,102300.0
2010-02-23 09:40:00,46.41,46.53,46.4,46.4,96200.0,31.8953,31.9777,31.8884,31.8884,96200.0
2010-02-23 09:50:00,46.42,46.46,46.39,46.45,83600.0,31.9021,31.9296,31.8815,31.9228,83600.0
2010-02-23 10:00:00,46.43,46.49,46.02,46.23,119000.0,31.909,31.9502,31.6272,31.7716,119000.0
2010-02-23 10:10:00,46.23,46.23,45.8,45.9,86900.0,31.7716,31.7716,31.476,31.5448,86900.0
2010-02-23 10:20:00,45.9,45.94,45.82,45.82,115400.0,31.5448,31.5723,31.4898,31.4898,115400.0
2010-02-23 10:30:00,45.83,45.83,45.71,45.79,66000.0,31.4967,31.4967,31.4142,31.4692,66000.0
2010-02-23 10:40:00,45.8,45.89,45.74,45.76,66700.0,31.476,31.5379,31.4348,31.4485,66700.0
2010-02-23 10:50:00,45.77,45.89,45.75,45.88,56500.0,31.4554,31.5379,31.4417,31.531,56500.0
2010-02-23 11:00:00,45.87,45.9,45.75,45.8,58100.0,31.5241,31.5448,31.4417,31.476,58100.0
2010-02-23 11:10:00,45.82,45.83,45.71,45.73,56500.0,31.4898,31.4967,31.4142,31.4279,56500.0
2010-02-23 11:20:00,45.74,45.84,45.72,45.78,47600.0,31.4348,31.5035,31.4211,31.4623,47600.0
2010-02-23 11:30:00,45.8,45.85,45.76,45.76,39700.0,31.476,31.5104,31.4485,31.4485,39700.0
2010-02-23 11:40:00,45.75,45.76,45.68,45.72,21400.0,31.4417,31.4485,31.3936,31.4211,21400.0
2010-02-23 11:50:00,45.72,45.72,45.62,45.62,43400.0,31.4211,31.4211,31.3523,31.3523,43400.0
2010-02-23 12:00:00,45.63,45.65,45.56,45.61,36100.0,31.3592,31.373,31.3111,31.3455,36100.0
2010-02-23 12:10:00,45.61,45.63,45.54,45.55,34100.0,31.3455,31.3592,31.2974,31.3042,34100.0
2010-02-23 12:20:00,45.55,45.55,45.46,45.48,48000.0,31.3042,31.3042,31.2424,31.2561,48000.0
2010-02-23 12:30:00,45.48,45.58,45.44,45.5,41800.0,31.2561,31.3248,31.2286,31.2699,41800.0
2010-02-23 12:40:00,45.5,45.54,45.42,45.54,35800.0,31.2699,31.2974,31.2149,31.2974,35800.0
2010-02-23 12:50:00,45.52,45.61,45.52,45.61,24800.0,31.2836,31.3455,31.2836,31.3455,24800.0
2010-02-23 13:00:00,45.63,45.63,45.5,45.56,23800.0,31.3592,31.3592,31.2699,31.3111,23800.0
2010-02-23 13:10:00,45.56,45.59,45.51,45.52,27900.0,31.3111,31.3317,31.2767,31.2836,27900.0
2010-02-23 13:20:00,45.53,45.64,45.51,45.63,30500.0,31.2905,31.3661,31.2767,31.3592,30500.0
2010-02-23 13:30:00,45.63,45.64,45.56,45.56,26400.0,31.3592,31.3661,31.3111,31.3111,26400.0
2010-02-23 13:40:00,45.56,45.58,45.4,45.5,76200.0,31.3111,31.3248,31.2011,31.2699,76200.0
2010-02-23 13:50:00,45.51,45.55,45.48,45.53,46800.0,31.2767,31.3042,31.2561,31.2905,46800.0
2010-02-23 14:00:00,45.53,45.55,45.43,45.53,43600.0,31.2905,31.3042,31.2218,31.2905,43600.0
2010-02-23 14:10:00,45.53,45.6,45.51,45.52,38700.0,31.2905,31.3386,31.2767,31.2836,38700.0
2010-02-23 14:20:00,45.51,45.56,45.49,45.53,44400.0,31.2767,31.3111,31.263,31.2905,44400.0
2010-02-23 14:30:00,45.53,45.57,45.46,45.56,65400.0,31.2905,31.318,31.2424,31.3111,65400.0
2010-02-23 14:40:00,45.55,45.64,45.54,45.58,44700.0,31.3042,31.3661,31.2974,31.3248,44700.0
2010-02-23 14:50:00,45.58,45.64,45.57,45.57,89600.0,31.3248,31.3661,31.318,31.318,89600.0
2010-02-23 15:00:00,45.57,45.65,45.57,45.6,73100.0,31.318,31.373,31.318,31.3386,73100.0
2010-02-23 15:10:00,45.6,45.65,45.55,45.63,109100.0,31.3386,31.373,31.3042,31.3592,109100.0
2010-02-23 15:20:00,45.62,45.64,45.59,45.63,65500.0,31.3523,31.3661,31.3317,31.3592,65500.0
2010-02-23 15:30:00,45.63,45.65,45.59,45.65,151700.0,31.3592,31.373,31.3317,31.373,151700.0
2010-02-23 15:40:00,45.65,45.65,45.58,45.59,178400.0,31.373,31.373,31.3248,31.3317,178400.0
2010-02-23 15:50:00,45.58,45.6,45.54,45.59,286000.0,31.3248,31.3386,31.2974,31.3317,286000.0
2010-02-24 09:30:00,45.87,45.92,45.54,45.8,57200.0,31.5241,31.5585,31.2974,31.476,57200.0
2010-02-24 09:40:00,45.8,45.85,45.67,45.84,53000.0,31.476,31.5104,31.3867,31.5035,53000.0
2010-02-24 09:50:00,45.82,45.85,45.75,45.78,78700.0,31.4898,31.5104,31.4417,31.4623,78700.0
2010-02-24 10:00:00,45.76,45.85,45.55,45.56,143900.0,31.4485,31.5104,31.3042,31.3111,143900.0
2010-02-24 10:10:00,45.58,45.65,45.49,45.53,78000.0,31.3248,31.373,31.263,31.2905,78000.0
2010-02-24 10:20:00,45.52,45.52,45.38,45.38,95600.0,31.2836,31.2836,31.1874,31.1874,95600.0
2010-02-24 10:30:00,45.38,45.46,45.32,45.45,208700.0,31.1874,31.2424,31.1462,31.2355,208700.0
2010-02-24 10:40:00,45.45,45.65,45.43,45.64,198400.0,31.2355,31.373,31.2218,31.3661,198400.0
2010-02-24 10:50:00,45.64,45.64,45.48,45.51,138800.0,31.3661,31.3661,31.2561,31.2767,138800.0
2010-02-24 11:00:00,45.53,45.67,45.53,45.58,61500.0,31.2905,31.3867,31.2905,31.3248,61500.0
2010-02-24 11:10:00,45.58,45.62,45.5,45.51,49000.0,31.3248,31.3523,31.2699,31.2767,49000.0
2010-02-24 11:20:00,45.5,45.57,45.46,45.53,71400.0,31.2699,31.318,31.2424,31.2905,71400.0
2010-02-24 11:30:00,45.53,45.59,45.49,45.53,69100.0,31.2905,31.3317,31.263,31.2905,69100.0
2010-02-24 11:40:00,45.52,45.59,45.46,45.51,68200.0,31.2836,31.3317,31.2424,31.2767,68200.0
2010-02-24 11:50:00,45.51,45.6,45.48,45.57,58200.0,31.2767,31.3386,31.2561,31.318,58200.0
2010-02-24 12:00:00,45.57,45.6,45.51,45.51,126400.0,31.318,31.3386,31.2767,31.2767,126400.0
2010-02-24 12:10:00,45.52,45.57,45.5,45.56,74500.0,31.2836,31.318,31.2699,31.3111,74500.0
2010-02-24 12:20:00,45.55,45.6,45.53,45.55,86400.0,31.3042,31.3386,31.2905,31.3042,86400.0
2010-02-24 12:30:00,45.55,45.59,45.54,45.54,76000.0,31.3042,31.3317,31.2974,31.2974,76000.0
2010-02-24 12:40:00,45.54,45.58,45.54,45.56,74100.0,31.2974,31.3248,31.2974,31.3111,74100.0
2010-02-24 12:50:00,45.55,45.58,45.53,45.56,64400.0,31.3042,31.3248,31.2905,31.3111,64400.0
2010-02-24 13:00:00,45.56,45.59,45.54,45.59,59000.0,31.3111,31.3317,31.2974,31.3317,59000.0
2010-02-24 13:10:00,45.59,45.65,45.58,45.58,116700.0,31.3317,31.373,31.3248,31.3248,116700.0
2010-02-24 13:20:00,45.58,45.62,45.58,45.6,68400.0,31.3248,31.3523,31.3248,31.3386,68400.0
2010-02-24 13:30:00,45.61,45.64,45.59,45.62,87800.0,31.3455,31.3661,31.3317,31.3523,87800.0
2010-02-24 13:40:00,45.6,45.62,45.56,45.58,74700.0,31.3386,31.3523,31.3111,31.3248,74700.0
2010-02-24 13:50:00,45.58,45.59,45.56,45.58,32400.0,31.3248,31.3317,31.3111,31.3248,32400.0
2010-02-24 14:00:00,45.58,45.6,45.52,45.54,65500.0,31.3248,31.3386,31.2836,31.2974,65500.0
2010-02-24 14:10:00,45.54,45.54,45.42,45.45,78200.0,31.2974,31.2974,31.2149,31.2355,78200.0
2010-02-24 14:20:00,45.44,45.46,45.34,45.35,107000.0,31.2286,31.2424,31.1599,31.1668,107000.0
2010-02-24 14:30:00,45.35,45.35,45.24,45.26,132400.0,31.1668,31.1668,31.0912,31.1049,132400.0
2010-02-24 14:40:00,45.26,45.31,45.21,45.31,87700.0,31.1049,31.1393,31.0706,31.1393,87700.0
2010-02-24 14:50:00,45.31,45.32,45.18,45.19,86600.0,31.1393,31.1462,31.0499,31.0568,86600.0
2010-02-24 15:00:00,45.19,45.33,45.19,45.31,110300.0,31.0568,31.153,31.0568,31.1393,110300.0
2010-02-24 15:10:00,45.32,45.38,45.31,45.32,95700.0,31.1462,31.1874,31.1393,31.1462,95700.0
2010-02-24 15:20:00,45.33,45.34,45.26,45.26,96000.0,31.153,31.1599,31.1049,31.1049,96000.0
2010-02-24 15:30:00,45.27,45.4,45.23,45.36,166100.0,31.1118,31.2011,31.0843,31.1736,166100.0
2010-02-24 15:40:00,45.36,45.44,45.35,45.39,164000.0,31.1736,31.2286,31.1668,31.1943,164000.0
2010-02-24 15:50:00,45.39,45.47,45.38,45.45,226700.0,31.1943,31.2492,31.1874,31.2355,226700.0
2010-02-25 09:30:00,44.97,45.23,44.43,44.6,187000.0,30.9056,31.0843,30.5345,30.6513,187000.0
2010-02-25 09:40:00,44.6,44.61,44.3,44.52,138900.0,30.6513,30.6582,30.4452,30.5964,138900.0
2010-02-25 09:50:00,44.54,44.78,44.52,44.76,43800.0,30.6101,30.775,30.5964,30.7613,43800.0
2010-02-25 10:00:00,44.76,44.76,44.43,44.49,183200.0,30.7613,30.7613,30.5345,30.5757,183200.0
2010-02-25 10:10:00,44.51,44.65,44.47,44.61,63800.0,30.5895,30.6857,30.562,30.6582,63800.0
2010-02-25 10:20:00,44.61,44.71,44.56,44.69,65000.0,30.6582,30.7269,30.6238,30.7132,65000.0
2010-02-25 10:30:00,44.69,44.73,44.59,44.6,51400.0,30.7132,30.7407,30.6445,30.6513,51400.0
2010-02-25 10:40:00,44.61,44.66,44.55,44.61,96400.0,30.6582,30.6926,30.617,30.6582,96400.0
2010-02-25 10:50:00,44.62,44.68,44.57,44.58,48600.0,30.6651,30.7063,30.6307,30.6376,48600.0
2010-02-25 11:00:00,44.58,44.66,44.55,44.63,53800.0,30.6376,30.6926,30.617,30.672,53800.0
2010-02-25 11:10:00,44.65,44.72,44.59,44.63,57100.0,30.6857,30.7338,30.6445,30.672,57100.0
2010-02-25 11:20:00,44.63,44.69,44.58,44.6,68700.0,30.672,30.7132,30.6376,30.6513,68700.0
2010-02-25 11:30:00,44.61,44.61,44.51,44.53,51300.0,30.6582,30.6582,30.5895,30.6032,51300.0
2010-02-25 11:40:00,44.53,44.69,44.53,44.67,61300.0,30.6032,30.7132,30.6032,30.6994,61300.0
2010-02-25 11:50:00,44.67,44.67,44.6,44.67,51800.0,30.6994,30.6994,30.6513,30.6994,51800.0
2010-02-25 12:00:00,44.67,44.76,44.63,44.74,41600.0,30.6994,30.7613,30.672,30.7476,41600.0
2010-02-25 12:10:00,44.74,44.79,44.71,44.75,27300.0,30.7476,30.7819,30.7269,30.7544,27300.0
2010-02-25 12:20:00,44.75,44.79,44.7,44.74,35100.0,30.7544,30.7819,30.7201,30.7476,35100.0
2010-02-25 12:30:00,44.73,44.8,44.71,44.75,46400.0,30.7407,30.7888,30.7269,30.7544,46400.0
2010-02-25 12:40:00,44.76,44.79,44.71,44.74,77200.0,30.7613,30.7819,30.7269,30.7476,77200.0
2010-02-25 12:50:00,44.74,44.76,44.7,44.71,50200.0,30.7476,30.7613,30.7201,30.7269,50200.0
2010-02-25 13:00:00,44.7,44.77,44.69,44.72,38700.0,30.7201,30.7682,30.7132,30.7338,38700.0
2010-02-25 13:10:00,44.7,44.77,44.69,44.76,32800.0,30.7201,30.7682,30.7132,30.7613,32800.0
2010-02-25 13:20:00,44.76,44.84,44.7,44.7,43200.0,30.7613,30.8163,30.7201,30.7201,43200.0
2010-02-25 13:30:00,44.71,44.79,44.71,44.78,28800.0,30.7269,30.7819,30.7269,30.775,28800.0
2010-02-25 13:40:00,44.78,44.93,44.76,44.89,35700.0,30.775,30.8781,30.7613,30.8506,35700.0
2010-02-25 13:50:00,44.9,45.13,44.89,45.13,79600.0,30.8575,31.0156,30.8506,31.0156,79600.0
2010-02-25 14:00:00,45.14,45.21,45.06,45.06,74300.0,31.0225,31.0706,30.9675,30.9675,74300.0
2010-02-25 14:10:00,45.05,45.11,45.02,45.04,32000.0,30.9606,31.0018,30.94,30.9537,32000.0
2010-02-25 14:20:00,45.04,45.18,45.04,45.07,51400.0,30.9537,31.0499,30.9537,30.9743,51400.0
2010-02-25 14:30:00,45.08,45.14,45.0,45.0,45000.0,30.9812,31.0225,30.9262,30.9262,45000.0
2010-02-25 14:40:00,45.01,45.13,44.99,45.0,30000.0,30.9331,31.0156,30.9194,30.9262,30000.0
2010-02-25 14:50:00,45.01,45.08,44.98,45.04,32900.0,30.9331,30.9812,30.9125,30.9537,32900.0
2010-02-25 15:00:00,45.04,45.23,45.0,45.18,65600.0,30.9537,31.0843,30.9262,31.0499,65600.0
2010-02-25 15:10:00,45.19,45.2,45.04,45.05,60700.0,31.0568,31.0637,30.9537,30.9606,60700.0
2010-02-25 15:20:00,45.04,45.14,45.01,45.14,71400.0,30.9537,31.0225,30.9331,31.0225,71400.0
2010-02-25 15:30:00,45.15,45.24,45.09,45.16,114100.0,31.0293,31.0912,30.9881,31.0362,114100.0
2010-02-25 15:40:00,45.16,45.3,45.15,45.2,159300.0,31.0362,31.1324,31.0293,31.0637,159300.0
2010-02-25 15:50:00,45.19,45.25,45.11,45.25,207100.0,31.0568,31.0981,31.0018,31.0981,207100.0
2010-02-26 09:30:00,45.24,45.71,45.24,45.41,78600.0,31.0912,31.4142,31.0912,31.208,78600.0
2010-02-26 09:40:00,45.4,45.59,45.31,45.58,67600.0,31.2011,31.3317,31.1393,31.3248,67600.0
2010-02-26 09:50:00,45.58,45.62,45.39,45.4,46200.0,31.3248,31.3523,31.1943,31.2011,46200.0
2010-02-26 10:00:00,45.39,45.43,45.08,45.23,90400.0,31.1943,31.2218,30.9812,31.0843,90400.0
2010-02-26 10:10:00,45.24,45.4,45.21,45.4,56800.0,31.0912,31.2011,31.0706,31.2011,56800.0
2010-02-26 10:20:00,45.39,45.43,45.34,45.37,39400.0,31.1943,31.2218,31.1599,31.1805,39400.0
2010-02-26 10:30:00,45.38,45.6,45.38,45.6,110200.0,31.1874,31.3386,31.1874,31.3386,110200.0
2010-02-26 10:40:00,45.59,45.63,45.48,45.53,55200.0,31.3317,31.3592,31.2561,31.2905,55200.0
2010-02-26 10:50:00,45.53,45.57,45.43,45.48,66000.0,31.2905,31.318,31.2218,31.2561,66000.0
2010-02-26 11:00:00,45.47,45.53,45.46,45.52,57600.0,31.2492,31.2905,31.2424,31.2836,57600.0
2010-02-26 11:10:00,45.52,45.6,45.51,45.53,43200.0,31.2836,31.3386,31.2767,31.2905,43200.0
2010-02-26 11:20:00,45.51,45.56,45.43,45.43,46400.0,31.2767,31.3111,31.2218,31.2218,46400.0
2010-02-26 11:30:00,45.41,45.58,45.39,45.56,34600.0,31.208,31.3248,31.1943,31.3111,34600.0
2010-02-26 11:40:00,45.56,45.57,45.42,45.45,33400.0,31.3111,31.318,31.2149,31.2355,33400.0
2010-02-26 11:50:00,45.46,45.47,45.34,45.44,78100.0,31.2424,31.2492,31.1599,31.2286,78100.0
2010-02-26 12:00:00,45.44,45.45,45.36,45.36,31300.0,31.2286,31.2355,31.1736,31.1736,31300.0
2010-02-26 12:10:00,45.34,45.4,45.32,45.37,30100.0,31.1599,31.2011,31.1462,31.1805,30100.0
2010-02-26 12:20:00,45.38,45.41,45.34,45.4,35600.0,31.1874,31.208,31.1599,31.2011,35600.0
2010-02-26 12:30:00,45.4,45.41,45.3,45.4,29300.0,31.2011,31.208,31.1324,31.2011,29300.0
2010-02-26 12:40:00,45.38,45.42,45.33,45.33,24700.0,31.1874,31.2149,31.153,31.153,24700.0
2010-02-26 12:50:00,45.34,45.39,45.27,45.38,33300.0,31.1599,31.1943,31.1118,31.1874,33300.0
2010-02-26 13:00:00,45.37,45.42,45.32,45.33,28300.0,31.1805,31.2149,31.1462,31.153,28300.0
2010-02-26 13:10:00,45.35,45.36,45.29,45.29,11900.0,31.1668,31.1736,31.1255,31.1255,11900.0
2010-02-26 13:20:00,45.3,45.39,45.29,45.38,21400.0,31.1324,31.1943,31.1255,31.1874,21400.0
2010-02-26 13:30:00,45.39,45.44,45.34,45.39,20800.0,31.1943,31.2286,31.1599,31.1943,20800.0
2010-02-26 13:40:00,45.39,45.41,45.36,45.4,23800.0,31.1943,31.208,31.1736,31.2011,23800.0
2010-02-26 13:50:00,45.4,45.46,45.39,45.41,49500.0,31.2011,31.2424,31.1943,31.208,49500.0
2010-02-26 14:00:00,45.4,45.47,45.39,45.41,37300.0,31.2011,31.2492,31.1943,31.208,37300.0
2010-02-26 14:10:00,45.41,45.44,45.35,45.36,19700.0,31.208,31.2286,31.1668,31.1736,19700.0
2010-02-26 14:20:00,45.36,45.5,45.35,45.47,56000.0,31.1736,31.2699,31.1668,31.2492,56000.0
2010-02-26 14:30:00,45.46,45.49,45.43,45.45,21400.0,31.2424,31.263,31.2218,31.2355,21400.0
2010-02-26 14:40:00,45.45,45.47,45.41,45.47,26600.0,31.2355,31.2492,31.208,31.2492,26600.0
2010-02-26 14:50:00,45.47,45.53,45.41,45.53,36700.0,31.2492,31.2905,31.208,31.2905,36700.0
2010-02-26 15:00:00,45.52,45.53,45.41,45.41,41200.0,31.2836,31.2905,31.208,31.208,41200.0
2010-02-26 15:10:00,45.42,45.49,45.41,45.44,83800.0,31.2149,31.263,31.208,31.2286,83800.0
2010-02-26 15:20:00,45.45,45.48,45.4,45.44,109100.0,31.2355,31.2561,31.2011,31.2286,109100.0
2010-02-26 15:30:00,45.44,45.53,45.38,45.51,67100.0,31.2286,31.2905,31.1874,31.2767,67100.0
2010-02-26 15:40:00,45.51,45.56,45.47,45.49,111200.0,31.2767,31.3111,31.2492,31.263,111200.0
2010-02-26 15:50:00,45.49,45.57,45.47,45.49,205700.0,31.263,31.318,31.2492,31.263,205700.0
2010-03-01 09:30:00,45.75,46.18,45.73,45.93,73300.0,31.4417,31.7372,31.4279,31.5654,73300.0
2010-03-01 09:40:00,45.92,46.12,45.88,46.04,52400.0,31.5585,31.696,31.531,31.641,52400.0
2010-03-01 09:50:00,46.04,46.1,46.01,46.06,32300.0,31.641,31.6822,31.6204,31.6547,32300.0
2010-03-01 10:00:00,46.03,46.17,45.95,46.15,64600.0,31.6341,31.7303,31.5791,31.7166,64600.0
2010-03-01 10:10:00,46.14,46.22,46.13,46.13,46400.0,31.7097,31.7647,31.7028,31.7028,46400.0
2010-03-01 10:20:00,46.14,46.2,46.05,46.09,37700.0,31.7097,31.7509,31.6479,31.6753,37700.0
2010-03-01 10:30:00,46.1,46.12,45.95,46.0,48200.0,31.6822,31.696,31.5791,31.6135,48200.0
2010-03-01 10:40:00,45.99,46.07,45.97,46.04,45200.0,31.6066,31.6616,31.5929,31.641,45200.0
2010-03-01 10:50:00,46.04,46.15,46.04,46.07,27600.0,31.641,31.7166,31.641,31.6616,27600.0
2010-03-01 11:00:00,46.07,46.18,46.04,46.18,43400.0,31.6616,31.7372,31.641,31.7372,43400.0
2010-03-01 11:10:00,46.17,46.22,46.14,46.14,33000.0,31.7303,31.7647,31.7097,31.7097,33000.0
2010-03-01 11:20:00,46.14,46.19,46.09,46.11,66500.0,31.7097,31.7441,31.6753,31.6891,66500.0
2010-03-01 11:30:00,46.1,46.17,46.09,46.11,39300.0,31.6822,31.7303,31.6753,31.6891,39300.0
2010-03-01 11:40:00,46.1,46.12,46.02,46.09,36600.0,31.6822,31.696,31.6272,31.6753,36600.0
2010-03-01 11:50:00,46.09,46.14,46.05,46.14,27900.0,31.6753,31.7097,31.6479,31.7097,27900.0
2010-03-01 12:00:00,46.15,46.26,46.14,46.21,37800.0,31.7166,31.7922,31.7097,31.7578,37800.0
2010-03-01 12:10:00,46.21,46.22,46.19,46.2,17800.0,31.7578,31.7647,31.7441,31.7509,17800.0
2010-03-01 12:20:00,46.21,46.24,46.2,46.23,44300.0,31.7578,31.7784,31.7509,31.7716,44300.0
2010-03-01 12:30:00,46.24,46.24,46.14,46.16,52900.0,31.7784,31.7784,31.7097,31.7234,52900.0
2010-03-01 12:40:00,46.17,46.17,46.07,46.08,46800.0,31.7303,31.7303,31.6616,31.6685,46800.0
2010-03-01 12:50:00,46.08,46.08,45.95,46.03,53600.0,31.6685,31.6685,31.5791,31.6341,53600.0
2010-03-01 13:00:00,46.04,46.05,45.97,46.01,19300.0,31.641,31.6479,31.5929,31.6204,19300.0
2010-03-01 13:10:00,46.02,46.1,46.01,46.03,32200.0,31.6272,31.6822,31.6204,31.6341,32200.0
2010-03-01 13:20:00,46.03,46.06,45.99,46.06,19900.0,31.6341,31.6547,31.6066,31.6547,19900.0
2010-03-01 13:30:00,46.06,46.18,46.06,46.14,41200.0,31.6547,31.7372,31.6547,31.7097,41200.0
2010-03-01 13:40:00,46.13,46.15,46.1,46.15,20300.0,31.7028,31.7166,31.6822,31.7166,20300.0
2010-03-01 13:50:00,46.14,46.17,46.11,46.12,16300.0,31.7097,31.7303,31.6891,31.696,16300.0
2010-03-01 14:00:00,46.12,46.12,46.06,46.09,23000.0,31.696,31.696,31.6547,31.6753,23000.0
2010-03-01 14:10:00,46.1,46.19,46.06,46.15,45300.0,31.6822,31.7441,31.6547,31.7166,45300.0
2010-03-01 14:20:00,46.14,46.21,46.11,46.21,80700.0,31.7097,31.7578,31.6891,31.7578,80700.0
2010-03-01 14:30:00,46.21,46.24,46.2,46.22,50300.0,31.7578,31.7784,31.7509,31.7647,50300.0
2010-03-01 14:40:00,46.21,46.22,46.12,46.15,90800.0,31.7578,31.7647,31.696,31.7166,90800.0
2010-03-01 14:50:00,46.15,46.15,46.04,46.09,78000.0,31.7166,31.7166,31.641,31.6753,78000.0
2010-03-01 15:00:00,46.1,46.1,45.99,46.02,91300.0,31.6822,31.6822,31.6066,31.6272,91300.0
2010-03-01 15:10:00,46.03,46.08,46.02,46.05,43700.0,31.6341,31.6685,31.6272,31.6479,43700.0
2010-03-01 15:20:00,46.04,46.11,46.03,46.08,57700.0,31.641,31.6891,31.6341,31.6685,57700.0
2010-03-01 15:30:00,46.08,46.11,46.04,46.05,84600.0,31.6685,31.6891,31.641,31.6479,84600.0
2010-03-01 15:40:00,46.04,46.11,46.0,46.08,115900.0,31.641,31.6891,31.6135,31.6685,115900.0
2010-03-01 15:50:00,46.07,46.13,46.06,46.09,201500.0,31.6616,31.7028,31.6547,31.6753,201500.0
2010-03-02 09:30:00,46.37,46.49,46.13,46.35,108200.0,31.8678,31.9502,31.7028,31.854,108200.0
2010-03-02 09:40:00,46.33,46.33,46.15,46.15,69400.0,31.8403,31.8403,31.7166,31.7166,69400.0
2010-03-02 09:50:00,46.13,46.26,46.08,46.21,74200.0,31.7028,31.7922,31.6685,31.7578,74200.0
2010-03-02 10:00:00,46.21,46.4,46.16,46.18,57400.0,31.7578,31.8884,31.7234,31.7372,57400.0
2010-03-02 10:10:00,46.16,46.2,45.96,46.04,99400.0,31.7234,31.7509,31.586,31.641,99400.0
2010-03-02 10:20:00,46.04,46.15,46.04,46.08,32500.0,31.641,31.7166,31.641,31.6685,32500.0
2010-03-02 10:30:00,46.08,46.21,46.05,46.17,52700.0,31.6685,31.7578,31.6479,31.7303,52700.0
2010-03-02 10:40:00,46.19,46.24,46.13,46.17,40800.0,31.7441,31.7784,31.7028,31.7303,40800.0
2010-03-02 10:50:00,46.16,46.18,46.05,46.06,47000.0,31.7234,31.7372,31.6479,31.6547,47000.0
2010-03-02 11:00:00,46.06,46.18,46.06,46.16,39200.0,31.6547,31.7372,31.6547,31.7234,39200.0
2010-03-02 11:10:00,46.16,46.22,46.15,46.19,46900.0,31.7234,31.7647,31.7166,31.7441,46900.0
2010-03-02 11:20:00,46.19,46.22,46.13,46.21,31700.0,31.7441,31.7647,31.7028,31.7578,31700.0
2010-03-02 11:30:00,46.21,46.25,46.16,46.23,40300.0,31.7578,31.7853,31.7234,31.7716,40300.0
2010-03-02 11:40:00,46.24,46.25,46.21,46.23,22800.0,31.7784,31.7853,31.7578,31.7716,22800.0
2010-03-02 11:50:00,46.23,46.31,46.22,46.24,20800.0,31.7716,31.8265,31.7647,31.7784,20800.0
2010-03-02 12:00:00,46.24,46.28,46.21,46.24,24700.0,31.7784,31.8059,31.7578,31.7784,24700.0
2010-03-02 12:10:00,46.23,46.26,46.22,46.24,49200.0,31.7716,31.7922,31.7647,31.7784,49200.0
2010-03-02 12:20:00,46.24,46.25,46.17,46.25,30400.0,31.7784,31.7853,31.7303,31.7853,30400.0
2010-03-02 12:30:00,46.24,46.25,46.19,46.22,24700.0,31.7784,31.7853,31.7441,31.7647,24700.0
2010-03-02 12:40:00,46.22,46.24,46.18,46.23,15000.0,31.7647,31.7784,31.7372,31.7716,15000.0
2010-03-02 12:50:00,46.23,46.25,46.21,46.24,45500.0,31.7716,31.7853,31.7578,31.7784,45500.0
2010-03-02 13:00:00,46.25,46.27,46.23,46.25,23300.0,31.7853,31.799,31.7716,31.7853,23300.0
2010-03-02 13:10:00,46.24,46.32,46.24,46.29,32300.0,31.7784,31.8334,31.7784,31.8128,32300.0
2010-03-02 13:20:00,46.29,46.3,46.24,46.28,28400.0,31.8128,31.8197,31.7784,31.8059,28400.0
2010-03-02 13:30:00,46.29,46.29,46.25,46.25,18600.0,31.8128,31.8128,31.7853,31.7853,18600.0
2010-03-02 13:40:00,46.25,46.32,46.25,46.29,57500.0,31.7853,31.8334,31.7853,31.8128,57500.0
2010-03-02 13:50:00,46.29,46.37,46.26,46.34,48700.0,31.8128,31.8678,31.7922,31.8472,48700.0
2010-03-02 14:00:00,46.33,46.36,46.29,46.32,95500.0,31.8403,31.8609,31.8128,31.8334,95500.0
2010-03-02 14:10:00,46.31,46.32,46.26,46.3,57500.0,31.8265,31.8334,31.7922,31.8197,57500.0
2010-03-02 14:20:00,46.29,46.3,46.21,46.23,38800.0,31.8128,31.8197,31.7578,31.7716,38800.0
2010-03-02 14:30:00,46.22,46.22,46.15,46.18,86600.0,31.7647,31.7647,31.7166,31.7372,86600.0
2010-03-02 14:40:00,46.17,46.2,46.13,46.17,40800.0,31.7303,31.7509,31.7028,31.7303,40800.0
2010-03-02 14:50:00,46.17,46.18,46.02,46.04,102900.0,31.7303,31.7372,31.6272,31.641,102900.0
2010-03-02 15:00:00,46.04,46.1,46.04,46.1,103100.0,31.641,31.6822,31.641,31.6822,103100.0
2010-03-02 15:10:00,46.1,46.1,46.05,46.07,60700.0,31.6822,31.6822,31.6479,31.6616,60700.0
2010-03-02 15:20:00,46.07,46.1,46.04,46.04,47800.0,31.6616,31.6822,31.641,31.641,47800.0
2010-03-02 15:30:00,46.04,46.13,46.02,46.07,80000.0,31.641,31.7028,31.6272,31.6616,80000.0
2010-03-02 15:40:00,46.07,46.09,45.99,46.06,86000.0,31.6616,31.6753,31.6066,31.6547,86000.0
2010-03-02 15:50:00,46.06,46.07,46.0,46.06,188100.0,31.6547,31.6616,31.6135,31.6547,188100.0
2010-03-03 09:30:00,46.1,46.6,46.1,46.58,96000.0,31.6822,32.0258,31.6822,32.0121,96000.0
2010-03-03 09:40:00,46.58,46.65,46.46,46.56,177000.0,32.0121,32.0602,31.9296,31.9983,177000.0
2010-03-03 09:50:00,46.56,46.65,46.54,46.62,87100.0,31.9983,32.0602,31.9846,32.0396,87100.0
2010-03-03 10:00:00,46.63,46.69,46.6,46.62,75400.0,32.0465,32.0877,32.0258,32.0396,75400.0
2010-03-03 10:10:00,46.62,46.64,46.55,46.57,76300.0,32.0396,32.0533,31.9915,32.0052,76300.0
2010-03-03 10:20:00,46.57,46.68,46.55,46.67,84700.0,32.0052,32.0808,31.9915,32.0739,84700.0
2010-03-03 10:30:00,46.66,46.83,46.64,46.75,87200.0,32.0671,32.1839,32.0533,32.1289,87200.0
2010-03-03 10:40:00,46.75,46.83,46.75,46.78,58500.0,32.1289,32.1839,32.1289,32.1495,58500.0
2010-03-03 10:50:00,46.79,46.92,46.76,46.86,50800.0,32.1564,32.2458,32.1358,32.2045,50800.0
2010-03-03 11:00:00,46.87,46.92,46.81,46.86,42000.0,32.2114,32.2458,32.1702,32.2045,42000.0
2010-03-03 11:10:00,46.85,46.87,46.77,46.81,49400.0,32.1977,32.2114,32.1427,32.1702,49400.0
2010-03-03 11:20:00,46.81,46.82,46.7,46.71,28600.0,32.1702,32.177,32.0946,32.1014,28600.0
2010-03-03 11:30:00,46.72,46.74,46.65,46.69,28000.0,32.1083,32.1221,32.0602,32.0877,28000.0
2010-03-03 11:40:00,46.68,46.69,46.61,46.65,19500.0,32.0808,32.0877,32.0327,32.0602,19500.0
2010-03-03 11:50:00,46.65,46.67,46.58,46.59,21300.0,32.0602,32.0739,32.0121,32.019,21300.0
2010-03-03 12:00:00,46.59,46.6,46.55,46.59,48600.0,32.019,32.0258,31.9915,32.019,48600.0
2010-03-03 12:10:00,46.6,46.62,46.57,46.6,34000.0,32.0258,32.0396,32.0052,32.0258,34000.0
2010-03-03 12:20:00,46.61,46.61,46.54,46.54,16700.0,32.0327,32.0327,31.9846,31.9846,16700.0
2010-03-03 12:30:00,46.54,46.55,46.42,46.44,24800.0,31.9846,31.9915,31.9021,31.9159,24800.0
2010-03-03 12:40:00,46.44,46.46,46.4,46.44,15100.0,31.9159,31.9296,31.8884,31.9159,15100.0
2010-03-03 12:50:00,46.44,46.46,46.41,46.43,21200.0,31.9159,31.9296,31.8953,31.909,21200.0
2010-03-03 13:00:00,46.44,46.47,46.38,46.39,26500.0,31.9159,31.9365,31.8746,31.8815,26500.0
2010-03-03 13:10:00,46.4,46.47,46.37,46.43,68200.0,31.8884,31.9365,31.8678,31.909,68200.0
2010-03-03 13:20:00,46.43,46.44,46.32,46.32,66200.0,31.909,31.9159,31.8334,31.8334,66200.0
2010-03-03 13:30:00,46.33,46.42,46.32,46.35,55900.0,31.8403,31.9021,31.8334,31.854,55900.0
2010-03-03 13:40:00,46.35,46.39,46.32,46.38,27100.0,31.854,31.8815,31.8334,31.8746,27100.0
2010-03-03 13:50:00,46.37,46.43,46.35,46.4,39400.0,31.8678,31.909,31.854,31.8884,39400.0
2010-03-03 14:00:00,46.4,46.48,46.38,46.45,45000.0,31.8884,31.9434,31.8746,31.9228,45000.0
2010-03-03 14:10:00,46.45,46.46,46.38,46.38,24200.0,31.9228,31.9296,31.8746,31.8746,24200.0
2010-03-03 14:20:00,46.4,46.4,46.29,46.32,52200.0,31.8884,31.8884,31.8128,31.8334,52200.0
2010-03-03 14:30:00,46.31,46.39,46.3,46.33,42400.0,31.8265,31.8815,31.8197,31.8403,42400.0
2010-03-03 14:40:00,46.32,46.34,46.15,46.23,60300.0,31.8334,31.8472,31.7166,31.7716,60300.0
2010-03-03 14:50:00,46.23,46.23,46.17,46.19,86300.0,31.7716,31.7716,31.7303,31.7441,86300.0
2010-03-03 15:00:00,46.19,46.24,46.17,46.21,80900.0,31.7441,31.7784,31.7303,31.7578,80900.0
2010-03-03 15:10:00,46.2,46.24,46.18,46.2,151000.0,31.7509,31.7784,31.7372,31.7509,151000.0
2010-03-03 15:20:00,46.2,46.22,46.14,46.2,81700.0,31.7509,31.7647,31.7097,31.7509,81700.0
2010-03-03 15:30:00,46.2,46.26,46.18,46.19,79800.0,31.7509,31.7922,31.7372,31.7441,79800.0
2010-03-03 15:40:00,46.2,46.3,46.19,46.28,126200.0,31.7509,31.8197,31.7441,31.8059,126200.0
2010-03-03 15:50:00,46.29,46.29,46.17,46.18,145200.0,31.8128,31.8128,31.7303,31.7372,145200.0
2010-03-04 09:30:00,46.45,46.75,46.33,46.69,52800.0,31.9228,32.1289,31.8403,32.0877,52800.0
2010-03-04 09:40:00,46.71,46.75,46.57,46.63,38700.0,32.1014,32.1289,32.0052,32.0465,38700.0
2010-03-04 09:50:00,46.61,46.69,46.54,46.61,71700.0,32.0327,32.0877,31.9846,32.0327,71700.0
2010-03-04 10:00:00,46.61,46.73,46.56,46.59,142300.0,32.0327,32.1152,31.9983,32.019,142300.0
2010-03-04 10:10:00,46.58,46.62,46.4,46.46,39500.0,32.0121,32.0396,31.8884,31.9296,39500.0
2010-03-04 10:20:00,46.46,46.5,46.4,46.44,59300.0,31.9296,31.9571,31.8884,31.9159,59300.0
2010-03-04 10:30:00,46.44,46.44,46.23,46.28,69900.0,31.9159,31.9159,31.7716,31.8059,69900.0
2010-03-04 10:40:00,46.29,46.34,46.18,46.33,65900.0,31.8128,31.8472,31.7372,31.8403,65900.0
2010-03-04 10:50:00,46.32,46.33,46.25,46.27,51400.0,31.8334,31.8403,31.7853,31.799,51400.0
2010-03-04 11:00:00,46.27,46.35,46.25,46.3,29800.0,31.799,31.854,31.7853,31.8197,29800.0
2010-03-04 11:10:00,46.31,46.42,46.31,46.38,73500.0,31.8265,31.9021,31.8265,31.8746,73500.0
2010-03-04 11:20:00,46.38,46.49,46.37,46.47,87800.0,31.8746,31.9502,31.8678,31.9365,87800.0
2010-03-04 11:30:00,46.47,46.48,46.42,46.44,48900.0,31.9365,31.9434,31.9021,31.9159,48900.0
2010-03-04 11:40:00,46.43,46.48,46.38,46.42,46000.0,31.909,31.9434,31.8746,31.9021,46000.0
2010-03-04 11:50:00,46.42,46.48,46.37,46.39,44800.0,31.9021,31.9434,31.8678,31.8815,44800.0
2010-03-04 12:00:00,46.39,46.39,46.28,46.35,28400.0,31.8815,31.8815,31.8059,31.854,28400.0
2010-03-04 12:10:00,46.34,46.42,46.32,46.42,43200.0,31.8472,31.9021,31.8334,31.9021,43200.0
2010-03-04 12:20:00,46.43,46.46,46.37,46.38,24900.0,31.909,31.9296,31.8678,31.8746,24900.0
2010-03-04 12:30:00,46.38,46.41,46.35,46.37,23700.0,31.8746,31.8953,31.854,31.8678,23700.0
2010-03-04 12:40:00,46.37,46.38,46.35,46.36,15800.0,31.8678,31.8746,31.854,31.8609,15800.0
2010-03-04 12:50:00,46.36,46.43,46.35,46.42,14900.0,31.8609,31.909,31.854,31.9021,14900.0
2010-03-04 13:00:00,46.42,46.44,46.39,46.41,29200.0,31.9021,31.9159,31.8815,31.8953,29200.0
2010-03-04 13:10:00,46.4,46.49,46.39,46.45,22300.0,31.8884,31.9502,31.8815,31.9228,22300.0
2010-03-04 13:20:00,46.44,46.45,46.4,46.43,36800.0,31.9159,31.9228,31.8884,31.909,36800.0
2010-03-04 13:30:00,46.43,46.44,46.39,46.4,55400.0,31.909,31.9159,31.8815,31.8884,55400.0
2010-03-04 13:40:00,46.41,46.42,46.37,46.39,42600.0,31.8953,31.9021,31.8678,31.8815,42600.0
2010-03-04 13:50:00,46.39,46.5,46.39,46.49,44100.0,31.8815,31.9571,31.8815,31.9502,44100.0
2010-03-04 14:00:00,46.49,46.5,46.44,46.5,54400.0,31.9502,31.9571,31.9159,31.9571,54400.0
2010-03-04 14:10:00,46.49,46.54,46.46,46.52,61900.0,31.9502,31.9846,31.9296,31.9709,61900.0
2010-03-04 14:20:00,46.52,46.52,46.44,46.47,34400.0,31.9709,31.9709,31.9159,31.9365,34400.0
2010-03-04 14:30:00,46.44,46.51,46.42,46.47,38500.0,31.9159,31.964,31.9021,31.9365,38500.0
2010-03-04 14:40:00,46.48,46.52,46.45,46.47,31300.0,31.9434,31.9709,31.9228,31.9365,31300.0
2010-03-04 14:50:00,46.46,46.49,46.43,46.43,72700.0,31.9296,31.9502,31.909,31.909,72700.0
2010-03-04 15:00:00,46.43,46.46,46.41,46.44,83500.0,31.909,31.9296,31.8953,31.9159,83500.0
2010-03-04 15:10:00,46.44,46.47,46.42,46.47,92600.0,31.9159,31.9365,31.9021,31.9365,92600.0
2010-03-04 15:20:00,46.47,46.51,46.44,46.47,118600.0,31.9365,31.964,31.9159,31.9365,118600.0
2010-03-04 15:30:00,46.47,46.51,46.44,46.46,96000.0,31.9365,31.964,31.9159,31.9296,96000.0
2010-03-04 15:40:00,46.47,46.57,46.47,46.51,124800.0,31.9365,32.0052,31.9365,31.964,124800.0
2010-03-04 15:50:00,46.51,46.53,46.47,46.49,125600.0,31.964,31.9777,31.9365,31.9502,125600.0
2010-03-05 09:30:00,47.02,47.02,46.71,46.88,62200.0,32.3145,32.3145,32.1014,32.2183,62200.0
2010-03-05 09:40:00,46.88,47.07,46.84,47.07,71100.0,32.2183,32.3488,32.1908,32.3488,71100.0
2010-03-05 09:50:00,47.04,47.28,47.04,47.28,125700.0,32.3282,32.4932,32.3282,32.4932,125700.0
2010-03-05 10:00:00,47.28,47.32,47.22,47.24,117700.0,32.4932,32.5207,32.4519,32.4657,117700.0
2010-03-05 10:10:00,47.25,47.48,47.24,47.38,127300.0,32.4726,32.6306,32.4657,32.5619,127300.0
2010-03-05 10:20:00,47.36,47.49,47.32,47.49,278400.0,32.5481,32.6375,32.5207,32.6375,278400.0
2010-03-05 10:30:00,47.49,47.52,47.42,47.42,90400.0,32.6375,32.6581,32.5894,32.5894,90400.0
2010-03-05 10:40:00,47.44,47.46,47.39,47.4,58200.0,32.6031,32.6169,32.5688,32.5756,58200.0
2010-03-05 10:50:00,47.4,47.4,47.3,47.32,29700.0,32.5756,32.5756,32.5069,32.5207,29700.0
2010-03-05 11:00:00,47.33,47.37,47.31,47.32,40800.0,32.5275,32.555,32.5138,32.5207,40800.0
2010-03-05 11:10:00,47.31,47.34,47.21,47.22,67800.0,32.5138,32.5344,32.4451,32.4519,67800.0
2010-03-05 11:20:00,47.22,47.22,47.14,47.21,52800.0,32.4519,32.4519,32.397,32.4451,52800.0
2010-03-05 11:30:00,47.21,47.21,47.09,47.09,45900.0,32.4451,32.4451,32.3626,32.3626,45900.0
2010-03-05 11:40:00,47.1,47.1,47.04,47.09,43900.0,32.3695,32.3695,32.3282,32.3626,43900.0
2010-03-05 11:50:00,47.09,47.11,47.06,47.07,22500.0,32.3626,32.3763,32.342,32.3488,22500.0
2010-03-05 12:00:00,47.07,47.14,47.05,47.11,20800.0,32.3488,32.397,32.3351,32.3763,20800.0
2010-03-05 12:10:00,47.1,47.1,47.01,47.04,24100.0,32.3695,32.3695,32.3076,32.3282,24100.0
2010-03-05 12:20:00,47.04,47.12,47.04,47.1,15900.0,32.3282,32.3832,32.3282,32.3695,15900.0
2010-03-05 12:30:00,47.11,47.13,47.1,47.12,11600.0,32.3763,32.3901,32.3695,32.3832,11600.0
2010-03-05 12:40:00,47.12,47.14,47.08,47.09,32600.0,32.3832,32.397,32.3557,32.3626,32600.0
2010-03-05 12:50:00,47.1,47.13,47.1,47.13,13800.0,32.3695,32.3901,32.3695,32.3901,13800.0
2010-03-05 13:00:00,47.13,47.18,47.11,47.18,33100.0,32.3901,32.4244,32.3763,32.4244,33100.0
2010-03-05 13:10:00,47.17,47.23,47.16,47.21,30200.0,32.4176,32.4588,32.4107,32.4451,30200.0
2010-03-05 13:20:00,47.21,47.24,47.19,47.2,33500.0,32.4451,32.4657,32.4313,32.4382,33500.0
2010-03-05 13:30:00,47.19,47.22,47.19,47.21,46400.0,32.4313,32.4519,32.4313,32.4451,46400.0
2010-03-05 13:40:00,47.2,47.25,47.19,47.21,38500.0,32.4382,32.4726,32.4313,32.4451,38500.0
2010-03-05 13:50:00,47.21,47.24,47.19,47.22,31200.0,32.4451,32.4657,32.4313,32.4519,31200.0
2010-03-05 14:00:00,47.22,47.25,47.18,47.23,30300.0,32.4519,32.4726,32.4244,32.4588,30300.0
2010-03-05 14:10:00,47.22,47.23,47.15,47.15,16700.0,32.4519,32.4588,32.4038,32.4038,16700.0
2010-03-05 14:20:00,47.16,47.19,47.11,47.14,34500.0,32.4107,32.4313,32.3763,32.397,34500.0
2010-03-05 14:30:00,47.14,47.16,47.12,47.14,25100.0,32.397,32.4107,32.3832,32.397,25100.0
2010-03-05 14:40:00,47.14,47.27,47.13,47.23,82200.0,32.397,32.4863,32.3901,32.4588,82200.0
2010-03-05 14:50:00,47.23,47.28,47.21,47.28,35300.0,32.4588,32.4932,32.4451,32.4932,35300.0
2010-03-05 15:00:00,47.27,47.37,47.26,47.32,64500.0,32.4863,32.555,32.4794,32.5207,64500.0
2010-03-05 15:10:00,47.33,47.36,47.27,47.29,43900.0,32.5275,32.5481,32.4863,32.5,43900.0
2010-03-05 15:20:00,47.3,47.3,47.2,47.23,38900.0,32.5069,32.5069,32.4382,32.4588,38900.0
2010-03-05 15:30:00,47.24,47.31,47.23,47.26,75800.0,32.4657,32.5138,32.4588,32.4794,75800.0
2010-03-05 15:40:00,47.26,47.31,47.24,47.26,71400.0,32.4794,32.5138,32.4657,32.4794,71400.0
2010-03-05 15:50:00,47.26,47.31,47.24,47.3,207100.0,32.4794,32.5138,32.4657,32.5069,207100.0
2010-03-08 09:30:00,47.4,47.5,47.14,47.38,51000.0,32.5756,32.6444,32.397,32.5619,51000.0
2010-03-08 09:40:00,47.38,47.5,47.16,47.16,45800.0,32.5619,32.6444,32.4107,32.4107,45800.0
2010-03-08 09:50:00,47.17,47.22,46.99,46.99,100200.0,32.4176,32.4519,32.2939,32.2939,100200.0
2010-03-08 10:00:00,46.99,47.01,46.96,46.98,68000.0,32.2939,32.3076,32.2732,32.287,68000.0
2010-03-08 10:10:00,46.99,47.07,46.97,47.07,90600.0,32.2939,32.3488,32.2801,32.3488,90600.0
2010-03-08 10:20:00,47.06,47.06,47.01,47.02,40500.0,32.342,32.342,32.3076,32.3145,40500.0
2010-03-08 10:30:00,47.03,47.03,46.92,46.96,47200.0,32.3214,32.3214,32.2458,32.2732,47200.0
2010-03-08 10:40:00,46.97,46.98,46.9,46.92,52100.0,32.2801,32.287,32.232,32.2458,52100.0
2010-03-08 10:50:00,46.92,46.95,46.9,46.91,45400.0,32.2458,32.2664,32.232,32.2389,45400.0
2010-03-08 11:00:00,46.91,46.91,46.84,46.9,24100.0,32.2389,32.2389,32.1908,32.232,24100.0
2010-03-08 11:10:00,46.9,46.9,46.78,46.78,40100.0,32.232,32.232,32.1495,32.1495,40100.0
2010-03-08 11:20:00,46.78,46.8,46.69,46.72,79700.0,32.1495,32.1633,32.0877,32.1083,79700.0
2010-03-08 11:30:00,46.73,46.78,46.71,46.76,29900.0,32.1152,32.1495,32.1014,32.1358,29900.0
2010-03-08 11:40:00,46.76,46.8,46.76,46.79,42900.0,32.1358,32.1633,32.1358,32.1564,42900.0
2010-03-08 11:50:00,46.78,46.86,46.78,46.82,63600.0,32.1495,32.2045,32.1495,32.177,63600.0
2010-03-08 12:00:00,46.82,46.88,46.81,46.86,41500.0,32.177,32.2183,32.1702,32.2045,41500.0
2010-03-08 12:10:00,46.86,46.93,46.85,46.89,26100.0,32.2045,32.2526,32.1977,32.2251,26100.0
2010-03-08 12:20:00,46.89,46.91,46.85,46.86,22500.0,32.2251,32.2389,32.1977,32.2045,22500.0
2010-03-08 12:30:00,46.86,46.87,46.84,46.84,14500.0,32.2045,32.2114,32.1908,32.1908,14500.0
2010-03-08 12:40:00,46.84,46.87,46.8,46.85,37000.0,32.1908,32.2114,32.1633,32.1977,37000.0
2010-03-08 12:50:00,46.85,46.91,46.83,46.91,39300.0,32.1977,32.2389,32.1839,32.2389,39300.0
2010-03-08 13:00:00,46.89,46.99,46.89,46.91,28500.0,32.2251,32.2939,32.2251,32.2389,28500.0
2010-03-08 13:10:00,46.92,46.93,46.89,46.91,44900.0,32.2458,32.2526,32.2251,32.2389,44900.0
2010-03-08 13:20:00,46.92,46.94,46.9,46.93,21100.0,32.2458,32.2595,32.232,32.2526,21100.0
2010-03-08 13:30:00,46.92,46.94,46.88,46.91,22100.0,32.2458,32.2595,32.2183,32.2389,22100.0
2010-03-08 13:40:00,46.91,46.93,46.87,46.9,85200.0,32.2389,32.2526,32.2114,32.232,85200.0
2010-03-08 13:50:00,46.9,46.94,46.88,46.93,24000.0,32.232,32.2595,32.2183,32.2526,24000.0
2010-03-08 14:00:00,46.92,46.95,46.87,46.89,22800.0,32.2458,32.2664,32.2114,32.2251,22800.0
2010-03-08 14:10:00,46.9,46.91,46.87,46.88,26900.0,32.232,32.2389,32.2114,32.2183,26900.0
2010-03-08 14:20:00,46.87,46.89,46.85,46.87,26900.0,32.2114,32.2251,32.1977,32.2114,26900.0
2010-03-08 14:30:00,46.87,46.89,46.84,46.88,46000.0,32.2114,32.2251,32.1908,32.2183,46000.0
2010-03-08 14:40:00,46.88,46.88,46.79,46.81,50200.0,32.2183,32.2183,32.1564,32.1702,50200.0
2010-03-08 14:50:00,46.81,46.82,46.75,46.77,35900.0,32.1702,32.177,32.1289,32.1427,35900.0
2010-03-08 15:00:00,46.77,46.79,46.73,46.74,49400.0,32.1427,32.1564,32.1152,32.1221,49400.0
2010-03-08 15:10:00,46.74,46.76,46.71,46.73,51600.0,32.1221,32.1358,32.1014,32.1152,51600.0
2010-03-08 15:20:00,46.74,46.79,46.73,46.77,24200.0,32.1221,32.1564,32.1152,32.1427,24200.0
2010-03-08 15:30:00,46.77,46.77,46.69,46.71,117800.0,32.1427,32.1427,32.0877,32.1014,117800.0
2010-03-08 15:40:00,46.72,46.77,46.72,46.75,66500.0,32.1083,32.1427,32.1083,32.1289,66500.0
2010-03-08 15:50:00,46.75,46.77,46.65,46.68,321900.0,32.1289,32.1427,32.0602,32.0808,321900.0
2010-03-09 09:30:00,46.65,46.7,46.45,46.48,41100.0,32.0602,32.0946,31.9228,31.9434,41100.0
2010-03-09 09:40:00,46.49,46.65,46.49,46.63,51700.0,31.9502,32.0602,31.9502,32.0465,51700.0
2010-03-09 09:50:00,46.63,46.64,46.52,46.58,21900.0,32.0465,32.0533,31.9709,32.0121,21900.0
2010-03-09 10:00:00,46.58,46.63,46.53,46.56,35500.0,32.0121,32.0465,31.9777,31.9983,35500.0
2010-03-09 10:10:00,46.57,46.6,46.5,46.54,60200.0,32.0052,32.0258,31.9571,31.9846,60200.0
2010-03-09 10:20:00,46.54,46.59,46.49,46.49,40200.0,31.9846,32.019,31.9502,31.9502,40200.0
2010-03-09 10:30:00,46.49,46.58,46.47,46.51,35100.0,31.9502,32.0121,31.9365,31.964,35100.0
2010-03-09 10:40:00,46.5,46.58,46.47,46.53,32000.0,31.9571,32.0121,31.9365,31.9777,32000.0
2010-03-09 10:50:00,46.54,46.56,46.5,46.55,38300.0,31.9846,31.9983,31.9571,31.9915,38300.0
2010-03-09 11:00:00,46.55,46.55,46.47,46.52,47600.0,31.9915,31.9915,31.9365,31.9709,47600.0
2010-03-09 11:10:00,46.52,46.57,46.5,46.55,27600.0,31.9709,32.0052,31.9571,31.9915,27600.0
2010-03-09 11:20:00,46.56,46.59,46.53,46.55,34800.0,31.9983,32.019,31.9777,31.9915,34800.0
2010-03-09 11:30:00,46.55,46.62,46.53,46.56,38700.0,31.9915,32.0396,31.9777,31.9983,38700.0
2010-03-09 11:40:00,46.56,46.56,46.49,46.52,23400.0,31.9983,31.9983,31.9502,31.9709,23400.0
2010-03-09 11:50:00,46.52,46.65,46.52,46.62,30100.0,31.9709,32.0602,31.9709,32.0396,30100.0
2010-03-09 12:00:00,46.64,46.67,46.61,46.66,28900.0,32.0533,32.0739,32.0327,32.0671,28900.0
2010-03-09 12:10:00,46.66,46.73,46.66,46.73,44800.0,32.0671,32.1152,32.0671,32.1152,44800.0
2010-03-09 12:20:00,46.73,46.78,46.7,46.73,45400.0,32.1152,32.1495,32.0946,32.1152,45400.0
2010-03-09 12:30:00,46.74,46.77,46.7,46.73,36300.0,32.1221,32.1427,32.0946,32.1152,36300.0
2010-03-09 12:40:00,46.72,46.75,46.71,46.73,52100.0,32.1083,32.1289,32.1014,32.1152,52100.0
2010-03-09 12:50:00,46.73,46.75,46.7,46.73,53500.0,32.1152,32.1289,32.0946,32.1152,53500.0
2010-03-09 13:00:00,46.73,46.75,46.65,46.69,55100.0,32.1152,32.1289,32.0602,32.0877,55100.0
2010-03-09 13:10:00,46.68,46.74,46.66,46.74,29300.0,32.0808,32.1221,32.0671,32.1221,29300.0
2010-03-09 13:20:00,46.73,46.78,46.71,46.78,32000.0,32.1152,32.1495,32.1014,32.1495,32000.0
2010-03-09 13:30:00,46.78,46.84,46.77,46.82,78600.0,32.1495,32.1908,32.1427,32.177,78600.0
2010-03-09 13:40:00,46.81,46.82,46.73,46.74,35600.0,32.1702,32.177,32.1152,32.1221,35600.0
2010-03-09 13:50:00,46.76,46.8,46.75,46.77,37900.0,32.1358,32.1633,32.1289,32.1427,37900.0
2010-03-09 14:00:00,46.77,46.79,46.73,46.75,29700.0,32.1427,32.1564,32.1152,32.1289,29700.0
2010-03-09 14:10:00,46.76,46.8,46.75,46.79,35800.0,32.1358,32.1633,32.1289,32.1564,35800.0
2010-03-09 14:20:00,46.79,46.84,46.79,46.8,38900.0,32.1564,32.1908,32.1564,32.1633,38900.0
2010-03-09 14:30:00,46.81,46.84,46.74,46.78,43200.0,32.1702,32.1908,32.1221,32.1495,43200.0
2010-03-09 14:40:00,46.78,46.79,46.67,46.69,41000.0,32.1495,32.1564,32.0739,32.0877,41000.0
2010-03-09 14:50:00,46.7,46.7,46.59,46.64,57200.0,32.0946,32.0946,32.019,32.0533,57200.0
2010-03-09 15:00:00,46.65,46.76,46.65,46.72,95800.0,32.0602,32.1358,32.0602,32.1083,95800.0
2010-03-09 15:10:00,46.71,46.71,46.47,46.52,174300.0,32.1014,32.1014,31.9365,31.9709,174300.0
2010-03-09 15:20:00,46.53,46.54,46.4,46.49,137800.0,31.9777,31.9846,31.8884,31.9502,137800.0
2010-03-09 15:30:00,46.49,46.54,46.47,46.51,131800.0,31.9502,31.9846,31.9365,31.964,131800.0
2010-03-09 15:40:00,46.51,46.62,46.5,46.57,165200.0,31.964,32.0396,31.9571,32.0052,165200.0
2010-03-09 15:50:00,46.57,46.64,46.56,46.6,176300.0,32.0052,32.0533,31.9983,32.0258,176300.0
2010-03-10 09:30:00,46.71,46.89,46.71,46.87,95800.0,32.1014,32.2251,32.1014,32.2114,95800.0
2010-03-10 09:40:00,46.87,46.98,46.85,46.95,56900.0,32.2114,32.287,32.1977,32.2664,56900.0
2010-03-10 09:50:00,46.96,46.96,46.7,46.78,50000.0,32.2732,32.2732,32.0946,32.1495,50000.0
2010-03-10 10:00:00,46.77,46.85,46.7,46.85,38200.0,32.1427,32.1977,32.0946,32.1977,38200.0
2010-03-10 10:10:00,46.85,46.94,46.81,46.9,128100.0,32.1977,32.2595,32.1702,32.232,128100.0
2010-03-10 10:20:00,46.9,47.02,46.89,46.99,96900.0,32.232,32.3145,32.2251,32.2939,96900.0
2010-03-10 10:30:00,47.01,47.09,46.93,46.96,40100.0,32.3076,32.3626,32.2526,32.2732,40100.0
2010-03-10 10:40:00,46.96,46.96,46.87,46.9,28600.0,32.2732,32.2732,32.2114,32.232,28600.0
2010-03-10 10:50:00,46.91,46.95,46.88,46.88,32200.0,32.2389,32.2664,32.2183,32.2183,32200.0
2010-03-10 11:00:00,46.89,46.99,46.88,46.93,25900.0,32.2251,32.2939,32.2183,32.2526,25900.0
2010-03-10 11:10:00,46.94,46.95,46.83,46.94,25200.0,32.2595,32.2664,32.1839,32.2595,25200.0
2010-03-10 11:20:00,46.94,46.96,46.87,46.9,20700.0,32.2595,32.2732,32.2114,32.232,20700.0
2010-03-10 11:30:00,46.9,46.98,46.88,46.91,31400.0,32.232,32.287,32.2183,32.2389,31400.0
2010-03-10 11:40:00,46.91,46.91,46.78,46.78,25000.0,32.2389,32.2389,32.1495,32.1495,25000.0
2010-03-10 11:50:00,46.77,46.95,46.77,46.88,34000.0,32.1427,32.2664,32.1427,32.2183,34000.0
2010-03-10 12:00:00,46.88,46.88,46.69,46.71,70000.0,32.2183,32.2183,32.0877,32.1014,70000.0
2010-03-10 12:10:00,46.71,46.72,46.55,46.6,87100.0,32.1014,32.1083,31.9915,32.0258,87100.0
2010-03-10 12:20:00,46.6,46.74,46.57,46.57,42800.0,32.0258,32.1221,32.0052,32.0052,42800.0
2010-03-10 12:30:00,46.57,46.62,46.48,46.59,49400.0,32.0052,32.0396,31.9434,32.019,49400.0
2010-03-10 12:40:00,46.6,46.61,46.54,46.59,43900.0,32.0258,32.0327,31.9846,32.019,43900.0
2010-03-10 12:50:00,46.61,46.76,46.58,46.71,28000.0,32.0327,32.1358,32.0121,32.1014,28000.0
2010-03-10 13:00:00,46.71,46.71,46.61,46.64,23900.0,32.1014,32.1014,32.0327,32.0533,23900.0
2010-03-10 13:10:00,46.63,46.74,46.61,46.71,39300.0,32.0465,32.1221,32.0327,32.1014,39300.0
2010-03-10 13:20:00,46.71,46.74,46.67,46.67,20000.0,32.1014,32.1221,32.0739,32.0739,20000.0
2010-03-10 13:30:00,46.67,46.71,46.66,46.69,14000.0,32.0739,32.1014,32.0671,32.0877,14000.0
2010-03-10 13:40:00,46.69,46.78,46.69,46.71,31800.0,32.0877,32.1495,32.0877,32.1014,31800.0
2010-03-10 13:50:00,46.7,46.75,46.69,46.72,31400.0,32.0946,32.1289,32.0877,32.1083,31400.0
2010-03-10 14:00:00,46.71,46.83,46.7,46.82,38300.0,32.1014,32.1839,32.0946,32.177,38300.0
2010-03-10 14:10:00,46.82,46.87,46.8,46.85,29500.0,32.177,32.2114,32.1633,32.1977,29500.0
2010-03-10 14:20:00,46.85,46.88,46.82,46.88,24400.0,32.1977,32.2183,32.177,32.2183,24400.0
2010-03-10 14:30:00,46.86,46.88,46.81,46.84,20600.0,32.2045,32.2183,32.1702,32.1908,20600.0
2010-03-10 14:40:00,46.84,46.9,46.8,46.89,30500.0,32.1908,32.232,32.1633,32.2251,30500.0
2010-03-10 14:50:00,46.88,46.88,46.78,46.8,53500.0,32.2183,32.2183,32.1495,32.1633,53500.0
2010-03-10 15:00:00,46.82,46.86,46.77,46.83,67700.0,32.177,32.2045,32.1427,32.1839,67700.0
2010-03-10 15:10:00,46.83,46.85,46.78,46.79,50500.0,32.1839,32.1977,32.1495,32.1564,50500.0
2010-03-10 15:20:00,46.79,46.84,46.69,46.69,53000.0,32.1564,32.1908,32.0877,32.0877,53000.0
2010-03-10 15:30:00,46.69,46.74,46.66,46.73,80200.0,32.0877,32.1221,32.0671,32.1152,80200.0
2010-03-10 15:40:00,46.73,46.75,46.69,46.7,97200.0,32.1152,32.1289,32.0877,32.0946,97200.0
2010-03-10 15:50:00,46.7,46.78,46.69,46.74,197200.0,32.0946,32.1495,32.0877,32.1221,197200.0
2010-03-11 09:30:00,46.62,46.62,46.19,46.19,79400.0,32.0396,32.0396,31.7441,31.7441,79400.0
2010-03-11 09:40:00,46.19,46.28,46.07,46.07,102700.0,31.7441,31.8059,31.6616,31.6616,102700.0
2010-03-11 09:50:00,46.06,46.21,45.9,46.18,98500.0,31.6547,31.7578,31.5448,31.7372,98500.0
2010-03-11 10:00:00,46.19,46.5,46.19,46.47,58600.0,31.7441,31.9571,31.7441,31.9365,58600.0
2010-03-11 10:10:00,46.47,46.51,46.39,46.43,66400.0,31.9365,31.964,31.8815,31.909,66400.0
2010-03-11 10:20:00,46.43,46.43,46.3,46.31,79600.0,31.909,31.909,31.8197,31.8265,79600.0
2010-03-11 10:30:00,46.31,46.35,46.26,46.3,59800.0,31.8265,31.854,31.7922,31.8197,59800.0
2010-03-11 10:40:00,46.3,46.33,46.2,46.25,98000.0,31.8197,31.8403,31.7509,31.7853,98000.0
2010-03-11 10:50:00,46.26,46.43,46.25,46.43,57200.0,31.7922,31.909,31.7853,31.909,57200.0
2010-03-11 11:00:00,46.43,46.53,46.43,46.5,49400.0,31.909,31.9777,31.909,31.9571,49400.0
2010-03-11 11:10:00,46.5,46.53,46.48,46.49,35700.0,31.9571,31.9777,31.9434,31.9502,35700.0
2010-03-11 11:20:00,46.48,46.54,46.48,46.51,25000.0,31.9434,31.9846,31.9434,31.964,25000.0
2010-03-11 11:30:00,46.51,46.53,46.48,46.48,35700.0,31.964,31.9777,31.9434,31.9434,35700.0
2010-03-11 11:40:00,46.49,46.56,46.44,46.54,86800.0,31.9502,31.9983,31.9159,31.9846,86800.0
2010-03-11 11:50:00,46.54,46.64,46.53,46.62,83900.0,31.9846,32.0533,31.9777,32.0396,83900.0
2010-03-11 12:00:00,46.61,46.63,46.55,46.59,33600.0,32.0327,32.0465,31.9915,32.019,33600.0
2010-03-11 12:10:00,46.58,46.6,46.47,46.5,65200.0,32.0121,32.0258,31.9365,31.9571,65200.0
2010-03-11 12:20:00,46.51,46.53,46.48,46.5,85500.0,31.964,31.9777,31.9434,31.9571,85500.0
2010-03-11 12:30:00,46.5,46.58,46.5,46.56,40200.0,31.9571,32.0121,31.9571,31.9983,40200.0
2010-03-11 12:40:00,46.56,46.63,46.55,46.59,36500.0,31.9983,32.0465,31.9915,32.019,36500.0
2010-03-11 12:50:00,46.59,46.61,46.56,46.57,34700.0,32.019,32.0327,31.9983,32.0052,34700.0
2010-03-11 13:00:00,46.58,46.64,46.57,46.63,40400.0,32.0121,32.0533,32.0052,32.0465,40400.0
2010-03-11 13:10:00,46.63,46.63,46.59,46.6,23500.0,32.0465,32.0465,32.019,32.0258,23500.0
2010-03-11 13:20:00,46.6,46.61,46.59,46.61,22200.0,32.0258,32.0327,32.019,32.0327,22200.0
2010-03-11 13:30:00,46.6,46.61,46.58,46.61,26800.0,32.0258,32.0327,32.0121,32.0327,26800.0
2010-03-11 13:40:00,46.61,46.68,46.59,46.68,44400.0,32.0327,32.0808,32.019,32.0808,44400.0
2010-03-11 13:50:00,46.68,46.7,46.61,46.63,60400.0,32.0808,32.0946,32.0327,32.0465,60400.0
2010-03-11 14:00:00,46.62,46.63,46.58,46.58,26100.0,32.0396,32.0465,32.0121,32.0121,26100.0
2010-03-11 14:10:00,46.58,46.65,46.57,46.61,52900.0,32.0121,32.0602,32.0052,32.0327,52900.0
2010-03-11 14:20:00,46.62,46.64,46.58,46.63,35200.0,32.0396,32.0533,32.0121,32.0465,35200.0
2010-03-11 14:30:00,46.63,46.7,46.62,46.7,36500.0,32.0465,32.0946,32.0396,32.0946,36500.0
2010-03-11 14:40:00,46.69,46.7,46.65,46.67,45100.0,32.0877,32.0946,32.0602,32.0739,45100.0
2010-03-11 14:50:00,46.67,46.69,46.67,46.67,21200.0,32.0739,32.0877,32.0739,32.0739,21200.0
2010-03-11 15:00:00,46.68,46.73,46.67,46.7,248900.0,32.0808,32.1152,32.0739,32.0946,248900.0
2010-03-11 15:10:00,46.7,46.75,46.68,46.69,123000.0,32.0946,32.1289,32.0808,32.0877,123000.0
2010-03-11 15:20:00,46.7,46.71,46.68,46.7,177500.0,32.0946,32.1014,32.0808,32.0946,177500.0
2010-03-11 15:30:00,46.69,46.7,46.64,46.69,214400.0,32.0877,32.0946,32.0533,32.0877,214400.0
2010-03-11 15:40:00,46.69,46.72,46.65,46.67,162000.0,32.0877,32.1083,32.0602,32.0739,162000.0
2010-03-11 15:50:00,46.67,46.73,46.62,46.63,636900.0,32.0739,32.1152,32.0396,32.0465,636900.0
2010-03-12 09:30:00,46.84,46.98,46.63,46.7,114300.0,32.1908,32.287,32.0465,32.0946,114300.0
2010-03-12 09:40:00,46.69,46.72,46.61,46.69,70700.0,32.0877,32.1083,32.0327,32.0877,70700.0
2010-03-12 09:50:00,46.7,46.73,46.59,46.63,42700.0,32.0946,32.1152,32.019,32.0465,42700.0
2010-03-12 10:00:00,46.61,46.62,46.38,46.48,85500.0,32.0327,32.0396,31.8746,31.9434,85500.0
2010-03-12 10:10:00,46.47,46.5,46.31,46.31,80200.0,31.9365,31.9571,31.8265,31.8265,80200.0
2010-03-12 10:20:00,46.31,46.4,46.26,46.36,124200.0,31.8265,31.8884,31.7922,31.8609,124200.0
2010-03-12 10:30:00,46.37,46.42,46.32,46.37,126800.0,31.8678,31.9021,31.8334,31.8678,126800.0
2010-03-12 10:40:00,46.38,46.4,46.24,46.25,72600.0,31.8746,31.8884,31.7784,31.7853,72600.0
2010-03-12 10:50:00,46.25,46.27,46.14,46.16,190600.0,31.7853,31.799,31.7097,31.7234,190600.0
2010-03-12 11:00:00,46.16,46.22,46.15,46.2,107300.0,31.7234,31.7647,31.7166,31.7509,107300.0
2010-03-12 11:10:00,46.2,46.21,46.0,46.02,273700.0,31.7509,31.7578,31.6135,31.6272,273700.0
2010-03-12 11:20:00,46.02,46.16,46.01,46.13,76700.0,31.6272,31.7234,31.6204,31.7028,76700.0
2010-03-12 11:30:00,46.13,46.22,46.1,46.21,104100.0,31.7028,31.7647,31.6822,31.7578,104100.0
2010-03-12 11:40:00,46.21,46.26,46.17,46.2,117100.0,31.7578,31.7922,31.7303,31.7509,117100.0
2010-03-12 11:50:00,46.21,46.25,46.15,46.23,50500.0,31.7578,31.7853,31.7166,31.7716,50500.0
2010-03-12 12:00:00,46.22,46.31,46.17,46.28,99200.0,31.7647,31.8265,31.7303,31.8059,99200.0
2010-03-12 12:10:00,46.29,46.3,46.27,46.27,35400.0,31.8128,31.8197,31.799,31.799,35400.0
2010-03-12 12:20:00,46.27,46.32,46.25,46.3,138700.0,31.799,31.8334,31.7853,31.8197,138700.0
2010-03-12 12:30:00,46.3,46.31,46.25,46.26,90900.0,31.8197,31.8265,31.7853,31.7922,90900.0
2010-03-12 12:40:00,46.27,46.33,46.25,46.33,65200.0,31.799,31.8403,31.7853,31.8403,65200.0
2010-03-12 12:50:00,46.33,46.33,46.28,46.3,52300.0,31.8403,31.8403,31.8059,31.8197,52300.0
2010-03-12 13:00:00,46.29,46.34,46.29,46.33,59300.0,31.8128,31.8472,31.8128,31.8403,59300.0
2010-03-12 13:10:00,46.34,46.46,46.34,46.42,212700.0,31.8472,31.9296,31.8472,31.9021,212700.0
2010-03-12 13:20:00,46.42,46.48,46.41,46.47,80600.0,31.9021,31.9434,31.8953,31.9365,80600.0
2010-03-12 13:30:00,46.47,46.6,46.46,46.53,173800.0,31.9365,32.0258,31.9296,31.9777,173800.0
2010-03-12 13:40:00,46.53,46.61,46.51,46.58,92800.0,31.9777,32.0327,31.964,32.0121,92800.0
2010-03-12 13:50:00,46.59,46.61,46.51,46.59,60200.0,32.019,32.0327,31.964,32.019,60200.0
2010-03-12 14:00:00,46.6,46.61,46.55,46.57,149800.0,32.0258,32.0327,31.9915,32.0052,149800.0
2010-03-12 14:10:00,46.58,46.58,46.51,46.56,92700.0,32.0121,32.0121,31.964,31.9983,92700.0
2010-03-12 14:20:00,46.56,46.56,46.47,46.47,110700.0,31.9983,31.9983,31.9365,31.9365,110700.0
2010-03-12 14:30:00,46.47,46.51,46.44,46.44,82200.0,31.9365,31.964,31.9159,31.9159,82200.0
2010-03-12 14:40:00,46.43,46.53,46.43,46.52,68200.0,31.909,31.9777,31.909,31.9709,68200.0
2010-03-12 14:50:00,46.52,46.55,46.49,46.5,87200.0,31.9709,31.9915,31.9502,31.9571,87200.0
2010-03-12 15:00:00,46.49,46.53,46.47,46.51,115800.0,31.9502,31.9777,31.9365,31.964,115800.0
2010-03-12 15:10:00,46.5,46.54,46.49,46.51,108500.0,31.9571,31.9846,31.9502,31.964,108500.0
2010-03-12 15:20:00,46.51,46.56,46.5,46.51,142100.0,31.964,31.9983,31.9571,31.964,142100.0
2010-03-12 15:30:00,46.52,46.6,46.52,46.59,121100.0,31.9709,32.0258,31.9709,32.019,121100.0
2010-03-12 15:40:00,46.59,46.62,46.57,46.6,210800.0,32.019,32.0396,32.0052,32.0258,210800.0
2010-03-12 15:50:00,46.59,46.69,46.53,46.68,734500.0,32.019,32.0877,31.9777,32.0808,734500.0
2010-03-15 09:30:00,46.54,46.6,46.09,46.22,150900.0,31.9846,32.0258,31.6753,31.7647,150900.0
2010-03-15 09:40:00,46.21,46.43,46.07,46.33,88700.0,31.7578,31.909,31.6616,31.8403,88700.0
2010-03-15 09:50:00,46.31,46.33,46.01,46.04,122100.0,31.8265,31.8403,31.6204,31.641,122100.0
2010-03-15 10:00:00,46.04,46.04,45.92,45.99,133900.0,31.641,31.641,31.5585,31.6066,133900.0
2010-03-15 10:10:00,45.99,46.13,45.88,46.11,128900.0,31.6066,31.7028,31.531,31.6891,128900.0
2010-03-15 10:20:00,46.12,46.17,46.02,46.08,82200.0,31.696,31.7303,31.6272,31.6685,82200.0
2010-03-15 10:30:00,46.09,46.09,45.96,46.03,108800.0,31.6753,31.6753,31.586,31.6341,108800.0
2010-03-15 10:40:00,46.03,46.06,45.87,45.88,79700.0,31.6341,31.6547,31.5241,31.531,79700.0
2010-03-15 10:50:00,45.88,45.9,45.82,45.85,79000.0,31.531,31.5448,31.4898,31.5104,79000.0
2010-03-15 11:00:00,45.85,45.94,45.85,45.86,85400.0,31.5104,31.5723,31.5104,31.5173,85400.0
2010-03-15 11:10:00,45.85,45.86,45.74,45.82,116000.0,31.5104,31.5173,31.4348,31.4898,116000.0
2010-03-15 11:20:00,45.81,45.84,45.73,45.75,99000.0,31.4829,31.5035,31.4279,31.4417,99000.0
2010-03-15 11:30:00,45.75,45.75,45.67,45.72,110100.0,31.4417,31.4417,31.3867,31.4211,110100.0
2010-03-15 11:40:00,45.72,45.74,45.68,45.7,110000.0,31.4211,31.4348,31.3936,31.4073,110000.0
2010-03-15 11:50:00,45.7,45.71,45.63,45.65,61800.0,31.4073,31.4142,31.3592,31.373,61800.0
2010-03-15 12:00:00,45.64,45.64,45.57,45.63,85700.0,31.3661,31.3661,31.318,31.3592,85700.0
2010-03-15 12:10:00,45.63,45.66,45.59,45.6,83300.0,31.3592,31.3798,31.3317,31.3386,83300.0
2010-03-15 12:20:00,45.6,45.62,45.55,45.58,69900.0,31.3386,31.3523,31.3042,31.3248,69900.0
2010-03-15 12:30:00,45.57,45.62,45.53,45.58,75200.0,31.318,31.3523,31.2905,31.3248,75200.0
2010-03-15 12:40:00,45.58,45.65,45.57,45.58,85100.0,31.3248,31.373,31.318,31.3248,85100.0
2010-03-15 12:50:00,45.58,45.59,45.53,45.53,57100.0,31.3248,31.3317,31.2905,31.2905,57100.0
2010-03-15 13:00:00,45.52,45.54,45.5,45.52,89600.0,31.2836,31.2974,31.2699,31.2836,89600.0
2010-03-15 13:10:00,45.51,45.54,45.49,45.54,95400.0,31.2767,31.2974,31.263,31.2974,95400.0
2010-03-15 13:20:00,45.54,45.55,45.49,45.53,81100.0,31.2974,31.3042,31.263,31.2905,81100.0
2010-03-15 13:30:00,45.53,45.58,45.52,45.58,77400.0,31.2905,31.3248,31.2836,31.3248,77400.0
2010-03-15 13:40:00,45.58,45.63,45.55,45.63,71500.0,31.3248,31.3592,31.3042,31.3592,71500.0
2010-03-15 13:50:00,45.62,45.65,45.56,45.56,91600.0,31.3523,31.373,31.3111,31.3111,91600.0
2010-03-15 14:00:00,45.56,45.58,45.41,45.41,122000.0,31.3111,31.3248,31.208,31.208,122000.0
2010-03-15 14:10:00,45.41,45.42,45.38,45.41,87200.0,31.208,31.2149,31.1874,31.208,87200.0
2010-03-15 14:20:00,45.4,45.41,45.28,45.3,129500.0,31.2011,31.208,31.1187,31.1324,129500.0
2010-03-15 14:30:00,45.29,45.32,45.23,45.26,144000.0,31.1255,31.1462,31.0843,31.1049,144000.0
2010-03-15 14:40:00,45.27,45.37,45.23,45.32,111800.0,31.1118,31.1805,31.0843,31.1462,111800.0
2010-03-15 14:50:00,45.31,45.43,45.28,45.28,129500.0,31.1393,31.2218,31.1187,31.1187,129500.0
2010-03-15 15:00:00,45.28,45.43,45.28,45.43,144100.0,31.1187,31.2218,31.1187,31.2218,144100.0
2010-03-15 15:10:00,45.43,45.47,45.41,45.42,146600.0,31.2218,31.2492,31.208,31.2149,146600.0
2010-03-15 15:20:00,45.42,45.51,45.41,45.46,188000.0,31.2149,31.2767,31.208,31.2424,188000.0
2010-03-15 15:30:00,45.46,45.47,45.4,45.45,162900.0,31.2424,31.2492,31.2011,31.2355,162900.0
2010-03-15 15:40:00,45.45,45.53,45.43,45.52,195600.0,31.2355,31.2905,31.2218,31.2836,195600.0
2010-03-15 15:50:00,45.52,45.52,45.46,45.5,484600.0,31.2836,31.2836,31.2424,31.2699,484600.0
2010-03-16 09:30:00,45.55,45.78,45.48,45.77,54100.0,31.3042,31.4623,31.2561,31.4554,54100.0
2010-03-16 09:40:00,45.75,45.84,45.65,45.81,96800.0,31.4417,31.5035,31.373,31.4829,96800.0
2010-03-16 09:50:00,45.8,45.82,45.69,45.8,86700.0,31.476,31.4898,31.4004,31.476,86700.0
2010-03-16 10:00:00,45.8,45.81,45.74,45.75,63600.0,31.476,31.4829,31.4348,31.4417,63600.0
2010-03-16 10:10:00,45.74,45.77,45.66,45.69,97600.0,31.4348,31.4554,31.3798,31.4004,97600.0
2010-03-16 10:20:00,45.69,45.87,45.67,45.86,130000.0,31.4004,31.5241,31.3867,31.5173,130000.0
2010-03-16 10:30:00,45.86,45.94,45.85,45.9,134600.0,31.5173,31.5723,31.5104,31.5448,134600.0
2010-03-16 10:40:00,45.91,46.06,45.86,45.95,193200.0,31.5516,31.6547,31.5173,31.5791,193200.0
2010-03-16 10:50:00,45.95,46.08,45.92,46.03,180100.0,31.5791,31.6685,31.5585,31.6341,180100.0
2010-03-16 11:00:00,46.02,46.17,45.95,45.99,155300.0,31.6272,31.7303,31.5791,31.6066,155300.0
2010-03-16 11:10:00,46.0,46.06,45.98,46.01,175600.0,31.6135,31.6547,31.5997,31.6204,175600.0
2010-03-16 11:20:00,46.01,46.03,45.89,45.98,126500.0,31.6204,31.6341,31.5379,31.5997,126500.0
2010-03-16 11:30:00,45.98,46.01,45.94,46.01,94500.0,31.5997,31.6204,31.5723,31.6204,94500.0
2010-03-16 11:40:00,46.0,46.03,45.96,46.0,186000.0,31.6135,31.6341,31.586,31.6135,186000.0
2010-03-16 11:50:00,46.0,46.08,46.0,46.05,86000.0,31.6135,31.6685,31.6135,31.6479,86000.0
2010-03-16 12:00:00,46.06,46.08,46.0,46.01,52200.0,31.6547,31.6685,31.6135,31.6204,52200.0
2010-03-16 12:10:00,46.0,46.03,45.91,45.91,48600.0,31.6135,31.6341,31.5516,31.5516,48600.0
2010-03-16 12:20:00,45.92,45.96,45.9,45.95,64800.0,31.5585,31.586,31.5448,31.5791,64800.0
2010-03-16 12:30:00,45.96,46.0,45.94,45.98,38900.0,31.586,31.6135,31.5723,31.5997,38900.0
2010-03-16 12:40:00,45.98,45.99,45.91,45.92,23200.0,31.5997,31.6066,31.5516,31.5585,23200.0
2010-03-16 12:50:00,45.92,45.97,45.89,45.97,34500.0,31.5585,31.5929,31.5379,31.5929,34500.0
2010-03-16 13:00:00,45.97,45.99,45.94,45.95,30900.0,31.5929,31.6066,31.5723,31.5791,30900.0
2010-03-16 13:10:00,45.95,45.96,45.89,45.93,38100.0,31.5791,31.586,31.5379,31.5654,38100.0
2010-03-16 13:20:00,45.93,45.99,45.91,45.99,41700.0,31.5654,31.6066,31.5516,31.6066,41700.0
2010-03-16 13:30:00,45.98,46.0,45.96,45.96,40700.0,31.5997,31.6135,31.586,31.586,40700.0
2010-03-16 13:40:00,45.96,45.97,45.89,45.89,37200.0,31.586,31.5929,31.5379,31.5379,37200.0
2010-03-16 13:50:00,45.89,45.89,45.8,45.8,61300.0,31.5379,31.5379,31.476,31.476,61300.0
2010-03-16 14:00:00,45.8,45.89,45.76,45.84,74000.0,31.476,31.5379,31.4485,31.5035,74000.0
2010-03-16 14:10:00,45.84,48.86,45.83,45.98,131800.0,31.5035,33.579,31.4967,31.5997,131800.0
2010-03-16 14:20:00,45.99,46.09,45.94,46.0,181500.0,31.6066,31.6753,31.5723,31.6135,181500.0
2010-03-16 14:30:00,46.0,46.02,45.87,45.92,93700.0,31.6135,31.6272,31.5241,31.5585,93700.0
2010-03-16 14:40:00,45.91,45.94,45.83,45.86,88300.0,31.5516,31.5723,31.4967,31.5173,88300.0
2010-03-16 14:50:00,45.86,45.95,45.82,45.91,60300.0,31.5173,31.5791,31.4898,31.5516,60300.0
2010-03-16 15:00:00,45.91,46.01,45.91,45.94,86400.0,31.5516,31.6204,31.5516,31.5723,86400.0
2010-03-16 15:10:00,45.93,45.98,45.87,45.88,137400.0,31.5654,31.5997,31.5241,31.531,137400.0
2010-03-16 15:20:00,45.88,45.92,45.83,45.85,112400.0,31.531,31.5585,31.4967,31.5104,112400.0
2010-03-16 15:30:00,45.84,45.9,45.81,45.86,143800.0,31.5035,31.5448,31.4829,31.5173,143800.0
2010-03-16 15:40:00,45.87,45.9,45.8,45.8,145200.0,31.5241,31.5448,31.476,31.476,145200.0
2010-03-16 15:50:00,45.81,45.87,45.78,45.81,650300.0,31.4829,31.5241,31.4623,31.4829,650300.0
2010-03-17 09:30:00,46.0,46.09,45.91,45.97,88900.0,31.6135,31.6753,31.5516,31.5929,88900.0
2010-03-17 09:40:00,45.98,46.06,45.95,46.0,89500.0,31.5997,31.6547,31.5791,31.6135,89500.0
2010-03-17 09:50:00,45.99,46.34,45.98,46.22,174900.0,31.6066,31.8472,31.5997,31.7647,174900.0
2010-03-17 10:00:00,46.22,46.28,46.22,46.24,91600.0,31.7647,31.8059,31.7647,31.7784,91600.0
2010-03-17 10:10:00,46.24,46.31,46.14,46.3,172900.0,31.7784,31.8265,31.7097,31.8197,172900.0
2010-03-17 10:20:00,46.31,46.36,46.24,46.25,282100.0,31.8265,31.8609,31.7784,31.7853,282100.0
2010-03-17 10:30:00,46.26,46.33,46.15,46.18,171600.0,31.7922,31.8403,31.7166,31.7372,171600.0
2010-03-17 10:40:00,46.18,46.22,46.12,46.21,78600.0,31.7372,31.7647,31.696,31.7578,78600.0
2010-03-17 10:50:00,46.22,46.29,46.18,46.26,102300.0,31.7647,31.8128,31.7372,31.7922,102300.0
2010-03-17 11:00:00,46.26,46.42,46.24,46.42,151100.0,31.7922,31.9021,31.7784,31.9021,151100.0
2010-03-17 11:10:00,46.41,46.62,46.41,46.61,134200.0,31.8953,32.0396,31.8953,32.0327,134200.0
2010-03-17 11:20:00,46.61,46.74,46.59,46.64,117900.0,32.0327,32.1221,32.019,32.0533,117900.0
2010-03-17 11:30:00,46.64,46.66,46.56,46.62,65300.0,32.0533,32.0671,31.9983,32.0396,65300.0
2010-03-17 11:40:00,46.6,46.62,46.53,46.53,46700.0,32.0258,32.0396,31.9777,31.9777,46700.0
2010-03-17 11:50:00,46.54,46.58,46.42,46.42,61100.0,31.9846,32.0121,31.9021,31.9021,61100.0
2010-03-17 12:00:00,46.42,46.44,46.38,46.42,49000.0,31.9021,31.9159,31.8746,31.9021,49000.0
2010-03-17 12:10:00,46.43,46.46,46.39,46.39,42700.0,31.909,31.9296,31.8815,31.8815,42700.0
2010-03-17 12:20:00,46.38,46.41,46.36,46.36,44800.0,31.8746,31.8953,31.8609,31.8609,44800.0
2010-03-17 12:30:00,46.36,46.38,46.31,46.36,56200.0,31.8609,31.8746,31.8265,31.8609,56200.0
2010-03-17 12:40:00,46.35,46.42,46.35,46.42,39300.0,31.854,31.9021,31.854,31.9021,39300.0
2010-03-17 12:50:00,46.42,46.42,46.36,46.38,34500.0,31.9021,31.9021,31.8609,31.8746,34500.0
2010-03-17 13:00:00,46.38,46.47,46.36,46.46,61600.0,31.8746,31.9365,31.8609,31.9296,61600.0
2010-03-17 13:10:00,46.46,46.54,46.45,46.54,99200.0,31.9296,31.9846,31.9228,31.9846,99200.0
2010-03-17 13:20:00,46.52,46.57,46.5,46.57,53600.0,31.9709,32.0052,31.9571,32.0052,53600.0
2010-03-17 13:30:00,46.56,46.67,46.56,46.62,80800.0,31.9983,32.0739,31.9983,32.0396,80800.0
2010-03-17 13:40:00,46.63,46.65,46.59,46.61,74200.0,32.0465,32.0602,32.019,32.0327,74200.0
2010-03-17 13:50:00,46.61,46.62,46.54,46.58,65700.0,32.0327,32.0396,31.9846,32.0121,65700.0
2010-03-17 14:00:00,46.59,46.59,46.49,46.5,88000.0,32.019,32.019,31.9502,31.9571,88000.0
2010-03-17 14:10:00,46.5,46.54,46.48,46.49,95700.0,31.9571,31.9846,31.9434,31.9502,95700.0
2010-03-17 14:20:00,46.5,46.53,46.48,46.51,92700.0,31.9571,31.9777,31.9434,31.964,92700.0
2010-03-17 14:30:00,46.52,46.53,46.42,46.44,142700.0,31.9709,31.9777,31.9021,31.9159,142700.0
2010-03-17 14:40:00,46.43,46.5,46.41,46.47,81000.0,31.909,31.9571,31.8953,31.9365,81000.0
2010-03-17 14:50:00,46.47,46.47,46.36,46.36,109300.0,31.9365,31.9365,31.8609,31.8609,109300.0
2010-03-17 15:00:00,46.36,46.48,46.35,46.46,114200.0,31.8609,31.9434,31.854,31.9296,114200.0
2010-03-17 15:10:00,46.46,46.46,46.29,46.31,147100.0,31.9296,31.9296,31.8128,31.8265,147100.0
2010-03-17 15:20:00,46.31,46.35,46.28,46.31,155000.0,31.8265,31.854,31.8059,31.8265,155000.0
2010-03-17 15:30:00,46.31,46.33,46.25,46.3,151900.0,31.8265,31.8403,31.7853,31.8197,151900.0
2010-03-17 15:40:00,46.31,46.33,46.25,46.31,185500.0,31.8265,31.8403,31.7853,31.8265,185500.0
2010-03-17 15:50:00,46.3,46.32,46.26,46.3,368700.0,31.8197,31.8334,31.7922,31.8197,368700.0
2010-03-18 09:30:00,46.27,46.71,46.19,46.67,92500.0,31.799,32.1014,31.7441,32.0739,92500.0
2010-03-18 09:40:00,46.67,46.7,46.5,46.62,58200.0,32.0739,32.0946,31.9571,32.0396,58200.0
2010-03-18 09:50:00,46.61,46.73,46.57,46.67,62100.0,32.0327,32.1152,32.0052,32.0739,62100.0
2010-03-18 10:00:00,46.67,46.81,46.64,46.68,79900.0,32.0739,32.1702,32.0533,32.0808,79900.0
2010-03-18 10:10:00,46.69,46.8,46.67,46.79,33200.0,32.0877,32.1633,32.0739,32.1564,33200.0
2010-03-18 10:20:00,46.8,46.91,46.79,46.86,47900.0,32.1633,32.2389,32.1564,32.2045,47900.0
2010-03-18 10:30:00,46.86,46.89,46.74,46.79,65000.0,32.2045,32.2251,32.1221,32.1564,65000.0
2010-03-18 10:40:00,46.79,46.82,46.73,46.73,74400.0,32.1564,32.177,32.1152,32.1152,74400.0
2010-03-18 10:50:00,46.73,46.81,46.72,46.74,76300.0,32.1152,32.1702,32.1083,32.1221,76300.0
2010-03-18 11:00:00,46.73,46.8,46.71,46.75,42600.0,32.1152,32.1633,32.1014,32.1289,42600.0
2010-03-18 11:10:00,46.75,46.84,46.72,46.84,34000.0,32.1289,32.1908,32.1083,32.1908,34000.0
2010-03-18 11:20:00,46.83,46.86,46.8,46.84,40700.0,32.1839,32.2045,32.1633,32.1908,40700.0
2010-03-18 11:30:00,46.84,46.86,46.77,46.77,34400.0,32.1908,32.2045,32.1427,32.1427,34400.0
2010-03-18 11:40:00,46.77,46.78,46.62,46.72,94400.0,32.1427,32.1495,32.0396,32.1083,94400.0
2010-03-18 11:50:00,46.72,46.74,46.68,46.71,32000.0,32.1083,32.1221,32.0808,32.1014,32000.0
2010-03-18 12:00:00,46.7,46.7,46.61,46.7,44300.0,32.0946,32.0946,32.0327,32.0946,44300.0
2010-03-18 12:10:00,46.71,46.73,46.64,46.73,45200.0,32.1014,32.1152,32.0533,32.1152,45200.0
2010-03-18 12:20:00,46.73,46.74,46.63,46.65,27600.0,32.1152,32.1221,32.0465,32.0602,27600.0
2010-03-18 12:30:00,46.66,46.71,46.63,46.7,34400.0,32.0671,32.1014,32.0465,32.0946,34400.0
2010-03-18 12:40:00,46.7,46.7,46.64,46.7,18500.0,32.0946,32.0946,32.0533,32.0946,18500.0
2010-03-18 12:50:00,46.7,46.76,46.69,46.76,29000.0,32.0946,32.1358,32.0877,32.1358,29000.0
2010-03-18 13:00:00,46.76,46.85,46.75,46.83,29200.0,32.1358,32.1977,32.1289,32.1839,29200.0
2010-03-18 13:10:00,46.82,46.86,46.79,46.82,36000.0,32.177,32.2045,32.1564,32.177,36000.0
2010-03-18 13:20:00,46.82,46.87,46.82,46.84,27000.0,32.177,32.2114,32.177,32.1908,27000.0
2010-03-18 13:30:00,46.85,46.87,46.83,46.85,38900.0,32.1977,32.2114,32.1839,32.1977,38900.0
2010-03-18 13:40:00,46.85,46.86,46.81,46.85,32800.0,32.1977,32.2045,32.1702,32.1977,32800.0
2010-03-18 13:50:00,46.86,46.86,46.75,46.81,49700.0,32.2045,32.2045,32.1289,32.1702,49700.0
2010-03-18 14:00:00,46.82,46.85,46.8,46.85,73300.0,32.177,32.1977,32.1633,32.1977,73300.0
2010-03-18 14:10:00,46.85,46.86,46.82,46.82,46100.0,32.1977,32.2045,32.177,32.177,46100.0
2010-03-18 14:20:00,46.83,46.88,46.82,46.88,44000.0,32.1839,32.2183,32.177,32.2183,44000.0
2010-03-18 14:30:00,46.88,47.22,46.88,47.09,412600.0,32.2183,32.4519,32.2183,32.3626,412600.0
2010-03-18 14:40:00,47.08,47.13,47.03,47.1,194400.0,32.3557,32.3901,32.3214,32.3695,194400.0
2010-03-18 14:50:00,47.11,47.12,46.95,46.96,91900.0,32.3763,32.3832,32.2664,32.2732,91900.0
2010-03-18 15:00:00,46.97,47.14,46.95,47.12,128100.0,32.2801,32.397,32.2664,32.3832,128100.0
2010-03-18 15:10:00,47.11,47.32,47.1,47.3,354600.0,32.3763,32.5207,32.3695,32.5069,354600.0
2010-03-18 15:20:00,47.31,47.35,47.18,47.23,164500.0,32.5138,32.5413,32.4244,32.4588,164500.0
2010-03-18 15:30:00,47.22,47.39,47.21,47.26,292200.0,32.4519,32.5688,32.4451,32.4794,292200.0
2010-03-18 15:40:00,47.26,47.29,47.17,47.25,237200.0,32.4794,32.5,32.4176,32.4726,237200.0
2010-03-18 15:50:00,47.25,47.29,47.17,47.2,431700.0,32.4726,32.5,32.4176,32.4382,431700.0
2010-03-19 09:30:00,47.59,48.41,47.52,47.52,778200.0,32.7062,33.2698,32.6581,32.6581,778200.0
2010-03-19 09:40:00,47.51,47.51,47.3,47.43,131700.0,32.6512,32.6512,32.5069,32.5963,131700.0
2010-03-19 09:50:00,47.43,47.45,47.21,47.24,102600.0,32.5963,32.61,32.4451,32.4657,102600.0
2010-03-19 10:00:00,47.25,47.3,47.12,47.19,85400.0,32.4726,32.5069,32.3832,32.4313,85400.0
2010-03-19 10:10:00,47.19,47.25,47.12,47.19,113500.0,32.4313,32.4726,32.3832,32.4313,113500.0
2010-03-19 10:20:00,47.19,47.19,47.02,47.04,119400.0,32.4313,32.4313,32.3145,32.3282,119400.0
2010-03-19 10:30:00,47.06,47.06,46.89,46.91,122400.0,32.342,32.342,32.2251,32.2389,122400.0
2010-03-19 10:40:00,46.9,46.97,46.85,46.95,113500.0,32.232,32.2801,32.1977,32.2664,113500.0
2010-03-19 10:50:00,46.95,46.99,46.88,46.88,49000.0,32.2664,32.2939,32.2183,32.2183,49000.0
2010-03-19 11:00:00,46.89,46.89,46.81,46.83,58400.0,32.2251,32.2251,32.1702,32.1839,58400.0
2010-03-19 11:10:00,46.82,46.83,46.68,46.73,84900.0,32.177,32.1839,32.0808,32.1152,84900.0
2010-03-19 11:20:00,46.73,46.79,46.72,46.75,95600.0,32.1152,32.1564,32.1083,32.1289,95600.0
2010-03-19 11:30:00,46.75,46.78,46.69,46.7,62300.0,32.1289,32.1495,32.0877,32.0946,62300.0
2010-03-19 11:40:00,46.72,46.78,46.72,46.76,53100.0,32.1083,32.1495,32.1083,32.1358,53100.0
2010-03-19 11:50:00,46.76,46.79,46.71,46.72,47700.0,32.1358,32.1564,32.1014,32.1083,47700.0
2010-03-19 12:00:00,46.72,46.76,46.71,46.75,42400.0,32.1083,32.1358,32.1014,32.1289,42400.0
2010-03-19 12:10:00,46.73,46.76,46.61,46.62,42300.0,32.1152,32.1358,32.0327,32.0396,42300.0
2010-03-19 12:20:00,46.61,46.76,46.61,46.71,61400.0,32.0327,32.1358,32.0327,32.1014,61400.0
2010-03-19 12:30:00,46.71,46.72,46.66,46.69,35400.0,32.1014,32.1083,32.0671,32.0877,35400.0
2010-03-19 12:40:00,46.69,46.76,46.69,46.71,28700.0,32.0877,32.1358,32.0877,32.1014,28700.0
2010-03-19 12:50:00,46.71,46.73,46.65,46.7,33500.0,32.1014,32.1152,32.0602,32.0946,33500.0
2010-03-19 13:00:00,46.68,46.75,46.68,46.73,36700.0,32.0808,32.1289,32.0808,32.1152,36700.0
2010-03-19 13:10:00,46.73,46.74,46.71,46.72,32100.0,32.1152,32.1221,32.1014,32.1083,32100.0
2010-03-19 13:20:00,46.72,46.75,46.7,46.74,54800.0,32.1083,32.1289,32.0946,32.1221,54800.0
2010-03-19 13:30:00,46.74,46.75,46.66,46.68,38300.0,32.1221,32.1289,32.0671,32.0808,38300.0
2010-03-19 13:40:00,46.7,46.71,46.63,46.68,46300.0,32.0946,32.1014,32.0465,32.0808,46300.0
2010-03-19 13:50:00,46.68,46.75,46.67,46.71,49300.0,32.0808,32.1289,32.0739,32.1014,49300.0
2010-03-19 14:00:00,46.71,46.75,46.67,46.74,50700.0,32.1014,32.1289,32.0739,32.1221,50700.0
2010-03-19 14:10:00,46.74,46.75,46.71,46.75,63000.0,32.1221,32.1289,32.1014,32.1289,63000.0
2010-03-19 14:20:00,46.75,46.75,46.72,46.75,94400.0,32.1289,32.1289,32.1083,32.1289,94400.0
2010-03-19 14:30:00,46.75,46.75,46.69,46.69,47700.0,32.1289,32.1289,32.0877,32.0877,47700.0
2010-03-19 14:40:00,46.7,46.75,46.66,46.74,83600.0,32.0946,32.1289,32.0671,32.1221,83600.0
2010-03-19 14:50:00,46.74,46.74,46.62,46.63,57700.0,32.1221,32.1221,32.0396,32.0465,57700.0
2010-03-19 15:00:00,46.63,46.74,46.61,46.73,92200.0,32.0465,32.1221,32.0327,32.1152,92200.0
2010-03-19 15:10:00,46.73,46.83,46.72,46.83,273100.0,32.1152,32.1839,32.1083,32.1839,273100.0
2010-03-19 15:20:00,46.82,46.84,46.78,46.81,128400.0,32.177,32.1908,32.1495,32.1702,128400.0
2010-03-19 15:30:00,46.81,46.82,46.67,46.69,247100.0,32.1702,32.177,32.0739,32.0877,247100.0
2010-03-19 15:40:00,46.69,46.83,46.6,46.78,291000.0,32.0877,32.1839,32.0258,32.1495,291000.0
2010-03-19 15:50:00,46.78,46.8,46.72,46.76,358400.0,32.1495,32.1633,32.1083,32.1358,358400.0
2010-03-22 09:30:00,46.39,46.71,46.31,46.69,71400.0,31.8815,32.1014,31.8265,32.0877,71400.0
2010-03-22 09:40:00,46.69,46.9,46.67,46.86,41300.0,32.0877,32.232,32.0739,32.2045,41300.0
2010-03-22 09:50:00,46.82,46.92,46.8,46.88,44500.0,32.177,32.2458,32.1633,32.2183,44500.0
2010-03-22 10:00:00,46.87,46.89,46.69,46.71,38100.0,32.2114,32.2251,32.0877,32.1014,38100.0
2010-03-22 10:10:00,46.69,46.74,46.64,46.66,21700.0,32.0877,32.1221,32.0533,32.0671,21700.0
2010-03-22 10:20:00,46.65,47.0,46.65,47.0,95800.0,32.0602,32.3007,32.0602,32.3007,95800.0
2010-03-22 10:30:00,46.99,47.03,46.88,46.92,35800.0,32.2939,32.3214,32.2183,32.2458,35800.0
2010-03-22 10:40:00,46.91,47.07,46.89,47.02,82700.0,32.2389,32.3488,32.2251,32.3145,82700.0
2010-03-22 10:50:00,47.01,47.16,47.01,47.1,74200.0,32.3076,32.4107,32.3076,32.3695,74200.0
2010-03-22 11:00:00,47.1,47.13,47.06,47.11,33600.0,32.3695,32.3901,32.342,32.3763,33600.0
2010-03-22 11:10:00,47.1,47.11,47.0,47.0,38700.0,32.3695,32.3763,32.3007,32.3007,38700.0
2010-03-22 11:20:00,47.0,47.0,46.93,46.93,21600.0,32.3007,32.3007,32.2526,32.2526,21600.0
2010-03-22 11:30:00,46.93,46.94,46.85,46.85,26800.0,32.2526,32.2595,32.1977,32.1977,26800.0
2010-03-22 11:40:00,46.85,46.93,46.81,46.9,35400.0,32.1977,32.2526,32.1702,32.232,35400.0
2010-03-22 11:50:00,46.89,46.91,46.85,46.9,20500.0,32.2251,32.2389,32.1977,32.232,20500.0
2010-03-22 12:00:00,46.88,46.9,46.85,46.9,32400.0,32.2183,32.232,32.1977,32.232,32400.0
2010-03-22 12:10:00,46.89,46.94,46.85,46.87,24500.0,32.2251,32.2595,32.1977,32.2114,24500.0
2010-03-22 12:20:00,46.87,46.89,46.85,46.89,53000.0,32.2114,32.2251,32.1977,32.2251,53000.0
2010-03-22 12:30:00,46.91,46.99,46.89,46.89,41300.0,32.2389,32.2939,32.2251,32.2251,41300.0
2010-03-22 12:40:00,46.9,46.93,46.86,46.89,22400.0,32.232,32.2526,32.2045,32.2251,22400.0
2010-03-22 12:50:00,46.89,46.9,46.86,46.9,25700.0,32.2251,32.232,32.2045,32.232,25700.0
2010-03-22 13:00:00,46.91,47.02,46.9,46.97,44500.0,32.2389,32.3145,32.232,32.2801,44500.0
2010-03-22 13:10:00,46.96,46.99,46.92,46.94,25400.0,32.2732,32.2939,32.2458,32.2595,25400.0
2010-03-22 13:20:00,46.94,46.94,46.85,46.85,23200.0,32.2595,32.2595,32.1977,32.1977,23200.0
2010-03-22 13:30:00,46.85,46.89,46.85,46.86,38000.0,32.1977,32.2251,32.1977,32.2045,38000.0
2010-03-22 13:40:00,46.85,46.92,46.81,46.92,55600.0,32.1977,32.2458,32.1702,32.2458,55600.0
2010-03-22 13:50:00,46.92,46.94,46.88,46.89,17300.0,32.2458,32.2595,32.2183,32.2251,17300.0
2010-03-22 14:00:00,46.89,46.91,46.85,46.85,29000.0,32.2251,32.2389,32.1977,32.1977,29000.0
2010-03-22 14:10:00,46.86,46.91,46.82,46.89,26900.0,32.2045,32.2389,32.177,32.2251,26900.0
2010-03-22 14:20:00,46.9,46.94,46.86,46.88,43800.0,32.232,32.2595,32.2045,32.2183,43800.0
2010-03-22 14:30:00,46.89,46.94,46.87,46.93,46700.0,32.2251,32.2595,32.2114,32.2526,46700.0
2010-03-22 14:40:00,46.93,46.96,46.9,46.9,28900.0,32.2526,32.2732,32.232,32.232,28900.0
2010-03-22 14:50:00,46.9,46.93,46.84,46.87,50900.0,32.232,32.2526,32.1908,32.2114,50900.0
2010-03-22 15:00:00,46.86,46.9,46.8,46.8,65200.0,32.2045,32.232,32.1633,32.1633,65200.0
2010-03-22 15:10:00,46.81,46.89,46.8,46.85,76400.0,32.1702,32.2251,32.1633,32.1977,76400.0
2010-03-22 15:20:00,46.85,46.89,46.83,46.84,82400.0,32.1977,32.2251,32.1839,32.1908,82400.0
2010-03-22 15:30:00,46.84,46.88,46.82,46.86,77300.0,32.1908,32.2183,32.177,32.2045,77300.0
2010-03-22 15:40:00,46.87,46.95,46.85,46.94,128000.0,32.2114,32.2664,32.1977,32.2595,128000.0
2010-03-22 15:50:00,46.94,46.95,46.9,46.9,317300.0,32.2595,32.2664,32.232,32.232,317300.0
2010-03-23 09:30:00,47.09,47.24,46.86,46.9,61300.0,32.3626,32.4657,32.2045,32.232,61300.0
2010-03-23 09:40:00,46.89,46.93,46.73,46.86,36800.0,32.2251,32.2526,32.1152,32.2045,36800.0
2010-03-23 09:50:00,46.86,46.89,46.8,46.85,27900.0,32.2045,32.2251,32.1633,32.1977,27900.0
2010-03-23 10:00:00,46.85,47.0,46.82,46.97,55200.0,32.1977,32.3007,32.177,32.2801,55200.0
2010-03-23 10:10:00,46.96,47.07,46.94,47.04,38500.0,32.2732,32.3488,32.2595,32.3282,38500.0
2010-03-23 10:20:00,47.04,47.08,46.98,47.07,30000.0,32.3282,32.3557,32.287,32.3488,30000.0
2010-03-23 10:30:00,47.07,47.07,46.97,46.98,41900.0,32.3488,32.3488,32.2801,32.287,41900.0
2010-03-23 10:40:00,46.99,47.04,46.88,46.89,32200.0,32.2939,32.3282,32.2183,32.2251,32200.0
2010-03-23 10:50:00,46.92,46.95,46.76,46.8,71500.0,32.2458,32.2664,32.1358,32.1633,71500.0
2010-03-23 11:00:00,46.8,46.82,46.69,46.7,45300.0,32.1633,32.177,32.0877,32.0946,45300.0
2010-03-23 11:10:00,46.71,46.79,46.68,46.75,80400.0,32.1014,32.1564,32.0808,32.1289,80400.0
2010-03-23 11:20:00,46.76,46.81,46.73,46.79,42400.0,32.1358,32.1702,32.1152,32.1564,42400.0
2010-03-23 11:30:00,46.79,46.88,46.79,46.83,38500.0,32.1564,32.2183,32.1564,32.1839,38500.0
2010-03-23 11:40:00,46.82,46.92,46.75,46.86,54500.0,32.177,32.2458,32.1289,32.2045,54500.0
2010-03-23 11:50:00,46.85,46.91,46.83,46.86,36500.0,32.1977,32.2389,32.1839,32.2045,36500.0
2010-03-23 12:00:00,46.85,46.97,46.84,46.93,37400.0,32.1977,32.2801,32.1908,32.2526,37400.0
2010-03-23 12:10:00,46.94,46.99,46.87,46.92,23600.0,32.2595,32.2939,32.2114,32.2458,23600.0
2010-03-23 12:20:00,46.91,47.03,46.91,47.01,33400.0,32.2389,32.3214,32.2389,32.3076,33400.0
2010-03-23 12:30:00,47.01,47.02,46.9,46.96,25700.0,32.3076,32.3145,32.232,32.2732,25700.0
2010-03-23 12:40:00,46.97,47.0,46.94,46.98,12400.0,32.2801,32.3007,32.2595,32.287,12400.0
2010-03-23 12:50:00,46.99,47.02,46.99,47.01,13200.0,32.2939,32.3145,32.2939,32.3076,13200.0
2010-03-23 13:00:00,47.01,47.11,47.01,47.1,43600.0,32.3076,32.3763,32.3076,32.3695,43600.0
2010-03-23 13:10:00,47.09,47.1,47.0,47.04,21300.0,32.3626,32.3695,32.3007,32.3282,21300.0
2010-03-23 13:20:00,47.04,47.14,47.04,47.08,32300.0,32.3282,32.397,32.3282,32.3557,32300.0
2010-03-23 13:30:00,47.07,47.09,47.06,47.09,23800.0,32.3488,32.3626,32.342,32.3626,23800.0
2010-03-23 13:40:00,47.09,47.11,47.03,47.05,42600.0,32.3626,32.3763,32.3214,32.3351,42600.0
2010-03-23 13:50:00,47.04,47.07,47.02,47.03,26600.0,32.3282,32.3488,32.3145,32.3214,26600.0
2010-03-23 14:00:00,47.03,47.08,47.03,47.06,45000.0,32.3214,32.3557,32.3214,32.342,45000.0
2010-03-23 14:10:00,47.07,47.12,47.06,47.1,17400.0,32.3488,32.3832,32.342,32.3695,17400.0
2010-03-23 14:20:00,47.11,47.14,47.08,47.12,19200.0,32.3763,32.397,32.3557,32.3832,19200.0
2010-03-23 14:30:00,47.11,47.14,47.07,47.1,49800.0,32.3763,32.397,32.3488,32.3695,49800.0
2010-03-23 14:40:00,47.11,47.2,47.11,47.16,50800.0,32.3763,32.4382,32.3763,32.4107,50800.0
2010-03-23 14:50:00,47.16,47.26,47.14,47.24,66800.0,32.4107,32.4794,32.397,32.4657,66800.0
2010-03-23 15:00:00,47.25,47.39,47.19,47.35,107800.0,32.4726,32.5688,32.4313,32.5413,107800.0
2010-03-23 15:10:00,47.34,47.48,47.32,47.48,112200.0,32.5344,32.6306,32.5207,32.6306,112200.0
2010-03-23 15:20:00,47.48,47.55,47.43,47.55,105000.0,32.6306,32.6787,32.5963,32.6787,105000.0
2010-03-23 15:30:00,47.55,47.58,47.51,47.55,145300.0,32.6787,32.6993,32.6512,32.6787,145300.0
2010-03-23 15:40:00,47.56,47.6,47.53,47.55,126200.0,32.6856,32.7131,32.665,32.6787,126200.0
2010-03-23 15:50:00,47.55,47.6,47.51,47.54,234700.0,32.6787,32.7131,32.6512,32.6719,234700.0
2010-03-24 09:30:00,47.25,47.42,47.16,47.36,67700.0,32.4726,32.5894,32.4107,32.5481,67700.0
2010-03-24 09:40:00,47.42,47.44,47.25,47.27,27500.0,32.5894,32.6031,32.4726,32.4863,27500.0
2010-03-24 09:50:00,47.28,47.29,47.1,47.13,54000.0,32.4932,32.5,32.3695,32.3901,54000.0
2010-03-24 10:00:00,47.11,47.21,46.96,47.18,58700.0,32.3763,32.4451,32.2732,32.4244,58700.0
2010-03-24 10:10:00,47.19,47.24,47.16,47.2,20300.0,32.4313,32.4657,32.4107,32.4382,20300.0
2010-03-24 10:20:00,47.21,47.23,47.1,47.11,35000.0,32.4451,32.4588,32.3695,32.3763,35000.0
2010-03-24 10:30:00,47.11,47.13,47.03,47.07,59700.0,32.3763,32.3901,32.3214,32.3488,59700.0
2010-03-24 10:40:00,47.07,47.09,47.02,47.07,31000.0,32.3488,32.3626,32.3145,32.3488,31000.0
2010-03-24 10:50:00,47.07,47.22,47.03,47.1,66700.0,32.3488,32.4519,32.3214,32.3695,66700.0
2010-03-24 11:00:00,47.1,47.18,47.05,47.07,109700.0,32.3695,32.4244,32.3351,32.3488,109700.0
2010-03-24 11:10:00,47.06,47.06,46.8,46.84,77000.0,32.342,32.342,32.1633,32.1908,77000.0
2010-03-24 11:20:00,46.84,46.95,46.78,46.95,55200.0,32.1908,32.2664,32.1495,32.2664,55200.0
2010-03-24 11:30:00,46.95,46.99,46.89,46.98,46300.0,32.2664,32.2939,32.2251,32.287,46300.0
2010-03-24 11:40:00,46.98,47.02,46.95,47.01,45000.0,32.287,32.3145,32.2664,32.3076,45000.0
2010-03-24 11:50:00,47.01,47.1,46.99,47.1,14700.0,32.3076,32.3695,32.2939,32.3695,14700.0
2010-03-24 12:00:00,47.1,47.15,47.04,47.04,38200.0,32.3695,32.4038,32.3282,32.3282,38200.0
2010-03-24 12:10:00,47.04,47.04,46.98,47.0,131200.0,32.3282,32.3282,32.287,32.3007,131200.0
2010-03-24 12:20:00,46.98,47.04,46.97,47.0,34000.0,32.287,32.3282,32.2801,32.3007,34000.0
2010-03-24 12:30:00,47.0,47.06,46.99,47.0,56000.0,32.3007,32.342,32.2939,32.3007,56000.0
2010-03-24 12:40:00,46.99,47.1,46.98,47.06,22200.0,32.2939,32.3695,32.287,32.342,22200.0
2010-03-24 12:50:00,47.06,47.08,46.99,47.02,99200.0,32.342,32.3557,32.2939,32.3145,99200.0
2010-03-24 13:00:00,47.02,47.03,46.87,46.96,69700.0,32.3145,32.3214,32.2114,32.2732,69700.0
2010-03-24 13:10:00,46.96,47.03,46.87,46.89,24700.0,32.2732,32.3214,32.2114,32.2251,24700.0
2010-03-24 13:20:00,46.9,46.96,46.86,46.94,44300.0,32.232,32.2732,32.2045,32.2595,44300.0
2010-03-24 13:30:00,46.95,47.01,46.95,47.0,24400.0,32.2664,32.3076,32.2664,32.3007,24400.0
2010-03-24 13:40:00,47.0,47.0,46.82,46.86,38400.0,32.3007,32.3007,32.177,32.2045,38400.0
2010-03-24 13:50:00,46.86,46.93,46.84,46.92,94900.0,32.2045,32.2526,32.1908,32.2458,94900.0
2010-03-24 14:00:00,46.92,46.97,46.89,46.95,65500.0,32.2458,32.2801,32.2251,32.2664,65500.0
2010-03-24 14:10:00,46.93,47.04,46.93,47.01,40400.0,32.2526,32.3282,32.2526,32.3076,40400.0
2010-03-24 14:20:00,47.0,47.02,46.89,46.92,39300.0,32.3007,32.3145,32.2251,32.2458,39300.0
2010-03-24 14:30:00,46.91,46.93,46.87,46.91,69500.0,32.2389,32.2526,32.2114,32.2389,69500.0
2010-03-24 14:40:00,46.91,46.97,46.87,46.88,53500.0,32.2389,32.2801,32.2114,32.2183,53500.0
2010-03-24 14:50:00,46.88,46.91,46.81,46.83,41200.0,32.2183,32.2389,32.1702,32.1839,41200.0
2010-03-24 15:00:00,46.82,46.9,46.8,46.86,79500.0,32.177,32.232,32.1633,32.2045,79500.0
2010-03-24 15:10:00,46.86,46.87,46.78,46.84,156000.0,32.2045,32.2114,32.1495,32.1908,156000.0
2010-03-24 15:20:00,46.84,46.9,46.79,46.79,65500.0,32.1908,32.232,32.1564,32.1564,65500.0
2010-03-24 15:30:00,46.79,46.95,46.78,46.9,100600.0,32.1564,32.2664,32.1495,32.232,100600.0
2010-03-24 15:40:00,46.9,46.9,46.79,46.82,142600.0,32.232,32.232,32.1564,32.177,142600.0
2010-03-24 15:50:00,46.81,46.9,46.8,46.89,222600.0,32.1702,32.232,32.1633,32.2251,222600.0
2010-03-25 09:30:00,47.18,47.38,47.12,47.26,84700.0,32.4244,32.5619,32.3832,32.4794,84700.0
2010-03-25 09:40:00,47.27,47.34,47.15,47.22,109400.0,32.4863,32.5344,32.4038,32.4519,109400.0
2010-03-25 09:50:00,47.2,47.28,47.18,47.24,51600.0,32.4382,32.4932,32.4244,32.4657,51600.0
2010-03-25 10:00:00,47.25,47.27,47.0,47.07,37100.0,32.4726,32.4863,32.3007,32.3488,37100.0
2010-03-25 10:10:00,47.08,47.09,47.03,47.05,50700.0,32.3557,32.3626,32.3214,32.3351,50700.0
2010-03-25 10:20:00,47.07,47.14,47.03,47.1,80700.0,32.3488,32.397,32.3214,32.3695,80700.0
2010-03-25 10:30:00,47.1,47.16,47.06,47.12,94700.0,32.3695,32.4107,32.342,32.3832,94700.0
2010-03-25 10:40:00,47.11,47.15,47.0,47.11,97600.0,32.3763,32.4038,32.3007,32.3763,97600.0
2010-03-25 10:50:00,47.12,47.17,47.08,47.14,36300.0,32.3832,32.4176,32.3557,32.397,36300.0
2010-03-25 11:00:00,47.14,47.28,47.12,47.28,65800.0,32.397,32.4932,32.3832,32.4932,65800.0
2010-03-25 11:10:00,47.27,47.43,47.26,47.4,44700.0,32.4863,32.5963,32.4794,32.5756,44700.0
2010-03-25 11:20:00,47.4,47.47,47.37,47.39,57100.0,32.5756,32.6237,32.555,32.5688,57100.0
2010-03-25 11:30:00,47.41,47.49,47.26,47.3,79500.0,32.5825,32.6375,32.4794,32.5069,79500.0
2010-03-25 11:40:00,47.3,47.37,47.3,47.34,60000.0,32.5069,32.555,32.5069,32.5344,60000.0
2010-03-25 11:50:00,47.35,47.38,47.32,47.34,25500.0,32.5413,32.5619,32.5207,32.5344,25500.0
2010-03-25 12:00:00,47.33,47.33,47.22,47.29,50400.0,32.5275,32.5275,32.4519,32.5,50400.0
2010-03-25 12:10:00,47.3,47.3,47.23,47.26,26900.0,32.5069,32.5069,32.4588,32.4794,26900.0
2010-03-25 12:20:00,47.26,47.31,47.25,47.31,14300.0,32.4794,32.5138,32.4726,32.5138,14300.0
2010-03-25 12:30:00,47.31,47.37,47.31,47.34,15800.0,32.5138,32.555,32.5138,32.5344,15800.0
2010-03-25 12:40:00,47.35,47.35,47.29,47.35,32700.0,32.5413,32.5413,32.5,32.5413,32700.0
2010-03-25 12:50:00,47.35,47.38,47.27,47.28,53700.0,32.5413,32.5619,32.4863,32.4932,53700.0
2010-03-25 13:00:00,47.28,47.38,47.28,47.37,52800.0,32.4932,32.5619,32.4932,32.555,52800.0
2010-03-25 13:10:00,47.38,47.41,47.35,47.4,16300.0,32.5619,32.5825,32.5413,32.5756,16300.0
2010-03-25 13:20:00,47.41,47.46,47.37,47.46,112500.0,32.5825,32.6169,32.555,32.6169,112500.0
2010-03-25 13:30:00,47.46,47.48,47.36,47.38,98500.0,32.6169,32.6306,32.5481,32.5619,98500.0
2010-03-25 13:40:00,47.38,47.38,47.26,47.27,44600.0,32.5619,32.5619,32.4794,32.4863,44600.0
2010-03-25 13:50:00,47.28,47.31,47.13,47.19,81200.0,32.4932,32.5138,32.3901,32.4313,81200.0
2010-03-25 14:00:00,47.21,47.31,47.18,47.31,50900.0,32.4451,32.5138,32.4244,32.5138,50900.0
2010-03-25 14:10:00,47.3,47.31,47.25,47.3,32600.0,32.5069,32.5138,32.4726,32.5069,32600.0
2010-03-25 14:20:00,47.3,47.3,47.08,47.11,55200.0,32.5069,32.5069,32.3557,32.3763,55200.0
2010-03-25 14:30:00,47.11,47.14,47.07,47.12,57100.0,32.3763,32.397,32.3488,32.3832,57100.0
2010-03-25 14:40:00,47.11,47.13,47.03,47.03,49000.0,32.3763,32.3901,32.3214,32.3214,49000.0
2010-03-25 14:50:00,47.03,47.11,46.98,47.07,44800.0,32.3214,32.3763,32.287,32.3488,44800.0
2010-03-25 15:00:00,47.08,47.17,47.07,47.13,70400.0,32.3557,32.4176,32.3488,32.3901,70400.0
2010-03-25 15:10:00,47.14,47.16,47.08,47.11,54500.0,32.397,32.4107,32.3557,32.3763,54500.0
2010-03-25 15:20:00,47.11,47.14,47.07,47.11,61100.0,32.3763,32.397,32.3488,32.3763,61100.0
2010-03-25 15:30:00,47.11,47.12,46.93,46.94,163100.0,32.3763,32.3832,32.2526,32.2595,163100.0
2010-03-25 15:40:00,46.94,46.96,46.79,46.8,186800.0,32.2595,32.2732,32.1564,32.1633,186800.0
2010-03-25 15:50:00,46.79,46.87,46.74,46.81,269300.0,32.1564,32.2114,32.1221,32.1702,269300.0
2010-03-26 09:30:00,46.91,47.1,46.81,46.98,45000.0,32.2389,32.3695,32.1702,32.287,45000.0
2010-03-26 09:40:00,46.98,47.01,46.94,46.99,30300.0,32.287,32.3076,32.2595,32.2939,30300.0
2010-03-26 09:50:00,47.0,47.14,47.0,47.05,47000.0,32.3007,32.397,32.3007,32.3351,47000.0
2010-03-26 10:00:00,47.07,47.18,47.05,47.18,28800.0,32.3488,32.4244,32.3351,32.4244,28800.0
2010-03-26 10:10:00,47.19,47.19,47.09,47.16,26000.0,32.4313,32.4313,32.3626,32.4107,26000.0
2010-03-26 10:20:00,47.17,47.27,47.15,47.22,33600.0,32.4176,32.4863,32.4038,32.4519,33600.0
2010-03-26 10:30:00,47.2,47.41,47.2,47.4,126700.0,32.4382,32.5825,32.4382,32.5756,126700.0
2010-03-26 10:40:00,47.4,47.42,47.28,47.33,89300.0,32.5756,32.5894,32.4932,32.5275,89300.0
2010-03-26 10:50:00,47.33,47.37,47.23,47.26,129100.0,32.5275,32.555,32.4588,32.4794,129100.0
2010-03-26 11:00:00,47.26,47.33,47.25,47.31,74500.0,32.4794,32.5275,32.4726,32.5138,74500.0
2010-03-26 11:10:00,47.31,47.34,47.26,47.26,68400.0,32.5138,32.5344,32.4794,32.4794,68400.0
2010-03-26 11:20:00,47.26,47.27,47.19,47.19,75200.0,32.4794,32.4863,32.4313,32.4313,75200.0
2010-03-26 11:30:00,47.2,47.3,47.2,47.22,66600.0,32.4382,32.5069,32.4382,32.4519,66600.0
2010-03-26 11:40:00,47.2,47.3,47.18,47.29,88300.0,32.4382,32.5069,32.4244,32.5,88300.0
2010-03-26 11:50:00,47.3,47.34,47.22,47.25,65400.0,32.5069,32.5344,32.4519,32.4726,65400.0
2010-03-26 12:00:00,47.25,47.31,47.23,47.25,85900.0,32.4726,32.5138,32.4588,32.4726,85900.0
2010-03-26 12:10:00,47.25,47.29,47.24,47.28,48700.0,32.4726,32.5,32.4657,32.4932,48700.0
2010-03-26 12:20:00,47.27,47.27,47.13,47.19,107200.0,32.4863,32.4863,32.3901,32.4313,107200.0
2010-03-26 12:30:00,47.19,47.24,47.12,47.13,74400.0,32.4313,32.4657,32.3832,32.3901,74400.0
2010-03-26 12:40:00,47.15,47.17,47.05,47.08,48700.0,32.4038,32.4176,32.3351,32.3557,48700.0
2010-03-26 12:50:00,47.09,47.17,47.0,47.08,52000.0,32.3626,32.4176,32.3007,32.3557,52000.0
2010-03-26 13:00:00,47.07,47.13,46.92,46.96,77800.0,32.3488,32.3901,32.2458,32.2732,77800.0
2010-03-26 13:10:00,46.96,47.03,46.93,47.01,44800.0,32.2732,32.3214,32.2526,32.3076,44800.0
2010-03-26 13:20:00,47.0,47.13,47.0,47.1,94600.0,32.3007,32.3901,32.3007,32.3695,94600.0
2010-03-26 13:30:00,47.1,47.11,47.06,47.06,76800.0,32.3695,32.3763,32.342,32.342,76800.0
2010-03-26 13:40:00,47.07,47.11,47.04,47.05,68200.0,32.3488,32.3763,32.3282,32.3351,68200.0
2010-03-26 13:50:00,47.06,47.11,47.05,47.09,43200.0,32.342,32.3763,32.3351,32.3626,43200.0
2010-03-26 14:00:00,47.09,47.14,47.03,47.13,92200.0,32.3626,32.397,32.3214,32.3901,92200.0
2010-03-26 14:10:00,47.13,47.26,47.13,47.21,70800.0,32.3901,32.4794,32.3901,32.4451,70800.0
2010-03-26 14:20:00,47.23,47.36,47.2,47.35,143200.0,32.4588,32.5481,32.4382,32.5413,143200.0
2010-03-26 14:30:00,47.35,47.39,47.3,47.34,67600.0,32.5413,32.5688,32.5069,32.5344,67600.0
2010-03-26 14:40:00,47.34,47.35,47.22,47.26,53000.0,32.5344,32.5413,32.4519,32.4794,53000.0
2010-03-26 14:50:00,47.25,47.28,47.2,47.24,58100.0,32.4726,32.4932,32.4382,32.4657,58100.0
2010-03-26 15:00:00,47.24,47.25,47.14,47.14,68400.0,32.4657,32.4726,32.397,32.397,68400.0
2010-03-26 15:10:00,47.15,47.24,47.13,47.22,49600.0,32.4038,32.4657,32.3901,32.4519,49600.0
2010-03-26 15:20:00,47.22,47.24,47.15,47.22,50700.0,32.4519,32.4657,32.4038,32.4519,50700.0
2010-03-26 15:30:00,47.22,47.26,47.17,47.25,79700.0,32.4519,32.4794,32.4176,32.4726,79700.0
2010-03-26 15:40:00,47.25,47.29,47.18,47.22,142900.0,32.4726,32.5,32.4244,32.4519,142900.0
2010-03-26 15:50:00,47.22,47.28,47.22,47.23,263500.0,32.4519,32.4932,32.4519,32.4588,263500.0
2010-03-29 09:30:00,47.34,47.34,47.02,47.27,127900.0,32.748,32.748,32.5267,32.6996,127900.0
2010-03-29 09:40:00,47.28,47.42,47.2,47.41,51100.0,32.7065,32.8034,32.6512,32.7965,51100.0
2010-03-29 09:50:00,47.41,47.48,47.27,47.27,95700.0,32.7965,32.8449,32.6996,32.6996,95700.0
2010-03-29 10:00:00,47.26,47.3,47.19,47.22,60900.0,32.6927,32.7204,32.6443,32.665,60900.0
2010-03-29 10:10:00,47.22,47.25,47.15,47.17,74400.0,32.665,32.6858,32.6166,32.6304,74400.0
2010-03-29 10:20:00,47.16,47.21,47.12,47.14,61200.0,32.6235,32.6581,32.5958,32.6097,61200.0
2010-03-29 10:30:00,47.15,47.19,47.08,47.12,141400.0,32.6166,32.6443,32.5682,32.5958,141400.0
2010-03-29 10:40:00,47.12,47.21,47.08,47.21,120900.0,32.5958,32.6581,32.5682,32.6581,120900.0
2010-03-29 10:50:00,47.21,47.21,47.1,47.19,68400.0,32.6581,32.6581,32.582,32.6443,68400.0
2010-03-29 11:00:00,47.17,47.24,47.11,47.24,72100.0,32.6304,32.6789,32.5889,32.6789,72100.0
2010-03-29 11:10:00,47.25,47.36,47.25,47.34,40300.0,32.6858,32.7619,32.6858,32.748,40300.0
2010-03-29 11:20:00,47.34,47.45,47.32,47.4,34100.0,32.748,32.8241,32.7342,32.7895,34100.0
2010-03-29 11:30:00,47.41,47.42,47.37,47.39,38300.0,32.7965,32.8034,32.7688,32.7826,38300.0
2010-03-29 11:40:00,47.39,47.44,47.38,47.39,39100.0,32.7826,32.8172,32.7757,32.7826,39100.0
2010-03-29 11:50:00,47.4,47.41,47.31,47.37,133700.0,32.7895,32.7965,32.7273,32.7688,133700.0
2010-03-29 12:00:00,47.36,47.37,47.24,47.3,119200.0,32.7619,32.7688,32.6789,32.7204,119200.0
2010-03-29 12:10:00,47.29,47.32,47.25,47.25,30500.0,32.7134,32.7342,32.6858,32.6858,30500.0
2010-03-29 12:20:00,47.25,47.41,47.25,47.4,36100.0,32.6858,32.7965,32.6858,32.7895,36100.0
2010-03-29 12:30:00,47.39,47.43,47.36,47.39,50400.0,32.7826,32.8103,32.7619,32.7826,50400.0
2010-03-29 12:40:00,47.4,47.44,47.36,47.44,51500.0,32.7895,32.8172,32.7619,32.8172,51500.0
2010-03-29 12:50:00,47.44,47.44,47.37,47.38,32100.0,32.8172,32.8172,32.7688,32.7757,32100.0
2010-03-29 13:00:00,47.37,47.43,47.31,47.35,30400.0,32.7688,32.8103,32.7273,32.755,30400.0
2010-03-29 13:10:00,47.36,47.39,47.33,47.33,24600.0,32.7619,32.7826,32.7411,32.7411,24600.0
2010-03-29 13:20:00,47.34,47.36,47.29,47.35,46500.0,32.748,32.7619,32.7134,32.755,46500.0
2010-03-29 13:30:00,47.35,47.37,47.26,47.32,42600.0,32.755,32.7688,32.6927,32.7342,42600.0
2010-03-29 13:40:00,47.32,47.34,47.27,47.32,43300.0,32.7342,32.748,32.6996,32.7342,43300.0
2010-03-29 13:50:00,47.32,47.35,47.31,47.32,36200.0,32.7342,32.755,32.7273,32.7342,36200.0
2010-03-29 14:00:00,47.33,47.36,47.32,47.33,34500.0,32.7411,32.7619,32.7342,32.7411,34500.0
2010-03-29 14:10:00,47.32,47.39,47.3,47.34,62000.0,32.7342,32.7826,32.7204,32.748,62000.0
2010-03-29 14:20:00,47.34,47.36,47.26,47.36,66500.0,32.748,32.7619,32.6927,32.7619,66500.0
2010-03-29 14:30:00,47.35,47.37,47.28,47.29,62900.0,32.755,32.7688,32.7065,32.7134,62900.0
2010-03-29 14:40:00,47.3,47.31,47.25,47.25,46700.0,32.7204,32.7273,32.6858,32.6858,46700.0
2010-03-29 14:50:00,47.25,47.31,47.23,47.3,40800.0,32.6858,32.7273,32.6719,32.7204,40800.0
2010-03-29 15:00:00,47.31,47.33,47.25,47.25,86200.0,32.7273,32.7411,32.6858,32.6858,86200.0
2010-03-29 15:10:00,47.26,47.27,47.2,47.26,67900.0,32.6927,32.6996,32.6512,32.6927,67900.0
2010-03-29 15:20:00,47.27,47.3,47.25,47.27,35400.0,32.6996,32.7204,32.6858,32.6996,35400.0
2010-03-29 15:30:00,47.27,47.29,47.22,47.28,81800.0,32.6996,32.7134,32.665,32.7065,81800.0
2010-03-29 15:40:00,47.28,47.31,47.26,47.28,154000.0,32.7065,32.7273,32.6927,32.7065,154000.0
2010-03-29 15:50:00,47.28,47.29,47.19,47.22,405300.0,32.7065,32.7134,32.6443,32.665,405300.0
2010-03-30 09:30:00,47.35,47.4,47.17,47.32,82600.0,32.755,32.7895,32.6304,32.7342,82600.0
2010-03-30 09:40:00,47.33,47.44,47.22,47.44,83100.0,32.7411,32.8172,32.665,32.8172,83100.0
2010-03-30 09:50:00,47.43,47.62,47.37,47.59,56400.0,32.8103,32.9417,32.7688,32.921,56400.0
2010-03-30 10:00:00,47.61,47.66,47.52,47.66,79000.0,32.9348,32.9694,32.8726,32.9694,79000.0
2010-03-30 10:10:00,47.66,47.67,47.54,47.54,66700.0,32.9694,32.9763,32.8864,32.8864,66700.0
2010-03-30 10:20:00,47.55,47.57,47.4,47.51,66400.0,32.8933,32.9071,32.7895,32.8656,66400.0
2010-03-30 10:30:00,47.51,47.7,47.49,47.7,94900.0,32.8656,32.9971,32.8518,32.9971,94900.0
2010-03-30 10:40:00,47.7,47.72,47.64,47.66,57600.0,32.9971,33.0109,32.9556,32.9694,57600.0
2010-03-30 10:50:00,47.66,47.66,47.59,47.61,34500.0,32.9694,32.9694,32.921,32.9348,34500.0
2010-03-30 11:00:00,47.62,47.62,47.38,47.43,74500.0,32.9417,32.9417,32.7757,32.8103,74500.0
2010-03-30 11:10:00,47.42,47.44,47.29,47.43,66200.0,32.8034,32.8172,32.7134,32.8103,66200.0
2010-03-30 11:20:00,47.43,47.46,47.32,47.43,75500.0,32.8103,32.831,32.7342,32.8103,75500.0
2010-03-30 11:30:00,47.43,47.47,47.38,47.47,43300.0,32.8103,32.838,32.7757,32.838,43300.0
2010-03-30 11:40:00,47.47,47.56,47.46,47.55,38000.0,32.838,32.9002,32.831,32.8933,38000.0
2010-03-30 11:50:00,47.55,47.58,47.53,47.55,41800.0,32.8933,32.9141,32.8795,32.8933,41800.0
2010-03-30 12:00:00,47.55,47.63,47.54,47.6,43600.0,32.8933,32.9486,32.8864,32.9279,43600.0
2010-03-30 12:10:00,47.6,47.61,47.54,47.55,35900.0,32.9279,32.9348,32.8864,32.8933,35900.0
2010-03-30 12:20:00,47.55,47.69,47.51,47.67,54600.0,32.8933,32.9902,32.8656,32.9763,54600.0
2010-03-30 12:30:00,47.66,47.69,47.65,47.65,27300.0,32.9694,32.9902,32.9625,32.9625,27300.0
2010-03-30 12:40:00,47.65,47.67,47.6,47.61,22500.0,32.9625,32.9763,32.9279,32.9348,22500.0
2010-03-30 12:50:00,47.61,47.65,47.58,47.63,38500.0,32.9348,32.9625,32.9141,32.9486,38500.0
2010-03-30 13:00:00,47.63,47.63,47.53,47.56,31800.0,32.9486,32.9486,32.8795,32.9002,31800.0
2010-03-30 13:10:00,47.58,47.58,47.49,47.51,25600.0,32.9141,32.9141,32.8518,32.8656,25600.0
2010-03-30 13:20:00,47.51,47.53,47.42,47.48,33500.0,32.8656,32.8795,32.8034,32.8449,33500.0
2010-03-30 13:30:00,47.48,47.55,47.46,47.51,39900.0,32.8449,32.8933,32.831,32.8656,39900.0
2010-03-30 13:40:00,47.51,47.52,47.45,47.5,27400.0,32.8656,32.8726,32.8241,32.8587,27400.0
2010-03-30 13:50:00,47.51,47.59,47.49,47.55,27200.0,32.8656,32.921,32.8518,32.8933,27200.0
2010-03-30 14:00:00,47.55,47.56,47.46,47.52,27200.0,32.8933,32.9002,32.831,32.8726,27200.0
2010-03-30 14:10:00,47.52,47.57,47.49,47.53,32000.0,32.8726,32.9071,32.8518,32.8795,32000.0
2010-03-30 14:20:00,47.53,47.56,47.5,47.55,23100.0,32.8795,32.9002,32.8587,32.8933,23100.0
2010-03-30 14:30:00,47.55,47.65,47.54,47.64,29100.0,32.8933,32.9625,32.8864,32.9556,29100.0
2010-03-30 14:40:00,47.65,47.65,47.6,47.63,31900.0,32.9625,32.9625,32.9279,32.9486,31900.0
2010-03-30 14:50:00,47.63,47.71,47.62,47.62,44500.0,32.9486,33.004,32.9417,32.9417,44500.0
2010-03-30 15:00:00,47.62,47.66,47.49,47.5,217300.0,32.9417,32.9694,32.8518,32.8587,217300.0
2010-03-30 15:10:00,47.5,47.55,47.45,47.54,85200.0,32.8587,32.8933,32.8241,32.8864,85200.0
2010-03-30 15:20:00,47.54,47.56,47.5,47.55,63800.0,32.8864,32.9002,32.8587,32.8933,63800.0
2010-03-30 15:30:00,47.54,47.58,47.5,47.5,82900.0,32.8864,32.9141,32.8587,32.8587,82900.0
2010-03-30 15:40:00,47.5,47.57,47.44,47.45,122300.0,32.8587,32.9071,32.8172,32.8241,122300.0
2010-03-30 15:50:00,47.46,47.47,47.41,47.44,229100.0,32.831,32.838,32.7965,32.8172,229100.0
2010-03-31 09:30:00,47.41,47.45,47.2,47.29,198700.0,32.7965,32.8241,32.6512,32.7134,198700.0
2010-03-31 09:40:00,47.29,47.31,47.02,47.02,105400.0,32.7134,32.7273,32.5267,32.5267,105400.0
2010-03-31 09:50:00,47.02,47.15,47.02,47.12,96900.0,32.5267,32.6166,32.5267,32.5958,96900.0
2010-03-31 10:00:00,47.13,47.34,47.13,47.32,69500.0,32.6028,32.748,32.6028,32.7342,69500.0
2010-03-31 10:10:00,47.3,47.3,47.24,47.27,51500.0,32.7204,32.7204,32.6789,32.6996,51500.0
2010-03-31 10:20:00,47.27,47.53,47.26,47.52,96500.0,32.6996,32.8795,32.6927,32.8726,96500.0
2010-03-31 10:30:00,47.52,47.6,47.5,47.57,42900.0,32.8726,32.9279,32.8587,32.9071,42900.0
2010-03-31 10:40:00,47.56,47.56,47.44,47.49,31200.0,32.9002,32.9002,32.8172,32.8518,31200.0
2010-03-31 10:50:00,47.47,47.52,47.46,47.49,36000.0,32.838,32.8726,32.831,32.8518,36000.0
2010-03-31 11:00:00,47.49,47.51,47.38,47.38,45000.0,32.8518,32.8656,32.7757,32.7757,45000.0
2010-03-31 11:10:00,47.37,47.38,47.31,47.34,17100.0,32.7688,32.7757,32.7273,32.748,17100.0
2010-03-31 11:20:00,47.34,47.43,47.29,47.42,25400.0,32.748,32.8103,32.7134,32.8034,25400.0
2010-03-31 11:30:00,47.41,47.52,47.41,47.47,28000.0,32.7965,32.8726,32.7965,32.838,28000.0
2010-03-31 11:40:00,47.47,47.57,47.46,47.57,44600.0,32.838,32.9071,32.831,32.9071,44600.0
2010-03-31 11:50:00,47.58,47.6,47.56,47.59,19100.0,32.9141,32.9279,32.9002,32.921,19100.0
2010-03-31 12:00:00,47.59,47.59,47.54,47.56,31600.0,32.921,32.921,32.8864,32.9002,31600.0
2010-03-31 12:10:00,47.56,47.61,47.52,47.59,31200.0,32.9002,32.9348,32.8726,32.921,31200.0
2010-03-31 12:20:00,47.6,47.67,47.59,47.65,39600.0,32.9279,32.9763,32.921,32.9625,39600.0
2010-03-31 12:30:00,47.64,47.67,47.64,47.67,47300.0,32.9556,32.9763,32.9556,32.9763,47300.0
2010-03-31 12:40:00,47.67,47.71,47.64,47.7,66900.0,32.9763,33.004,32.9556,32.9971,66900.0
2010-03-31 12:50:00,47.7,47.73,47.66,47.72,53700.0,32.9971,33.0178,32.9694,33.0109,53700.0
2010-03-31 13:00:00,47.72,47.74,47.66,47.66,42200.0,33.0109,33.0247,32.9694,32.9694,42200.0
2010-03-31 13:10:00,47.67,47.7,47.66,47.67,20700.0,32.9763,32.9971,32.9694,32.9763,20700.0
2010-03-31 13:20:00,47.68,47.68,47.61,47.65,25900.0,32.9832,32.9832,32.9348,32.9625,25900.0
2010-03-31 13:30:00,47.64,47.66,47.59,47.59,20500.0,32.9556,32.9694,32.921,32.921,20500.0
2010-03-31 13:40:00,47.59,47.65,47.57,47.63,17000.0,32.921,32.9625,32.9071,32.9486,17000.0
2010-03-31 13:50:00,47.64,47.64,47.6,47.6,22200.0,32.9556,32.9556,32.9279,32.9279,22200.0
2010-03-31 14:00:00,47.6,47.65,47.57,47.65,24100.0,32.9279,32.9625,32.9071,32.9625,24100.0
2010-03-31 14:10:00,47.65,47.65,47.59,47.59,19200.0,32.9625,32.9625,32.921,32.921,19200.0
2010-03-31 14:20:00,47.59,47.61,47.56,47.6,18700.0,32.921,32.9348,32.9002,32.9279,18700.0
2010-03-31 14:30:00,47.6,47.61,47.55,47.55,28100.0,32.9279,32.9348,32.8933,32.8933,28100.0
2010-03-31 14:40:00,47.55,47.56,47.47,47.47,48000.0,32.8933,32.9002,32.838,32.838,48000.0
2010-03-31 14:50:00,47.47,47.49,47.43,47.46,47600.0,32.838,32.8518,32.8103,32.831,47600.0
2010-03-31 15:00:00,47.46,47.47,47.41,47.47,35100.0,32.831,32.838,32.7965,32.838,35100.0
2010-03-31 15:10:00,47.46,47.47,47.4,47.44,34100.0,32.831,32.838,32.7895,32.8172,34100.0
2010-03-31 15:20:00,47.44,47.48,47.38,47.47,56600.0,32.8172,32.8449,32.7757,32.838,56600.0
2010-03-31 15:30:00,47.48,47.5,47.41,47.42,87600.0,32.8449,32.8587,32.7965,32.8034,87600.0
2010-03-31 15:40:00,47.42,47.43,47.26,47.26,109600.0,32.8034,32.8103,32.6927,32.6927,109600.0
2010-03-31 15:50:00,47.27,47.38,47.26,47.37,227300.0,32.6996,32.7757,32.6927,32.7688,227300.0
2010-04-01 09:30:00,47.53,48.0,47.45,47.86,158200.0,32.8795,33.2046,32.8241,33.1078,158200.0
2010-04-01 09:40:00,47.86,47.98,47.77,47.79,91900.0,33.1078,33.1908,33.0455,33.0593,91900.0
2010-04-01 09:50:00,47.81,47.82,47.66,47.7,63500.0,33.0732,33.0801,32.9694,32.9971,63500.0
2010-04-01 10:00:00,47.68,47.81,47.66,47.69,53200.0,32.9832,33.0732,32.9694,32.9902,53200.0
2010-04-01 10:10:00,47.7,47.74,47.59,47.64,101800.0,32.9971,33.0247,32.921,32.9556,101800.0
2010-04-01 10:20:00,47.65,47.66,47.61,47.63,73900.0,32.9625,32.9694,32.9348,32.9486,73900.0
2010-04-01 10:30:00,47.63,47.63,47.48,47.53,74900.0,32.9486,32.9486,32.8449,32.8795,74900.0
2010-04-01 10:40:00,47.53,47.54,47.45,47.49,74200.0,32.8795,32.8864,32.8241,32.8518,74200.0
2010-04-01 10:50:00,47.49,47.52,47.34,47.39,98600.0,32.8518,32.8726,32.748,32.7826,98600.0
2010-04-01 11:00:00,47.39,47.48,47.38,47.44,33800.0,32.7826,32.8449,32.7757,32.8172,33800.0
2010-04-01 11:10:00,47.43,47.44,47.24,47.26,80700.0,32.8103,32.8172,32.6789,32.6927,80700.0
2010-04-01 11:20:00,47.27,47.36,47.25,47.33,42600.0,32.6996,32.7619,32.6858,32.7411,42600.0
2010-04-01 11:30:00,47.33,47.33,47.27,47.28,68300.0,32.7411,32.7411,32.6996,32.7065,68300.0
2010-04-01 11:40:00,47.28,47.36,47.28,47.35,152600.0,32.7065,32.7619,32.7065,32.755,152600.0
2010-04-01 11:50:00,47.35,47.38,47.35,47.35,35900.0,32.755,32.7757,32.755,32.755,35900.0
2010-04-01 12:00:00,47.35,47.39,47.35,47.37,31700.0,32.755,32.7826,32.755,32.7688,31700.0
2010-04-01 12:10:00,47.37,47.37,47.35,47.35,27900.0,32.7688,32.7688,32.755,32.755,27900.0
2010-04-01 12:20:00,47.35,47.37,47.31,47.35,63900.0,32.755,32.7688,32.7273,32.755,63900.0
2010-04-01 12:30:00,47.35,47.38,47.33,47.35,33900.0,32.755,32.7757,32.7411,32.755,33900.0
2010-04-01 12:40:00,47.35,47.36,47.32,47.34,33300.0,32.755,32.7619,32.7342,32.748,33300.0
2010-04-01 12:50:00,47.33,47.37,47.32,47.36,46000.0,32.7411,32.7688,32.7342,32.7619,46000.0
2010-04-01 13:00:00,47.37,47.37,47.33,47.37,34100.0,32.7688,32.7688,32.7411,32.7688,34100.0
2010-04-01 13:10:00,47.37,47.4,47.36,47.36,28500.0,32.7688,32.7895,32.7619,32.7619,28500.0
2010-04-01 13:20:00,47.36,47.42,47.35,47.37,52500.0,32.7619,32.8034,32.755,32.7688,52500.0
2010-04-01 13:30:00,47.37,47.39,47.35,47.35,62900.0,32.7688,32.7826,32.755,32.755,62900.0
2010-04-01 13:40:00,47.35,47.35,47.19,47.24,81500.0,32.755,32.755,32.6443,32.6789,81500.0
2010-04-01 13:50:00,47.24,47.34,47.21,47.34,118700.0,32.6789,32.748,32.6581,32.748,118700.0
2010-04-01 14:00:00,47.34,47.37,47.26,47.29,74000.0,32.748,32.7688,32.6927,32.7134,74000.0
2010-04-01 14:10:00,47.28,47.42,47.28,47.4,60400.0,32.7065,32.8034,32.7065,32.7895,60400.0
2010-04-01 14:20:00,47.4,47.42,47.37,47.4,131900.0,32.7895,32.8034,32.7688,32.7895,131900.0
2010-04-01 14:30:00,47.4,47.42,47.21,47.21,90200.0,32.7895,32.8034,32.6581,32.6581,90200.0
2010-04-01 14:40:00,47.21,47.3,47.14,47.3,79500.0,32.6581,32.7204,32.6097,32.7204,79500.0
2010-04-01 14:50:00,47.3,47.39,47.3,47.39,161900.0,32.7204,32.7826,32.7204,32.7826,161900.0
2010-04-01 15:00:00,47.38,47.39,47.32,47.37,76300.0,32.7757,32.7826,32.7342,32.7688,76300.0
2010-04-01 15:10:00,47.36,47.51,47.36,47.51,198200.0,32.7619,32.8656,32.7619,32.8656,198200.0
2010-04-01 15:20:00,47.5,47.62,47.49,47.54,215700.0,32.8587,32.9417,32.8518,32.8864,215700.0
2010-04-01 15:30:00,47.54,47.61,47.49,47.5,148200.0,32.8864,32.9348,32.8518,32.8587,148200.0
2010-04-01 15:40:00,47.49,47.55,47.48,47.53,170100.0,32.8518,32.8933,32.8449,32.8795,170100.0
2010-04-01 15:50:00,47.53,47.7,47.53,47.66,420300.0,32.8795,32.9971,32.8795,32.9694,420300.0
2010-04-05 09:30:00,47.74,48.0,47.45,47.68,131100.0,33.0247,33.2046,32.8241,32.9832,131100.0
2010-04-05 09:40:00,47.67,47.84,47.6,47.74,73400.0,32.9763,33.0939,32.9279,33.0247,73400.0
2010-04-05 09:50:00,47.76,47.86,47.66,47.71,144100.0,33.0386,33.1078,32.9694,33.004,144100.0
2010-04-05 10:00:00,47.71,47.73,47.63,47.66,89800.0,33.004,33.0178,32.9486,32.9694,89800.0
2010-04-05 10:10:00,47.65,47.79,47.65,47.65,44700.0,32.9625,33.0593,32.9625,32.9625,44700.0
2010-04-05 10:20:00,47.65,47.83,47.65,47.79,36100.0,32.9625,33.087,32.9625,33.0593,36100.0
2010-04-05 10:30:00,47.79,47.9,47.72,47.88,52200.0,33.0593,33.1354,33.0109,33.1216,52200.0
2010-04-05 10:40:00,47.88,47.92,47.81,47.89,50200.0,33.1216,33.1493,33.0732,33.1285,50200.0
2010-04-05 10:50:00,47.89,47.93,47.88,47.9,13200.0,33.1285,33.1562,33.1216,33.1354,13200.0
2010-04-05 11:00:00,47.9,47.91,47.86,47.88,31700.0,33.1354,33.1423,33.1078,33.1216,31700.0
2010-04-05 11:10:00,47.89,47.9,47.86,47.86,32200.0,33.1285,33.1354,33.1078,33.1078,32200.0
2010-04-05 11:20:00,47.87,47.94,47.81,47.81,73600.0,33.1147,33.1631,33.0732,33.0732,73600.0
2010-04-05 11:30:00,47.82,47.82,47.73,47.74,76900.0,33.0801,33.0801,33.0178,33.0247,76900.0
2010-04-05 11:40:00,47.73,47.83,47.67,47.79,87500.0,33.0178,33.087,32.9763,33.0593,87500.0
2010-04-05 11:50:00,47.81,47.87,47.8,47.81,60700.0,33.0732,33.1147,33.0662,33.0732,60700.0
2010-04-05 12:00:00,47.81,47.83,47.79,47.81,66700.0,33.0732,33.087,33.0593,33.0732,66700.0
2010-04-05 12:10:00,47.83,47.83,47.78,47.8,23200.0,33.087,33.087,33.0524,33.0662,23200.0
2010-04-05 12:20:00,47.79,47.81,47.79,47.8,32300.0,33.0593,33.0732,33.0593,33.0662,32300.0
2010-04-05 12:30:00,47.8,47.86,47.8,47.82,35700.0,33.0662,33.1078,33.0662,33.0801,35700.0
2010-04-05 12:40:00,47.81,47.84,47.79,47.79,49100.0,33.0732,33.0939,33.0593,33.0593,49100.0
2010-04-05 12:50:00,47.79,47.81,47.76,47.78,66800.0,33.0593,33.0732,33.0386,33.0524,66800.0
2010-04-05 13:00:00,47.79,47.85,47.78,47.81,45100.0,33.0593,33.1008,33.0524,33.0732,45100.0
2010-04-05 13:10:00,47.8,47.83,47.79,47.82,45200.0,33.0662,33.087,33.0593,33.0801,45200.0
2010-04-05 13:20:00,47.82,47.82,47.79,47.8,57500.0,33.0801,33.0801,33.0593,33.0662,57500.0
2010-04-05 13:30:00,47.8,47.83,47.76,47.81,105000.0,33.0662,33.087,33.0386,33.0732,105000.0
2010-04-05 13:40:00,47.81,47.94,47.81,47.86,177700.0,33.0732,33.1631,33.0732,33.1078,177700.0
2010-04-05 13:50:00,47.86,47.94,47.86,47.9,55100.0,33.1078,33.1631,33.1078,33.1354,55100.0
2010-04-05 14:00:00,47.9,47.9,47.84,47.85,29300.0,33.1354,33.1354,33.0939,33.1008,29300.0
2010-04-05 14:10:00,47.85,47.88,47.83,47.87,69700.0,33.1008,33.1216,33.087,33.1147,69700.0
2010-04-05 14:20:00,47.87,47.89,47.85,47.87,64200.0,33.1147,33.1285,33.1008,33.1147,64200.0
2010-04-05 14:30:00,47.87,47.91,47.86,47.9,100500.0,33.1147,33.1423,33.1078,33.1354,100500.0
2010-04-05 14:40:00,47.89,47.95,47.88,47.93,77700.0,33.1285,33.17,33.1216,33.1562,77700.0
2010-04-05 14:50:00,47.93,47.94,47.83,47.85,199300.0,33.1562,33.1631,33.087,33.1008,199300.0
2010-04-05 15:00:00,47.85,47.9,47.8,47.8,108300.0,33.1008,33.1354,33.0662,33.0662,108300.0
2010-04-05 15:10:00,47.8,47.9,47.8,47.88,69500.0,33.0662,33.1354,33.0662,33.1216,69500.0
2010-04-05 15:20:00,47.88,47.91,47.84,47.84,63900.0,33.1216,33.1423,33.0939,33.0939,63900.0
2010-04-05 15:30:00,47.83,47.88,47.82,47.83,135900.0,33.087,33.1216,33.0801,33.087,135900.0
2010-04-05 15:40:00,47.84,47.9,47.81,47.86,161100.0,33.0939,33.1354,33.0732,33.1078,161100.0
2010-04-05 15:50:00,47.86,47.92,47.84,47.9,170700.0,33.1078,33.1493,33.0939,33.1354,170700.0
2010-04-06 09:30:00,47.71,47.71,47.45,47.45,53600.0,33.004,33.004,32.8241,32.8241,53600.0
2010-04-06 09:40:00,47.44,47.62,47.38,47.58,57500.0,32.8172,32.9417,32.7757,32.9141,57500.0
2010-04-06 09:50:00,47.57,47.57,47.47,47.49,48900.0,32.9071,32.9071,32.838,32.8518,48900.0
2010-04-06 10:00:00,47.49,47.6,47.45,47.57,36100.0,32.8518,32.9279,32.8241,32.9071,36100.0
2010-04-06 10:10:00,47.56,47.63,47.53,47.58,35500.0,32.9002,32.9486,32.8795,32.9141,35500.0
2010-04-06 10:20:00,47.58,47.61,47.51,47.6,42900.0,32.9141,32.9348,32.8656,32.9279,42900.0
2010-04-06 10:30:00,47.6,47.65,47.55,47.6,68100.0,32.9279,32.9625,32.8933,32.9279,68100.0
2010-04-06 10:40:00,47.61,47.69,47.6,47.61,30900.0,32.9348,32.9902,32.9279,32.9348,30900.0
2010-04-06 10:50:00,47.61,47.63,47.58,47.62,76000.0,32.9348,32.9486,32.9141,32.9417,76000.0
2010-04-06 11:00:00,47.61,47.65,47.59,47.6,30900.0,32.9348,32.9625,32.921,32.9279,30900.0
2010-04-06 11:10:00,47.61,47.62,47.55,47.55,15700.0,32.9348,32.9417,32.8933,32.8933,15700.0
2010-04-06 11:20:00,47.55,47.6,47.53,47.6,28500.0,32.8933,32.9279,32.8795,32.9279,28500.0
2010-04-06 11:30:00,47.59,47.64,47.53,47.53,24500.0,32.921,32.9556,32.8795,32.8795,24500.0
2010-04-06 11:40:00,47.53,47.59,47.52,47.56,37900.0,32.8795,32.921,32.8726,32.9002,37900.0
2010-04-06 11:50:00,47.57,47.58,47.5,47.51,24800.0,32.9071,32.9141,32.8587,32.8656,24800.0
2010-04-06 12:00:00,47.51,47.55,47.51,47.53,34800.0,32.8656,32.8933,32.8656,32.8795,34800.0
2010-04-06 12:10:00,47.53,47.59,47.5,47.59,100300.0,32.8795,32.921,32.8587,32.921,100300.0
2010-04-06 12:20:00,47.59,47.61,47.54,47.56,30700.0,32.921,32.9348,32.8864,32.9002,30700.0
2010-04-06 12:30:00,47.55,47.56,47.49,47.51,40200.0,32.8933,32.9002,32.8518,32.8656,40200.0
2010-04-06 12:40:00,47.5,47.54,47.5,47.5,36400.0,32.8587,32.8864,32.8587,32.8587,36400.0
2010-04-06 12:50:00,47.51,47.61,47.5,47.57,107500.0,32.8656,32.9348,32.8587,32.9071,107500.0
2010-04-06 13:00:00,47.57,47.65,47.57,47.6,43600.0,32.9071,32.9625,32.9071,32.9279,43600.0
2010-04-06 13:10:00,47.6,47.63,47.58,47.58,15700.0,32.9279,32.9486,32.9141,32.9141,15700.0
2010-04-06 13:20:00,47.58,47.64,47.58,47.63,15100.0,32.9141,32.9556,32.9141,32.9486,15100.0
2010-04-06 13:30:00,47.63,47.65,47.59,47.59,42600.0,32.9486,32.9625,32.921,32.921,42600.0
2010-04-06 13:40:00,47.59,47.61,47.57,47.6,25700.0,32.921,32.9348,32.9071,32.9279,25700.0
2010-04-06 13:50:00,47.59,47.64,47.58,47.59,35200.0,32.921,32.9556,32.9141,32.921,35200.0
2010-04-06 14:00:00,47.6,47.68,47.58,47.68,58600.0,32.9279,32.9832,32.9141,32.9832,58600.0
2010-04-06 14:10:00,47.68,47.76,47.67,47.75,92300.0,32.9832,33.0386,32.9763,33.0317,92300.0
2010-04-06 14:20:00,47.75,47.78,47.72,47.73,40400.0,33.0317,33.0524,33.0109,33.0178,40400.0
2010-04-06 14:30:00,47.72,47.78,47.72,47.75,44300.0,33.0109,33.0524,33.0109,33.0317,44300.0
2010-04-06 14:40:00,47.76,47.78,47.73,47.76,88700.0,33.0386,33.0524,33.0178,33.0386,88700.0
2010-04-06 14:50:00,47.76,47.76,47.7,47.71,71200.0,33.0386,33.0386,32.9971,33.004,71200.0
2010-04-06 15:00:00,47.72,47.75,47.68,47.69,57900.0,33.0109,33.0317,32.9832,32.9902,57900.0
2010-04-06 15:10:00,47.7,47.73,47.69,47.71,57900.0,32.9971,33.0178,32.9902,33.004,57900.0
2010-04-06 15:20:00,47.71,47.72,47.64,47.64,69900.0,33.004,33.0109,32.9556,32.9556,69900.0
2010-04-06 15:30:00,47.64,47.76,47.63,47.74,106200.0,32.9556,33.0386,32.9486,33.0247,106200.0
2010-04-06 15:40:00,47.74,47.77,47.71,47.72,137300.0,33.0247,33.0455,33.004,33.0109,137300.0
2010-04-06 15:50:00,47.72,47.74,47.69,47.7,177800.0,33.0109,33.0247,32.9902,32.9971,177800.0
2010-04-07 09:30:00,47.59,47.59,47.32,47.55,53500.0,32.921,32.921,32.7342,32.8933,53500.0
2010-04-07 09:40:00,47.55,47.65,47.46,47.57,67100.0,32.8933,32.9625,32.831,32.9071,67100.0
2010-04-07 09:50:00,47.57,47.64,47.55,47.59,37500.0,32.9071,32.9556,32.8933,32.921,37500.0
2010-04-07 10:00:00,47.58,47.66,47.55,47.61,37800.0,32.9141,32.9694,32.8933,32.9348,37800.0
2010-04-07 10:10:00,47.61,47.67,47.56,47.58,34100.0,32.9348,32.9763,32.9002,32.9141,34100.0
2010-04-07 10:20:00,47.6,47.61,47.53,47.57,79000.0,32.9279,32.9348,32.8795,32.9071,79000.0
2010-04-07 10:30:00,47.57,47.59,47.48,47.52,183800.0,32.9071,32.921,32.8449,32.8726,183800.0
2010-04-07 10:40:00,47.52,47.54,47.3,47.34,116400.0,32.8726,32.8864,32.7204,32.748,116400.0
2010-04-07 10:50:00,47.34,47.39,47.33,47.36,65600.0,32.748,32.7826,32.7411,32.7619,65600.0
2010-04-07 11:00:00,47.38,47.53,47.31,47.5,86300.0,32.7757,32.8795,32.7273,32.8587,86300.0
2010-04-07 11:10:00,47.5,47.53,47.45,47.5,60000.0,32.8587,32.8795,32.8241,32.8587,60000.0
2010-04-07 11:20:00,47.5,47.53,47.47,47.52,63400.0,32.8587,32.8795,32.838,32.8726,63400.0
2010-04-07 11:30:00,47.52,47.52,47.39,47.39,66400.0,32.8726,32.8726,32.7826,32.7826,66400.0
2010-04-07 11:40:00,47.4,47.48,47.37,47.43,51800.0,32.7895,32.8449,32.7688,32.8103,51800.0
2010-04-07 11:50:00,47.44,47.49,47.41,47.46,77400.0,32.8172,32.8518,32.7965,32.831,77400.0
2010-04-07 12:00:00,47.45,47.55,47.45,47.55,49500.0,32.8241,32.8933,32.8241,32.8933,49500.0
2010-04-07 12:10:00,47.55,47.59,47.5,47.51,76600.0,32.8933,32.921,32.8587,32.8656,76600.0
2010-04-07 12:20:00,47.5,47.51,47.42,47.42,49000.0,32.8587,32.8656,32.8034,32.8034,49000.0
2010-04-07 12:30:00,47.43,47.47,47.39,47.39,70400.0,32.8103,32.838,32.7826,32.7826,70400.0
2010-04-07 12:40:00,47.39,47.43,47.38,47.4,26700.0,32.7826,32.8103,32.7757,32.7895,26700.0
2010-04-07 12:50:00,47.39,47.43,47.38,47.43,28900.0,32.7826,32.8103,32.7757,32.8103,28900.0
2010-04-07 13:00:00,47.44,47.52,47.42,47.48,47100.0,32.8172,32.8726,32.8034,32.8449,47100.0
2010-04-07 13:10:00,47.46,47.51,47.44,47.47,37400.0,32.831,32.8656,32.8172,32.838,37400.0
2010-04-07 13:20:00,47.47,47.52,47.46,47.5,29800.0,32.838,32.8726,32.831,32.8587,29800.0
2010-04-07 13:30:00,47.51,47.57,47.49,47.56,114500.0,32.8656,32.9071,32.8518,32.9002,114500.0
2010-04-07 13:40:00,47.57,47.61,47.46,47.49,57800.0,32.9071,32.9348,32.831,32.8518,57800.0
2010-04-07 13:50:00,47.5,47.57,47.48,47.57,59400.0,32.8587,32.9071,32.8449,32.9071,59400.0
2010-04-07 14:00:00,47.58,47.6,47.54,47.6,49300.0,32.9141,32.9279,32.8864,32.9279,49300.0
2010-04-07 14:10:00,47.6,47.6,47.5,47.53,56900.0,32.9279,32.9279,32.8587,32.8795,56900.0
2010-04-07 14:20:00,47.52,47.52,47.44,47.51,61700.0,32.8726,32.8726,32.8172,32.8656,61700.0
2010-04-07 14:30:00,47.5,47.53,47.45,47.47,245000.0,32.8587,32.8795,32.8241,32.838,245000.0
2010-04-07 14:40:00,47.47,47.47,47.33,47.33,99400.0,32.838,32.838,32.7411,32.7411,99400.0
2010-04-07 14:50:00,47.33,47.38,47.23,47.26,96800.0,32.7411,32.7757,32.6719,32.6927,96800.0
2010-04-07 15:00:00,47.26,47.26,47.03,47.06,317000.0,32.6927,32.6927,32.5336,32.5543,317000.0
2010-04-07 15:10:00,47.06,47.15,47.0,47.12,124400.0,32.5543,32.6166,32.5128,32.5958,124400.0
2010-04-07 15:20:00,47.12,47.13,47.06,47.06,59700.0,32.5958,32.6028,32.5543,32.5543,59700.0
2010-04-07 15:30:00,47.06,47.22,47.06,47.19,108000.0,32.5543,32.665,32.5543,32.6443,108000.0
2010-04-07 15:40:00,47.2,47.22,47.14,47.2,129800.0,32.6512,32.665,32.6097,32.6512,129800.0
2010-04-07 15:50:00,47.2,47.24,47.16,47.21,234200.0,32.6512,32.6789,32.6235,32.6581,234200.0
2010-04-08 09:30:00,47.15,47.27,46.86,46.92,70100.0,32.6166,32.6996,32.416,32.4575,70100.0
2010-04-08 09:40:00,46.91,46.92,46.75,46.77,53600.0,32.4506,32.4575,32.3399,32.3537,53600.0
2010-04-08 09:50:00,46.77,46.92,46.75,46.83,42000.0,32.3537,32.4575,32.3399,32.3952,42000.0
2010-04-08 10:00:00,46.83,46.85,46.67,46.67,82600.0,32.3952,32.4091,32.2846,32.2846,82600.0
2010-04-08 10:10:00,46.68,46.74,46.61,46.7,142600.0,32.2915,32.333,32.2431,32.3053,142600.0
2010-04-08 10:20:00,46.7,46.77,46.64,46.73,105800.0,32.3053,32.3537,32.2638,32.3261,105800.0
2010-04-08 10:30:00,46.72,46.82,46.72,46.77,52100.0,32.3191,32.3883,32.3191,32.3537,52100.0
2010-04-08 10:40:00,46.77,46.83,46.77,46.82,57500.0,32.3537,32.3952,32.3537,32.3883,57500.0
2010-04-08 10:50:00,46.82,46.91,46.81,46.83,47000.0,32.3883,32.4506,32.3814,32.3952,47000.0
2010-04-08 11:00:00,46.84,46.96,46.83,46.91,56500.0,32.4022,32.4852,32.3952,32.4506,56500.0
2010-04-08 11:10:00,46.9,46.9,46.8,46.87,39000.0,32.4437,32.4437,32.3745,32.4229,39000.0
2010-04-08 11:20:00,46.88,46.96,46.83,46.84,26100.0,32.4298,32.4852,32.3952,32.4022,26100.0
2010-04-08 11:30:00,46.83,46.89,46.83,46.86,42700.0,32.3952,32.4367,32.3952,32.416,42700.0
2010-04-08 11:40:00,46.87,46.98,46.87,46.98,67400.0,32.4229,32.499,32.4229,32.499,67400.0
2010-04-08 11:50:00,46.99,46.99,46.89,46.95,31000.0,32.5059,32.5059,32.4367,32.4783,31000.0
2010-04-08 12:00:00,46.95,46.99,46.92,46.95,28000.0,32.4783,32.5059,32.4575,32.4783,28000.0
2010-04-08 12:10:00,46.94,46.94,46.89,46.91,36000.0,32.4713,32.4713,32.4367,32.4506,36000.0
2010-04-08 12:20:00,46.91,46.99,46.91,46.97,60300.0,32.4506,32.5059,32.4506,32.4921,60300.0
2010-04-08 12:30:00,46.98,47.0,46.93,46.95,33600.0,32.499,32.5128,32.4644,32.4783,33600.0
2010-04-08 12:40:00,46.95,47.01,46.92,46.99,37300.0,32.4783,32.5198,32.4575,32.5059,37300.0
2010-04-08 12:50:00,46.99,47.04,46.95,47.04,34500.0,32.5059,32.5405,32.4783,32.5405,34500.0
2010-04-08 13:00:00,47.04,47.12,47.04,47.07,44700.0,32.5405,32.5958,32.5405,32.5613,44700.0
2010-04-08 13:10:00,47.08,47.12,47.05,47.07,35500.0,32.5682,32.5958,32.5474,32.5613,35500.0
2010-04-08 13:20:00,47.06,47.11,47.03,47.05,26600.0,32.5543,32.5889,32.5336,32.5474,26600.0
2010-04-08 13:30:00,47.04,47.13,47.04,47.09,29400.0,32.5405,32.6028,32.5405,32.5751,29400.0
2010-04-08 13:40:00,47.1,47.16,47.09,47.14,23700.0,32.582,32.6235,32.5751,32.6097,23700.0
2010-04-08 13:50:00,47.13,47.15,47.03,47.09,63600.0,32.6028,32.6166,32.5336,32.5751,63600.0
2010-04-08 14:00:00,47.08,47.16,47.08,47.12,32100.0,32.5682,32.6235,32.5682,32.5958,32100.0
2010-04-08 14:10:00,47.11,47.17,47.1,47.14,33400.0,32.5889,32.6304,32.582,32.6097,33400.0
2010-04-08 14:20:00,47.14,47.19,47.12,47.17,28600.0,32.6097,32.6443,32.5958,32.6304,28600.0
2010-04-08 14:30:00,47.17,47.19,47.13,47.17,37000.0,32.6304,32.6443,32.6028,32.6304,37000.0
2010-04-08 14:40:00,47.17,47.24,47.14,47.24,44700.0,32.6304,32.6789,32.6097,32.6789,44700.0
2010-04-08 14:50:00,47.23,47.24,47.16,47.17,26600.0,32.6719,32.6789,32.6235,32.6304,26600.0
2010-04-08 15:00:00,47.17,47.21,47.16,47.18,40800.0,32.6304,32.6581,32.6235,32.6374,40800.0
2010-04-08 15:10:00,47.18,47.2,47.13,47.19,49500.0,32.6374,32.6512,32.6028,32.6443,49500.0
2010-04-08 15:20:00,47.19,47.22,47.13,47.16,56000.0,32.6443,32.665,32.6028,32.6235,56000.0
2010-04-08 15:30:00,47.16,47.26,47.15,47.25,98800.0,32.6235,32.6927,32.6166,32.6858,98800.0
2010-04-08 15:40:00,47.25,47.26,47.19,47.21,137300.0,32.6858,32.6927,32.6443,32.6581,137300.0
2010-04-08 15:50:00,47.21,47.24,47.2,47.22,115900.0,32.6581,32.6789,32.6512,32.665,115900.0
2010-04-09 09:30:00,47.22,47.31,47.18,47.3,45700.0,32.665,32.7273,32.6374,32.7204,45700.0
2010-04-09 09:40:00,47.31,47.37,47.29,47.31,36100.0,32.7273,32.7688,32.7134,32.7273,36100.0
2010-04-09 09:50:00,47.32,47.53,47.29,47.52,46300.0,32.7342,32.8795,32.7134,32.8726,46300.0
2010-04-09 10:00:00,47.53,47.6,47.47,47.47,52400.0,32.8795,32.9279,32.838,32.838,52400.0
2010-04-09 10:10:00,47.47,47.52,47.42,47.48,85000.0,32.838,32.8726,32.8034,32.8449,85000.0
2010-04-09 10:20:00,47.48,47.57,47.39,47.44,76600.0,32.8449,32.9071,32.7826,32.8172,76600.0
2010-04-09 10:30:00,47.44,47.6,47.39,47.6,71100.0,32.8172,32.9279,32.7826,32.9279,71100.0
2010-04-09 10:40:00,47.61,47.65,47.53,47.61,50800.0,32.9348,32.9625,32.8795,32.9348,50800.0
2010-04-09 10:50:00,47.6,47.64,47.56,47.61,46600.0,32.9279,32.9556,32.9002,32.9348,46600.0
2010-04-09 11:00:00,47.59,47.66,47.58,47.62,48900.0,32.921,32.9694,32.9141,32.9417,48900.0
2010-04-09 11:10:00,47.62,47.68,47.61,47.66,19300.0,32.9417,32.9832,32.9348,32.9694,19300.0
2010-04-09 11:20:00,47.65,47.69,47.61,47.65,28600.0,32.9625,32.9902,32.9348,32.9625,28600.0
2010-04-09 11:30:00,47.64,47.67,47.6,47.66,31100.0,32.9556,32.9763,32.9279,32.9694,31100.0
2010-04-09 11:40:00,47.67,47.74,47.66,47.7,49200.0,32.9763,33.0247,32.9694,32.9971,49200.0
2010-04-09 11:50:00,47.71,47.76,47.7,47.72,67200.0,33.004,33.0386,32.9971,33.0109,67200.0
2010-04-09 12:00:00,47.72,47.72,47.69,47.7,15200.0,33.0109,33.0109,32.9902,32.9971,15200.0
2010-04-09 12:10:00,47.7,47.75,47.7,47.71,40100.0,32.9971,33.0317,32.9971,33.004,40100.0
2010-04-09 12:20:00,47.71,47.72,47.63,47.63,36500.0,33.004,33.0109,32.9486,32.9486,36500.0
2010-04-09 12:30:00,47.64,47.67,47.62,47.67,24500.0,32.9556,32.9763,32.9417,32.9763,24500.0
2010-04-09 12:40:00,47.66,47.67,47.63,47.66,24300.0,32.9694,32.9763,32.9486,32.9694,24300.0
2010-04-09 12:50:00,47.66,47.69,47.64,47.65,27800.0,32.9694,32.9902,32.9556,32.9625,27800.0
2010-04-09 13:00:00,47.65,47.66,47.59,47.63,45300.0,32.9625,32.9694,32.921,32.9486,45300.0
2010-04-09 13:10:00,47.63,47.63,47.57,47.6,53200.0,32.9486,32.9486,32.9071,32.9279,53200.0
2010-04-09 13:20:00,47.6,47.61,47.56,47.58,36400.0,32.9279,32.9348,32.9002,32.9141,36400.0
2010-04-09 13:30:00,47.59,47.62,47.57,47.59,43100.0,32.921,32.9417,32.9071,32.921,43100.0
2010-04-09 13:40:00,47.59,47.62,47.58,47.59,28300.0,32.921,32.9417,32.9141,32.921,28300.0
2010-04-09 13:50:00,47.59,47.59,47.5,47.51,56500.0,32.921,32.921,32.8587,32.8656,56500.0
2010-04-09 14:00:00,47.51,47.57,47.47,47.55,48800.0,32.8656,32.9071,32.838,32.8933,48800.0
2010-04-09 14:10:00,47.56,47.6,47.54,47.58,41400.0,32.9002,32.9279,32.8864,32.9141,41400.0
2010-04-09 14:20:00,47.58,47.6,47.57,47.57,29200.0,32.9141,32.9279,32.9071,32.9071,29200.0
2010-04-09 14:30:00,47.57,47.65,47.57,47.59,80200.0,32.9071,32.9625,32.9071,32.921,80200.0
2010-04-09 14:40:00,47.59,47.66,47.58,47.66,51500.0,32.921,32.9694,32.9141,32.9694,51500.0
2010-04-09 14:50:00,47.66,47.67,47.63,47.65,64700.0,32.9694,32.9763,32.9486,32.9625,64700.0
2010-04-09 15:00:00,47.65,47.68,47.59,47.6,58500.0,32.9625,32.9832,32.921,32.9279,58500.0
2010-04-09 15:10:00,47.6,47.63,47.57,47.59,62500.0,32.9279,32.9486,32.9071,32.921,62500.0
2010-04-09 15:20:00,47.6,47.63,47.57,47.63,56400.0,32.9279,32.9486,32.9071,32.9486,56400.0
2010-04-09 15:30:00,47.63,47.66,47.62,47.66,58000.0,32.9486,32.9694,32.9417,32.9694,58000.0
2010-04-09 15:40:00,47.65,47.71,47.61,47.71,155100.0,32.9625,33.004,32.9348,33.004,155100.0
2010-04-09 15:50:00,47.7,47.76,47.7,47.76,182500.0,32.9971,33.0386,32.9971,33.0386,182500.0
2010-04-12 09:30:00,47.74,47.85,47.53,47.56,109400.0,33.0247,33.1008,32.8795,32.9002,109400.0
2010-04-12 09:40:00,47.56,47.61,47.5,47.5,27700.0,32.9002,32.9348,32.8587,32.8587,27700.0
2010-04-12 09:50:00,47.5,47.56,47.41,47.42,84800.0,32.8587,32.9002,32.7965,32.8034,84800.0
2010-04-12 10:00:00,47.4,47.59,47.36,47.58,160800.0,32.7895,32.921,32.7619,32.9141,160800.0
2010-04-12 10:10:00,47.58,47.67,47.58,47.58,52500.0,32.9141,32.9763,32.9141,32.9141,52500.0
2010-04-12 10:20:00,47.59,47.63,47.48,47.63,101400.0,32.921,32.9486,32.8449,32.9486,101400.0
2010-04-12 10:30:00,47.63,47.7,47.62,47.62,86900.0,32.9486,32.9971,32.9417,32.9417,86900.0
2010-04-12 10:40:00,47.62,47.7,47.62,47.65,57600.0,32.9417,32.9971,32.9417,32.9625,57600.0
2010-04-12 10:50:00,47.63,47.65,47.58,47.62,30600.0,32.9486,32.9625,32.9141,32.9417,30600.0
2010-04-12 11:00:00,47.63,47.65,47.6,47.62,25500.0,32.9486,32.9625,32.9279,32.9417,25500.0
2010-04-12 11:10:00,47.62,47.67,47.51,47.53,38500.0,32.9417,32.9763,32.8656,32.8795,38500.0
2010-04-12 11:20:00,47.53,47.59,47.48,47.57,37300.0,32.8795,32.921,32.8449,32.9071,37300.0
2010-04-12 11:30:00,47.56,47.65,47.54,47.63,36300.0,32.9002,32.9625,32.8864,32.9486,36300.0
2010-04-12 11:40:00,47.64,47.66,47.56,47.57,42000.0,32.9556,32.9694,32.9002,32.9071,42000.0
2010-04-12 11:50:00,47.56,47.57,47.49,47.52,29200.0,32.9002,32.9071,32.8518,32.8726,29200.0
2010-04-12 12:00:00,47.53,47.54,47.51,47.53,27500.0,32.8795,32.8864,32.8656,32.8795,27500.0
2010-04-12 12:10:00,47.53,47.56,47.49,47.54,32500.0,32.8795,32.9002,32.8518,32.8864,32500.0
2010-04-12 12:20:00,47.54,47.59,47.5,47.58,61200.0,32.8864,32.921,32.8587,32.9141,61200.0
2010-04-12 12:30:00,47.58,47.59,47.55,47.57,27900.0,32.9141,32.921,32.8933,32.9071,27900.0
2010-04-12 12:40:00,47.57,47.66,47.57,47.63,37600.0,32.9071,32.9694,32.9071,32.9486,37600.0
2010-04-12 12:50:00,47.63,47.65,47.61,47.63,41600.0,32.9486,32.9625,32.9348,32.9486,41600.0
2010-04-12 13:00:00,47.63,47.7,47.62,47.64,77100.0,32.9486,32.9971,32.9417,32.9556,77100.0
2010-04-12 13:10:00,47.65,47.72,47.64,47.7,36800.0,32.9625,33.0109,32.9556,32.9971,36800.0
2010-04-12 13:20:00,47.71,47.71,47.64,47.67,38800.0,33.004,33.004,32.9556,32.9763,38800.0
2010-04-12 13:30:00,47.68,47.74,47.67,47.74,35400.0,32.9832,33.0247,32.9763,33.0247,35400.0
2010-04-12 13:40:00,47.74,47.76,47.71,47.75,38600.0,33.0247,33.0386,33.004,33.0317,38600.0
2010-04-12 13:50:00,47.76,47.79,47.7,47.71,60900.0,33.0386,33.0593,32.9971,33.004,60900.0
2010-04-12 14:00:00,47.71,47.76,47.69,47.72,46000.0,33.004,33.0386,32.9902,33.0109,46000.0
2010-04-12 14:10:00,47.73,47.79,47.71,47.77,64700.0,33.0178,33.0593,33.004,33.0455,64700.0
2010-04-12 14:20:00,47.77,47.85,47.76,47.84,81000.0,33.0455,33.1008,33.0386,33.0939,81000.0
2010-04-12 14:30:00,47.85,47.86,47.78,47.8,65900.0,33.1008,33.1078,33.0524,33.0662,65900.0
2010-04-12 14:40:00,47.81,47.81,47.73,47.8,68400.0,33.0732,33.0732,33.0178,33.0662,68400.0
2010-04-12 14:50:00,47.79,47.9,47.79,47.87,83400.0,33.0593,33.1354,33.0593,33.1147,83400.0
2010-04-12 15:00:00,47.87,47.9,47.84,47.9,95900.0,33.1147,33.1354,33.0939,33.1354,95900.0
2010-04-12 15:10:00,47.9,47.91,47.87,47.91,95600.0,33.1354,33.1423,33.1147,33.1423,95600.0
2010-04-12 15:20:00,47.9,47.92,47.8,47.89,149100.0,33.1354,33.1493,33.0662,33.1285,149100.0
2010-04-12 15:30:00,47.9,47.92,47.89,47.92,125100.0,33.1354,33.1493,33.1285,33.1493,125100.0
2010-04-12 15:40:00,47.92,47.93,47.84,47.87,202700.0,33.1493,33.1562,33.0939,33.1147,202700.0
2010-04-12 15:50:00,47.9,47.97,47.87,47.95,381400.0,33.1354,33.1838,33.1147,33.17,381400.0
2010-04-13 09:30:00,47.78,47.82,47.5,47.74,115900.0,33.0524,33.0801,32.8587,33.0247,115900.0
2010-04-13 09:40:00,47.75,48.0,47.72,48.0,108100.0,33.0317,33.2046,33.0109,33.2046,108100.0
2010-04-13 09:50:00,47.98,48.08,47.8,47.8,123300.0,33.1908,33.2599,33.0662,33.0662,123300.0
2010-04-13 10:00:00,47.76,47.84,47.73,47.73,31700.0,33.0386,33.0939,33.0178,33.0178,31700.0
2010-04-13 10:10:00,47.73,47.86,47.72,47.72,30900.0,33.0178,33.1078,33.0109,33.0109,30900.0
2010-04-13 10:20:00,47.72,47.72,47.54,47.56,48000.0,33.0109,33.0109,32.8864,32.9002,48000.0
2010-04-13 10:30:00,47.56,47.68,47.56,47.68,86200.0,32.9002,32.9832,32.9002,32.9832,86200.0
2010-04-13 10:40:00,47.68,47.74,47.64,47.68,55900.0,32.9832,33.0247,32.9556,32.9832,55900.0
2010-04-13 10:50:00,47.69,47.79,47.65,47.74,31200.0,32.9902,33.0593,32.9625,33.0247,31200.0
2010-04-13 11:00:00,47.75,47.82,47.71,47.74,30900.0,33.0317,33.0801,33.004,33.0247,30900.0
2010-04-13 11:10:00,47.72,47.81,47.69,47.8,30500.0,33.0109,33.0732,32.9902,33.0662,30500.0
2010-04-13 11:20:00,47.79,47.86,47.77,47.85,45700.0,33.0593,33.1078,33.0455,33.1008,45700.0
2010-04-13 11:30:00,47.85,47.9,47.8,47.81,42800.0,33.1008,33.1354,33.0662,33.0732,42800.0
2010-04-13 11:40:00,47.82,47.86,47.79,47.8,77300.0,33.0801,33.1078,33.0593,33.0662,77300.0
2010-04-13 11:50:00,47.79,47.83,47.77,47.82,32100.0,33.0593,33.087,33.0455,33.0801,32100.0
2010-04-13 12:00:00,47.83,47.84,47.78,47.84,62500.0,33.087,33.0939,33.0524,33.0939,62500.0
2010-04-13 12:10:00,47.83,47.86,47.77,47.85,82800.0,33.087,33.1078,33.0455,33.1008,82800.0
2010-04-13 12:20:00,47.86,47.88,47.81,47.86,36600.0,33.1078,33.1216,33.0732,33.1078,36600.0
2010-04-13 12:30:00,47.86,47.89,47.83,47.85,51900.0,33.1078,33.1285,33.087,33.1008,51900.0
2010-04-13 12:40:00,47.84,47.87,47.79,47.8,21700.0,33.0939,33.1147,33.0593,33.0662,21700.0
2010-04-13 12:50:00,47.81,47.82,47.77,47.78,40300.0,33.0732,33.0801,33.0455,33.0524,40300.0
2010-04-13 13:00:00,47.78,47.84,47.78,47.81,21500.0,33.0524,33.0939,33.0524,33.0732,21500.0
2010-04-13 13:10:00,47.81,47.83,47.8,47.8,35000.0,33.0732,33.087,33.0662,33.0662,35000.0
2010-04-13 13:20:00,47.8,47.82,47.79,47.8,38000.0,33.0662,33.0801,33.0593,33.0662,38000.0
2010-04-13 13:30:00,47.8,47.82,47.77,47.82,19900.0,33.0662,33.0801,33.0455,33.0801,19900.0
2010-04-13 13:40:00,47.81,47.87,47.81,47.85,68800.0,33.0732,33.1147,33.0732,33.1008,68800.0
2010-04-13 13:50:00,47.85,47.89,47.83,47.88,50700.0,33.1008,33.1285,33.087,33.1216,50700.0
2010-04-13 14:00:00,47.88,47.91,47.86,47.88,25500.0,33.1216,33.1423,33.1078,33.1216,25500.0
2010-04-13 14:10:00,47.87,47.88,47.84,47.86,23300.0,33.1147,33.1216,33.0939,33.1078,23300.0
2010-04-13 14:20:00,47.86,47.92,47.82,47.82,48800.0,33.1078,33.1493,33.0801,33.0801,48800.0
2010-04-13 14:30:00,47.82,47.87,47.8,47.86,55300.0,33.0801,33.1147,33.0662,33.1078,55300.0
2010-04-13 14:40:00,47.86,47.91,47.86,47.91,40400.0,33.1078,33.1423,33.1078,33.1423,40400.0
2010-04-13 14:50:00,47.91,47.95,47.86,47.88,43400.0,33.1423,33.17,33.1078,33.1216,43400.0
2010-04-13 15:00:00,47.88,47.91,47.87,47.89,83800.0,33.1216,33.1423,33.1147,33.1285,83800.0
2010-04-13 15:10:00,47.89,47.89,47.8,47.87,290700.0,33.1285,33.1285,33.0662,33.1147,290700.0
2010-04-13 15:20:00,47.87,47.93,47.82,47.9,181200.0,33.1147,33.1562,33.0801,33.1354,181200.0
2010-04-13 15:30:00,47.91,47.93,47.89,47.9,139400.0,33.1423,33.1562,33.1285,33.1354,139400.0
2010-04-13 15:40:00,47.9,47.92,47.89,47.9,210200.0,33.1354,33.1493,33.1285,33.1354,210200.0
2010-04-13 15:50:00,47.89,47.91,47.87,47.89,323600.0,33.1285,33.1423,33.1147,33.1285,323600.0
2010-04-14 09:30:00,48.08,48.08,47.85,48.0,165300.0,33.2599,33.2599,33.1008,33.2046,165300.0
2010-04-14 09:40:00,47.98,48.05,47.93,47.96,192200.0,33.1908,33.2392,33.1562,33.1769,192200.0
2010-04-14 09:50:00,47.96,47.98,47.84,47.86,103300.0,33.1769,33.1908,33.0939,33.1078,103300.0
2010-04-14 10:00:00,47.87,48.0,47.84,47.98,112500.0,33.1147,33.2046,33.0939,33.1908,112500.0
2010-04-14 10:10:00,47.98,48.0,47.78,47.88,140500.0,33.1908,33.2046,33.0524,33.1216,140500.0
2010-04-14 10:20:00,47.88,47.99,47.86,47.96,57800.0,33.1216,33.1977,33.1078,33.1769,57800.0
2010-04-14 10:30:00,47.96,48.01,47.79,47.89,359800.0,33.1769,33.2115,33.0593,33.1285,359800.0
2010-04-14 10:40:00,47.9,48.07,47.87,48.07,86600.0,33.1354,33.253,33.1147,33.253,86600.0
2010-04-14 10:50:00,48.08,48.13,48.05,48.08,53600.0,33.2599,33.2945,33.2392,33.2599,53600.0
2010-04-14 11:00:00,48.08,48.11,48.01,48.04,37300.0,33.2599,33.2807,33.2115,33.2323,37300.0
2010-04-14 11:10:00,48.03,48.06,48.01,48.06,36200.0,33.2254,33.2461,33.2115,33.2461,36200.0
2010-04-14 11:20:00,48.06,48.12,48.04,48.12,51400.0,33.2461,33.2876,33.2323,33.2876,51400.0
2010-04-14 11:30:00,48.1,48.11,47.99,48.01,59900.0,33.2738,33.2807,33.1977,33.2115,59900.0
2010-04-14 11:40:00,48.01,48.02,47.95,47.95,34300.0,33.2115,33.2184,33.17,33.17,34300.0
2010-04-14 11:50:00,47.95,47.98,47.93,47.94,65900.0,33.17,33.1908,33.1562,33.1631,65900.0
2010-04-14 12:00:00,47.95,48.0,47.93,48.0,59400.0,33.17,33.2046,33.1562,33.2046,59400.0
2010-04-14 12:10:00,47.99,48.0,47.98,48.0,39200.0,33.1977,33.2046,33.1908,33.2046,39200.0
2010-04-14 12:20:00,47.99,48.0,47.95,48.0,64700.0,33.1977,33.2046,33.17,33.2046,64700.0
2010-04-14 12:30:00,48.0,48.06,47.97,48.02,63700.0,33.2046,33.2461,33.1838,33.2184,63700.0
2010-04-14 12:40:00,48.02,48.06,48.0,48.03,65500.0,33.2184,33.2461,33.2046,33.2254,65500.0
2010-04-14 12:50:00,48.04,48.04,48.0,48.01,22800.0,33.2323,33.2323,33.2046,33.2115,22800.0
2010-04-14 13:00:00,48.01,48.02,48.0,48.0,40700.0,33.2115,33.2184,33.2046,33.2046,40700.0
2010-04-14 13:10:00,48.01,48.08,48.01,48.08,45400.0,33.2115,33.2599,33.2115,33.2599,45400.0
2010-04-14 13:20:00,48.07,48.17,48.07,48.17,92900.0,33.253,33.3222,33.253,33.3222,92900.0
2010-04-14 13:30:00,48.17,48.24,48.15,48.17,90600.0,33.3222,33.3706,33.3084,33.3222,90600.0
2010-04-14 13:40:00,48.18,48.19,48.12,48.16,57300.0,33.3291,33.336,33.2876,33.3153,57300.0
2010-04-14 13:50:00,48.17,48.2,48.16,48.18,54600.0,33.3222,33.343,33.3153,33.3291,54600.0
2010-04-14 14:00:00,48.18,48.23,48.17,48.22,91600.0,33.3291,33.3637,33.3222,33.3568,91600.0
2010-04-14 14:10:00,48.21,48.27,48.15,48.16,105000.0,33.3499,33.3914,33.3084,33.3153,105000.0
2010-04-14 14:20:00,48.15,48.23,48.15,48.22,102300.0,33.3084,33.3637,33.3084,33.3568,102300.0
2010-04-14 14:30:00,48.23,48.29,48.21,48.24,117100.0,33.3637,33.4052,33.3499,33.3706,117100.0
2010-04-14 14:40:00,48.25,48.25,48.19,48.19,71500.0,33.3775,33.3775,33.336,33.336,71500.0
2010-04-14 14:50:00,48.2,48.25,48.16,48.23,132900.0,33.343,33.3775,33.3153,33.3637,132900.0
2010-04-14 15:00:00,48.24,48.29,48.24,48.28,218600.0,33.3706,33.4052,33.3706,33.3983,218600.0
2010-04-14 15:10:00,48.29,48.31,48.25,48.26,195800.0,33.4052,33.419,33.3775,33.3845,195800.0
2010-04-14 15:20:00,48.26,48.26,48.2,48.22,192200.0,33.3845,33.3845,33.343,33.3568,192200.0
2010-04-14 15:30:00,48.22,48.36,48.19,48.35,399500.0,33.3568,33.4536,33.336,33.4467,399500.0
2010-04-14 15:40:00,48.35,48.39,48.32,48.38,257200.0,33.4467,33.4744,33.426,33.4675,257200.0
2010-04-14 15:50:00,48.38,48.43,48.33,48.37,585200.0,33.4675,33.5021,33.4329,33.4606,585200.0
2010-04-15 09:30:00,48.91,49.24,48.66,48.96,325400.0,33.8341,34.0624,33.6612,33.8687,325400.0
2010-04-15 09:40:00,48.97,49.09,48.91,49.09,339700.0,33.8756,33.9586,33.8341,33.9586,339700.0
2010-04-15 09:50:00,49.08,49.13,49.05,49.08,383600.0,33.9517,33.9863,33.931,33.9517,383600.0
2010-04-15 10:00:00,49.09,49.13,48.98,49.13,299900.0,33.9586,33.9863,33.8825,33.9863,299900.0
2010-04-15 10:10:00,49.13,49.17,49.03,49.12,440500.0,33.9863,34.014,33.9171,33.9794,440500.0
2010-04-15 10:20:00,49.12,49.12,49.06,49.12,167000.0,33.9794,33.9794,33.9379,33.9794,167000.0
2010-04-15 10:30:00,49.11,49.24,49.06,49.21,251800.0,33.9725,34.0624,33.9379,34.0416,251800.0
2010-04-15 10:40:00,49.21,49.33,49.2,49.3,295900.0,34.0416,34.1246,34.0347,34.1039,295900.0
2010-04-15 10:50:00,49.3,49.34,49.16,49.22,295200.0,34.1039,34.1316,34.007,34.0486,295200.0
2010-04-15 11:00:00,49.22,49.33,49.2,49.28,191100.0,34.0486,34.1246,34.0347,34.0901,191100.0
2010-04-15 11:10:00,49.28,49.28,49.18,49.21,128600.0,34.0901,34.0901,34.0209,34.0416,128600.0
2010-04-15 11:20:00,49.2,49.4,49.16,49.39,206900.0,34.0347,34.1731,34.007,34.1662,206900.0
2010-04-15 11:30:00,49.39,49.44,49.14,49.18,181700.0,34.1662,34.2007,33.9932,34.0209,181700.0
2010-04-15 11:40:00,49.18,49.24,49.15,49.2,105100.0,34.0209,34.0624,34.0001,34.0347,105100.0
2010-04-15 11:50:00,49.2,49.22,49.17,49.21,91300.0,34.0347,34.0486,34.014,34.0416,91300.0
2010-04-15 12:00:00,49.2,49.22,49.16,49.2,126700.0,34.0347,34.0486,34.007,34.0347,126700.0
2010-04-15 12:10:00,49.2,49.32,49.15,49.28,101600.0,34.0347,34.1177,34.0001,34.0901,101600.0
2010-04-15 12:20:00,49.28,49.36,49.28,49.32,74300.0,34.0901,34.1454,34.0901,34.1177,74300.0
2010-04-15 12:30:00,49.32,49.4,49.32,49.38,57600.0,34.1177,34.1731,34.1177,34.1592,57600.0
2010-04-15 12:40:00,49.38,49.46,49.37,49.43,88600.0,34.1592,34.2146,34.1523,34.1938,88600.0
2010-04-15 12:50:00,49.43,49.5,49.4,49.48,74900.0,34.1938,34.2422,34.1731,34.2284,74900.0
2010-04-15 13:00:00,49.48,49.58,49.47,49.53,166800.0,34.2284,34.2976,34.2215,34.263,166800.0
2010-04-15 13:10:00,49.53,49.63,49.49,49.57,189300.0,34.263,34.3322,34.2353,34.2907,189300.0
2010-04-15 13:20:00,49.56,49.59,49.52,49.54,85200.0,34.2838,34.3045,34.2561,34.2699,85200.0
2010-04-15 13:30:00,49.54,49.57,49.51,49.53,102500.0,34.2699,34.2907,34.2492,34.263,102500.0
2010-04-15 13:40:00,49.53,49.59,49.53,49.53,89100.0,34.263,34.3045,34.263,34.263,89100.0
2010-04-15 13:50:00,49.53,49.55,49.44,49.48,98000.0,34.263,34.2768,34.2007,34.2284,98000.0
2010-04-15 14:00:00,49.47,49.53,49.46,49.51,93900.0,34.2215,34.263,34.2146,34.2492,93900.0
2010-04-15 14:10:00,49.51,49.51,49.46,49.48,61000.0,34.2492,34.2492,34.2146,34.2284,61000.0
2010-04-15 14:20:00,49.48,49.55,49.48,49.54,106200.0,34.2284,34.2768,34.2284,34.2699,106200.0
2010-04-15 14:30:00,49.55,49.62,49.54,49.6,119700.0,34.2768,34.3253,34.2699,34.3114,119700.0
2010-04-15 14:40:00,49.6,49.67,49.59,49.6,108500.0,34.3114,34.3598,34.3045,34.3114,108500.0
2010-04-15 14:50:00,49.6,49.69,49.58,49.69,111600.0,34.3114,34.3737,34.2976,34.3737,111600.0
2010-04-15 15:00:00,49.69,49.69,49.58,49.6,179000.0,34.3737,34.3737,34.2976,34.3114,179000.0
2010-04-15 15:10:00,49.6,49.65,49.53,49.55,134400.0,34.3114,34.346,34.263,34.2768,134400.0
2010-04-15 15:20:00,49.55,49.56,49.48,49.5,137900.0,34.2768,34.2838,34.2284,34.2422,137900.0
2010-04-15 15:30:00,49.51,49.53,49.44,49.45,238200.0,34.2492,34.263,34.2007,34.2077,238200.0
2010-04-15 15:40:00,49.45,49.55,49.44,49.53,235300.0,34.2077,34.2768,34.2007,34.263,235300.0
2010-04-15 15:50:00,49.53,49.59,49.48,49.56,380900.0,34.263,34.3045,34.2284,34.2838,380900.0
2010-04-16 09:30:00,49.38,49.58,49.26,49.49,282300.0,34.1592,34.2976,34.0762,34.2353,282300.0
2010-04-16 09:40:00,49.5,49.51,49.3,49.32,75800.0,34.2422,34.2492,34.1039,34.1177,75800.0
2010-04-16 09:50:00,49.31,49.34,49.2,49.31,107700.0,34.1108,34.1316,34.0347,34.1108,107700.0
2010-04-16 10:00:00,49.31,49.35,49.26,49.27,80000.0,34.1108,34.1385,34.0762,34.0831,80000.0
2010-04-16 10:10:00,49.26,49.32,49.15,49.31,107000.0,34.0762,34.1177,34.0001,34.1108,107000.0
2010-04-16 10:20:00,49.31,49.41,49.3,49.31,74200.0,34.1108,34.18,34.1039,34.1108,74200.0
2010-04-16 10:30:00,49.31,49.42,49.12,49.21,122000.0,34.1108,34.1869,33.9794,34.0416,122000.0
2010-04-16 10:40:00,49.21,49.4,49.18,49.19,52400.0,34.0416,34.1731,34.0209,34.0278,52400.0
2010-04-16 10:50:00,49.21,49.25,49.04,49.24,104700.0,34.0416,34.0693,33.924,34.0624,104700.0
2010-04-16 11:00:00,49.22,49.38,49.16,49.19,114600.0,34.0486,34.1592,34.007,34.0278,114600.0
2010-04-16 11:10:00,49.2,49.2,48.87,48.92,93300.0,34.0347,34.0347,33.8064,33.841,93300.0
2010-04-16 11:20:00,48.93,49.22,48.92,49.08,96000.0,33.8479,34.0486,33.841,33.9517,96000.0
2010-04-16 11:30:00,49.07,49.1,48.98,48.98,95700.0,33.9448,33.9655,33.8825,33.8825,95700.0
2010-04-16 11:40:00,48.98,49.05,48.85,48.9,66000.0,33.8825,33.931,33.7926,33.8272,66000.0
2010-04-16 11:50:00,48.9,48.93,48.75,48.79,71100.0,33.8272,33.8479,33.7234,33.7511,71100.0
2010-04-16 12:00:00,48.78,48.79,48.65,48.75,89600.0,33.7442,33.7511,33.6542,33.7234,89600.0
2010-04-16 12:10:00,48.76,48.82,48.65,48.65,56700.0,33.7303,33.7718,33.6542,33.6542,56700.0
2010-04-16 12:20:00,48.65,48.8,48.65,48.72,44800.0,33.6542,33.758,33.6542,33.7027,44800.0
2010-04-16 12:30:00,48.73,48.73,48.53,48.58,74500.0,33.7096,33.7096,33.5712,33.6058,74500.0
2010-04-16 12:40:00,48.58,48.73,48.57,48.67,45900.0,33.6058,33.7096,33.5989,33.6681,45900.0
2010-04-16 12:50:00,48.66,48.81,48.64,48.76,77200.0,33.6612,33.7649,33.6473,33.7303,77200.0
2010-04-16 13:00:00,48.77,48.82,48.71,48.78,55800.0,33.7373,33.7718,33.6958,33.7442,55800.0
2010-04-16 13:10:00,48.78,48.84,48.63,48.65,52100.0,33.7442,33.7857,33.6404,33.6542,52100.0
2010-04-16 13:20:00,48.64,48.68,48.58,48.59,54400.0,33.6473,33.675,33.6058,33.6127,54400.0
2010-04-16 13:30:00,48.58,48.7,48.58,48.7,62100.0,33.6058,33.6888,33.6058,33.6888,62100.0
2010-04-16 13:40:00,48.7,48.8,48.67,48.72,111500.0,33.6888,33.758,33.6681,33.7027,111500.0
2010-04-16 13:50:00,48.72,48.8,48.72,48.79,57800.0,33.7027,33.758,33.7027,33.7511,57800.0
2010-04-16 14:00:00,48.79,48.99,48.77,48.97,104200.0,33.7511,33.8894,33.7373,33.8756,104200.0
2010-04-16 14:10:00,48.97,49.12,48.94,49.1,89700.0,33.8756,33.9794,33.8549,33.9655,89700.0
2010-04-16 14:20:00,49.1,49.12,49.04,49.07,60900.0,33.9655,33.9794,33.924,33.9448,60900.0
2010-04-16 14:30:00,49.07,49.07,48.94,48.96,98200.0,33.9448,33.9448,33.8549,33.8687,98200.0
2010-04-16 14:40:00,48.95,49.0,48.9,48.92,121700.0,33.8618,33.8964,33.8272,33.841,121700.0
2010-04-16 14:50:00,48.92,49.01,48.91,48.92,67000.0,33.841,33.9033,33.8341,33.841,67000.0
2010-04-16 15:00:00,48.92,48.98,48.85,48.91,138900.0,33.841,33.8825,33.7926,33.8341,138900.0
2010-04-16 15:10:00,48.9,48.93,48.82,48.84,117500.0,33.8272,33.8479,33.7718,33.7857,117500.0
2010-04-16 15:20:00,48.84,48.87,48.78,48.84,152000.0,33.7857,33.8064,33.7442,33.7857,152000.0
2010-04-16 15:30:00,48.84,49.01,48.78,49.01,241900.0,33.7857,33.9033,33.7442,33.9033,241900.0
2010-04-16 15:40:00,49.01,49.11,48.96,49.05,415200.0,33.9033,33.9725,33.8687,33.931,415200.0
2010-04-16 15:50:00,49.05,49.11,48.95,48.99,580800.0,33.931,33.9725,33.8618,33.8894,580800.0
2010-04-19 09:30:00,49.01,49.16,48.99,49.1,151800.0,33.9033,34.007,33.8894,33.9655,151800.0
2010-04-19 09:40:00,49.1,49.22,49.01,49.22,148200.0,33.9655,34.0486,33.9033,34.0486,148200.0
2010-04-19 09:50:00,49.22,49.6,49.22,49.29,245300.0,34.0486,34.3114,34.0486,34.097,245300.0
2010-04-19 10:00:00,49.3,49.36,49.23,49.36,133300.0,34.1039,34.1454,34.0555,34.1454,133300.0
2010-04-19 10:10:00,49.36,49.36,49.24,49.25,80400.0,34.1454,34.1454,34.0624,34.0693,80400.0
2010-04-19 10:20:00,49.26,49.27,49.13,49.2,84700.0,34.0762,34.0831,33.9863,34.0347,84700.0
2010-04-19 10:30:00,49.19,49.21,49.08,49.21,110500.0,34.0278,34.0416,33.9517,34.0416,110500.0
2010-04-19 10:40:00,49.2,49.25,49.16,49.16,69000.0,34.0347,34.0693,34.007,34.007,69000.0
2010-04-19 10:50:00,49.16,49.17,49.03,49.05,50400.0,34.007,34.014,33.9171,33.931,50400.0
2010-04-19 11:00:00,49.04,49.06,48.66,48.98,69500.0,33.924,33.9379,33.6612,33.8825,69500.0
2010-04-19 11:10:00,48.98,48.98,48.83,48.95,123900.0,33.8825,33.8825,33.7788,33.8618,123900.0
2010-04-19 11:20:00,48.95,49.01,48.9,48.94,106000.0,33.8618,33.9033,33.8272,33.8549,106000.0
2010-04-19 11:30:00,48.95,48.98,48.78,48.78,59700.0,33.8618,33.8825,33.7442,33.7442,59700.0
2010-04-19 11:40:00,48.79,48.83,48.69,48.75,66600.0,33.7511,33.7788,33.6819,33.7234,66600.0
2010-04-19 11:50:00,48.73,48.73,48.48,48.56,83200.0,33.7096,33.7096,33.5366,33.592,83200.0
2010-04-19 12:00:00,48.58,48.6,48.36,48.44,192000.0,33.6058,33.6197,33.4536,33.509,192000.0
2010-04-19 12:10:00,48.44,48.48,48.37,48.46,89000.0,33.509,33.5366,33.4606,33.5228,89000.0
2010-04-19 12:20:00,48.46,48.48,48.41,48.45,146700.0,33.5228,33.5366,33.4882,33.5159,146700.0
2010-04-19 12:30:00,48.45,48.54,48.45,48.52,60100.0,33.5159,33.5782,33.5159,33.5643,60100.0
2010-04-19 12:40:00,48.53,48.7,48.52,48.66,33800.0,33.5712,33.6888,33.5643,33.6612,33800.0
2010-04-19 12:50:00,48.67,48.67,48.55,48.55,25800.0,33.6681,33.6681,33.5851,33.5851,25800.0
2010-04-19 13:00:00,48.55,48.58,48.48,48.49,40900.0,33.5851,33.6058,33.5366,33.5436,40900.0
2010-04-19 13:10:00,48.49,48.61,48.48,48.6,46400.0,33.5436,33.6266,33.5366,33.6197,46400.0
2010-04-19 13:20:00,48.6,48.75,48.6,48.72,58300.0,33.6197,33.7234,33.6197,33.7027,58300.0
2010-04-19 13:30:00,48.73,48.74,48.65,48.65,57600.0,33.7096,33.7165,33.6542,33.6542,57600.0
2010-04-19 13:40:00,48.65,48.67,48.54,48.54,36800.0,33.6542,33.6681,33.5782,33.5782,36800.0
2010-04-19 13:50:00,48.54,48.56,48.46,48.48,48200.0,33.5782,33.592,33.5228,33.5366,48200.0
2010-04-19 14:00:00,48.46,48.61,48.46,48.57,49000.0,33.5228,33.6266,33.5228,33.5989,49000.0
2010-04-19 14:10:00,48.56,48.69,48.56,48.63,64900.0,33.592,33.6819,33.592,33.6404,64900.0
2010-04-19 14:20:00,48.63,48.77,48.61,48.69,133400.0,33.6404,33.7373,33.6266,33.6819,133400.0
2010-04-19 14:30:00,48.69,48.78,48.66,48.74,122800.0,33.6819,33.7442,33.6612,33.7165,122800.0
2010-04-19 14:40:00,48.75,48.81,48.71,48.73,106900.0,33.7234,33.7649,33.6958,33.7096,106900.0
2010-04-19 14:50:00,48.73,48.92,48.73,48.86,159500.0,33.7096,33.841,33.7096,33.7995,159500.0
2010-04-19 15:00:00,48.88,48.96,48.72,48.73,191800.0,33.8134,33.8687,33.7027,33.7096,191800.0
2010-04-19 15:10:00,48.73,48.8,48.65,48.65,222100.0,33.7096,33.758,33.6542,33.6542,222100.0
2010-04-19 15:20:00,48.65,48.75,48.65,48.66,155600.0,33.6542,33.7234,33.6542,33.6612,155600.0
2010-04-19 15:30:00,48.66,48.7,48.59,48.62,204100.0,33.6612,33.6888,33.6127,33.6335,204100.0
2010-04-19 15:40:00,48.61,48.78,48.59,48.76,270100.0,33.6266,33.7442,33.6127,33.7303,270100.0
2010-04-19 15:50:00,48.76,48.88,48.75,48.8,575300.0,33.7303,33.8134,33.7234,33.758,575300.0
2010-04-20 09:30:00,50.22,50.68,50.21,50.56,960500.0,34.7403,35.0585,34.7334,34.9755,960500.0
2010-04-20 09:40:00,50.56,50.84,50.27,50.83,467500.0,34.9755,35.1692,34.7749,35.1623,467500.0
2010-04-20 09:50:00,50.83,50.88,50.59,50.65,259000.0,35.1623,35.1969,34.9963,35.0378,259000.0
2010-04-20 10:00:00,50.64,50.95,50.54,50.89,382300.0,35.0309,35.2453,34.9617,35.2038,382300.0
2010-04-20 10:10:00,50.9,51.13,50.86,50.95,458200.0,35.2107,35.3698,35.183,35.2453,458200.0
2010-04-20 10:20:00,50.99,50.99,50.69,50.89,193600.0,35.273,35.273,35.0654,35.2038,193600.0
2010-04-20 10:30:00,50.89,51.05,50.83,51.05,241600.0,35.2038,35.3145,35.1623,35.3145,241600.0
2010-04-20 10:40:00,51.04,51.18,50.91,51.13,406700.0,35.3076,35.4044,35.2176,35.3698,406700.0
2010-04-20 10:50:00,51.13,51.15,50.94,50.96,108300.0,35.3698,35.3837,35.2384,35.2522,108300.0
2010-04-20 11:00:00,50.96,51.08,50.96,51.07,94700.0,35.2522,35.3352,35.2522,35.3283,94700.0
2010-04-20 11:10:00,51.06,51.21,51.0,51.05,391400.0,35.3214,35.4252,35.2799,35.3145,391400.0
2010-04-20 11:20:00,51.06,51.08,50.95,51.0,220500.0,35.3214,35.3352,35.2453,35.2799,220500.0
2010-04-20 11:30:00,51.0,51.12,50.95,50.99,107000.0,35.2799,35.3629,35.2453,35.273,107000.0
2010-04-20 11:40:00,50.97,51.01,50.88,51.0,125400.0,35.2591,35.2868,35.1969,35.2799,125400.0
2010-04-20 11:50:00,50.99,51.01,50.93,50.97,116800.0,35.273,35.2868,35.2315,35.2591,116800.0
2010-04-20 12:00:00,50.97,51.01,50.92,50.92,122700.0,35.2591,35.2868,35.2245,35.2245,122700.0
2010-04-20 12:10:00,50.92,51.0,50.9,50.95,90000.0,35.2245,35.2799,35.2107,35.2453,90000.0
2010-04-20 12:20:00,50.95,50.97,50.83,50.84,98500.0,35.2453,35.2591,35.1623,35.1692,98500.0
2010-04-20 12:30:00,50.86,50.88,50.7,50.77,72200.0,35.183,35.1969,35.0724,35.1208,72200.0
2010-04-20 12:40:00,50.78,50.93,50.76,50.92,74000.0,35.1277,35.2315,35.1139,35.2245,74000.0
2010-04-20 12:50:00,50.92,51.02,50.91,51.0,65200.0,35.2245,35.2937,35.2176,35.2799,65200.0
2010-04-20 13:00:00,51.01,51.02,50.89,50.96,73000.0,35.2868,35.2937,35.2038,35.2522,73000.0
2010-04-20 13:10:00,50.95,50.97,50.86,50.87,59100.0,35.2453,35.2591,35.183,35.19,59100.0
2010-04-20 13:20:00,50.86,50.93,50.82,50.88,90500.0,35.183,35.2315,35.1554,35.1969,90500.0
2010-04-20 13:30:00,50.89,50.89,50.7,50.77,377000.0,35.2038,35.2038,35.0724,35.1208,377000.0
2010-04-20 13:40:00,50.77,50.78,50.46,50.71,373300.0,35.1208,35.1277,34.9063,35.0793,373300.0
2010-04-20 13:50:00,50.7,50.81,50.66,50.69,115700.0,35.0724,35.1485,35.0447,35.0654,115700.0
2010-04-20 14:00:00,50.7,50.78,50.5,50.53,223600.0,35.0724,35.1277,34.934,34.9548,223600.0
2010-04-20 14:10:00,50.53,50.73,50.46,50.71,134500.0,34.9548,35.0931,34.9063,35.0793,134500.0
2010-04-20 14:20:00,50.71,51.07,50.7,50.86,390700.0,35.0793,35.3283,35.0724,35.183,390700.0
2010-04-20 14:30:00,50.85,51.08,50.83,51.04,265100.0,35.1761,35.3352,35.1623,35.3076,265100.0
2010-04-20 14:40:00,51.05,51.28,51.05,51.25,440200.0,35.3145,35.4736,35.3145,35.4528,440200.0
2010-04-20 14:50:00,51.24,51.25,51.02,51.07,131300.0,35.4459,35.4528,35.2937,35.3283,131300.0
2010-04-20 15:00:00,51.09,51.09,50.87,50.92,122700.0,35.3421,35.3421,35.19,35.2245,122700.0
2010-04-20 15:10:00,50.92,50.93,50.82,50.9,151100.0,35.2245,35.2315,35.1554,35.2107,151100.0
2010-04-20 15:20:00,50.9,50.96,50.87,50.9,187700.0,35.2107,35.2522,35.19,35.2107,187700.0
2010-04-20 15:30:00,50.9,50.9,50.78,50.79,206300.0,35.2107,35.2107,35.1277,35.1346,206300.0
2010-04-20 15:40:00,50.78,50.85,50.75,50.76,305900.0,35.1277,35.1761,35.1069,35.1139,305900.0
2010-04-20 15:50:00,50.75,50.77,50.66,50.74,716900.0,35.1069,35.1208,35.0447,35.1,716900.0
2010-04-21 09:30:00,50.84,50.94,50.65,50.79,302300.0,35.1692,35.2384,35.0378,35.1346,302300.0
2010-04-21 09:40:00,50.77,50.8,50.48,50.54,140600.0,35.1208,35.1415,34.9202,34.9617,140600.0
2010-04-21 09:50:00,50.52,50.53,50.34,50.52,172900.0,34.9478,34.9548,34.8233,34.9478,172900.0
2010-04-21 10:00:00,50.52,50.58,50.44,50.44,196300.0,34.9478,34.9893,34.8925,34.8925,196300.0
2010-04-21 10:10:00,50.44,50.58,50.41,50.5,116200.0,34.8925,34.9893,34.8717,34.934,116200.0
2010-04-21 10:20:00,50.52,50.55,50.47,50.51,63600.0,34.9478,34.9686,34.9133,34.9409,63600.0
2010-04-21 10:30:00,50.49,50.53,50.38,50.46,138800.0,34.9271,34.9548,34.851,34.9063,138800.0
2010-04-21 10:40:00,50.47,50.69,50.46,50.58,81500.0,34.9133,35.0654,34.9063,34.9893,81500.0
2010-04-21 10:50:00,50.58,50.65,50.44,50.46,56600.0,34.9893,35.0378,34.8925,34.9063,56600.0
2010-04-21 11:00:00,50.47,50.54,50.41,50.5,104900.0,34.9133,34.9617,34.8717,34.934,104900.0
2010-04-21 11:10:00,50.51,50.59,50.48,50.59,105800.0,34.9409,34.9963,34.9202,34.9963,105800.0
2010-04-21 11:20:00,50.58,50.65,50.41,50.47,82900.0,34.9893,35.0378,34.8717,34.9133,82900.0
2010-04-21 11:30:00,50.46,50.46,50.3,50.38,53500.0,34.9063,34.9063,34.7957,34.851,53500.0
2010-04-21 11:40:00,50.38,50.42,50.27,50.29,81900.0,34.851,34.8787,34.7749,34.7887,81900.0
2010-04-21 11:50:00,50.29,50.43,50.28,50.4,63800.0,34.7887,34.8856,34.7818,34.8648,63800.0
2010-04-21 12:00:00,50.4,50.43,50.26,50.28,54800.0,34.8648,34.8856,34.768,34.7818,54800.0
2010-04-21 12:10:00,50.28,50.42,50.27,50.42,46500.0,34.7818,34.8787,34.7749,34.8787,46500.0
2010-04-21 12:20:00,50.42,50.56,50.41,50.53,36400.0,34.8787,34.9755,34.8717,34.9548,36400.0
2010-04-21 12:30:00,50.53,50.64,50.44,50.63,63200.0,34.9548,35.0309,34.8925,35.0239,63200.0
2010-04-21 12:40:00,50.64,50.69,50.58,50.68,74900.0,35.0309,35.0654,34.9893,35.0585,74900.0
2010-04-21 12:50:00,50.68,50.81,50.67,50.81,72700.0,35.0585,35.1485,35.0516,35.1485,72700.0
2010-04-21 13:00:00,50.79,50.87,50.74,50.75,114400.0,35.1346,35.19,35.1,35.1069,114400.0
2010-04-21 13:10:00,50.75,50.75,50.63,50.64,60300.0,35.1069,35.1069,35.0239,35.0309,60300.0
2010-04-21 13:20:00,50.65,50.69,50.61,50.66,41400.0,35.0378,35.0654,35.0101,35.0447,41400.0
2010-04-21 13:30:00,50.65,50.83,50.65,50.77,170000.0,35.0378,35.1623,35.0378,35.1208,170000.0
2010-04-21 13:40:00,50.77,50.95,50.77,50.9,100300.0,35.1208,35.2453,35.1208,35.2107,100300.0
2010-04-21 13:50:00,50.91,51.02,50.9,51.01,97400.0,35.2176,35.2937,35.2107,35.2868,97400.0
2010-04-21 14:00:00,51.0,51.01,50.95,51.0,144000.0,35.2799,35.2868,35.2453,35.2799,144000.0
2010-04-21 14:10:00,51.0,51.01,50.93,50.95,130000.0,35.2799,35.2868,35.2315,35.2453,130000.0
2010-04-21 14:20:00,50.96,50.99,50.84,50.87,106100.0,35.2522,35.273,35.1692,35.19,106100.0
2010-04-21 14:30:00,50.86,50.87,50.73,50.74,80100.0,35.183,35.19,35.0931,35.1,80100.0
2010-04-21 14:40:00,50.74,50.82,50.73,50.74,69100.0,35.1,35.1554,35.0931,35.1,69100.0
2010-04-21 14:50:00,50.74,50.83,50.73,50.82,79500.0,35.1,35.1623,35.0931,35.1554,79500.0
2010-04-21 15:00:00,50.81,50.83,50.73,50.79,198600.0,35.1485,35.1623,35.0931,35.1346,198600.0
2010-04-21 15:10:00,50.8,50.99,50.8,50.96,115900.0,35.1415,35.273,35.1415,35.2522,115900.0
2010-04-21 15:20:00,50.96,51.0,50.88,50.97,192000.0,35.2522,35.2799,35.1969,35.2591,192000.0
2010-04-21 15:30:00,50.97,51.02,50.97,50.99,412600.0,35.2591,35.2937,35.2591,35.273,412600.0
2010-04-21 15:40:00,50.99,51.17,50.95,51.16,239400.0,35.273,35.3975,35.2453,35.3906,239400.0
2010-04-21 15:50:00,51.17,51.17,51.03,51.06,405900.0,35.3975,35.3975,35.3006,35.3214,405900.0
2010-04-22 09:30:00,50.68,50.69,50.44,50.54,68500.0,35.0585,35.0654,34.8925,34.9617,68500.0
2010-04-22 09:40:00,50.54,50.55,50.32,50.49,87700.0,34.9617,34.9686,34.8095,34.9271,87700.0
2010-04-22 09:50:00,50.49,50.66,50.41,50.51,103700.0,34.9271,35.0447,34.8717,34.9409,103700.0
2010-04-22 10:00:00,50.5,50.79,50.45,50.74,160900.0,34.934,35.1346,34.8994,35.1,160900.0
2010-04-22 10:10:00,50.74,50.74,50.52,50.66,237600.0,35.1,35.1,34.9478,35.0447,237600.0
2010-04-22 10:20:00,50.66,50.93,50.66,50.89,178100.0,35.0447,35.2315,35.0447,35.2038,178100.0
2010-04-22 10:30:00,50.88,51.02,50.75,50.95,134500.0,35.1969,35.2937,35.1069,35.2453,134500.0
2010-04-22 10:40:00,50.95,50.96,50.76,50.88,153000.0,35.2453,35.2522,35.1139,35.1969,153000.0
2010-04-22 10:50:00,50.88,50.95,50.82,50.85,60200.0,35.1969,35.2453,35.1554,35.1761,60200.0
2010-04-22 11:00:00,50.83,50.84,50.76,50.79,44300.0,35.1623,35.1692,35.1139,35.1346,44300.0
2010-04-22 11:10:00,50.79,50.85,50.74,50.77,79600.0,35.1346,35.1761,35.1,35.1208,79600.0
2010-04-22 11:20:00,50.77,50.83,50.67,50.8,230900.0,35.1208,35.1623,35.0516,35.1415,230900.0
2010-04-22 11:30:00,50.8,50.81,50.73,50.8,66200.0,35.1415,35.1485,35.0931,35.1415,66200.0
2010-04-22 11:40:00,50.8,50.83,50.76,50.79,30500.0,35.1415,35.1623,35.1139,35.1346,30500.0
2010-04-22 11:50:00,50.79,50.83,50.77,50.79,32800.0,35.1346,35.1623,35.1208,35.1346,32800.0
2010-04-22 12:00:00,50.81,50.86,50.78,50.86,45000.0,35.1485,35.183,35.1277,35.183,45000.0
2010-04-22 12:10:00,50.85,51.03,50.85,51.01,62800.0,35.1761,35.3006,35.1761,35.2868,62800.0
2010-04-22 12:20:00,51.0,51.07,50.99,51.05,37400.0,35.2799,35.3283,35.273,35.3145,37400.0
2010-04-22 12:30:00,51.06,51.15,51.03,51.13,83300.0,35.3214,35.3837,35.3006,35.3698,83300.0
2010-04-22 12:40:00,51.12,51.15,51.08,51.11,75900.0,35.3629,35.3837,35.3352,35.356,75900.0
2010-04-22 12:50:00,51.1,51.2,51.08,51.18,51300.0,35.3491,35.4182,35.3352,35.4044,51300.0
2010-04-22 13:00:00,51.17,51.39,51.15,51.39,133000.0,35.3975,35.5497,35.3837,35.5497,133000.0
2010-04-22 13:10:00,51.39,51.6,51.39,51.42,273800.0,35.5497,35.6949,35.5497,35.5704,273800.0
2010-04-22 13:20:00,51.42,51.46,51.37,51.41,119200.0,35.5704,35.5981,35.5358,35.5635,119200.0
2010-04-22 13:30:00,51.41,51.42,51.26,51.28,83800.0,35.5635,35.5704,35.4597,35.4736,83800.0
2010-04-22 13:40:00,51.29,51.41,51.28,51.4,79900.0,35.4805,35.5635,35.4736,35.5566,79900.0
2010-04-22 13:50:00,51.4,51.61,51.35,51.6,137600.0,35.5566,35.7019,35.522,35.6949,137600.0
2010-04-22 14:00:00,51.6,51.61,51.4,51.47,99100.0,35.6949,35.7019,35.5566,35.605,99100.0
2010-04-22 14:10:00,51.49,51.67,51.48,51.63,145700.0,35.6189,35.7434,35.6119,35.7157,145700.0
2010-04-22 14:20:00,51.63,51.8,51.6,51.7,243400.0,35.7157,35.8333,35.6949,35.7641,243400.0
2010-04-22 14:30:00,51.7,51.77,51.68,51.77,90500.0,35.7641,35.8125,35.7503,35.8125,90500.0
2010-04-22 14:40:00,51.75,51.77,51.72,51.72,134900.0,35.7987,35.8125,35.778,35.778,134900.0
2010-04-22 14:50:00,51.72,51.8,51.66,51.8,188200.0,35.778,35.8333,35.7365,35.8333,188200.0
2010-04-22 15:00:00,51.8,51.92,51.79,51.85,347200.0,35.8333,35.9163,35.8264,35.8679,347200.0
2010-04-22 15:10:00,51.85,52.02,51.84,52.01,299200.0,35.8679,35.9855,35.861,35.9786,299200.0
2010-04-22 15:20:00,52.01,52.3,52.01,52.3,328400.0,35.9786,36.1792,35.9786,36.1792,328400.0
2010-04-22 15:30:00,52.3,52.43,52.25,52.43,641000.0,36.1792,36.2691,36.1446,36.2691,641000.0
2010-04-22 15:40:00,52.43,52.47,52.34,52.43,537600.0,36.2691,36.2968,36.2068,36.2691,537600.0
2010-04-22 15:50:00,52.43,52.48,52.36,52.4,686000.0,36.2691,36.3037,36.2207,36.2484,686000.0
2010-04-23 09:30:00,52.05,52.13,50.84,51.94,499500.0,36.0062,36.0616,35.1692,35.9301,499500.0
2010-04-23 09:40:00,51.98,52.09,51.9,51.94,114300.0,35.9578,36.0339,35.9025,35.9301,114300.0
2010-04-23 09:50:00,51.95,52.11,51.93,52.1,92200.0,35.9371,36.0477,35.9232,36.0408,92200.0
2010-04-23 10:00:00,52.09,52.26,52.05,52.15,264500.0,36.0339,36.1515,36.0062,36.0754,264500.0
2010-04-23 10:10:00,52.15,52.42,52.12,52.16,177500.0,36.0754,36.2622,36.0547,36.0823,177500.0
2010-04-23 10:20:00,52.19,52.24,52.04,52.14,239900.0,36.1031,36.1377,35.9993,36.0685,239900.0
2010-04-23 10:30:00,52.15,52.22,52.04,52.14,253300.0,36.0754,36.1238,35.9993,36.0685,253300.0
2010-04-23 10:40:00,52.12,52.24,52.12,52.21,112000.0,36.0547,36.1377,36.0547,36.1169,112000.0
2010-04-23 10:50:00,52.22,52.26,52.16,52.16,149800.0,36.1238,36.1515,36.0823,36.0823,149800.0
2010-04-23 11:00:00,52.16,52.2,52.07,52.17,162100.0,36.0823,36.11,36.0201,36.0893,162100.0
2010-04-23 11:10:00,52.16,52.23,52.15,52.23,97600.0,36.0823,36.1308,36.0754,36.1308,97600.0
2010-04-23 11:20:00,52.23,52.28,52.15,52.2,108300.0,36.1308,36.1653,36.0754,36.11,108300.0
2010-04-23 11:30:00,52.2,52.37,52.18,52.37,143200.0,36.11,36.2276,36.0962,36.2276,143200.0
2010-04-23 11:40:00,52.37,52.43,52.34,52.35,117400.0,36.2276,36.2691,36.2068,36.2138,117400.0
2010-04-23 11:50:00,52.35,52.35,52.25,52.27,75000.0,36.2138,36.2138,36.1446,36.1584,75000.0
2010-04-23 12:00:00,52.27,52.32,52.21,52.24,48700.0,36.1584,36.193,36.1169,36.1377,48700.0
2010-04-23 12:10:00,52.22,52.3,52.18,52.28,65000.0,36.1238,36.1792,36.0962,36.1653,65000.0
2010-04-23 12:20:00,52.28,52.28,52.18,52.26,42500.0,36.1653,36.1653,36.0962,36.1515,42500.0
2010-04-23 12:30:00,52.26,52.36,52.24,52.35,87800.0,36.1515,36.2207,36.1377,36.2138,87800.0
2010-04-23 12:40:00,52.35,52.4,52.31,52.32,39600.0,36.2138,36.2484,36.1861,36.193,39600.0
2010-04-23 12:50:00,52.32,52.37,52.27,52.36,78200.0,36.193,36.2276,36.1584,36.2207,78200.0
2010-04-23 13:00:00,52.37,52.44,52.34,52.42,57900.0,36.2276,36.276,36.2068,36.2622,57900.0
2010-04-23 13:10:00,52.41,52.49,52.38,52.39,77100.0,36.2553,36.3106,36.2345,36.2414,77100.0
2010-04-23 13:20:00,52.39,52.41,52.32,52.32,29900.0,36.2414,36.2553,36.193,36.193,29900.0
2010-04-23 13:30:00,52.33,52.36,52.28,52.29,90600.0,36.1999,36.2207,36.1653,36.1723,90600.0
2010-04-23 13:40:00,52.29,52.33,52.27,52.3,77600.0,36.1723,36.1999,36.1584,36.1792,77600.0
2010-04-23 13:50:00,52.3,52.36,52.28,52.28,74300.0,36.1792,36.2207,36.1653,36.1653,74300.0
2010-04-23 14:00:00,52.28,52.29,52.25,52.26,71200.0,36.1653,36.1723,36.1446,36.1515,71200.0
2010-04-23 14:10:00,52.27,52.28,52.23,52.25,70900.0,36.1584,36.1653,36.1308,36.1446,70900.0
2010-04-23 14:20:00,52.25,52.27,52.22,52.24,40800.0,36.1446,36.1584,36.1238,36.1377,40800.0
2010-04-23 14:30:00,52.25,52.25,52.13,52.15,87300.0,36.1446,36.1446,36.0616,36.0754,87300.0
2010-04-23 14:40:00,52.15,52.17,52.1,52.11,120300.0,36.0754,36.0893,36.0408,36.0477,120300.0
2010-04-23 14:50:00,52.12,52.28,52.1,52.21,223300.0,36.0547,36.1653,36.0408,36.1169,223300.0
2010-04-23 15:00:00,52.2,52.27,52.11,52.16,165300.0,36.11,36.1584,36.0477,36.0823,165300.0
2010-04-23 15:10:00,52.17,52.28,52.16,52.23,94400.0,36.0893,36.1653,36.0823,36.1308,94400.0
2010-04-23 15:20:00,52.24,52.26,52.21,52.22,57800.0,36.1377,36.1515,36.1169,36.1238,57800.0
2010-04-23 15:30:00,52.22,52.39,52.22,52.39,108200.0,36.1238,36.2414,36.1238,36.2414,108200.0
2010-04-23 15:40:00,52.38,52.41,52.32,52.37,239700.0,36.2345,36.2553,36.193,36.2276,239700.0
2010-04-23 15:50:00,52.37,52.43,52.34,52.4,287100.0,36.2276,36.2691,36.2068,36.2484,287100.0
2010-04-26 09:30:00,52.11,52.5,52.11,52.47,135300.0,36.0477,36.3175,36.0477,36.2968,135300.0
2010-04-26 09:40:00,52.47,52.72,52.47,52.58,122200.0,36.2968,36.4697,36.2968,36.3729,122200.0
2010-04-26 09:50:00,52.58,52.63,52.52,52.56,107600.0,36.3729,36.4075,36.3314,36.359,107600.0
2010-04-26 10:00:00,52.56,52.57,52.43,52.47,115700.0,36.359,36.366,36.2691,36.2968,115700.0
2010-04-26 10:10:00,52.47,52.51,52.31,52.34,157100.0,36.2968,36.3244,36.1861,36.2068,157100.0
2010-04-26 10:20:00,52.33,52.41,52.23,52.23,69500.0,36.1999,36.2553,36.1308,36.1308,69500.0
2010-04-26 10:30:00,52.22,52.38,52.22,52.31,70700.0,36.1238,36.2345,36.1238,36.1861,70700.0
2010-04-26 10:40:00,52.31,52.33,52.19,52.25,95900.0,36.1861,36.1999,36.1031,36.1446,95900.0
2010-04-26 10:50:00,52.24,52.33,52.24,52.3,104200.0,36.1377,36.1999,36.1377,36.1792,104200.0
2010-04-26 11:00:00,52.3,52.4,52.3,52.37,49100.0,36.1792,36.2484,36.1792,36.2276,49100.0
2010-04-26 11:10:00,52.37,52.42,52.23,52.23,67700.0,36.2276,36.2622,36.1308,36.1308,67700.0
2010-04-26 11:20:00,52.24,52.35,52.21,52.32,63800.0,36.1377,36.2138,36.1169,36.193,63800.0
2010-04-26 11:30:00,52.32,52.34,52.28,52.32,76800.0,36.193,36.2068,36.1653,36.193,76800.0
2010-04-26 11:40:00,52.33,52.38,52.3,52.38,39400.0,36.1999,36.2345,36.1792,36.2345,39400.0
2010-04-26 11:50:00,52.37,52.38,52.27,52.31,91800.0,36.2276,36.2345,36.1584,36.1861,91800.0
2010-04-26 12:00:00,52.3,52.34,52.28,52.32,53100.0,36.1792,36.2068,36.1653,36.193,53100.0
2010-04-26 12:10:00,52.32,52.39,52.32,52.37,32700.0,36.193,36.2414,36.193,36.2276,32700.0
2010-04-26 12:20:00,52.36,52.37,52.26,52.26,83700.0,36.2207,36.2276,36.1515,36.1515,83700.0
2010-04-26 12:30:00,52.25,52.32,52.25,52.31,58400.0,36.1446,36.193,36.1446,36.1861,58400.0
2010-04-26 12:40:00,52.31,52.34,52.27,52.31,30600.0,36.1861,36.2068,36.1584,36.1861,30600.0
2010-04-26 12:50:00,52.31,52.33,52.28,52.32,50400.0,36.1861,36.1999,36.1653,36.193,50400.0
2010-04-26 13:00:00,52.32,52.32,52.27,52.28,25500.0,36.193,36.193,36.1584,36.1653,25500.0
2010-04-26 13:10:00,52.29,52.33,52.28,52.32,35900.0,36.1723,36.1999,36.1653,36.193,35900.0
2010-04-26 13:20:00,52.31,52.32,52.26,52.27,49800.0,36.1861,36.193,36.1515,36.1584,49800.0
2010-04-26 13:30:00,52.28,52.3,52.17,52.22,48300.0,36.1653,36.1792,36.0893,36.1238,48300.0
2010-04-26 13:40:00,52.22,52.29,52.17,52.28,56600.0,36.1238,36.1723,36.0893,36.1653,56600.0
2010-04-26 13:50:00,52.27,52.35,52.26,52.29,95800.0,36.1584,36.2138,36.1515,36.1723,95800.0
2010-04-26 14:00:00,52.29,52.3,52.25,52.27,58000.0,36.1723,36.1792,36.1446,36.1584,58000.0
2010-04-26 14:10:00,52.26,52.35,52.24,52.31,28100.0,36.1515,36.2138,36.1377,36.1861,28100.0
2010-04-26 14:20:00,52.31,52.38,52.3,52.35,40200.0,36.1861,36.2345,36.1792,36.2138,40200.0
2010-04-26 14:30:00,52.34,52.39,52.31,52.34,69100.0,36.2068,36.2414,36.1861,36.2068,69100.0
2010-04-26 14:40:00,52.32,52.35,52.3,52.33,39900.0,36.193,36.2138,36.1792,36.1999,39900.0
2010-04-26 14:50:00,52.34,52.35,52.27,52.27,47500.0,36.2068,36.2138,36.1584,36.1584,47500.0
2010-04-26 15:00:00,52.28,52.33,52.26,52.31,65200.0,36.1653,36.1999,36.1515,36.1861,65200.0
2010-04-26 15:10:00,52.32,52.32,52.2,52.25,173600.0,36.193,36.193,36.11,36.1446,173600.0
2010-04-26 15:20:00,52.25,52.33,52.24,52.3,166600.0,36.1446,36.1999,36.1377,36.1792,166600.0
2010-04-26 15:30:00,52.31,52.36,52.29,52.32,177900.0,36.1861,36.2207,36.1723,36.193,177900.0
2010-04-26 15:40:00,52.33,52.43,52.31,52.43,389300.0,36.1999,36.2691,36.1861,36.2691,389300.0
2010-04-26 15:50:00,52.44,52.56,52.43,52.52,591800.0,36.276,36.359,36.2691,36.3314,591800.0
2010-04-27 09:30:00,52.27,52.27,51.92,51.93,113800.0,36.1584,36.1584,35.9163,35.9232,113800.0
2010-04-27 09:40:00,51.93,52.27,51.91,52.05,77100.0,35.9232,36.1584,35.9094,36.0062,77100.0
2010-04-27 09:50:00,52.06,52.07,51.79,51.84,102100.0,36.0132,36.0201,35.8264,35.861,102100.0
2010-04-27 10:00:00,51.82,51.98,51.79,51.83,104200.0,35.8471,35.9578,35.8264,35.8541,104200.0
2010-04-27 10:10:00,51.84,51.95,51.84,51.89,43900.0,35.861,35.9371,35.861,35.8956,43900.0
2010-04-27 10:20:00,51.89,51.97,51.88,51.95,42100.0,35.8956,35.9509,35.8886,35.9371,42100.0
2010-04-27 10:30:00,51.93,52.05,51.93,52.05,81900.0,35.9232,36.0062,35.9232,36.0062,81900.0
2010-04-27 10:40:00,52.05,52.13,52.01,52.07,105500.0,36.0062,36.0616,35.9786,36.0201,105500.0
2010-04-27 10:50:00,52.07,52.09,51.98,52.02,152100.0,36.0201,36.0339,35.9578,35.9855,152100.0
2010-04-27 11:00:00,52.02,52.05,52.0,52.0,83300.0,35.9855,36.0062,35.9717,35.9717,83300.0
2010-04-27 11:10:00,52.0,52.02,51.84,51.9,216800.0,35.9717,35.9855,35.861,35.9025,216800.0
2010-04-27 11:20:00,51.9,51.96,51.44,51.45,213000.0,35.9025,35.944,35.5843,35.5912,213000.0
2010-04-27 11:30:00,51.55,51.64,51.28,51.48,189500.0,35.6604,35.7226,35.4736,35.6119,189500.0
2010-04-27 11:40:00,51.47,51.65,51.47,51.55,63300.0,35.605,35.7295,35.605,35.6604,63300.0
2010-04-27 11:50:00,51.53,51.6,51.45,51.49,58700.0,35.6465,35.6949,35.5912,35.6189,58700.0
2010-04-27 12:00:00,51.49,51.68,51.49,51.65,78800.0,35.6189,35.7503,35.6189,35.7295,78800.0
2010-04-27 12:10:00,51.67,51.7,51.42,51.52,210400.0,35.7434,35.7641,35.5704,35.6396,210400.0
2010-04-27 12:20:00,51.51,51.59,51.5,51.55,67700.0,35.6327,35.688,35.6258,35.6604,67700.0
2010-04-27 12:30:00,51.55,51.62,51.49,51.58,54200.0,35.6604,35.7088,35.6189,35.6811,54200.0
2010-04-27 12:40:00,51.59,51.64,51.56,51.62,48000.0,35.688,35.7226,35.6673,35.7088,48000.0
2010-04-27 12:50:00,51.62,51.69,51.61,51.63,50500.0,35.7088,35.7572,35.7019,35.7157,50500.0
2010-04-27 13:00:00,51.63,51.69,51.57,51.65,56400.0,35.7157,35.7572,35.6742,35.7295,56400.0
2010-04-27 13:10:00,51.65,51.8,51.63,51.78,51900.0,35.7295,35.8333,35.7157,35.8195,51900.0
2010-04-27 13:20:00,51.79,51.88,51.77,51.88,59100.0,35.8264,35.8886,35.8125,35.8886,59100.0
2010-04-27 13:30:00,51.89,51.96,51.86,51.93,119100.0,35.8956,35.944,35.8748,35.9232,119100.0
2010-04-27 13:40:00,51.94,51.96,51.8,51.83,86000.0,35.9301,35.944,35.8333,35.8541,86000.0
2010-04-27 13:50:00,51.83,51.85,51.76,51.77,32600.0,35.8541,35.8679,35.8056,35.8125,32600.0
2010-04-27 14:00:00,51.76,51.79,51.6,51.61,62000.0,35.8056,35.8264,35.6949,35.7019,62000.0
2010-04-27 14:10:00,51.62,51.63,51.55,51.57,49200.0,35.7088,35.7157,35.6604,35.6742,49200.0
2010-04-27 14:20:00,51.56,51.59,51.51,51.52,54000.0,35.6673,35.688,35.6327,35.6396,54000.0
2010-04-27 14:30:00,51.53,51.56,51.45,51.49,53600.0,35.6465,35.6673,35.5912,35.6189,53600.0
2010-04-27 14:40:00,51.49,51.5,51.37,51.39,63000.0,35.6189,35.6258,35.5358,35.5497,63000.0
2010-04-27 14:50:00,51.39,51.43,51.29,51.32,96400.0,35.5497,35.5773,35.4805,35.5013,96400.0
2010-04-27 15:00:00,51.31,51.36,51.26,51.32,238700.0,35.4943,35.5289,35.4597,35.5013,238700.0
2010-04-27 15:10:00,51.33,51.41,51.24,51.41,139300.0,35.5082,35.5635,35.4459,35.5635,139300.0
2010-04-27 15:20:00,51.42,51.49,51.26,51.28,119300.0,35.5704,35.6189,35.4597,35.4736,119300.0
2010-04-27 15:30:00,51.29,51.32,51.23,51.28,267700.0,35.4805,35.5013,35.439,35.4736,267700.0
2010-04-27 15:40:00,51.27,51.29,51.04,51.06,404900.0,35.4667,35.4805,35.3076,35.3214,404900.0
2010-04-27 15:50:00,51.07,51.09,50.87,50.99,471600.0,35.3283,35.3421,35.19,35.273,471600.0
2010-04-28 09:30:00,51.21,51.21,50.6,50.82,147700.0,35.4252,35.4252,35.0032,35.1554,147700.0
2010-04-28 09:40:00,50.82,51.31,50.8,51.31,73600.0,35.1554,35.4943,35.1415,35.4943,73600.0
2010-04-28 09:50:00,51.29,51.33,50.91,50.92,245200.0,35.4805,35.5082,35.2176,35.2245,245200.0
2010-04-28 10:00:00,50.92,50.99,50.86,50.86,152900.0,35.2245,35.273,35.183,35.183,152900.0
2010-04-28 10:10:00,50.85,51.09,50.8,51.0,85600.0,35.1761,35.3421,35.1415,35.2799,85600.0
2010-04-28 10:20:00,51.0,51.24,50.99,51.16,44800.0,35.2799,35.4459,35.273,35.3906,44800.0
2010-04-28 10:30:00,51.16,51.18,50.98,51.12,85400.0,35.3906,35.4044,35.2661,35.3629,85400.0
2010-04-28 10:40:00,51.11,51.18,51.0,51.01,122000.0,35.356,35.4044,35.2799,35.2868,122000.0
2010-04-28 10:50:00,51.02,51.18,51.01,51.16,54000.0,35.2937,35.4044,35.2868,35.3906,54000.0
2010-04-28 11:00:00,51.18,51.28,51.15,51.19,53400.0,35.4044,35.4736,35.3837,35.4113,53400.0
2010-04-28 11:10:00,51.2,51.32,51.18,51.31,81900.0,35.4182,35.5013,35.4044,35.4943,81900.0
2010-04-28 11:20:00,51.32,51.4,50.97,51.11,192900.0,35.5013,35.5566,35.2591,35.356,192900.0
2010-04-28 11:30:00,51.12,51.15,50.8,50.97,173700.0,35.3629,35.3837,35.1415,35.2591,173700.0
2010-04-28 11:40:00,50.97,51.14,50.94,51.04,128600.0,35.2591,35.3767,35.2384,35.3076,128600.0
2010-04-28 11:50:00,51.04,51.08,50.97,51.01,126300.0,35.3076,35.3352,35.2591,35.2868,126300.0
2010-04-28 12:00:00,51.01,51.1,50.97,51.03,107300.0,35.2868,35.3491,35.2591,35.3006,107300.0
2010-04-28 12:10:00,51.03,51.13,50.98,51.13,55800.0,35.3006,35.3698,35.2661,35.3698,55800.0
2010-04-28 12:20:00,51.13,51.19,51.09,51.17,85200.0,35.3698,35.4113,35.3421,35.3975,85200.0
2010-04-28 12:30:00,51.16,51.22,51.09,51.14,53400.0,35.3906,35.4321,35.3421,35.3767,53400.0
2010-04-28 12:40:00,51.14,51.21,51.11,51.12,75900.0,35.3767,35.4252,35.356,35.3629,75900.0
2010-04-28 12:50:00,51.13,51.17,51.07,51.07,83300.0,35.3698,35.3975,35.3283,35.3283,83300.0
2010-04-28 13:00:00,51.08,51.13,51.06,51.07,52900.0,35.3352,35.3698,35.3214,35.3283,52900.0
2010-04-28 13:10:00,51.08,51.11,50.99,51.01,63700.0,35.3352,35.356,35.273,35.2868,63700.0
2010-04-28 13:20:00,51.02,51.11,51.02,51.1,31800.0,35.2937,35.356,35.2937,35.3491,31800.0
2010-04-28 13:30:00,51.1,51.17,51.09,51.17,52500.0,35.3491,35.3975,35.3421,35.3975,52500.0
2010-04-28 13:40:00,51.17,51.19,51.12,51.14,29300.0,35.3975,35.4113,35.3629,35.3767,29300.0
2010-04-28 13:50:00,51.13,51.16,51.1,51.12,69700.0,35.3698,35.3906,35.3491,35.3629,69700.0
2010-04-28 14:00:00,51.12,51.17,51.09,51.13,96600.0,35.3629,35.3975,35.3421,35.3698,96600.0
2010-04-28 14:10:00,51.15,51.25,51.09,51.13,101000.0,35.3837,35.4528,35.3421,35.3698,101000.0
2010-04-28 14:20:00,51.12,51.28,51.1,51.2,71600.0,35.3629,35.4736,35.3491,35.4182,71600.0
2010-04-28 14:30:00,51.2,51.24,51.11,51.14,119000.0,35.4182,35.4459,35.356,35.3767,119000.0
2010-04-28 14:40:00,51.13,51.19,51.08,51.09,124000.0,35.3698,35.4113,35.3352,35.3421,124000.0
2010-04-28 14:50:00,51.1,51.23,51.1,51.2,102000.0,35.3491,35.439,35.3491,35.4182,102000.0
2010-04-28 15:00:00,51.2,51.28,51.16,51.18,96600.0,35.4182,35.4736,35.3906,35.4044,96600.0
2010-04-28 15:10:00,51.18,51.27,51.15,51.23,141100.0,35.4044,35.4667,35.3837,35.439,141100.0
2010-04-28 15:20:00,51.23,51.3,51.2,51.21,84500.0,35.439,35.4874,35.4182,35.4252,84500.0
2010-04-28 15:30:00,51.22,51.27,51.16,51.18,141000.0,35.4321,35.4667,35.3906,35.4044,141000.0
2010-04-28 15:40:00,51.18,51.22,51.06,51.07,202700.0,35.4044,35.4321,35.3214,35.3283,202700.0
2010-04-28 15:50:00,51.07,51.25,51.04,51.25,243300.0,35.3283,35.4528,35.3076,35.4528,243300.0
2010-04-29 09:30:00,51.67,51.99,51.67,51.8,93800.0,35.7434,35.9647,35.7434,35.8333,93800.0
2010-04-29 09:40:00,51.78,51.97,51.62,51.63,43100.0,35.8195,35.9509,35.7088,35.7157,43100.0
2010-04-29 09:50:00,51.63,51.8,51.51,51.55,71200.0,35.7157,35.8333,35.6327,35.6604,71200.0
2010-04-29 10:00:00,51.55,51.59,51.44,51.49,95200.0,35.6604,35.688,35.5843,35.6189,95200.0
2010-04-29 10:10:00,51.48,51.58,51.45,51.5,35800.0,35.6119,35.6811,35.5912,35.6258,35800.0
2010-04-29 10:20:00,51.49,51.64,51.49,51.56,37900.0,35.6189,35.7226,35.6189,35.6673,37900.0
2010-04-29 10:30:00,51.57,51.77,51.57,51.76,38900.0,35.6742,35.8125,35.6742,35.8056,38900.0
2010-04-29 10:40:00,51.76,51.9,51.7,51.89,31100.0,35.8056,35.9025,35.7641,35.8956,31100.0
2010-04-29 10:50:00,51.87,52.0,51.87,51.9,44100.0,35.8817,35.9717,35.8817,35.9025,44100.0
2010-04-29 11:00:00,51.9,51.91,51.81,51.88,32100.0,35.9025,35.9094,35.8402,35.8886,32100.0
2010-04-29 11:10:00,51.88,51.96,51.85,51.88,54100.0,35.8886,35.944,35.8679,35.8886,54100.0
2010-04-29 11:20:00,51.87,51.96,51.87,51.96,56000.0,35.8817,35.944,35.8817,35.944,56000.0
2010-04-29 11:30:00,51.96,51.99,51.88,51.92,45700.0,35.944,35.9647,35.8886,35.9163,45700.0
2010-04-29 11:40:00,51.93,51.99,51.89,51.98,30300.0,35.9232,35.9647,35.8956,35.9578,30300.0
2010-04-29 11:50:00,51.97,52.0,51.95,51.99,47700.0,35.9509,35.9717,35.9371,35.9647,47700.0
2010-04-29 12:00:00,51.99,52.07,51.98,52.01,57300.0,35.9647,36.0201,35.9578,35.9786,57300.0
2010-04-29 12:10:00,52.01,52.15,52.0,52.11,48000.0,35.9786,36.0754,35.9717,36.0477,48000.0
2010-04-29 12:20:00,52.11,52.18,52.09,52.18,38400.0,36.0477,36.0962,36.0339,36.0962,38400.0
2010-04-29 12:30:00,52.19,52.19,52.08,52.13,71500.0,36.1031,36.1031,36.027,36.0616,71500.0
2010-04-29 12:40:00,52.13,52.26,52.06,52.1,45900.0,36.0616,36.1515,36.0132,36.0408,45900.0
2010-04-29 12:50:00,52.1,52.12,52.03,52.05,23800.0,36.0408,36.0547,35.9924,36.0062,23800.0
2010-04-29 13:00:00,52.05,52.19,52.05,52.13,87500.0,36.0062,36.1031,36.0062,36.0616,87500.0
2010-04-29 13:10:00,52.13,52.15,52.09,52.13,34700.0,36.0616,36.0754,36.0339,36.0616,34700.0
2010-04-29 13:20:00,52.13,52.2,52.1,52.1,27500.0,36.0616,36.11,36.0408,36.0408,27500.0
2010-04-29 13:30:00,52.1,52.14,52.05,52.08,30800.0,36.0408,36.0685,36.0062,36.027,30800.0
2010-04-29 13:40:00,52.07,52.08,52.0,52.06,22700.0,36.0201,36.027,35.9717,36.0132,22700.0
2010-04-29 13:50:00,52.06,52.13,51.98,52.12,44000.0,36.0132,36.0616,35.9578,36.0547,44000.0
2010-04-29 14:00:00,52.11,52.15,52.08,52.14,53400.0,36.0477,36.0754,36.027,36.0685,53400.0
2010-04-29 14:10:00,52.13,52.17,52.09,52.13,32500.0,36.0616,36.0893,36.0339,36.0616,32500.0
2010-04-29 14:20:00,52.12,52.12,52.05,52.08,32400.0,36.0547,36.0547,36.0062,36.027,32400.0
2010-04-29 14:30:00,52.09,52.2,52.08,52.13,78300.0,36.0339,36.11,36.027,36.0616,78300.0
2010-04-29 14:40:00,52.13,52.13,52.07,52.08,59400.0,36.0616,36.0616,36.0201,36.027,59400.0
2010-04-29 14:50:00,52.07,52.11,52.0,52.06,42300.0,36.0201,36.0477,35.9717,36.0132,42300.0
2010-04-29 15:00:00,52.06,52.1,52.03,52.09,62400.0,36.0132,36.0408,35.9924,36.0339,62400.0
2010-04-29 15:10:00,52.07,52.15,52.04,52.14,67000.0,36.0201,36.0754,35.9993,36.0685,67000.0
2010-04-29 15:20:00,52.12,52.14,52.01,52.08,79200.0,36.0547,36.0685,35.9786,36.027,79200.0
2010-04-29 15:30:00,52.09,52.19,52.08,52.18,72600.0,36.0339,36.1031,36.027,36.0962,72600.0
2010-04-29 15:40:00,52.18,52.28,52.15,52.24,158500.0,36.0962,36.1653,36.0754,36.1377,158500.0
2010-04-29 15:50:00,52.24,52.29,52.2,52.27,253100.0,36.1377,36.1723,36.11,36.1584,253100.0
2010-04-30 09:30:00,52.38,52.45,52.19,52.24,61700.0,36.2345,36.2829,36.1031,36.1377,61700.0
2010-04-30 09:40:00,52.29,52.57,52.24,52.27,37700.0,36.1723,36.366,36.1377,36.1584,37700.0
2010-04-30 09:50:00,52.26,52.43,52.14,52.36,38400.0,36.1515,36.2691,36.0685,36.2207,38400.0
2010-04-30 10:00:00,52.36,52.42,51.97,52.0,57200.0,36.2207,36.2622,35.9509,35.9717,57200.0
2010-04-30 10:10:00,52.0,52.11,51.86,51.95,70100.0,35.9717,36.0477,35.8748,35.9371,70100.0
2010-04-30 10:20:00,51.93,52.04,51.9,51.98,37200.0,35.9232,35.9993,35.9025,35.9578,37200.0
2010-04-30 10:30:00,51.97,52.03,51.85,51.87,44700.0,35.9509,35.9924,35.8679,35.8817,44700.0
2010-04-30 10:40:00,51.88,52.29,51.87,52.17,75300.0,35.8886,36.1723,35.8817,36.0893,75300.0
2010-04-30 10:50:00,52.18,52.35,52.15,52.35,69300.0,36.0962,36.2138,36.0754,36.2138,69300.0
2010-04-30 11:00:00,52.35,52.38,52.09,52.09,147800.0,36.2138,36.2345,36.0339,36.0339,147800.0
2010-04-30 11:10:00,52.09,52.16,51.95,52.02,84000.0,36.0339,36.0823,35.9371,35.9855,84000.0
2010-04-30 11:20:00,52.02,52.02,51.8,51.85,62500.0,35.9855,35.9855,35.8333,35.8679,62500.0
2010-04-30 11:30:00,51.83,51.95,51.81,51.86,29900.0,35.8541,35.9371,35.8402,35.8748,29900.0
2010-04-30 11:40:00,51.86,51.9,51.79,51.85,78000.0,35.8748,35.9025,35.8264,35.8679,78000.0
2010-04-30 11:50:00,51.86,51.98,51.86,51.93,35800.0,35.8748,35.9578,35.8748,35.9232,35800.0
2010-04-30 12:00:00,51.94,51.96,51.78,51.81,59700.0,35.9301,35.944,35.8195,35.8402,59700.0
2010-04-30 12:10:00,51.8,51.82,51.59,51.59,36300.0,35.8333,35.8471,35.688,35.688,36300.0
2010-04-30 12:20:00,51.59,51.65,51.52,51.64,42100.0,35.688,35.7295,35.6396,35.7226,42100.0
2010-04-30 12:30:00,51.64,51.76,51.61,51.68,59200.0,35.7226,35.8056,35.7019,35.7503,59200.0
2010-04-30 12:40:00,51.68,51.79,51.68,51.77,21100.0,35.7503,35.8264,35.7503,35.8125,21100.0
2010-04-30 12:50:00,51.76,51.82,51.53,51.63,44900.0,35.8056,35.8471,35.6465,35.7157,44900.0
2010-04-30 13:00:00,51.62,51.67,51.43,51.51,45800.0,35.7088,35.7434,35.5773,35.6327,45800.0
2010-04-30 13:10:00,51.52,51.6,51.47,51.6,33500.0,35.6396,35.6949,35.605,35.6949,33500.0
2010-04-30 13:20:00,51.59,51.59,51.41,51.44,57800.0,35.688,35.688,35.5635,35.5843,57800.0
2010-04-30 13:30:00,51.45,51.58,51.43,51.54,44500.0,35.5912,35.6811,35.5773,35.6534,44500.0
2010-04-30 13:40:00,51.54,51.66,51.54,51.57,30400.0,35.6534,35.7365,35.6534,35.6742,30400.0
2010-04-30 13:50:00,51.56,51.58,51.47,51.48,35200.0,35.6673,35.6811,35.605,35.6119,35200.0
2010-04-30 14:00:00,51.47,51.49,51.39,51.42,79700.0,35.605,35.6189,35.5497,35.5704,79700.0
2010-04-30 14:10:00,51.43,51.51,51.39,51.48,43000.0,35.5773,35.6327,35.5497,35.6119,43000.0
2010-04-30 14:20:00,51.48,51.5,51.41,51.47,32800.0,35.6119,35.6258,35.5635,35.605,32800.0
2010-04-30 14:30:00,51.48,51.49,51.3,51.31,62700.0,35.6119,35.6189,35.4874,35.4943,62700.0
2010-04-30 14:40:00,51.32,51.32,51.23,51.27,63900.0,35.5013,35.5013,35.439,35.4667,63900.0
2010-04-30 14:50:00,51.27,51.35,51.26,51.29,67100.0,35.4667,35.522,35.4597,35.4805,67100.0
2010-04-30 15:00:00,51.28,51.35,51.23,51.34,101900.0,35.4736,35.522,35.439,35.5151,101900.0
2010-04-30 15:10:00,51.35,51.52,51.32,51.49,140500.0,35.522,35.6396,35.5013,35.6189,140500.0
2010-04-30 15:20:00,51.5,51.51,51.4,51.48,139500.0,35.6258,35.6327,35.5566,35.6119,139500.0
2010-04-30 15:30:00,51.47,51.53,51.23,51.27,201800.0,35.605,35.6465,35.439,35.4667,201800.0
2010-04-30 15:40:00,51.27,51.29,51.12,51.19,357900.0,35.4667,35.4805,35.3629,35.4113,357900.0
2010-04-30 15:50:00,51.18,51.25,51.05,51.05,632100.0,35.4044,35.4528,35.3145,35.3145,632100.0
2010-05-03 09:30:00,51.43,51.76,51.43,51.7,48400.0,35.5773,35.8056,35.5773,35.7641,48400.0
2010-05-03 09:40:00,51.71,51.71,51.5,51.6,39200.0,35.771,35.771,35.6258,35.6949,39200.0
2010-05-03 09:50:00,51.6,51.76,51.57,51.6,68200.0,35.6949,35.8056,35.6742,35.6949,68200.0
2010-05-03 10:00:00,51.58,51.6,51.43,51.54,63800.0,35.6811,35.6949,35.5773,35.6534,63800.0
2010-05-03 10:10:00,51.56,51.64,51.53,51.59,48300.0,35.6673,35.7226,35.6465,35.688,48300.0
2010-05-03 10:20:00,51.6,51.65,51.58,51.64,26400.0,35.6949,35.7295,35.6811,35.7226,26400.0
2010-05-03 10:30:00,51.65,51.69,51.62,51.69,20900.0,35.7295,35.7572,35.7088,35.7572,20900.0
2010-05-03 10:40:00,51.68,51.76,51.58,51.64,27000.0,35.7503,35.8056,35.6811,35.7226,27000.0
2010-05-03 10:50:00,51.64,51.66,51.4,51.47,34400.0,35.7226,35.7365,35.5566,35.605,34400.0
2010-05-03 11:00:00,51.46,51.55,51.44,51.48,34000.0,35.5981,35.6604,35.5843,35.6119,34000.0
2010-05-03 11:10:00,51.49,51.66,51.49,51.65,22800.0,35.6189,35.7365,35.6189,35.7295,22800.0
2010-05-03 11:20:00,51.65,51.7,51.61,51.63,41300.0,35.7295,35.7641,35.7019,35.7157,41300.0
2010-05-03 11:30:00,51.64,51.69,51.63,51.64,21800.0,35.7226,35.7572,35.7157,35.7226,21800.0
2010-05-03 11:40:00,51.63,51.66,51.6,51.6,18800.0,35.7157,35.7365,35.6949,35.6949,18800.0
2010-05-03 11:50:00,51.6,51.7,51.58,51.66,18500.0,35.6949,35.7641,35.6811,35.7365,18500.0
2010-05-03 12:00:00,51.65,51.65,51.59,51.62,13900.0,35.7295,35.7295,35.688,35.7088,13900.0
2010-05-03 12:10:00,51.62,51.71,51.61,51.71,15000.0,35.7088,35.771,35.7019,35.771,15000.0
2010-05-03 12:20:00,51.72,51.86,51.71,51.84,31900.0,35.778,35.8748,35.771,35.861,31900.0
2010-05-03 12:30:00,51.86,51.92,51.85,51.86,28900.0,35.8748,35.9163,35.8679,35.8748,28900.0
2010-05-03 12:40:00,51.87,51.97,51.85,51.96,34100.0,35.8817,35.9509,35.8679,35.944,34100.0
2010-05-03 12:50:00,51.96,52.06,51.9,52.05,53600.0,35.944,36.0132,35.9025,36.0062,53600.0
2010-05-03 13:00:00,52.05,52.05,51.92,51.92,39100.0,36.0062,36.0062,35.9163,35.9163,39100.0
2010-05-03 13:10:00,51.92,51.99,51.91,51.96,32600.0,35.9163,35.9647,35.9094,35.944,32600.0
2010-05-03 13:20:00,51.96,52.04,51.94,52.01,37700.0,35.944,35.9993,35.9301,35.9786,37700.0
2010-05-03 13:30:00,52.01,52.1,52.01,52.07,50300.0,35.9786,36.0408,35.9786,36.0201,50300.0
2010-05-03 13:40:00,52.06,52.1,52.0,52.03,46400.0,36.0132,36.0408,35.9717,35.9924,46400.0
2010-05-03 13:50:00,52.03,52.06,51.99,52.05,36700.0,35.9924,36.0132,35.9647,36.0062,36700.0
2010-05-03 14:00:00,52.05,52.06,51.94,51.95,23700.0,36.0062,36.0132,35.9301,35.9371,23700.0
2010-05-03 14:10:00,51.95,52.03,51.95,51.98,35900.0,35.9371,35.9924,35.9371,35.9578,35900.0
2010-05-03 14:20:00,51.98,52.03,51.97,52.03,56600.0,35.9578,35.9924,35.9509,35.9924,56600.0
2010-05-03 14:30:00,52.03,52.06,51.94,51.96,57900.0,35.9924,36.0132,35.9301,35.944,57900.0
2010-05-03 14:40:00,51.96,51.96,51.87,51.9,50400.0,35.944,35.944,35.8817,35.9025,50400.0
2010-05-03 14:50:00,51.9,51.93,51.86,51.86,57700.0,35.9025,35.9232,35.8748,35.8748,57700.0
2010-05-03 15:00:00,51.87,51.91,51.83,51.84,80100.0,35.8817,35.9094,35.8541,35.861,80100.0
2010-05-03 15:10:00,51.85,51.93,51.79,51.85,68600.0,35.8679,35.9232,35.8264,35.8679,68600.0
2010-05-03 15:20:00,51.85,51.88,51.76,51.82,76900.0,35.8679,35.8886,35.8056,35.8471,76900.0
2010-05-03 15:30:00,51.82,51.91,51.82,51.9,105600.0,35.8471,35.9094,35.8471,35.9025,105600.0
2010-05-03 15:40:00,51.9,52.04,51.9,52.04,148000.0,35.9025,35.9993,35.9025,35.9993,148000.0
2010-05-03 15:50:00,52.04,52.07,51.94,51.98,284400.0,35.9993,36.0201,35.9301,35.9578,284400.0
2010-05-04 09:30:00,51.22,51.36,50.67,50.78,120400.0,35.4321,35.5289,35.0516,35.1277,120400.0
2010-05-04 09:40:00,50.78,50.83,50.64,50.71,88000.0,35.1277,35.1623,35.0309,35.0793,88000.0
2010-05-04 09:50:00,50.7,51.01,50.64,50.99,57800.0,35.0724,35.2868,35.0309,35.273,57800.0
2010-05-04 10:00:00,50.99,51.06,50.88,50.95,99900.0,35.273,35.3214,35.1969,35.2453,99900.0
2010-05-04 10:10:00,50.93,50.97,50.87,50.94,43100.0,35.2315,35.2591,35.19,35.2384,43100.0
2010-05-04 10:20:00,50.94,51.08,50.89,51.02,80200.0,35.2384,35.3352,35.2038,35.2937,80200.0
2010-05-04 10:30:00,51.02,51.02,50.63,50.69,138500.0,35.2937,35.2937,35.0239,35.0654,138500.0
2010-05-04 10:40:00,50.69,50.71,50.59,50.63,48400.0,35.0654,35.0793,34.9963,35.0239,48400.0
2010-05-04 10:50:00,50.63,50.67,50.45,50.46,85200.0,35.0239,35.0516,34.8994,34.9063,85200.0
2010-05-04 11:00:00,50.44,50.46,50.3,50.45,76300.0,34.8925,34.9063,34.7957,34.8994,76300.0
2010-05-04 11:10:00,50.46,50.52,50.38,50.52,49000.0,34.9063,34.9478,34.851,34.9478,49000.0
2010-05-04 11:20:00,50.51,50.6,50.35,50.36,51700.0,34.9409,35.0032,34.8302,34.8372,51700.0
2010-05-04 11:30:00,50.39,50.51,50.39,50.47,32700.0,34.8579,34.9409,34.8579,34.9133,32700.0
2010-05-04 11:40:00,50.47,50.55,50.41,50.46,30500.0,34.9133,34.9686,34.8717,34.9063,30500.0
2010-05-04 11:50:00,50.44,50.52,50.39,50.49,29500.0,34.8925,34.9478,34.8579,34.9271,29500.0
2010-05-04 12:00:00,50.5,50.53,50.37,50.4,37900.0,34.934,34.9548,34.8441,34.8648,37900.0
2010-05-04 12:10:00,50.4,50.43,50.3,50.31,40400.0,34.8648,34.8856,34.7957,34.8026,40400.0
2010-05-04 12:20:00,50.32,50.32,50.1,50.23,57900.0,34.8095,34.8095,34.6573,34.7472,57900.0
2010-05-04 12:30:00,50.23,50.43,50.19,50.42,32600.0,34.7472,34.8856,34.7196,34.8787,32600.0
2010-05-04 12:40:00,50.43,50.49,50.33,50.48,23300.0,34.8856,34.9271,34.8164,34.9202,23300.0
2010-05-04 12:50:00,50.49,50.5,50.39,50.44,38800.0,34.9271,34.934,34.8579,34.8925,38800.0
2010-05-04 13:00:00,50.45,50.49,50.39,50.39,33200.0,34.8994,34.9271,34.8579,34.8579,33200.0
2010-05-04 13:10:00,50.41,50.44,50.35,50.38,33800.0,34.8717,34.8925,34.8302,34.851,33800.0
2010-05-04 13:20:00,50.38,50.47,50.35,50.38,44200.0,34.851,34.9133,34.8302,34.851,44200.0
2010-05-04 13:30:00,50.38,50.46,50.32,50.34,44800.0,34.851,34.9063,34.8095,34.8233,44800.0
2010-05-04 13:40:00,50.35,50.43,50.29,50.41,50800.0,34.8302,34.8856,34.7887,34.8717,50800.0
2010-05-04 13:50:00,50.42,50.42,50.32,50.36,33400.0,34.8787,34.8787,34.8095,34.8372,33400.0
2010-05-04 14:00:00,50.36,50.38,50.22,50.34,59500.0,34.8372,34.851,34.7403,34.8233,59500.0
2010-05-04 14:10:00,50.35,50.37,50.23,50.24,39200.0,34.8302,34.8441,34.7472,34.7541,39200.0
2010-05-04 14:20:00,50.24,50.31,50.22,50.23,44700.0,34.7541,34.8026,34.7403,34.7472,44700.0
2010-05-04 14:30:00,50.23,50.36,50.22,50.26,59600.0,34.7472,34.8372,34.7403,34.768,59600.0
2010-05-04 14:40:00,50.26,50.34,50.25,50.29,45800.0,34.768,34.8233,34.7611,34.7887,45800.0
2010-05-04 14:50:00,50.3,50.36,50.25,50.32,61200.0,34.7957,34.8372,34.7611,34.8095,61200.0
2010-05-04 15:00:00,50.33,50.45,50.24,50.4,87000.0,34.8164,34.8994,34.7541,34.8648,87000.0
2010-05-04 15:10:00,50.4,50.51,50.38,50.5,49200.0,34.8648,34.9409,34.851,34.934,49200.0
2010-05-04 15:20:00,50.49,50.5,50.37,50.4,59200.0,34.9271,34.934,34.8441,34.8648,59200.0
2010-05-04 15:30:00,50.4,50.46,50.3,50.32,98000.0,34.8648,34.9063,34.7957,34.8095,98000.0
2010-05-04 15:40:00,50.31,50.33,50.13,50.27,173200.0,34.8026,34.8164,34.6781,34.7749,173200.0
2010-05-04 15:50:00,50.28,50.47,50.25,50.38,239600.0,34.7818,34.9133,34.7611,34.851,239600.0
2010-05-05 09:30:00,49.96,50.04,49.76,49.76,136900.0,34.5605,34.6158,34.4221,34.4221,136900.0
2010-05-05 09:40:00,49.76,49.84,49.6,49.78,93000.0,34.4221,34.4774,34.3114,34.4359,93000.0
2010-05-05 09:50:00,49.78,50.0,49.63,49.91,73600.0,34.4359,34.5881,34.3322,34.5259,73600.0
2010-05-05 10:00:00,49.89,50.07,49.79,50.0,125800.0,34.512,34.6365,34.4429,34.5881,125800.0
2010-05-05 10:10:00,50.0,50.1,49.8,50.06,71400.0,34.5881,34.6573,34.4498,34.6296,71400.0
2010-05-05 10:20:00,50.06,50.13,49.99,50.0,60700.0,34.6296,34.6781,34.5812,34.5881,60700.0
2010-05-05 10:30:00,50.0,50.09,49.91,49.92,58300.0,34.5881,34.6504,34.5259,34.5328,58300.0
2010-05-05 10:40:00,49.91,50.23,49.88,50.15,94600.0,34.5259,34.7472,34.5051,34.6919,94600.0
2010-05-05 10:50:00,50.15,50.18,50.02,50.07,71900.0,34.6919,34.7126,34.602,34.6365,71900.0
2010-05-05 11:00:00,50.06,50.06,49.84,49.92,105900.0,34.6296,34.6296,34.4774,34.5328,105900.0
2010-05-05 11:10:00,49.94,50.0,49.89,49.98,41200.0,34.5466,34.5881,34.512,34.5743,41200.0
2010-05-05 11:20:00,49.96,50.03,49.92,49.94,59900.0,34.5605,34.6089,34.5328,34.5466,59900.0
2010-05-05 11:30:00,49.94,50.0,49.87,49.97,55200.0,34.5466,34.5881,34.4982,34.5674,55200.0
2010-05-05 11:40:00,49.96,50.12,49.94,50.12,59900.0,34.5605,34.6711,34.5466,34.6711,59900.0
2010-05-05 11:50:00,50.11,50.29,50.06,50.24,57200.0,34.6642,34.7887,34.6296,34.7541,57200.0
2010-05-05 12:00:00,50.24,50.29,50.18,50.23,33400.0,34.7541,34.7887,34.7126,34.7472,33400.0
2010-05-05 12:10:00,50.23,50.24,50.13,50.15,26800.0,34.7472,34.7541,34.6781,34.6919,26800.0
2010-05-05 12:20:00,50.16,50.17,50.02,50.08,34200.0,34.6988,34.7057,34.602,34.6435,34200.0
2010-05-05 12:30:00,50.06,50.12,49.98,50.0,22600.0,34.6296,34.6711,34.5743,34.5881,22600.0
2010-05-05 12:40:00,50.0,50.0,49.86,49.97,36600.0,34.5881,34.5881,34.4913,34.5674,36600.0
2010-05-05 12:50:00,49.97,50.09,49.96,50.0,44700.0,34.5674,34.6504,34.5605,34.5881,44700.0
2010-05-05 13:00:00,49.99,50.01,49.87,49.93,81400.0,34.5812,34.595,34.4982,34.5397,81400.0
2010-05-05 13:10:00,49.94,49.96,49.85,49.93,39100.0,34.5466,34.5605,34.4844,34.5397,39100.0
2010-05-05 13:20:00,49.95,50.09,49.93,49.95,26800.0,34.5535,34.6504,34.5397,34.5535,26800.0
2010-05-05 13:30:00,49.97,50.02,49.89,50.02,33200.0,34.5674,34.602,34.512,34.602,33200.0
2010-05-05 13:40:00,50.02,50.05,49.93,50.05,23600.0,34.602,34.6227,34.5397,34.6227,23600.0
2010-05-05 13:50:00,50.04,50.06,49.97,50.02,32400.0,34.6158,34.6296,34.5674,34.602,32400.0
2010-05-05 14:00:00,50.01,50.01,49.89,49.96,29000.0,34.595,34.595,34.512,34.5605,29000.0
2010-05-05 14:10:00,49.97,50.0,49.81,49.9,33200.0,34.5674,34.5881,34.4567,34.5189,33200.0
2010-05-05 14:20:00,49.88,49.94,49.82,49.87,33000.0,34.5051,34.5466,34.4636,34.4982,33000.0
2010-05-05 14:30:00,49.86,49.87,49.73,49.75,49700.0,34.4913,34.4982,34.4013,34.4152,49700.0
2010-05-05 14:40:00,49.75,49.79,49.62,49.64,119400.0,34.4152,34.4429,34.3253,34.3391,119400.0
2010-05-05 14:50:00,49.63,49.79,49.56,49.74,91300.0,34.3322,34.4429,34.2838,34.4083,91300.0
2010-05-05 15:00:00,49.74,49.8,49.67,49.78,112900.0,34.4083,34.4498,34.3598,34.4359,112900.0
2010-05-05 15:10:00,49.8,49.89,49.76,49.82,124500.0,34.4498,34.512,34.4221,34.4636,124500.0
2010-05-05 15:20:00,49.82,49.95,49.81,49.86,115500.0,34.4636,34.5535,34.4567,34.4913,115500.0
2010-05-05 15:30:00,49.86,49.86,49.71,49.75,206900.0,34.4913,34.4913,34.3875,34.4152,206900.0
2010-05-05 15:40:00,49.75,49.81,49.7,49.77,188700.0,34.4152,34.4567,34.3806,34.429,188700.0
2010-05-05 15:50:00,49.77,49.89,49.76,49.79,146300.0,34.429,34.512,34.4221,34.4429,146300.0
2010-05-06 09:30:00,49.53,50.04,49.48,50.03,75900.0,34.263,34.6158,34.2284,34.6089,75900.0
2010-05-06 09:40:00,50.03,50.45,50.02,50.07,240700.0,34.6089,34.8994,34.602,34.6365,240700.0
2010-05-06 09:50:00,50.12,50.2,49.99,50.11,60300.0,34.6711,34.7265,34.5812,34.6642,60300.0
2010-05-06 10:00:00,50.1,50.31,50.0,50.26,94500.0,34.6573,34.8026,34.5881,34.768,94500.0
2010-05-06 10:10:00,50.26,50.28,50.08,50.19,84800.0,34.768,34.7818,34.6435,34.7196,84800.0
2010-05-06 10:20:00,50.19,50.33,49.91,49.93,107200.0,34.7196,34.8164,34.5259,34.5397,107200.0
2010-05-06 10:30:00,49.91,50.03,49.85,50.03,64500.0,34.5259,34.6089,34.4844,34.6089,64500.0
2010-05-06 10:40:00,50.02,50.04,49.67,49.75,115500.0,34.602,34.6158,34.3598,34.4152,115500.0
2010-05-06 10:50:00,49.75,49.81,49.59,49.76,70500.0,34.4152,34.4567,34.3045,34.4221,70500.0
2010-05-06 11:00:00,49.73,49.74,49.44,49.55,99800.0,34.4013,34.4083,34.2007,34.2768,99800.0
2010-05-06 11:10:00,49.54,49.56,49.28,49.42,75900.0,34.2699,34.2838,34.0901,34.1869,75900.0
2010-05-06 11:20:00,49.42,49.61,49.4,49.54,77000.0,34.1869,34.3183,34.1731,34.2699,77000.0
2010-05-06 11:30:00,49.53,49.65,49.4,49.61,70600.0,34.263,34.346,34.1731,34.3183,70600.0
2010-05-06 11:40:00,49.61,49.62,49.35,49.44,81700.0,34.3183,34.3253,34.1385,34.2007,81700.0
2010-05-06 11:50:00,49.43,49.56,49.39,49.5,82100.0,34.1938,34.2838,34.1662,34.2422,82100.0
2010-05-06 12:00:00,49.51,49.63,49.49,49.53,80700.0,34.2492,34.3322,34.2353,34.263,80700.0
2010-05-06 12:10:00,49.55,49.76,49.52,49.62,62600.0,34.2768,34.4221,34.2561,34.3253,62600.0
2010-05-06 12:20:00,49.63,49.7,49.54,49.58,46200.0,34.3322,34.3806,34.2699,34.2976,46200.0
2010-05-06 12:30:00,49.57,49.61,49.48,49.54,54800.0,34.2907,34.3183,34.2284,34.2699,54800.0
2010-05-06 12:40:00,49.54,49.56,49.42,49.47,82600.0,34.2699,34.2838,34.1869,34.2215,82600.0
2010-05-06 12:50:00,49.47,49.67,49.44,49.66,104600.0,34.2215,34.3598,34.2007,34.3529,104600.0
2010-05-06 13:00:00,49.65,49.74,49.51,49.52,44400.0,34.346,34.4083,34.2492,34.2561,44400.0
2010-05-06 13:10:00,49.53,49.54,49.23,49.24,89700.0,34.263,34.2699,34.0555,34.0624,89700.0
2010-05-06 13:20:00,49.24,49.29,49.13,49.29,103600.0,34.0624,34.097,33.9863,34.097,103600.0
2010-05-06 13:30:00,49.28,49.29,49.08,49.08,81400.0,34.0901,34.097,33.9517,33.9517,81400.0
2010-05-06 13:40:00,49.08,49.1,49.0,49.05,98700.0,33.9517,33.9655,33.8964,33.931,98700.0
2010-05-06 13:50:00,49.03,49.07,48.88,48.94,143000.0,33.9171,33.9448,33.8134,33.8549,143000.0
2010-05-06 14:00:00,48.93,48.98,48.67,48.68,193100.0,33.8479,33.8825,33.6681,33.675,193100.0
2010-05-06 14:10:00,48.69,48.71,48.29,48.37,189000.0,33.6819,33.6958,33.4052,33.4606,189000.0
2010-05-06 14:20:00,48.35,48.55,48.01,48.35,167400.0,33.4467,33.5851,33.2115,33.4467,167400.0
2010-05-06 14:30:00,48.36,48.42,47.46,47.46,341700.0,33.4536,33.4951,32.831,32.831,341700.0
2010-05-06 14:40:00,47.48,47.64,45.45,45.92,314600.0,32.8449,32.9556,31.4406,31.7657,314600.0
2010-05-06 14:50:00,45.87,47.88,45.72,47.33,143200.0,31.7311,33.1216,31.6274,32.7411,143200.0
2010-05-06 15:00:00,47.35,48.42,47.08,48.24,231600.0,32.755,33.4951,32.5682,33.3706,231600.0
2010-05-06 15:10:00,48.25,48.38,48.0,48.0,192600.0,33.3775,33.4675,33.2046,33.2046,192600.0
2010-05-06 15:20:00,48.0,48.06,47.5,48.06,229200.0,33.2046,33.2461,32.8587,33.2461,229200.0
2010-05-06 15:30:00,48.05,48.46,47.99,48.34,208300.0,33.2392,33.5228,33.1977,33.4398,208300.0
2010-05-06 15:40:00,48.37,48.89,48.28,48.82,221800.0,33.4606,33.8203,33.3983,33.7718,221800.0
2010-05-06 15:50:00,48.82,48.82,48.21,48.24,352800.0,33.7718,33.7718,33.3499,33.3706,352800.0
2010-05-07 09:30:00,48.12,48.61,47.42,48.56,145900.0,33.2876,33.6266,32.8034,33.592,145900.0
2010-05-07 09:40:00,48.54,48.56,48.0,48.09,113400.0,33.5782,33.592,33.2046,33.2669,113400.0
2010-05-07 09:50:00,48.09,48.4,47.96,48.01,206300.0,33.2669,33.4813,33.1769,33.2115,206300.0
2010-05-07 10:00:00,47.99,48.27,47.83,48.05,417400.0,33.1977,33.3914,33.087,33.2392,417400.0
2010-05-07 10:10:00,48.05,48.27,47.8,47.86,132000.0,33.2392,33.3914,33.0662,33.1078,132000.0
2010-05-07 10:20:00,47.85,47.86,46.93,47.31,204800.0,33.1008,33.1078,32.4644,32.7273,204800.0
2010-05-07 10:30:00,47.32,47.8,47.29,47.73,230500.0,32.7342,33.0662,32.7134,33.0178,230500.0
2010-05-07 10:40:00,47.72,47.9,47.4,47.75,197800.0,33.0109,33.1354,32.7895,33.0317,197800.0
2010-05-07 10:50:00,47.74,47.94,47.6,47.73,96400.0,33.0247,33.1631,32.9279,33.0178,96400.0
2010-05-07 11:00:00,47.74,48.09,47.57,48.09,97000.0,33.0247,33.2669,32.9071,33.2669,97000.0
2010-05-07 11:10:00,48.07,48.63,48.03,48.26,134900.0,33.253,33.6404,33.2254,33.3845,134900.0
2010-05-07 11:20:00,48.25,48.36,47.91,47.97,74400.0,33.3775,33.4536,33.1423,33.1838,74400.0
2010-05-07 11:30:00,47.96,48.02,47.73,47.98,139700.0,33.1769,33.2184,33.0178,33.1908,139700.0
2010-05-07 11:40:00,47.97,48.51,47.97,48.46,98200.0,33.1838,33.5574,33.1838,33.5228,98200.0
2010-05-07 11:50:00,48.46,48.52,48.21,48.29,117400.0,33.5228,33.5643,33.3499,33.4052,117400.0
2010-05-07 12:00:00,48.28,48.44,48.13,48.43,85100.0,33.3983,33.509,33.2945,33.5021,85100.0
2010-05-07 12:10:00,48.4,48.58,48.3,48.51,97500.0,33.4813,33.6058,33.4121,33.5574,97500.0
2010-05-07 12:20:00,48.51,48.57,48.03,48.12,168500.0,33.5574,33.5989,33.2254,33.2876,168500.0
2010-05-07 12:30:00,48.12,48.14,47.87,47.93,263200.0,33.2876,33.3014,33.1147,33.1562,263200.0
2010-05-07 12:40:00,47.94,48.08,47.86,47.96,114700.0,33.1631,33.2599,33.1078,33.1769,114700.0
2010-05-07 12:50:00,47.99,48.12,47.82,47.9,78400.0,33.1977,33.2876,33.0801,33.1354,78400.0
2010-05-07 13:00:00,47.92,48.03,47.74,47.75,73500.0,33.1493,33.2254,33.0247,33.0317,73500.0
2010-05-07 13:10:00,47.75,47.99,47.65,47.9,166600.0,33.0317,33.1977,32.9625,33.1354,166600.0
2010-05-07 13:20:00,47.9,47.93,47.8,47.82,107600.0,33.1354,33.1562,33.0662,33.0801,107600.0
2010-05-07 13:30:00,47.83,48.06,47.8,48.05,71300.0,33.087,33.2461,33.0662,33.2392,71300.0
2010-05-07 13:40:00,48.06,48.31,48.04,48.25,91100.0,33.2461,33.419,33.2323,33.3775,91100.0
2010-05-07 13:50:00,48.24,48.25,48.05,48.05,98000.0,33.3706,33.3775,33.2392,33.2392,98000.0
2010-05-07 14:00:00,48.08,48.16,47.93,47.93,78200.0,33.2599,33.3153,33.1562,33.1562,78200.0
2010-05-07 14:10:00,47.93,48.04,47.78,48.02,78500.0,33.1562,33.2323,33.0524,33.2184,78500.0
2010-05-07 14:20:00,48.02,48.04,47.74,47.75,96000.0,33.2184,33.2323,33.0247,33.0317,96000.0
2010-05-07 14:30:00,47.74,47.92,47.7,47.87,90100.0,33.0247,33.1493,32.9971,33.1147,90100.0
2010-05-07 14:40:00,47.86,48.05,47.77,47.79,89100.0,33.1078,33.2392,33.0455,33.0593,89100.0
2010-05-07 14:50:00,47.74,47.84,47.67,47.81,75100.0,33.0247,33.0939,32.9763,33.0732,75100.0
2010-05-07 15:00:00,47.8,47.84,47.61,47.62,201800.0,33.0662,33.0939,32.9348,32.9417,201800.0
2010-05-07 15:10:00,47.63,47.84,47.5,47.82,158800.0,32.9486,33.0939,32.8587,33.0801,158800.0
2010-05-07 15:20:00,47.82,47.96,47.68,47.76,154200.0,33.0801,33.1769,32.9832,33.0386,154200.0
2010-05-07 15:30:00,47.75,47.78,47.52,47.56,290400.0,33.0317,33.0524,32.8726,32.9002,290400.0
2010-05-07 15:40:00,47.56,47.82,47.56,47.67,205100.0,32.9002,33.0801,32.9002,32.9763,205100.0
2010-05-07 15:50:00,47.66,47.86,47.57,47.73,233300.0,32.9694,33.1078,32.9071,33.0178,233300.0
2010-05-10 09:30:00,49.88,50.25,49.59,50.15,138600.0,34.5051,34.7611,34.3045,34.6919,138600.0
2010-05-10 09:40:00,50.19,50.48,50.16,50.44,162800.0,34.7196,34.9202,34.6988,34.8925,162800.0
2010-05-10 09:50:00,50.41,50.48,50.15,50.18,145800.0,34.8717,34.9202,34.6919,34.7126,145800.0
2010-05-10 10:00:00,50.15,50.15,49.92,49.99,91200.0,34.6919,34.6919,34.5328,34.5812,91200.0
2010-05-10 10:10:00,49.99,50.18,49.93,49.98,96500.0,34.5812,34.7126,34.5397,34.5743,96500.0
2010-05-10 10:20:00,49.99,50.1,49.93,49.99,127100.0,34.5812,34.6573,34.5397,34.5812,127100.0
2010-05-10 10:30:00,49.97,50.2,49.96,50.17,138000.0,34.5674,34.7265,34.5605,34.7057,138000.0
2010-05-10 10:40:00,50.16,50.23,49.85,49.98,80000.0,34.6988,34.7472,34.4844,34.5743,80000.0
2010-05-10 10:50:00,49.98,49.98,49.83,49.9,94600.0,34.5743,34.5743,34.4705,34.5189,94600.0
2010-05-10 11:00:00,49.9,50.06,49.89,49.92,146300.0,34.5189,34.6296,34.512,34.5328,146300.0
2010-05-10 11:10:00,49.92,50.06,49.92,50.06,85600.0,34.5328,34.6296,34.5328,34.6296,85600.0
2010-05-10 11:20:00,50.03,50.22,50.01,50.2,87300.0,34.6089,34.7403,34.595,34.7265,87300.0
2010-05-10 11:30:00,50.21,50.39,50.18,50.38,67600.0,34.7334,34.8579,34.7126,34.851,67600.0
2010-05-10 11:40:00,50.39,50.44,50.3,50.4,39700.0,34.8579,34.8925,34.7957,34.8648,39700.0
2010-05-10 11:50:00,50.4,50.47,50.38,50.38,84100.0,34.8648,34.9133,34.851,34.851,84100.0
2010-05-10 12:00:00,50.38,50.41,50.24,50.28,71200.0,34.851,34.8717,34.7541,34.7818,71200.0
2010-05-10 12:10:00,50.27,50.32,50.22,50.24,41100.0,34.7749,34.8095,34.7403,34.7541,41100.0
2010-05-10 12:20:00,50.23,50.26,50.08,50.08,33700.0,34.7472,34.768,34.6435,34.6435,33700.0
2010-05-10 12:30:00,50.09,50.15,50.01,50.08,78000.0,34.6504,34.6919,34.595,34.6435,78000.0
2010-05-10 12:40:00,50.07,50.08,50.0,50.01,45400.0,34.6365,34.6435,34.5881,34.595,45400.0
2010-05-10 12:50:00,50.0,50.06,49.88,49.88,54700.0,34.5881,34.6296,34.5051,34.5051,54700.0
2010-05-10 13:00:00,49.88,49.9,49.55,49.6,64600.0,34.5051,34.5189,34.2768,34.3114,64600.0
2010-05-10 13:10:00,49.65,49.75,49.57,49.74,93400.0,34.346,34.4152,34.2907,34.4083,93400.0
2010-05-10 13:20:00,49.72,49.84,49.7,49.78,85300.0,34.3944,34.4774,34.3806,34.4359,85300.0
2010-05-10 13:30:00,49.78,49.88,49.72,49.78,55000.0,34.4359,34.5051,34.3944,34.4359,55000.0
2010-05-10 13:40:00,49.77,49.77,49.58,49.75,70700.0,34.429,34.429,34.2976,34.4152,70700.0
2010-05-10 13:50:00,49.76,49.86,49.69,49.72,52900.0,34.4221,34.4913,34.3737,34.3944,52900.0
2010-05-10 14:00:00,49.7,49.9,49.6,49.76,73200.0,34.3806,34.5189,34.3114,34.4221,73200.0
2010-05-10 14:10:00,49.77,49.78,49.64,49.66,48800.0,34.429,34.4359,34.3391,34.3529,48800.0
2010-05-10 14:20:00,49.66,49.82,49.64,49.64,56900.0,34.3529,34.4636,34.3391,34.3391,56900.0
2010-05-10 14:30:00,49.65,49.77,49.6,49.6,87200.0,34.346,34.429,34.3114,34.3114,87200.0
2010-05-10 14:40:00,49.59,49.8,49.56,49.75,88400.0,34.3045,34.4498,34.2838,34.4152,88400.0
2010-05-10 14:50:00,49.76,49.89,49.75,49.86,62500.0,34.4221,34.512,34.4152,34.4913,62500.0
2010-05-10 15:00:00,49.85,49.86,49.67,49.71,117000.0,34.4844,34.4913,34.3598,34.3875,117000.0
2010-05-10 15:10:00,49.71,49.82,49.66,49.76,112800.0,34.3875,34.4636,34.3529,34.4221,112800.0
2010-05-10 15:20:00,49.76,49.89,49.76,49.89,86100.0,34.4221,34.512,34.4221,34.512,86100.0
2010-05-10 15:30:00,49.89,49.98,49.86,49.94,272400.0,34.512,34.5743,34.4913,34.5466,272400.0
2010-05-10 15:40:00,49.94,50.05,49.92,50.02,301100.0,34.5466,34.6227,34.5328,34.602,301100.0
2010-05-10 15:50:00,50.02,50.25,50.01,50.25,327400.0,34.602,34.7611,34.595,34.7611,327400.0
2010-05-11 09:30:00,49.66,49.92,49.6,49.88,47800.0,34.3529,34.5328,34.3114,34.5051,47800.0
2010-05-11 09:40:00,49.89,50.0,49.8,49.94,29900.0,34.512,34.5881,34.4498,34.5466,29900.0
2010-05-11 09:50:00,49.95,50.06,49.91,49.97,39100.0,34.5535,34.6296,34.5259,34.5674,39100.0
2010-05-11 10:00:00,49.97,50.07,49.76,49.77,80500.0,34.5674,34.6365,34.4221,34.429,80500.0
2010-05-11 10:10:00,49.78,50.04,49.73,49.96,118500.0,34.4359,34.6158,34.4013,34.5605,118500.0
2010-05-11 10:20:00,49.96,50.14,49.96,50.13,75600.0,34.5605,34.685,34.5605,34.6781,75600.0
2010-05-11 10:30:00,50.13,50.14,49.95,50.1,50500.0,34.6781,34.685,34.5535,34.6573,50500.0
2010-05-11 10:40:00,50.12,50.17,50.01,50.06,50000.0,34.6711,34.7057,34.595,34.6296,50000.0
2010-05-11 10:50:00,50.07,50.07,49.93,50.02,45400.0,34.6365,34.6365,34.5397,34.602,45400.0
2010-05-11 11:00:00,50.02,50.18,50.01,50.15,102400.0,34.602,34.7126,34.595,34.6919,102400.0
2010-05-11 11:10:00,50.15,50.17,50.05,50.13,80700.0,34.6919,34.7057,34.6227,34.6781,80700.0
2010-05-11 11:20:00,50.14,50.21,50.04,50.19,31300.0,34.685,34.7334,34.6158,34.7196,31300.0
2010-05-11 11:30:00,50.18,50.27,50.02,50.25,58700.0,34.7126,34.7749,34.602,34.7611,58700.0
2010-05-11 11:40:00,50.23,50.33,50.12,50.16,40700.0,34.7472,34.8164,34.6711,34.6988,40700.0
2010-05-11 11:50:00,50.17,50.22,50.13,50.15,63000.0,34.7057,34.7403,34.6781,34.6919,63000.0
2010-05-11 12:00:00,50.15,50.32,50.09,50.3,136300.0,34.6919,34.8095,34.6504,34.7957,136300.0
2010-05-11 12:10:00,50.3,50.37,50.25,50.26,55600.0,34.7957,34.8441,34.7611,34.768,55600.0
2010-05-11 12:20:00,50.25,50.28,50.14,50.26,114200.0,34.7611,34.7818,34.685,34.768,114200.0
2010-05-11 12:30:00,50.26,50.33,50.22,50.27,158200.0,34.768,34.8164,34.7403,34.7749,158200.0
2010-05-11 12:40:00,50.27,50.48,50.25,50.47,110300.0,34.7749,34.9202,34.7611,34.9133,110300.0
2010-05-11 12:50:00,50.46,50.53,50.44,50.52,154900.0,34.9063,34.9548,34.8925,34.9478,154900.0
2010-05-11 13:00:00,50.53,50.54,50.47,50.54,45400.0,34.9548,34.9617,34.9133,34.9617,45400.0
2010-05-11 13:10:00,50.52,50.59,50.48,50.5,91300.0,34.9478,34.9963,34.9202,34.934,91300.0
2010-05-11 13:20:00,50.51,50.67,50.5,50.67,112800.0,34.9409,35.0516,34.934,35.0516,112800.0
2010-05-11 13:30:00,50.66,50.73,50.6,50.67,72100.0,35.0447,35.0931,35.0032,35.0516,72100.0
2010-05-11 13:40:00,50.67,50.9,50.61,50.83,112000.0,35.0516,35.2107,35.0101,35.1623,112000.0
2010-05-11 13:50:00,50.83,50.88,50.77,50.78,54500.0,35.1623,35.1969,35.1208,35.1277,54500.0
2010-05-11 14:00:00,50.78,50.81,50.66,50.68,61000.0,35.1277,35.1485,35.0447,35.0585,61000.0
2010-05-11 14:10:00,50.69,50.72,50.5,50.55,96800.0,35.0654,35.0862,34.934,34.9686,96800.0
2010-05-11 14:20:00,50.56,50.64,50.5,50.55,120200.0,34.9755,35.0309,34.934,34.9686,120200.0
2010-05-11 14:30:00,50.54,50.56,50.37,50.49,191700.0,34.9617,34.9755,34.8441,34.9271,191700.0
2010-05-11 14:40:00,50.48,50.49,50.32,50.41,156100.0,34.9202,34.9271,34.8095,34.8717,156100.0
2010-05-11 14:50:00,50.41,50.44,50.25,50.27,325100.0,34.8717,34.8925,34.7611,34.7749,325100.0
2010-05-11 15:00:00,50.26,50.26,50.09,50.09,131300.0,34.768,34.768,34.6504,34.6504,131300.0
2010-05-11 15:10:00,50.1,50.17,49.99,50.03,154800.0,34.6573,34.7057,34.5812,34.6089,154800.0
2010-05-11 15:20:00,50.04,50.18,49.95,50.17,134200.0,34.6158,34.7126,34.5535,34.7057,134200.0
2010-05-11 15:30:00,50.17,50.31,50.11,50.25,160200.0,34.7057,34.8026,34.6642,34.7611,160200.0
2010-05-11 15:40:00,50.25,50.27,50.16,50.17,249400.0,34.7611,34.7749,34.6988,34.7057,249400.0
2010-05-11 15:50:00,50.16,50.2,50.09,50.11,218000.0,34.6988,34.7265,34.6504,34.6642,218000.0
2010-05-12 09:30:00,50.44,50.77,50.44,50.77,47100.0,34.8925,35.1208,34.8925,35.1208,47100.0
2010-05-12 09:40:00,50.75,50.75,50.45,50.52,36100.0,35.1069,35.1069,34.8994,34.9478,36100.0
2010-05-12 09:50:00,50.5,50.79,50.48,50.79,75800.0,34.934,35.1346,34.9202,35.1346,75800.0
2010-05-12 10:00:00,50.79,51.02,50.71,51.0,204200.0,35.1346,35.2937,35.0793,35.2799,204200.0
2010-05-12 10:10:00,51.0,51.01,50.83,50.86,136500.0,35.2799,35.2868,35.1623,35.183,136500.0
2010-05-12 10:20:00,50.85,51.01,50.84,51.0,56300.0,35.1761,35.2868,35.1692,35.2799,56300.0
2010-05-12 10:30:00,51.01,51.06,50.88,50.96,92600.0,35.2868,35.3214,35.1969,35.2522,92600.0
2010-05-12 10:40:00,50.95,51.0,50.84,50.95,63500.0,35.2453,35.2799,35.1692,35.2453,63500.0
2010-05-12 10:50:00,50.96,51.01,50.92,50.95,34400.0,35.2522,35.2868,35.2245,35.2453,34400.0
2010-05-12 11:00:00,50.94,51.12,50.94,51.05,60600.0,35.2384,35.3629,35.2384,35.3145,60600.0
2010-05-12 11:10:00,51.06,51.12,50.85,50.9,83800.0,35.3214,35.3629,35.1761,35.2107,83800.0
2010-05-12 11:20:00,50.91,50.94,50.66,50.66,59000.0,35.2176,35.2384,35.0447,35.0447,59000.0
2010-05-12 11:30:00,50.65,50.85,50.65,50.84,30300.0,35.0378,35.1761,35.0378,35.1692,30300.0
2010-05-12 11:40:00,50.82,50.85,50.65,50.66,39400.0,35.1554,35.1761,35.0378,35.0447,39400.0
2010-05-12 11:50:00,50.67,50.86,50.63,50.83,31300.0,35.0516,35.183,35.0239,35.1623,31300.0
2010-05-12 12:00:00,50.84,50.9,50.81,50.9,45700.0,35.1692,35.2107,35.1485,35.2107,45700.0
2010-05-12 12:10:00,50.9,51.06,50.9,51.05,60900.0,35.2107,35.3214,35.2107,35.3145,60900.0
2010-05-12 12:20:00,51.05,51.06,50.98,51.04,38800.0,35.3145,35.3214,35.2661,35.3076,38800.0
2010-05-12 12:30:00,51.05,51.11,51.01,51.07,65300.0,35.3145,35.356,35.2868,35.3283,65300.0
2010-05-12 12:40:00,51.08,51.08,51.01,51.05,36300.0,35.3352,35.3352,35.2868,35.3145,36300.0
2010-05-12 12:50:00,51.06,51.12,51.03,51.11,34600.0,35.3214,35.3629,35.3006,35.356,34600.0
2010-05-12 13:00:00,51.11,51.18,51.08,51.16,39100.0,35.356,35.4044,35.3352,35.3906,39100.0
2010-05-12 13:10:00,51.17,51.26,51.16,51.24,57000.0,35.3975,35.4597,35.3906,35.4459,57000.0
2010-05-12 13:20:00,51.24,51.25,51.1,51.19,30800.0,35.4459,35.4528,35.3491,35.4113,30800.0
2010-05-12 13:30:00,51.21,51.24,51.15,51.2,26900.0,35.4252,35.4459,35.3837,35.4182,26900.0
2010-05-12 13:40:00,51.18,51.26,51.11,51.24,38500.0,35.4044,35.4597,35.356,35.4459,38500.0
2010-05-12 13:50:00,51.23,51.24,51.11,51.11,27400.0,35.439,35.4459,35.356,35.356,27400.0
2010-05-12 14:00:00,51.1,51.22,51.1,51.15,36900.0,35.3491,35.4321,35.3491,35.3837,36900.0
2010-05-12 14:10:00,51.15,51.32,51.12,51.31,31300.0,35.3837,35.5013,35.3629,35.4943,31300.0
2010-05-12 14:20:00,51.3,51.39,51.25,51.38,32200.0,35.4874,35.5497,35.4528,35.5428,32200.0
2010-05-12 14:30:00,51.38,51.45,51.34,51.37,105100.0,35.5428,35.5912,35.5151,35.5358,105100.0
2010-05-12 14:40:00,51.36,51.46,51.36,51.45,83900.0,35.5289,35.5981,35.5289,35.5912,83900.0
2010-05-12 14:50:00,51.46,51.51,51.38,51.49,146700.0,35.5981,35.6327,35.5428,35.6189,146700.0
2010-05-12 15:00:00,51.48,51.54,51.37,51.4,138400.0,35.6119,35.6534,35.5358,35.5566,138400.0
2010-05-12 15:10:00,51.39,51.48,51.36,51.43,133900.0,35.5497,35.6119,35.5289,35.5773,133900.0
2010-05-12 15:20:00,51.42,51.45,51.35,51.4,105700.0,35.5704,35.5912,35.522,35.5566,105700.0
2010-05-12 15:30:00,51.4,51.42,51.24,51.28,118400.0,35.5566,35.5704,35.4459,35.4736,118400.0
2010-05-12 15:40:00,51.27,51.4,51.23,51.38,181300.0,35.4667,35.5566,35.439,35.5428,181300.0
2010-05-12 15:50:00,51.38,51.55,51.36,51.51,492600.0,35.5428,35.6604,35.5289,35.6327,492600.0
2010-05-13 09:30:00,51.45,51.45,51.0,51.12,60600.0,35.5912,35.5912,35.2799,35.3629,60600.0
2010-05-13 09:40:00,51.11,51.31,51.02,51.31,43700.0,35.356,35.4943,35.2937,35.4943,43700.0
2010-05-13 09:50:00,51.27,51.28,51.01,51.01,52000.0,35.4667,35.4736,35.2868,35.2868,52000.0
2010-05-13 10:00:00,51.02,51.15,50.93,51.13,110700.0,35.2937,35.3837,35.2315,35.3698,110700.0
2010-05-13 10:10:00,51.14,51.26,51.11,51.2,75300.0,35.3767,35.4597,35.356,35.4182,75300.0
2010-05-13 10:20:00,51.22,51.22,51.05,51.2,157700.0,35.4321,35.4321,35.3145,35.4182,157700.0
2010-05-13 10:30:00,51.2,51.35,51.17,51.32,80200.0,35.4182,35.522,35.3975,35.5013,80200.0
2010-05-13 10:40:00,51.31,51.36,51.22,51.24,35100.0,35.4943,35.5289,35.4321,35.4459,35100.0
2010-05-13 10:50:00,51.24,51.29,51.18,51.25,55700.0,35.4459,35.4805,35.4044,35.4528,55700.0
2010-05-13 11:00:00,51.23,51.24,51.1,51.17,75300.0,35.439,35.4459,35.3491,35.3975,75300.0
2010-05-13 11:10:00,51.16,51.41,51.16,51.4,53500.0,35.3906,35.5635,35.3906,35.5566,53500.0
2010-05-13 11:20:00,51.4,51.47,51.31,51.34,39200.0,35.5566,35.605,35.4943,35.5151,39200.0
2010-05-13 11:30:00,51.34,51.34,51.18,51.27,40000.0,35.5151,35.5151,35.4044,35.4667,40000.0
2010-05-13 11:40:00,51.26,51.34,51.24,51.27,100300.0,35.4597,35.5151,35.4459,35.4667,100300.0
2010-05-13 11:50:00,51.26,51.27,51.11,51.16,57200.0,35.4597,35.4667,35.356,35.3906,57200.0
2010-05-13 12:00:00,51.15,51.25,51.11,51.22,37600.0,35.3837,35.4528,35.356,35.4321,37600.0
2010-05-13 12:10:00,51.21,51.25,51.18,51.22,34200.0,35.4252,35.4528,35.4044,35.4321,34200.0
2010-05-13 12:20:00,51.21,51.22,51.12,51.17,98800.0,35.4252,35.4321,35.3629,35.3975,98800.0
2010-05-13 12:30:00,51.17,51.21,51.08,51.09,61500.0,35.3975,35.4252,35.3352,35.3421,61500.0
2010-05-13 12:40:00,51.09,51.18,51.09,51.12,38000.0,35.3421,35.4044,35.3421,35.3629,38000.0
2010-05-13 12:50:00,51.1,51.17,51.07,51.11,29700.0,35.3491,35.3975,35.3283,35.356,29700.0
2010-05-13 13:00:00,51.12,51.14,51.04,51.11,30100.0,35.3629,35.3767,35.3076,35.356,30100.0
2010-05-13 13:10:00,51.11,51.36,51.08,51.32,59700.0,35.356,35.5289,35.3352,35.5013,59700.0
2010-05-13 13:20:00,51.31,51.32,51.26,51.28,24700.0,35.4943,35.5013,35.4597,35.4736,24700.0
2010-05-13 13:30:00,51.28,51.36,51.26,51.28,42100.0,35.4736,35.5289,35.4597,35.4736,42100.0
2010-05-13 13:40:00,51.28,51.3,51.19,51.23,36300.0,35.4736,35.4874,35.4113,35.439,36300.0
2010-05-13 13:50:00,51.23,51.27,51.21,51.23,34900.0,35.439,35.4667,35.4252,35.439,34900.0
2010-05-13 14:00:00,51.24,51.31,51.23,51.28,22100.0,35.4459,35.4943,35.439,35.4736,22100.0
2010-05-13 14:10:00,51.28,51.3,51.25,51.27,29200.0,35.4736,35.4874,35.4528,35.4667,29200.0
2010-05-13 14:20:00,51.28,51.28,51.13,51.15,31700.0,35.4736,35.4736,35.3698,35.3837,31700.0
2010-05-13 14:30:00,51.14,51.16,51.01,51.1,133800.0,35.3767,35.3906,35.2868,35.3491,133800.0
2010-05-13 14:40:00,51.1,51.1,50.92,50.96,95900.0,35.3491,35.3491,35.2245,35.2522,95900.0
2010-05-13 14:50:00,50.96,50.97,50.78,50.84,90100.0,35.2522,35.2591,35.1277,35.1692,90100.0
2010-05-13 15:00:00,50.84,50.9,50.75,50.76,77800.0,35.1692,35.2107,35.1069,35.1139,77800.0
2010-05-13 15:10:00,50.76,50.77,50.36,50.46,274300.0,35.1139,35.1208,34.8372,34.9063,274300.0
2010-05-13 15:20:00,50.45,50.64,50.43,50.51,125900.0,34.8994,35.0309,34.8856,34.9409,125900.0
2010-05-13 15:30:00,50.51,50.62,50.4,50.46,227400.0,34.9409,35.017,34.8648,34.9063,227400.0
2010-05-13 15:40:00,50.47,50.65,50.37,50.59,209600.0,34.9133,35.0378,34.8441,34.9963,209600.0
2010-05-13 15:50:00,50.6,50.74,50.45,50.45,346000.0,35.0032,35.1,34.8994,34.8994,346000.0
2010-05-14 09:30:00,49.87,50.18,49.74,49.79,117900.0,34.4982,34.7126,34.4083,34.4429,117900.0
2010-05-14 09:40:00,49.77,49.8,49.33,49.48,108800.0,34.429,34.4498,34.1246,34.2284,108800.0
2010-05-14 09:50:00,49.47,49.65,49.38,49.45,107900.0,34.2215,34.346,34.1592,34.2077,107900.0
2010-05-14 10:00:00,49.48,49.52,49.23,49.5,225400.0,34.2284,34.2561,34.0555,34.2422,225400.0
2010-05-14 10:10:00,49.51,49.68,49.48,49.51,87100.0,34.2492,34.3668,34.2284,34.2492,87100.0
2010-05-14 10:20:00,49.51,49.71,49.49,49.61,100800.0,34.2492,34.3875,34.2353,34.3183,100800.0
2010-05-14 10:30:00,49.58,49.68,49.51,49.56,80400.0,34.2976,34.3668,34.2492,34.2838,80400.0
2010-05-14 10:40:00,49.56,49.64,49.44,49.57,108800.0,34.2838,34.3391,34.2007,34.2907,108800.0
2010-05-14 10:50:00,49.57,49.6,49.5,49.55,55300.0,34.2907,34.3114,34.2422,34.2768,55300.0
2010-05-14 11:00:00,49.54,49.54,49.26,49.26,111000.0,34.2699,34.2699,34.0762,34.0762,111000.0
2010-05-14 11:10:00,49.25,49.46,49.21,49.26,98600.0,34.0693,34.2146,34.0416,34.0762,98600.0
2010-05-14 11:20:00,49.25,49.38,49.1,49.35,102400.0,34.0693,34.1592,33.9655,34.1385,102400.0
2010-05-14 11:30:00,49.34,49.51,49.32,49.5,68600.0,34.1316,34.2492,34.1177,34.2422,68600.0
2010-05-14 11:40:00,49.5,49.51,49.38,49.43,74500.0,34.2422,34.2492,34.1592,34.1938,74500.0
2010-05-14 11:50:00,49.42,49.43,49.26,49.31,35500.0,34.1869,34.1938,34.0762,34.1108,35500.0
2010-05-14 12:00:00,49.31,49.33,49.0,49.07,47000.0,34.1108,34.1246,33.8964,33.9448,47000.0
2010-05-14 12:10:00,49.06,49.18,49.06,49.18,20100.0,33.9379,34.0209,33.9379,34.0209,20100.0
2010-05-14 12:20:00,49.17,49.18,49.03,49.07,110800.0,34.014,34.0209,33.9171,33.9448,110800.0
2010-05-14 12:30:00,49.09,49.17,49.08,49.17,49300.0,33.9586,34.014,33.9517,34.014,49300.0
2010-05-14 12:40:00,49.17,49.23,49.07,49.11,63100.0,34.014,34.0555,33.9448,33.9725,63100.0
2010-05-14 12:50:00,49.11,49.22,49.11,49.2,56600.0,33.9725,34.0486,33.9725,34.0347,56600.0
2010-05-14 13:00:00,49.2,49.3,49.15,49.24,84700.0,34.0347,34.1039,34.0001,34.0624,84700.0
2010-05-14 13:10:00,49.24,49.33,49.12,49.12,56600.0,34.0624,34.1246,33.9794,33.9794,56600.0
2010-05-14 13:20:00,49.14,49.28,49.14,49.24,50200.0,33.9932,34.0901,33.9932,34.0624,50200.0
2010-05-14 13:30:00,49.22,49.23,49.09,49.13,39200.0,34.0486,34.0555,33.9586,33.9863,39200.0
2010-05-14 13:40:00,49.13,49.19,49.05,49.13,36500.0,33.9863,34.0278,33.931,33.9863,36500.0
2010-05-14 13:50:00,49.15,49.24,49.08,49.17,51100.0,34.0001,34.0624,33.9517,34.014,51100.0
2010-05-14 14:00:00,49.17,49.22,49.09,49.09,43000.0,34.014,34.0486,33.9586,33.9586,43000.0
2010-05-14 14:10:00,49.09,49.11,48.86,48.93,54900.0,33.9586,33.9725,33.7995,33.8479,54900.0
2010-05-14 14:20:00,48.95,49.07,48.93,49.02,41100.0,33.8618,33.9448,33.8479,33.9102,41100.0
2010-05-14 14:30:00,49.02,49.21,49.02,49.2,31000.0,33.9102,34.0416,33.9102,34.0347,31000.0
2010-05-14 14:40:00,49.17,49.2,49.08,49.17,22700.0,34.014,34.0347,33.9517,34.014,22700.0
2010-05-14 14:50:00,49.16,49.2,48.97,49.04,41600.0,34.007,34.0347,33.8756,33.924,41600.0
2010-05-14 15:00:00,49.03,49.12,49.02,49.05,122300.0,33.9171,33.9794,33.9102,33.931,122300.0
2010-05-14 15:10:00,49.04,49.11,48.92,48.99,111400.0,33.924,33.9725,33.841,33.8894,111400.0
2010-05-14 15:20:00,48.99,49.04,48.88,49.0,158400.0,33.8894,33.924,33.8134,33.8964,158400.0
2010-05-14 15:30:00,49.0,49.08,48.98,49.06,157800.0,33.8964,33.9517,33.8825,33.9379,157800.0
2010-05-14 15:40:00,49.05,49.31,49.05,49.24,239400.0,33.931,34.1108,33.931,34.0624,239400.0
2010-05-14 15:50:00,49.24,49.54,49.22,49.32,318900.0,34.0624,34.2699,34.0486,34.1177,318900.0
2010-05-17 09:30:00,49.48,50.08,49.48,49.98,215000.0,34.2284,34.6435,34.2284,34.5743,215000.0
2010-05-17 09:40:00,49.99,50.08,49.91,50.01,111000.0,34.5812,34.6435,34.5259,34.595,111000.0
2010-05-17 09:50:00,50.02,50.13,49.88,49.92,146700.0,34.602,34.6781,34.5051,34.5328,146700.0
2010-05-17 10:00:00,49.91,50.05,49.73,49.76,252300.0,34.5259,34.6227,34.4013,34.4221,252300.0
2010-05-17 10:10:00,49.76,49.99,49.67,49.96,116700.0,34.4221,34.5812,34.3598,34.5605,116700.0
2010-05-17 10:20:00,49.95,49.98,49.83,49.9,61800.0,34.5535,34.5743,34.4705,34.5189,61800.0
2010-05-17 10:30:00,49.9,49.97,49.85,49.87,145900.0,34.5189,34.5674,34.4844,34.4982,145900.0
2010-05-17 10:40:00,49.85,49.94,49.72,49.9,87800.0,34.4844,34.5466,34.3944,34.5189,87800.0
2010-05-17 10:50:00,49.88,49.99,49.8,49.81,87500.0,34.5051,34.5812,34.4498,34.4567,87500.0
2010-05-17 11:00:00,49.82,49.89,49.68,49.73,57300.0,34.4636,34.512,34.3668,34.4013,57300.0
2010-05-17 11:10:00,49.73,49.73,49.36,49.38,84600.0,34.4013,34.4013,34.1454,34.1592,84600.0
2010-05-17 11:20:00,49.39,49.49,49.32,49.45,40900.0,34.1662,34.2353,34.1177,34.2077,40900.0
2010-05-17 11:30:00,49.44,49.62,49.41,49.54,65000.0,34.2007,34.3253,34.18,34.2699,65000.0
2010-05-17 11:40:00,49.55,49.63,49.33,49.39,45800.0,34.2768,34.3322,34.1246,34.1662,45800.0
2010-05-17 11:50:00,49.4,49.41,49.26,49.26,80900.0,34.1731,34.18,34.0762,34.0762,80900.0
2010-05-17 12:00:00,49.25,49.25,48.76,48.93,128000.0,34.0693,34.0693,33.7303,33.8479,128000.0
2010-05-17 12:10:00,48.93,49.11,48.92,48.99,69400.0,33.8479,33.9725,33.841,33.8894,69400.0
2010-05-17 12:20:00,49.0,49.07,48.96,48.96,67200.0,33.8964,33.9448,33.8687,33.8687,67200.0
2010-05-17 12:30:00,48.95,49.1,48.92,49.0,65000.0,33.8618,33.9655,33.841,33.8964,65000.0
2010-05-17 12:40:00,48.99,49.06,48.93,48.98,33300.0,33.8894,33.9379,33.8479,33.8825,33300.0
2010-05-17 12:50:00,48.99,49.02,48.82,48.85,24800.0,33.8894,33.9102,33.7718,33.7926,24800.0
2010-05-17 13:00:00,48.84,48.95,48.83,48.91,35800.0,33.7857,33.8618,33.7788,33.8341,35800.0
2010-05-17 13:10:00,48.92,49.12,48.88,49.12,30400.0,33.841,33.9794,33.8134,33.9794,30400.0
2010-05-17 13:20:00,49.11,49.16,49.04,49.05,32700.0,33.9725,34.007,33.924,33.931,32700.0
2010-05-17 13:30:00,49.06,49.16,49.01,49.01,46800.0,33.9379,34.007,33.9033,33.9033,46800.0
2010-05-17 13:40:00,49.0,49.04,48.9,48.97,25900.0,33.8964,33.924,33.8272,33.8756,25900.0
2010-05-17 13:50:00,48.98,49.08,48.91,49.07,50300.0,33.8825,33.9517,33.8341,33.9448,50300.0
2010-05-17 14:00:00,49.06,49.2,48.99,49.0,54900.0,33.9379,34.0347,33.8894,33.8964,54900.0
2010-05-17 14:10:00,48.99,49.1,48.99,49.07,53400.0,33.8894,33.9655,33.8894,33.9448,53400.0
2010-05-17 14:20:00,49.08,49.1,48.96,49.02,58900.0,33.9517,33.9655,33.8687,33.9102,58900.0
2010-05-17 14:30:00,49.0,49.12,48.97,49.09,82400.0,33.8964,33.9794,33.8756,33.9586,82400.0
2010-05-17 14:40:00,49.08,49.24,49.08,49.17,54800.0,33.9517,34.0624,33.9517,34.014,54800.0
2010-05-17 14:50:00,49.17,49.34,49.15,49.32,73200.0,34.014,34.1316,34.0001,34.1177,73200.0
2010-05-17 15:00:00,49.31,49.57,49.28,49.3,91700.0,34.1108,34.2907,34.0901,34.1039,91700.0
2010-05-17 15:10:00,49.31,49.4,49.22,49.26,67100.0,34.1108,34.1731,34.0486,34.0762,67100.0
2010-05-17 15:20:00,49.27,49.35,49.22,49.33,136400.0,34.0831,34.1385,34.0486,34.1246,136400.0
2010-05-17 15:30:00,49.31,49.7,49.31,49.7,127600.0,34.1108,34.3806,34.1108,34.3806,127600.0
2010-05-17 15:40:00,49.69,49.77,49.61,49.73,196100.0,34.3737,34.429,34.3183,34.4013,196100.0
2010-05-17 15:50:00,49.73,49.81,49.66,49.7,286100.0,34.4013,34.4567,34.3529,34.3806,286100.0
2010-05-18 09:30:00,50.2,50.32,50.03,50.31,51300.0,34.7265,34.8095,34.6089,34.8026,51300.0
2010-05-18 09:40:00,50.27,50.68,50.24,50.55,88700.0,34.7749,35.0585,34.7541,34.9686,88700.0
2010-05-18 09:50:00,50.53,50.53,50.3,50.3,27000.0,34.9548,34.9548,34.7957,34.7957,27000.0
2010-05-18 10:00:00,50.3,50.35,50.09,50.11,45400.0,34.7957,34.8302,34.6504,34.6642,45400.0
2010-05-18 10:10:00,50.11,50.27,50.04,50.25,70200.0,34.6642,34.7749,34.6158,34.7611,70200.0
2010-05-18 10:20:00,50.23,50.25,50.06,50.06,31700.0,34.7472,34.7611,34.6296,34.6296,31700.0
2010-05-18 10:30:00,50.07,50.11,49.96,50.03,54800.0,34.6365,34.6642,34.5605,34.6089,54800.0
2010-05-18 10:40:00,50.02,50.04,49.76,49.79,53800.0,34.602,34.6158,34.4221,34.4429,53800.0
2010-05-18 10:50:00,49.78,49.85,49.64,49.85,43300.0,34.4359,34.4844,34.3391,34.4844,43300.0
2010-05-18 11:00:00,49.84,49.93,49.81,49.93,45800.0,34.4774,34.5397,34.4567,34.5397,45800.0
2010-05-18 11:10:00,49.92,50.03,49.89,50.0,55100.0,34.5328,34.6089,34.512,34.5881,55100.0
2010-05-18 11:20:00,50.01,50.09,49.93,50.08,56100.0,34.595,34.6504,34.5397,34.6435,56100.0
2010-05-18 11:30:00,50.08,50.08,49.96,50.01,37000.0,34.6435,34.6435,34.5605,34.595,37000.0
2010-05-18 11:40:00,50.02,50.02,49.64,49.76,56100.0,34.602,34.602,34.3391,34.4221,56100.0
2010-05-18 11:50:00,49.75,49.83,49.72,49.74,18700.0,34.4152,34.4705,34.3944,34.4083,18700.0
2010-05-18 12:00:00,49.74,49.8,49.54,49.75,70000.0,34.4083,34.4498,34.2699,34.4152,70000.0
2010-05-18 12:10:00,49.76,49.9,49.72,49.83,31000.0,34.4221,34.5189,34.3944,34.4705,31000.0
2010-05-18 12:20:00,49.8,49.84,49.63,49.73,152500.0,34.4498,34.4774,34.3322,34.4013,152500.0
2010-05-18 12:30:00,49.73,49.82,49.68,49.75,54500.0,34.4013,34.4636,34.3668,34.4152,54500.0
2010-05-18 12:40:00,49.74,49.95,49.74,49.89,59100.0,34.4083,34.5535,34.4083,34.512,59100.0
2010-05-18 12:50:00,49.9,49.94,49.63,49.65,43300.0,34.5189,34.5466,34.3322,34.346,43300.0
2010-05-18 13:00:00,49.64,49.7,49.39,49.48,196600.0,34.3391,34.3806,34.1662,34.2284,196600.0
2010-05-18 13:10:00,49.5,49.53,49.28,49.33,131300.0,34.2422,34.263,34.0901,34.1246,131300.0
2010-05-18 13:20:00,49.32,49.61,49.31,49.57,70300.0,34.1177,34.3183,34.1108,34.2907,70300.0
2010-05-18 13:30:00,49.57,49.66,49.29,49.34,62500.0,34.2907,34.3529,34.097,34.1316,62500.0
2010-05-18 13:40:00,49.35,49.41,49.22,49.34,95600.0,34.1385,34.18,34.0486,34.1316,95600.0
2010-05-18 13:50:00,49.34,49.36,49.16,49.16,77600.0,34.1316,34.1454,34.007,34.007,77600.0
2010-05-18 14:00:00,49.16,49.36,49.13,49.31,50900.0,34.007,34.1454,33.9863,34.1108,50900.0
2010-05-18 14:10:00,49.32,49.42,49.25,49.25,25300.0,34.1177,34.1869,34.0693,34.0693,25300.0
2010-05-18 14:20:00,49.24,49.25,49.03,49.11,69700.0,34.0624,34.0693,33.9171,33.9725,69700.0
2010-05-18 14:30:00,49.12,49.12,48.83,48.85,58900.0,33.9794,33.9794,33.7788,33.7926,58900.0
2010-05-18 14:40:00,48.86,49.01,48.81,48.91,49900.0,33.7995,33.9033,33.7649,33.8341,49900.0
2010-05-18 14:50:00,48.92,48.93,48.73,48.82,91500.0,33.841,33.8479,33.7096,33.7718,91500.0
2010-05-18 15:00:00,48.82,48.88,48.69,48.82,88300.0,33.7718,33.8134,33.6819,33.7718,88300.0
2010-05-18 15:10:00,48.81,49.15,48.81,49.03,39600.0,33.7649,34.0001,33.7649,33.9171,39600.0
2010-05-18 15:20:00,49.03,49.06,48.74,48.76,76600.0,33.9171,33.9379,33.7165,33.7303,76600.0
2010-05-18 15:30:00,48.75,48.92,48.7,48.86,158500.0,33.7234,33.841,33.6888,33.7995,158500.0
2010-05-18 15:40:00,48.87,48.99,48.79,48.79,434600.0,33.8064,33.8894,33.7511,33.7511,434600.0
2010-05-18 15:50:00,48.79,48.95,48.75,48.82,414300.0,33.7511,33.8618,33.7234,33.7718,414300.0
2010-05-19 09:30:00,48.5,48.57,48.11,48.32,64800.0,33.5505,33.5989,33.2807,33.426,64800.0
2010-05-19 09:40:00,48.32,48.71,48.27,48.69,211200.0,33.426,33.6958,33.3914,33.6819,211200.0
2010-05-19 09:50:00,48.7,48.72,48.44,48.5,78100.0,33.6888,33.7027,33.509,33.5505,78100.0
2010-05-19 10:00:00,48.51,48.51,48.14,48.2,76800.0,33.5574,33.5574,33.3014,33.343,76800.0
2010-05-19 10:10:00,48.2,48.2,47.7,47.83,89000.0,33.343,33.343,32.9971,33.087,89000.0
2010-05-19 10:20:00,47.82,47.87,47.65,47.83,99000.0,33.0801,33.1147,32.9625,33.087,99000.0
2010-05-19 10:30:00,47.85,48.05,47.73,47.86,75300.0,33.1008,33.2392,33.0178,33.1078,75300.0
2010-05-19 10:40:00,47.82,47.96,47.65,47.66,55800.0,33.0801,33.1769,32.9625,32.9694,55800.0
2010-05-19 10:50:00,47.67,47.79,47.61,47.74,49800.0,32.9763,33.0593,32.9348,33.0247,49800.0
2010-05-19 11:00:00,47.73,47.79,47.6,47.74,91100.0,33.0178,33.0593,32.9279,33.0247,91100.0
2010-05-19 11:10:00,47.73,47.77,47.57,47.7,87900.0,33.0178,33.0455,32.9071,32.9971,87900.0
2010-05-19 11:20:00,47.71,47.75,47.5,47.57,77600.0,33.004,33.0317,32.8587,32.9071,77600.0
2010-05-19 11:30:00,47.56,47.59,47.43,47.46,54500.0,32.9002,32.921,32.8103,32.831,54500.0
2010-05-19 11:40:00,47.45,47.48,47.16,47.17,101900.0,32.8241,32.8449,32.6235,32.6304,101900.0
2010-05-19 11:50:00,47.17,47.27,47.1,47.22,187800.0,32.6304,32.6996,32.582,32.665,187800.0
2010-05-19 12:00:00,47.22,47.32,47.2,47.23,97100.0,32.665,32.7342,32.6512,32.6719,97100.0
2010-05-19 12:10:00,47.24,47.26,47.09,47.1,120900.0,32.6789,32.6927,32.5751,32.582,120900.0
2010-05-19 12:20:00,47.1,47.57,47.06,47.47,120100.0,32.582,32.9071,32.5543,32.838,120100.0
2010-05-19 12:30:00,47.46,47.5,47.35,47.48,91400.0,32.831,32.8587,32.755,32.8449,91400.0
2010-05-19 12:40:00,47.47,47.5,47.28,47.29,32500.0,32.838,32.8587,32.7065,32.7134,32500.0
2010-05-19 12:50:00,47.29,47.6,47.27,47.6,62200.0,32.7134,32.9279,32.6996,32.9279,62200.0
2010-05-19 13:00:00,47.6,47.65,47.42,47.48,95500.0,32.9279,32.9625,32.8034,32.8449,95500.0
2010-05-19 13:10:00,47.48,47.53,47.42,47.48,62600.0,32.8449,32.8795,32.8034,32.8449,62600.0
2010-05-19 13:20:00,47.48,47.72,47.47,47.58,142300.0,32.8449,33.0109,32.838,32.9141,142300.0
2010-05-19 13:30:00,47.57,47.59,47.47,47.55,73000.0,32.9071,32.921,32.838,32.8933,73000.0
2010-05-19 13:40:00,47.54,47.79,47.51,47.74,79600.0,32.8864,33.0593,32.8656,33.0247,79600.0
2010-05-19 13:50:00,47.76,47.77,47.49,47.51,97800.0,33.0386,33.0455,32.8518,32.8656,97800.0
2010-05-19 14:00:00,47.51,47.58,47.35,47.36,217400.0,32.8656,32.9141,32.755,32.7619,217400.0
2010-05-19 14:10:00,47.35,47.4,47.18,47.19,101600.0,32.755,32.7895,32.6374,32.6443,101600.0
2010-05-19 14:20:00,47.19,47.25,47.02,47.17,144500.0,32.6443,32.6858,32.5267,32.6304,144500.0
2010-05-19 14:30:00,47.17,47.27,47.11,47.17,75500.0,32.6304,32.6996,32.5889,32.6304,75500.0
2010-05-19 14:40:00,47.15,47.38,47.15,47.36,122100.0,32.6166,32.7757,32.6166,32.7619,122100.0
2010-05-19 14:50:00,47.37,47.4,47.23,47.29,112000.0,32.7688,32.7895,32.6719,32.7134,112000.0
2010-05-19 15:00:00,47.29,47.37,47.12,47.12,110100.0,32.7134,32.7688,32.5958,32.5958,110100.0
2010-05-19 15:10:00,47.1,47.25,47.06,47.2,89800.0,32.582,32.6858,32.5543,32.6512,89800.0
2010-05-19 15:20:00,47.21,47.4,47.13,47.39,177700.0,32.6581,32.7895,32.6028,32.7826,177700.0
2010-05-19 15:30:00,47.4,47.57,47.31,47.55,245800.0,32.7895,32.9071,32.7273,32.8933,245800.0
2010-05-19 15:40:00,47.55,47.65,47.44,47.55,251400.0,32.8933,32.9625,32.8172,32.8933,251400.0
2010-05-19 15:50:00,47.55,47.64,47.48,47.49,304400.0,32.8933,32.9556,32.8449,32.8518,304400.0
2010-05-20 09:30:00,46.55,46.58,46.02,46.25,117100.0,32.2015,32.2223,31.8349,31.994,117100.0
2010-05-20 09:40:00,46.28,46.28,46.0,46.15,123100.0,32.0148,32.0148,31.8211,31.9248,123100.0
2010-05-20 09:50:00,46.16,46.34,46.14,46.21,72900.0,31.9318,32.0563,31.9179,31.9663,72900.0
2010-05-20 10:00:00,46.21,46.3,46.04,46.06,108900.0,31.9663,32.0286,31.8487,31.8626,108900.0
2010-05-20 10:10:00,46.06,46.08,45.73,45.83,159000.0,31.8626,31.8764,31.6343,31.7035,159000.0
2010-05-20 10:20:00,45.84,45.87,45.52,45.76,177200.0,31.7104,31.7311,31.489,31.6551,177200.0
2010-05-20 10:30:00,45.77,46.0,45.71,45.88,90200.0,31.662,31.8211,31.6205,31.7381,90200.0
2010-05-20 10:40:00,45.89,45.98,45.7,45.86,56200.0,31.745,31.8072,31.6135,31.7242,56200.0
2010-05-20 10:50:00,45.88,46.09,45.87,45.95,60000.0,31.7381,31.8833,31.7311,31.7865,60000.0
2010-05-20 11:00:00,45.96,46.21,45.9,46.17,56600.0,31.7934,31.9663,31.7519,31.9387,56600.0
2010-05-20 11:10:00,46.17,46.17,45.86,45.88,79900.0,31.9387,31.9387,31.7242,31.7381,79900.0
2010-05-20 11:20:00,45.88,46.1,45.83,46.09,134400.0,31.7381,31.8903,31.7035,31.8833,134400.0
2010-05-20 11:30:00,46.1,46.11,45.91,45.99,101500.0,31.8903,31.8972,31.7588,31.8142,101500.0
2010-05-20 11:40:00,45.99,46.03,45.87,45.89,103800.0,31.8142,31.8418,31.7311,31.745,103800.0
2010-05-20 11:50:00,45.89,45.94,45.69,45.73,128700.0,31.745,31.7796,31.6066,31.6343,128700.0
2010-05-20 12:00:00,45.72,45.97,45.7,45.95,82800.0,31.6274,31.8003,31.6135,31.7865,82800.0
2010-05-20 12:10:00,45.94,45.94,45.61,45.7,83500.0,31.7796,31.7796,31.5513,31.6135,83500.0
2010-05-20 12:20:00,45.71,45.74,45.61,45.66,62400.0,31.6205,31.6412,31.5513,31.5859,62400.0
2010-05-20 12:30:00,45.67,45.75,45.56,45.73,47900.0,31.5928,31.6481,31.5167,31.6343,47900.0
2010-05-20 12:40:00,45.72,45.73,45.56,45.57,69800.0,31.6274,31.6343,31.5167,31.5236,69800.0
2010-05-20 12:50:00,45.56,45.58,45.26,45.29,103200.0,31.5167,31.5305,31.3092,31.3299,103200.0
2010-05-20 13:00:00,45.28,45.53,45.23,45.5,51600.0,31.323,31.4959,31.2884,31.4752,51600.0
2010-05-20 13:10:00,45.5,45.67,45.48,45.67,62000.0,31.4752,31.5928,31.4614,31.5928,62000.0
2010-05-20 13:20:00,45.68,46.0,45.64,45.87,74300.0,31.5997,31.8211,31.572,31.7311,74300.0
2010-05-20 13:30:00,45.87,46.0,45.78,45.78,86200.0,31.7311,31.8211,31.6689,31.6689,86200.0
2010-05-20 13:40:00,45.76,45.99,45.76,45.87,60400.0,31.6551,31.8142,31.6551,31.7311,60400.0
2010-05-20 13:50:00,45.86,45.93,45.73,45.85,51200.0,31.7242,31.7727,31.6343,31.7173,51200.0
2010-05-20 14:00:00,45.84,45.88,45.56,45.72,74300.0,31.7104,31.7381,31.5167,31.6274,74300.0
2010-05-20 14:10:00,45.72,45.98,45.72,45.98,69400.0,31.6274,31.8072,31.6274,31.8072,69400.0
2010-05-20 14:20:00,45.97,46.17,45.89,45.94,129800.0,31.8003,31.9387,31.745,31.7796,129800.0
2010-05-20 14:30:00,45.93,46.17,45.87,46.16,111400.0,31.7727,31.9387,31.7311,31.9318,111400.0
2010-05-20 14:40:00,46.15,46.34,46.03,46.25,134400.0,31.9248,32.0563,31.8418,31.994,134400.0
2010-05-20 14:50:00,46.25,46.38,45.95,45.95,177100.0,31.994,32.0839,31.7865,31.7865,177100.0
2010-05-20 15:00:00,45.98,46.08,45.76,45.9,195500.0,31.8072,31.8764,31.6551,31.7519,195500.0
2010-05-20 15:10:00,45.89,45.92,45.67,45.8,154300.0,31.745,31.7657,31.5928,31.6827,154300.0
2010-05-20 15:20:00,45.8,46.05,45.76,45.86,100700.0,31.6827,31.8557,31.6551,31.7242,100700.0
2010-05-20 15:30:00,45.86,45.98,45.75,45.8,169800.0,31.7242,31.8072,31.6481,31.6827,169800.0
2010-05-20 15:40:00,45.79,45.81,45.42,45.53,320500.0,31.6758,31.6896,31.4199,31.4959,320500.0
2010-05-20 15:50:00,45.52,45.52,45.11,45.15,484200.0,31.489,31.489,31.2054,31.2331,484200.0
2010-05-21 09:30:00,44.26,44.86,44.08,44.81,637300.0,30.6174,31.0325,30.4929,30.9979,637300.0
2010-05-21 09:40:00,44.85,45.27,44.74,45.22,249600.0,31.0255,31.3161,30.9495,31.2815,249600.0
2010-05-21 09:50:00,45.2,45.72,45.2,45.46,130700.0,31.2677,31.6274,31.2677,31.4475,130700.0
2010-05-21 10:00:00,45.44,45.67,45.17,45.52,138100.0,31.4337,31.5928,31.2469,31.489,138100.0
2010-05-21 10:10:00,45.53,45.64,45.22,45.38,166900.0,31.4959,31.572,31.2815,31.3922,166900.0
2010-05-21 10:20:00,45.39,45.41,44.91,44.93,161800.0,31.3991,31.4129,31.0671,31.0809,161800.0
2010-05-21 10:30:00,44.94,45.12,44.86,45.04,160400.0,31.0878,31.2123,31.0325,31.157,160400.0
2010-05-21 10:40:00,45.05,45.07,44.75,44.8,224200.0,31.1639,31.1777,30.9564,30.991,224200.0
2010-05-21 10:50:00,44.8,45.02,44.76,44.95,165100.0,30.991,31.1431,30.9633,31.0947,165100.0
2010-05-21 11:00:00,44.95,45.28,44.93,45.21,72100.0,31.0947,31.323,31.0809,31.2746,72100.0
2010-05-21 11:10:00,45.21,45.42,45.11,45.4,59100.0,31.2746,31.4199,31.2054,31.406,59100.0
2010-05-21 11:20:00,45.4,45.62,45.36,45.56,66800.0,31.406,31.5582,31.3783,31.5167,66800.0
2010-05-21 11:30:00,45.56,45.66,45.47,45.64,91900.0,31.5167,31.5859,31.4544,31.572,91900.0
2010-05-21 11:40:00,45.65,45.85,45.64,45.71,91200.0,31.579,31.7173,31.572,31.6205,91200.0
2010-05-21 11:50:00,45.72,45.87,45.59,45.6,68900.0,31.6274,31.7311,31.5375,31.5444,68900.0
2010-05-21 12:00:00,45.6,45.65,45.5,45.54,106700.0,31.5444,31.579,31.4752,31.5029,106700.0
2010-05-21 12:10:00,45.53,45.62,45.37,45.62,80900.0,31.4959,31.5582,31.3853,31.5582,80900.0
2010-05-21 12:20:00,45.62,45.65,45.53,45.55,58500.0,31.5582,31.579,31.4959,31.5098,58500.0
2010-05-21 12:30:00,45.54,45.59,45.41,45.51,174200.0,31.5029,31.5375,31.4129,31.4821,174200.0
2010-05-21 12:40:00,45.52,45.59,45.28,45.31,58300.0,31.489,31.5375,31.323,31.3438,58300.0
2010-05-21 12:50:00,45.3,45.45,45.24,45.25,49800.0,31.3368,31.4406,31.2953,31.3023,49800.0
2010-05-21 13:00:00,45.26,45.28,45.1,45.25,107900.0,31.3092,31.323,31.1985,31.3023,107900.0
2010-05-21 13:10:00,45.25,45.46,45.24,45.33,52100.0,31.3023,31.4475,31.2953,31.3576,52100.0
2010-05-21 13:20:00,45.33,45.35,45.16,45.22,51500.0,31.3576,31.3714,31.24,31.2815,51500.0
2010-05-21 13:30:00,45.24,45.36,45.18,45.28,61800.0,31.2953,31.3783,31.2538,31.323,61800.0
2010-05-21 13:40:00,45.29,45.38,45.28,45.35,53400.0,31.3299,31.3922,31.323,31.3714,53400.0
2010-05-21 13:50:00,45.35,45.39,45.3,45.37,52100.0,31.3714,31.3991,31.3368,31.3853,52100.0
2010-05-21 14:00:00,45.37,45.43,45.19,45.26,91300.0,31.3853,31.4268,31.2607,31.3092,91300.0
2010-05-21 14:10:00,45.26,45.3,45.1,45.19,92800.0,31.3092,31.3368,31.1985,31.2607,92800.0
2010-05-21 14:20:00,45.19,45.28,45.11,45.25,102900.0,31.2607,31.323,31.2054,31.3023,102900.0
2010-05-21 14:30:00,45.26,45.34,45.19,45.2,60500.0,31.3092,31.3645,31.2607,31.2677,60500.0
2010-05-21 14:40:00,45.2,45.28,44.95,45.02,180100.0,31.2677,31.323,31.0947,31.1431,180100.0
2010-05-21 14:50:00,45.02,45.06,44.86,45.05,265100.0,31.1431,31.1708,31.0325,31.1639,265100.0
2010-05-21 15:00:00,45.05,45.22,45.04,45.15,101000.0,31.1639,31.2815,31.157,31.2331,101000.0
2010-05-21 15:10:00,45.14,45.16,44.81,44.93,229200.0,31.2262,31.24,30.9979,31.0809,229200.0
2010-05-21 15:20:00,44.92,45.19,44.92,45.09,158200.0,31.074,31.2607,31.074,31.1916,158200.0
2010-05-21 15:30:00,45.09,45.1,44.83,44.93,304300.0,31.1916,31.1985,31.0117,31.0809,304300.0
2010-05-21 15:40:00,44.93,45.39,44.9,45.21,313400.0,31.0809,31.3991,31.0601,31.2746,313400.0
2010-05-21 15:50:00,45.21,45.56,45.21,45.56,371600.0,31.2746,31.5167,31.2746,31.5167,371600.0
2010-05-24 09:30:00,45.27,45.71,45.15,45.53,174300.0,31.3161,31.6205,31.2331,31.4959,174300.0
2010-05-24 09:40:00,45.54,45.66,45.36,45.66,171000.0,31.5029,31.5859,31.3783,31.5859,171000.0
2010-05-24 09:50:00,45.64,45.65,45.27,45.4,116000.0,31.572,31.579,31.3161,31.406,116000.0
2010-05-24 10:00:00,45.41,45.78,45.38,45.69,115700.0,31.4129,31.6689,31.3922,31.6066,115700.0
2010-05-24 10:10:00,45.68,45.79,45.62,45.77,67500.0,31.5997,31.6758,31.5582,31.662,67500.0
2010-05-24 10:20:00,45.77,45.91,45.7,45.9,135300.0,31.662,31.7588,31.6135,31.7519,135300.0
2010-05-24 10:30:00,45.92,45.97,45.88,45.91,105600.0,31.7657,31.8003,31.7381,31.7588,105600.0
2010-05-24 10:40:00,45.92,45.93,45.76,45.8,81900.0,31.7657,31.7727,31.6551,31.6827,81900.0
2010-05-24 10:50:00,45.79,45.86,45.76,45.81,74600.0,31.6758,31.7242,31.6551,31.6896,74600.0
2010-05-24 11:00:00,45.83,45.87,45.73,45.86,110200.0,31.7035,31.7311,31.6343,31.7242,110200.0
2010-05-24 11:10:00,45.85,45.87,45.57,45.67,92000.0,31.7173,31.7311,31.5236,31.5928,92000.0
2010-05-24 11:20:00,45.67,45.73,45.62,45.67,66800.0,31.5928,31.6343,31.5582,31.5928,66800.0
2010-05-24 11:30:00,45.69,45.8,45.62,45.75,50400.0,31.6066,31.6827,31.5582,31.6481,50400.0
2010-05-24 11:40:00,45.76,45.91,45.74,45.91,56800.0,31.6551,31.7588,31.6412,31.7588,56800.0
2010-05-24 11:50:00,45.91,45.92,45.78,45.87,62900.0,31.7588,31.7657,31.6689,31.7311,62900.0
2010-05-24 12:00:00,45.85,46.0,45.85,45.91,67800.0,31.7173,31.8211,31.7173,31.7588,67800.0
2010-05-24 12:10:00,45.91,45.98,45.84,45.87,54300.0,31.7588,31.8072,31.7104,31.7311,54300.0
2010-05-24 12:20:00,45.86,45.91,45.8,45.91,31100.0,31.7242,31.7588,31.6827,31.7588,31100.0
2010-05-24 12:30:00,45.91,46.0,45.79,45.8,38900.0,31.7588,31.8211,31.6758,31.6827,38900.0
2010-05-24 12:40:00,45.8,45.81,45.72,45.75,116500.0,31.6827,31.6896,31.6274,31.6481,116500.0
2010-05-24 12:50:00,45.75,45.89,45.73,45.87,128300.0,31.6481,31.745,31.6343,31.7311,128300.0
2010-05-24 13:00:00,45.87,45.96,45.74,45.79,88100.0,31.7311,31.7934,31.6412,31.6758,88100.0
2010-05-24 13:10:00,45.79,45.87,45.77,45.79,69600.0,31.6758,31.7311,31.662,31.6758,69600.0
2010-05-24 13:20:00,45.8,45.95,45.77,45.82,65500.0,31.6827,31.7865,31.662,31.6966,65500.0
2010-05-24 13:30:00,45.84,45.87,45.73,45.79,24400.0,31.7104,31.7311,31.6343,31.6758,24400.0
2010-05-24 13:40:00,45.78,45.82,45.63,45.66,62700.0,31.6689,31.6966,31.5651,31.5859,62700.0
2010-05-24 13:50:00,45.66,45.69,45.61,45.67,88000.0,31.5859,31.6066,31.5513,31.5928,88000.0
2010-05-24 14:00:00,45.67,45.69,45.59,45.66,83300.0,31.5928,31.6066,31.5375,31.5859,83300.0
2010-05-24 14:10:00,45.66,45.72,45.65,45.72,78600.0,31.5859,31.6274,31.579,31.6274,78600.0
2010-05-24 14:20:00,45.72,45.74,45.63,45.72,25800.0,31.6274,31.6412,31.5651,31.6274,25800.0
2010-05-24 14:30:00,45.73,45.78,45.62,45.62,51200.0,31.6343,31.6689,31.5582,31.5582,51200.0
2010-05-24 14:40:00,45.63,45.69,45.48,45.51,35200.0,31.5651,31.6066,31.4614,31.4821,35200.0
2010-05-24 14:50:00,45.53,45.64,45.51,45.58,45600.0,31.4959,31.572,31.4821,31.5305,45600.0
2010-05-24 15:00:00,45.57,45.6,45.38,45.39,81000.0,31.5236,31.5444,31.3922,31.3991,81000.0
2010-05-24 15:10:00,45.37,45.51,45.37,45.45,45200.0,31.3853,31.4821,31.3853,31.4406,45200.0
2010-05-24 15:20:00,45.46,45.58,45.46,45.54,67400.0,31.4475,31.5305,31.4475,31.5029,67400.0
2010-05-24 15:30:00,45.53,45.69,45.5,45.65,123200.0,31.4959,31.6066,31.4752,31.579,123200.0
2010-05-24 15:40:00,45.65,45.72,45.42,45.46,216000.0,31.579,31.6274,31.4199,31.4475,216000.0
2010-05-24 15:50:00,45.45,45.46,45.19,45.27,314800.0,31.4406,31.4475,31.2607,31.3161,314800.0
2010-05-25 09:30:00,44.02,44.02,43.5,43.54,156500.0,30.4514,30.4514,30.0917,30.1193,156500.0
2010-05-25 09:40:00,43.51,43.96,43.34,43.8,90000.0,30.0986,30.4099,29.981,30.2992,90000.0
2010-05-25 09:50:00,43.79,43.94,43.75,43.82,112400.0,30.2923,30.396,30.2646,30.313,112400.0
2010-05-25 10:00:00,43.82,44.22,43.79,44.05,92800.0,30.313,30.5897,30.2923,30.4721,92800.0
2010-05-25 10:10:00,44.06,44.32,44.01,44.21,53700.0,30.4791,30.6589,30.4445,30.5828,53700.0
2010-05-25 10:20:00,44.24,44.28,44.03,44.04,54000.0,30.6036,30.6312,30.4583,30.4652,54000.0
2010-05-25 10:30:00,44.05,44.21,44.0,44.08,49400.0,30.4721,30.5828,30.4376,30.4929,49400.0
2010-05-25 10:40:00,44.06,44.17,44.03,44.08,44900.0,30.4791,30.5552,30.4583,30.4929,44900.0
2010-05-25 10:50:00,44.09,44.2,44.01,44.19,52100.0,30.4998,30.5759,30.4445,30.569,52100.0
2010-05-25 11:00:00,44.19,44.48,44.16,44.37,65800.0,30.569,30.7696,30.5482,30.6935,65800.0
2010-05-25 11:10:00,44.34,44.35,44.14,44.14,61700.0,30.6727,30.6797,30.5344,30.5344,61700.0
2010-05-25 11:20:00,44.15,44.39,44.13,44.33,52100.0,30.5413,30.7073,30.5275,30.6658,52100.0
2010-05-25 11:30:00,44.32,44.34,44.21,44.31,60100.0,30.6589,30.6727,30.5828,30.652,60100.0
2010-05-25 11:40:00,44.32,44.38,44.2,44.2,42100.0,30.6589,30.7004,30.5759,30.5759,42100.0
2010-05-25 11:50:00,44.25,44.54,44.22,44.48,77900.0,30.6105,30.8111,30.5897,30.7696,77900.0
2010-05-25 12:00:00,44.48,44.69,44.46,44.52,70600.0,30.7696,30.9149,30.7558,30.7973,70600.0
2010-05-25 12:10:00,44.51,44.65,44.48,44.5,35500.0,30.7903,30.8872,30.7696,30.7834,35500.0
2010-05-25 12:20:00,44.5,44.52,44.3,44.31,48400.0,30.7834,30.7973,30.6451,30.652,48400.0
2010-05-25 12:30:00,44.3,44.35,44.22,44.33,36800.0,30.6451,30.6797,30.5897,30.6658,36800.0
2010-05-25 12:40:00,44.34,44.34,44.15,44.29,27900.0,30.6727,30.6727,30.5413,30.6382,27900.0
2010-05-25 12:50:00,44.3,44.41,44.26,44.3,32200.0,30.6451,30.7212,30.6174,30.6451,32200.0
2010-05-25 13:00:00,44.3,44.36,44.12,44.12,74500.0,30.6451,30.6866,30.5206,30.5206,74500.0
2010-05-25 13:10:00,44.11,44.14,44.0,44.1,65100.0,30.5136,30.5344,30.4376,30.5067,65100.0
2010-05-25 13:20:00,44.1,44.22,44.07,44.18,35100.0,30.5067,30.5897,30.486,30.5621,35100.0
2010-05-25 13:30:00,44.19,44.2,44.04,44.09,50200.0,30.569,30.5759,30.4652,30.4998,50200.0
2010-05-25 13:40:00,44.09,44.1,44.02,44.05,41900.0,30.4998,30.5067,30.4514,30.4721,41900.0
2010-05-25 13:50:00,44.06,44.17,44.01,44.1,39600.0,30.4791,30.5552,30.4445,30.5067,39600.0
2010-05-25 14:00:00,44.1,44.28,44.03,44.2,69000.0,30.5067,30.6312,30.4583,30.5759,69000.0
2010-05-25 14:10:00,44.2,44.42,44.2,44.41,28700.0,30.5759,30.7281,30.5759,30.7212,28700.0
2010-05-25 14:20:00,44.42,44.49,44.31,44.42,43600.0,30.7281,30.7765,30.652,30.7281,43600.0
2010-05-25 14:30:00,44.41,44.48,44.32,44.38,58000.0,30.7212,30.7696,30.6589,30.7004,58000.0
2010-05-25 14:40:00,44.38,44.77,44.35,44.76,92400.0,30.7004,30.9702,30.6797,30.9633,92400.0
2010-05-25 14:50:00,44.76,44.82,44.6,44.6,192500.0,30.9633,31.0048,30.8526,30.8526,192500.0
2010-05-25 15:00:00,44.6,44.81,44.59,44.75,99400.0,30.8526,30.9979,30.8457,30.9564,99400.0
2010-05-25 15:10:00,44.74,44.8,44.59,44.64,81400.0,30.9495,30.991,30.8457,30.8803,81400.0
2010-05-25 15:20:00,44.63,44.93,44.63,44.91,104400.0,30.8734,31.0809,30.8734,31.0671,104400.0
2010-05-25 15:30:00,44.92,45.11,44.89,44.96,244800.0,31.074,31.2054,31.0532,31.1016,244800.0
2010-05-25 15:40:00,44.96,45.13,44.96,45.11,221100.0,31.1016,31.2192,31.1016,31.2054,221100.0
2010-05-25 15:50:00,45.12,45.21,45.02,45.15,342100.0,31.2123,31.2746,31.1431,31.2331,342100.0
2010-05-26 09:30:00,45.49,45.89,45.29,45.88,118800.0,31.4683,31.745,31.3299,31.7381,118800.0
2010-05-26 09:40:00,45.91,45.93,45.67,45.81,31600.0,31.7588,31.7727,31.5928,31.6896,31600.0
2010-05-26 09:50:00,45.8,45.94,45.65,45.88,78100.0,31.6827,31.7796,31.579,31.7381,78100.0
2010-05-26 10:00:00,45.89,45.99,45.89,45.96,115700.0,31.745,31.8142,31.745,31.7934,115700.0
2010-05-26 10:10:00,45.96,46.13,45.88,46.13,191900.0,31.7934,31.911,31.7381,31.911,191900.0
2010-05-26 10:20:00,46.13,46.14,45.93,45.99,39800.0,31.911,31.9179,31.7727,31.8142,39800.0
2010-05-26 10:30:00,45.98,46.19,45.96,46.14,63300.0,31.8072,31.9525,31.7934,31.9179,63300.0
2010-05-26 10:40:00,46.14,46.2,46.1,46.15,89300.0,31.9179,31.9594,31.8903,31.9248,89300.0
2010-05-26 10:50:00,46.14,46.23,45.8,45.87,50200.0,31.9179,31.9802,31.6827,31.7311,50200.0
2010-05-26 11:00:00,45.87,45.87,45.67,45.86,30100.0,31.7311,31.7311,31.5928,31.7242,30100.0
2010-05-26 11:10:00,45.84,45.96,45.8,45.93,55000.0,31.7104,31.7934,31.6827,31.7727,55000.0
2010-05-26 11:20:00,45.93,45.93,45.62,45.62,78900.0,31.7727,31.7727,31.5582,31.5582,78900.0
2010-05-26 11:30:00,45.61,45.7,45.59,45.61,82200.0,31.5513,31.6135,31.5375,31.5513,82200.0
2010-05-26 11:40:00,45.62,45.73,45.51,45.61,35100.0,31.5582,31.6343,31.4821,31.5513,35100.0
2010-05-26 11:50:00,45.62,45.74,45.5,45.71,59000.0,31.5582,31.6412,31.4752,31.6205,59000.0
2010-05-26 12:00:00,45.72,45.86,45.68,45.85,32500.0,31.6274,31.7242,31.5997,31.7173,32500.0
2010-05-26 12:10:00,45.86,45.91,45.81,45.89,17200.0,31.7242,31.7588,31.6896,31.745,17200.0
2010-05-26 12:20:00,45.88,45.92,45.74,45.77,31100.0,31.7381,31.7657,31.6412,31.662,31100.0
2010-05-26 12:30:00,45.75,45.86,45.69,45.82,17100.0,31.6481,31.7242,31.6066,31.6966,17100.0
2010-05-26 12:40:00,45.82,45.82,45.6,45.71,32400.0,31.6966,31.6966,31.5444,31.6205,32400.0
2010-05-26 12:50:00,45.66,45.86,45.66,45.86,18900.0,31.5859,31.7242,31.5859,31.7242,18900.0
2010-05-26 13:00:00,45.87,45.93,45.84,45.91,22200.0,31.7311,31.7727,31.7104,31.7588,22200.0
2010-05-26 13:10:00,45.91,45.94,45.86,45.86,65600.0,31.7588,31.7796,31.7242,31.7242,65600.0
2010-05-26 13:20:00,45.86,45.94,45.85,45.85,34900.0,31.7242,31.7796,31.7173,31.7173,34900.0
2010-05-26 13:30:00,45.84,45.93,45.82,45.92,74300.0,31.7104,31.7727,31.6966,31.7657,74300.0
2010-05-26 13:40:00,45.91,45.97,45.83,45.88,159500.0,31.7588,31.8003,31.7035,31.7381,159500.0
2010-05-26 13:50:00,45.87,45.9,45.76,45.8,43000.0,31.7311,31.7519,31.6551,31.6827,43000.0
2010-05-26 14:00:00,45.8,45.86,45.75,45.84,46700.0,31.6827,31.7242,31.6481,31.7104,46700.0
2010-05-26 14:10:00,45.83,45.83,45.67,45.71,34800.0,31.7035,31.7035,31.5928,31.6205,34800.0
2010-05-26 14:20:00,45.7,45.73,45.55,45.6,99700.0,31.6135,31.6343,31.5098,31.5444,99700.0
2010-05-26 14:30:00,45.61,45.65,45.38,45.57,112900.0,31.5513,31.579,31.3922,31.5236,112900.0
2010-05-26 14:40:00,45.57,45.64,45.45,45.47,63000.0,31.5236,31.572,31.4406,31.4544,63000.0
2010-05-26 14:50:00,45.46,45.52,45.38,45.49,69500.0,31.4475,31.489,31.3922,31.4683,69500.0
2010-05-26 15:00:00,45.48,45.63,45.48,45.53,83600.0,31.4614,31.5651,31.4614,31.4959,83600.0
2010-05-26 15:10:00,45.53,45.66,45.48,45.51,77800.0,31.4959,31.5859,31.4614,31.4821,77800.0
2010-05-26 15:20:00,45.52,45.56,45.11,45.19,307100.0,31.489,31.5167,31.2054,31.2607,307100.0
2010-05-26 15:30:00,45.18,45.3,45.12,45.24,331500.0,31.2538,31.3368,31.2123,31.2953,331500.0
2010-05-26 15:40:00,45.24,45.36,45.13,45.2,276000.0,31.2953,31.3783,31.2192,31.2677,276000.0
2010-05-26 15:50:00,45.2,45.26,45.11,45.13,292300.0,31.2677,31.3092,31.2054,31.2192,292300.0
2010-05-27 09:30:00,46.16,46.65,46.0,46.32,191600.0,31.9318,32.2707,31.8211,32.0424,191600.0
2010-05-27 09:40:00,46.3,46.41,46.21,46.22,140600.0,32.0286,32.1047,31.9663,31.9733,140600.0
2010-05-27 09:50:00,46.22,46.39,46.02,46.39,228600.0,31.9733,32.0909,31.8349,32.0909,228600.0
2010-05-27 10:00:00,46.39,46.4,46.2,46.22,199400.0,32.0909,32.0978,31.9594,31.9733,199400.0
2010-05-27 10:10:00,46.22,46.42,46.22,46.34,72000.0,31.9733,32.1116,31.9733,32.0563,72000.0
2010-05-27 10:20:00,46.34,46.58,46.2,46.56,140400.0,32.0563,32.2223,31.9594,32.2085,140400.0
2010-05-27 10:30:00,46.55,46.61,46.48,46.52,101400.0,32.2015,32.2431,32.1531,32.1808,101400.0
2010-05-27 10:40:00,46.51,46.61,46.45,46.54,50800.0,32.1739,32.2431,32.1324,32.1946,50800.0
2010-05-27 10:50:00,46.54,46.7,46.53,46.6,106400.0,32.1946,32.3053,32.1877,32.2361,106400.0
2010-05-27 11:00:00,46.59,46.63,46.41,46.44,148000.0,32.2292,32.2569,32.1047,32.1255,148000.0
2010-05-27 11:10:00,46.44,46.46,46.28,46.33,56900.0,32.1255,32.1393,32.0148,32.0494,56900.0
2010-05-27 11:20:00,46.34,46.51,46.3,46.44,49900.0,32.0563,32.1739,32.0286,32.1255,49900.0
2010-05-27 11:30:00,46.46,46.49,46.25,46.25,40200.0,32.1393,32.16,31.994,31.994,40200.0
2010-05-27 11:40:00,46.24,46.32,46.21,46.32,35400.0,31.9871,32.0424,31.9663,32.0424,35400.0
2010-05-27 11:50:00,46.32,46.54,46.31,46.51,64000.0,32.0424,32.1946,32.0355,32.1739,64000.0
2010-05-27 12:00:00,46.51,46.54,46.4,46.48,46300.0,32.1739,32.1946,32.0978,32.1531,46300.0
2010-05-27 12:10:00,46.49,46.58,46.43,46.57,63300.0,32.16,32.2223,32.1185,32.2154,63300.0
2010-05-27 12:20:00,46.56,46.61,46.49,46.51,79500.0,32.2085,32.2431,32.16,32.1739,79500.0
2010-05-27 12:30:00,46.52,46.59,46.47,46.59,37200.0,32.1808,32.2292,32.1462,32.2292,37200.0
2010-05-27 12:40:00,46.56,46.59,46.47,46.54,34900.0,32.2085,32.2292,32.1462,32.1946,34900.0
2010-05-27 12:50:00,46.54,46.59,46.47,46.51,19800.0,32.1946,32.2292,32.1462,32.1739,19800.0
2010-05-27 13:00:00,46.5,46.52,46.34,46.39,42400.0,32.167,32.1808,32.0563,32.0909,42400.0
2010-05-27 13:10:00,46.38,46.55,46.36,46.5,29600.0,32.0839,32.2015,32.0701,32.167,29600.0
2010-05-27 13:20:00,46.5,46.61,46.5,46.55,24900.0,32.167,32.2431,32.167,32.2015,24900.0
2010-05-27 13:30:00,46.54,46.62,46.51,46.57,30600.0,32.1946,32.25,32.1739,32.2154,30600.0
2010-05-27 13:40:00,46.57,46.6,46.46,46.51,22300.0,32.2154,32.2361,32.1393,32.1739,22300.0
2010-05-27 13:50:00,46.51,46.63,46.49,46.55,64500.0,32.1739,32.2569,32.16,32.2015,64500.0
2010-05-27 14:00:00,46.56,46.68,46.5,46.63,26400.0,32.2085,32.2915,32.167,32.2569,26400.0
2010-05-27 14:10:00,46.63,46.74,46.63,46.71,50300.0,32.2569,32.333,32.2569,32.3122,50300.0
2010-05-27 14:20:00,46.71,46.81,46.69,46.75,62200.0,32.3122,32.3814,32.2984,32.3399,62200.0
2010-05-27 14:30:00,46.75,46.78,46.65,46.73,49500.0,32.3399,32.3607,32.2707,32.3261,49500.0
2010-05-27 14:40:00,46.73,46.77,46.69,46.74,50300.0,32.3261,32.3537,32.2984,32.333,50300.0
2010-05-27 14:50:00,46.74,46.75,46.64,46.66,34600.0,32.333,32.3399,32.2638,32.2776,34600.0
2010-05-27 15:00:00,46.66,46.71,46.64,46.66,40500.0,32.2776,32.3122,32.2638,32.2776,40500.0
2010-05-27 15:10:00,46.66,46.81,46.62,46.69,66500.0,32.2776,32.3814,32.25,32.2984,66500.0
2010-05-27 15:20:00,46.7,46.71,46.6,46.67,95700.0,32.3053,32.3122,32.2361,32.2846,95700.0
2010-05-27 15:30:00,46.68,46.74,46.63,46.7,123500.0,32.2915,32.333,32.2569,32.3053,123500.0
2010-05-27 15:40:00,46.71,46.79,46.67,46.75,151900.0,32.3122,32.3676,32.2846,32.3399,151900.0
2010-05-27 15:50:00,46.75,46.96,46.74,46.95,334000.0,32.3399,32.4852,32.333,32.4783,334000.0
2010-05-28 09:30:00,46.89,47.05,46.59,46.67,63200.0,32.4367,32.5474,32.2292,32.2846,63200.0
2010-05-28 09:40:00,46.67,46.8,46.57,46.77,47100.0,32.2846,32.3745,32.2154,32.3537,47100.0
2010-05-28 09:50:00,46.77,46.8,46.51,46.7,31500.0,32.3537,32.3745,32.1739,32.3053,31500.0
2010-05-28 10:00:00,46.69,46.86,46.65,46.78,95000.0,32.2984,32.416,32.2707,32.3607,95000.0
2010-05-28 10:10:00,46.77,46.83,46.68,46.83,59200.0,32.3537,32.3952,32.2915,32.3952,59200.0
2010-05-28 10:20:00,46.83,46.9,46.69,46.7,57000.0,32.3952,32.4437,32.2984,32.3053,57000.0
2010-05-28 10:30:00,46.7,46.88,46.69,46.73,44900.0,32.3053,32.4298,32.2984,32.3261,44900.0
2010-05-28 10:40:00,46.73,46.74,46.44,46.44,53800.0,32.3261,32.333,32.1255,32.1255,53800.0
2010-05-28 10:50:00,46.47,46.6,46.47,46.58,57700.0,32.1462,32.2361,32.1462,32.2223,57700.0
2010-05-28 11:00:00,46.6,46.67,46.55,46.61,71400.0,32.2361,32.2846,32.2015,32.2431,71400.0
2010-05-28 11:10:00,46.62,46.67,46.46,46.47,66400.0,32.25,32.2846,32.1393,32.1462,66400.0
2010-05-28 11:20:00,46.47,46.51,46.41,46.44,80300.0,32.1462,32.1739,32.1047,32.1255,80300.0
2010-05-28 11:30:00,46.43,46.49,46.38,46.48,91800.0,32.1185,32.16,32.0839,32.1531,91800.0
2010-05-28 11:40:00,46.48,46.67,46.48,46.66,48400.0,32.1531,32.2846,32.1531,32.2776,48400.0
2010-05-28 11:50:00,46.65,46.65,46.56,46.61,37000.0,32.2707,32.2707,32.2085,32.2431,37000.0
2010-05-28 12:00:00,46.61,46.67,46.55,46.62,36800.0,32.2431,32.2846,32.2015,32.25,36800.0
2010-05-28 12:10:00,46.64,46.72,46.62,46.7,30500.0,32.2638,32.3191,32.25,32.3053,30500.0
2010-05-28 12:20:00,46.71,46.85,46.71,46.78,55800.0,32.3122,32.4091,32.3122,32.3607,55800.0
2010-05-28 12:30:00,46.78,46.82,46.3,46.33,127700.0,32.3607,32.3883,32.0286,32.0494,127700.0
2010-05-28 12:40:00,46.34,46.51,46.2,46.41,114200.0,32.0563,32.1739,31.9594,32.1047,114200.0
2010-05-28 12:50:00,46.4,46.52,46.38,46.44,51500.0,32.0978,32.1808,32.0839,32.1255,51500.0
2010-05-28 13:00:00,46.45,46.57,46.4,46.42,43400.0,32.1324,32.2154,32.0978,32.1116,43400.0
2010-05-28 13:10:00,46.4,46.56,46.38,46.56,42200.0,32.0978,32.2085,32.0839,32.2085,42200.0
2010-05-28 13:20:00,46.57,46.57,46.48,46.51,34400.0,32.2154,32.2154,32.1531,32.1739,34400.0
2010-05-28 13:30:00,46.51,46.54,46.43,46.48,41600.0,32.1739,32.1946,32.1185,32.1531,41600.0
2010-05-28 13:40:00,46.48,46.5,46.28,46.33,41400.0,32.1531,32.167,32.0148,32.0494,41400.0
2010-05-28 13:50:00,46.34,46.41,46.26,46.3,53500.0,32.0563,32.1047,32.0009,32.0286,53500.0
2010-05-28 14:00:00,46.29,46.3,46.08,46.21,64100.0,32.0217,32.0286,31.8764,31.9663,64100.0
2010-05-28 14:10:00,46.22,46.33,46.17,46.33,50500.0,31.9733,32.0494,31.9387,32.0494,50500.0
2010-05-28 14:20:00,46.34,46.37,46.25,46.36,39900.0,32.0563,32.077,31.994,32.0701,39900.0
2010-05-28 14:30:00,46.36,46.5,46.29,46.48,53500.0,32.0701,32.167,32.0217,32.1531,53500.0
2010-05-28 14:40:00,46.47,46.74,46.47,46.67,66000.0,32.1462,32.333,32.1462,32.2846,66000.0
2010-05-28 14:50:00,46.67,46.74,46.54,46.59,44900.0,32.2846,32.333,32.1946,32.2292,44900.0
2010-05-28 15:00:00,46.58,46.66,46.53,46.56,47300.0,32.2223,32.2776,32.1877,32.2085,47300.0
2010-05-28 15:10:00,46.57,46.72,46.56,46.7,64600.0,32.2154,32.3191,32.2085,32.3053,64600.0
2010-05-28 15:20:00,46.71,46.81,46.7,46.77,87000.0,32.3122,32.3814,32.3053,32.3537,87000.0
2010-05-28 15:30:00,46.78,46.88,46.69,46.73,104200.0,32.3607,32.4298,32.2984,32.3261,104200.0
2010-05-28 15:40:00,46.73,46.82,46.39,46.68,264300.0,32.3261,32.3883,32.0909,32.2915,264300.0
2010-05-28 15:50:00,46.68,46.74,46.37,46.42,454000.0,32.2915,32.333,32.077,32.1116,454000.0
2010-06-01 09:30:00,46.09,46.09,45.6,45.68,76100.0,31.8833,31.8833,31.5444,31.5997,76100.0
2010-06-01 09:40:00,45.71,45.94,45.71,45.92,79900.0,31.6205,31.7796,31.6205,31.7657,79900.0
2010-06-01 09:50:00,45.92,46.02,45.82,45.85,54900.0,31.7657,31.8349,31.6966,31.7173,54900.0
2010-06-01 10:00:00,45.85,46.37,45.84,46.28,79500.0,31.7173,32.077,31.7104,32.0148,79500.0
2010-06-01 10:10:00,46.26,46.41,46.18,46.41,62000.0,32.0009,32.1047,31.9456,32.1047,62000.0
2010-06-01 10:20:00,46.39,46.73,46.38,46.6,67100.0,32.0909,32.3261,32.0839,32.2361,67100.0
2010-06-01 10:30:00,46.6,46.72,46.43,46.43,179400.0,32.2361,32.3191,32.1185,32.1185,179400.0
2010-06-01 10:40:00,46.42,46.43,46.22,46.28,126000.0,32.1116,32.1185,31.9733,32.0148,126000.0
2010-06-01 10:50:00,46.27,46.29,46.1,46.17,206400.0,32.0079,32.0217,31.8903,31.9387,206400.0
2010-06-01 11:00:00,46.17,46.28,46.06,46.07,90900.0,31.9387,32.0148,31.8626,31.8695,90900.0
2010-06-01 11:10:00,46.08,46.13,45.99,46.05,161700.0,31.8764,31.911,31.8142,31.8557,161700.0
2010-06-01 11:20:00,46.05,46.16,46.0,46.1,40600.0,31.8557,31.9318,31.8211,31.8903,40600.0
2010-06-01 11:30:00,46.09,46.22,46.09,46.14,45600.0,31.8833,31.9733,31.8833,31.9179,45600.0
2010-06-01 11:40:00,46.14,46.14,45.96,45.99,59500.0,31.9179,31.9179,31.7934,31.8142,59500.0
2010-06-01 11:50:00,45.99,46.05,45.95,45.95,54600.0,31.8142,31.8557,31.7865,31.7865,54600.0
2010-06-01 12:00:00,45.95,46.04,45.91,45.91,91900.0,31.7865,31.8487,31.7588,31.7588,91900.0
2010-06-01 12:10:00,45.91,46.03,45.88,45.97,85900.0,31.7588,31.8418,31.7381,31.8003,85900.0
2010-06-01 12:20:00,45.98,46.08,45.95,46.06,19700.0,31.8072,31.8764,31.7865,31.8626,19700.0
2010-06-01 12:30:00,46.06,46.14,46.03,46.13,21500.0,31.8626,31.9179,31.8418,31.911,21500.0
2010-06-01 12:40:00,46.13,46.21,46.08,46.13,23600.0,31.911,31.9663,31.8764,31.911,23600.0
2010-06-01 12:50:00,46.15,46.16,46.01,46.01,25600.0,31.9248,31.9318,31.828,31.828,25600.0
2010-06-01 13:00:00,46.01,46.15,46.01,46.12,22700.0,31.828,31.9248,31.828,31.9041,22700.0
2010-06-01 13:10:00,46.12,46.39,46.12,46.38,46000.0,31.9041,32.0909,31.9041,32.0839,46000.0
2010-06-01 13:20:00,46.38,46.42,46.33,46.35,60300.0,32.0839,32.1116,32.0494,32.0632,60300.0
2010-06-01 13:30:00,46.36,46.44,46.36,46.42,36400.0,32.0701,32.1255,32.0701,32.1116,36400.0
2010-06-01 13:40:00,46.4,46.43,46.36,46.39,24800.0,32.0978,32.1185,32.0701,32.0909,24800.0
2010-06-01 13:50:00,46.38,46.39,46.14,46.14,51000.0,32.0839,32.0909,31.9179,31.9179,51000.0
2010-06-01 14:00:00,46.11,46.11,45.89,45.92,115000.0,31.8972,31.8972,31.745,31.7657,115000.0
2010-06-01 14:10:00,45.95,46.04,45.89,45.99,30100.0,31.7865,31.8487,31.745,31.8142,30100.0
2010-06-01 14:20:00,45.99,46.14,45.93,46.06,26800.0,31.8142,31.9179,31.7727,31.8626,26800.0
2010-06-01 14:30:00,46.05,46.17,46.04,46.11,31700.0,31.8557,31.9387,31.8487,31.8972,31700.0
2010-06-01 14:40:00,46.11,46.19,46.08,46.13,34200.0,31.8972,31.9525,31.8764,31.911,34200.0
2010-06-01 14:50:00,46.14,46.14,45.91,46.02,80800.0,31.9179,31.9179,31.7588,31.8349,80800.0
2010-06-01 15:00:00,46.04,46.05,45.8,45.8,250700.0,31.8487,31.8557,31.6827,31.6827,250700.0
2010-06-01 15:10:00,45.8,45.85,45.71,45.71,204800.0,31.6827,31.7173,31.6205,31.6205,204800.0
2010-06-01 15:20:00,45.72,45.76,45.51,45.6,147000.0,31.6274,31.6551,31.4821,31.5444,147000.0
2010-06-01 15:30:00,45.59,45.7,45.56,45.59,233700.0,31.5375,31.6135,31.5167,31.5375,233700.0
2010-06-01 15:40:00,45.59,45.67,45.29,45.34,377800.0,31.5375,31.5928,31.3299,31.3645,377800.0
2010-06-01 15:50:00,45.36,45.36,45.08,45.12,456300.0,31.3783,31.3783,31.1847,31.2123,456300.0
2010-06-02 09:30:00,45.31,45.54,45.12,45.24,64600.0,31.3438,31.5029,31.2123,31.2953,64600.0
2010-06-02 09:40:00,45.23,45.24,45.07,45.14,52900.0,31.2884,31.2953,31.1777,31.2262,52900.0
2010-06-02 09:50:00,45.15,45.33,45.05,45.27,35800.0,31.2331,31.3576,31.1639,31.3161,35800.0
2010-06-02 10:00:00,45.27,45.49,45.22,45.3,57600.0,31.3161,31.4683,31.2815,31.3368,57600.0
2010-06-02 10:10:00,45.34,45.51,45.31,45.46,67600.0,31.3645,31.4821,31.3438,31.4475,67600.0
2010-06-02 10:20:00,45.48,45.57,45.47,45.48,41600.0,31.4614,31.5236,31.4544,31.4614,41600.0
2010-06-02 10:30:00,45.49,45.68,45.46,45.63,72300.0,31.4683,31.5997,31.4475,31.5651,72300.0
2010-06-02 10:40:00,45.62,45.64,45.4,45.4,52000.0,31.5582,31.572,31.406,31.406,52000.0
2010-06-02 10:50:00,45.4,45.42,45.28,45.33,101900.0,31.406,31.4199,31.323,31.3576,101900.0
2010-06-02 11:00:00,45.33,45.63,45.32,45.6,78200.0,31.3576,31.5651,31.3507,31.5444,78200.0
2010-06-02 11:10:00,45.59,45.65,45.51,45.57,53300.0,31.5375,31.579,31.4821,31.5236,53300.0
2010-06-02 11:20:00,45.57,45.69,45.57,45.6,37000.0,31.5236,31.6066,31.5236,31.5444,37000.0
2010-06-02 11:30:00,45.62,45.66,45.55,45.55,30600.0,31.5582,31.5859,31.5098,31.5098,30600.0
2010-06-02 11:40:00,45.55,45.74,45.54,45.7,35600.0,31.5098,31.6412,31.5029,31.6135,35600.0
2010-06-02 11:50:00,45.71,45.84,45.68,45.79,68500.0,31.6205,31.7104,31.5997,31.6758,68500.0
2010-06-02 12:00:00,45.79,45.89,45.79,45.84,26100.0,31.6758,31.745,31.6758,31.7104,26100.0
2010-06-02 12:10:00,45.84,45.87,45.82,45.84,16700.0,31.7104,31.7311,31.6966,31.7104,16700.0
2010-06-02 12:20:00,45.84,45.87,45.81,45.85,29600.0,31.7104,31.7311,31.6896,31.7173,29600.0
2010-06-02 12:30:00,45.85,45.89,45.83,45.83,22400.0,31.7173,31.745,31.7035,31.7035,22400.0
2010-06-02 12:40:00,45.83,45.96,45.83,45.96,21800.0,31.7035,31.7934,31.7035,31.7934,21800.0
2010-06-02 12:50:00,45.98,46.02,45.95,46.01,44200.0,31.8072,31.8349,31.7865,31.828,44200.0
2010-06-02 13:00:00,46.01,46.13,45.99,46.08,69800.0,31.828,31.911,31.8142,31.8764,69800.0
2010-06-02 13:10:00,46.07,46.1,46.01,46.03,47000.0,31.8695,31.8903,31.828,31.8418,47000.0
2010-06-02 13:20:00,46.02,46.05,45.99,46.04,59400.0,31.8349,31.8557,31.8142,31.8487,59400.0
2010-06-02 13:30:00,46.03,46.08,45.98,46.0,54400.0,31.8418,31.8764,31.8072,31.8211,54400.0
2010-06-02 13:40:00,46.0,46.07,45.97,45.98,58500.0,31.8211,31.8695,31.8003,31.8072,58500.0
2010-06-02 13:50:00,45.98,45.98,45.87,45.88,32500.0,31.8072,31.8072,31.7311,31.7381,32500.0
2010-06-02 14:00:00,45.89,45.9,45.8,45.89,38200.0,31.745,31.7519,31.6827,31.745,38200.0
2010-06-02 14:10:00,45.88,45.88,45.7,45.71,49600.0,31.7381,31.7381,31.6135,31.6205,49600.0
2010-06-02 14:20:00,45.71,45.85,45.7,45.8,49900.0,31.6205,31.7173,31.6135,31.6827,49900.0
2010-06-02 14:30:00,45.8,45.87,45.77,45.79,63900.0,31.6827,31.7311,31.662,31.6758,63900.0
2010-06-02 14:40:00,45.81,46.03,45.79,46.03,83400.0,31.6896,31.8418,31.6758,31.8418,83400.0
2010-06-02 14:50:00,46.03,46.17,46.02,46.14,76300.0,31.8418,31.9387,31.8349,31.9179,76300.0
2010-06-02 15:00:00,46.13,46.27,46.1,46.19,54400.0,31.911,32.0079,31.8903,31.9525,54400.0
2010-06-02 15:10:00,46.18,46.28,46.16,46.18,41100.0,31.9456,32.0148,31.9318,31.9456,41100.0
2010-06-02 15:20:00,46.2,46.27,46.16,46.26,79300.0,31.9594,32.0079,31.9318,32.0009,79300.0
2010-06-02 15:30:00,46.26,46.31,46.09,46.15,146000.0,32.0009,32.0355,31.8833,31.9248,146000.0
2010-06-02 15:40:00,46.15,46.24,46.12,46.2,215500.0,31.9248,31.9871,31.9041,31.9594,215500.0
2010-06-02 15:50:00,46.2,46.46,46.2,46.44,362500.0,31.9594,32.1393,31.9594,32.1255,362500.0
2010-06-03 09:30:00,46.82,47.04,46.64,46.83,82000.0,32.3883,32.5405,32.2638,32.3952,82000.0
2010-06-03 09:40:00,46.83,46.92,46.71,46.91,52100.0,32.3952,32.4575,32.3122,32.4506,52100.0
2010-06-03 09:50:00,46.93,47.02,46.81,46.96,70000.0,32.4644,32.5267,32.3814,32.4852,70000.0
2010-06-03 10:00:00,46.95,46.96,46.87,46.94,82300.0,32.4783,32.4852,32.4229,32.4713,82300.0
2010-06-03 10:10:00,46.95,46.96,46.82,46.86,67100.0,32.4783,32.4852,32.3883,32.416,67100.0
2010-06-03 10:20:00,46.86,46.9,46.74,46.76,99000.0,32.416,32.4437,32.333,32.3468,99000.0
2010-06-03 10:30:00,46.74,46.8,46.61,46.65,69900.0,32.333,32.3745,32.2431,32.2707,69900.0
2010-06-03 10:40:00,46.64,46.8,46.64,46.78,55700.0,32.2638,32.3745,32.2638,32.3607,55700.0
2010-06-03 10:50:00,46.8,46.89,46.75,46.82,48300.0,32.3745,32.4367,32.3399,32.3883,48300.0
2010-06-03 11:00:00,46.84,46.93,46.8,46.9,67600.0,32.4022,32.4644,32.3745,32.4437,67600.0
2010-06-03 11:10:00,46.9,46.99,46.9,46.94,66900.0,32.4437,32.5059,32.4437,32.4713,66900.0
2010-06-03 11:20:00,46.94,46.96,46.85,46.88,52000.0,32.4713,32.4852,32.4091,32.4298,52000.0
2010-06-03 11:30:00,46.88,46.92,46.81,46.89,70200.0,32.4298,32.4575,32.3814,32.4367,70200.0
2010-06-03 11:40:00,46.9,46.94,46.82,46.89,38100.0,32.4437,32.4713,32.3883,32.4367,38100.0
2010-06-03 11:50:00,46.9,46.92,46.8,46.84,23200.0,32.4437,32.4575,32.3745,32.4022,23200.0
2010-06-03 12:00:00,46.83,46.86,46.64,46.72,36400.0,32.3952,32.416,32.2638,32.3191,36400.0
2010-06-03 12:10:00,46.71,46.76,46.6,46.63,34400.0,32.3122,32.3468,32.2361,32.2569,34400.0
2010-06-03 12:20:00,46.62,46.64,46.44,46.52,32000.0,32.25,32.2638,32.1255,32.1808,32000.0
2010-06-03 12:30:00,46.51,46.57,46.43,46.57,38500.0,32.1739,32.2154,32.1185,32.2154,38500.0
2010-06-03 12:40:00,46.58,46.62,46.52,46.58,53000.0,32.2223,32.25,32.1808,32.2223,53000.0
2010-06-03 12:50:00,46.58,46.6,46.53,46.58,43100.0,32.2223,32.2361,32.1877,32.2223,43100.0
2010-06-03 13:00:00,46.58,46.67,46.54,46.66,55000.0,32.2223,32.2846,32.1946,32.2776,55000.0
2010-06-03 13:10:00,46.66,46.67,46.55,46.55,32900.0,32.2776,32.2846,32.2015,32.2015,32900.0
2010-06-03 13:20:00,46.54,46.57,46.46,46.52,74100.0,32.1946,32.2154,32.1393,32.1808,74100.0
2010-06-03 13:30:00,46.53,46.6,46.49,46.59,50100.0,32.1877,32.2361,32.16,32.2292,50100.0
2010-06-03 13:40:00,46.6,46.67,46.59,46.64,82700.0,32.2361,32.2846,32.2292,32.2638,82700.0
2010-06-03 13:50:00,46.64,46.66,46.48,46.51,88200.0,32.2638,32.2776,32.1531,32.1739,88200.0
2010-06-03 14:00:00,46.51,46.56,46.45,46.56,63600.0,32.1739,32.2085,32.1324,32.2085,63600.0
2010-06-03 14:10:00,46.54,46.73,46.53,46.63,79300.0,32.1946,32.3261,32.1877,32.2569,79300.0
2010-06-03 14:20:00,46.62,46.71,46.58,46.58,46300.0,32.25,32.3122,32.2223,32.2223,46300.0
2010-06-03 14:30:00,46.58,46.75,46.56,46.72,53200.0,32.2223,32.3399,32.2085,32.3191,53200.0
2010-06-03 14:40:00,46.7,46.76,46.69,46.71,65600.0,32.3053,32.3468,32.2984,32.3122,65600.0
2010-06-03 14:50:00,46.73,46.78,46.69,46.73,44300.0,32.3261,32.3607,32.2984,32.3261,44300.0
2010-06-03 15:00:00,46.73,46.79,46.7,46.72,56500.0,32.3261,32.3676,32.3053,32.3191,56500.0
2010-06-03 15:10:00,46.72,46.75,46.58,46.61,52200.0,32.3191,32.3399,32.2223,32.2431,52200.0
2010-06-03 15:20:00,46.62,46.83,46.61,46.83,56300.0,32.25,32.3952,32.2431,32.3952,56300.0
2010-06-03 15:30:00,46.81,46.83,46.72,46.78,145300.0,32.3814,32.3952,32.3191,32.3607,145300.0
2010-06-03 15:40:00,46.77,46.81,46.62,46.64,181800.0,32.3537,32.3814,32.25,32.2638,181800.0
2010-06-03 15:50:00,46.64,46.8,46.6,46.77,320200.0,32.2638,32.3745,32.2361,32.3537,320200.0
2010-06-04 09:30:00,45.83,45.89,45.41,45.72,172500.0,31.7035,31.745,31.4129,31.6274,172500.0
2010-06-04 09:40:00,45.73,45.81,45.46,45.57,103000.0,31.6343,31.6896,31.4475,31.5236,103000.0
2010-06-04 09:50:00,45.58,45.72,45.53,45.62,61500.0,31.5305,31.6274,31.4959,31.5582,61500.0
2010-06-04 10:00:00,45.6,45.65,45.39,45.44,154100.0,31.5444,31.579,31.3991,31.4337,154100.0
2010-06-04 10:10:00,45.43,45.44,45.22,45.32,232700.0,31.4268,31.4337,31.2815,31.3507,232700.0
2010-06-04 10:20:00,45.31,45.45,45.27,45.35,99800.0,31.3438,31.4406,31.3161,31.3714,99800.0
2010-06-04 10:30:00,45.33,45.44,45.26,45.4,68000.0,31.3576,31.4337,31.3092,31.406,68000.0
2010-06-04 10:40:00,45.39,45.44,45.26,45.26,56800.0,31.3991,31.4337,31.3092,31.3092,56800.0
2010-06-04 10:50:00,45.26,45.35,45.22,45.28,100400.0,31.3092,31.3714,31.2815,31.323,100400.0
2010-06-04 11:00:00,45.3,45.31,45.19,45.24,150300.0,31.3368,31.3438,31.2607,31.2953,150300.0
2010-06-04 11:10:00,45.24,45.27,45.05,45.05,58100.0,31.2953,31.3161,31.1639,31.1639,58100.0
2010-06-04 11:20:00,45.06,45.08,44.94,44.97,193300.0,31.1708,31.1847,31.0878,31.1086,193300.0
2010-06-04 11:30:00,44.99,45.08,44.89,45.06,74800.0,31.1224,31.1847,31.0532,31.1708,74800.0
2010-06-04 11:40:00,45.04,45.17,45.02,45.16,44900.0,31.157,31.2469,31.1431,31.24,44900.0
2010-06-04 11:50:00,45.16,45.17,44.99,45.01,68100.0,31.24,31.2469,31.1224,31.1362,68100.0
2010-06-04 12:00:00,45.01,45.02,44.78,44.86,93800.0,31.1362,31.1431,30.9771,31.0325,93800.0
2010-06-04 12:10:00,44.85,45.0,44.85,44.92,61600.0,31.0255,31.1293,31.0255,31.074,61600.0
2010-06-04 12:20:00,44.92,45.01,44.92,44.97,30600.0,31.074,31.1362,31.074,31.1086,30600.0
2010-06-04 12:30:00,44.96,44.97,44.86,44.88,78600.0,31.1016,31.1086,31.0325,31.0463,78600.0
2010-06-04 12:40:00,44.86,44.89,44.79,44.84,58700.0,31.0325,31.0532,30.984,31.0186,58700.0
2010-06-04 12:50:00,44.85,45.0,44.85,44.96,59000.0,31.0255,31.1293,31.0255,31.1016,59000.0
2010-06-04 13:00:00,44.95,44.97,44.79,44.89,34600.0,31.0947,31.1086,30.984,31.0532,34600.0
2010-06-04 13:10:00,44.89,44.9,44.71,44.78,49400.0,31.0532,31.0601,30.9287,30.9771,49400.0
2010-06-04 13:20:00,44.78,44.82,44.66,44.77,41800.0,30.9771,31.0048,30.8941,30.9702,41800.0
2010-06-04 13:30:00,44.77,44.79,44.64,44.66,69000.0,30.9702,30.984,30.8803,30.8941,69000.0
2010-06-04 13:40:00,44.64,44.72,44.61,44.69,26500.0,30.8803,30.9356,30.8595,30.9149,26500.0
2010-06-04 13:50:00,44.7,44.72,44.58,44.61,66700.0,30.9218,30.9356,30.8388,30.8595,66700.0
2010-06-04 14:00:00,44.62,44.72,44.52,44.53,74300.0,30.8664,30.9356,30.7973,30.8042,74300.0
2010-06-04 14:10:00,44.54,44.59,44.49,44.5,59600.0,30.8111,30.8457,30.7765,30.7834,59600.0
2010-06-04 14:20:00,44.49,44.6,44.43,44.48,79800.0,30.7765,30.8526,30.735,30.7696,79800.0
2010-06-04 14:30:00,44.47,44.54,44.4,44.44,48700.0,30.7627,30.8111,30.7143,30.7419,48700.0
2010-06-04 14:40:00,44.43,44.47,44.26,44.28,81500.0,30.735,30.7627,30.6174,30.6312,81500.0
2010-06-04 14:50:00,44.27,44.31,44.17,44.21,171200.0,30.6243,30.652,30.5552,30.5828,171200.0
2010-06-04 15:00:00,44.21,44.42,44.2,44.33,73600.0,30.5828,30.7281,30.5759,30.6658,73600.0
2010-06-04 15:10:00,44.35,44.44,44.3,44.37,57000.0,30.6797,30.7419,30.6451,30.6935,57000.0
2010-06-04 15:20:00,44.38,44.42,44.16,44.2,171400.0,30.7004,30.7281,30.5482,30.5759,171400.0
2010-06-04 15:30:00,44.21,44.37,44.16,44.32,169700.0,30.5828,30.6935,30.5482,30.6589,169700.0
2010-06-04 15:40:00,44.32,44.37,44.06,44.31,321000.0,30.6589,30.6935,30.4791,30.652,321000.0
2010-06-04 15:50:00,44.32,44.34,44.07,44.25,357400.0,30.6589,30.6727,30.486,30.6105,357400.0
2010-06-07 09:30:00,44.33,44.46,44.12,44.19,79500.0,30.6658,30.7558,30.5206,30.569,79500.0
2010-06-07 09:40:00,44.18,44.18,43.88,44.09,115800.0,30.5621,30.5621,30.3545,30.4998,115800.0
2010-06-07 09:50:00,44.1,44.49,44.05,44.36,97900.0,30.5067,30.7765,30.4721,30.6866,97900.0
2010-06-07 10:00:00,44.35,44.45,44.24,44.38,89700.0,30.6797,30.7488,30.6036,30.7004,89700.0
2010-06-07 10:10:00,44.36,44.48,44.31,44.35,50900.0,30.6866,30.7696,30.652,30.6797,50900.0
2010-06-07 10:20:00,44.36,44.43,44.29,44.36,54000.0,30.6866,30.735,30.6382,30.6866,54000.0
2010-06-07 10:30:00,44.36,44.36,44.15,44.16,70400.0,30.6866,30.6866,30.5413,30.5482,70400.0
2010-06-07 10:40:00,44.16,44.24,44.07,44.12,57700.0,30.5482,30.6036,30.486,30.5206,57700.0
2010-06-07 10:50:00,44.12,44.17,43.84,43.9,81700.0,30.5206,30.5552,30.3269,30.3684,81700.0
2010-06-07 11:00:00,43.87,44.03,43.86,43.96,71100.0,30.3476,30.4583,30.3407,30.4099,71100.0
2010-06-07 11:10:00,43.95,43.99,43.71,43.74,85800.0,30.403,30.4306,30.2369,30.2577,85800.0
2010-06-07 11:20:00,43.76,43.86,43.7,43.81,51800.0,30.2715,30.3407,30.23,30.3061,51800.0
2010-06-07 11:30:00,43.81,43.97,43.78,43.92,59400.0,30.3061,30.4168,30.2854,30.3822,59400.0
2010-06-07 11:40:00,43.9,43.96,43.81,43.84,77000.0,30.3684,30.4099,30.3061,30.3269,77000.0
2010-06-07 11:50:00,43.83,43.98,43.83,43.97,33800.0,30.32,30.4237,30.32,30.4168,33800.0
2010-06-07 12:00:00,43.96,44.03,43.91,43.99,165000.0,30.4099,30.4583,30.3753,30.4306,165000.0
2010-06-07 12:10:00,44.0,44.07,44.0,44.04,39900.0,30.4376,30.486,30.4376,30.4652,39900.0
2010-06-07 12:20:00,44.04,44.1,43.92,43.93,26600.0,30.4652,30.5067,30.3822,30.3891,26600.0
2010-06-07 12:30:00,43.93,44.01,43.92,43.97,37100.0,30.3891,30.4445,30.3822,30.4168,37100.0
2010-06-07 12:40:00,43.97,44.04,43.96,43.99,49100.0,30.4168,30.4652,30.4099,30.4306,49100.0
2010-06-07 12:50:00,43.99,44.05,43.97,43.97,51000.0,30.4306,30.4721,30.4168,30.4168,51000.0
2010-06-07 13:00:00,43.98,43.99,43.82,43.87,80100.0,30.4237,30.4306,30.313,30.3476,80100.0
2010-06-07 13:10:00,43.88,43.98,43.85,43.98,59900.0,30.3545,30.4237,30.3338,30.4237,59900.0
2010-06-07 13:20:00,43.98,44.11,43.98,44.1,56500.0,30.4237,30.5136,30.4237,30.5067,56500.0
2010-06-07 13:30:00,44.11,44.19,44.07,44.08,44800.0,30.5136,30.569,30.486,30.4929,44800.0
2010-06-07 13:40:00,44.09,44.11,43.92,43.97,51800.0,30.4998,30.5136,30.3822,30.4168,51800.0
2010-06-07 13:50:00,43.97,44.01,43.91,43.96,23200.0,30.4168,30.4445,30.3753,30.4099,23200.0
2010-06-07 14:00:00,43.95,44.02,43.91,43.98,24400.0,30.403,30.4514,30.3753,30.4237,24400.0
2010-06-07 14:10:00,43.99,44.01,43.88,43.9,21500.0,30.4306,30.4445,30.3545,30.3684,21500.0
2010-06-07 14:20:00,43.91,43.94,43.84,43.89,54100.0,30.3753,30.396,30.3269,30.3615,54100.0
2010-06-07 14:30:00,43.89,43.93,43.79,43.81,55600.0,30.3615,30.3891,30.2923,30.3061,55600.0
2010-06-07 14:40:00,43.81,43.84,43.64,43.73,46400.0,30.3061,30.3269,30.1885,30.2508,46400.0
2010-06-07 14:50:00,43.73,43.75,43.68,43.72,36500.0,30.2508,30.2646,30.2162,30.2439,36500.0
2010-06-07 15:00:00,43.73,43.92,43.72,43.88,58600.0,30.2508,30.3822,30.2439,30.3545,58600.0
2010-06-07 15:10:00,43.86,43.87,43.61,43.63,61200.0,30.3407,30.3476,30.1678,30.1816,61200.0
2010-06-07 15:20:00,43.65,43.65,43.4,43.41,119800.0,30.1954,30.1954,30.0225,30.0294,119800.0
2010-06-07 15:30:00,43.41,43.55,43.4,43.49,92000.0,30.0294,30.1263,30.0225,30.0848,92000.0
2010-06-07 15:40:00,43.49,43.51,43.29,43.36,184500.0,30.0848,30.0986,29.9464,29.9948,184500.0
2010-06-07 15:50:00,43.38,43.49,43.27,43.29,291800.0,30.0087,30.0848,29.9326,29.9464,291800.0
2010-06-08 09:30:00,43.26,43.86,43.26,43.82,87200.0,29.9256,30.3407,29.9256,30.313,87200.0
2010-06-08 09:40:00,43.8,43.83,43.37,43.39,73500.0,30.2992,30.32,30.0017,30.0156,73500.0
2010-06-08 09:50:00,43.39,43.39,43.09,43.18,94800.0,30.0156,30.0156,29.808,29.8703,94800.0
2010-06-08 10:00:00,43.18,43.53,43.11,43.52,107000.0,29.8703,30.1124,29.8219,30.1055,107000.0
2010-06-08 10:10:00,43.53,43.54,43.1,43.13,74900.0,30.1124,30.1193,29.815,29.8357,74900.0
2010-06-08 10:20:00,43.13,43.24,43.08,43.23,59000.0,29.8357,29.9118,29.8011,29.9049,59000.0
2010-06-08 10:30:00,43.24,43.31,43.12,43.16,53700.0,29.9118,29.9602,29.8288,29.8565,53700.0
2010-06-08 10:40:00,43.14,43.17,42.95,43.06,78200.0,29.8426,29.8634,29.7112,29.7873,78200.0
2010-06-08 10:50:00,43.05,43.31,42.98,43.29,80900.0,29.7804,29.9602,29.732,29.9464,80900.0
2010-06-08 11:00:00,43.29,43.37,42.97,43.05,95000.0,29.9464,30.0017,29.725,29.7804,95000.0
2010-06-08 11:10:00,43.06,43.11,42.87,42.98,108100.0,29.7873,29.8219,29.6559,29.732,108100.0
2010-06-08 11:20:00,43.0,43.4,43.0,43.21,131100.0,29.7458,30.0225,29.7458,29.8911,131100.0
2010-06-08 11:30:00,43.22,43.37,43.21,43.29,213300.0,29.898,30.0017,29.8911,29.9464,213300.0
2010-06-08 11:40:00,43.29,43.3,43.17,43.26,91900.0,29.9464,29.9533,29.8634,29.9256,91900.0
2010-06-08 11:50:00,43.25,43.52,43.25,43.37,120200.0,29.9187,30.1055,29.9187,30.0017,120200.0
2010-06-08 12:00:00,43.37,43.45,43.19,43.26,261800.0,30.0017,30.0571,29.8772,29.9256,261800.0
2010-06-08 12:10:00,43.25,43.28,43.09,43.12,67900.0,29.9187,29.9395,29.808,29.8288,67900.0
2010-06-08 12:20:00,43.13,43.17,43.05,43.16,39400.0,29.8357,29.8634,29.7804,29.8565,39400.0
2010-06-08 12:30:00,43.15,43.33,43.14,43.33,40000.0,29.8496,29.9741,29.8426,29.9741,40000.0
2010-06-08 12:40:00,43.33,43.42,43.27,43.33,82300.0,29.9741,30.0363,29.9326,29.9741,82300.0
2010-06-08 12:50:00,43.32,43.5,43.32,43.47,54900.0,29.9672,30.0917,29.9672,30.0709,54900.0
2010-06-08 13:00:00,43.46,43.54,43.36,43.39,164800.0,30.064,30.1193,29.9948,30.0156,164800.0
2010-06-08 13:10:00,43.41,43.42,43.31,43.34,35800.0,30.0294,30.0363,29.9602,29.981,35800.0
2010-06-08 13:20:00,43.33,43.33,43.17,43.19,84000.0,29.9741,29.9741,29.8634,29.8772,84000.0
2010-06-08 13:30:00,43.2,43.22,43.01,43.08,40900.0,29.8841,29.898,29.7527,29.8011,40900.0
2010-06-08 13:40:00,43.07,43.15,42.94,42.94,32400.0,29.7942,29.8496,29.7043,29.7043,32400.0
2010-06-08 13:50:00,42.93,43.1,42.91,43.1,66600.0,29.6974,29.815,29.6835,29.815,66600.0
2010-06-08 14:00:00,43.1,43.16,43.02,43.04,78100.0,29.815,29.8565,29.7596,29.7735,78100.0
2010-06-08 14:10:00,43.03,43.05,42.91,43.04,69400.0,29.7665,29.7804,29.6835,29.7735,69400.0
2010-06-08 14:20:00,43.05,43.24,43.04,43.11,139600.0,29.7804,29.9118,29.7735,29.8219,139600.0
2010-06-08 14:30:00,43.12,43.27,43.08,43.13,205000.0,29.8288,29.9326,29.8011,29.8357,205000.0
2010-06-08 14:40:00,43.13,43.24,43.09,43.15,190600.0,29.8357,29.9118,29.808,29.8496,190600.0
2010-06-08 14:50:00,43.16,43.16,42.94,42.99,111500.0,29.8565,29.8565,29.7043,29.7389,111500.0
2010-06-08 15:00:00,42.99,43.17,42.93,43.12,106200.0,29.7389,29.8634,29.6974,29.8288,106200.0
2010-06-08 15:10:00,43.13,43.15,42.96,43.01,180700.0,29.8357,29.8496,29.7181,29.7527,180700.0
2010-06-08 15:20:00,43.02,43.34,43.02,43.33,126000.0,29.7596,29.981,29.7596,29.9741,126000.0
2010-06-08 15:30:00,43.34,43.42,43.22,43.41,209400.0,29.981,30.0363,29.898,30.0294,209400.0
2010-06-08 15:40:00,43.42,43.49,43.33,43.35,198900.0,30.0363,30.0848,29.9741,29.9879,198900.0
2010-06-08 15:50:00,43.36,43.54,43.34,43.41,361500.0,29.9948,30.1193,29.981,30.0294,361500.0
2010-06-09 09:30:00,43.74,44.25,43.74,44.17,149000.0,30.2577,30.6105,30.2577,30.5552,149000.0
2010-06-09 09:40:00,44.17,44.34,44.04,44.06,107800.0,30.5552,30.6727,30.4652,30.4791,107800.0
2010-06-09 09:50:00,44.07,44.23,43.98,44.15,64200.0,30.486,30.5967,30.4237,30.5413,64200.0
2010-06-09 10:00:00,44.15,44.27,43.98,43.99,52600.0,30.5413,30.6243,30.4237,30.4306,52600.0
2010-06-09 10:10:00,43.98,44.29,43.96,44.26,72700.0,30.4237,30.6382,30.4099,30.6174,72700.0
2010-06-09 10:20:00,44.25,44.36,44.25,44.31,44800.0,30.6105,30.6866,30.6105,30.652,44800.0
2010-06-09 10:30:00,44.33,44.38,44.05,44.07,55800.0,30.6658,30.7004,30.4721,30.486,55800.0
2010-06-09 10:40:00,44.06,44.26,44.01,44.24,90600.0,30.4791,30.6174,30.4445,30.6036,90600.0
2010-06-09 10:50:00,44.24,44.45,44.22,44.42,97400.0,30.6036,30.7488,30.5897,30.7281,97400.0
2010-06-09 11:00:00,44.42,44.6,44.35,44.58,119300.0,30.7281,30.8526,30.6797,30.8388,119300.0
2010-06-09 11:10:00,44.59,44.62,44.5,44.5,66300.0,30.8457,30.8664,30.7834,30.7834,66300.0
2010-06-09 11:20:00,44.49,44.79,44.48,44.73,63500.0,30.7765,30.984,30.7696,30.9425,63500.0
2010-06-09 11:30:00,44.72,44.76,44.64,44.68,55200.0,30.9356,30.9633,30.8803,30.9079,55200.0
2010-06-09 11:40:00,44.68,44.8,44.54,44.54,50000.0,30.9079,30.991,30.8111,30.8111,50000.0
2010-06-09 11:50:00,44.53,44.74,44.53,44.68,141600.0,30.8042,30.9495,30.8042,30.9079,141600.0
2010-06-09 12:00:00,44.68,44.69,44.51,44.54,49500.0,30.9079,30.9149,30.7903,30.8111,49500.0
2010-06-09 12:10:00,44.54,44.55,44.45,44.48,65500.0,30.8111,30.818,30.7488,30.7696,65500.0
2010-06-09 12:20:00,44.47,44.71,44.47,44.65,115300.0,30.7627,30.9287,30.7627,30.8872,115300.0
2010-06-09 12:30:00,44.65,44.7,44.53,44.56,61200.0,30.8872,30.9218,30.8042,30.8249,61200.0
2010-06-09 12:40:00,44.55,44.62,44.53,44.62,34300.0,30.818,30.8664,30.8042,30.8664,34300.0
2010-06-09 12:50:00,44.62,44.62,44.46,44.48,64700.0,30.8664,30.8664,30.7558,30.7696,64700.0
2010-06-09 13:00:00,44.48,44.48,44.39,44.4,74600.0,30.7696,30.7696,30.7073,30.7143,74600.0
2010-06-09 13:10:00,44.4,44.54,44.4,44.54,35000.0,30.7143,30.8111,30.7143,30.8111,35000.0
2010-06-09 13:20:00,44.53,44.54,44.42,44.44,33900.0,30.8042,30.8111,30.7281,30.7419,33900.0
2010-06-09 13:30:00,44.43,44.44,44.27,44.29,37400.0,30.735,30.7419,30.6243,30.6382,37400.0
2010-06-09 13:40:00,44.28,44.39,44.25,44.33,118500.0,30.6312,30.7073,30.6105,30.6658,118500.0
2010-06-09 13:50:00,44.32,44.41,44.27,44.37,61800.0,30.6589,30.7212,30.6243,30.6935,61800.0
2010-06-09 14:00:00,44.38,44.41,44.14,44.2,90100.0,30.7004,30.7212,30.5344,30.5759,90100.0
2010-06-09 14:10:00,44.18,44.39,44.16,44.28,55900.0,30.5621,30.7073,30.5482,30.6312,55900.0
2010-06-09 14:20:00,44.28,44.32,44.18,44.32,40900.0,30.6312,30.6589,30.5621,30.6589,40900.0
2010-06-09 14:30:00,44.3,44.36,44.25,44.29,61200.0,30.6451,30.6866,30.6105,30.6382,61200.0
2010-06-09 14:40:00,44.29,44.3,44.1,44.12,55300.0,30.6382,30.6451,30.5067,30.5206,55300.0
2010-06-09 14:50:00,44.11,44.15,43.9,43.9,50800.0,30.5136,30.5413,30.3684,30.3684,50800.0
2010-06-09 15:00:00,43.89,44.03,43.85,43.96,76600.0,30.3615,30.4583,30.3338,30.4099,76600.0
2010-06-09 15:10:00,43.96,43.96,43.65,43.7,79700.0,30.4099,30.4099,30.1954,30.23,79700.0
2010-06-09 15:20:00,43.68,43.92,43.61,43.9,78200.0,30.2162,30.3822,30.1678,30.3684,78200.0
2010-06-09 15:30:00,43.91,43.91,43.58,43.63,175700.0,30.3753,30.3753,30.147,30.1816,175700.0
2010-06-09 15:40:00,43.64,43.75,43.53,43.63,187600.0,30.1885,30.2646,30.1124,30.1816,187600.0
2010-06-09 15:50:00,43.64,43.92,43.52,43.69,498400.0,30.1885,30.3822,30.1055,30.2231,498400.0
2010-06-10 09:30:00,43.71,44.88,43.71,44.58,172700.0,30.2369,31.0463,30.2369,30.8388,172700.0
2010-06-10 09:40:00,44.58,44.78,44.41,44.76,89800.0,30.8388,30.9771,30.7212,30.9633,89800.0
2010-06-10 09:50:00,44.76,45.15,44.76,45.11,103700.0,30.9633,31.2331,30.9633,31.2054,103700.0
2010-06-10 10:00:00,45.12,45.25,44.98,44.99,123500.0,31.2123,31.3023,31.1155,31.1224,123500.0
2010-06-10 10:10:00,44.98,45.01,44.9,44.97,60600.0,31.1155,31.1362,31.0601,31.1086,60600.0
2010-06-10 10:20:00,44.96,45.0,44.67,44.7,106500.0,31.1016,31.1293,30.901,30.9218,106500.0
2010-06-10 10:30:00,44.7,44.84,44.66,44.74,72700.0,30.9218,31.0186,30.8941,30.9495,72700.0
2010-06-10 10:40:00,44.72,44.89,44.7,44.89,99600.0,30.9356,31.0532,30.9218,31.0532,99600.0
2010-06-10 10:50:00,44.87,44.96,44.84,44.88,128900.0,31.0394,31.1016,31.0186,31.0463,128900.0
2010-06-10 11:00:00,44.89,45.04,44.89,45.0,54400.0,31.0532,31.157,31.0532,31.1293,54400.0
2010-06-10 11:10:00,45.0,45.04,44.97,45.01,60000.0,31.1293,31.157,31.1086,31.1362,60000.0
2010-06-10 11:20:00,45.02,45.02,44.92,44.95,46900.0,31.1431,31.1431,31.074,31.0947,46900.0
2010-06-10 11:30:00,44.95,44.96,44.8,44.83,48800.0,31.0947,31.1016,30.991,31.0117,48800.0
2010-06-10 11:40:00,44.84,44.84,44.56,44.59,73100.0,31.0186,31.0186,30.8249,30.8457,73100.0
2010-06-10 11:50:00,44.61,44.7,44.45,44.65,109800.0,30.8595,30.9218,30.7488,30.8872,109800.0
2010-06-10 12:00:00,44.65,44.68,44.49,44.53,92900.0,30.8872,30.9079,30.7765,30.8042,92900.0
2010-06-10 12:10:00,44.53,44.64,44.5,44.56,21900.0,30.8042,30.8803,30.7834,30.8249,21900.0
2010-06-10 12:20:00,44.57,44.66,44.56,44.65,40800.0,30.8319,30.8941,30.8249,30.8872,40800.0
2010-06-10 12:30:00,44.65,44.71,44.61,44.66,66900.0,30.8872,30.9287,30.8595,30.8941,66900.0
2010-06-10 12:40:00,44.65,44.66,44.44,44.47,74800.0,30.8872,30.8941,30.7419,30.7627,74800.0
2010-06-10 12:50:00,44.47,44.6,44.43,44.59,130900.0,30.7627,30.8526,30.735,30.8457,130900.0
2010-06-10 13:00:00,44.59,44.59,44.44,44.47,50100.0,30.8457,30.8457,30.7419,30.7627,50100.0
2010-06-10 13:10:00,44.47,44.59,44.43,44.49,39900.0,30.7627,30.8457,30.735,30.7765,39900.0
2010-06-10 13:20:00,44.48,44.62,44.46,44.59,35100.0,30.7696,30.8664,30.7558,30.8457,35100.0
2010-06-10 13:30:00,44.59,44.65,44.56,44.62,41600.0,30.8457,30.8872,30.8249,30.8664,41600.0
2010-06-10 13:40:00,44.63,44.72,44.56,44.72,46400.0,30.8734,30.9356,30.8249,30.9356,46400.0
2010-06-10 13:50:00,44.71,44.73,44.64,44.67,26500.0,30.9287,30.9425,30.8803,30.901,26500.0
2010-06-10 14:00:00,44.67,44.67,44.53,44.54,25400.0,30.901,30.901,30.8042,30.8111,25400.0
2010-06-10 14:10:00,44.55,44.66,44.55,44.64,40100.0,30.818,30.8941,30.818,30.8803,40100.0
2010-06-10 14:20:00,44.64,44.72,44.63,44.69,22000.0,30.8803,30.9356,30.8734,30.9149,22000.0
2010-06-10 14:30:00,44.69,44.84,44.69,44.81,42900.0,30.9149,31.0186,30.9149,30.9979,42900.0
2010-06-10 14:40:00,44.81,44.98,44.79,44.88,178000.0,30.9979,31.1155,30.984,31.0463,178000.0
2010-06-10 14:50:00,44.88,44.91,44.84,44.85,55000.0,31.0463,31.0671,31.0186,31.0255,55000.0
2010-06-10 15:00:00,44.86,44.92,44.77,44.89,76200.0,31.0325,31.074,30.9702,31.0532,76200.0
2010-06-10 15:10:00,44.88,45.01,44.82,44.99,65000.0,31.0463,31.1362,31.0048,31.1224,65000.0
2010-06-10 15:20:00,44.99,45.03,44.91,44.93,142000.0,31.1224,31.1501,31.0671,31.0809,142000.0
2010-06-10 15:30:00,44.94,44.98,44.85,44.85,110100.0,31.0878,31.1155,31.0255,31.0255,110100.0
2010-06-10 15:40:00,44.86,45.0,44.85,44.97,202700.0,31.0325,31.1293,31.0255,31.1086,202700.0
2010-06-10 15:50:00,44.97,45.05,44.96,45.03,484900.0,31.1086,31.1639,31.1016,31.1501,484900.0
2010-06-11 09:30:00,44.87,45.01,44.42,44.99,185800.0,31.0394,31.1362,30.7281,31.1224,185800.0
2010-06-11 09:40:00,44.97,44.99,44.78,44.81,80200.0,31.1086,31.1224,30.9771,30.9979,80200.0
2010-06-11 09:50:00,44.81,45.26,44.79,45.24,91600.0,30.9979,31.3092,30.984,31.2953,91600.0
2010-06-11 10:00:00,45.24,45.47,45.12,45.45,188000.0,31.2953,31.4544,31.2123,31.4406,188000.0
2010-06-11 10:10:00,45.45,45.56,45.33,45.39,68700.0,31.4406,31.5167,31.3576,31.3991,68700.0
2010-06-11 10:20:00,45.39,45.53,45.35,45.5,59800.0,31.3991,31.4959,31.3714,31.4752,59800.0
2010-06-11 10:30:00,45.52,45.59,45.49,45.53,72200.0,31.489,31.5375,31.4683,31.4959,72200.0
2010-06-11 10:40:00,45.54,45.58,45.44,45.56,73700.0,31.5029,31.5305,31.4337,31.5167,73700.0
2010-06-11 10:50:00,45.54,45.56,45.27,45.31,70400.0,31.5029,31.5167,31.3161,31.3438,70400.0
2010-06-11 11:00:00,45.33,45.33,45.1,45.12,41600.0,31.3576,31.3576,31.1985,31.2123,41600.0
2010-06-11 11:10:00,45.12,45.2,45.0,45.06,61300.0,31.2123,31.2677,31.1293,31.1708,61300.0
2010-06-11 11:20:00,45.06,45.11,44.98,45.01,83800.0,31.1708,31.2054,31.1155,31.1362,83800.0
2010-06-11 11:30:00,45.01,45.18,45.01,45.11,25100.0,31.1362,31.2538,31.1362,31.2054,25100.0
2010-06-11 11:40:00,45.12,45.17,45.04,45.17,34600.0,31.2123,31.2469,31.157,31.2469,34600.0
2010-06-11 11:50:00,45.16,45.31,45.15,45.29,52800.0,31.24,31.3438,31.2331,31.3299,52800.0
2010-06-11 12:00:00,45.29,45.34,45.26,45.31,53200.0,31.3299,31.3645,31.3092,31.3438,53200.0
2010-06-11 12:10:00,45.31,45.34,45.25,45.3,21400.0,31.3438,31.3645,31.3023,31.3368,21400.0
2010-06-11 12:20:00,45.3,45.3,45.12,45.16,37100.0,31.3368,31.3368,31.2123,31.24,37100.0
2010-06-11 12:30:00,45.17,45.22,45.11,45.18,15800.0,31.2469,31.2815,31.2054,31.2538,15800.0
2010-06-11 12:40:00,45.18,45.3,45.17,45.26,29200.0,31.2538,31.3368,31.2469,31.3092,29200.0
2010-06-11 12:50:00,45.26,45.26,45.17,45.21,23500.0,31.3092,31.3092,31.2469,31.2746,23500.0
2010-06-11 13:00:00,45.22,45.36,45.22,45.35,27100.0,31.2815,31.3783,31.2815,31.3714,27100.0
2010-06-11 13:10:00,45.35,45.43,45.34,45.39,24600.0,31.3714,31.4268,31.3645,31.3991,24600.0
2010-06-11 13:20:00,45.39,45.39,45.25,45.25,47900.0,31.3991,31.3991,31.3023,31.3023,47900.0
2010-06-11 13:30:00,45.26,45.27,45.18,45.24,107000.0,31.3092,31.3161,31.2538,31.2953,107000.0
2010-06-11 13:40:00,45.26,45.26,45.11,45.12,35500.0,31.3092,31.3092,31.2054,31.2123,35500.0
2010-06-11 13:50:00,45.12,45.17,45.07,45.12,23700.0,31.2123,31.2469,31.1777,31.2123,23700.0
2010-06-11 14:00:00,45.11,45.21,45.07,45.21,29600.0,31.2054,31.2746,31.1777,31.2746,29600.0
2010-06-11 14:10:00,45.21,45.24,45.03,45.06,33000.0,31.2746,31.2953,31.1501,31.1708,33000.0
2010-06-11 14:20:00,45.05,45.08,44.99,45.05,30400.0,31.1639,31.1847,31.1224,31.1639,30400.0
2010-06-11 14:30:00,45.05,45.14,45.04,45.09,28800.0,31.1639,31.2262,31.157,31.1916,28800.0
2010-06-11 14:40:00,45.09,45.26,45.07,45.22,30100.0,31.1916,31.3092,31.1777,31.2815,30100.0
2010-06-11 14:50:00,45.21,45.28,45.17,45.19,29500.0,31.2746,31.323,31.2469,31.2607,29500.0
2010-06-11 15:00:00,45.2,45.28,45.14,45.15,44200.0,31.2677,31.323,31.2262,31.2331,44200.0
2010-06-11 15:10:00,45.13,45.22,45.1,45.19,47400.0,31.2192,31.2815,31.1985,31.2607,47400.0
2010-06-11 15:20:00,45.18,45.33,45.14,45.27,67600.0,31.2538,31.3576,31.2262,31.3161,67600.0
2010-06-11 15:30:00,45.26,45.39,45.24,45.39,137400.0,31.3092,31.3991,31.2953,31.3991,137400.0
2010-06-11 15:40:00,45.39,45.56,45.38,45.55,154900.0,31.3991,31.5167,31.3922,31.5098,154900.0
2010-06-11 15:50:00,45.54,45.61,45.46,45.57,244200.0,31.5029,31.5513,31.4475,31.5236,244200.0
2010-06-14 09:30:00,45.81,46.22,45.81,45.96,134100.0,31.6896,31.9733,31.6896,31.7934,134100.0
2010-06-14 09:40:00,45.97,46.07,45.85,45.96,79200.0,31.8003,31.8695,31.7173,31.7934,79200.0
2010-06-14 09:50:00,45.97,45.98,45.77,45.82,77900.0,31.8003,31.8072,31.662,31.6966,77900.0
2010-06-14 10:00:00,45.83,46.01,45.81,46.01,124300.0,31.7035,31.828,31.6896,31.828,124300.0
2010-06-14 10:10:00,46.01,46.28,46.0,46.24,101900.0,31.828,32.0148,31.8211,31.9871,101900.0
2010-06-14 10:20:00,46.24,46.32,46.17,46.19,124600.0,31.9871,32.0424,31.9387,31.9525,124600.0
2010-06-14 10:30:00,46.2,46.21,46.0,46.06,107400.0,31.9594,31.9663,31.8211,31.8626,107400.0
2010-06-14 10:40:00,46.06,46.15,45.98,46.07,59700.0,31.8626,31.9248,31.8072,31.8695,59700.0
2010-06-14 10:50:00,46.07,46.19,46.02,46.16,47600.0,31.8695,31.9525,31.8349,31.9318,47600.0
2010-06-14 11:00:00,46.15,46.23,46.1,46.23,36600.0,31.9248,31.9802,31.8903,31.9802,36600.0
2010-06-14 11:10:00,46.24,46.36,46.21,46.35,66900.0,31.9871,32.0701,31.9663,32.0632,66900.0
2010-06-14 11:20:00,46.35,46.43,46.28,46.33,64100.0,32.0632,32.1185,32.0148,32.0494,64100.0
2010-06-14 11:30:00,46.31,46.34,46.24,46.28,75800.0,32.0355,32.0563,31.9871,32.0148,75800.0
2010-06-14 11:40:00,46.29,46.4,46.25,46.39,54500.0,32.0217,32.0978,31.994,32.0909,54500.0
2010-06-14 11:50:00,46.38,46.44,46.36,46.37,34700.0,32.0839,32.1255,32.0701,32.077,34700.0
2010-06-14 12:00:00,46.35,46.49,46.35,46.38,65800.0,32.0632,32.16,32.0632,32.0839,65800.0
2010-06-14 12:10:00,46.39,46.45,46.34,46.34,50500.0,32.0909,32.1324,32.0563,32.0563,50500.0
2010-06-14 12:20:00,46.34,46.4,46.31,46.37,135100.0,32.0563,32.0978,32.0355,32.077,135100.0
2010-06-14 12:30:00,46.38,46.44,46.33,46.35,194000.0,32.0839,32.1255,32.0494,32.0632,194000.0
2010-06-14 12:40:00,46.34,46.47,46.32,46.33,60300.0,32.0563,32.1462,32.0424,32.0494,60300.0
2010-06-14 12:50:00,46.33,46.34,46.26,46.3,107200.0,32.0494,32.0563,32.0009,32.0286,107200.0
2010-06-14 13:00:00,46.28,46.37,46.21,46.27,129700.0,32.0148,32.077,31.9663,32.0079,129700.0
2010-06-14 13:10:00,46.27,46.36,46.24,46.27,125600.0,32.0079,32.0701,31.9871,32.0079,125600.0
2010-06-14 13:20:00,46.28,46.31,46.22,46.27,53700.0,32.0148,32.0355,31.9733,32.0079,53700.0
2010-06-14 13:30:00,46.27,46.38,46.27,46.35,45500.0,32.0079,32.0839,32.0079,32.0632,45500.0
2010-06-14 13:40:00,46.34,46.35,46.2,46.21,38700.0,32.0563,32.0632,31.9594,31.9663,38700.0
2010-06-14 13:50:00,46.21,46.21,46.09,46.09,68200.0,31.9663,31.9663,31.8833,31.8833,68200.0
2010-06-14 14:00:00,46.08,46.11,45.92,46.0,115600.0,31.8764,31.8972,31.7657,31.8211,115600.0
2010-06-14 14:10:00,46.0,46.04,45.85,45.89,108600.0,31.8211,31.8487,31.7173,31.745,108600.0
2010-06-14 14:20:00,45.9,46.05,45.85,46.04,58500.0,31.7519,31.8557,31.7173,31.8487,58500.0
2010-06-14 14:30:00,46.04,46.04,45.84,45.85,63100.0,31.8487,31.8487,31.7104,31.7173,63100.0
2010-06-14 14:40:00,45.85,46.05,45.78,46.04,60400.0,31.7173,31.8557,31.6689,31.8487,60400.0
2010-06-14 14:50:00,46.03,46.04,45.96,46.0,86300.0,31.8418,31.8487,31.7934,31.8211,86300.0
2010-06-14 15:00:00,46.0,46.05,45.87,46.0,64000.0,31.8211,31.8557,31.7311,31.8211,64000.0
2010-06-14 15:10:00,46.0,46.08,45.95,46.03,82600.0,31.8211,31.8764,31.7865,31.8418,82600.0
2010-06-14 15:20:00,46.02,46.04,45.85,45.93,71300.0,31.8349,31.8487,31.7173,31.7727,71300.0
2010-06-14 15:30:00,45.93,45.93,45.64,45.7,134300.0,31.7727,31.7727,31.572,31.6135,134300.0
2010-06-14 15:40:00,45.7,45.87,45.69,45.76,309200.0,31.6135,31.7311,31.6066,31.6551,309200.0
2010-06-14 15:50:00,45.75,45.75,45.58,45.66,405100.0,31.6481,31.6481,31.5305,31.5859,405100.0
2010-06-15 09:30:00,46.18,46.4,45.91,46.11,143000.0,31.9456,32.0978,31.7588,31.8972,143000.0
2010-06-15 09:40:00,46.12,46.48,46.11,46.19,164800.0,31.9041,32.1531,31.8972,31.9525,164800.0
2010-06-15 09:50:00,46.2,46.5,46.18,46.45,98900.0,31.9594,32.167,31.9456,32.1324,98900.0
2010-06-15 10:00:00,46.44,46.44,46.09,46.09,177200.0,32.1255,32.1255,31.8833,31.8833,177200.0
2010-06-15 10:10:00,46.1,46.13,45.86,45.95,122900.0,31.8903,31.911,31.7242,31.7865,122900.0
2010-06-15 10:20:00,45.96,46.11,45.92,45.97,59800.0,31.7934,31.8972,31.7657,31.8003,59800.0
2010-06-15 10:30:00,45.98,46.06,45.94,45.99,111100.0,31.8072,31.8626,31.7796,31.8142,111100.0
2010-06-15 10:40:00,45.99,46.21,45.99,46.21,133800.0,31.8142,31.9663,31.8142,31.9663,133800.0
2010-06-15 10:50:00,46.2,46.22,46.11,46.19,109300.0,31.9594,31.9733,31.8972,31.9525,109300.0
2010-06-15 11:00:00,46.19,46.23,46.13,46.13,73000.0,31.9525,31.9802,31.911,31.911,73000.0
2010-06-15 11:10:00,46.14,46.18,46.1,46.14,85700.0,31.9179,31.9456,31.8903,31.9179,85700.0
2010-06-15 11:20:00,46.15,46.23,46.15,46.17,58300.0,31.9248,31.9802,31.9248,31.9387,58300.0
2010-06-15 11:30:00,46.17,46.17,46.03,46.03,50700.0,31.9387,31.9387,31.8418,31.8418,50700.0
2010-06-15 11:40:00,46.04,46.08,46.01,46.02,46200.0,31.8487,31.8764,31.828,31.8349,46200.0
2010-06-15 11:50:00,46.02,46.21,46.02,46.1,68000.0,31.8349,31.9663,31.8349,31.8903,68000.0
2010-06-15 12:00:00,46.1,46.19,46.08,46.18,36900.0,31.8903,31.9525,31.8764,31.9456,36900.0
2010-06-15 12:10:00,46.18,46.24,46.18,46.21,20600.0,31.9456,31.9871,31.9456,31.9663,20600.0
2010-06-15 12:20:00,46.2,46.24,46.15,46.18,30300.0,31.9594,31.9871,31.9248,31.9456,30300.0
2010-06-15 12:30:00,46.18,46.19,46.13,46.15,59800.0,31.9456,31.9525,31.911,31.9248,59800.0
2010-06-15 12:40:00,46.14,46.17,46.05,46.16,40400.0,31.9179,31.9387,31.8557,31.9318,40400.0
2010-06-15 12:50:00,46.15,46.29,46.15,46.29,77200.0,31.9248,32.0217,31.9248,32.0217,77200.0
2010-06-15 13:00:00,46.28,46.29,46.14,46.15,66100.0,32.0148,32.0217,31.9179,31.9248,66100.0
2010-06-15 13:10:00,46.14,46.4,46.13,46.36,54900.0,31.9179,32.0978,31.911,32.0701,54900.0
2010-06-15 13:20:00,46.35,46.37,46.24,46.26,42100.0,32.0632,32.077,31.9871,32.0009,42100.0
2010-06-15 13:30:00,46.26,46.28,46.22,46.25,69300.0,32.0009,32.0148,31.9733,31.994,69300.0
2010-06-15 13:40:00,46.25,46.25,46.2,46.21,48700.0,31.994,31.994,31.9594,31.9663,48700.0
2010-06-15 13:50:00,46.21,46.29,46.17,46.29,39400.0,31.9663,32.0217,31.9387,32.0217,39400.0
2010-06-15 14:00:00,46.27,46.41,46.27,46.4,43800.0,32.0079,32.1047,32.0079,32.0978,43800.0
2010-06-15 14:10:00,46.39,46.47,46.35,46.47,37000.0,32.0909,32.1462,32.0632,32.1462,37000.0
2010-06-15 14:20:00,46.47,46.53,46.47,46.48,35400.0,32.1462,32.1877,32.1462,32.1531,35400.0
2010-06-15 14:30:00,46.48,46.49,46.38,46.4,70000.0,32.1531,32.16,32.0839,32.0978,70000.0
2010-06-15 14:40:00,46.4,46.47,46.38,46.47,47700.0,32.0978,32.1462,32.0839,32.1462,47700.0
2010-06-15 14:50:00,46.48,46.52,46.45,46.49,63900.0,32.1531,32.1808,32.1324,32.16,63900.0
2010-06-15 15:00:00,46.49,46.49,46.4,46.47,113100.0,32.16,32.16,32.0978,32.1462,113100.0
2010-06-15 15:10:00,46.48,46.65,46.47,46.6,79400.0,32.1531,32.2707,32.1462,32.2361,79400.0
2010-06-15 15:20:00,46.6,46.73,46.59,46.71,85800.0,32.2361,32.3261,32.2292,32.3122,85800.0
2010-06-15 15:30:00,46.71,46.82,46.64,46.76,148300.0,32.3122,32.3883,32.2638,32.3468,148300.0
2010-06-15 15:40:00,46.76,46.83,46.7,46.76,178600.0,32.3468,32.3952,32.3053,32.3468,178600.0
2010-06-15 15:50:00,46.76,46.84,46.76,46.79,259100.0,32.3468,32.4022,32.3468,32.3676,259100.0
2010-06-16 09:30:00,46.55,46.82,46.55,46.79,96000.0,32.2015,32.3883,32.2015,32.3676,96000.0
2010-06-16 09:40:00,46.77,47.07,46.76,46.83,98800.0,32.3537,32.5613,32.3468,32.3952,98800.0
2010-06-16 09:50:00,46.83,46.83,46.68,46.79,41800.0,32.3952,32.3952,32.2915,32.3676,41800.0
2010-06-16 10:00:00,46.82,46.97,46.69,46.71,88400.0,32.3883,32.4921,32.2984,32.3122,88400.0
2010-06-16 10:10:00,46.72,46.78,46.64,46.78,39200.0,32.3191,32.3607,32.2638,32.3607,39200.0
2010-06-16 10:20:00,46.78,46.78,46.57,46.62,46200.0,32.3607,32.3607,32.2154,32.25,46200.0
2010-06-16 10:30:00,46.61,46.63,46.52,46.54,97700.0,32.2431,32.2569,32.1808,32.1946,97700.0
2010-06-16 10:40:00,46.55,46.63,46.54,46.58,20800.0,32.2015,32.2569,32.1946,32.2223,20800.0
2010-06-16 10:50:00,46.57,46.59,46.49,46.51,94200.0,32.2154,32.2292,32.16,32.1739,94200.0
2010-06-16 11:00:00,46.52,46.62,46.48,46.55,44900.0,32.1808,32.25,32.1531,32.2015,44900.0
2010-06-16 11:10:00,46.56,46.59,46.49,46.56,134800.0,32.2085,32.2292,32.16,32.2085,134800.0
2010-06-16 11:20:00,46.56,46.59,46.51,46.56,97700.0,32.2085,32.2292,32.1739,32.2085,97700.0
2010-06-16 11:30:00,46.55,46.56,46.38,46.47,149400.0,32.2015,32.2085,32.0839,32.1462,149400.0
2010-06-16 11:40:00,46.48,46.51,46.39,46.44,176000.0,32.1531,32.1739,32.0909,32.1255,176000.0
2010-06-16 11:50:00,46.44,46.51,46.38,46.4,55300.0,32.1255,32.1739,32.0839,32.0978,55300.0
2010-06-16 12:00:00,46.4,46.68,46.4,46.66,73300.0,32.0978,32.2915,32.0978,32.2776,73300.0
2010-06-16 12:10:00,46.66,46.69,46.53,46.54,46500.0,32.2776,32.2984,32.1877,32.1946,46500.0
2010-06-16 12:20:00,46.53,46.58,46.51,46.51,59700.0,32.1877,32.2223,32.1739,32.1739,59700.0
2010-06-16 12:30:00,46.5,46.51,46.41,46.45,63700.0,32.167,32.1739,32.1047,32.1324,63700.0
2010-06-16 12:40:00,46.44,46.45,46.28,46.29,41300.0,32.1255,32.1324,32.0148,32.0217,41300.0
2010-06-16 12:50:00,46.29,46.38,46.28,46.36,86800.0,32.0217,32.0839,32.0148,32.0701,86800.0
2010-06-16 13:00:00,46.36,46.37,46.32,46.35,43300.0,32.0701,32.077,32.0424,32.0632,43300.0
2010-06-16 13:10:00,46.34,46.34,46.28,46.3,52200.0,32.0563,32.0563,32.0148,32.0286,52200.0
2010-06-16 13:20:00,46.31,46.41,46.31,46.33,75200.0,32.0355,32.1047,32.0355,32.0494,75200.0
2010-06-16 13:30:00,46.34,46.36,46.3,46.35,39800.0,32.0563,32.0701,32.0286,32.0632,39800.0
2010-06-16 13:40:00,46.36,46.47,46.32,46.46,112100.0,32.0701,32.1462,32.0424,32.1393,112100.0
2010-06-16 13:50:00,46.47,46.58,46.47,46.57,57200.0,32.1462,32.2223,32.1462,32.2154,57200.0
2010-06-16 14:00:00,46.58,46.62,46.55,46.57,83200.0,32.2223,32.25,32.2015,32.2154,83200.0
2010-06-16 14:10:00,46.58,46.58,46.52,46.57,41000.0,32.2223,32.2223,32.1808,32.2154,41000.0
2010-06-16 14:20:00,46.57,46.59,46.51,46.56,65300.0,32.2154,32.2292,32.1739,32.2085,65300.0
2010-06-16 14:30:00,46.56,46.56,46.45,46.49,124600.0,32.2085,32.2085,32.1324,32.16,124600.0
2010-06-16 14:40:00,46.48,46.55,46.44,46.54,59700.0,32.1531,32.2015,32.1255,32.1946,59700.0
2010-06-16 14:50:00,46.56,46.56,46.48,46.54,151900.0,32.2085,32.2085,32.1531,32.1946,151900.0
2010-06-16 15:00:00,46.53,46.55,46.44,46.5,95200.0,32.1877,32.2015,32.1255,32.167,95200.0
2010-06-16 15:10:00,46.49,46.52,46.29,46.3,105500.0,32.16,32.1808,32.0217,32.0286,105500.0
2010-06-16 15:20:00,46.3,46.32,46.21,46.27,98200.0,32.0286,32.0424,31.9663,32.0079,98200.0
2010-06-16 15:30:00,46.27,46.48,46.23,46.46,210100.0,32.0079,32.1531,31.9802,32.1393,210100.0
2010-06-16 15:40:00,46.47,46.5,46.34,46.43,296200.0,32.1462,32.167,32.0563,32.1185,296200.0
2010-06-16 15:50:00,46.43,46.48,46.36,46.43,339900.0,32.1185,32.1531,32.0701,32.1185,339900.0
2010-06-17 09:30:00,46.5,46.53,46.4,46.49,56100.0,32.167,32.1877,32.0978,32.16,56100.0
2010-06-17 09:40:00,46.48,46.48,46.18,46.18,93300.0,32.1531,32.1531,31.9456,31.9456,93300.0
2010-06-17 09:50:00,46.17,46.19,46.04,46.14,83900.0,31.9387,31.9525,31.8487,31.9179,83900.0
2010-06-17 10:00:00,46.13,46.13,45.89,45.9,138800.0,31.911,31.911,31.745,31.7519,138800.0
2010-06-17 10:10:00,45.91,45.95,45.61,45.66,111600.0,31.7588,31.7865,31.5513,31.5859,111600.0
2010-06-17 10:20:00,45.66,45.72,45.56,45.6,69800.0,31.5859,31.6274,31.5167,31.5444,69800.0
2010-06-17 10:30:00,45.6,45.6,45.45,45.5,186400.0,31.5444,31.5444,31.4406,31.4752,186400.0
2010-06-17 10:40:00,45.5,45.63,45.47,45.56,55600.0,31.4752,31.5651,31.4544,31.5167,55600.0
2010-06-17 10:50:00,45.56,45.66,45.53,45.64,81400.0,31.5167,31.5859,31.4959,31.572,81400.0
2010-06-17 11:00:00,45.64,45.69,45.51,45.69,65100.0,31.572,31.6066,31.4821,31.6066,65100.0
2010-06-17 11:10:00,45.69,45.85,45.69,45.77,56300.0,31.6066,31.7173,31.6066,31.662,56300.0
2010-06-17 11:20:00,45.76,45.89,45.76,45.85,24900.0,31.6551,31.745,31.6551,31.7173,24900.0
2010-06-17 11:30:00,45.84,45.93,45.83,45.89,37500.0,31.7104,31.7727,31.7035,31.745,37500.0
2010-06-17 11:40:00,45.89,45.94,45.81,45.89,83200.0,31.745,31.7796,31.6896,31.745,83200.0
2010-06-17 11:50:00,45.88,45.98,45.85,45.92,56600.0,31.7381,31.8072,31.7173,31.7657,56600.0
2010-06-17 12:00:00,45.92,45.92,45.8,45.87,36500.0,31.7657,31.7657,31.6827,31.7311,36500.0
2010-06-17 12:10:00,45.88,45.93,45.87,45.89,72900.0,31.7381,31.7727,31.7311,31.745,72900.0
2010-06-17 12:20:00,45.88,45.95,45.83,45.86,46800.0,31.7381,31.7865,31.7035,31.7242,46800.0
2010-06-17 12:30:00,45.87,45.91,45.83,45.9,28700.0,31.7311,31.7588,31.7035,31.7519,28700.0
2010-06-17 12:40:00,45.9,45.91,45.8,45.89,51700.0,31.7519,31.7588,31.6827,31.745,51700.0
2010-06-17 12:50:00,45.89,45.96,45.88,45.9,49600.0,31.745,31.7934,31.7381,31.7519,49600.0
2010-06-17 13:00:00,45.9,45.91,45.82,45.88,40500.0,31.7519,31.7588,31.6966,31.7381,40500.0
2010-06-17 13:10:00,45.88,45.96,45.88,45.93,38600.0,31.7381,31.7934,31.7381,31.7727,38600.0
2010-06-17 13:20:00,45.93,45.96,45.87,45.95,60800.0,31.7727,31.7934,31.7311,31.7865,60800.0
2010-06-17 13:30:00,45.95,45.98,45.9,45.92,51800.0,31.7865,31.8072,31.7519,31.7657,51800.0
2010-06-17 13:40:00,45.91,45.97,45.89,45.95,34400.0,31.7588,31.8003,31.745,31.7865,34400.0
2010-06-17 13:50:00,45.95,46.1,45.93,46.08,57600.0,31.7865,31.8903,31.7727,31.8764,57600.0
2010-06-17 14:00:00,46.08,46.1,46.01,46.02,102300.0,31.8764,31.8903,31.828,31.8349,102300.0
2010-06-17 14:10:00,46.02,46.07,46.0,46.02,35500.0,31.8349,31.8695,31.8211,31.8349,35500.0
2010-06-17 14:20:00,46.01,46.04,45.95,45.95,50200.0,31.828,31.8487,31.7865,31.7865,50200.0
2010-06-17 14:30:00,45.96,45.97,45.91,45.95,62800.0,31.7934,31.8003,31.7588,31.7865,62800.0
2010-06-17 14:40:00,45.96,45.97,45.79,45.88,93700.0,31.7934,31.8003,31.6758,31.7381,93700.0
2010-06-17 14:50:00,45.87,45.9,45.78,45.8,132600.0,31.7311,31.7519,31.6689,31.6827,132600.0
2010-06-17 15:00:00,45.79,45.82,45.67,45.76,110900.0,31.6758,31.6966,31.5928,31.6551,110900.0
2010-06-17 15:10:00,45.76,45.81,45.67,45.72,67400.0,31.6551,31.6896,31.5928,31.6274,67400.0
2010-06-17 15:20:00,45.71,45.76,45.66,45.69,58000.0,31.6205,31.6551,31.5859,31.6066,58000.0
2010-06-17 15:30:00,45.7,45.89,45.69,45.86,148500.0,31.6135,31.745,31.6066,31.7242,148500.0
2010-06-17 15:40:00,45.85,45.94,45.8,45.92,244900.0,31.7173,31.7796,31.6827,31.7657,244900.0
2010-06-17 15:50:00,45.92,46.07,45.92,46.0,547500.0,31.7657,31.8695,31.7657,31.8211,547500.0
2010-06-18 09:30:00,46.09,46.22,45.85,46.18,620900.0,31.8833,31.9733,31.7173,31.9456,620900.0
2010-06-18 09:40:00,46.18,46.18,45.88,45.89,83700.0,31.9456,31.9456,31.7381,31.745,83700.0
2010-06-18 09:50:00,45.9,45.9,45.56,45.56,77700.0,31.7519,31.7519,31.5167,31.5167,77700.0
2010-06-18 10:00:00,45.59,45.72,45.59,45.72,77800.0,31.5375,31.6274,31.5375,31.6274,77800.0
2010-06-18 10:10:00,45.73,45.88,45.72,45.83,65600.0,31.6343,31.7381,31.6274,31.7035,65600.0
2010-06-18 10:20:00,45.84,45.91,45.75,45.86,57400.0,31.7104,31.7588,31.6481,31.7242,57400.0
2010-06-18 10:30:00,45.86,45.96,45.83,45.91,62300.0,31.7242,31.7934,31.7035,31.7588,62300.0
2010-06-18 10:40:00,45.92,45.94,45.83,45.93,67800.0,31.7657,31.7796,31.7035,31.7727,67800.0
2010-06-18 10:50:00,45.93,46.0,45.9,45.94,101500.0,31.7727,31.8211,31.7519,31.7796,101500.0
2010-06-18 11:00:00,45.95,45.95,45.85,45.9,108300.0,31.7865,31.7865,31.7173,31.7519,108300.0
2010-06-18 11:10:00,45.9,45.92,45.72,45.72,80800.0,31.7519,31.7657,31.6274,31.6274,80800.0
2010-06-18 11:20:00,45.72,45.73,45.52,45.55,379400.0,31.6274,31.6343,31.489,31.5098,379400.0
2010-06-18 11:30:00,45.55,45.63,45.52,45.55,136100.0,31.5098,31.5651,31.489,31.5098,136100.0
2010-06-18 11:40:00,45.55,45.55,45.48,45.52,85600.0,31.5098,31.5098,31.4614,31.489,85600.0
2010-06-18 11:50:00,45.52,45.52,45.45,45.45,92800.0,31.489,31.489,31.4406,31.4406,92800.0
2010-06-18 12:00:00,45.45,45.53,45.44,45.44,97000.0,31.4406,31.4959,31.4337,31.4337,97000.0
2010-06-18 12:10:00,45.45,45.47,45.39,45.39,252100.0,31.4406,31.4544,31.3991,31.3991,252100.0
2010-06-18 12:20:00,45.4,45.4,45.18,45.21,135900.0,31.406,31.406,31.2538,31.2746,135900.0
2010-06-18 12:30:00,45.21,45.22,45.14,45.16,72300.0,31.2746,31.2815,31.2262,31.24,72300.0
2010-06-18 12:40:00,45.17,45.23,45.11,45.22,66300.0,31.2469,31.2884,31.2054,31.2815,66300.0
2010-06-18 12:50:00,45.22,45.29,45.13,45.14,66800.0,31.2815,31.3299,31.2192,31.2262,66800.0
2010-06-18 13:00:00,45.13,45.18,45.03,45.1,268200.0,31.2192,31.2538,31.1501,31.1985,268200.0
2010-06-18 13:10:00,45.1,45.13,45.08,45.09,67600.0,31.1985,31.2192,31.1847,31.1916,67600.0
2010-06-18 13:20:00,45.09,45.17,45.08,45.11,391500.0,31.1916,31.2469,31.1847,31.2054,391500.0
2010-06-18 13:30:00,45.11,45.33,45.1,45.33,50200.0,31.2054,31.3576,31.1985,31.3576,50200.0
2010-06-18 13:40:00,45.33,45.36,45.21,45.25,76700.0,31.3576,31.3783,31.2746,31.3023,76700.0
2010-06-18 13:50:00,45.26,45.26,45.18,45.18,71000.0,31.3092,31.3092,31.2538,31.2538,71000.0
2010-06-18 14:00:00,45.18,45.22,45.15,45.2,73100.0,31.2538,31.2815,31.2331,31.2677,73100.0
2010-06-18 14:10:00,45.2,45.35,45.19,45.33,173400.0,31.2677,31.3714,31.2607,31.3576,173400.0
2010-06-18 14:20:00,45.34,45.39,45.29,45.37,94300.0,31.3645,31.3991,31.3299,31.3853,94300.0
2010-06-18 14:30:00,45.38,45.38,45.29,45.34,149900.0,31.3922,31.3922,31.3299,31.3645,149900.0
2010-06-18 14:40:00,45.34,45.35,45.28,45.3,86400.0,31.3645,31.3714,31.323,31.3368,86400.0
2010-06-18 14:50:00,45.28,45.34,45.28,45.29,83500.0,31.323,31.3645,31.323,31.3299,83500.0
2010-06-18 15:00:00,45.29,45.29,45.19,45.23,117000.0,31.3299,31.3299,31.2607,31.2884,117000.0
2010-06-18 15:10:00,45.22,45.23,45.16,45.17,141400.0,31.2815,31.2884,31.24,31.2469,141400.0
2010-06-18 15:20:00,45.18,45.21,45.18,45.19,122700.0,31.2538,31.2746,31.2538,31.2607,122700.0
2010-06-18 15:30:00,45.18,45.22,45.14,45.22,188600.0,31.2538,31.2815,31.2262,31.2815,188600.0
2010-06-18 15:40:00,45.21,45.28,45.17,45.27,188800.0,31.2746,31.323,31.2469,31.3161,188800.0
2010-06-18 15:50:00,45.26,45.31,45.25,45.28,312800.0,31.3092,31.3438,31.3023,31.323,312800.0
2010-06-21 09:30:00,45.89,46.52,45.78,46.5,169600.0,31.745,32.1808,31.6689,32.167,169600.0
2010-06-21 09:40:00,46.49,46.65,46.36,46.48,166100.0,32.16,32.2707,32.0701,32.1531,166100.0
2010-06-21 09:50:00,46.48,46.76,46.42,46.62,227700.0,32.1531,32.3468,32.1116,32.25,227700.0
2010-06-21 10:00:00,46.62,46.63,46.5,46.56,279900.0,32.25,32.2569,32.167,32.2085,279900.0
2010-06-21 10:10:00,46.55,46.6,46.46,46.48,179600.0,32.2015,32.2361,32.1393,32.1531,179600.0
2010-06-21 10:20:00,46.49,46.56,46.42,46.42,119400.0,32.16,32.2085,32.1116,32.1116,119400.0
2010-06-21 10:30:00,46.42,46.51,46.36,46.49,105300.0,32.1116,32.1739,32.0701,32.16,105300.0
2010-06-21 10:40:00,46.48,46.5,46.41,46.46,118000.0,32.1531,32.167,32.1047,32.1393,118000.0
2010-06-21 10:50:00,46.45,46.46,46.31,46.45,109100.0,32.1324,32.1393,32.0355,32.1324,109100.0
2010-06-21 11:00:00,46.45,46.57,46.36,46.54,96700.0,32.1324,32.2154,32.0701,32.1946,96700.0
2010-06-21 11:10:00,46.53,46.63,46.52,46.6,65000.0,32.1877,32.2569,32.1808,32.2361,65000.0
2010-06-21 11:20:00,46.6,46.73,46.59,46.72,84200.0,32.2361,32.3261,32.2292,32.3191,84200.0
2010-06-21 11:30:00,46.72,46.77,46.69,46.75,73600.0,32.3191,32.3537,32.2984,32.3399,73600.0
2010-06-21 11:40:00,46.76,46.82,46.7,46.72,95400.0,32.3468,32.3883,32.3053,32.3191,95400.0
2010-06-21 11:50:00,46.72,46.82,46.67,46.78,120000.0,32.3191,32.3883,32.2846,32.3607,120000.0
2010-06-21 12:00:00,46.78,46.79,46.66,46.67,58200.0,32.3607,32.3676,32.2776,32.2846,58200.0
2010-06-21 12:10:00,46.66,46.68,46.52,46.53,47800.0,32.2776,32.2915,32.1808,32.1877,47800.0
2010-06-21 12:20:00,46.53,46.53,46.44,46.44,51600.0,32.1877,32.1877,32.1255,32.1255,51600.0
2010-06-21 12:30:00,46.44,46.5,46.38,46.4,205600.0,32.1255,32.167,32.0839,32.0978,205600.0
2010-06-21 12:40:00,46.4,46.47,46.37,46.44,60600.0,32.0978,32.1462,32.077,32.1255,60600.0
2010-06-21 12:50:00,46.44,46.47,46.35,46.42,67900.0,32.1255,32.1462,32.0632,32.1116,67900.0
2010-06-21 13:00:00,46.43,46.43,46.33,46.37,59100.0,32.1185,32.1185,32.0494,32.077,59100.0
2010-06-21 13:10:00,46.37,46.46,46.37,46.39,33200.0,32.077,32.1393,32.077,32.0909,33200.0
2010-06-21 13:20:00,46.4,46.44,46.36,46.37,48500.0,32.0978,32.1255,32.0701,32.077,48500.0
2010-06-21 13:30:00,46.38,46.4,46.26,46.26,44000.0,32.0839,32.0978,32.0009,32.0009,44000.0
2010-06-21 13:40:00,46.26,46.34,46.25,46.28,75400.0,32.0009,32.0563,31.994,32.0148,75400.0
2010-06-21 13:50:00,46.28,46.45,46.27,46.4,97100.0,32.0148,32.1324,32.0079,32.0978,97100.0
2010-06-21 14:00:00,46.4,46.49,46.39,46.47,67000.0,32.0978,32.16,32.0909,32.1462,67000.0
2010-06-21 14:10:00,46.48,46.64,46.45,46.56,47400.0,32.1531,32.2638,32.1324,32.2085,47400.0
2010-06-21 14:20:00,46.57,46.64,46.51,46.53,41600.0,32.2154,32.2638,32.1739,32.1877,41600.0
2010-06-21 14:30:00,46.53,46.62,46.51,46.58,40800.0,32.1877,32.25,32.1739,32.2223,40800.0
2010-06-21 14:40:00,46.57,46.6,46.46,46.46,54200.0,32.2154,32.2361,32.1393,32.1393,54200.0
2010-06-21 14:50:00,46.47,46.47,46.32,46.33,64100.0,32.1462,32.1462,32.0424,32.0494,64100.0
2010-06-21 15:00:00,46.34,46.43,46.23,46.24,107000.0,32.0563,32.1185,31.9802,31.9871,107000.0
2010-06-21 15:10:00,46.24,46.24,45.92,45.93,177200.0,31.9871,31.9871,31.7657,31.7727,177200.0
2010-06-21 15:20:00,45.93,46.02,45.89,45.98,148200.0,31.7727,31.8349,31.745,31.8072,148200.0
2010-06-21 15:30:00,45.98,46.06,45.9,46.0,113400.0,31.8072,31.8626,31.7519,31.8211,113400.0
2010-06-21 15:40:00,46.01,46.02,45.81,45.95,253000.0,31.828,31.8349,31.6896,31.7865,253000.0
2010-06-21 15:50:00,45.95,46.13,45.95,46.12,353100.0,31.7865,31.911,31.7865,31.9041,353100.0
2010-06-22 09:30:00,46.27,46.27,45.88,46.13,40500.0,32.0079,32.0079,31.7381,31.911,40500.0
2010-06-22 09:40:00,46.15,46.4,46.15,46.3,85000.0,31.9248,32.0978,31.9248,32.0286,85000.0
2010-06-22 09:50:00,46.3,46.33,46.05,46.05,76900.0,32.0286,32.0494,31.8557,31.8557,76900.0
2010-06-22 10:00:00,46.05,46.05,45.86,46.02,55600.0,31.8557,31.8557,31.7242,31.8349,55600.0
2010-06-22 10:10:00,46.04,46.06,45.78,45.81,69700.0,31.8487,31.8626,31.6689,31.6896,69700.0
2010-06-22 10:20:00,45.8,45.86,45.72,45.84,65400.0,31.6827,31.7242,31.6274,31.7104,65400.0
2010-06-22 10:30:00,45.85,45.89,45.7,45.74,105300.0,31.7173,31.745,31.6135,31.6412,105300.0
2010-06-22 10:40:00,45.75,45.79,45.64,45.66,161200.0,31.6481,31.6758,31.572,31.5859,161200.0
2010-06-22 10:50:00,45.66,45.75,45.62,45.69,187400.0,31.5859,31.6481,31.5582,31.6066,187400.0
2010-06-22 11:00:00,45.67,45.68,45.38,45.43,199800.0,31.5928,31.5997,31.3922,31.4268,199800.0
2010-06-22 11:10:00,45.43,45.5,45.33,45.46,260600.0,31.4268,31.4752,31.3576,31.4475,260600.0
2010-06-22 11:20:00,45.45,45.5,45.42,45.49,29500.0,31.4406,31.4752,31.4199,31.4683,29500.0
2010-06-22 11:30:00,45.5,45.74,45.49,45.72,44500.0,31.4752,31.6412,31.4683,31.6274,44500.0
2010-06-22 11:40:00,45.71,45.8,45.67,45.78,52800.0,31.6205,31.6827,31.5928,31.6689,52800.0
2010-06-22 11:50:00,45.78,45.85,45.68,45.69,39000.0,31.6689,31.7173,31.5997,31.6066,39000.0
2010-06-22 12:00:00,45.69,45.72,45.64,45.68,39700.0,31.6066,31.6274,31.572,31.5997,39700.0
2010-06-22 12:10:00,45.69,45.71,45.63,45.68,57300.0,31.6066,31.6205,31.5651,31.5997,57300.0
2010-06-22 12:20:00,45.68,45.69,45.51,45.51,37900.0,31.5997,31.6066,31.4821,31.4821,37900.0
2010-06-22 12:30:00,45.5,45.5,45.38,45.41,114300.0,31.4752,31.4752,31.3922,31.4129,114300.0
2010-06-22 12:40:00,45.42,45.45,45.4,45.45,18500.0,31.4199,31.4406,31.406,31.4406,18500.0
2010-06-22 12:50:00,45.44,45.51,45.43,45.5,21100.0,31.4337,31.4821,31.4268,31.4752,21100.0
2010-06-22 13:00:00,45.49,45.55,45.46,45.52,29000.0,31.4683,31.5098,31.4475,31.489,29000.0
2010-06-22 13:10:00,45.52,45.52,45.47,45.5,37000.0,31.489,31.489,31.4544,31.4752,37000.0
2010-06-22 13:20:00,45.49,45.51,45.35,45.39,33300.0,31.4683,31.4821,31.3714,31.3991,33300.0
2010-06-22 13:30:00,45.39,45.4,45.29,45.31,50900.0,31.3991,31.406,31.3299,31.3438,50900.0
2010-06-22 13:40:00,45.31,45.45,45.29,45.42,63800.0,31.3438,31.4406,31.3299,31.4199,63800.0
2010-06-22 13:50:00,45.41,45.43,45.29,45.32,29400.0,31.4129,31.4268,31.3299,31.3507,29400.0
2010-06-22 14:00:00,45.31,45.34,45.16,45.18,105300.0,31.3438,31.3645,31.24,31.2538,105300.0
2010-06-22 14:10:00,45.17,45.32,45.15,45.23,28500.0,31.2469,31.3507,31.2331,31.2884,28500.0
2010-06-22 14:20:00,45.24,45.27,45.15,45.23,62400.0,31.2953,31.3161,31.2331,31.2884,62400.0
2010-06-22 14:30:00,45.23,45.26,45.14,45.18,104500.0,31.2884,31.3092,31.2262,31.2538,104500.0
2010-06-22 14:40:00,45.17,45.17,44.84,44.85,122400.0,31.2469,31.2469,31.0186,31.0255,122400.0
2010-06-22 14:50:00,44.84,44.92,44.74,44.82,100500.0,31.0186,31.074,30.9495,31.0048,100500.0
2010-06-22 15:00:00,44.82,44.93,44.77,44.82,102000.0,31.0048,31.0809,30.9702,31.0048,102000.0
2010-06-22 15:10:00,44.82,44.91,44.75,44.87,75600.0,31.0048,31.0671,30.9564,31.0394,75600.0
2010-06-22 15:20:00,44.86,44.86,44.63,44.68,95000.0,31.0325,31.0325,30.8734,30.9079,95000.0
2010-06-22 15:30:00,44.67,44.73,44.51,44.73,141200.0,30.901,30.9425,30.7903,30.9425,141200.0
2010-06-22 15:40:00,44.73,44.73,44.56,44.62,157900.0,30.9425,30.9425,30.8249,30.8664,157900.0
2010-06-22 15:50:00,44.62,44.62,44.46,44.57,288000.0,30.8664,30.8664,30.7558,30.8319,288000.0
2010-06-23 09:30:00,44.58,44.77,44.42,44.57,89600.0,30.8388,30.9702,30.7281,30.8319,89600.0
2010-06-23 09:40:00,44.56,44.56,44.31,44.38,48800.0,30.8249,30.8249,30.652,30.7004,48800.0
2010-06-23 09:50:00,44.38,44.53,44.34,44.53,61800.0,30.7004,30.8042,30.6727,30.8042,61800.0
2010-06-23 10:00:00,44.51,44.51,43.85,43.95,166100.0,30.7903,30.7903,30.3338,30.403,166100.0
2010-06-23 10:10:00,43.93,44.04,43.77,43.88,199900.0,30.3891,30.4652,30.2784,30.3545,199900.0
2010-06-23 10:20:00,43.87,43.87,43.7,43.72,105500.0,30.3476,30.3476,30.23,30.2439,105500.0
2010-06-23 10:30:00,43.73,44.0,43.7,43.97,123700.0,30.2508,30.4376,30.23,30.4168,123700.0
2010-06-23 10:40:00,43.96,44.01,43.91,44.0,82000.0,30.4099,30.4445,30.3753,30.4376,82000.0
2010-06-23 10:50:00,44.0,44.04,43.93,43.94,96200.0,30.4376,30.4652,30.3891,30.396,96200.0
2010-06-23 11:00:00,43.95,44.01,43.93,43.98,75300.0,30.403,30.4445,30.3891,30.4237,75300.0
2010-06-23 11:10:00,43.98,44.0,43.92,44.0,61900.0,30.4237,30.4376,30.3822,30.4376,61900.0
2010-06-23 11:20:00,44.0,44.06,43.97,43.99,67000.0,30.4376,30.4791,30.4168,30.4306,67000.0
2010-06-23 11:30:00,43.99,44.03,43.97,43.99,62500.0,30.4306,30.4583,30.4168,30.4306,62500.0
2010-06-23 11:40:00,44.0,44.08,43.99,44.0,51800.0,30.4376,30.4929,30.4306,30.4376,51800.0
2010-06-23 11:50:00,44.0,44.05,43.96,44.01,69600.0,30.4376,30.4721,30.4099,30.4445,69600.0
2010-06-23 12:00:00,44.01,44.06,44.0,44.06,42700.0,30.4445,30.4791,30.4376,30.4791,42700.0
2010-06-23 12:10:00,44.07,44.07,43.97,44.06,43100.0,30.486,30.486,30.4168,30.4791,43100.0
2010-06-23 12:20:00,44.05,44.07,43.96,43.98,57900.0,30.4721,30.486,30.4099,30.4237,57900.0
2010-06-23 12:30:00,43.97,44.07,43.97,44.0,54100.0,30.4168,30.486,30.4168,30.4376,54100.0
2010-06-23 12:40:00,44.0,44.12,43.99,44.09,46500.0,30.4376,30.5206,30.4306,30.4998,46500.0
2010-06-23 12:50:00,44.1,44.13,44.05,44.13,34100.0,30.5067,30.5275,30.4721,30.5275,34100.0
2010-06-23 13:00:00,44.14,44.18,44.07,44.13,70000.0,30.5344,30.5621,30.486,30.5275,70000.0
2010-06-23 13:10:00,44.13,44.14,44.03,44.07,115100.0,30.5275,30.5344,30.4583,30.486,115100.0
2010-06-23 13:20:00,44.07,44.14,44.04,44.12,139900.0,30.486,30.5344,30.4652,30.5206,139900.0
2010-06-23 13:30:00,44.14,44.19,44.13,44.16,55400.0,30.5344,30.569,30.5275,30.5482,55400.0
2010-06-23 13:40:00,44.17,44.2,44.06,44.08,50700.0,30.5552,30.5759,30.4791,30.4929,50700.0
2010-06-23 13:50:00,44.09,44.15,44.08,44.11,104000.0,30.4998,30.5413,30.4929,30.5136,104000.0
2010-06-23 14:00:00,44.12,44.2,44.09,44.16,46200.0,30.5206,30.5759,30.4998,30.5482,46200.0
2010-06-23 14:10:00,44.16,44.18,44.04,44.11,76400.0,30.5482,30.5621,30.4652,30.5136,76400.0
2010-06-23 14:20:00,44.12,44.14,43.93,44.12,84400.0,30.5206,30.5344,30.3891,30.5206,84400.0
2010-06-23 14:30:00,44.12,44.41,44.12,44.24,166500.0,30.5206,30.7212,30.5206,30.6036,166500.0
2010-06-23 14:40:00,44.25,44.27,44.06,44.08,78200.0,30.6105,30.6243,30.4791,30.4929,78200.0
2010-06-23 14:50:00,44.07,44.17,43.99,44.12,101800.0,30.486,30.5552,30.4306,30.5206,101800.0
2010-06-23 15:00:00,44.13,44.24,43.96,43.99,159300.0,30.5275,30.6036,30.4099,30.4306,159300.0
2010-06-23 15:10:00,43.99,44.11,43.98,44.05,113300.0,30.4306,30.5136,30.4237,30.4721,113300.0
2010-06-23 15:20:00,44.05,44.21,44.0,44.16,95600.0,30.4721,30.5828,30.4376,30.5482,95600.0
2010-06-23 15:30:00,44.15,44.17,44.03,44.17,96900.0,30.5413,30.5552,30.4583,30.5552,96900.0
2010-06-23 15:40:00,44.16,44.25,44.08,44.21,153400.0,30.5482,30.6105,30.4929,30.5828,153400.0
2010-06-23 15:50:00,44.2,44.23,44.02,44.06,253200.0,30.5759,30.5967,30.4514,30.4791,253200.0
2010-06-24 09:30:00,43.79,44.09,43.78,43.98,61400.0,30.2923,30.4998,30.2854,30.4237,61400.0
2010-06-24 09:40:00,44.01,44.01,43.74,43.8,69400.0,30.4445,30.4445,30.2577,30.2992,69400.0
2010-06-24 09:50:00,43.79,43.8,43.46,43.47,81400.0,30.2923,30.2992,30.064,30.0709,81400.0
2010-06-24 10:00:00,43.49,43.84,43.47,43.77,80100.0,30.0848,30.3269,30.0709,30.2784,80100.0
2010-06-24 10:10:00,43.78,43.94,43.71,43.94,55200.0,30.2854,30.396,30.2369,30.396,55200.0
2010-06-24 10:20:00,43.93,44.2,43.93,44.11,73700.0,30.3891,30.5759,30.3891,30.5136,73700.0
2010-06-24 10:30:00,44.12,44.12,43.85,43.98,49400.0,30.5206,30.5206,30.3338,30.4237,49400.0
2010-06-24 10:40:00,43.97,43.97,43.68,43.8,47500.0,30.4168,30.4168,30.2162,30.2992,47500.0
2010-06-24 10:50:00,43.8,43.84,43.58,43.71,83300.0,30.2992,30.3269,30.147,30.2369,83300.0
2010-06-24 11:00:00,43.71,43.72,43.5,43.58,74300.0,30.2369,30.2439,30.0917,30.147,74300.0
2010-06-24 11:10:00,43.57,43.73,43.55,43.7,71100.0,30.1401,30.2508,30.1263,30.23,71100.0
2010-06-24 11:20:00,43.71,43.76,43.66,43.7,79900.0,30.2369,30.2715,30.2024,30.23,79900.0
2010-06-24 11:30:00,43.7,43.8,43.68,43.77,52500.0,30.23,30.2992,30.2162,30.2784,52500.0
2010-06-24 11:40:00,43.78,43.88,43.77,43.88,62100.0,30.2854,30.3545,30.2784,30.3545,62100.0
2010-06-24 11:50:00,43.88,43.88,43.78,43.84,63100.0,30.3545,30.3545,30.2854,30.3269,63100.0
2010-06-24 12:00:00,43.84,43.96,43.84,43.86,53700.0,30.3269,30.4099,30.3269,30.3407,53700.0
2010-06-24 12:10:00,43.87,43.88,43.78,43.78,30900.0,30.3476,30.3545,30.2854,30.2854,30900.0
2010-06-24 12:20:00,43.78,43.87,43.76,43.78,55500.0,30.2854,30.3476,30.2715,30.2854,55500.0
2010-06-24 12:30:00,43.77,43.8,43.7,43.73,40700.0,30.2784,30.2992,30.23,30.2508,40700.0
2010-06-24 12:40:00,43.72,43.76,43.63,43.66,92900.0,30.2439,30.2715,30.1816,30.2024,92900.0
2010-06-24 12:50:00,43.65,43.83,43.65,43.81,25600.0,30.1954,30.32,30.1954,30.3061,25600.0
2010-06-24 13:00:00,43.81,43.89,43.74,43.83,44700.0,30.3061,30.3615,30.2577,30.32,44700.0
2010-06-24 13:10:00,43.82,43.99,43.81,43.92,79700.0,30.313,30.4306,30.3061,30.3822,79700.0
2010-06-24 13:20:00,43.91,43.94,43.83,43.84,31900.0,30.3753,30.396,30.32,30.3269,31900.0
2010-06-24 13:30:00,43.85,44.05,43.82,43.99,52100.0,30.3338,30.4721,30.313,30.4306,52100.0
2010-06-24 13:40:00,43.99,44.03,43.94,44.01,59200.0,30.4306,30.4583,30.396,30.4445,59200.0
2010-06-24 13:50:00,44.01,44.11,43.98,44.06,51500.0,30.4445,30.5136,30.4237,30.4791,51500.0
2010-06-24 14:00:00,44.06,44.08,43.94,43.98,93200.0,30.4791,30.4929,30.396,30.4237,93200.0
2010-06-24 14:10:00,43.99,44.0,43.86,43.86,50800.0,30.4306,30.4376,30.3407,30.3407,50800.0
2010-06-24 14:20:00,43.87,43.93,43.82,43.92,48200.0,30.3476,30.3891,30.313,30.3822,48200.0
2010-06-24 14:30:00,43.92,43.92,43.68,43.71,130800.0,30.3822,30.3822,30.2162,30.2369,130800.0
2010-06-24 14:40:00,43.71,43.72,43.59,43.6,79900.0,30.2369,30.2439,30.1539,30.1608,79900.0
2010-06-24 14:50:00,43.62,43.65,43.5,43.53,63500.0,30.1747,30.1954,30.0917,30.1124,63500.0
2010-06-24 15:00:00,43.53,43.58,43.5,43.5,160900.0,30.1124,30.147,30.0917,30.0917,160900.0
2010-06-24 15:10:00,43.5,43.51,43.3,43.34,151500.0,30.0917,30.0986,29.9533,29.981,151500.0
2010-06-24 15:20:00,43.35,43.51,43.3,43.44,102700.0,29.9879,30.0986,29.9533,30.0502,102700.0
2010-06-24 15:30:00,43.44,43.47,43.31,43.41,139200.0,30.0502,30.0709,29.9602,30.0294,139200.0
2010-06-24 15:40:00,43.42,43.46,43.35,43.44,235900.0,30.0363,30.064,29.9879,30.0502,235900.0
2010-06-24 15:50:00,43.44,43.46,43.27,43.37,313900.0,30.0502,30.064,29.9326,30.0017,313900.0
2010-06-25 09:30:00,43.55,43.82,43.48,43.82,214600.0,30.1263,30.313,30.0778,30.313,214600.0
2010-06-25 09:40:00,43.83,43.92,43.62,43.7,161300.0,30.32,30.3822,30.1747,30.23,161300.0
2010-06-25 09:50:00,43.7,44.07,43.57,44.0,153400.0,30.23,30.486,30.1401,30.4376,153400.0
2010-06-25 10:00:00,44.0,44.09,43.93,43.94,174500.0,30.4376,30.4998,30.3891,30.396,174500.0
2010-06-25 10:10:00,43.95,43.99,43.79,43.79,143100.0,30.403,30.4306,30.2923,30.2923,143100.0
2010-06-25 10:20:00,43.8,43.84,43.63,43.74,139300.0,30.2992,30.3269,30.1816,30.2577,139300.0
2010-06-25 10:30:00,43.74,43.86,43.65,43.84,198600.0,30.2577,30.3407,30.1954,30.3269,198600.0
2010-06-25 10:40:00,43.82,43.94,43.8,43.81,163900.0,30.313,30.396,30.2992,30.3061,163900.0
2010-06-25 10:50:00,43.81,43.85,43.57,43.63,224700.0,30.3061,30.3338,30.1401,30.1816,224700.0
2010-06-25 11:00:00,43.63,43.77,43.63,43.76,78500.0,30.1816,30.2784,30.1816,30.2715,78500.0
2010-06-25 11:10:00,43.76,43.76,43.62,43.64,80300.0,30.2715,30.2715,30.1747,30.1885,80300.0
2010-06-25 11:20:00,43.64,43.71,43.52,43.68,96000.0,30.1885,30.2369,30.1055,30.2162,96000.0
2010-06-25 11:30:00,43.68,43.76,43.57,43.57,91600.0,30.2162,30.2715,30.1401,30.1401,91600.0
2010-06-25 11:40:00,43.57,43.65,43.46,43.65,54900.0,30.1401,30.1954,30.064,30.1954,54900.0
2010-06-25 11:50:00,43.65,43.71,43.61,43.61,60400.0,30.1954,30.2369,30.1678,30.1678,60400.0
2010-06-25 12:00:00,43.62,43.65,43.53,43.64,86700.0,30.1747,30.1954,30.1124,30.1885,86700.0
2010-06-25 12:10:00,43.62,43.65,43.52,43.61,54500.0,30.1747,30.1954,30.1055,30.1678,54500.0
2010-06-25 12:20:00,43.62,43.75,43.59,43.72,55800.0,30.1747,30.2646,30.1539,30.2439,55800.0
2010-06-25 12:30:00,43.71,43.81,43.69,43.74,78100.0,30.2369,30.3061,30.2231,30.2577,78100.0
2010-06-25 12:40:00,43.73,43.8,43.73,43.78,53300.0,30.2508,30.2992,30.2508,30.2854,53300.0
2010-06-25 12:50:00,43.78,43.78,43.62,43.72,60200.0,30.2854,30.2854,30.1747,30.2439,60200.0
2010-06-25 13:00:00,43.72,43.88,43.69,43.88,69900.0,30.2439,30.3545,30.2231,30.3545,69900.0
2010-06-25 13:10:00,43.87,43.87,43.75,43.83,72700.0,30.3476,30.3476,30.2646,30.32,72700.0
2010-06-25 13:20:00,43.83,44.01,43.82,44.0,36400.0,30.32,30.4445,30.313,30.4376,36400.0
2010-06-25 13:30:00,44.0,44.1,43.98,44.03,102300.0,30.4376,30.5067,30.4237,30.4583,102300.0
2010-06-25 13:40:00,44.03,44.09,43.96,44.07,70700.0,30.4583,30.4998,30.4099,30.486,70700.0
2010-06-25 13:50:00,44.05,44.2,44.02,44.19,66200.0,30.4721,30.5759,30.4514,30.569,66200.0
2010-06-25 14:00:00,44.18,44.19,44.05,44.11,79600.0,30.5621,30.569,30.4721,30.5136,79600.0
2010-06-25 14:10:00,44.11,44.29,44.1,44.28,71300.0,30.5136,30.6382,30.5067,30.6312,71300.0
2010-06-25 14:20:00,44.27,44.28,44.13,44.22,67300.0,30.6243,30.6312,30.5275,30.5897,67300.0
2010-06-25 14:30:00,44.21,44.22,44.08,44.14,75500.0,30.5828,30.5897,30.4929,30.5344,75500.0
2010-06-25 14:40:00,44.14,44.21,44.12,44.17,68600.0,30.5344,30.5828,30.5206,30.5552,68600.0
2010-06-25 14:50:00,44.16,44.24,44.11,44.16,65200.0,30.5482,30.6036,30.5136,30.5482,65200.0
2010-06-25 15:00:00,44.16,44.16,44.0,44.12,108800.0,30.5482,30.5482,30.4376,30.5206,108800.0
2010-06-25 15:10:00,44.11,44.12,43.86,43.92,115000.0,30.5136,30.5206,30.3407,30.3822,115000.0
2010-06-25 15:20:00,43.92,44.04,43.91,44.02,134200.0,30.3822,30.4652,30.3753,30.4514,134200.0
2010-06-25 15:30:00,44.02,44.26,43.98,44.25,203300.0,30.4514,30.6174,30.4237,30.6105,203300.0
2010-06-25 15:40:00,44.25,44.25,44.07,44.16,392800.0,30.6105,30.6105,30.486,30.5482,392800.0
2010-06-25 15:50:00,44.16,44.24,43.99,44.21,501900.0,30.5482,30.6036,30.4306,30.5828,501900.0
2010-06-28 09:30:00,43.97,43.97,43.69,43.85,89600.0,30.6351,30.6351,30.44,30.5515,89600.0
2010-06-28 09:40:00,43.85,43.85,43.43,43.54,106300.0,30.5515,30.5515,30.2589,30.3355,106300.0
2010-06-28 09:50:00,43.53,43.57,43.32,43.4,97200.0,30.3286,30.3564,30.1822,30.238,97200.0
2010-06-28 10:00:00,43.4,43.48,43.3,43.35,115500.0,30.238,30.2937,30.1683,30.2031,115500.0
2010-06-28 10:10:00,43.35,43.43,43.33,43.36,65800.0,30.2031,30.2589,30.1892,30.2101,65800.0
2010-06-28 10:20:00,43.36,43.55,43.36,43.51,63400.0,30.2101,30.3425,30.2101,30.3146,63400.0
2010-06-28 10:30:00,43.53,43.56,43.45,43.48,61000.0,30.3286,30.3495,30.2728,30.2937,61000.0
2010-06-28 10:40:00,43.48,43.76,43.46,43.71,60100.0,30.2937,30.4888,30.2798,30.454,60100.0
2010-06-28 10:50:00,43.71,43.83,43.69,43.8,43000.0,30.454,30.5376,30.44,30.5167,43000.0
2010-06-28 11:00:00,43.8,43.98,43.78,43.91,112100.0,30.5167,30.6421,30.5027,30.5933,112100.0
2010-06-28 11:10:00,43.92,43.96,43.77,43.8,52900.0,30.6003,30.6281,30.4958,30.5167,52900.0
2010-06-28 11:20:00,43.8,43.91,43.78,43.9,66500.0,30.5167,30.5933,30.5027,30.5863,66500.0
2010-06-28 11:30:00,43.9,43.95,43.87,43.93,54000.0,30.5863,30.6212,30.5654,30.6072,54000.0
2010-06-28 11:40:00,43.92,43.99,43.84,43.87,42900.0,30.6003,30.6491,30.5445,30.5654,42900.0
2010-06-28 11:50:00,43.87,43.87,43.69,43.69,46700.0,30.5654,30.5654,30.44,30.44,46700.0
2010-06-28 12:00:00,43.69,43.73,43.61,43.68,56300.0,30.44,30.4679,30.3843,30.4331,56300.0
2010-06-28 12:10:00,43.69,43.69,43.56,43.61,57400.0,30.44,30.44,30.3495,30.3843,57400.0
2010-06-28 12:20:00,43.61,43.64,43.57,43.63,39500.0,30.3843,30.4052,30.3564,30.3982,39500.0
2010-06-28 12:30:00,43.63,43.66,43.5,43.5,43900.0,30.3982,30.4191,30.3077,30.3077,43900.0
2010-06-28 12:40:00,43.5,43.56,43.43,43.55,52400.0,30.3077,30.3495,30.2589,30.3425,52400.0
2010-06-28 12:50:00,43.55,43.59,43.5,43.57,41500.0,30.3425,30.3704,30.3077,30.3564,41500.0
2010-06-28 13:00:00,43.57,43.57,43.42,43.45,64100.0,30.3564,30.3564,30.2519,30.2728,64100.0
2010-06-28 13:10:00,43.45,43.47,43.39,43.39,53400.0,30.2728,30.2868,30.231,30.231,53400.0
2010-06-28 13:20:00,43.38,43.45,43.38,43.4,47000.0,30.224,30.2728,30.224,30.238,47000.0
2010-06-28 13:30:00,43.4,43.4,43.33,43.39,64000.0,30.238,30.238,30.1892,30.231,64000.0
2010-06-28 13:40:00,43.38,43.48,43.35,43.47,43300.0,30.224,30.2937,30.2031,30.2868,43300.0
2010-06-28 13:50:00,43.47,43.52,43.46,43.48,37300.0,30.2868,30.3216,30.2798,30.2937,37300.0
2010-06-28 14:00:00,43.48,43.53,43.44,43.52,46200.0,30.2937,30.3286,30.2659,30.3216,46200.0
2010-06-28 14:10:00,43.53,43.55,43.44,43.46,58900.0,30.3286,30.3425,30.2659,30.2798,58900.0
2010-06-28 14:20:00,43.46,43.47,43.34,43.34,129600.0,30.2798,30.2868,30.1962,30.1962,129600.0
2010-06-28 14:30:00,43.34,43.39,43.31,43.35,180200.0,30.1962,30.231,30.1753,30.2031,180200.0
2010-06-28 14:40:00,43.35,43.46,43.35,43.45,64900.0,30.2031,30.2798,30.2031,30.2728,64900.0
2010-06-28 14:50:00,43.45,43.48,43.38,43.48,67700.0,30.2728,30.2937,30.224,30.2937,67700.0
2010-06-28 15:00:00,43.48,43.51,43.45,43.45,90200.0,30.2937,30.3146,30.2728,30.2728,90200.0
2010-06-28 15:10:00,43.45,43.47,43.35,43.46,90900.0,30.2728,30.2868,30.2031,30.2798,90900.0
2010-06-28 15:20:00,43.46,43.46,43.28,43.32,104200.0,30.2798,30.2798,30.1544,30.1822,104200.0
2010-06-28 15:30:00,43.31,43.43,43.26,43.42,126500.0,30.1753,30.2589,30.1404,30.2519,126500.0
2010-06-28 15:40:00,43.42,43.51,43.38,43.39,150300.0,30.2519,30.3146,30.224,30.231,150300.0
2010-06-28 15:50:00,43.39,43.39,43.17,43.18,333400.0,30.231,30.231,30.0777,30.0847,333400.0
2010-06-29 09:30:00,42.48,42.53,42.16,42.41,203500.0,29.597,29.6318,29.374,29.5482,203500.0
2010-06-29 09:40:00,42.39,42.39,41.94,42.04,185500.0,29.5343,29.5343,29.2208,29.2904,185500.0
2010-06-29 09:50:00,42.03,42.06,41.94,41.98,123900.0,29.2835,29.3044,29.2208,29.2486,123900.0
2010-06-29 10:00:00,41.95,41.95,41.63,41.89,191400.0,29.2277,29.2277,29.0048,29.1859,191400.0
2010-06-29 10:10:00,41.89,41.99,41.79,41.88,101700.0,29.1859,29.2556,29.1163,29.179,101700.0
2010-06-29 10:20:00,41.87,41.94,41.53,41.55,184800.0,29.172,29.2208,28.9351,28.949,184800.0
2010-06-29 10:30:00,41.56,41.72,41.56,41.66,196400.0,28.956,29.0675,28.956,29.0257,196400.0
2010-06-29 10:40:00,41.66,41.7,41.46,41.59,224000.0,29.0257,29.0535,28.8863,28.9769,224000.0
2010-06-29 10:50:00,41.58,41.66,41.53,41.63,149200.0,28.9699,29.0257,28.9351,29.0048,149200.0
2010-06-29 11:00:00,41.63,41.67,41.48,41.64,1507500.0,29.0048,29.0326,28.9003,29.0117,1507500.0
2010-06-29 11:10:00,41.63,41.75,41.62,41.64,146100.0,29.0048,29.0884,28.9978,29.0117,146100.0
2010-06-29 11:20:00,41.62,41.72,41.52,41.54,74400.0,28.9978,29.0675,28.9281,28.9421,74400.0
2010-06-29 11:30:00,41.54,41.61,41.5,41.53,86400.0,28.9421,28.9908,28.9142,28.9351,86400.0
2010-06-29 11:40:00,41.54,41.54,41.45,41.53,94900.0,28.9421,28.9421,28.8794,28.9351,94900.0
2010-06-29 11:50:00,41.52,41.62,41.51,41.54,89700.0,28.9281,28.9978,28.9212,28.9421,89700.0
2010-06-29 12:00:00,41.54,41.6,41.46,41.57,100400.0,28.9421,28.9839,28.8863,28.963,100400.0
2010-06-29 12:10:00,41.55,41.62,41.43,41.56,70300.0,28.949,28.9978,28.8654,28.956,70300.0
2010-06-29 12:20:00,41.56,41.63,41.53,41.57,85900.0,28.956,29.0048,28.9351,28.963,85900.0
2010-06-29 12:30:00,41.56,41.6,41.51,41.54,75100.0,28.956,28.9839,28.9212,28.9421,75100.0
2010-06-29 12:40:00,41.54,41.62,41.53,41.61,60400.0,28.9421,28.9978,28.9351,28.9908,60400.0
2010-06-29 12:50:00,41.6,41.61,41.45,41.5,69300.0,28.9839,28.9908,28.8794,28.9142,69300.0
2010-06-29 13:00:00,41.5,41.58,41.48,41.55,82200.0,28.9142,28.9699,28.9003,28.949,82200.0
2010-06-29 13:10:00,41.56,41.56,41.44,41.46,71700.0,28.956,28.956,28.8724,28.8863,71700.0
2010-06-29 13:20:00,41.46,41.51,41.36,41.4,68500.0,28.8863,28.9212,28.8167,28.8445,68500.0
2010-06-29 13:30:00,41.4,41.42,41.29,41.34,124700.0,28.8445,28.8585,28.7679,28.8027,124700.0
2010-06-29 13:40:00,41.34,41.44,41.33,41.42,67100.0,28.8027,28.8724,28.7958,28.8585,67100.0
2010-06-29 13:50:00,41.42,41.55,41.4,41.53,77900.0,28.8585,28.949,28.8445,28.9351,77900.0
2010-06-29 14:00:00,41.52,41.57,41.47,41.53,134200.0,28.9281,28.963,28.8933,28.9351,134200.0
2010-06-29 14:10:00,41.52,41.61,41.52,41.56,136600.0,28.9281,28.9908,28.9281,28.956,136600.0
2010-06-29 14:20:00,41.56,41.63,41.51,41.55,113000.0,28.956,29.0048,28.9212,28.949,113000.0
2010-06-29 14:30:00,41.54,41.54,41.41,41.46,209100.0,28.9421,28.9421,28.8515,28.8863,209100.0
2010-06-29 14:40:00,41.46,41.48,41.38,41.39,108500.0,28.8863,28.9003,28.8306,28.8376,108500.0
2010-06-29 14:50:00,41.38,41.52,41.34,41.39,149600.0,28.8306,28.9281,28.8027,28.8376,149600.0
2010-06-29 15:00:00,41.4,41.5,41.36,41.4,166400.0,28.8445,28.9142,28.8167,28.8445,166400.0
2010-06-29 15:10:00,41.4,41.46,41.3,41.3,173100.0,28.8445,28.8863,28.7749,28.7749,173100.0
2010-06-29 15:20:00,41.3,41.34,41.13,41.23,282400.0,28.7749,28.8027,28.6564,28.7261,282400.0
2010-06-29 15:30:00,41.23,41.36,41.16,41.3,203700.0,28.7261,28.8167,28.6773,28.7749,203700.0
2010-06-29 15:40:00,41.31,41.31,41.05,41.1,332800.0,28.7818,28.7818,28.6007,28.6355,332800.0
2010-06-29 15:50:00,41.1,41.46,41.06,41.36,438500.0,28.6355,28.8863,28.6076,28.8167,438500.0
2010-06-30 09:30:00,41.28,41.5,41.11,41.46,132400.0,28.7609,28.9142,28.6425,28.8863,132400.0
2010-06-30 09:40:00,41.47,41.74,41.47,41.66,91900.0,28.8933,29.0814,28.8933,29.0257,91900.0
2010-06-30 09:50:00,41.66,41.82,41.62,41.7,107500.0,29.0257,29.1372,28.9978,29.0535,107500.0
2010-06-30 10:00:00,41.69,41.83,41.65,41.69,133900.0,29.0466,29.1441,29.0187,29.0466,133900.0
2010-06-30 10:10:00,41.69,41.84,41.63,41.76,97500.0,29.0466,29.1511,29.0048,29.0953,97500.0
2010-06-30 10:20:00,41.77,41.9,41.73,41.84,154500.0,29.1023,29.1929,29.0744,29.1511,154500.0
2010-06-30 10:30:00,41.83,42.15,41.8,42.14,118800.0,29.1441,29.3671,29.1232,29.3601,118800.0
2010-06-30 10:40:00,42.14,42.17,41.93,41.99,145100.0,29.3601,29.381,29.2138,29.2556,145100.0
2010-06-30 10:50:00,41.99,42.05,41.91,41.95,106900.0,29.2556,29.2974,29.1999,29.2277,106900.0
2010-06-30 11:00:00,41.96,42.06,41.93,41.95,69900.0,29.2347,29.3044,29.2138,29.2277,69900.0
2010-06-30 11:10:00,41.96,42.15,41.96,42.13,66300.0,29.2347,29.3671,29.2347,29.3531,66300.0
2010-06-30 11:20:00,42.14,42.19,42.06,42.07,61400.0,29.3601,29.3949,29.3044,29.3113,61400.0
2010-06-30 11:30:00,42.07,42.15,42.06,42.11,58100.0,29.3113,29.3671,29.3044,29.3392,58100.0
2010-06-30 11:40:00,42.11,42.21,42.11,42.2,53700.0,29.3392,29.4089,29.3392,29.4019,53700.0
2010-06-30 11:50:00,42.2,42.25,42.15,42.15,57800.0,29.4019,29.4367,29.3671,29.3671,57800.0
2010-06-30 12:00:00,42.15,42.19,42.07,42.11,49800.0,29.3671,29.3949,29.3113,29.3392,49800.0
2010-06-30 12:10:00,42.12,42.23,42.11,42.23,57100.0,29.3462,29.4228,29.3392,29.4228,57100.0
2010-06-30 12:20:00,42.22,42.23,42.11,42.13,58800.0,29.4158,29.4228,29.3392,29.3531,58800.0
2010-06-30 12:30:00,42.13,42.25,42.13,42.19,131100.0,29.3531,29.4367,29.3531,29.3949,131100.0
2010-06-30 12:40:00,42.2,42.21,42.07,42.1,239800.0,29.4019,29.4089,29.3113,29.3322,239800.0
2010-06-30 12:50:00,42.11,42.15,42.08,42.08,61300.0,29.3392,29.3671,29.3183,29.3183,61300.0
2010-06-30 13:00:00,42.09,42.11,41.96,42.04,121700.0,29.3253,29.3392,29.2347,29.2904,121700.0
2010-06-30 13:10:00,42.03,42.1,42.03,42.06,28200.0,29.2835,29.3322,29.2835,29.3044,28200.0
2010-06-30 13:20:00,42.06,42.17,42.04,42.12,37500.0,29.3044,29.381,29.2904,29.3462,37500.0
2010-06-30 13:30:00,42.12,42.15,41.99,42.02,50300.0,29.3462,29.3671,29.2556,29.2765,50300.0
2010-06-30 13:40:00,42.01,42.11,42.0,42.02,29500.0,29.2695,29.3392,29.2626,29.2765,29500.0
2010-06-30 13:50:00,42.01,42.11,41.98,42.06,31700.0,29.2695,29.3392,29.2486,29.3044,31700.0
2010-06-30 14:00:00,42.05,42.15,41.96,42.04,82400.0,29.2974,29.3671,29.2347,29.2904,82400.0
2010-06-30 14:10:00,42.04,42.08,41.91,42.01,94200.0,29.2904,29.3183,29.1999,29.2695,94200.0
2010-06-30 14:20:00,42.01,42.02,41.83,41.87,62300.0,29.2695,29.2765,29.1441,29.172,62300.0
2010-06-30 14:30:00,41.88,41.93,41.85,41.86,71700.0,29.179,29.2138,29.1581,29.165,71700.0
2010-06-30 14:40:00,41.85,41.87,41.75,41.84,280000.0,29.1581,29.172,29.0884,29.1511,280000.0
2010-06-30 14:50:00,41.84,41.86,41.79,41.79,89700.0,29.1511,29.165,29.1163,29.1163,89700.0
2010-06-30 15:00:00,41.78,41.87,41.77,41.83,109600.0,29.1093,29.172,29.1023,29.1441,109600.0
2010-06-30 15:10:00,41.84,41.84,41.69,41.74,77900.0,29.1511,29.1511,29.0466,29.0814,77900.0
2010-06-30 15:20:00,41.73,41.77,41.6,41.6,99200.0,29.0744,29.1023,28.9839,28.9839,99200.0
2010-06-30 15:30:00,41.6,41.6,41.38,41.39,171500.0,28.9839,28.9839,28.8306,28.8376,171500.0
2010-06-30 15:40:00,41.39,41.43,41.22,41.4,341200.0,28.8376,28.8654,28.7191,28.8445,341200.0
2010-06-30 15:50:00,41.39,41.49,41.24,41.29,431900.0,28.8376,28.9072,28.7331,28.7679,431900.0
2010-07-01 09:30:00,41.21,41.43,41.09,41.38,205300.0,28.7121,28.8654,28.6285,28.8306,205300.0
2010-07-01 09:40:00,41.39,41.41,41.2,41.26,125400.0,28.8376,28.8515,28.7052,28.747,125400.0
2010-07-01 09:50:00,41.25,41.34,41.2,41.21,109600.0,28.74,28.8027,28.7052,28.7121,109600.0
2010-07-01 10:00:00,41.23,41.24,40.91,41.14,328100.0,28.7261,28.7331,28.5031,28.6634,328100.0
2010-07-01 10:10:00,41.15,41.19,40.97,41.11,314400.0,28.6703,28.6982,28.5449,28.6425,314400.0
2010-07-01 10:20:00,41.11,41.21,41.08,41.13,130600.0,28.6425,28.7121,28.6216,28.6564,130600.0
2010-07-01 10:30:00,41.14,41.18,40.98,41.0,188700.0,28.6634,28.6912,28.5519,28.5658,188700.0
2010-07-01 10:40:00,41.01,41.19,40.95,41.17,468300.0,28.5728,28.6982,28.531,28.6843,468300.0
2010-07-01 10:50:00,41.17,41.17,40.99,41.08,205400.0,28.6843,28.6843,28.5589,28.6216,205400.0
2010-07-01 11:00:00,41.07,41.09,40.73,40.75,284400.0,28.6146,28.6285,28.3777,28.3917,284400.0
2010-07-01 11:10:00,40.76,40.98,40.73,40.98,150000.0,28.3986,28.5519,28.3777,28.5519,150000.0
2010-07-01 11:20:00,40.99,41.19,40.93,41.19,107000.0,28.5589,28.6982,28.5171,28.6982,107000.0
2010-07-01 11:30:00,41.18,41.24,41.14,41.23,97200.0,28.6912,28.7331,28.6634,28.7261,97200.0
2010-07-01 11:40:00,41.22,41.25,41.13,41.18,78800.0,28.7191,28.74,28.6564,28.6912,78800.0
2010-07-01 11:50:00,41.17,41.18,40.97,41.05,88600.0,28.6843,28.6912,28.5449,28.6007,88600.0
2010-07-01 12:00:00,41.05,41.05,40.97,41.0,90000.0,28.6007,28.6007,28.5449,28.5658,90000.0
2010-07-01 12:10:00,41.0,41.06,40.98,41.01,68600.0,28.5658,28.6076,28.5519,28.5728,68600.0
2010-07-01 12:20:00,41.01,41.12,40.96,41.1,113900.0,28.5728,28.6494,28.538,28.6355,113900.0
2010-07-01 12:30:00,41.1,41.35,41.08,41.31,116200.0,28.6355,28.8097,28.6216,28.7818,116200.0
2010-07-01 12:40:00,41.32,41.63,41.31,41.49,132800.0,28.7888,29.0048,28.7818,28.9072,132800.0
2010-07-01 12:50:00,41.5,41.56,41.27,41.3,58600.0,28.9142,28.956,28.754,28.7749,58600.0
2010-07-01 13:00:00,41.29,41.32,41.22,41.31,44400.0,28.7679,28.7888,28.7191,28.7818,44400.0
2010-07-01 13:10:00,41.3,41.38,41.18,41.38,28500.0,28.7749,28.8306,28.6912,28.8306,28500.0
2010-07-01 13:20:00,41.38,41.47,41.35,41.43,85100.0,28.8306,28.8933,28.8097,28.8654,85100.0
2010-07-01 13:30:00,41.42,41.61,41.4,41.56,102500.0,28.8585,28.9908,28.8445,28.956,102500.0
2010-07-01 13:40:00,41.55,41.55,41.35,41.41,85200.0,28.949,28.949,28.8097,28.8515,85200.0
2010-07-01 13:50:00,41.4,41.58,41.4,41.57,85300.0,28.8445,28.9699,28.8445,28.963,85300.0
2010-07-01 14:00:00,41.55,41.56,41.45,41.45,65700.0,28.949,28.956,28.8794,28.8794,65700.0
2010-07-01 14:10:00,41.44,41.72,41.44,41.63,84900.0,28.8724,29.0675,28.8724,29.0048,84900.0
2010-07-01 14:20:00,41.61,41.61,41.47,41.51,66100.0,28.9908,28.9908,28.8933,28.9212,66100.0
2010-07-01 14:30:00,41.51,41.6,41.45,41.5,76500.0,28.9212,28.9839,28.8794,28.9142,76500.0
2010-07-01 14:40:00,41.49,41.53,41.38,41.43,192300.0,28.9072,28.9351,28.8306,28.8654,192300.0
2010-07-01 14:50:00,41.42,41.52,41.34,41.49,125800.0,28.8585,28.9281,28.8027,28.9072,125800.0
2010-07-01 15:00:00,41.48,41.63,41.48,41.58,84800.0,28.9003,29.0048,28.9003,28.9699,84800.0
2010-07-01 15:10:00,41.58,41.61,41.45,41.46,87800.0,28.9699,28.9908,28.8794,28.8863,87800.0
2010-07-01 15:20:00,41.45,41.57,41.35,41.55,130600.0,28.8794,28.963,28.8097,28.949,130600.0
2010-07-01 15:30:00,41.55,41.69,41.5,41.59,148800.0,28.949,29.0466,28.9142,28.9769,148800.0
2010-07-01 15:40:00,41.58,41.61,41.39,41.39,183400.0,28.9699,28.9908,28.8376,28.8376,183400.0
2010-07-01 15:50:00,41.4,41.6,41.32,41.54,421000.0,28.8445,28.9839,28.7888,28.9421,421000.0
2010-07-02 09:30:00,41.7,41.95,41.7,41.82,122900.0,29.0535,29.2277,29.0535,29.1372,122900.0
2010-07-02 09:40:00,41.83,41.96,41.63,41.64,81800.0,29.1441,29.2347,29.0048,29.0117,81800.0
2010-07-02 09:50:00,41.62,41.65,41.45,41.55,69900.0,28.9978,29.0187,28.8794,28.949,69900.0
2010-07-02 10:00:00,41.55,41.55,41.32,41.46,151100.0,28.949,28.949,28.7888,28.8863,151100.0
2010-07-02 10:10:00,41.47,41.61,41.47,41.57,94800.0,28.8933,28.9908,28.8933,28.963,94800.0
2010-07-02 10:20:00,41.58,41.62,41.42,41.48,66200.0,28.9699,28.9978,28.8585,28.9003,66200.0
2010-07-02 10:30:00,41.48,41.5,41.38,41.45,77600.0,28.9003,28.9142,28.8306,28.8794,77600.0
2010-07-02 10:40:00,41.46,41.5,41.35,41.47,79200.0,28.8863,28.9142,28.8097,28.8933,79200.0
2010-07-02 10:50:00,41.47,41.47,41.32,41.32,82100.0,28.8933,28.8933,28.7888,28.7888,82100.0
2010-07-02 11:00:00,41.34,41.39,41.25,41.35,65400.0,28.8027,28.8376,28.74,28.8097,65400.0
2010-07-02 11:10:00,41.35,41.41,41.23,41.24,74500.0,28.8097,28.8515,28.7261,28.7331,74500.0
2010-07-02 11:20:00,41.23,41.38,41.19,41.32,112400.0,28.7261,28.8306,28.6982,28.7888,112400.0
2010-07-02 11:30:00,41.32,41.34,41.15,41.17,87700.0,28.7888,28.8027,28.6703,28.6843,87700.0
2010-07-02 11:40:00,41.17,41.25,41.1,41.25,185300.0,28.6843,28.74,28.6355,28.74,185300.0
2010-07-02 11:50:00,41.25,41.28,41.18,41.26,101500.0,28.74,28.7609,28.6912,28.747,101500.0
2010-07-02 12:00:00,41.26,41.41,41.22,41.4,75000.0,28.747,28.8515,28.7191,28.8445,75000.0
2010-07-02 12:10:00,41.41,41.43,41.24,41.3,48700.0,28.8515,28.8654,28.7331,28.7749,48700.0
2010-07-02 12:20:00,41.29,41.32,41.23,41.3,78900.0,28.7679,28.7888,28.7261,28.7749,78900.0
2010-07-02 12:30:00,41.3,41.34,41.16,41.21,66000.0,28.7749,28.8027,28.6773,28.7121,66000.0
2010-07-02 12:40:00,41.21,41.27,41.13,41.21,71700.0,28.7121,28.754,28.6564,28.7121,71700.0
2010-07-02 12:50:00,41.21,41.26,41.05,41.08,185100.0,28.7121,28.747,28.6007,28.6216,185100.0
2010-07-02 13:00:00,41.09,41.16,40.96,41.15,89300.0,28.6285,28.6773,28.538,28.6703,89300.0
2010-07-02 13:10:00,41.14,41.18,41.1,41.13,64500.0,28.6634,28.6912,28.6355,28.6564,64500.0
2010-07-02 13:20:00,41.13,41.16,41.02,41.03,74700.0,28.6564,28.6773,28.5798,28.5867,74700.0
2010-07-02 13:30:00,41.03,41.16,41.0,41.08,82200.0,28.5867,28.6773,28.5658,28.6216,82200.0
2010-07-02 13:40:00,41.09,41.12,40.99,41.1,63300.0,28.6285,28.6494,28.5589,28.6355,63300.0
2010-07-02 13:50:00,41.1,41.17,41.08,41.12,56100.0,28.6355,28.6843,28.6216,28.6494,56100.0
2010-07-02 14:00:00,41.13,41.16,41.05,41.08,57800.0,28.6564,28.6773,28.6007,28.6216,57800.0
2010-07-02 14:10:00,41.09,41.12,41.03,41.1,71300.0,28.6285,28.6494,28.5867,28.6355,71300.0
2010-07-02 14:20:00,41.1,41.15,41.07,41.15,88600.0,28.6355,28.6703,28.6146,28.6703,88600.0
2010-07-02 14:30:00,41.15,41.16,41.05,41.14,94400.0,28.6703,28.6773,28.6007,28.6634,94400.0
2010-07-02 14:40:00,41.14,41.15,41.06,41.06,69200.0,28.6634,28.6703,28.6076,28.6076,69200.0
2010-07-02 14:50:00,41.06,41.2,41.03,41.19,88000.0,28.6076,28.7052,28.5867,28.6982,88000.0
2010-07-02 15:00:00,41.19,41.24,41.11,41.24,127200.0,28.6982,28.7331,28.6425,28.7331,127200.0
2010-07-02 15:10:00,41.25,41.25,41.14,41.22,121400.0,28.74,28.74,28.6634,28.7191,121400.0
2010-07-02 15:20:00,41.23,41.31,41.16,41.23,155100.0,28.7261,28.7818,28.6773,28.7261,155100.0
2010-07-02 15:30:00,41.24,41.37,41.17,41.37,196700.0,28.7331,28.8236,28.6843,28.8236,196700.0
2010-07-02 15:40:00,41.37,41.45,41.29,41.34,230300.0,28.8236,28.8794,28.7679,28.8027,230300.0
2010-07-02 15:50:00,41.33,41.34,41.1,41.12,539800.0,28.7958,28.8027,28.6355,28.6494,539800.0
2010-07-06 09:30:00,41.62,41.84,41.5,41.59,103100.0,28.9978,29.1511,28.9142,28.9769,103100.0
2010-07-06 09:40:00,41.57,41.69,41.49,41.69,103700.0,28.963,29.0466,28.9072,29.0466,103700.0
2010-07-06 09:50:00,41.69,41.81,41.67,41.68,79200.0,29.0466,29.1302,29.0326,29.0396,79200.0
2010-07-06 10:00:00,41.68,42.0,41.58,41.95,144400.0,29.0396,29.2626,28.9699,29.2277,144400.0
2010-07-06 10:10:00,41.95,41.99,41.87,41.87,53900.0,29.2277,29.2556,29.172,29.172,53900.0
2010-07-06 10:20:00,41.87,41.88,41.77,41.79,41000.0,29.172,29.179,29.1023,29.1163,41000.0
2010-07-06 10:30:00,41.78,41.85,41.7,41.83,49100.0,29.1093,29.1581,29.0535,29.1441,49100.0
2010-07-06 10:40:00,41.84,41.87,41.77,41.81,26200.0,29.1511,29.172,29.1023,29.1302,26200.0
2010-07-06 10:50:00,41.81,41.84,41.72,41.72,29400.0,29.1302,29.1511,29.0675,29.0675,29400.0
2010-07-06 11:00:00,41.71,41.81,41.71,41.74,42500.0,29.0605,29.1302,29.0605,29.0814,42500.0
2010-07-06 11:10:00,41.74,41.81,41.68,41.69,42200.0,29.0814,29.1302,29.0396,29.0466,42200.0
2010-07-06 11:20:00,41.69,41.73,41.63,41.65,47000.0,29.0466,29.0744,29.0048,29.0187,47000.0
2010-07-06 11:30:00,41.64,41.82,41.64,41.77,30400.0,29.0117,29.1372,29.0117,29.1023,30400.0
2010-07-06 11:40:00,41.77,41.83,41.73,41.79,46800.0,29.1023,29.1441,29.0744,29.1163,46800.0
2010-07-06 11:50:00,41.78,41.79,41.66,41.76,78200.0,29.1093,29.1163,29.0257,29.0953,78200.0
2010-07-06 12:00:00,41.76,41.87,41.76,41.83,41700.0,29.0953,29.172,29.0953,29.1441,41700.0
2010-07-06 12:10:00,41.83,41.84,41.66,41.73,53600.0,29.1441,29.1511,29.0257,29.0744,53600.0
2010-07-06 12:20:00,41.73,41.81,41.56,41.62,64000.0,29.0744,29.1302,28.956,28.9978,64000.0
2010-07-06 12:30:00,41.61,41.66,41.56,41.64,32100.0,28.9908,29.0257,28.956,29.0117,32100.0
2010-07-06 12:40:00,41.64,41.65,41.44,41.45,51300.0,29.0117,29.0187,28.8724,28.8794,51300.0
2010-07-06 12:50:00,41.44,41.48,41.32,41.37,92400.0,28.8724,28.9003,28.7888,28.8236,92400.0
2010-07-06 13:00:00,41.38,41.49,41.37,41.47,38200.0,28.8306,28.9072,28.8236,28.8933,38200.0
2010-07-06 13:10:00,41.44,41.48,41.28,41.32,32200.0,28.8724,28.9003,28.7609,28.7888,32200.0
2010-07-06 13:20:00,41.33,41.42,41.28,41.41,77900.0,28.7958,28.8585,28.7609,28.8515,77900.0
2010-07-06 13:30:00,41.41,41.43,41.23,41.23,56600.0,28.8515,28.8654,28.7261,28.7261,56600.0
2010-07-06 13:40:00,41.22,41.25,41.02,41.06,79400.0,28.7191,28.74,28.5798,28.6076,79400.0
2010-07-06 13:50:00,41.06,41.11,40.93,40.98,130000.0,28.6076,28.6425,28.5171,28.5519,130000.0
2010-07-06 14:00:00,40.99,41.12,40.96,40.99,54300.0,28.5589,28.6494,28.538,28.5589,54300.0
2010-07-06 14:10:00,40.98,41.07,40.89,41.05,83200.0,28.5519,28.6146,28.4892,28.6007,83200.0
2010-07-06 14:20:00,41.03,41.15,41.0,41.1,51600.0,28.5867,28.6703,28.5658,28.6355,51600.0
2010-07-06 14:30:00,41.1,41.26,41.1,41.24,48600.0,28.6355,28.747,28.6355,28.7331,48600.0
2010-07-06 14:40:00,41.24,41.24,41.08,41.1,42400.0,28.7331,28.7331,28.6216,28.6355,42400.0
2010-07-06 14:50:00,41.1,41.24,41.03,41.04,171200.0,28.6355,28.7331,28.5867,28.5937,171200.0
2010-07-06 15:00:00,41.03,41.14,40.95,41.03,130300.0,28.5867,28.6634,28.531,28.5867,130300.0
2010-07-06 15:10:00,41.01,41.11,40.9,40.9,113600.0,28.5728,28.6425,28.4962,28.4962,113600.0
2010-07-06 15:20:00,40.89,40.99,40.79,40.97,103400.0,28.4892,28.5589,28.4195,28.5449,103400.0
2010-07-06 15:30:00,40.97,41.03,40.93,40.95,115000.0,28.5449,28.5867,28.5171,28.531,115000.0
2010-07-06 15:40:00,40.95,41.2,40.93,41.02,182500.0,28.531,28.7052,28.5171,28.5798,182500.0
2010-07-06 15:50:00,41.02,41.21,40.99,41.21,234500.0,28.5798,28.7121,28.5589,28.7121,234500.0
2010-07-07 09:30:00,41.21,41.47,41.14,41.28,75000.0,28.7121,28.8933,28.6634,28.7609,75000.0
2010-07-07 09:40:00,41.31,41.36,41.13,41.25,247900.0,28.7818,28.8167,28.6564,28.74,247900.0
2010-07-07 09:50:00,41.24,41.35,41.21,41.33,110700.0,28.7331,28.8097,28.7121,28.7958,110700.0
2010-07-07 10:00:00,41.34,41.65,41.33,41.6,109400.0,28.8027,29.0187,28.7958,28.9839,109400.0
2010-07-07 10:10:00,41.61,41.74,41.56,41.62,122600.0,28.9908,29.0814,28.956,28.9978,122600.0
2010-07-07 10:20:00,41.61,41.66,41.55,41.57,84100.0,28.9908,29.0257,28.949,28.963,84100.0
2010-07-07 10:30:00,41.57,41.77,41.57,41.67,59000.0,28.963,29.1023,28.963,29.0326,59000.0
2010-07-07 10:40:00,41.68,41.89,41.63,41.86,94300.0,29.0396,29.1859,29.0048,29.165,94300.0
2010-07-07 10:50:00,41.87,41.97,41.81,41.89,45100.0,29.172,29.2417,29.1302,29.1859,45100.0
2010-07-07 11:00:00,41.9,41.94,41.78,41.81,52400.0,29.1929,29.2208,29.1093,29.1302,52400.0
2010-07-07 11:10:00,41.81,41.86,41.69,41.69,94900.0,29.1302,29.165,29.0466,29.0466,94900.0
2010-07-07 11:20:00,41.69,41.73,41.61,41.7,52300.0,29.0466,29.0744,28.9908,29.0535,52300.0
2010-07-07 11:30:00,41.7,41.87,41.67,41.84,63800.0,29.0535,29.172,29.0326,29.1511,63800.0
2010-07-07 11:40:00,41.83,41.83,41.65,41.66,50800.0,29.1441,29.1441,29.0187,29.0257,50800.0
2010-07-07 11:50:00,41.66,41.7,41.59,41.66,48600.0,29.0257,29.0535,28.9769,29.0257,48600.0
2010-07-07 12:00:00,41.67,41.74,41.66,41.73,38500.0,29.0326,29.0814,29.0257,29.0744,38500.0
2010-07-07 12:10:00,41.71,41.8,41.7,41.76,52900.0,29.0605,29.1232,29.0535,29.0953,52900.0
2010-07-07 12:20:00,41.76,41.84,41.75,41.84,60000.0,29.0953,29.1511,29.0884,29.1511,60000.0
2010-07-07 12:30:00,41.85,41.91,41.82,41.83,36900.0,29.1581,29.1999,29.1372,29.1441,36900.0
2010-07-07 12:40:00,41.83,41.88,41.82,41.87,47500.0,29.1441,29.179,29.1372,29.172,47500.0
2010-07-07 12:50:00,41.86,41.88,41.82,41.84,42600.0,29.165,29.179,29.1372,29.1511,42600.0
2010-07-07 13:00:00,41.83,41.89,41.82,41.88,44700.0,29.1441,29.1859,29.1372,29.179,44700.0
2010-07-07 13:10:00,41.88,42.06,41.85,41.99,60200.0,29.179,29.3044,29.1581,29.2556,60200.0
2010-07-07 13:20:00,41.99,42.05,41.93,42.02,30800.0,29.2556,29.2974,29.2138,29.2765,30800.0
2010-07-07 13:30:00,42.01,42.01,41.9,41.91,37200.0,29.2695,29.2695,29.1929,29.1999,37200.0
2010-07-07 13:40:00,41.91,41.99,41.87,41.99,56900.0,29.1999,29.2556,29.172,29.2556,56900.0
2010-07-07 13:50:00,41.99,42.1,41.94,42.05,66700.0,29.2556,29.3322,29.2208,29.2974,66700.0
2010-07-07 14:00:00,42.06,42.12,42.04,42.09,30000.0,29.3044,29.3462,29.2904,29.3253,30000.0
2010-07-07 14:10:00,42.08,42.16,42.03,42.11,77300.0,29.3183,29.374,29.2835,29.3392,77300.0
2010-07-07 14:20:00,42.1,42.12,42.05,42.09,42900.0,29.3322,29.3462,29.2974,29.3253,42900.0
2010-07-07 14:30:00,42.09,42.12,41.98,42.0,41300.0,29.3253,29.3462,29.2486,29.2626,41300.0
2010-07-07 14:40:00,41.99,42.09,41.97,42.0,77200.0,29.2556,29.3253,29.2417,29.2626,77200.0
2010-07-07 14:50:00,42.0,42.19,41.98,42.18,112300.0,29.2626,29.3949,29.2486,29.388,112300.0
2010-07-07 15:00:00,42.18,42.18,42.06,42.12,85500.0,29.388,29.388,29.3044,29.3462,85500.0
2010-07-07 15:10:00,42.12,42.26,42.12,42.2,98300.0,29.3462,29.4437,29.3462,29.4019,98300.0
2010-07-07 15:20:00,42.19,42.33,42.17,42.27,76900.0,29.3949,29.4925,29.381,29.4507,76900.0
2010-07-07 15:30:00,42.26,42.36,42.24,42.31,110900.0,29.4437,29.5134,29.4298,29.4785,110900.0
2010-07-07 15:40:00,42.3,42.43,42.25,42.38,173800.0,29.4716,29.5622,29.4367,29.5273,173800.0
2010-07-07 15:50:00,42.37,42.51,42.35,42.47,294600.0,29.5204,29.6179,29.5064,29.59,294600.0
2010-07-08 09:30:00,42.78,43.17,42.62,43.03,87200.0,29.806,30.0777,29.6945,29.9802,87200.0
2010-07-08 09:40:00,43.05,43.05,42.79,42.85,94900.0,29.9941,29.9941,29.813,29.8548,94900.0
2010-07-08 09:50:00,42.85,42.9,42.74,42.86,130400.0,29.8548,29.8896,29.7781,29.8617,130400.0
2010-07-08 10:00:00,42.86,42.98,42.69,42.76,179300.0,29.8617,29.9454,29.7433,29.7921,179300.0
2010-07-08 10:10:00,42.77,42.83,42.72,42.75,126800.0,29.799,29.8408,29.7642,29.7851,126800.0
2010-07-08 10:20:00,42.75,42.85,42.73,42.84,52900.0,29.7851,29.8548,29.7712,29.8478,52900.0
2010-07-08 10:30:00,42.84,42.92,42.8,42.83,66500.0,29.8478,29.9036,29.8199,29.8408,66500.0
2010-07-08 10:40:00,42.83,42.94,42.76,42.9,61800.0,29.8408,29.9175,29.7921,29.8896,61800.0
2010-07-08 10:50:00,42.9,42.9,42.8,42.84,61600.0,29.8896,29.8896,29.8199,29.8478,61600.0
2010-07-08 11:00:00,42.83,42.83,42.62,42.72,88900.0,29.8408,29.8408,29.6945,29.7642,88900.0
2010-07-08 11:10:00,42.71,42.78,42.64,42.77,113400.0,29.7572,29.806,29.7085,29.799,113400.0
2010-07-08 11:20:00,42.76,42.89,42.72,42.74,116300.0,29.7921,29.8827,29.7642,29.7781,116300.0
2010-07-08 11:30:00,42.74,42.83,42.72,42.76,62000.0,29.7781,29.8408,29.7642,29.7921,62000.0
2010-07-08 11:40:00,42.76,42.81,42.6,42.61,58000.0,29.7921,29.8269,29.6806,29.6876,58000.0
2010-07-08 11:50:00,42.62,42.69,42.55,42.67,78000.0,29.6945,29.7433,29.6458,29.7294,78000.0
2010-07-08 12:00:00,42.66,42.81,42.6,42.77,87900.0,29.7224,29.8269,29.6806,29.799,87900.0
2010-07-08 12:10:00,42.77,42.81,42.68,42.75,44600.0,29.799,29.8269,29.7363,29.7851,44600.0
2010-07-08 12:20:00,42.76,42.85,42.71,42.81,69100.0,29.7921,29.8548,29.7572,29.8269,69100.0
2010-07-08 12:30:00,42.81,42.82,42.7,42.72,57000.0,29.8269,29.8339,29.7503,29.7642,57000.0
2010-07-08 12:40:00,42.73,42.74,42.65,42.73,50400.0,29.7712,29.7781,29.7154,29.7712,50400.0
2010-07-08 12:50:00,42.74,42.79,42.72,42.75,64800.0,29.7781,29.813,29.7642,29.7851,64800.0
2010-07-08 13:00:00,42.74,42.85,42.73,42.84,35800.0,29.7781,29.8548,29.7712,29.8478,35800.0
2010-07-08 13:10:00,42.85,42.92,42.8,42.92,57700.0,29.8548,29.9036,29.8199,29.9036,57700.0
2010-07-08 13:20:00,42.91,42.97,42.89,42.9,98600.0,29.8966,29.9384,29.8827,29.8896,98600.0
2010-07-08 13:30:00,42.89,42.96,42.89,42.9,97500.0,29.8827,29.9314,29.8827,29.8896,97500.0
2010-07-08 13:40:00,42.89,42.93,42.86,42.91,88400.0,29.8827,29.9105,29.8617,29.8966,88400.0
2010-07-08 13:50:00,42.91,42.92,42.73,42.74,79000.0,29.8966,29.9036,29.7712,29.7781,79000.0
2010-07-08 14:00:00,42.75,42.76,42.66,42.66,105000.0,29.7851,29.7921,29.7224,29.7224,105000.0
2010-07-08 14:10:00,42.66,42.66,42.53,42.62,115300.0,29.7224,29.7224,29.6318,29.6945,115300.0
2010-07-08 14:20:00,42.61,42.65,42.55,42.62,47100.0,29.6876,29.7154,29.6458,29.6945,47100.0
2010-07-08 14:30:00,42.62,42.66,42.58,42.6,37300.0,29.6945,29.7224,29.6667,29.6806,37300.0
2010-07-08 14:40:00,42.6,42.7,42.59,42.64,73900.0,29.6806,29.7503,29.6736,29.7085,73900.0
2010-07-08 14:50:00,42.64,42.72,42.6,42.69,57200.0,29.7085,29.7642,29.6806,29.7433,57200.0
2010-07-08 15:00:00,42.68,42.69,42.6,42.64,101400.0,29.7363,29.7433,29.6806,29.7085,101400.0
2010-07-08 15:10:00,42.63,42.77,42.6,42.76,98600.0,29.7015,29.799,29.6806,29.7921,98600.0
2010-07-08 15:20:00,42.76,42.91,42.75,42.89,108800.0,29.7921,29.8966,29.7851,29.8827,108800.0
2010-07-08 15:30:00,42.91,42.99,42.89,42.95,162800.0,29.8966,29.9523,29.8827,29.9245,162800.0
2010-07-08 15:40:00,42.95,43.06,42.9,42.99,164800.0,29.9245,30.0011,29.8896,29.9523,164800.0
2010-07-08 15:50:00,43.0,43.08,42.97,43.08,279300.0,29.9593,30.015,29.9384,30.015,279300.0
2010-07-09 09:30:00,43.08,43.25,42.96,43.22,71700.0,30.015,30.1335,29.9314,30.1126,71700.0
2010-07-09 09:40:00,43.25,43.31,43.17,43.18,63200.0,30.1335,30.1753,30.0777,30.0847,63200.0
2010-07-09 09:50:00,43.2,43.22,43.1,43.16,59700.0,30.0986,30.1126,30.029,30.0708,59700.0
2010-07-09 10:00:00,43.15,43.32,43.14,43.17,75000.0,30.0638,30.1822,30.0568,30.0777,75000.0
2010-07-09 10:10:00,43.17,43.25,43.12,43.18,95300.0,30.0777,30.1335,30.0429,30.0847,95300.0
2010-07-09 10:20:00,43.19,43.31,43.13,43.25,73500.0,30.0917,30.1753,30.0499,30.1335,73500.0
2010-07-09 10:30:00,43.26,43.34,43.23,43.31,108800.0,30.1404,30.1962,30.1195,30.1753,108800.0
2010-07-09 10:40:00,43.32,43.41,43.2,43.21,84200.0,30.1822,30.2449,30.0986,30.1056,84200.0
2010-07-09 10:50:00,43.21,43.27,43.14,43.18,80400.0,30.1056,30.1474,30.0568,30.0847,80400.0
2010-07-09 11:00:00,43.18,43.2,43.05,43.05,50500.0,30.0847,30.0986,29.9941,29.9941,50500.0
2010-07-09 11:10:00,43.04,43.06,42.98,43.01,71500.0,29.9872,30.0011,29.9454,29.9663,71500.0
2010-07-09 11:20:00,43.01,43.03,42.92,42.97,43300.0,29.9663,29.9802,29.9036,29.9384,43300.0
2010-07-09 11:30:00,42.98,43.03,42.96,43.03,67100.0,29.9454,29.9802,29.9314,29.9802,67100.0
2010-07-09 11:40:00,43.03,43.07,42.98,43.03,34300.0,29.9802,30.0081,29.9454,29.9802,34300.0
2010-07-09 11:50:00,43.03,43.06,42.99,42.99,39800.0,29.9802,30.0011,29.9523,29.9523,39800.0
2010-07-09 12:00:00,43.0,43.08,42.99,43.05,32100.0,29.9593,30.015,29.9523,29.9941,32100.0
2010-07-09 12:10:00,43.06,43.11,43.0,43.07,38400.0,30.0011,30.0359,29.9593,30.0081,38400.0
2010-07-09 12:20:00,43.06,43.11,43.03,43.07,30800.0,30.0011,30.0359,29.9802,30.0081,30800.0
2010-07-09 12:30:00,43.06,43.06,42.99,43.01,44800.0,30.0011,30.0011,29.9523,29.9663,44800.0
2010-07-09 12:40:00,43.02,43.08,42.97,43.05,38700.0,29.9732,30.015,29.9384,29.9941,38700.0
2010-07-09 12:50:00,43.06,43.1,43.04,43.04,22400.0,30.0011,30.029,29.9872,29.9872,22400.0
2010-07-09 13:00:00,43.04,43.11,43.02,43.07,33200.0,29.9872,30.0359,29.9732,30.0081,33200.0
2010-07-09 13:10:00,43.07,43.07,43.02,43.02,45800.0,30.0081,30.0081,29.9732,29.9732,45800.0
2010-07-09 13:20:00,43.02,43.06,42.99,43.01,30000.0,29.9732,30.0011,29.9523,29.9663,30000.0
2010-07-09 13:30:00,43.0,43.05,42.98,43.02,45000.0,29.9593,29.9941,29.9454,29.9732,45000.0
2010-07-09 13:40:00,43.02,43.06,42.97,43.03,37200.0,29.9732,30.0011,29.9384,29.9802,37200.0
2010-07-09 13:50:00,43.03,43.07,43.01,43.07,31500.0,29.9802,30.0081,29.9663,30.0081,31500.0
2010-07-09 14:00:00,43.07,43.12,43.03,43.03,22900.0,30.0081,30.0429,29.9802,29.9802,22900.0
2010-07-09 14:10:00,43.02,43.07,43.01,43.07,35000.0,29.9732,30.0081,29.9663,30.0081,35000.0
2010-07-09 14:20:00,43.07,43.08,43.03,43.04,32700.0,30.0081,30.015,29.9802,29.9872,32700.0
2010-07-09 14:30:00,43.04,43.08,43.02,43.04,32900.0,29.9872,30.015,29.9732,29.9872,32900.0
2010-07-09 14:40:00,43.04,43.13,43.04,43.09,33500.0,29.9872,30.0499,29.9872,30.022,33500.0
2010-07-09 14:50:00,43.09,43.29,43.09,43.26,60900.0,30.022,30.1613,30.022,30.1404,60900.0
2010-07-09 15:00:00,43.26,43.31,43.21,43.21,38800.0,30.1404,30.1753,30.1056,30.1056,38800.0
2010-07-09 15:10:00,43.21,43.35,43.21,43.34,130900.0,30.1056,30.2031,30.1056,30.1962,130900.0
2010-07-09 15:20:00,43.35,43.37,43.26,43.28,124700.0,30.2031,30.2171,30.1404,30.1544,124700.0
2010-07-09 15:30:00,43.29,43.37,43.22,43.35,99100.0,30.1613,30.2171,30.1126,30.2031,99100.0
2010-07-09 15:40:00,43.35,43.41,43.3,43.34,117500.0,30.2031,30.2449,30.1683,30.1962,117500.0
2010-07-09 15:50:00,43.34,43.41,43.32,43.36,199300.0,30.1962,30.2449,30.1822,30.2101,199300.0
2010-07-12 09:30:00,43.28,43.29,43.01,43.19,56600.0,30.1544,30.1613,29.9663,30.0917,56600.0
2010-07-12 09:40:00,43.19,43.37,43.19,43.25,64100.0,30.0917,30.2171,30.0917,30.1335,64100.0
2010-07-12 09:50:00,43.25,43.32,43.17,43.31,49300.0,30.1335,30.1822,30.0777,30.1753,49300.0
2010-07-12 10:00:00,43.32,43.34,43.12,43.12,41000.0,30.1822,30.1962,30.0429,30.0429,41000.0
2010-07-12 10:10:00,43.13,43.13,43.02,43.09,89100.0,30.0499,30.0499,29.9732,30.022,89100.0
2010-07-12 10:20:00,43.1,43.1,42.88,42.88,95300.0,30.029,30.029,29.8757,29.8757,95300.0
2010-07-12 10:30:00,42.89,42.97,42.85,42.96,69000.0,29.8827,29.9384,29.8548,29.9314,69000.0
2010-07-12 10:40:00,42.96,43.0,42.88,42.93,76200.0,29.9314,29.9593,29.8757,29.9105,76200.0
2010-07-12 10:50:00,42.92,42.96,42.87,42.91,77100.0,29.9036,29.9314,29.8687,29.8966,77100.0
2010-07-12 11:00:00,42.91,42.91,42.69,42.71,169700.0,29.8966,29.8966,29.7433,29.7572,169700.0
2010-07-12 11:10:00,42.7,42.8,42.69,42.77,63200.0,29.7503,29.8199,29.7433,29.799,63200.0
2010-07-12 11:20:00,42.76,42.81,42.73,42.77,49500.0,29.7921,29.8269,29.7712,29.799,49500.0
2010-07-12 11:30:00,42.77,42.81,42.75,42.78,68700.0,29.799,29.8269,29.7851,29.806,68700.0
2010-07-12 11:40:00,42.79,42.81,42.75,42.76,39000.0,29.813,29.8269,29.7851,29.7921,39000.0
2010-07-12 11:50:00,42.76,42.79,42.73,42.74,53500.0,29.7921,29.813,29.7712,29.7781,53500.0
2010-07-12 12:00:00,42.74,42.85,42.74,42.82,63900.0,29.7781,29.8548,29.7781,29.8339,63900.0
2010-07-12 12:10:00,42.81,42.88,42.8,42.88,39800.0,29.8269,29.8757,29.8199,29.8757,39800.0
2010-07-12 12:20:00,42.88,42.89,42.77,42.79,43500.0,29.8757,29.8827,29.799,29.813,43500.0
2010-07-12 12:30:00,42.78,42.87,42.75,42.86,55600.0,29.806,29.8687,29.7851,29.8617,55600.0
2010-07-12 12:40:00,42.86,42.9,42.78,42.8,43700.0,29.8617,29.8896,29.806,29.8199,43700.0
2010-07-12 12:50:00,42.79,42.87,42.73,42.74,37400.0,29.813,29.8687,29.7712,29.7781,37400.0
2010-07-12 13:00:00,42.74,42.81,42.73,42.78,36300.0,29.7781,29.8269,29.7712,29.806,36300.0
2010-07-12 13:10:00,42.78,42.89,42.77,42.86,43000.0,29.806,29.8827,29.799,29.8617,43000.0
2010-07-12 13:20:00,42.84,42.85,42.79,42.83,25900.0,29.8478,29.8548,29.813,29.8408,25900.0
2010-07-12 13:30:00,42.84,42.9,42.82,42.87,36200.0,29.8478,29.8896,29.8339,29.8687,36200.0
2010-07-12 13:40:00,42.88,42.89,42.79,42.85,36900.0,29.8757,29.8827,29.813,29.8548,36900.0
2010-07-12 13:50:00,42.84,42.97,42.83,42.93,42100.0,29.8478,29.9384,29.8408,29.9105,42100.0
2010-07-12 14:00:00,42.94,42.96,42.89,42.92,30500.0,29.9175,29.9314,29.8827,29.9036,30500.0
2010-07-12 14:10:00,42.92,42.97,42.83,42.85,29900.0,29.9036,29.9384,29.8408,29.8548,29900.0
2010-07-12 14:20:00,42.86,42.92,42.84,42.88,25300.0,29.8617,29.9036,29.8478,29.8757,25300.0
2010-07-12 14:30:00,42.88,42.9,42.79,42.89,35700.0,29.8757,29.8896,29.813,29.8827,35700.0
2010-07-12 14:40:00,42.89,42.94,42.86,42.92,54500.0,29.8827,29.9175,29.8617,29.9036,54500.0
2010-07-12 14:50:00,42.92,42.92,42.78,42.86,116300.0,29.9036,29.9036,29.806,29.8617,116300.0
2010-07-12 15:00:00,42.88,42.88,42.78,42.81,94200.0,29.8757,29.8757,29.806,29.8269,94200.0
2010-07-12 15:10:00,42.81,42.88,42.78,42.84,119100.0,29.8269,29.8757,29.806,29.8478,119100.0
2010-07-12 15:20:00,42.83,42.89,42.79,42.81,121700.0,29.8408,29.8827,29.813,29.8269,121700.0
2010-07-12 15:30:00,42.81,42.83,42.74,42.8,210500.0,29.8269,29.8408,29.7781,29.8199,210500.0
2010-07-12 15:40:00,42.8,42.85,42.77,42.78,119300.0,29.8199,29.8548,29.799,29.806,119300.0
2010-07-12 15:50:00,42.78,42.86,42.74,42.85,192700.0,29.806,29.8617,29.7781,29.8548,192700.0
2010-07-13 09:30:00,44.21,44.22,43.92,43.95,260300.0,30.8023,30.8093,30.6003,30.6212,260300.0
2010-07-13 09:40:00,43.95,44.05,43.78,43.98,292600.0,30.6212,30.6909,30.5027,30.6421,292600.0
2010-07-13 09:50:00,43.98,44.1,43.95,44.09,144000.0,30.6421,30.7257,30.6212,30.7187,144000.0
2010-07-13 10:00:00,44.08,44.36,44.08,44.24,186700.0,30.7118,30.9068,30.7118,30.8232,186700.0
2010-07-13 10:10:00,44.25,44.32,44.22,44.3,112300.0,30.8302,30.879,30.8093,30.865,112300.0
2010-07-13 10:20:00,44.31,44.36,44.27,44.3,98700.0,30.872,30.9068,30.8441,30.865,98700.0
2010-07-13 10:30:00,44.3,44.3,44.14,44.26,110300.0,30.865,30.865,30.7536,30.8372,110300.0
2010-07-13 10:40:00,44.25,44.26,44.13,44.14,96400.0,30.8302,30.8372,30.7466,30.7536,96400.0
2010-07-13 10:50:00,44.14,44.2,44.1,44.11,78100.0,30.7536,30.7954,30.7257,30.7327,78100.0
2010-07-13 11:00:00,44.11,44.15,44.06,44.1,132400.0,30.7327,30.7605,30.6978,30.7257,132400.0
2010-07-13 11:10:00,44.09,44.15,44.07,44.12,96200.0,30.7187,30.7605,30.7048,30.7396,96200.0
2010-07-13 11:20:00,44.11,44.21,44.07,44.19,110100.0,30.7327,30.8023,30.7048,30.7884,110100.0
2010-07-13 11:30:00,44.18,44.58,44.17,44.56,156400.0,30.7814,31.0601,30.7745,31.0462,156400.0
2010-07-13 11:40:00,44.56,44.58,44.44,44.44,62000.0,31.0462,31.0601,30.9626,30.9626,62000.0
2010-07-13 11:50:00,44.45,44.48,44.32,44.32,65600.0,30.9695,30.9904,30.879,30.879,65600.0
2010-07-13 12:00:00,44.32,44.32,44.19,44.21,170300.0,30.879,30.879,30.7884,30.8023,170300.0
2010-07-13 12:10:00,44.21,44.24,44.18,44.19,90200.0,30.8023,30.8232,30.7814,30.7884,90200.0
2010-07-13 12:20:00,44.19,44.23,44.17,44.21,79800.0,30.7884,30.8163,30.7745,30.8023,79800.0
2010-07-13 12:30:00,44.22,44.27,44.21,44.24,71000.0,30.8093,30.8441,30.8023,30.8232,71000.0
2010-07-13 12:40:00,44.23,44.26,44.21,44.24,83300.0,30.8163,30.8372,30.8023,30.8232,83300.0
2010-07-13 12:50:00,44.24,44.25,44.14,44.15,97800.0,30.8232,30.8302,30.7536,30.7605,97800.0
2010-07-13 13:00:00,44.15,44.27,44.15,44.22,88400.0,30.7605,30.8441,30.7605,30.8093,88400.0
2010-07-13 13:10:00,44.22,44.23,44.02,44.07,122900.0,30.8093,30.8163,30.67,30.7048,122900.0
2010-07-13 13:20:00,44.07,44.13,44.04,44.08,71100.0,30.7048,30.7466,30.6839,30.7118,71100.0
2010-07-13 13:30:00,44.08,44.17,44.07,44.13,104200.0,30.7118,30.7745,30.7048,30.7466,104200.0
2010-07-13 13:40:00,44.13,44.13,44.0,44.01,147700.0,30.7466,30.7466,30.656,30.663,147700.0
2010-07-13 13:50:00,44.0,44.06,43.98,44.01,145400.0,30.656,30.6978,30.6421,30.663,145400.0
2010-07-13 14:00:00,44.01,44.07,43.99,44.04,172300.0,30.663,30.7048,30.6491,30.6839,172300.0
2010-07-13 14:10:00,44.03,44.18,44.03,44.17,72500.0,30.6769,30.7814,30.6769,30.7745,72500.0
2010-07-13 14:20:00,44.17,44.2,44.08,44.13,104200.0,30.7745,30.7954,30.7118,30.7466,104200.0
2010-07-13 14:30:00,44.13,44.21,44.13,44.18,93200.0,30.7466,30.8023,30.7466,30.7814,93200.0
2010-07-13 14:40:00,44.18,44.18,44.1,44.17,63200.0,30.7814,30.7814,30.7257,30.7745,63200.0
2010-07-13 14:50:00,44.16,44.21,44.13,44.2,81800.0,30.7675,30.8023,30.7466,30.7954,81800.0
2010-07-13 15:00:00,44.2,44.26,44.18,44.22,129300.0,30.7954,30.8372,30.7814,30.8093,129300.0
2010-07-13 15:10:00,44.22,44.35,44.22,44.34,119600.0,30.8093,30.8999,30.8093,30.8929,119600.0
2010-07-13 15:20:00,44.34,44.41,44.29,44.4,168200.0,30.8929,30.9417,30.8581,30.9347,168200.0
2010-07-13 15:30:00,44.4,44.41,44.36,44.39,220600.0,30.9347,30.9417,30.9068,30.9277,220600.0
2010-07-13 15:40:00,44.39,44.42,44.35,44.36,263000.0,30.9277,30.9486,30.8999,30.9068,263000.0
2010-07-13 15:50:00,44.35,44.38,44.13,44.17,371400.0,30.8999,30.9208,30.7466,30.7745,371400.0
2010-07-14 09:30:00,43.94,44.01,43.83,43.93,88800.0,30.6142,30.663,30.5376,30.6072,88800.0
2010-07-14 09:40:00,43.93,44.0,43.84,43.97,102700.0,30.6072,30.656,30.5445,30.6351,102700.0
2010-07-14 09:50:00,43.97,44.0,43.73,43.81,194000.0,30.6351,30.656,30.4679,30.5236,194000.0
2010-07-14 10:00:00,43.82,43.89,43.62,43.87,213800.0,30.5306,30.5794,30.3913,30.5654,213800.0
2010-07-14 10:10:00,43.86,43.91,43.81,43.87,59300.0,30.5585,30.5933,30.5236,30.5654,59300.0
2010-07-14 10:20:00,43.86,44.14,43.86,44.06,144900.0,30.5585,30.7536,30.5585,30.6978,144900.0
2010-07-14 10:30:00,44.07,44.1,43.97,43.99,63100.0,30.7048,30.7257,30.6351,30.6491,63100.0
2010-07-14 10:40:00,43.99,44.21,43.99,44.12,138700.0,30.6491,30.8023,30.6491,30.7396,138700.0
2010-07-14 10:50:00,44.12,44.24,44.11,44.24,101800.0,30.7396,30.8232,30.7327,30.8232,101800.0
2010-07-14 11:00:00,44.26,44.37,44.21,44.28,111300.0,30.8372,30.9138,30.8023,30.8511,111300.0
2010-07-14 11:10:00,44.28,44.3,44.19,44.29,61800.0,30.8511,30.865,30.7884,30.8581,61800.0
2010-07-14 11:20:00,44.29,44.3,44.17,44.22,80000.0,30.8581,30.865,30.7745,30.8093,80000.0
2010-07-14 11:30:00,44.22,44.34,44.22,44.32,82200.0,30.8093,30.8929,30.8093,30.879,82200.0
2010-07-14 11:40:00,44.32,44.48,44.31,44.39,157200.0,30.879,30.9904,30.872,30.9277,157200.0
2010-07-14 11:50:00,44.38,44.43,44.26,44.27,67900.0,30.9208,30.9556,30.8372,30.8441,67900.0
2010-07-14 12:00:00,44.26,44.39,44.24,44.28,59900.0,30.8372,30.9277,30.8232,30.8511,59900.0
2010-07-14 12:10:00,44.28,44.31,44.24,44.3,43100.0,30.8511,30.872,30.8232,30.865,43100.0
2010-07-14 12:20:00,44.3,44.31,44.24,44.26,34600.0,30.865,30.872,30.8232,30.8372,34600.0
2010-07-14 12:30:00,44.26,44.28,44.22,44.25,22500.0,30.8372,30.8511,30.8093,30.8302,22500.0
2010-07-14 12:40:00,44.24,44.34,44.21,44.24,43600.0,30.8232,30.8929,30.8023,30.8232,43600.0
2010-07-14 12:50:00,44.23,44.31,44.15,44.19,54200.0,30.8163,30.872,30.7605,30.7884,54200.0
2010-07-14 13:00:00,44.2,44.23,44.13,44.16,52700.0,30.7954,30.8163,30.7466,30.7675,52700.0
2010-07-14 13:10:00,44.16,44.21,44.14,44.19,25900.0,30.7675,30.8023,30.7536,30.7884,25900.0
2010-07-14 13:20:00,44.19,44.23,44.18,44.19,48600.0,30.7884,30.8163,30.7814,30.7884,48600.0
2010-07-14 13:30:00,44.19,44.29,44.17,44.19,46100.0,30.7884,30.8581,30.7745,30.7884,46100.0
2010-07-14 13:40:00,44.19,44.27,44.13,44.15,66700.0,30.7884,30.8441,30.7466,30.7605,66700.0
2010-07-14 13:50:00,44.13,44.23,44.01,44.09,97800.0,30.7466,30.8163,30.663,30.7187,97800.0
2010-07-14 14:00:00,44.09,44.14,43.92,43.99,143000.0,30.7187,30.7536,30.6003,30.6491,143000.0
2010-07-14 14:10:00,43.99,44.07,43.88,43.93,102400.0,30.6491,30.7048,30.5724,30.6072,102400.0
2010-07-14 14:20:00,43.93,44.05,43.78,43.86,121300.0,30.6072,30.6909,30.5027,30.5585,121300.0
2010-07-14 14:30:00,43.87,44.02,43.82,43.89,80800.0,30.5654,30.67,30.5306,30.5794,80800.0
2010-07-14 14:40:00,43.89,43.95,43.88,43.92,68300.0,30.5794,30.6212,30.5724,30.6003,68300.0
2010-07-14 14:50:00,43.92,44.02,43.9,43.99,80300.0,30.6003,30.67,30.5863,30.6491,80300.0
2010-07-14 15:00:00,43.99,44.04,43.94,43.96,87100.0,30.6491,30.6839,30.6142,30.6281,87100.0
2010-07-14 15:10:00,43.97,44.13,43.92,44.09,105800.0,30.6351,30.7466,30.6003,30.7187,105800.0
2010-07-14 15:20:00,44.09,44.19,44.05,44.09,155900.0,30.7187,30.7884,30.6909,30.7187,155900.0
2010-07-14 15:30:00,44.09,44.12,44.02,44.07,123900.0,30.7187,30.7396,30.67,30.7048,123900.0
2010-07-14 15:40:00,44.06,44.15,43.99,44.15,244200.0,30.6978,30.7605,30.6491,30.7605,244200.0
2010-07-14 15:50:00,44.15,44.19,44.1,44.17,230600.0,30.7605,30.7884,30.7257,30.7745,230600.0
2010-07-15 09:30:00,44.04,44.05,43.84,43.87,52000.0,30.6839,30.6909,30.5445,30.5654,52000.0
2010-07-15 09:40:00,43.87,43.87,43.63,43.64,124800.0,30.5654,30.5654,30.3982,30.4052,124800.0
2010-07-15 09:50:00,43.64,43.77,43.6,43.73,151100.0,30.4052,30.4958,30.3773,30.4679,151100.0
2010-07-15 10:00:00,43.72,43.72,43.37,43.4,305900.0,30.4609,30.4609,30.2171,30.238,305900.0
2010-07-15 10:10:00,43.4,43.41,43.2,43.25,156900.0,30.238,30.2449,30.0986,30.1335,156900.0
2010-07-15 10:20:00,43.25,43.27,43.18,43.26,75900.0,30.1335,30.1474,30.0847,30.1404,75900.0
2010-07-15 10:30:00,43.26,43.36,43.24,43.33,104000.0,30.1404,30.2101,30.1265,30.1892,104000.0
2010-07-15 10:40:00,43.35,43.38,43.25,43.35,80500.0,30.2031,30.224,30.1335,30.2031,80500.0
2010-07-15 10:50:00,43.35,43.48,43.34,43.47,43400.0,30.2031,30.2937,30.1962,30.2868,43400.0
2010-07-15 11:00:00,43.46,43.53,43.36,43.4,74400.0,30.2798,30.3286,30.2101,30.238,74400.0
2010-07-15 11:10:00,43.41,43.52,43.4,43.44,46500.0,30.2449,30.3216,30.238,30.2659,46500.0
2010-07-15 11:20:00,43.44,43.59,43.44,43.57,71500.0,30.2659,30.3704,30.2659,30.3564,71500.0
2010-07-15 11:30:00,43.57,43.7,43.52,43.69,90000.0,30.3564,30.447,30.3216,30.44,90000.0
2010-07-15 11:40:00,43.7,43.71,43.59,43.61,45900.0,30.447,30.454,30.3704,30.3843,45900.0
2010-07-15 11:50:00,43.61,43.67,43.52,43.52,52900.0,30.3843,30.4261,30.3216,30.3216,52900.0
2010-07-15 12:00:00,43.51,43.56,43.48,43.49,31900.0,30.3146,30.3495,30.2937,30.3007,31900.0
2010-07-15 12:10:00,43.49,43.58,43.45,43.45,38500.0,30.3007,30.3634,30.2728,30.2728,38500.0
2010-07-15 12:20:00,43.45,43.45,43.37,43.39,27200.0,30.2728,30.2728,30.2171,30.231,27200.0
2010-07-15 12:30:00,43.39,43.47,43.38,43.45,38500.0,30.231,30.2868,30.224,30.2728,38500.0
2010-07-15 12:40:00,43.45,43.52,43.4,43.49,28200.0,30.2728,30.3216,30.238,30.3007,28200.0
2010-07-15 12:50:00,43.49,43.51,43.45,43.47,50200.0,30.3007,30.3146,30.2728,30.2868,50200.0
2010-07-15 13:00:00,43.47,43.57,43.47,43.54,52100.0,30.2868,30.3564,30.2868,30.3355,52100.0
2010-07-15 13:10:00,43.54,43.67,43.51,43.67,70000.0,30.3355,30.4261,30.3146,30.4261,70000.0
2010-07-15 13:20:00,43.68,43.82,43.67,43.76,48600.0,30.4331,30.5306,30.4261,30.4888,48600.0
2010-07-15 13:30:00,43.77,43.78,43.65,43.7,48900.0,30.4958,30.5027,30.4122,30.447,48900.0
2010-07-15 13:40:00,43.7,43.75,43.66,43.71,41200.0,30.447,30.4818,30.4191,30.454,41200.0
2010-07-15 13:50:00,43.71,43.71,43.63,43.68,30900.0,30.454,30.454,30.3982,30.4331,30900.0
2010-07-15 14:00:00,43.67,43.75,43.62,43.66,58800.0,30.4261,30.4818,30.3913,30.4191,58800.0
2010-07-15 14:10:00,43.65,43.73,43.63,43.73,36300.0,30.4122,30.4679,30.3982,30.4679,36300.0
2010-07-15 14:20:00,43.74,43.8,43.67,43.78,84600.0,30.4749,30.5167,30.4261,30.5027,84600.0
2010-07-15 14:30:00,43.78,43.84,43.7,43.73,85900.0,30.5027,30.5445,30.447,30.4679,85900.0
2010-07-15 14:40:00,43.73,43.76,43.67,43.74,57400.0,30.4679,30.4888,30.4261,30.4749,57400.0
2010-07-15 14:50:00,43.73,43.77,43.62,43.65,68500.0,30.4679,30.4958,30.3913,30.4122,68500.0
2010-07-15 15:00:00,43.64,43.71,43.58,43.59,92900.0,30.4052,30.454,30.3634,30.3704,92900.0
2010-07-15 15:10:00,43.59,43.59,43.46,43.52,100200.0,30.3704,30.3704,30.2798,30.3216,100200.0
2010-07-15 15:20:00,43.51,43.63,43.45,43.62,83900.0,30.3146,30.3982,30.2728,30.3913,83900.0
2010-07-15 15:30:00,43.62,43.81,43.62,43.76,172500.0,30.3913,30.5236,30.3913,30.4888,172500.0
2010-07-15 15:40:00,43.76,44.04,43.73,43.91,201600.0,30.4888,30.6839,30.4679,30.5933,201600.0
2010-07-15 15:50:00,43.92,44.05,43.91,43.94,301500.0,30.6003,30.6909,30.5933,30.6142,301500.0
2010-07-16 09:30:00,43.58,43.81,43.49,43.53,339400.0,30.3634,30.5236,30.3007,30.3286,339400.0
2010-07-16 09:40:00,43.52,43.62,43.23,43.42,108500.0,30.3216,30.3913,30.1195,30.2519,108500.0
2010-07-16 09:50:00,43.42,43.48,43.1,43.28,85000.0,30.2519,30.2937,30.029,30.1544,85000.0
2010-07-16 10:00:00,43.27,43.29,42.99,43.1,109700.0,30.1474,30.1613,29.9523,30.029,109700.0
2010-07-16 10:10:00,43.09,43.21,43.07,43.2,82100.0,30.022,30.1056,30.0081,30.0986,82100.0
2010-07-16 10:20:00,43.22,43.28,43.17,43.25,60800.0,30.1126,30.1544,30.0777,30.1335,60800.0
2010-07-16 10:30:00,43.25,43.31,43.15,43.29,69300.0,30.1335,30.1753,30.0638,30.1613,69300.0
2010-07-16 10:40:00,43.28,43.28,43.2,43.26,101700.0,30.1544,30.1544,30.0986,30.1404,101700.0
2010-07-16 10:50:00,43.26,43.32,43.21,43.26,82300.0,30.1404,30.1822,30.1056,30.1404,82300.0
2010-07-16 11:00:00,43.25,43.28,43.14,43.18,54500.0,30.1335,30.1544,30.0568,30.0847,54500.0
2010-07-16 11:10:00,43.18,43.22,43.13,43.13,31100.0,30.0847,30.1126,30.0499,30.0499,31100.0
2010-07-16 11:20:00,43.13,43.15,42.97,43.13,56600.0,30.0499,30.0638,29.9384,30.0499,56600.0
2010-07-16 11:30:00,43.13,43.13,42.92,42.99,74600.0,30.0499,30.0499,29.9036,29.9523,74600.0
2010-07-16 11:40:00,42.99,43.04,42.96,42.98,49200.0,29.9523,29.9872,29.9314,29.9454,49200.0
2010-07-16 11:50:00,42.99,43.03,42.92,42.93,78100.0,29.9523,29.9802,29.9036,29.9105,78100.0
2010-07-16 12:00:00,42.92,42.97,42.89,42.97,64600.0,29.9036,29.9384,29.8827,29.9384,64600.0
2010-07-16 12:10:00,42.97,43.04,42.83,42.87,44300.0,29.9384,29.9872,29.8408,29.8687,44300.0
2010-07-16 12:20:00,42.86,42.99,42.84,42.99,34900.0,29.8617,29.9523,29.8478,29.9523,34900.0
2010-07-16 12:30:00,42.98,42.98,42.86,42.91,49300.0,29.9454,29.9454,29.8617,29.8966,49300.0
2010-07-16 12:40:00,42.92,43.02,42.92,43.01,42600.0,29.9036,29.9732,29.9036,29.9663,42600.0
2010-07-16 12:50:00,43.0,43.03,42.9,42.92,40200.0,29.9593,29.9802,29.8896,29.9036,40200.0
2010-07-16 13:00:00,42.92,42.99,42.88,42.96,35700.0,29.9036,29.9523,29.8757,29.9314,35700.0
2010-07-16 13:10:00,42.95,42.96,42.88,42.93,31500.0,29.9245,29.9314,29.8757,29.9105,31500.0
2010-07-16 13:20:00,42.92,42.93,42.82,42.83,29100.0,29.9036,29.9105,29.8339,29.8408,29100.0
2010-07-16 13:30:00,42.84,42.98,42.82,42.93,43000.0,29.8478,29.9454,29.8339,29.9105,43000.0
2010-07-16 13:40:00,42.93,42.93,42.83,42.9,81000.0,29.9105,29.9105,29.8408,29.8896,81000.0
2010-07-16 13:50:00,42.89,42.89,42.78,42.81,40300.0,29.8827,29.8827,29.806,29.8269,40300.0
2010-07-16 14:00:00,42.81,42.87,42.77,42.87,26500.0,29.8269,29.8687,29.799,29.8687,26500.0
2010-07-16 14:10:00,42.87,42.89,42.79,42.79,57900.0,29.8687,29.8827,29.813,29.813,57900.0
2010-07-16 14:20:00,42.79,42.88,42.77,42.82,31900.0,29.813,29.8757,29.799,29.8339,31900.0
2010-07-16 14:30:00,42.82,42.87,42.75,42.83,41200.0,29.8339,29.8687,29.7851,29.8408,41200.0
2010-07-16 14:40:00,42.82,42.84,42.76,42.79,33700.0,29.8339,29.8478,29.7921,29.813,33700.0
2010-07-16 14:50:00,42.79,42.81,42.72,42.74,46400.0,29.813,29.8269,29.7642,29.7781,46400.0
2010-07-16 15:00:00,42.75,42.81,42.7,42.72,57500.0,29.7851,29.8269,29.7503,29.7642,57500.0
2010-07-16 15:10:00,42.71,42.73,42.65,42.67,81800.0,29.7572,29.7712,29.7154,29.7294,81800.0
2010-07-16 15:20:00,42.67,42.71,42.63,42.7,161600.0,29.7294,29.7572,29.7015,29.7503,161600.0
2010-07-16 15:30:00,42.7,42.86,42.69,42.75,128000.0,29.7503,29.8617,29.7433,29.7851,128000.0
2010-07-16 15:40:00,42.74,42.81,42.6,42.62,155800.0,29.7781,29.8269,29.6806,29.6945,155800.0
2010-07-16 15:50:00,42.63,42.79,42.6,42.71,244900.0,29.7015,29.813,29.6806,29.7572,244900.0
2010-07-19 09:30:00,42.85,43.02,42.83,42.88,65800.0,29.8548,29.9732,29.8408,29.8757,65800.0
2010-07-19 09:40:00,42.88,43.02,42.8,42.95,77900.0,29.8757,29.9732,29.8199,29.9245,77900.0
2010-07-19 09:50:00,42.94,42.98,42.76,42.76,109600.0,29.9175,29.9454,29.7921,29.7921,109600.0
2010-07-19 10:00:00,42.77,42.78,42.62,42.64,109800.0,29.799,29.806,29.6945,29.7085,109800.0
2010-07-19 10:10:00,42.64,42.68,42.57,42.59,65100.0,29.7085,29.7363,29.6597,29.6736,65100.0
2010-07-19 10:20:00,42.6,42.61,42.38,42.38,94100.0,29.6806,29.6876,29.5273,29.5273,94100.0
2010-07-19 10:30:00,42.37,42.44,42.31,42.31,78300.0,29.5204,29.5691,29.4785,29.4785,78300.0
2010-07-19 10:40:00,42.31,42.47,42.28,42.46,83100.0,29.4785,29.59,29.4576,29.5831,83100.0
2010-07-19 10:50:00,42.45,42.54,42.38,42.53,122700.0,29.5761,29.6388,29.5273,29.6318,122700.0
2010-07-19 11:00:00,42.54,42.67,42.49,42.61,55500.0,29.6388,29.7294,29.604,29.6876,55500.0
2010-07-19 11:10:00,42.62,42.71,42.54,42.7,75200.0,29.6945,29.7572,29.6388,29.7503,75200.0
2010-07-19 11:20:00,42.69,42.69,42.58,42.59,86400.0,29.7433,29.7433,29.6667,29.6736,86400.0
2010-07-19 11:30:00,42.59,42.6,42.48,42.51,58200.0,29.6736,29.6806,29.597,29.6179,58200.0
2010-07-19 11:40:00,42.5,42.65,42.5,42.63,50700.0,29.6109,29.7154,29.6109,29.7015,50700.0
2010-07-19 11:50:00,42.64,42.71,42.63,42.69,53100.0,29.7085,29.7572,29.7015,29.7433,53100.0
2010-07-19 12:00:00,42.7,42.72,42.63,42.69,63200.0,29.7503,29.7642,29.7015,29.7433,63200.0
2010-07-19 12:10:00,42.69,42.75,42.63,42.74,24700.0,29.7433,29.7851,29.7015,29.7781,24700.0
2010-07-19 12:20:00,42.74,42.82,42.71,42.82,49700.0,29.7781,29.8339,29.7572,29.8339,49700.0
2010-07-19 12:30:00,42.81,42.86,42.74,42.85,43600.0,29.8269,29.8617,29.7781,29.8548,43600.0
2010-07-19 12:40:00,42.84,42.89,42.8,42.88,50200.0,29.8478,29.8827,29.8199,29.8757,50200.0
2010-07-19 12:50:00,42.89,42.94,42.79,42.88,134100.0,29.8827,29.9175,29.813,29.8757,134100.0
2010-07-19 13:00:00,42.87,42.92,42.84,42.89,64900.0,29.8687,29.9036,29.8478,29.8827,64900.0
2010-07-19 13:10:00,42.88,42.89,42.78,42.8,36000.0,29.8757,29.8827,29.806,29.8199,36000.0
2010-07-19 13:20:00,42.8,42.86,42.78,42.81,42700.0,29.8199,29.8617,29.806,29.8269,42700.0
2010-07-19 13:30:00,42.81,42.88,42.79,42.8,93200.0,29.8269,29.8757,29.813,29.8199,93200.0
2010-07-19 13:40:00,42.81,42.84,42.76,42.84,87500.0,29.8269,29.8478,29.7921,29.8478,87500.0
2010-07-19 13:50:00,42.84,42.9,42.81,42.88,129200.0,29.8478,29.8896,29.8269,29.8757,129200.0
2010-07-19 14:00:00,42.88,42.91,42.81,42.85,78400.0,29.8757,29.8966,29.8269,29.8548,78400.0
2010-07-19 14:10:00,42.85,42.96,42.84,42.96,56500.0,29.8548,29.9314,29.8478,29.9314,56500.0
2010-07-19 14:20:00,42.95,42.95,42.85,42.87,58400.0,29.9245,29.9245,29.8548,29.8687,58400.0
2010-07-19 14:30:00,42.87,42.94,42.84,42.88,80600.0,29.8687,29.9175,29.8478,29.8757,80600.0
2010-07-19 14:40:00,42.89,42.99,42.89,42.97,133400.0,29.8827,29.9523,29.8827,29.9384,133400.0
2010-07-19 14:50:00,42.97,43.03,42.93,42.94,78100.0,29.9384,29.9802,29.9105,29.9175,78100.0
2010-07-19 15:00:00,42.93,43.08,42.91,43.05,72700.0,29.9105,30.015,29.8966,29.9941,72700.0
2010-07-19 15:10:00,43.05,43.08,42.95,42.98,148600.0,29.9941,30.015,29.9245,29.9454,148600.0
2010-07-19 15:20:00,42.97,42.99,42.76,42.8,114800.0,29.9384,29.9523,29.7921,29.8199,114800.0
2010-07-19 15:30:00,42.79,42.85,42.76,42.82,172400.0,29.813,29.8548,29.7921,29.8339,172400.0
2010-07-19 15:40:00,42.82,42.87,42.72,42.86,323900.0,29.8339,29.8687,29.7642,29.8617,323900.0
2010-07-19 15:50:00,42.86,42.98,42.84,42.87,214300.0,29.8617,29.9454,29.8478,29.8687,214300.0
2010-07-20 09:30:00,42.21,42.45,41.38,41.4,411800.0,29.4089,29.5761,28.8306,28.8445,411800.0
2010-07-20 09:40:00,41.4,42.05,41.39,42.05,345700.0,28.8445,29.2974,28.8376,29.2974,345700.0
2010-07-20 09:50:00,42.05,42.55,42.03,42.44,498600.0,29.2974,29.6458,29.2835,29.5691,498600.0
2010-07-20 10:00:00,42.44,42.44,42.24,42.33,577100.0,29.5691,29.5691,29.4298,29.4925,577100.0
2010-07-20 10:10:00,42.33,42.33,42.09,42.27,203400.0,29.4925,29.4925,29.3253,29.4507,203400.0
2010-07-20 10:20:00,42.26,42.65,42.24,42.5,307100.0,29.4437,29.7154,29.4298,29.6109,307100.0
2010-07-20 10:30:00,42.5,42.56,42.37,42.46,91400.0,29.6109,29.6527,29.5204,29.5831,91400.0
2010-07-20 10:40:00,42.46,42.58,42.43,42.44,113500.0,29.5831,29.6667,29.5622,29.5691,113500.0
2010-07-20 10:50:00,42.43,42.47,42.25,42.39,176300.0,29.5622,29.59,29.4367,29.5343,176300.0
2010-07-20 11:00:00,42.4,42.6,42.36,42.58,88700.0,29.5413,29.6806,29.5134,29.6667,88700.0
2010-07-20 11:10:00,42.57,42.62,42.49,42.59,58600.0,29.6597,29.6945,29.604,29.6736,58600.0
2010-07-20 11:20:00,42.59,42.75,42.58,42.66,78600.0,29.6736,29.7851,29.6667,29.7224,78600.0
2010-07-20 11:30:00,42.65,42.67,42.49,42.49,80400.0,29.7154,29.7294,29.604,29.604,80400.0
2010-07-20 11:40:00,42.49,42.55,42.46,42.48,65500.0,29.604,29.6458,29.5831,29.597,65500.0
2010-07-20 11:50:00,42.47,42.49,42.42,42.42,63100.0,29.59,29.604,29.5552,29.5552,63100.0
2010-07-20 12:00:00,42.42,42.43,42.3,42.31,53300.0,29.5552,29.5622,29.4716,29.4785,53300.0
2010-07-20 12:10:00,42.33,42.33,42.16,42.23,78700.0,29.4925,29.4925,29.374,29.4228,78700.0
2010-07-20 12:20:00,42.22,42.37,42.22,42.33,48700.0,29.4158,29.5204,29.4158,29.4925,48700.0
2010-07-20 12:30:00,42.33,42.4,42.3,42.32,33300.0,29.4925,29.5413,29.4716,29.4855,33300.0
2010-07-20 12:40:00,42.3,42.5,42.3,42.47,81900.0,29.4716,29.6109,29.4716,29.59,81900.0
2010-07-20 12:50:00,42.49,42.56,42.46,42.55,78100.0,29.604,29.6527,29.5831,29.6458,78100.0
2010-07-20 13:00:00,42.55,42.65,42.54,42.59,44700.0,29.6458,29.7154,29.6388,29.6736,44700.0
2010-07-20 13:10:00,42.59,42.6,42.41,42.49,51200.0,29.6736,29.6806,29.5482,29.604,51200.0
2010-07-20 13:20:00,42.5,42.53,42.4,42.45,68900.0,29.6109,29.6318,29.5413,29.5761,68900.0
2010-07-20 13:30:00,42.45,42.65,42.37,42.64,167300.0,29.5761,29.7154,29.5204,29.7085,167300.0
2010-07-20 13:40:00,42.63,42.75,42.62,42.7,55700.0,29.7015,29.7851,29.6945,29.7503,55700.0
2010-07-20 13:50:00,42.7,42.79,42.68,42.78,115600.0,29.7503,29.813,29.7363,29.806,115600.0
2010-07-20 14:00:00,42.78,42.85,42.61,42.61,205100.0,29.806,29.8548,29.6876,29.6876,205100.0
2010-07-20 14:10:00,42.62,42.75,42.61,42.71,137900.0,29.6945,29.7851,29.6876,29.7572,137900.0
2010-07-20 14:20:00,42.71,42.71,42.59,42.65,132500.0,29.7572,29.7572,29.6736,29.7154,132500.0
2010-07-20 14:30:00,42.66,42.7,42.6,42.63,128700.0,29.7224,29.7503,29.6806,29.7015,128700.0
2010-07-20 14:40:00,42.63,42.69,42.56,42.65,164300.0,29.7015,29.7433,29.6527,29.7154,164300.0
2010-07-20 14:50:00,42.65,42.68,42.6,42.64,131100.0,29.7154,29.7363,29.6806,29.7085,131100.0
2010-07-20 15:00:00,42.65,42.77,42.65,42.74,225100.0,29.7154,29.799,29.7154,29.7781,225100.0
2010-07-20 15:10:00,42.74,42.75,42.61,42.66,283600.0,29.7781,29.7851,29.6876,29.7224,283600.0
2010-07-20 15:20:00,42.66,42.66,42.53,42.59,353600.0,29.7224,29.7224,29.6318,29.6736,353600.0
2010-07-20 15:30:00,42.59,42.67,42.58,42.64,388500.0,29.6736,29.7294,29.6667,29.7085,388500.0
2010-07-20 15:40:00,42.64,42.88,42.63,42.86,352000.0,29.7085,29.8757,29.7015,29.8617,352000.0
2010-07-20 15:50:00,42.86,42.87,42.63,42.68,561900.0,29.8617,29.8687,29.7015,29.7363,561900.0
2010-07-21 09:30:00,43.09,43.37,42.9,42.91,132200.0,30.022,30.2171,29.8896,29.8966,132200.0
2010-07-21 09:40:00,42.92,42.94,42.54,42.59,168600.0,29.9036,29.9175,29.6388,29.6736,168600.0
2010-07-21 09:50:00,42.59,42.59,42.41,42.5,235100.0,29.6736,29.6736,29.5482,29.6109,235100.0
2010-07-21 10:00:00,42.49,42.51,42.38,42.47,225800.0,29.604,29.6179,29.5273,29.59,225800.0
2010-07-21 10:10:00,42.47,42.64,42.47,42.6,166200.0,29.59,29.7085,29.59,29.6806,166200.0
2010-07-21 10:20:00,42.61,42.74,42.52,42.73,104200.0,29.6876,29.7781,29.6249,29.7712,104200.0
2010-07-21 10:30:00,42.74,42.79,42.66,42.74,95900.0,29.7781,29.813,29.7224,29.7781,95900.0
2010-07-21 10:40:00,42.73,42.85,42.7,42.85,94200.0,29.7712,29.8548,29.7503,29.8548,94200.0
2010-07-21 10:50:00,42.85,42.94,42.78,42.81,74600.0,29.8548,29.9175,29.806,29.8269,74600.0
2010-07-21 11:00:00,42.81,42.81,42.43,42.45,135800.0,29.8269,29.8269,29.5622,29.5761,135800.0
2010-07-21 11:10:00,42.45,42.5,42.4,42.49,52300.0,29.5761,29.6109,29.5413,29.604,52300.0
2010-07-21 11:20:00,42.49,42.52,42.43,42.44,54200.0,29.604,29.6249,29.5622,29.5691,54200.0
2010-07-21 11:30:00,42.44,42.51,42.39,42.5,50000.0,29.5691,29.6179,29.5343,29.6109,50000.0
2010-07-21 11:40:00,42.5,42.54,42.48,42.52,89000.0,29.6109,29.6388,29.597,29.6249,89000.0
2010-07-21 11:50:00,42.51,42.58,42.47,42.58,89600.0,29.6179,29.6667,29.59,29.6667,89600.0
2010-07-21 12:00:00,42.57,42.65,42.56,42.63,85200.0,29.6597,29.7154,29.6527,29.7015,85200.0
2010-07-21 12:10:00,42.64,42.8,42.64,42.75,47800.0,29.7085,29.8199,29.7085,29.7851,47800.0
2010-07-21 12:20:00,42.75,42.87,42.74,42.86,50700.0,29.7851,29.8687,29.7781,29.8617,50700.0
2010-07-21 12:30:00,42.87,42.94,42.85,42.89,28900.0,29.8687,29.9175,29.8548,29.8827,28900.0
2010-07-21 12:40:00,42.9,42.91,42.84,42.9,26400.0,29.8896,29.8966,29.8478,29.8896,26400.0
2010-07-21 12:50:00,42.9,42.91,42.84,42.86,38100.0,29.8896,29.8966,29.8478,29.8617,38100.0
2010-07-21 13:00:00,42.86,42.88,42.82,42.82,51600.0,29.8617,29.8757,29.8339,29.8339,51600.0
2010-07-21 13:10:00,42.82,42.82,42.71,42.72,93400.0,29.8339,29.8339,29.7572,29.7642,93400.0
2010-07-21 13:20:00,42.72,42.79,42.7,42.78,84400.0,29.7642,29.813,29.7503,29.806,84400.0
2010-07-21 13:30:00,42.79,42.8,42.71,42.73,131900.0,29.813,29.8199,29.7572,29.7712,131900.0
2010-07-21 13:40:00,42.72,42.75,42.67,42.74,71400.0,29.7642,29.7851,29.7294,29.7781,71400.0
2010-07-21 13:50:00,42.73,42.75,42.67,42.67,104700.0,29.7712,29.7851,29.7294,29.7294,104700.0
2010-07-21 14:00:00,42.68,42.71,42.53,42.54,196000.0,29.7363,29.7572,29.6318,29.6388,196000.0
2010-07-21 14:10:00,42.53,42.53,42.22,42.38,166500.0,29.6318,29.6318,29.4158,29.5273,166500.0
2010-07-21 14:20:00,42.38,42.44,42.28,42.34,91600.0,29.5273,29.5691,29.4576,29.4995,91600.0
2010-07-21 14:30:00,42.34,42.35,42.11,42.26,197800.0,29.4995,29.5064,29.3392,29.4437,197800.0
2010-07-21 14:40:00,42.26,42.28,42.17,42.21,120100.0,29.4437,29.4576,29.381,29.4089,120100.0
2010-07-21 14:50:00,42.22,42.24,41.97,42.01,187600.0,29.4158,29.4298,29.2417,29.2695,187600.0
2010-07-21 15:00:00,42.01,42.14,41.96,42.08,171700.0,29.2695,29.3601,29.2347,29.3183,171700.0
2010-07-21 15:10:00,42.08,42.13,42.01,42.01,270700.0,29.3183,29.3531,29.2695,29.2695,270700.0
2010-07-21 15:20:00,42.01,42.05,41.97,41.99,412400.0,29.2695,29.2974,29.2417,29.2556,412400.0
2010-07-21 15:30:00,41.99,42.04,41.97,42.0,483900.0,29.2556,29.2904,29.2417,29.2626,483900.0
2010-07-21 15:40:00,42.0,42.07,41.94,42.05,352200.0,29.2626,29.3113,29.2208,29.2974,352200.0
2010-07-21 15:50:00,42.06,42.11,41.99,42.04,540200.0,29.3044,29.3392,29.2556,29.2904,540200.0
2010-07-22 09:30:00,42.94,42.94,42.4,42.83,125300.0,29.9175,29.9175,29.5413,29.8408,125300.0
2010-07-22 09:40:00,42.82,42.91,42.56,42.57,204100.0,29.8339,29.8966,29.6527,29.6597,204100.0
2010-07-22 09:50:00,42.57,42.59,42.39,42.54,246700.0,29.6597,29.6736,29.5343,29.6388,246700.0
2010-07-22 10:00:00,42.54,42.55,42.42,42.42,337700.0,29.6388,29.6458,29.5552,29.5552,337700.0
2010-07-22 10:10:00,42.42,42.49,42.36,42.37,329900.0,29.5552,29.604,29.5134,29.5204,329900.0
2010-07-22 10:20:00,42.37,42.38,42.11,42.12,339200.0,29.5204,29.5273,29.3392,29.3462,339200.0
2010-07-22 10:30:00,42.12,42.15,42.04,42.06,248000.0,29.3462,29.3671,29.2904,29.3044,248000.0
2010-07-22 10:40:00,42.06,42.17,42.04,42.16,447500.0,29.3044,29.381,29.2904,29.374,447500.0
2010-07-22 10:50:00,42.16,42.3,42.15,42.19,186500.0,29.374,29.4716,29.3671,29.3949,186500.0
2010-07-22 11:00:00,42.18,42.24,42.17,42.2,160300.0,29.388,29.4298,29.381,29.4019,160300.0
2010-07-22 11:10:00,42.21,42.25,42.17,42.25,134900.0,29.4089,29.4367,29.381,29.4367,134900.0
2010-07-22 11:20:00,42.25,42.3,42.19,42.29,105300.0,29.4367,29.4716,29.3949,29.4646,105300.0
2010-07-22 11:30:00,42.29,42.29,42.11,42.12,239800.0,29.4646,29.4646,29.3392,29.3462,239800.0
2010-07-22 11:40:00,42.11,42.14,42.01,42.03,204800.0,29.3392,29.3601,29.2695,29.2835,204800.0
2010-07-22 11:50:00,42.03,42.04,41.83,41.86,195700.0,29.2835,29.2904,29.1441,29.165,195700.0
2010-07-22 12:00:00,41.87,41.87,41.73,41.77,219000.0,29.172,29.172,29.0744,29.1023,219000.0
2010-07-22 12:10:00,41.77,41.82,41.77,41.78,183300.0,29.1023,29.1372,29.1023,29.1093,183300.0
2010-07-22 12:20:00,41.77,41.79,41.74,41.76,141800.0,29.1023,29.1163,29.0814,29.0953,141800.0
2010-07-22 12:30:00,41.76,41.78,41.66,41.66,148100.0,29.0953,29.1093,29.0257,29.0257,148100.0
2010-07-22 12:40:00,41.67,41.77,41.67,41.77,164500.0,29.0326,29.1023,29.0326,29.1023,164500.0
2010-07-22 12:50:00,41.77,41.95,41.75,41.95,268200.0,29.1023,29.2277,29.0884,29.2277,268200.0
2010-07-22 13:00:00,41.94,42.12,41.94,42.11,500300.0,29.2208,29.3462,29.2208,29.3392,500300.0
2010-07-22 13:10:00,42.12,42.37,42.11,42.37,156000.0,29.3462,29.5204,29.3392,29.5204,156000.0
2010-07-22 13:20:00,42.38,42.38,42.2,42.23,213300.0,29.5273,29.5273,29.4019,29.4228,213300.0
2010-07-22 13:30:00,42.23,42.38,42.23,42.35,153100.0,29.4228,29.5273,29.4228,29.5064,153100.0
2010-07-22 13:40:00,42.35,42.36,42.29,42.36,145900.0,29.5064,29.5134,29.4646,29.5134,145900.0
2010-07-22 13:50:00,42.36,42.36,42.28,42.3,92700.0,29.5134,29.5134,29.4576,29.4716,92700.0
2010-07-22 14:00:00,42.29,42.33,42.19,42.21,204000.0,29.4646,29.4925,29.3949,29.4089,204000.0
2010-07-22 14:10:00,42.21,42.22,42.16,42.17,167400.0,29.4089,29.4158,29.374,29.381,167400.0
2010-07-22 14:20:00,42.17,42.2,42.14,42.2,123300.0,29.381,29.4019,29.3601,29.4019,123300.0
2010-07-22 14:30:00,42.19,42.23,42.15,42.16,164300.0,29.3949,29.4228,29.3671,29.374,164300.0
2010-07-22 14:40:00,42.16,42.17,42.04,42.05,255900.0,29.374,29.381,29.2904,29.2974,255900.0
2010-07-22 14:50:00,42.05,42.06,41.99,41.99,206100.0,29.2974,29.3044,29.2556,29.2556,206100.0
2010-07-22 15:00:00,42.0,42.03,41.94,41.94,281500.0,29.2626,29.2835,29.2208,29.2208,281500.0
2010-07-22 15:10:00,41.95,42.1,41.92,42.09,249300.0,29.2277,29.3322,29.2068,29.3253,249300.0
2010-07-22 15:20:00,42.1,42.18,42.06,42.13,265600.0,29.3322,29.388,29.3044,29.3531,265600.0
2010-07-22 15:30:00,42.12,42.15,41.94,42.01,423700.0,29.3462,29.3671,29.2208,29.2695,423700.0
2010-07-22 15:40:00,42.01,42.14,41.97,42.12,406000.0,29.2695,29.3601,29.2417,29.3462,406000.0
2010-07-22 15:50:00,42.12,42.24,42.07,42.16,424200.0,29.3462,29.4298,29.3113,29.374,424200.0
2010-07-23 09:30:00,42.3,42.52,42.12,42.5,149600.0,29.4716,29.6249,29.3462,29.6109,149600.0
2010-07-23 09:40:00,42.49,42.7,42.49,42.64,124700.0,29.604,29.7503,29.604,29.7085,124700.0
2010-07-23 09:50:00,42.66,42.69,42.48,42.51,123400.0,29.7224,29.7433,29.597,29.6179,123400.0
2010-07-23 10:00:00,42.53,42.65,42.44,42.65,112700.0,29.6318,29.7154,29.5691,29.7154,112700.0
2010-07-23 10:10:00,42.66,42.75,42.54,42.71,125500.0,29.7224,29.7851,29.6388,29.7572,125500.0
2010-07-23 10:20:00,42.7,42.92,42.63,42.91,108900.0,29.7503,29.9036,29.7015,29.8966,108900.0
2010-07-23 10:30:00,42.91,43.01,42.88,42.91,114900.0,29.8966,29.9663,29.8757,29.8966,114900.0
2010-07-23 10:40:00,42.91,42.99,42.88,42.95,68200.0,29.8966,29.9523,29.8757,29.9245,68200.0
2010-07-23 10:50:00,42.95,42.96,42.81,42.81,48800.0,29.9245,29.9314,29.8269,29.8269,48800.0
2010-07-23 11:00:00,42.82,42.93,42.8,42.89,42800.0,29.8339,29.9105,29.8199,29.8827,42800.0
2010-07-23 11:10:00,42.88,42.92,42.8,42.81,40500.0,29.8757,29.9036,29.8199,29.8269,40500.0
2010-07-23 11:20:00,42.81,42.87,42.77,42.85,54700.0,29.8269,29.8687,29.799,29.8548,54700.0
2010-07-23 11:30:00,42.85,42.89,42.8,42.88,55200.0,29.8548,29.8827,29.8199,29.8757,55200.0
2010-07-23 11:40:00,42.89,42.92,42.79,42.92,146300.0,29.8827,29.9036,29.813,29.9036,146300.0
2010-07-23 11:50:00,42.93,43.02,42.9,42.98,78000.0,29.9105,29.9732,29.8896,29.9454,78000.0
2010-07-23 12:00:00,42.98,43.09,42.88,43.0,169600.0,29.9454,30.022,29.8757,29.9593,169600.0
2010-07-23 12:10:00,43.0,43.07,42.88,43.05,135800.0,29.9593,30.0081,29.8757,29.9941,135800.0
2010-07-23 12:20:00,43.06,43.21,42.96,43.16,142800.0,30.0011,30.1056,29.9314,30.0708,142800.0
2010-07-23 12:30:00,43.16,43.18,42.98,43.03,100200.0,30.0708,30.0847,29.9454,29.9802,100200.0
2010-07-23 12:40:00,43.03,43.03,42.84,42.89,78400.0,29.9802,29.9802,29.8478,29.8827,78400.0
2010-07-23 12:50:00,42.89,43.01,42.87,43.01,79800.0,29.8827,29.9663,29.8687,29.9663,79800.0
2010-07-23 13:00:00,43.03,43.03,42.9,43.0,126700.0,29.9802,29.9802,29.8896,29.9593,126700.0
2010-07-23 13:10:00,43.0,43.15,42.97,43.09,197300.0,29.9593,30.0638,29.9384,30.022,197300.0
2010-07-23 13:20:00,43.08,43.17,43.03,43.16,387300.0,30.015,30.0777,29.9802,30.0708,387300.0
2010-07-23 13:30:00,43.16,43.23,43.09,43.09,132700.0,30.0708,30.1195,30.022,30.022,132700.0
2010-07-23 13:40:00,43.1,43.14,43.0,43.13,199800.0,30.029,30.0568,29.9593,30.0499,199800.0
2010-07-23 13:50:00,43.12,43.28,43.12,43.26,189000.0,30.0429,30.1544,30.0429,30.1404,189000.0
2010-07-23 14:00:00,43.26,43.32,43.22,43.27,192000.0,30.1404,30.1822,30.1126,30.1474,192000.0
2010-07-23 14:10:00,43.27,43.28,43.17,43.2,92400.0,30.1474,30.1544,30.0777,30.0986,92400.0
2010-07-23 14:20:00,43.21,43.26,43.16,43.26,221400.0,30.1056,30.1404,30.0708,30.1404,221400.0
2010-07-23 14:30:00,43.25,43.25,43.17,43.24,292400.0,30.1335,30.1335,30.0777,30.1265,292400.0
2010-07-23 14:40:00,43.23,43.28,43.19,43.24,101900.0,30.1195,30.1544,30.0917,30.1265,101900.0
2010-07-23 14:50:00,43.24,43.31,43.2,43.22,224400.0,30.1265,30.1753,30.0986,30.1126,224400.0
2010-07-23 15:00:00,43.22,43.29,43.18,43.28,500500.0,30.1126,30.1613,30.0847,30.1544,500500.0
2010-07-23 15:10:00,43.29,43.32,43.24,43.26,180600.0,30.1613,30.1822,30.1265,30.1404,180600.0
2010-07-23 15:20:00,43.28,43.32,43.23,43.29,175200.0,30.1544,30.1822,30.1195,30.1613,175200.0
2010-07-23 15:30:00,43.3,43.36,43.2,43.23,231100.0,30.1683,30.2101,30.0986,30.1195,231100.0
2010-07-23 15:40:00,43.24,43.32,43.16,43.29,242900.0,30.1265,30.1822,30.0708,30.1613,242900.0
2010-07-23 15:50:00,43.3,43.35,43.28,43.34,278000.0,30.1683,30.2031,30.1544,30.1962,278000.0
2010-07-26 09:30:00,43.51,43.58,43.26,43.29,84800.0,30.3146,30.3634,30.1404,30.1613,84800.0
2010-07-26 09:40:00,43.28,43.36,43.06,43.18,99100.0,30.1544,30.2101,30.0011,30.0847,99100.0
2010-07-26 09:50:00,43.2,43.2,42.96,43.11,277000.0,30.0986,30.0986,29.9314,30.0359,277000.0
2010-07-26 10:00:00,43.14,43.33,43.11,43.28,288200.0,30.0568,30.1892,30.0359,30.1544,288200.0
2010-07-26 10:10:00,43.29,43.31,43.21,43.27,169400.0,30.1613,30.1753,30.1056,30.1474,169400.0
2010-07-26 10:20:00,43.26,43.3,43.2,43.27,151700.0,30.1404,30.1683,30.0986,30.1474,151700.0
2010-07-26 10:30:00,43.28,43.33,43.15,43.33,154000.0,30.1544,30.1892,30.0638,30.1892,154000.0
2010-07-26 10:40:00,43.33,43.35,43.13,43.21,168300.0,30.1892,30.2031,30.0499,30.1056,168300.0
2010-07-26 10:50:00,43.22,43.22,43.09,43.16,57500.0,30.1126,30.1126,30.022,30.0708,57500.0
2010-07-26 11:00:00,43.16,43.25,43.16,43.24,47600.0,30.0708,30.1335,30.0708,30.1265,47600.0
2010-07-26 11:10:00,43.24,43.55,43.24,43.54,153900.0,30.1265,30.3425,30.1265,30.3355,153900.0
2010-07-26 11:20:00,43.55,43.64,43.55,43.59,79900.0,30.3425,30.4052,30.3425,30.3704,79900.0
2010-07-26 11:30:00,43.59,43.63,43.55,43.62,68900.0,30.3704,30.3982,30.3425,30.3913,68900.0
2010-07-26 11:40:00,43.61,43.63,43.55,43.59,89400.0,30.3843,30.3982,30.3425,30.3704,89400.0
2010-07-26 11:50:00,43.58,43.59,43.52,43.53,51500.0,30.3634,30.3704,30.3216,30.3286,51500.0
2010-07-26 12:00:00,43.53,43.56,43.48,43.5,107300.0,30.3286,30.3495,30.2937,30.3077,107300.0
2010-07-26 12:10:00,43.5,43.51,43.41,43.43,74400.0,30.3077,30.3146,30.2449,30.2589,74400.0
2010-07-26 12:20:00,43.44,43.51,43.44,43.49,32200.0,30.2659,30.3146,30.2659,30.3007,32200.0
2010-07-26 12:30:00,43.49,43.5,43.41,43.48,63300.0,30.3007,30.3077,30.2449,30.2937,63300.0
2010-07-26 12:40:00,43.48,43.51,43.44,43.48,84200.0,30.2937,30.3146,30.2659,30.2937,84200.0
2010-07-26 12:50:00,43.47,43.49,43.44,43.49,45900.0,30.2868,30.3007,30.2659,30.3007,45900.0
2010-07-26 13:00:00,43.49,43.51,43.4,43.41,33400.0,30.3007,30.3146,30.238,30.2449,33400.0
2010-07-26 13:10:00,43.41,43.48,43.41,43.44,58300.0,30.2449,30.2937,30.2449,30.2659,58300.0
2010-07-26 13:20:00,43.44,43.47,43.36,43.41,48400.0,30.2659,30.2868,30.2101,30.2449,48400.0
2010-07-26 13:30:00,43.42,43.42,43.33,43.34,63200.0,30.2519,30.2519,30.1892,30.1962,63200.0
2010-07-26 13:40:00,43.34,43.36,43.31,43.33,79000.0,30.1962,30.2101,30.1753,30.1892,79000.0
2010-07-26 13:50:00,43.34,43.37,43.3,43.34,31900.0,30.1962,30.2171,30.1683,30.1962,31900.0
2010-07-26 14:00:00,43.33,43.37,43.33,43.35,47100.0,30.1892,30.2171,30.1892,30.2031,47100.0
2010-07-26 14:10:00,43.34,43.38,43.34,43.37,42100.0,30.1962,30.224,30.1962,30.2171,42100.0
2010-07-26 14:20:00,43.38,43.38,43.31,43.33,39200.0,30.224,30.224,30.1753,30.1892,39200.0
2010-07-26 14:30:00,43.32,43.35,43.29,43.29,80100.0,30.1822,30.2031,30.1613,30.1613,80100.0
2010-07-26 14:40:00,43.3,43.32,43.26,43.28,96100.0,30.1683,30.1822,30.1404,30.1544,96100.0
2010-07-26 14:50:00,43.27,43.28,43.24,43.28,124400.0,30.1474,30.1544,30.1265,30.1544,124400.0
2010-07-26 15:00:00,43.3,43.38,43.27,43.37,94500.0,30.1683,30.224,30.1474,30.2171,94500.0
2010-07-26 15:10:00,43.37,43.45,43.37,43.42,98300.0,30.2171,30.2728,30.2171,30.2519,98300.0
2010-07-26 15:20:00,43.43,43.5,43.41,43.47,124100.0,30.2589,30.3077,30.2449,30.2868,124100.0
2010-07-26 15:30:00,43.48,43.49,43.35,43.36,175300.0,30.2937,30.3007,30.2031,30.2101,175300.0
2010-07-26 15:40:00,43.37,43.45,43.36,43.45,188400.0,30.2171,30.2728,30.2101,30.2728,188400.0
2010-07-26 15:50:00,43.45,43.55,43.41,43.54,327000.0,30.2728,30.3425,30.2449,30.3355,327000.0
2010-07-27 09:30:00,43.85,43.9,43.64,43.87,264100.0,30.5515,30.5863,30.4052,30.5654,264100.0
2010-07-27 09:40:00,43.88,43.91,43.53,43.55,176100.0,30.5724,30.5933,30.3286,30.3425,176100.0
2010-07-27 09:50:00,43.54,43.82,43.4,43.72,229300.0,30.3355,30.5306,30.238,30.4609,229300.0
2010-07-27 10:00:00,43.71,44.06,43.69,43.94,401000.0,30.454,30.6978,30.44,30.6142,401000.0
2010-07-27 10:10:00,43.95,43.99,43.74,43.84,164100.0,30.6212,30.6491,30.4749,30.5445,164100.0
2010-07-27 10:20:00,43.84,43.94,43.81,43.92,89000.0,30.5445,30.6142,30.5236,30.6003,89000.0
2010-07-27 10:30:00,43.92,44.03,43.89,43.9,97600.0,30.6003,30.6769,30.5794,30.5863,97600.0
2010-07-27 10:40:00,43.9,43.95,43.81,43.85,80500.0,30.5863,30.6212,30.5236,30.5515,80500.0
2010-07-27 10:50:00,43.85,43.86,43.67,43.69,132100.0,30.5515,30.5585,30.4261,30.44,132100.0
2010-07-27 11:00:00,43.69,43.72,43.52,43.52,146900.0,30.44,30.4609,30.3216,30.3216,146900.0
2010-07-27 11:10:00,43.52,43.52,43.43,43.43,107400.0,30.3216,30.3216,30.2589,30.2589,107400.0
2010-07-27 11:20:00,43.42,43.48,43.4,43.45,88400.0,30.2519,30.2937,30.238,30.2728,88400.0
2010-07-27 11:30:00,43.46,43.58,43.46,43.56,129800.0,30.2798,30.3634,30.2798,30.3495,129800.0
2010-07-27 11:40:00,43.56,43.56,43.49,43.5,39900.0,30.3495,30.3495,30.3007,30.3077,39900.0
2010-07-27 11:50:00,43.5,43.58,43.47,43.51,44000.0,30.3077,30.3634,30.2868,30.3146,44000.0
2010-07-27 12:00:00,43.51,43.54,43.49,43.54,27300.0,30.3146,30.3355,30.3007,30.3355,27300.0
2010-07-27 12:10:00,43.55,43.77,43.54,43.74,135900.0,30.3425,30.4958,30.3355,30.4749,135900.0
2010-07-27 12:20:00,43.74,43.75,43.67,43.69,47600.0,30.4749,30.4818,30.4261,30.44,47600.0
2010-07-27 12:30:00,43.68,43.68,43.6,43.62,43100.0,30.4331,30.4331,30.3773,30.3913,43100.0
2010-07-27 12:40:00,43.64,43.64,43.54,43.54,29000.0,30.4052,30.4052,30.3355,30.3355,29000.0
2010-07-27 12:50:00,43.54,43.6,43.49,43.57,113900.0,30.3355,30.3773,30.3007,30.3564,113900.0
2010-07-27 13:00:00,43.56,43.64,43.55,43.6,52400.0,30.3495,30.4052,30.3425,30.3773,52400.0
2010-07-27 13:10:00,43.61,43.62,43.55,43.57,54400.0,30.3843,30.3913,30.3425,30.3564,54400.0
2010-07-27 13:20:00,43.58,43.59,43.48,43.51,65600.0,30.3634,30.3704,30.2937,30.3146,65600.0
2010-07-27 13:30:00,43.5,43.54,43.47,43.52,73300.0,30.3077,30.3355,30.2868,30.3216,73300.0
2010-07-27 13:40:00,43.54,43.67,43.5,43.65,90000.0,30.3355,30.4261,30.3077,30.4122,90000.0
2010-07-27 13:50:00,43.65,43.69,43.62,43.63,52700.0,30.4122,30.44,30.3913,30.3982,52700.0
2010-07-27 14:00:00,43.64,43.68,43.58,43.67,72300.0,30.4052,30.4331,30.3634,30.4261,72300.0
2010-07-27 14:10:00,43.67,43.74,43.58,43.73,87700.0,30.4261,30.4749,30.3634,30.4679,87700.0
2010-07-27 14:20:00,43.73,43.73,43.6,43.64,126200.0,30.4679,30.4679,30.3773,30.4052,126200.0
2010-07-27 14:30:00,43.64,43.67,43.6,43.64,51000.0,30.4052,30.4261,30.3773,30.4052,51000.0
2010-07-27 14:40:00,43.64,43.64,43.56,43.59,113400.0,30.4052,30.4052,30.3495,30.3704,113400.0
2010-07-27 14:50:00,43.59,43.6,43.47,43.52,102600.0,30.3704,30.3773,30.2868,30.3216,102600.0
2010-07-27 15:00:00,43.52,43.65,43.52,43.62,82100.0,30.3216,30.4122,30.3216,30.3913,82100.0
2010-07-27 15:10:00,43.62,43.63,43.51,43.57,129000.0,30.3913,30.3982,30.3146,30.3564,129000.0
2010-07-27 15:20:00,43.56,43.7,43.56,43.68,135900.0,30.3495,30.447,30.3495,30.4331,135900.0
2010-07-27 15:30:00,43.69,43.69,43.55,43.56,130800.0,30.44,30.44,30.3425,30.3495,130800.0
2010-07-27 15:40:00,43.55,43.62,43.52,43.54,231700.0,30.3425,30.3913,30.3216,30.3355,231700.0
2010-07-27 15:50:00,43.54,43.59,43.49,43.57,312400.0,30.3355,30.3704,30.3007,30.3564,312400.0
2010-07-28 09:30:00,43.56,43.76,43.51,43.66,52800.0,30.3495,30.4888,30.3146,30.4191,52800.0
2010-07-28 09:40:00,43.63,43.64,43.5,43.5,42900.0,30.3982,30.4052,30.3077,30.3077,42900.0
2010-07-28 09:50:00,43.51,43.64,43.49,43.64,37600.0,30.3146,30.4052,30.3007,30.4052,37600.0
2010-07-28 10:00:00,43.62,43.73,43.5,43.5,67200.0,30.3913,30.4679,30.3077,30.3077,67200.0
2010-07-28 10:10:00,43.49,43.54,43.31,43.31,396300.0,30.3007,30.3355,30.1753,30.1753,396300.0
2010-07-28 10:20:00,43.31,43.33,43.16,43.28,107600.0,30.1753,30.1892,30.0708,30.1544,107600.0
2010-07-28 10:30:00,43.27,43.33,43.19,43.29,64200.0,30.1474,30.1892,30.0917,30.1613,64200.0
2010-07-28 10:40:00,43.29,43.45,43.28,43.42,29800.0,30.1613,30.2728,30.1544,30.2519,29800.0
2010-07-28 10:50:00,43.42,43.49,43.38,43.47,31700.0,30.2519,30.3007,30.224,30.2868,31700.0
2010-07-28 11:00:00,43.47,43.49,43.38,43.39,31300.0,30.2868,30.3007,30.224,30.231,31300.0
2010-07-28 11:10:00,43.39,43.47,43.34,43.36,48300.0,30.231,30.2868,30.1962,30.2101,48300.0
2010-07-28 11:20:00,43.35,43.42,43.31,43.32,53200.0,30.2031,30.2519,30.1753,30.1822,53200.0
2010-07-28 11:30:00,43.31,43.42,43.27,43.4,60200.0,30.1753,30.2519,30.1474,30.238,60200.0
2010-07-28 11:40:00,43.39,43.42,43.35,43.37,29200.0,30.231,30.2519,30.2031,30.2171,29200.0
2010-07-28 11:50:00,43.36,43.41,43.34,43.4,32100.0,30.2101,30.2449,30.1962,30.238,32100.0
2010-07-28 12:00:00,43.39,43.43,43.34,43.43,28700.0,30.231,30.2589,30.1962,30.2589,28700.0
2010-07-28 12:10:00,43.42,43.49,43.42,43.49,35600.0,30.2519,30.3007,30.2519,30.3007,35600.0
2010-07-28 12:20:00,43.49,43.49,43.41,43.41,29900.0,30.3007,30.3007,30.2449,30.2449,29900.0
2010-07-28 12:30:00,43.41,43.44,43.39,43.39,39200.0,30.2449,30.2659,30.231,30.231,39200.0
2010-07-28 12:40:00,43.39,43.44,43.38,43.38,38400.0,30.231,30.2659,30.224,30.224,38400.0
2010-07-28 12:50:00,43.39,43.45,43.38,43.44,76900.0,30.231,30.2728,30.224,30.2659,76900.0
2010-07-28 13:00:00,43.46,43.48,43.42,43.46,53900.0,30.2798,30.2937,30.2519,30.2798,53900.0
2010-07-28 13:10:00,43.47,43.47,43.4,43.4,64600.0,30.2868,30.2868,30.238,30.238,64600.0
2010-07-28 13:20:00,43.4,43.42,43.37,43.4,61400.0,30.238,30.2519,30.2171,30.238,61400.0
2010-07-28 13:30:00,43.42,43.47,43.36,43.41,56000.0,30.2519,30.2868,30.2101,30.2449,56000.0
2010-07-28 13:40:00,43.41,43.46,43.38,43.45,51200.0,30.2449,30.2798,30.224,30.2728,51200.0
2010-07-28 13:50:00,43.45,43.52,43.44,43.49,40000.0,30.2728,30.3216,30.2659,30.3007,40000.0
2010-07-28 14:00:00,43.48,43.49,43.39,43.45,120800.0,30.2937,30.3007,30.231,30.2728,120800.0
2010-07-28 14:10:00,43.45,43.49,43.25,43.25,128800.0,30.2728,30.3007,30.1335,30.1335,128800.0
2010-07-28 14:20:00,43.26,43.28,43.2,43.25,100000.0,30.1404,30.1544,30.0986,30.1335,100000.0
2010-07-28 14:30:00,43.25,43.35,43.25,43.32,43500.0,30.1335,30.2031,30.1335,30.1822,43500.0
2010-07-28 14:40:00,43.32,43.33,43.25,43.25,47500.0,30.1822,30.1892,30.1335,30.1335,47500.0
2010-07-28 14:50:00,43.26,43.32,43.25,43.28,54700.0,30.1404,30.1822,30.1335,30.1544,54700.0
2010-07-28 15:00:00,43.28,43.31,43.14,43.16,147800.0,30.1544,30.1753,30.0568,30.0708,147800.0
2010-07-28 15:10:00,43.15,43.21,43.11,43.2,107800.0,30.0638,30.1056,30.0359,30.0986,107800.0
2010-07-28 15:20:00,43.2,43.31,43.18,43.31,81500.0,30.0986,30.1753,30.0847,30.1753,81500.0
2010-07-28 15:30:00,43.31,43.36,43.22,43.22,124800.0,30.1753,30.2101,30.1126,30.1126,124800.0
2010-07-28 15:40:00,43.22,43.32,43.22,43.31,97100.0,30.1126,30.1822,30.1126,30.1753,97100.0
2010-07-28 15:50:00,43.3,43.34,43.25,43.33,245000.0,30.1683,30.1962,30.1335,30.1892,245000.0
2010-07-29 09:30:00,43.68,43.83,43.5,43.78,55600.0,30.4331,30.5376,30.3077,30.5027,55600.0
2010-07-29 09:40:00,43.8,43.84,43.63,43.68,234000.0,30.5167,30.5445,30.3982,30.4331,234000.0
2010-07-29 09:50:00,43.67,43.76,43.59,43.75,98700.0,30.4261,30.4888,30.3704,30.4818,98700.0
2010-07-29 10:00:00,43.76,43.83,43.7,43.79,335500.0,30.4888,30.5376,30.447,30.5097,335500.0
2010-07-29 10:10:00,43.79,43.91,43.78,43.89,78500.0,30.5097,30.5933,30.5027,30.5794,78500.0
2010-07-29 10:20:00,43.89,43.91,43.81,43.84,135100.0,30.5794,30.5933,30.5236,30.5445,135100.0
2010-07-29 10:30:00,43.84,43.87,43.75,43.83,146600.0,30.5445,30.5654,30.4818,30.5376,146600.0
2010-07-29 10:40:00,43.82,43.89,43.75,43.88,106500.0,30.5306,30.5794,30.4818,30.5724,106500.0
2010-07-29 10:50:00,43.87,43.89,43.79,43.85,66500.0,30.5654,30.5794,30.5097,30.5515,66500.0
2010-07-29 11:00:00,43.84,43.86,43.73,43.75,107400.0,30.5445,30.5585,30.4679,30.4818,107400.0
2010-07-29 11:10:00,43.75,43.77,43.48,43.48,80600.0,30.4818,30.4958,30.2937,30.2937,80600.0
2010-07-29 11:20:00,43.49,43.5,43.38,43.39,81800.0,30.3007,30.3077,30.224,30.231,81800.0
2010-07-29 11:30:00,43.4,43.4,43.28,43.38,96600.0,30.238,30.238,30.1544,30.224,96600.0
2010-07-29 11:40:00,43.37,43.4,43.32,43.35,61300.0,30.2171,30.238,30.1822,30.2031,61300.0
2010-07-29 11:50:00,43.36,43.4,43.22,43.22,64600.0,30.2101,30.238,30.1126,30.1126,64600.0
2010-07-29 12:00:00,43.23,43.23,43.09,43.18,64200.0,30.1195,30.1195,30.022,30.0847,64200.0
2010-07-29 12:10:00,43.18,43.28,43.15,43.27,35900.0,30.0847,30.1544,30.0638,30.1474,35900.0
2010-07-29 12:20:00,43.27,43.27,43.17,43.24,27300.0,30.1474,30.1474,30.0777,30.1265,27300.0
2010-07-29 12:30:00,43.24,43.26,43.17,43.2,56000.0,30.1265,30.1404,30.0777,30.0986,56000.0
2010-07-29 12:40:00,43.19,43.2,43.13,43.13,38800.0,30.0917,30.0986,30.0499,30.0499,38800.0
2010-07-29 12:50:00,43.14,43.32,43.1,43.32,37500.0,30.0568,30.1822,30.029,30.1822,37500.0
2010-07-29 13:00:00,43.31,43.38,43.26,43.35,28400.0,30.1753,30.224,30.1404,30.2031,28400.0
2010-07-29 13:10:00,43.35,43.43,43.29,43.36,41900.0,30.2031,30.2589,30.1613,30.2101,41900.0
2010-07-29 13:20:00,43.37,43.41,43.29,43.41,27200.0,30.2171,30.2449,30.1613,30.2449,27200.0
2010-07-29 13:30:00,43.41,43.49,43.39,43.49,34700.0,30.2449,30.3007,30.231,30.3007,34700.0
2010-07-29 13:40:00,43.49,43.59,43.47,43.53,198500.0,30.3007,30.3704,30.2868,30.3286,198500.0
2010-07-29 13:50:00,43.53,43.55,43.48,43.51,55700.0,30.3286,30.3425,30.2937,30.3146,55700.0
2010-07-29 14:00:00,43.51,43.54,43.43,43.47,75700.0,30.3146,30.3355,30.2589,30.2868,75700.0
2010-07-29 14:10:00,43.47,43.57,43.44,43.57,115400.0,30.2868,30.3564,30.2659,30.3564,115400.0
2010-07-29 14:20:00,43.58,43.65,43.54,43.61,86100.0,30.3634,30.4122,30.3355,30.3843,86100.0
2010-07-29 14:30:00,43.62,43.66,43.52,43.59,160700.0,30.3913,30.4191,30.3216,30.3704,160700.0
2010-07-29 14:40:00,43.59,43.66,43.53,43.63,148700.0,30.3704,30.4191,30.3286,30.3982,148700.0
2010-07-29 14:50:00,43.63,43.64,43.56,43.63,122300.0,30.3982,30.4052,30.3495,30.3982,122300.0
2010-07-29 15:00:00,43.62,43.63,43.49,43.51,203200.0,30.3913,30.3982,30.3007,30.3146,203200.0
2010-07-29 15:10:00,43.52,43.64,43.51,43.64,124200.0,30.3216,30.4052,30.3146,30.4052,124200.0
2010-07-29 15:20:00,43.64,43.66,43.58,43.6,106800.0,30.4052,30.4191,30.3634,30.3773,106800.0
2010-07-29 15:30:00,43.59,43.62,43.46,43.47,125700.0,30.3704,30.3913,30.2798,30.2868,125700.0
2010-07-29 15:40:00,43.47,43.48,43.35,43.36,165200.0,30.2868,30.2937,30.2031,30.2101,165200.0
2010-07-29 15:50:00,43.37,43.42,43.3,43.35,249100.0,30.2171,30.2519,30.1683,30.2031,249100.0
2010-07-30 09:30:00,42.92,42.92,42.54,42.79,83300.0,29.9036,29.9036,29.6388,29.813,83300.0
2010-07-30 09:40:00,42.77,43.13,42.77,43.0,185500.0,29.799,30.0499,29.799,29.9593,185500.0
2010-07-30 09:50:00,42.99,43.02,42.79,42.89,187000.0,29.9523,29.9732,29.813,29.8827,187000.0
2010-07-30 10:00:00,42.88,43.21,42.87,43.2,152300.0,29.8757,30.1056,29.8687,30.0986,152300.0
2010-07-30 10:10:00,43.2,43.32,43.1,43.12,78700.0,30.0986,30.1822,30.029,30.0429,78700.0
2010-07-30 10:20:00,43.1,43.24,43.04,43.14,203100.0,30.029,30.1265,29.9872,30.0568,203100.0
2010-07-30 10:30:00,43.14,43.35,43.14,43.31,89600.0,30.0568,30.2031,30.0568,30.1753,89600.0
2010-07-30 10:40:00,43.3,43.53,43.29,43.51,81700.0,30.1683,30.3286,30.1613,30.3146,81700.0
2010-07-30 10:50:00,43.52,43.52,43.4,43.4,76500.0,30.3216,30.3216,30.238,30.238,76500.0
2010-07-30 11:00:00,43.4,43.46,43.35,43.4,62900.0,30.238,30.2798,30.2031,30.238,62900.0
2010-07-30 11:10:00,43.4,43.4,43.25,43.28,59000.0,30.238,30.238,30.1335,30.1544,59000.0
2010-07-30 11:20:00,43.28,43.29,43.2,43.2,29000.0,30.1544,30.1613,30.0986,30.0986,29000.0
2010-07-30 11:30:00,43.21,43.28,43.19,43.28,33400.0,30.1056,30.1544,30.0917,30.1544,33400.0
2010-07-30 11:40:00,43.28,43.38,43.25,43.3,55500.0,30.1544,30.224,30.1335,30.1683,55500.0
2010-07-30 11:50:00,43.31,43.46,43.31,43.45,70500.0,30.1753,30.2798,30.1753,30.2728,70500.0
2010-07-30 12:00:00,43.45,43.5,43.44,43.45,77400.0,30.2728,30.3077,30.2659,30.2728,77400.0
2010-07-30 12:10:00,43.44,43.45,43.33,43.4,73700.0,30.2659,30.2728,30.1892,30.238,73700.0
2010-07-30 12:20:00,43.39,43.51,43.36,43.48,42100.0,30.231,30.3146,30.2101,30.2937,42100.0
2010-07-30 12:30:00,43.47,43.5,43.42,43.5,41500.0,30.2868,30.3077,30.2519,30.3077,41500.0
2010-07-30 12:40:00,43.5,43.59,43.5,43.57,38200.0,30.3077,30.3704,30.3077,30.3564,38200.0
2010-07-30 12:50:00,43.57,43.62,43.52,43.59,51200.0,30.3564,30.3913,30.3216,30.3704,51200.0
2010-07-30 13:00:00,43.59,43.62,43.5,43.5,102500.0,30.3704,30.3913,30.3077,30.3077,102500.0
2010-07-30 13:10:00,43.49,43.49,43.35,43.41,61000.0,30.3007,30.3007,30.2031,30.2449,61000.0
2010-07-30 13:20:00,43.41,43.44,43.37,43.43,47100.0,30.2449,30.2659,30.2171,30.2589,47100.0
2010-07-30 13:30:00,43.43,43.44,43.29,43.32,77300.0,30.2589,30.2659,30.1613,30.1822,77300.0
2010-07-30 13:40:00,43.31,43.4,43.31,43.38,62000.0,30.1753,30.238,30.1753,30.224,62000.0
2010-07-30 13:50:00,43.38,43.4,43.27,43.31,89900.0,30.224,30.238,30.1474,30.1753,89900.0
2010-07-30 14:00:00,43.3,43.36,43.27,43.29,71900.0,30.1683,30.2101,30.1474,30.1613,71900.0
2010-07-30 14:10:00,43.29,43.47,43.29,43.46,53300.0,30.1613,30.2868,30.1613,30.2798,53300.0
2010-07-30 14:20:00,43.46,43.51,43.35,43.38,111200.0,30.2798,30.3146,30.2031,30.224,111200.0
2010-07-30 14:30:00,43.38,43.4,43.33,43.35,56000.0,30.224,30.238,30.1892,30.2031,56000.0
2010-07-30 14:40:00,43.35,43.47,43.34,43.43,60300.0,30.2031,30.2868,30.1962,30.2589,60300.0
2010-07-30 14:50:00,43.42,43.47,43.37,43.39,46500.0,30.2519,30.2868,30.2171,30.231,46500.0
2010-07-30 15:00:00,43.4,43.48,43.36,43.48,45200.0,30.238,30.2937,30.2101,30.2937,45200.0
2010-07-30 15:10:00,43.48,43.61,43.47,43.6,118100.0,30.2937,30.3843,30.2868,30.3773,118100.0
2010-07-30 15:20:00,43.6,43.74,43.55,43.68,144500.0,30.3773,30.4749,30.3425,30.4331,144500.0
2010-07-30 15:30:00,43.67,43.71,43.58,43.6,145500.0,30.4261,30.454,30.3634,30.3773,145500.0
2010-07-30 15:40:00,43.6,43.7,43.59,43.63,132700.0,30.3773,30.447,30.3704,30.3982,132700.0
2010-07-30 15:50:00,43.63,43.65,43.5,43.51,214400.0,30.3982,30.4122,30.3077,30.3146,214400.0
2010-08-02 09:30:00,44.27,44.3,43.99,44.27,113400.0,30.8441,30.865,30.6491,30.8441,113400.0
2010-08-02 09:40:00,44.25,44.26,44.1,44.22,34100.0,30.8302,30.8372,30.7257,30.8093,34100.0
2010-08-02 09:50:00,44.22,44.29,44.18,44.22,58900.0,30.8093,30.8581,30.7814,30.8093,58900.0
2010-08-02 10:00:00,44.21,44.51,44.19,44.43,162300.0,30.8023,31.0113,30.7884,30.9556,162300.0
2010-08-02 10:10:00,44.43,44.61,44.39,44.56,131800.0,30.9556,31.081,30.9277,31.0462,131800.0
2010-08-02 10:20:00,44.56,44.58,44.51,44.52,25000.0,31.0462,31.0601,31.0113,31.0183,25000.0
2010-08-02 10:30:00,44.53,44.66,44.52,44.59,56600.0,31.0253,31.1159,31.0183,31.0671,56600.0
2010-08-02 10:40:00,44.58,44.61,44.56,44.57,103800.0,31.0601,31.081,31.0462,31.0532,103800.0
2010-08-02 10:50:00,44.57,44.61,44.57,44.59,35700.0,31.0532,31.081,31.0532,31.0671,35700.0
2010-08-02 11:00:00,44.6,44.66,44.58,44.66,56500.0,31.0741,31.1159,31.0601,31.1159,56500.0
2010-08-02 11:10:00,44.66,44.67,44.59,44.65,71900.0,31.1159,31.1228,31.0671,31.1089,71900.0
2010-08-02 11:20:00,44.66,44.68,44.59,44.61,103300.0,31.1159,31.1298,31.0671,31.081,103300.0
2010-08-02 11:30:00,44.62,44.74,44.62,44.7,63800.0,31.088,31.1716,31.088,31.1437,63800.0
2010-08-02 11:40:00,44.7,44.79,44.7,44.78,78800.0,31.1437,31.2064,31.1437,31.1995,78800.0
2010-08-02 11:50:00,44.79,44.86,44.78,44.81,58100.0,31.2064,31.2552,31.1995,31.2204,58100.0
2010-08-02 12:00:00,44.81,44.82,44.72,44.73,71100.0,31.2204,31.2273,31.1577,31.1646,71100.0
2010-08-02 12:10:00,44.72,44.74,44.7,44.74,46200.0,31.1577,31.1716,31.1437,31.1716,46200.0
2010-08-02 12:20:00,44.73,44.74,44.63,44.64,31600.0,31.1646,31.1716,31.095,31.1019,31600.0
2010-08-02 12:30:00,44.65,44.65,44.52,44.52,86100.0,31.1089,31.1089,31.0183,31.0183,86100.0
2010-08-02 12:40:00,44.53,44.56,44.49,44.52,85300.0,31.0253,31.0462,30.9974,31.0183,85300.0
2010-08-02 12:50:00,44.51,44.59,44.51,44.59,77500.0,31.0113,31.0671,31.0113,31.0671,77500.0
2010-08-02 13:00:00,44.59,44.63,44.58,44.6,69900.0,31.0671,31.095,31.0601,31.0741,69900.0
2010-08-02 13:10:00,44.6,44.66,44.6,44.64,48500.0,31.0741,31.1159,31.0741,31.1019,48500.0
2010-08-02 13:20:00,44.64,44.67,44.6,44.62,48800.0,31.1019,31.1228,31.0741,31.088,48800.0
2010-08-02 13:30:00,44.61,44.67,44.6,44.65,79400.0,31.081,31.1228,31.0741,31.1089,79400.0
2010-08-02 13:40:00,44.65,44.73,44.65,44.69,73500.0,31.1089,31.1646,31.1089,31.1368,73500.0
2010-08-02 13:50:00,44.69,44.73,44.67,44.68,53200.0,31.1368,31.1646,31.1228,31.1298,53200.0
2010-08-02 14:00:00,44.67,44.7,44.61,44.65,72100.0,31.1228,31.1437,31.081,31.1089,72100.0
2010-08-02 14:10:00,44.64,44.77,44.64,44.75,166800.0,31.1019,31.1925,31.1019,31.1786,166800.0
2010-08-02 14:20:00,44.75,44.76,44.7,44.72,112600.0,31.1786,31.1855,31.1437,31.1577,112600.0
2010-08-02 14:30:00,44.72,44.93,44.72,44.91,161600.0,31.1577,31.304,31.1577,31.29,161600.0
2010-08-02 14:40:00,44.91,44.98,44.86,44.91,158400.0,31.29,31.3388,31.2552,31.29,158400.0
2010-08-02 14:50:00,44.92,44.95,44.88,44.92,91600.0,31.297,31.3179,31.2691,31.297,91600.0
2010-08-02 15:00:00,44.92,44.94,44.76,44.89,109500.0,31.297,31.3109,31.1855,31.2761,109500.0
2010-08-02 15:10:00,44.89,44.95,44.86,44.95,116700.0,31.2761,31.3179,31.2552,31.3179,116700.0
2010-08-02 15:20:00,44.94,44.97,44.92,44.92,109000.0,31.3109,31.3318,31.297,31.297,109000.0
2010-08-02 15:30:00,44.92,44.94,44.79,44.79,230800.0,31.297,31.3109,31.2064,31.2064,230800.0
2010-08-02 15:40:00,44.8,44.8,44.73,44.74,231000.0,31.2134,31.2134,31.1646,31.1716,231000.0
2010-08-02 15:50:00,44.74,44.81,44.73,44.77,247500.0,31.1716,31.2204,31.1646,31.1925,247500.0
2010-08-03 09:30:00,44.69,44.95,44.6,44.85,109400.0,31.1368,31.3179,31.0741,31.2482,109400.0
2010-08-03 09:40:00,44.85,44.88,44.77,44.77,231400.0,31.2482,31.2691,31.1925,31.1925,231400.0
2010-08-03 09:50:00,44.77,44.79,44.7,44.71,105800.0,31.1925,31.2064,31.1437,31.1507,105800.0
2010-08-03 10:00:00,44.72,44.72,44.56,44.63,145100.0,31.1577,31.1577,31.0462,31.095,145100.0
2010-08-03 10:10:00,44.62,44.62,44.55,44.58,216900.0,31.088,31.088,31.0392,31.0601,216900.0
2010-08-03 10:20:00,44.59,44.64,44.57,44.6,74300.0,31.0671,31.1019,31.0532,31.0741,74300.0
2010-08-03 10:30:00,44.6,44.64,44.57,44.64,93700.0,31.0741,31.1019,31.0532,31.1019,93700.0
2010-08-03 10:40:00,44.64,44.82,44.63,44.79,157000.0,31.1019,31.2273,31.095,31.2064,157000.0
2010-08-03 10:50:00,44.79,44.81,44.74,44.8,53500.0,31.2064,31.2204,31.1716,31.2134,53500.0
2010-08-03 11:00:00,44.79,44.8,44.74,44.79,62400.0,31.2064,31.2134,31.1716,31.2064,62400.0
2010-08-03 11:10:00,44.8,44.9,44.76,44.88,102600.0,31.2134,31.2831,31.1855,31.2691,102600.0
2010-08-03 11:20:00,44.89,44.97,44.89,44.94,80000.0,31.2761,31.3318,31.2761,31.3109,80000.0
2010-08-03 11:30:00,44.94,45.05,44.93,45.03,77400.0,31.3109,31.3876,31.304,31.3736,77400.0
2010-08-03 11:40:00,45.03,45.13,44.97,44.98,78500.0,31.3736,31.4433,31.3318,31.3388,78500.0
2010-08-03 11:50:00,44.97,44.98,44.89,44.95,27500.0,31.3318,31.3388,31.2761,31.3179,27500.0
2010-08-03 12:00:00,44.95,44.96,44.9,44.9,68100.0,31.3179,31.3249,31.2831,31.2831,68100.0
2010-08-03 12:10:00,44.91,44.94,44.87,44.88,161100.0,31.29,31.3109,31.2622,31.2691,161100.0
2010-08-03 12:20:00,44.89,44.91,44.83,44.85,53700.0,31.2761,31.29,31.2343,31.2482,53700.0
2010-08-03 12:30:00,44.85,44.88,44.84,44.86,58200.0,31.2482,31.2691,31.2413,31.2552,58200.0
2010-08-03 12:40:00,44.85,44.85,44.79,44.79,36000.0,31.2482,31.2482,31.2064,31.2064,36000.0
2010-08-03 12:50:00,44.8,44.87,44.78,44.83,43000.0,31.2134,31.2622,31.1995,31.2343,43000.0
2010-08-03 13:00:00,44.81,44.86,44.81,44.84,91900.0,31.2204,31.2552,31.2204,31.2413,91900.0
2010-08-03 13:10:00,44.83,44.86,44.82,44.85,46400.0,31.2343,31.2552,31.2273,31.2482,46400.0
2010-08-03 13:20:00,44.85,44.91,44.83,44.86,38000.0,31.2482,31.29,31.2343,31.2552,38000.0
2010-08-03 13:30:00,44.86,44.96,44.86,44.94,58900.0,31.2552,31.3249,31.2552,31.3109,58900.0
2010-08-03 13:40:00,44.94,44.97,44.91,44.91,83600.0,31.3109,31.3318,31.29,31.29,83600.0
2010-08-03 13:50:00,44.9,44.94,44.89,44.9,52100.0,31.2831,31.3109,31.2761,31.2831,52100.0
2010-08-03 14:00:00,44.89,44.91,44.87,44.89,87400.0,31.2761,31.29,31.2622,31.2761,87400.0
2010-08-03 14:10:00,44.9,44.98,44.88,44.96,73000.0,31.2831,31.3388,31.2691,31.3249,73000.0
2010-08-03 14:20:00,44.95,44.97,44.92,44.97,51200.0,31.3179,31.3318,31.297,31.3318,51200.0
2010-08-03 14:30:00,44.97,45.0,44.93,44.96,73700.0,31.3318,31.3527,31.304,31.3249,73700.0
2010-08-03 14:40:00,44.96,44.97,44.93,44.94,84100.0,31.3249,31.3318,31.304,31.3109,84100.0
2010-08-03 14:50:00,44.94,44.98,44.94,44.94,102600.0,31.3109,31.3388,31.3109,31.3109,102600.0
2010-08-03 15:00:00,44.94,44.96,44.93,44.96,158400.0,31.3109,31.3249,31.304,31.3249,158400.0
2010-08-03 15:10:00,44.95,45.01,44.93,44.94,140400.0,31.3179,31.3597,31.304,31.3109,140400.0
2010-08-03 15:20:00,44.94,44.97,44.93,44.94,186600.0,31.3109,31.3318,31.304,31.3109,186600.0
2010-08-03 15:30:00,44.93,44.96,44.93,44.94,194900.0,31.304,31.3249,31.304,31.3109,194900.0
2010-08-03 15:40:00,44.94,44.97,44.87,44.92,346500.0,31.3109,31.3318,31.2622,31.297,346500.0
2010-08-03 15:50:00,44.91,44.95,44.88,44.94,335700.0,31.29,31.3179,31.2691,31.3109,335700.0
2010-08-04 09:30:00,45.29,45.29,44.99,45.13,112700.0,31.5548,31.5548,31.3458,31.4433,112700.0
2010-08-04 09:40:00,45.13,45.36,45.08,45.35,92900.0,31.4433,31.6036,31.4085,31.5966,92900.0
2010-08-04 09:50:00,45.35,45.36,45.3,45.34,69100.0,31.5966,31.6036,31.5618,31.5896,69100.0
2010-08-04 10:00:00,45.35,45.56,45.35,45.44,121800.0,31.5966,31.7429,31.5966,31.6593,121800.0
2010-08-04 10:10:00,45.43,45.45,45.26,45.26,134200.0,31.6523,31.6663,31.5339,31.5339,134200.0
2010-08-04 10:20:00,45.28,45.42,45.28,45.39,85200.0,31.5478,31.6454,31.5478,31.6245,85200.0
2010-08-04 10:30:00,45.41,45.42,45.33,45.38,111300.0,31.6384,31.6454,31.5827,31.6175,111300.0
2010-08-04 10:40:00,45.38,45.48,45.34,45.44,85500.0,31.6175,31.6872,31.5896,31.6593,85500.0
2010-08-04 10:50:00,45.43,45.44,45.38,45.43,62900.0,31.6523,31.6593,31.6175,31.6523,62900.0
2010-08-04 11:00:00,45.43,45.45,45.37,45.4,116000.0,31.6523,31.6663,31.6105,31.6314,116000.0
2010-08-04 11:10:00,45.39,45.44,45.39,45.42,58800.0,31.6245,31.6593,31.6245,31.6454,58800.0
2010-08-04 11:20:00,45.42,45.48,45.41,45.44,49200.0,31.6454,31.6872,31.6384,31.6593,49200.0
2010-08-04 11:30:00,45.44,45.45,45.35,45.41,67200.0,31.6593,31.6663,31.5966,31.6384,67200.0
2010-08-04 11:40:00,45.41,45.47,45.4,45.42,72600.0,31.6384,31.6802,31.6314,31.6454,72600.0
2010-08-04 11:50:00,45.42,45.46,45.35,45.35,60200.0,31.6454,31.6732,31.5966,31.5966,60200.0
2010-08-04 12:00:00,45.36,45.4,45.33,45.4,66600.0,31.6036,31.6314,31.5827,31.6314,66600.0
2010-08-04 12:10:00,45.4,45.43,45.39,45.42,47900.0,31.6314,31.6523,31.6245,31.6454,47900.0
2010-08-04 12:20:00,45.41,45.49,45.41,45.45,51800.0,31.6384,31.6941,31.6384,31.6663,51800.0
2010-08-04 12:30:00,45.45,45.47,45.42,45.43,41500.0,31.6663,31.6802,31.6454,31.6523,41500.0
2010-08-04 12:40:00,45.42,45.46,45.39,45.44,70700.0,31.6454,31.6732,31.6245,31.6593,70700.0
2010-08-04 12:50:00,45.44,45.48,45.41,45.45,62300.0,31.6593,31.6872,31.6384,31.6663,62300.0
2010-08-04 13:00:00,45.45,45.47,45.4,45.4,54100.0,31.6663,31.6802,31.6314,31.6314,54100.0
2010-08-04 13:10:00,45.4,45.44,45.39,45.41,59700.0,31.6314,31.6593,31.6245,31.6384,59700.0
2010-08-04 13:20:00,45.4,45.43,45.36,45.4,83800.0,31.6314,31.6523,31.6036,31.6314,83800.0
2010-08-04 13:30:00,45.4,45.42,45.35,45.4,95300.0,31.6314,31.6454,31.5966,31.6314,95300.0
2010-08-04 13:40:00,45.4,45.4,45.35,45.39,72000.0,31.6314,31.6314,31.5966,31.6245,72000.0
2010-08-04 13:50:00,45.39,45.42,45.36,45.42,81500.0,31.6245,31.6454,31.6036,31.6454,81500.0
2010-08-04 14:00:00,45.42,45.51,45.38,45.48,90000.0,31.6454,31.7081,31.6175,31.6872,90000.0
2010-08-04 14:10:00,45.49,45.53,45.46,45.47,75900.0,31.6941,31.722,31.6732,31.6802,75900.0
2010-08-04 14:20:00,45.47,45.49,45.42,45.49,54300.0,31.6802,31.6941,31.6454,31.6941,54300.0
2010-08-04 14:30:00,45.48,45.5,45.43,45.44,73800.0,31.6872,31.7011,31.6523,31.6593,73800.0
2010-08-04 14:40:00,45.44,45.53,45.44,45.52,81100.0,31.6593,31.722,31.6593,31.715,81100.0
2010-08-04 14:50:00,45.53,45.54,45.48,45.53,81700.0,31.722,31.729,31.6872,31.722,81700.0
2010-08-04 15:00:00,45.54,45.55,45.49,45.52,114800.0,31.729,31.7359,31.6941,31.715,114800.0
2010-08-04 15:10:00,45.52,45.62,45.5,45.58,128200.0,31.715,31.7847,31.7011,31.7568,128200.0
2010-08-04 15:20:00,45.58,45.68,45.57,45.66,115900.0,31.7568,31.8265,31.7499,31.8126,115900.0
2010-08-04 15:30:00,45.67,45.7,45.61,45.63,148500.0,31.8196,31.8405,31.7778,31.7917,148500.0
2010-08-04 15:40:00,45.62,45.65,45.57,45.59,183900.0,31.7847,31.8056,31.7499,31.7638,183900.0
2010-08-04 15:50:00,45.59,45.6,45.53,45.56,247900.0,31.7638,31.7708,31.722,31.7429,247900.0
2010-08-05 09:30:00,45.33,45.54,45.16,45.54,58200.0,31.5827,31.729,31.4642,31.729,58200.0
2010-08-05 09:40:00,45.51,45.78,45.48,45.77,131700.0,31.7081,31.8962,31.6872,31.8892,131700.0
2010-08-05 09:50:00,45.78,45.87,45.7,45.76,116300.0,31.8962,31.9589,31.8405,31.8823,116300.0
2010-08-05 10:00:00,45.76,45.89,45.74,45.78,108800.0,31.8823,31.9728,31.8683,31.8962,108800.0
2010-08-05 10:10:00,45.78,45.92,45.78,45.85,85200.0,31.8962,31.9937,31.8962,31.945,85200.0
2010-08-05 10:20:00,45.85,45.97,45.79,45.94,85100.0,31.945,32.0286,31.9032,32.0077,85100.0
2010-08-05 10:30:00,45.94,45.99,45.86,45.94,105000.0,32.0077,32.0425,31.9519,32.0077,105000.0
2010-08-05 10:40:00,45.94,45.99,45.8,45.84,95300.0,32.0077,32.0425,31.9101,31.938,95300.0
2010-08-05 10:50:00,45.84,45.85,45.64,45.64,120900.0,31.938,31.945,31.7987,31.7987,120900.0
2010-08-05 11:00:00,45.62,45.69,45.52,45.58,188900.0,31.7847,31.8335,31.715,31.7568,188900.0
2010-08-05 11:10:00,45.58,45.68,45.33,45.66,103000.0,31.7568,31.8265,31.5827,31.8126,103000.0
2010-08-05 11:20:00,45.65,45.71,45.61,45.67,43300.0,31.8056,31.8474,31.7778,31.8196,43300.0
2010-08-05 11:30:00,45.67,45.67,45.56,45.59,35300.0,31.8196,31.8196,31.7429,31.7638,35300.0
2010-08-05 11:40:00,45.6,45.73,45.6,45.7,38700.0,31.7708,31.8614,31.7708,31.8405,38700.0
2010-08-05 11:50:00,45.69,45.77,45.66,45.72,95500.0,31.8335,31.8892,31.8126,31.8544,95500.0
2010-08-05 12:00:00,45.71,45.8,45.7,45.77,36700.0,31.8474,31.9101,31.8405,31.8892,36700.0
2010-08-05 12:10:00,45.76,45.8,45.76,45.76,62000.0,31.8823,31.9101,31.8823,31.8823,62000.0
2010-08-05 12:20:00,45.76,45.8,45.74,45.76,107200.0,31.8823,31.9101,31.8683,31.8823,107200.0
2010-08-05 12:30:00,45.77,45.78,45.68,45.74,44500.0,31.8892,31.8962,31.8265,31.8683,44500.0
2010-08-05 12:40:00,45.74,45.79,45.7,45.78,35400.0,31.8683,31.9032,31.8405,31.8962,35400.0
2010-08-05 12:50:00,45.77,45.78,45.62,45.63,48900.0,31.8892,31.8962,31.7847,31.7917,48900.0
2010-08-05 13:00:00,45.62,45.66,45.61,45.65,46000.0,31.7847,31.8126,31.7778,31.8056,46000.0
2010-08-05 13:10:00,45.64,45.66,45.59,45.62,47400.0,31.7987,31.8126,31.7638,31.7847,47400.0
2010-08-05 13:20:00,45.62,45.67,45.61,45.67,29900.0,31.7847,31.8196,31.7778,31.8196,29900.0
2010-08-05 13:30:00,45.66,45.72,45.65,45.69,77300.0,31.8126,31.8544,31.8056,31.8335,77300.0
2010-08-05 13:40:00,45.69,45.73,45.67,45.71,56500.0,31.8335,31.8614,31.8196,31.8474,56500.0
2010-08-05 13:50:00,45.71,45.75,45.67,45.69,50000.0,31.8474,31.8753,31.8196,31.8335,50000.0
2010-08-05 14:00:00,45.7,45.72,45.68,45.68,47200.0,31.8405,31.8544,31.8265,31.8265,47200.0
2010-08-05 14:10:00,45.69,45.71,45.66,45.67,78600.0,31.8335,31.8474,31.8126,31.8196,78600.0
2010-08-05 14:20:00,45.67,45.7,45.64,45.66,49600.0,31.8196,31.8405,31.7987,31.8126,49600.0
2010-08-05 14:30:00,45.67,45.67,45.62,45.62,49500.0,31.8196,31.8196,31.7847,31.7847,49500.0
2010-08-05 14:40:00,45.62,45.68,45.6,45.65,108200.0,31.7847,31.8265,31.7708,31.8056,108200.0
2010-08-05 14:50:00,45.65,45.65,45.6,45.61,79500.0,31.8056,31.8056,31.7708,31.7778,79500.0
2010-08-05 15:00:00,45.61,45.72,45.61,45.72,87100.0,31.7778,31.8544,31.7778,31.8544,87100.0
2010-08-05 15:10:00,45.71,45.75,45.69,45.72,64200.0,31.8474,31.8753,31.8335,31.8544,64200.0
2010-08-05 15:20:00,45.72,45.73,45.62,45.63,86300.0,31.8544,31.8614,31.7847,31.7917,86300.0
2010-08-05 15:30:00,45.63,45.68,45.62,45.65,119600.0,31.7917,31.8265,31.7847,31.8056,119600.0
2010-08-05 15:40:00,45.65,45.66,45.59,45.6,180600.0,31.8056,31.8126,31.7638,31.7708,180600.0
2010-08-05 15:50:00,45.61,45.63,45.55,45.62,228600.0,31.7778,31.7917,31.7359,31.7847,228600.0
2010-08-06 09:30:00,45.2,45.69,45.02,45.64,149200.0,31.4921,31.8335,31.3667,31.7987,149200.0
2010-08-06 09:40:00,45.65,45.81,45.62,45.69,43900.0,31.8056,31.9171,31.7847,31.8335,43900.0
2010-08-06 09:50:00,45.69,45.77,45.68,45.71,119000.0,31.8335,31.8892,31.8265,31.8474,119000.0
2010-08-06 10:00:00,45.71,45.77,45.64,45.68,109200.0,31.8474,31.8892,31.7987,31.8265,109200.0
2010-08-06 10:10:00,45.67,45.8,45.66,45.76,100400.0,31.8196,31.9101,31.8126,31.8823,100400.0
2010-08-06 10:20:00,45.76,45.77,45.66,45.69,149100.0,31.8823,31.8892,31.8126,31.8335,149100.0
2010-08-06 10:30:00,45.68,45.74,45.64,45.65,99100.0,31.8265,31.8683,31.7987,31.8056,99100.0
2010-08-06 10:40:00,45.63,45.64,45.21,45.24,146400.0,31.7917,31.7987,31.4991,31.52,146400.0
2010-08-06 10:50:00,45.23,45.28,45.13,45.16,180500.0,31.513,31.5478,31.4433,31.4642,180500.0
2010-08-06 11:00:00,45.16,45.19,45.09,45.15,129600.0,31.4642,31.4851,31.4155,31.4573,129600.0
2010-08-06 11:10:00,45.16,45.35,45.16,45.29,95500.0,31.4642,31.5966,31.4642,31.5548,95500.0
2010-08-06 11:20:00,45.29,45.41,45.29,45.34,66900.0,31.5548,31.6384,31.5548,31.5896,66900.0
2010-08-06 11:30:00,45.35,45.35,45.26,45.31,63800.0,31.5966,31.5966,31.5339,31.5687,63800.0
2010-08-06 11:40:00,45.31,45.34,45.26,45.3,58100.0,31.5687,31.5896,31.5339,31.5618,58100.0
2010-08-06 11:50:00,45.3,45.34,45.25,45.26,189900.0,31.5618,31.5896,31.5269,31.5339,189900.0
2010-08-06 12:00:00,45.26,45.32,45.22,45.31,92400.0,31.5339,31.5757,31.506,31.5687,92400.0
2010-08-06 12:10:00,45.3,45.33,45.2,45.26,62600.0,31.5618,31.5827,31.4921,31.5339,62600.0
2010-08-06 12:20:00,45.26,45.35,45.22,45.26,113000.0,31.5339,31.5966,31.506,31.5339,113000.0
2010-08-06 12:30:00,45.26,45.28,45.25,45.25,78200.0,31.5339,31.5478,31.5269,31.5269,78200.0
2010-08-06 12:40:00,45.26,45.32,45.25,45.31,53300.0,31.5339,31.5757,31.5269,31.5687,53300.0
2010-08-06 12:50:00,45.31,45.32,45.18,45.19,40900.0,31.5687,31.5757,31.4782,31.4851,40900.0
2010-08-06 13:00:00,45.19,45.26,45.18,45.18,80500.0,31.4851,31.5339,31.4782,31.4782,80500.0
2010-08-06 13:10:00,45.18,45.2,45.05,45.07,76000.0,31.4782,31.4921,31.3876,31.4015,76000.0
2010-08-06 13:20:00,45.06,45.19,45.06,45.19,52400.0,31.3946,31.4851,31.3946,31.4851,52400.0
2010-08-06 13:30:00,45.2,45.26,45.17,45.2,45300.0,31.4921,31.5339,31.4712,31.4921,45300.0
2010-08-06 13:40:00,45.19,45.33,45.19,45.27,54200.0,31.4851,31.5827,31.4851,31.5409,54200.0
2010-08-06 13:50:00,45.27,45.28,45.24,45.27,32400.0,31.5409,31.5478,31.52,31.5409,32400.0
2010-08-06 14:00:00,45.27,45.27,45.2,45.25,36200.0,31.5409,31.5409,31.4921,31.5269,36200.0
2010-08-06 14:10:00,45.24,45.25,45.16,45.19,45700.0,31.52,31.5269,31.4642,31.4851,45700.0
2010-08-06 14:20:00,45.2,45.24,45.17,45.21,47200.0,31.4921,31.52,31.4712,31.4991,47200.0
2010-08-06 14:30:00,45.21,45.24,45.15,45.15,58100.0,31.4991,31.52,31.4573,31.4573,58100.0
2010-08-06 14:40:00,45.16,45.31,45.15,45.29,97500.0,31.4642,31.5687,31.4573,31.5548,97500.0
2010-08-06 14:50:00,45.29,45.44,45.29,45.42,129900.0,31.5548,31.6593,31.5548,31.6454,129900.0
2010-08-06 15:00:00,45.41,45.48,45.36,45.41,94700.0,31.6384,31.6872,31.6036,31.6384,94700.0
2010-08-06 15:10:00,45.41,45.46,45.34,45.46,77000.0,31.6384,31.6732,31.5896,31.6732,77000.0
2010-08-06 15:20:00,45.46,45.53,45.42,45.47,122100.0,31.6732,31.722,31.6454,31.6802,122100.0
2010-08-06 15:30:00,45.47,45.49,45.42,45.46,143300.0,31.6802,31.6941,31.6454,31.6732,143300.0
2010-08-06 15:40:00,45.46,45.58,45.43,45.58,194600.0,31.6732,31.7568,31.6523,31.7568,194600.0
2010-08-06 15:50:00,45.59,45.6,45.47,45.58,215300.0,31.7638,31.7708,31.6802,31.7568,215300.0
2010-08-09 09:30:00,45.73,45.96,45.7,45.71,33100.0,31.8614,32.0216,31.8405,31.8474,33100.0
2010-08-09 09:40:00,45.72,45.72,45.33,45.35,71000.0,31.8544,31.8544,31.5827,31.5966,71000.0
2010-08-09 09:50:00,45.35,45.39,45.3,45.31,54900.0,31.5966,31.6245,31.5618,31.5687,54900.0
2010-08-09 10:00:00,45.32,45.4,45.26,45.4,89300.0,31.5757,31.6314,31.5339,31.6314,89300.0
2010-08-09 10:10:00,45.41,45.58,45.41,45.52,67300.0,31.6384,31.7568,31.6384,31.715,67300.0
2010-08-09 10:20:00,45.51,45.51,45.39,45.41,63600.0,31.7081,31.7081,31.6245,31.6384,63600.0
2010-08-09 10:30:00,45.41,45.46,45.4,45.46,51500.0,31.6384,31.6732,31.6314,31.6732,51500.0
2010-08-09 10:40:00,45.45,45.5,45.43,45.45,37900.0,31.6663,31.7011,31.6523,31.6663,37900.0
2010-08-09 10:50:00,45.44,45.49,45.43,45.47,50300.0,31.6593,31.6941,31.6523,31.6802,50300.0
2010-08-09 11:00:00,45.48,45.51,45.45,45.48,43100.0,31.6872,31.7081,31.6663,31.6872,43100.0
2010-08-09 11:10:00,45.48,45.54,45.46,45.54,55000.0,31.6872,31.729,31.6732,31.729,55000.0
2010-08-09 11:20:00,45.54,45.56,45.51,45.55,52700.0,31.729,31.7429,31.7081,31.7359,52700.0
2010-08-09 11:30:00,45.55,45.61,45.55,45.57,42900.0,31.7359,31.7778,31.7359,31.7499,42900.0
2010-08-09 11:40:00,45.57,45.58,45.55,45.56,25400.0,31.7499,31.7568,31.7359,31.7429,25400.0
2010-08-09 11:50:00,45.56,45.57,45.55,45.55,31800.0,31.7429,31.7499,31.7359,31.7359,31800.0
2010-08-09 12:00:00,45.56,45.59,45.55,45.57,48600.0,31.7429,31.7638,31.7359,31.7499,48600.0
2010-08-09 12:10:00,45.57,45.58,45.52,45.52,33800.0,31.7499,31.7568,31.715,31.715,33800.0
2010-08-09 12:20:00,45.52,45.53,45.45,45.46,40100.0,31.715,31.722,31.6663,31.6732,40100.0
2010-08-09 12:30:00,45.45,45.45,45.4,45.45,28000.0,31.6663,31.6663,31.6314,31.6663,28000.0
2010-08-09 12:40:00,45.44,45.52,45.43,45.47,110400.0,31.6593,31.715,31.6523,31.6802,110400.0
2010-08-09 12:50:00,45.47,45.5,45.46,45.48,31700.0,31.6802,31.7011,31.6732,31.6872,31700.0
2010-08-09 13:00:00,45.47,45.48,45.42,45.45,25200.0,31.6802,31.6872,31.6454,31.6663,25200.0
2010-08-09 13:10:00,45.45,45.53,45.43,45.53,34900.0,31.6663,31.722,31.6523,31.722,34900.0
2010-08-09 13:20:00,45.54,45.54,45.47,45.48,59300.0,31.729,31.729,31.6802,31.6872,59300.0
2010-08-09 13:30:00,45.48,45.49,45.44,45.46,34500.0,31.6872,31.6941,31.6593,31.6732,34500.0
2010-08-09 13:40:00,45.46,45.47,45.41,45.44,37600.0,31.6732,31.6802,31.6384,31.6593,37600.0
2010-08-09 13:50:00,45.43,45.51,45.43,45.48,44900.0,31.6523,31.7081,31.6523,31.6872,44900.0
2010-08-09 14:00:00,45.49,45.5,45.45,45.46,60700.0,31.6941,31.7011,31.6663,31.6732,60700.0
2010-08-09 14:10:00,45.45,45.52,45.44,45.51,36000.0,31.6663,31.715,31.6593,31.7081,36000.0
2010-08-09 14:20:00,45.51,45.51,45.46,45.46,36800.0,31.7081,31.7081,31.6732,31.6732,36800.0
2010-08-09 14:30:00,45.45,45.54,45.45,45.53,52500.0,31.6663,31.729,31.6663,31.722,52500.0
2010-08-09 14:40:00,45.53,45.64,45.53,45.63,85400.0,31.722,31.7987,31.722,31.7917,85400.0
2010-08-09 14:50:00,45.63,45.65,45.6,45.65,37400.0,31.7917,31.8056,31.7708,31.8056,37400.0
2010-08-09 15:00:00,45.64,45.67,45.59,45.61,50000.0,31.7987,31.8196,31.7638,31.7778,50000.0
2010-08-09 15:10:00,45.61,45.62,45.55,45.58,55000.0,31.7778,31.7847,31.7359,31.7568,55000.0
2010-08-09 15:20:00,45.57,45.63,45.57,45.62,66200.0,31.7499,31.7917,31.7499,31.7847,66200.0
2010-08-09 15:30:00,45.61,45.67,45.59,45.65,122100.0,31.7778,31.8196,31.7638,31.8056,122100.0
2010-08-09 15:40:00,45.65,45.74,45.65,45.72,156100.0,31.8056,31.8683,31.8056,31.8544,156100.0
2010-08-09 15:50:00,45.72,45.73,45.65,45.72,145200.0,31.8544,31.8614,31.8056,31.8544,145200.0
2010-08-10 09:30:00,45.21,45.36,45.05,45.11,106800.0,31.4991,31.6036,31.3876,31.4294,106800.0
2010-08-10 09:40:00,45.11,45.11,44.84,44.97,64500.0,31.4294,31.4294,31.2413,31.3318,64500.0
2010-08-10 09:50:00,44.96,45.03,44.83,45.0,69800.0,31.3249,31.3736,31.2343,31.3527,69800.0
2010-08-10 10:00:00,45.03,45.06,44.93,44.97,59500.0,31.3736,31.3946,31.304,31.3318,59500.0
2010-08-10 10:10:00,44.97,45.01,44.96,45.0,70500.0,31.3318,31.3597,31.3249,31.3527,70500.0
2010-08-10 10:20:00,45.0,45.02,44.94,44.98,79700.0,31.3527,31.3667,31.3109,31.3388,79700.0
2010-08-10 10:30:00,44.97,44.97,44.9,44.96,44500.0,31.3318,31.3318,31.2831,31.3249,44500.0
2010-08-10 10:40:00,44.96,45.01,44.93,44.93,63000.0,31.3249,31.3597,31.304,31.304,63000.0
2010-08-10 10:50:00,44.94,45.0,44.94,44.98,32100.0,31.3109,31.3527,31.3109,31.3388,32100.0
2010-08-10 11:00:00,44.98,45.01,44.98,45.0,39100.0,31.3388,31.3597,31.3388,31.3527,39100.0
2010-08-10 11:10:00,45.01,45.05,44.98,45.01,48000.0,31.3597,31.3876,31.3388,31.3597,48000.0
2010-08-10 11:20:00,45.0,45.02,44.99,45.0,57000.0,31.3527,31.3667,31.3458,31.3527,57000.0
2010-08-10 11:30:00,45.0,45.02,44.99,45.01,30700.0,31.3527,31.3667,31.3458,31.3597,30700.0
2010-08-10 11:40:00,45.02,45.02,44.97,44.99,39000.0,31.3667,31.3667,31.3318,31.3458,39000.0
2010-08-10 11:50:00,44.99,45.03,44.99,45.0,24200.0,31.3458,31.3736,31.3458,31.3527,24200.0
2010-08-10 12:00:00,45.01,45.01,44.95,44.96,54600.0,31.3597,31.3597,31.3179,31.3249,54600.0
2010-08-10 12:10:00,44.97,45.0,44.94,45.0,53600.0,31.3318,31.3527,31.3109,31.3527,53600.0
2010-08-10 12:20:00,44.99,45.02,44.99,45.02,21500.0,31.3458,31.3667,31.3458,31.3667,21500.0
2010-08-10 12:30:00,45.02,45.02,44.99,45.0,24500.0,31.3667,31.3667,31.3458,31.3527,24500.0
2010-08-10 12:40:00,45.0,45.02,44.98,44.98,53800.0,31.3527,31.3667,31.3388,31.3388,53800.0
2010-08-10 12:50:00,44.99,44.99,44.94,44.98,21700.0,31.3458,31.3458,31.3109,31.3388,21700.0
2010-08-10 13:00:00,44.98,44.98,44.94,44.94,24400.0,31.3388,31.3388,31.3109,31.3109,24400.0
2010-08-10 13:10:00,44.94,45.01,44.94,44.96,37300.0,31.3109,31.3597,31.3109,31.3249,37300.0
2010-08-10 13:20:00,44.96,44.96,44.92,44.95,56600.0,31.3249,31.3249,31.297,31.3179,56600.0
2010-08-10 13:30:00,44.94,45.01,44.93,44.99,62000.0,31.3109,31.3597,31.304,31.3458,62000.0
2010-08-10 13:40:00,45.0,45.06,44.99,45.03,104300.0,31.3527,31.3946,31.3458,31.3736,104300.0
2010-08-10 13:50:00,45.03,45.11,45.03,45.1,44800.0,31.3736,31.4294,31.3736,31.4224,44800.0
2010-08-10 14:00:00,45.11,45.19,45.1,45.19,115800.0,31.4294,31.4851,31.4224,31.4851,115800.0
2010-08-10 14:10:00,45.19,45.39,45.1,45.19,203500.0,31.4851,31.6245,31.4224,31.4851,203500.0
2010-08-10 14:20:00,45.2,45.21,45.06,45.1,240300.0,31.4921,31.4991,31.3946,31.4224,240300.0
2010-08-10 14:30:00,45.1,45.27,45.1,45.27,284300.0,31.4224,31.5409,31.4224,31.5409,284300.0
2010-08-10 14:40:00,45.27,45.4,45.27,45.35,207400.0,31.5409,31.6314,31.5409,31.5966,207400.0
2010-08-10 14:50:00,45.37,45.37,45.24,45.25,219000.0,31.6105,31.6105,31.52,31.5269,219000.0
2010-08-10 15:00:00,45.26,45.35,45.25,45.32,158700.0,31.5339,31.5966,31.5269,31.5757,158700.0
2010-08-10 15:10:00,45.31,45.32,45.11,45.14,191900.0,31.5687,31.5757,31.4294,31.4503,191900.0
2010-08-10 15:20:00,45.13,45.28,45.08,45.28,133900.0,31.4433,31.5478,31.4085,31.5478,133900.0
2010-08-10 15:30:00,45.29,45.33,45.21,45.27,164300.0,31.5548,31.5827,31.4991,31.5409,164300.0
2010-08-10 15:40:00,45.26,45.35,45.26,45.29,173100.0,31.5339,31.5966,31.5339,31.5548,173100.0
2010-08-10 15:50:00,45.28,45.31,45.15,45.2,254500.0,31.5478,31.5687,31.4573,31.4921,254500.0
2010-08-11 09:30:00,44.44,44.49,44.04,44.12,157800.0,30.9626,30.9974,30.6839,30.7396,157800.0
2010-08-11 09:40:00,44.12,44.25,44.05,44.13,45600.0,30.7396,30.8302,30.6909,30.7466,45600.0
2010-08-11 09:50:00,44.13,44.13,43.89,44.0,87900.0,30.7466,30.7466,30.5794,30.656,87900.0
2010-08-11 10:00:00,43.99,44.08,43.96,44.08,146400.0,30.6491,30.7118,30.6281,30.7118,146400.0
2010-08-11 10:10:00,44.07,44.1,43.94,43.96,94600.0,30.7048,30.7257,30.6142,30.6281,94600.0
2010-08-11 10:20:00,43.96,44.07,43.95,44.04,205200.0,30.6281,30.7048,30.6212,30.6839,205200.0
2010-08-11 10:30:00,44.04,44.05,43.94,44.0,168500.0,30.6839,30.6909,30.6142,30.656,168500.0
2010-08-11 10:40:00,44.0,44.0,43.82,43.84,70300.0,30.656,30.656,30.5306,30.5445,70300.0
2010-08-11 10:50:00,43.84,43.89,43.8,43.81,59300.0,30.5445,30.5794,30.5167,30.5236,59300.0
2010-08-11 11:00:00,43.81,43.87,43.77,43.85,111100.0,30.5236,30.5654,30.4958,30.5515,111100.0
2010-08-11 11:10:00,43.85,43.85,43.76,43.77,74900.0,30.5515,30.5515,30.4888,30.4958,74900.0
2010-08-11 11:20:00,43.78,43.94,43.75,43.89,89400.0,30.5027,30.6142,30.4818,30.5794,89400.0
2010-08-11 11:30:00,43.88,43.89,43.77,43.81,59000.0,30.5724,30.5794,30.4958,30.5236,59000.0
2010-08-11 11:40:00,43.8,43.83,43.78,43.78,60000.0,30.5167,30.5376,30.5027,30.5027,60000.0
2010-08-11 11:50:00,43.78,43.86,43.77,43.85,34500.0,30.5027,30.5585,30.4958,30.5515,34500.0
2010-08-11 12:00:00,43.85,43.86,43.81,43.82,82200.0,30.5515,30.5585,30.5236,30.5306,82200.0
2010-08-11 12:10:00,43.82,43.83,43.74,43.74,61100.0,30.5306,30.5376,30.4749,30.4749,61100.0
2010-08-11 12:20:00,43.75,43.82,43.74,43.81,37900.0,30.4818,30.5306,30.4749,30.5236,37900.0
2010-08-11 12:30:00,43.8,43.84,43.73,43.74,88200.0,30.5167,30.5445,30.4679,30.4749,88200.0
2010-08-11 12:40:00,43.74,43.74,43.62,43.63,53300.0,30.4749,30.4749,30.3913,30.3982,53300.0
2010-08-11 12:50:00,43.62,43.62,43.58,43.6,55500.0,30.3913,30.3913,30.3634,30.3773,55500.0
2010-08-11 13:00:00,43.59,43.72,43.58,43.72,52400.0,30.3704,30.4609,30.3634,30.4609,52400.0
2010-08-11 13:10:00,43.71,43.77,43.7,43.76,25000.0,30.454,30.4958,30.447,30.4888,25000.0
2010-08-11 13:20:00,43.76,43.76,43.73,43.76,24400.0,30.4888,30.4888,30.4679,30.4888,24400.0
2010-08-11 13:30:00,43.77,43.81,43.74,43.76,31500.0,30.4958,30.5236,30.4749,30.4888,31500.0
2010-08-11 13:40:00,43.76,43.8,43.74,43.76,87600.0,30.4888,30.5167,30.4749,30.4888,87600.0
2010-08-11 13:50:00,43.77,43.78,43.71,43.71,65100.0,30.4958,30.5027,30.454,30.454,65100.0
2010-08-11 14:00:00,43.71,43.75,43.68,43.7,62400.0,30.454,30.4818,30.4331,30.447,62400.0
2010-08-11 14:10:00,43.7,43.73,43.66,43.68,50000.0,30.447,30.4679,30.4191,30.4331,50000.0
2010-08-11 14:20:00,43.68,43.75,43.68,43.74,43900.0,30.4331,30.4818,30.4331,30.4749,43900.0
2010-08-11 14:30:00,43.73,43.73,43.58,43.6,77400.0,30.4679,30.4679,30.3634,30.3773,77400.0
2010-08-11 14:40:00,43.6,43.61,43.51,43.54,64700.0,30.3773,30.3843,30.3146,30.3355,64700.0
2010-08-11 14:50:00,43.54,43.56,43.35,43.4,236800.0,30.3355,30.3495,30.2031,30.238,236800.0
2010-08-11 15:00:00,43.4,43.61,43.4,43.6,89200.0,30.238,30.3843,30.238,30.3773,89200.0
2010-08-11 15:10:00,43.6,43.63,43.5,43.52,93100.0,30.3773,30.3982,30.3077,30.3216,93100.0
2010-08-11 15:20:00,43.52,43.62,43.5,43.59,115400.0,30.3216,30.3913,30.3077,30.3704,115400.0
2010-08-11 15:30:00,43.59,43.71,43.57,43.64,182600.0,30.3704,30.454,30.3564,30.4052,182600.0
2010-08-11 15:40:00,43.64,43.65,43.53,43.61,297700.0,30.4052,30.4122,30.3286,30.3843,297700.0
2010-08-11 15:50:00,43.61,43.65,43.54,43.64,242800.0,30.3843,30.4122,30.3355,30.4052,242800.0
2010-08-12 09:30:00,42.83,43.13,42.8,43.12,177400.0,29.8408,30.0499,29.8199,30.0429,177400.0
2010-08-12 09:40:00,43.13,43.34,43.07,43.34,70400.0,30.0499,30.1962,30.0081,30.1962,70400.0
2010-08-12 09:50:00,43.33,43.38,43.13,43.14,94700.0,30.1892,30.224,30.0499,30.0568,94700.0
2010-08-12 10:00:00,43.12,43.17,43.0,43.06,128200.0,30.0429,30.0777,29.9593,30.0011,128200.0
2010-08-12 10:10:00,43.07,43.12,43.03,43.03,82000.0,30.0081,30.0429,29.9802,29.9802,82000.0
2010-08-12 10:20:00,43.03,43.09,42.97,43.02,135000.0,29.9802,30.022,29.9384,29.9732,135000.0
2010-08-12 10:30:00,43.02,43.15,43.01,43.14,100200.0,29.9732,30.0638,29.9663,30.0568,100200.0
2010-08-12 10:40:00,43.14,43.33,43.12,43.3,68600.0,30.0568,30.1892,30.0429,30.1683,68600.0
2010-08-12 10:50:00,43.29,43.42,43.26,43.34,56200.0,30.1613,30.2519,30.1404,30.1962,56200.0
2010-08-12 11:00:00,43.34,43.37,43.21,43.21,61600.0,30.1962,30.2171,30.1056,30.1056,61600.0
2010-08-12 11:10:00,43.22,43.28,43.18,43.26,54300.0,30.1126,30.1544,30.0847,30.1404,54300.0
2010-08-12 11:20:00,43.26,43.33,43.24,43.3,86200.0,30.1404,30.1892,30.1265,30.1683,86200.0
2010-08-12 11:30:00,43.29,43.35,43.19,43.22,85400.0,30.1613,30.2031,30.0917,30.1126,85400.0
2010-08-12 11:40:00,43.22,43.22,43.15,43.16,79100.0,30.1126,30.1126,30.0638,30.0708,79100.0
2010-08-12 11:50:00,43.16,43.18,43.1,43.11,102200.0,30.0708,30.0847,30.029,30.0359,102200.0
2010-08-12 12:00:00,43.11,43.12,43.03,43.05,81300.0,30.0359,30.0429,29.9802,29.9941,81300.0
2010-08-12 12:10:00,43.06,43.12,43.02,43.08,82800.0,30.0011,30.0429,29.9732,30.015,82800.0
2010-08-12 12:20:00,43.08,43.09,43.04,43.09,81400.0,30.015,30.022,29.9872,30.022,81400.0
2010-08-12 12:30:00,43.09,43.11,43.06,43.08,92200.0,30.022,30.0359,30.0011,30.015,92200.0
2010-08-12 12:40:00,43.08,43.13,43.06,43.1,86700.0,30.015,30.0499,30.0011,30.029,86700.0
2010-08-12 12:50:00,43.1,43.1,43.03,43.07,136400.0,30.029,30.029,29.9802,30.0081,136400.0
2010-08-12 13:00:00,43.07,43.12,43.06,43.09,58200.0,30.0081,30.0429,30.0011,30.022,58200.0
2010-08-12 13:10:00,43.09,43.11,43.08,43.1,120900.0,30.022,30.0359,30.015,30.029,120900.0
2010-08-12 13:20:00,43.1,43.1,42.99,43.02,86200.0,30.029,30.029,29.9523,29.9732,86200.0
2010-08-12 13:30:00,43.02,43.11,43.0,43.11,62700.0,29.9732,30.0359,29.9593,30.0359,62700.0
2010-08-12 13:40:00,43.11,43.12,42.99,43.0,124000.0,30.0359,30.0429,29.9523,29.9593,124000.0
2010-08-12 13:50:00,43.01,43.03,42.98,42.99,81400.0,29.9663,29.9802,29.9454,29.9523,81400.0
2010-08-12 14:00:00,42.99,43.03,42.98,43.0,87200.0,29.9523,29.9802,29.9454,29.9593,87200.0
2010-08-12 14:10:00,43.02,43.03,42.99,43.03,85400.0,29.9732,29.9802,29.9523,29.9802,85400.0
2010-08-12 14:20:00,43.03,43.09,43.0,43.08,83900.0,29.9802,30.022,29.9593,30.015,83900.0
2010-08-12 14:30:00,43.07,43.09,42.98,43.0,80800.0,30.0081,30.022,29.9454,29.9593,80800.0
2010-08-12 14:40:00,43.01,43.01,42.93,42.97,118100.0,29.9663,29.9663,29.9105,29.9384,118100.0
2010-08-12 14:50:00,42.97,43.12,42.96,43.1,54400.0,29.9384,30.0429,29.9314,30.029,54400.0
2010-08-12 15:00:00,43.1,43.27,43.1,43.27,102900.0,30.029,30.1474,30.029,30.1474,102900.0
2010-08-12 15:10:00,43.28,43.33,43.21,43.22,89400.0,30.1544,30.1892,30.1056,30.1126,89400.0
2010-08-12 15:20:00,43.22,43.24,43.16,43.2,108000.0,30.1126,30.1265,30.0708,30.0986,108000.0
2010-08-12 15:30:00,43.2,43.3,43.19,43.26,112000.0,30.0986,30.1683,30.0917,30.1404,112000.0
2010-08-12 15:40:00,43.26,43.26,43.06,43.19,206500.0,30.1404,30.1404,30.0011,30.0917,206500.0
2010-08-12 15:50:00,43.19,43.22,43.15,43.16,282800.0,30.0917,30.1126,30.0638,30.0708,282800.0
2010-08-13 09:30:00,42.96,43.09,42.86,42.98,71800.0,29.9314,30.022,29.8617,29.9454,71800.0
2010-08-13 09:40:00,42.99,43.09,42.96,43.03,39100.0,29.9523,30.022,29.9314,29.9802,39100.0
2010-08-13 09:50:00,43.03,43.29,42.98,43.29,84300.0,29.9802,30.1613,29.9454,30.1613,84300.0
2010-08-13 10:00:00,43.28,43.39,43.2,43.35,100500.0,30.1544,30.231,30.0986,30.2031,100500.0
2010-08-13 10:10:00,43.35,43.41,43.26,43.26,92400.0,30.2031,30.2449,30.1404,30.1404,92400.0
2010-08-13 10:20:00,43.27,43.27,43.13,43.21,41800.0,30.1474,30.1474,30.0499,30.1056,41800.0
2010-08-13 10:30:00,43.21,43.23,43.14,43.19,57400.0,30.1056,30.1195,30.0568,30.0917,57400.0
2010-08-13 10:40:00,43.18,43.19,43.05,43.05,62400.0,30.0847,30.0917,29.9941,29.9941,62400.0
2010-08-13 10:50:00,43.05,43.08,42.98,43.06,79100.0,29.9941,30.015,29.9454,30.0011,79100.0
2010-08-13 11:00:00,43.05,43.14,43.02,43.12,67100.0,29.9941,30.0568,29.9732,30.0429,67100.0
2010-08-13 11:10:00,43.11,43.15,43.07,43.09,30800.0,30.0359,30.0638,30.0081,30.022,30800.0
2010-08-13 11:20:00,43.09,43.1,42.97,42.98,56800.0,30.022,30.029,29.9384,29.9454,56800.0
2010-08-13 11:30:00,42.98,43.01,42.87,42.92,71200.0,29.9454,29.9663,29.8687,29.9036,71200.0
2010-08-13 11:40:00,42.92,43.04,42.91,42.99,40900.0,29.9036,29.9872,29.8966,29.9523,40900.0
2010-08-13 11:50:00,42.99,43.07,42.98,43.04,34500.0,29.9523,30.0081,29.9454,29.9872,34500.0
2010-08-13 12:00:00,43.04,43.07,43.03,43.06,46400.0,29.9872,30.0081,29.9802,30.0011,46400.0
2010-08-13 12:10:00,43.06,43.11,43.05,43.09,43400.0,30.0011,30.0359,29.9941,30.022,43400.0
2010-08-13 12:20:00,43.09,43.1,43.06,43.09,42500.0,30.022,30.029,30.0011,30.022,42500.0
2010-08-13 12:30:00,43.1,43.16,43.1,43.14,35500.0,30.029,30.0708,30.029,30.0568,35500.0
2010-08-13 12:40:00,43.15,43.22,43.15,43.21,24600.0,30.0638,30.1126,30.0638,30.1056,24600.0
2010-08-13 12:50:00,43.21,43.32,43.21,43.31,48900.0,30.1056,30.1822,30.1056,30.1753,48900.0
2010-08-13 13:00:00,43.3,43.34,43.3,43.31,32500.0,30.1683,30.1962,30.1683,30.1753,32500.0
2010-08-13 13:10:00,43.3,43.34,43.3,43.33,19500.0,30.1683,30.1962,30.1683,30.1892,19500.0
2010-08-13 13:20:00,43.33,43.34,43.31,43.33,26000.0,30.1892,30.1962,30.1753,30.1892,26000.0
2010-08-13 13:30:00,43.32,43.35,43.26,43.34,31700.0,30.1822,30.2031,30.1404,30.1962,31700.0
2010-08-13 13:40:00,43.34,43.38,43.33,43.33,22900.0,30.1962,30.224,30.1892,30.1892,22900.0
2010-08-13 13:50:00,43.34,43.38,43.32,43.32,32900.0,30.1962,30.224,30.1822,30.1822,32900.0
2010-08-13 14:00:00,43.31,43.33,43.27,43.29,16300.0,30.1753,30.1892,30.1474,30.1613,16300.0
2010-08-13 14:10:00,43.3,43.31,43.26,43.27,19400.0,30.1683,30.1753,30.1404,30.1474,19400.0
2010-08-13 14:20:00,43.26,43.27,43.18,43.2,57400.0,30.1404,30.1474,30.0847,30.0986,57400.0
2010-08-13 14:30:00,43.2,43.21,43.12,43.14,45300.0,30.0986,30.1056,30.0429,30.0568,45300.0
2010-08-13 14:40:00,43.15,43.2,43.13,43.14,34800.0,30.0638,30.0986,30.0499,30.0568,34800.0
2010-08-13 14:50:00,43.13,43.15,43.07,43.08,86700.0,30.0499,30.0638,30.0081,30.015,86700.0
2010-08-13 15:00:00,43.09,43.19,43.08,43.19,81000.0,30.022,30.0917,30.015,30.0917,81000.0
2010-08-13 15:10:00,43.19,43.22,43.18,43.21,69800.0,30.0917,30.1126,30.0847,30.1056,69800.0
2010-08-13 15:20:00,43.21,43.27,43.19,43.19,71800.0,30.1056,30.1474,30.0917,30.0917,71800.0
2010-08-13 15:30:00,43.19,43.24,43.15,43.24,80100.0,30.0917,30.1265,30.0638,30.1265,80100.0
2010-08-13 15:40:00,43.24,43.24,43.06,43.09,159200.0,30.1265,30.1265,30.0011,30.022,159200.0
2010-08-13 15:50:00,43.09,43.12,43.01,43.03,209300.0,30.022,30.0429,29.9663,29.9802,209300.0
2010-08-16 09:30:00,42.62,42.69,42.27,42.5,145600.0,29.6945,29.7433,29.4507,29.6109,145600.0
2010-08-16 09:40:00,42.5,42.71,42.49,42.6,187400.0,29.6109,29.7572,29.604,29.6806,187400.0
2010-08-16 09:50:00,42.6,42.61,42.5,42.51,136800.0,29.6806,29.6876,29.6109,29.6179,136800.0
2010-08-16 10:00:00,42.52,42.88,42.51,42.84,104900.0,29.6249,29.8757,29.6179,29.8478,104900.0
2010-08-16 10:10:00,42.82,42.98,42.78,42.92,46200.0,29.8339,29.9454,29.806,29.9036,46200.0
2010-08-16 10:20:00,42.92,42.98,42.87,42.9,35400.0,29.9036,29.9454,29.8687,29.8896,35400.0
2010-08-16 10:30:00,42.92,42.99,42.87,42.97,96800.0,29.9036,29.9523,29.8687,29.9384,96800.0
2010-08-16 10:40:00,42.97,42.99,42.88,42.89,59000.0,29.9384,29.9523,29.8757,29.8827,59000.0
2010-08-16 10:50:00,42.89,42.92,42.86,42.89,56700.0,29.8827,29.9036,29.8617,29.8827,56700.0
2010-08-16 11:00:00,42.89,42.91,42.78,42.79,52500.0,29.8827,29.8966,29.806,29.813,52500.0
2010-08-16 11:10:00,42.79,42.89,42.79,42.84,47900.0,29.813,29.8827,29.813,29.8478,47900.0
2010-08-16 11:20:00,42.85,42.89,42.79,42.82,39800.0,29.8548,29.8827,29.813,29.8339,39800.0
2010-08-16 11:30:00,42.82,42.87,42.79,42.8,77000.0,29.8339,29.8687,29.813,29.8199,77000.0
2010-08-16 11:40:00,42.8,42.83,42.77,42.81,68900.0,29.8199,29.8408,29.799,29.8269,68900.0
2010-08-16 11:50:00,42.8,42.86,42.79,42.82,46300.0,29.8199,29.8617,29.813,29.8339,46300.0
2010-08-16 12:00:00,42.81,42.91,42.81,42.9,31900.0,29.8269,29.8966,29.8269,29.8896,31900.0
2010-08-16 12:10:00,42.9,42.9,42.87,42.89,31400.0,29.8896,29.8896,29.8687,29.8827,31400.0
2010-08-16 12:20:00,42.9,42.91,42.87,42.9,62800.0,29.8896,29.8966,29.8687,29.8896,62800.0
2010-08-16 12:30:00,42.9,42.91,42.83,42.84,97600.0,29.8896,29.8966,29.8408,29.8478,97600.0
2010-08-16 12:40:00,42.83,42.84,42.76,42.76,74400.0,29.8408,29.8478,29.7921,29.7921,74400.0
2010-08-16 12:50:00,42.77,42.78,42.73,42.76,60500.0,29.799,29.806,29.7712,29.7921,60500.0
2010-08-16 13:00:00,42.77,42.81,42.73,42.76,56300.0,29.799,29.8269,29.7712,29.7921,56300.0
2010-08-16 13:10:00,42.76,42.8,42.76,42.78,51200.0,29.7921,29.8199,29.7921,29.806,51200.0
2010-08-16 13:20:00,42.79,42.79,42.74,42.75,61500.0,29.813,29.813,29.7781,29.7851,61500.0
2010-08-16 13:30:00,42.75,42.77,42.69,42.7,59100.0,29.7851,29.799,29.7433,29.7503,59100.0
2010-08-16 13:40:00,42.71,42.76,42.7,42.74,64200.0,29.7572,29.7921,29.7503,29.7781,64200.0
2010-08-16 13:50:00,42.75,42.75,42.65,42.67,64500.0,29.7851,29.7851,29.7154,29.7294,64500.0
2010-08-16 14:00:00,42.67,42.73,42.66,42.66,76300.0,29.7294,29.7712,29.7224,29.7224,76300.0
2010-08-16 14:10:00,42.66,42.66,42.54,42.63,104600.0,29.7224,29.7224,29.6388,29.7015,104600.0
2010-08-16 14:20:00,42.62,42.68,42.62,42.66,61400.0,29.6945,29.7363,29.6945,29.7224,61400.0
2010-08-16 14:30:00,42.67,42.67,42.61,42.63,73100.0,29.7294,29.7294,29.6876,29.7015,73100.0
2010-08-16 14:40:00,42.63,42.64,42.55,42.56,135600.0,29.7015,29.7085,29.6458,29.6527,135600.0
2010-08-16 14:50:00,42.56,42.56,42.5,42.51,183000.0,29.6527,29.6527,29.6109,29.6179,183000.0
2010-08-16 15:00:00,42.51,42.55,42.5,42.51,121100.0,29.6179,29.6458,29.6109,29.6179,121100.0
2010-08-16 15:10:00,42.51,42.53,42.43,42.53,112300.0,29.6179,29.6318,29.5622,29.6318,112300.0
2010-08-16 15:20:00,42.53,42.63,42.48,42.61,94700.0,29.6318,29.7015,29.597,29.6876,94700.0
2010-08-16 15:30:00,42.6,42.63,42.58,42.62,148600.0,29.6806,29.7015,29.6667,29.6945,148600.0
2010-08-16 15:40:00,42.62,42.69,42.61,42.64,224700.0,29.6945,29.7433,29.6876,29.7085,224700.0
2010-08-16 15:50:00,42.64,42.64,42.59,42.61,301100.0,29.7085,29.7085,29.6736,29.6876,301100.0
2010-08-17 09:30:00,42.86,43.21,42.86,43.15,47700.0,29.8617,30.1056,29.8617,30.0638,47700.0
2010-08-17 09:40:00,43.15,43.19,43.04,43.18,121000.0,30.0638,30.0917,29.9872,30.0847,121000.0
2010-08-17 09:50:00,43.2,43.35,43.19,43.34,84800.0,30.0986,30.2031,30.0917,30.1962,84800.0
2010-08-17 10:00:00,43.34,43.39,43.29,43.29,64800.0,30.1962,30.231,30.1613,30.1613,64800.0
2010-08-17 10:10:00,43.29,43.29,43.23,43.25,76700.0,30.1613,30.1613,30.1195,30.1335,76700.0
2010-08-17 10:20:00,43.25,43.34,43.22,43.29,54800.0,30.1335,30.1962,30.1126,30.1613,54800.0
2010-08-17 10:30:00,43.29,43.32,43.23,43.32,85100.0,30.1613,30.1822,30.1195,30.1822,85100.0
2010-08-17 10:40:00,43.32,43.37,43.28,43.34,148700.0,30.1822,30.2171,30.1544,30.1962,148700.0
2010-08-17 10:50:00,43.34,43.44,43.34,43.37,79200.0,30.1962,30.2659,30.1962,30.2171,79200.0
2010-08-17 11:00:00,43.38,43.48,43.38,43.48,82600.0,30.224,30.2937,30.224,30.2937,82600.0
2010-08-17 11:10:00,43.48,43.61,43.47,43.59,123600.0,30.2937,30.3843,30.2868,30.3704,123600.0
2010-08-17 11:20:00,43.6,43.6,43.54,43.56,59100.0,30.3773,30.3773,30.3355,30.3495,59100.0
2010-08-17 11:30:00,43.55,43.61,43.55,43.56,123700.0,30.3425,30.3843,30.3425,30.3495,123700.0
2010-08-17 11:40:00,43.56,43.63,43.53,43.61,283500.0,30.3495,30.3982,30.3286,30.3843,283500.0
2010-08-17 11:50:00,43.62,43.71,43.6,43.7,108800.0,30.3913,30.454,30.3773,30.447,108800.0
2010-08-17 12:00:00,43.7,43.71,43.68,43.71,45900.0,30.447,30.454,30.4331,30.454,45900.0
2010-08-17 12:10:00,43.71,43.71,43.61,43.61,65300.0,30.454,30.454,30.3843,30.3843,65300.0
2010-08-17 12:20:00,43.61,43.66,43.59,43.6,78500.0,30.3843,30.4191,30.3704,30.3773,78500.0
2010-08-17 12:30:00,43.6,43.7,43.6,43.7,86500.0,30.3773,30.447,30.3773,30.447,86500.0
2010-08-17 12:40:00,43.7,43.73,43.67,43.71,108100.0,30.447,30.4679,30.4261,30.454,108100.0
2010-08-17 12:50:00,43.71,43.76,43.68,43.7,106700.0,30.454,30.4888,30.4331,30.447,106700.0
2010-08-17 13:00:00,43.7,43.76,43.7,43.75,51200.0,30.447,30.4888,30.447,30.4818,51200.0
2010-08-17 13:10:00,43.75,43.92,43.75,43.91,60500.0,30.4818,30.6003,30.4818,30.5933,60500.0
2010-08-17 13:20:00,43.92,44.01,43.91,44.0,81200.0,30.6003,30.663,30.5933,30.656,81200.0
2010-08-17 13:30:00,44.0,44.1,44.0,44.02,82500.0,30.656,30.7257,30.656,30.67,82500.0
2010-08-17 13:40:00,44.03,44.03,43.89,43.92,80000.0,30.6769,30.6769,30.5794,30.6003,80000.0
2010-08-17 13:50:00,43.93,43.93,43.82,43.84,110300.0,30.6072,30.6072,30.5306,30.5445,110300.0
2010-08-17 14:00:00,43.85,43.85,43.79,43.82,100800.0,30.5515,30.5515,30.5097,30.5306,100800.0
2010-08-17 14:10:00,43.82,43.84,43.79,43.81,63200.0,30.5306,30.5445,30.5097,30.5236,63200.0
2010-08-17 14:20:00,43.81,43.93,43.8,43.92,83900.0,30.5236,30.6072,30.5167,30.6003,83900.0
2010-08-17 14:30:00,43.92,43.93,43.83,43.86,66100.0,30.6003,30.6072,30.5376,30.5585,66100.0
2010-08-17 14:40:00,43.85,43.94,43.85,43.92,79400.0,30.5515,30.6142,30.5515,30.6003,79400.0
2010-08-17 14:50:00,43.92,44.0,43.89,43.91,76900.0,30.6003,30.656,30.5794,30.5933,76900.0
2010-08-17 15:00:00,43.91,43.92,43.85,43.88,113000.0,30.5933,30.6003,30.5515,30.5724,113000.0
2010-08-17 15:10:00,43.88,43.92,43.85,43.87,95800.0,30.5724,30.6003,30.5515,30.5654,95800.0
2010-08-17 15:20:00,43.86,43.99,43.86,43.99,156400.0,30.5585,30.6491,30.5585,30.6491,156400.0
2010-08-17 15:30:00,43.98,43.99,43.79,43.8,203900.0,30.6421,30.6491,30.5097,30.5167,203900.0
2010-08-17 15:40:00,43.8,43.81,43.67,43.69,182900.0,30.5167,30.5236,30.4261,30.44,182900.0
2010-08-17 15:50:00,43.69,43.71,43.55,43.57,366500.0,30.44,30.454,30.3425,30.3564,366500.0
2010-08-18 09:30:00,42.89,43.02,42.67,42.8,189800.0,29.8827,29.9732,29.7294,29.8199,189800.0
2010-08-18 09:40:00,42.8,42.9,42.6,42.68,186600.0,29.8199,29.8896,29.6806,29.7363,186600.0
2010-08-18 09:50:00,42.68,42.75,42.55,42.72,149600.0,29.7363,29.7851,29.6458,29.7642,149600.0
2010-08-18 10:00:00,42.73,42.84,42.71,42.73,123600.0,29.7712,29.8478,29.7572,29.7712,123600.0
2010-08-18 10:10:00,42.73,42.85,42.7,42.79,116600.0,29.7712,29.8548,29.7503,29.813,116600.0
2010-08-18 10:20:00,42.8,42.8,42.57,42.6,132500.0,29.8199,29.8199,29.6597,29.6806,132500.0
2010-08-18 10:30:00,42.61,42.77,42.6,42.74,112400.0,29.6876,29.799,29.6806,29.7781,112400.0
2010-08-18 10:40:00,42.74,42.76,42.64,42.66,103000.0,29.7781,29.7921,29.7085,29.7224,103000.0
2010-08-18 10:50:00,42.67,42.68,42.55,42.61,127500.0,29.7294,29.7363,29.6458,29.6876,127500.0
2010-08-18 11:00:00,42.62,42.86,42.61,42.78,123800.0,29.6945,29.8617,29.6876,29.806,123800.0
2010-08-18 11:10:00,42.79,42.82,42.61,42.61,112200.0,29.813,29.8339,29.6876,29.6876,112200.0
2010-08-18 11:20:00,42.62,42.74,42.61,42.67,115700.0,29.6945,29.7781,29.6876,29.7294,115700.0
2010-08-18 11:30:00,42.67,42.75,42.66,42.73,121200.0,29.7294,29.7851,29.7224,29.7712,121200.0
2010-08-18 11:40:00,42.73,42.81,42.73,42.74,249800.0,29.7712,29.8269,29.7712,29.7781,249800.0
2010-08-18 11:50:00,42.75,42.76,42.72,42.75,82800.0,29.7851,29.7921,29.7642,29.7851,82800.0
2010-08-18 12:00:00,42.75,42.76,42.71,42.75,92000.0,29.7851,29.7921,29.7572,29.7851,92000.0
2010-08-18 12:10:00,42.76,42.82,42.75,42.8,39200.0,29.7921,29.8339,29.7851,29.8199,39200.0
2010-08-18 12:20:00,42.82,42.9,42.81,42.9,91600.0,29.8339,29.8896,29.8269,29.8896,91600.0
2010-08-18 12:30:00,42.89,42.91,42.87,42.88,105600.0,29.8827,29.8966,29.8687,29.8757,105600.0
2010-08-18 12:40:00,42.88,42.9,42.86,42.88,65200.0,29.8757,29.8896,29.8617,29.8757,65200.0
2010-08-18 12:50:00,42.9,42.9,42.86,42.88,153700.0,29.8896,29.8896,29.8617,29.8757,153700.0
2010-08-18 13:00:00,42.88,42.95,42.88,42.9,185800.0,29.8757,29.9245,29.8757,29.8896,185800.0
2010-08-18 13:10:00,42.91,42.93,42.88,42.9,75200.0,29.8966,29.9105,29.8757,29.8896,75200.0
2010-08-18 13:20:00,42.9,42.99,42.89,42.99,84900.0,29.8896,29.9523,29.8827,29.9523,84900.0
2010-08-18 13:30:00,42.99,43.0,42.96,42.99,142800.0,29.9523,29.9593,29.9314,29.9523,142800.0
2010-08-18 13:40:00,42.99,43.0,42.94,42.94,133300.0,29.9523,29.9593,29.9175,29.9175,133300.0
2010-08-18 13:50:00,42.94,42.95,42.83,42.84,97100.0,29.9175,29.9245,29.8408,29.8478,97100.0
2010-08-18 14:00:00,42.84,42.9,42.83,42.83,105400.0,29.8478,29.8896,29.8408,29.8408,105400.0
2010-08-18 14:10:00,42.84,42.87,42.79,42.79,132100.0,29.8478,29.8687,29.813,29.813,132100.0
2010-08-18 14:20:00,42.8,42.81,42.73,42.74,107600.0,29.8199,29.8269,29.7712,29.7781,107600.0
2010-08-18 14:30:00,42.75,42.83,42.73,42.83,163700.0,29.7851,29.8408,29.7712,29.8408,163700.0
2010-08-18 14:40:00,42.83,42.88,42.81,42.87,190100.0,29.8408,29.8757,29.8269,29.8687,190100.0
2010-08-18 14:50:00,42.87,42.88,42.79,42.8,180800.0,29.8687,29.8757,29.813,29.8199,180800.0
2010-08-18 15:00:00,42.8,42.83,42.7,42.71,151900.0,29.8199,29.8408,29.7503,29.7572,151900.0
2010-08-18 15:10:00,42.72,42.76,42.68,42.72,192400.0,29.7642,29.7921,29.7363,29.7642,192400.0
2010-08-18 15:20:00,42.73,42.79,42.7,42.78,184500.0,29.7712,29.813,29.7503,29.806,184500.0
2010-08-18 15:30:00,42.79,42.81,42.72,42.72,221400.0,29.813,29.8269,29.7642,29.7642,221400.0
2010-08-18 15:40:00,42.73,42.73,42.66,42.68,335800.0,29.7712,29.7712,29.7224,29.7363,335800.0
2010-08-18 15:50:00,42.68,42.71,42.62,42.62,383400.0,29.7363,29.7572,29.6945,29.6945,383400.0
2010-08-19 09:30:00,42.47,42.61,42.38,42.58,109200.0,29.59,29.6876,29.5273,29.6667,109200.0
2010-08-19 09:40:00,42.58,42.62,42.42,42.42,107300.0,29.6667,29.6945,29.5552,29.5552,107300.0
2010-08-19 09:50:00,42.41,42.41,42.22,42.39,120200.0,29.5482,29.5482,29.4158,29.5343,120200.0
2010-08-19 10:00:00,42.39,42.39,42.0,42.12,330500.0,29.5343,29.5343,29.2626,29.3462,330500.0
2010-08-19 10:10:00,42.12,42.31,42.12,42.31,150500.0,29.3462,29.4785,29.3462,29.4785,150500.0
2010-08-19 10:20:00,42.31,42.31,42.24,42.26,185600.0,29.4785,29.4785,29.4298,29.4437,185600.0
2010-08-19 10:30:00,42.25,42.39,42.21,42.22,179600.0,29.4367,29.5343,29.4089,29.4158,179600.0
2010-08-19 10:40:00,42.23,42.28,42.06,42.27,219800.0,29.4228,29.4576,29.3044,29.4507,219800.0
2010-08-19 10:50:00,42.28,42.36,42.23,42.34,88000.0,29.4576,29.5134,29.4228,29.4995,88000.0
2010-08-19 11:00:00,42.34,42.35,42.16,42.19,103100.0,29.4995,29.5064,29.374,29.3949,103100.0
2010-08-19 11:10:00,42.18,42.25,42.16,42.24,59000.0,29.388,29.4367,29.374,29.4298,59000.0
2010-08-19 11:20:00,42.25,42.31,42.24,42.26,41400.0,29.4367,29.4785,29.4298,29.4437,41400.0
2010-08-19 11:30:00,42.27,42.27,42.09,42.15,108100.0,29.4507,29.4507,29.3253,29.3671,108100.0
2010-08-19 11:40:00,42.15,42.15,42.02,42.02,90200.0,29.3671,29.3671,29.2765,29.2765,90200.0
2010-08-19 11:50:00,42.02,42.08,41.97,42.08,107500.0,29.2765,29.3183,29.2417,29.3183,107500.0
2010-08-19 12:00:00,42.09,42.16,42.08,42.16,82000.0,29.3253,29.374,29.3183,29.374,82000.0
2010-08-19 12:10:00,42.17,42.17,42.1,42.16,55400.0,29.381,29.381,29.3322,29.374,55400.0
2010-08-19 12:20:00,42.17,42.21,42.14,42.14,48700.0,29.381,29.4089,29.3601,29.3601,48700.0
2010-08-19 12:30:00,42.15,42.2,42.14,42.19,41300.0,29.3671,29.4019,29.3601,29.3949,41300.0
2010-08-19 12:40:00,42.2,42.22,42.14,42.14,63400.0,29.4019,29.4158,29.3601,29.3601,63400.0
2010-08-19 12:50:00,42.14,42.16,42.11,42.16,236500.0,29.3601,29.374,29.3392,29.374,236500.0
2010-08-19 13:00:00,42.16,42.22,42.15,42.21,97100.0,29.374,29.4158,29.3671,29.4089,97100.0
2010-08-19 13:10:00,42.21,42.26,42.18,42.26,81800.0,29.4089,29.4437,29.388,29.4437,81800.0
2010-08-19 13:20:00,42.26,42.27,42.24,42.24,75700.0,29.4437,29.4507,29.4298,29.4298,75700.0
2010-08-19 13:30:00,42.24,42.25,42.11,42.13,113900.0,29.4298,29.4367,29.3392,29.3531,113900.0
2010-08-19 13:40:00,42.13,42.13,42.03,42.05,88700.0,29.3531,29.3531,29.2835,29.2974,88700.0
2010-08-19 13:50:00,42.05,42.06,42.0,42.0,57800.0,29.2974,29.3044,29.2626,29.2626,57800.0
2010-08-19 14:00:00,42.0,42.02,41.94,41.98,95700.0,29.2626,29.2765,29.2208,29.2486,95700.0
2010-08-19 14:10:00,41.98,42.1,41.98,42.09,75800.0,29.2486,29.3322,29.2486,29.3253,75800.0
2010-08-19 14:20:00,42.1,42.18,42.1,42.15,79500.0,29.3322,29.388,29.3322,29.3671,79500.0
2010-08-19 14:30:00,42.16,42.17,42.02,42.03,157700.0,29.374,29.381,29.2765,29.2835,157700.0
2010-08-19 14:40:00,42.03,42.03,41.96,41.99,154200.0,29.2835,29.2835,29.2347,29.2556,154200.0
2010-08-19 14:50:00,41.99,42.04,41.97,42.0,119100.0,29.2556,29.2904,29.2417,29.2626,119100.0
2010-08-19 15:00:00,42.0,42.04,41.95,42.03,115500.0,29.2626,29.2904,29.2277,29.2835,115500.0
2010-08-19 15:10:00,42.02,42.23,42.02,42.18,139500.0,29.2765,29.4228,29.2765,29.388,139500.0
2010-08-19 15:20:00,42.18,42.23,42.13,42.13,176500.0,29.388,29.4228,29.3531,29.3531,176500.0
2010-08-19 15:30:00,42.13,42.17,42.04,42.07,185300.0,29.3531,29.381,29.2904,29.3113,185300.0
2010-08-19 15:40:00,42.06,42.1,42.03,42.08,218400.0,29.3044,29.3322,29.2835,29.3183,218400.0
2010-08-19 15:50:00,42.07,42.08,41.98,42.01,295100.0,29.3113,29.3183,29.2486,29.2695,295100.0
2010-08-20 09:30:00,41.78,42.02,41.78,41.84,422100.0,29.1093,29.2765,29.1093,29.1511,422100.0
2010-08-20 09:40:00,41.85,41.88,41.72,41.75,93200.0,29.1581,29.179,29.0675,29.0884,93200.0
2010-08-20 09:50:00,41.75,41.82,41.7,41.78,72600.0,29.0884,29.1372,29.0535,29.1093,72600.0
2010-08-20 10:00:00,41.77,41.85,41.73,41.76,91400.0,29.1023,29.1581,29.0744,29.0953,91400.0
2010-08-20 10:10:00,41.77,41.9,41.71,41.84,98500.0,29.1023,29.1929,29.0605,29.1511,98500.0
2010-08-20 10:20:00,41.83,41.91,41.78,41.88,51800.0,29.1441,29.1999,29.1093,29.179,51800.0
2010-08-20 10:30:00,41.88,41.92,41.85,41.89,56100.0,29.179,29.2068,29.1581,29.1859,56100.0
2010-08-20 10:40:00,41.89,41.95,41.88,41.89,49900.0,29.1859,29.2277,29.179,29.1859,49900.0
2010-08-20 10:50:00,41.88,41.96,41.82,41.94,94900.0,29.179,29.2347,29.1372,29.2208,94900.0
2010-08-20 11:00:00,41.93,41.94,41.83,41.89,76700.0,29.2138,29.2208,29.1441,29.1859,76700.0
2010-08-20 11:10:00,41.89,41.89,41.76,41.78,64400.0,29.1859,29.1859,29.0953,29.1093,64400.0
2010-08-20 11:20:00,41.78,41.79,41.7,41.75,54700.0,29.1093,29.1163,29.0535,29.0884,54700.0
2010-08-20 11:30:00,41.74,41.75,41.65,41.66,61400.0,29.0814,29.0884,29.0187,29.0257,61400.0
2010-08-20 11:40:00,41.66,41.74,41.63,41.63,57200.0,29.0257,29.0814,29.0048,29.0048,57200.0
2010-08-20 11:50:00,41.64,41.65,41.58,41.64,61900.0,29.0117,29.0187,28.9699,29.0117,61900.0
2010-08-20 12:00:00,41.64,41.66,41.61,41.62,56400.0,29.0117,29.0257,28.9908,28.9978,56400.0
2010-08-20 12:10:00,41.62,41.63,41.59,41.61,34600.0,28.9978,29.0048,28.9769,28.9908,34600.0
2010-08-20 12:20:00,41.6,41.73,41.6,41.72,56200.0,28.9839,29.0744,28.9839,29.0675,56200.0
2010-08-20 12:30:00,41.72,41.75,41.7,41.71,35500.0,29.0675,29.0884,29.0535,29.0605,35500.0
2010-08-20 12:40:00,41.71,41.73,41.69,41.7,52500.0,29.0605,29.0744,29.0466,29.0535,52500.0
2010-08-20 12:50:00,41.7,41.79,41.7,41.77,33600.0,29.0535,29.1163,29.0535,29.1023,33600.0
2010-08-20 13:00:00,41.77,41.9,41.77,41.9,102700.0,29.1023,29.1929,29.1023,29.1929,102700.0
2010-08-20 13:10:00,41.9,41.9,41.83,41.84,40500.0,29.1929,29.1929,29.1441,29.1511,40500.0
2010-08-20 13:20:00,41.84,41.96,41.84,41.95,47000.0,29.1511,29.2347,29.1511,29.2277,47000.0
2010-08-20 13:30:00,41.95,41.96,41.91,41.93,44000.0,29.2277,29.2347,29.1999,29.2138,44000.0
2010-08-20 13:40:00,41.93,42.0,41.93,41.98,76000.0,29.2138,29.2626,29.2138,29.2486,76000.0
2010-08-20 13:50:00,41.98,42.04,41.96,41.98,62900.0,29.2486,29.2904,29.2347,29.2486,62900.0
2010-08-20 14:00:00,41.97,41.99,41.94,41.95,66100.0,29.2417,29.2556,29.2208,29.2277,66100.0
2010-08-20 14:10:00,41.96,41.99,41.95,41.98,60700.0,29.2347,29.2556,29.2277,29.2486,60700.0
2010-08-20 14:20:00,41.99,41.99,41.93,41.96,87900.0,29.2556,29.2556,29.2138,29.2347,87900.0
2010-08-20 14:30:00,41.97,42.04,41.97,42.03,89500.0,29.2417,29.2904,29.2417,29.2835,89500.0
2010-08-20 14:40:00,42.03,42.13,42.02,42.06,81400.0,29.2835,29.3531,29.2765,29.3044,81400.0
2010-08-20 14:50:00,42.06,42.14,42.05,42.11,96900.0,29.3044,29.3601,29.2974,29.3392,96900.0
2010-08-20 15:00:00,42.11,42.13,42.04,42.06,81400.0,29.3392,29.3531,29.2904,29.3044,81400.0
2010-08-20 15:10:00,42.06,42.13,42.06,42.1,93700.0,29.3044,29.3531,29.3044,29.3322,93700.0
2010-08-20 15:20:00,42.1,42.1,42.03,42.04,74100.0,29.3322,29.3322,29.2835,29.2904,74100.0
2010-08-20 15:30:00,42.05,42.17,42.04,42.1,132400.0,29.2974,29.381,29.2904,29.3322,132400.0
2010-08-20 15:40:00,42.1,42.19,42.1,42.12,158200.0,29.3322,29.3949,29.3322,29.3462,158200.0
2010-08-20 15:50:00,42.12,42.18,42.11,42.13,237900.0,29.3462,29.388,29.3392,29.3531,237900.0
2010-08-23 09:30:00,42.37,42.38,42.2,42.36,52500.0,29.5204,29.5273,29.4019,29.5134,52500.0
2010-08-23 09:40:00,42.38,42.55,42.35,42.51,89100.0,29.5273,29.6458,29.5064,29.6179,89100.0
2010-08-23 09:50:00,42.51,42.53,42.36,42.38,47400.0,29.6179,29.6318,29.5134,29.5273,47400.0
2010-08-23 10:00:00,42.38,42.38,42.28,42.32,82500.0,29.5273,29.5273,29.4576,29.4855,82500.0
2010-08-23 10:10:00,42.32,42.33,42.24,42.24,93900.0,29.4855,29.4925,29.4298,29.4298,93900.0
2010-08-23 10:20:00,42.25,42.26,42.13,42.16,112700.0,29.4367,29.4437,29.3531,29.374,112700.0
2010-08-23 10:30:00,42.16,42.27,42.16,42.26,114100.0,29.374,29.4507,29.374,29.4437,114100.0
2010-08-23 10:40:00,42.27,42.27,41.98,41.99,128800.0,29.4507,29.4507,29.2486,29.2556,128800.0
2010-08-23 10:50:00,41.99,42.0,41.87,41.89,133700.0,29.2556,29.2626,29.172,29.1859,133700.0
2010-08-23 11:00:00,41.89,41.9,41.78,41.88,90700.0,29.1859,29.1929,29.1093,29.179,90700.0
2010-08-23 11:10:00,41.87,41.93,41.85,41.93,71400.0,29.172,29.2138,29.1581,29.2138,71400.0
2010-08-23 11:20:00,41.93,41.93,41.81,41.87,90500.0,29.2138,29.2138,29.1302,29.172,90500.0
2010-08-23 11:30:00,41.86,41.97,41.85,41.97,62300.0,29.165,29.2417,29.1581,29.2417,62300.0
2010-08-23 11:40:00,41.96,42.02,41.94,41.98,63100.0,29.2347,29.2765,29.2208,29.2486,63100.0
2010-08-23 11:50:00,41.99,41.99,41.91,41.93,58900.0,29.2556,29.2556,29.1999,29.2138,58900.0
2010-08-23 12:00:00,41.94,42.0,41.93,42.0,48600.0,29.2208,29.2626,29.2138,29.2626,48600.0
2010-08-23 12:10:00,42.0,42.04,41.98,42.01,39500.0,29.2626,29.2904,29.2486,29.2695,39500.0
2010-08-23 12:20:00,42.01,42.02,42.0,42.01,29300.0,29.2695,29.2765,29.2626,29.2695,29300.0
2010-08-23 12:30:00,42.01,42.02,42.0,42.0,27700.0,29.2695,29.2765,29.2626,29.2626,27700.0
2010-08-23 12:40:00,42.01,42.01,41.91,41.91,47000.0,29.2695,29.2695,29.1999,29.1999,47000.0
2010-08-23 12:50:00,41.92,41.92,41.9,41.92,39900.0,29.2068,29.2068,29.1929,29.2068,39900.0
2010-08-23 13:00:00,41.92,41.92,41.88,41.91,41000.0,29.2068,29.2068,29.179,29.1999,41000.0
2010-08-23 13:10:00,41.9,42.0,41.87,42.0,46400.0,29.1929,29.2626,29.172,29.2626,46400.0
2010-08-23 13:20:00,42.0,42.05,41.99,42.05,37900.0,29.2626,29.2974,29.2556,29.2974,37900.0
2010-08-23 13:30:00,42.05,42.05,41.99,42.01,55900.0,29.2974,29.2974,29.2556,29.2695,55900.0
2010-08-23 13:40:00,42.0,42.08,41.97,42.06,75100.0,29.2626,29.3183,29.2417,29.3044,75100.0
2010-08-23 13:50:00,42.07,42.1,42.05,42.08,60200.0,29.3113,29.3322,29.2974,29.3183,60200.0
2010-08-23 14:00:00,42.07,42.22,42.05,42.19,96800.0,29.3113,29.4158,29.2974,29.3949,96800.0
2010-08-23 14:10:00,42.19,42.23,42.15,42.17,100300.0,29.3949,29.4228,29.3671,29.381,100300.0
2010-08-23 14:20:00,42.16,42.17,42.09,42.09,71400.0,29.374,29.381,29.3253,29.3253,71400.0
2010-08-23 14:30:00,42.09,42.14,42.08,42.12,65600.0,29.3253,29.3601,29.3183,29.3462,65600.0
2010-08-23 14:40:00,42.12,42.14,42.09,42.11,54700.0,29.3462,29.3601,29.3253,29.3392,54700.0
2010-08-23 14:50:00,42.11,42.11,42.09,42.09,74400.0,29.3392,29.3392,29.3253,29.3253,74400.0
2010-08-23 15:00:00,42.1,42.15,42.1,42.11,90700.0,29.3322,29.3671,29.3322,29.3392,90700.0
2010-08-23 15:10:00,42.1,42.12,42.09,42.11,73100.0,29.3322,29.3462,29.3253,29.3392,73100.0
2010-08-23 15:20:00,42.11,42.11,42.0,42.01,149500.0,29.3392,29.3392,29.2626,29.2695,149500.0
2010-08-23 15:30:00,42.01,42.01,41.89,41.89,191400.0,29.2695,29.2695,29.1859,29.1859,191400.0
2010-08-23 15:40:00,41.89,41.94,41.84,41.86,290600.0,29.1859,29.2208,29.1511,29.165,290600.0
2010-08-23 15:50:00,41.87,41.9,41.84,41.86,233700.0,29.172,29.1929,29.1511,29.165,233700.0
2010-08-24 09:30:00,41.37,41.37,41.12,41.13,83700.0,28.8236,28.8236,28.6494,28.6564,83700.0
2010-08-24 09:40:00,41.12,41.16,41.01,41.04,83400.0,28.6494,28.6773,28.5728,28.5937,83400.0
2010-08-24 09:50:00,41.03,41.22,41.0,41.19,173200.0,28.5867,28.7191,28.5658,28.6982,173200.0
2010-08-24 10:00:00,41.18,41.19,40.86,40.98,229200.0,28.6912,28.6982,28.4683,28.5519,229200.0
2010-08-24 10:10:00,40.99,41.31,40.94,41.21,231700.0,28.5589,28.7818,28.524,28.7121,231700.0
2010-08-24 10:20:00,41.21,41.22,41.08,41.12,132300.0,28.7121,28.7191,28.6216,28.6494,132300.0
2010-08-24 10:30:00,41.11,41.13,40.98,41.03,57200.0,28.6425,28.6564,28.5519,28.5867,57200.0
2010-08-24 10:40:00,41.04,41.2,41.03,41.17,67900.0,28.5937,28.7052,28.5867,28.6843,67900.0
2010-08-24 10:50:00,41.17,41.22,41.12,41.19,73800.0,28.6843,28.7191,28.6494,28.6982,73800.0
2010-08-24 11:00:00,41.18,41.35,41.16,41.19,149700.0,28.6912,28.8097,28.6773,28.6982,149700.0
2010-08-24 11:10:00,41.18,41.22,41.09,41.16,55000.0,28.6912,28.7191,28.6285,28.6773,55000.0
2010-08-24 11:20:00,41.17,41.24,41.17,41.21,65200.0,28.6843,28.7331,28.6843,28.7121,65200.0
2010-08-24 11:30:00,41.2,41.29,41.19,41.25,231700.0,28.7052,28.7679,28.6982,28.74,231700.0
2010-08-24 11:40:00,41.24,41.27,41.22,41.25,130400.0,28.7331,28.754,28.7191,28.74,130400.0
2010-08-24 11:50:00,41.25,41.26,41.21,41.21,86900.0,28.74,28.747,28.7121,28.7121,86900.0
2010-08-24 12:00:00,41.22,41.27,41.21,41.24,74400.0,28.7191,28.754,28.7121,28.7331,74400.0
2010-08-24 12:10:00,41.24,41.29,41.21,41.22,71900.0,28.7331,28.7679,28.7121,28.7191,71900.0
2010-08-24 12:20:00,41.23,41.25,41.18,41.21,98900.0,28.7261,28.74,28.6912,28.7121,98900.0
2010-08-24 12:30:00,41.21,41.32,41.21,41.3,145100.0,28.7121,28.7888,28.7121,28.7749,145100.0
2010-08-24 12:40:00,41.29,41.34,41.27,41.29,60000.0,28.7679,28.8027,28.754,28.7679,60000.0
2010-08-24 12:50:00,41.3,41.31,41.25,41.26,51900.0,28.7749,28.7818,28.74,28.747,51900.0
2010-08-24 13:00:00,41.25,41.27,41.22,41.27,48200.0,28.74,28.754,28.7191,28.754,48200.0
2010-08-24 13:10:00,41.27,41.3,41.25,41.28,41200.0,28.754,28.7749,28.74,28.7609,41200.0
2010-08-24 13:20:00,41.28,41.36,41.25,41.36,156100.0,28.7609,28.8167,28.74,28.8167,156100.0
2010-08-24 13:30:00,41.36,41.36,41.32,41.33,60400.0,28.8167,28.8167,28.7888,28.7958,60400.0
2010-08-24 13:40:00,41.33,41.36,41.23,41.28,120000.0,28.7958,28.8167,28.7261,28.7609,120000.0
2010-08-24 13:50:00,41.28,41.3,41.14,41.18,87300.0,28.7609,28.7749,28.6634,28.6912,87300.0
2010-08-24 14:00:00,41.18,41.22,41.15,41.16,88400.0,28.6912,28.7191,28.6703,28.6773,88400.0
2010-08-24 14:10:00,41.16,41.2,41.08,41.17,64400.0,28.6773,28.7052,28.6216,28.6843,64400.0
2010-08-24 14:20:00,41.17,41.27,41.16,41.2,92500.0,28.6843,28.754,28.6773,28.7052,92500.0
2010-08-24 14:30:00,41.2,41.32,41.19,41.32,90600.0,28.7052,28.7888,28.6982,28.7888,90600.0
2010-08-24 14:40:00,41.32,41.34,41.25,41.29,63500.0,28.7888,28.8027,28.74,28.7679,63500.0
2010-08-24 14:50:00,41.29,41.35,41.26,41.34,84800.0,28.7679,28.8097,28.747,28.8027,84800.0
2010-08-24 15:00:00,41.35,41.36,41.29,41.33,143700.0,28.8097,28.8167,28.7679,28.7958,143700.0
2010-08-24 15:10:00,41.32,41.35,41.29,41.33,95600.0,28.7888,28.8097,28.7679,28.7958,95600.0
2010-08-24 15:20:00,41.33,41.42,41.3,41.37,155500.0,28.7958,28.8585,28.7749,28.8236,155500.0
2010-08-24 15:30:00,41.36,41.42,41.26,41.3,227700.0,28.8167,28.8585,28.747,28.7749,227700.0
2010-08-24 15:40:00,41.3,41.34,41.26,41.28,311500.0,28.7749,28.8027,28.747,28.7609,311500.0
2010-08-24 15:50:00,41.28,41.3,41.19,41.22,417300.0,28.7609,28.7749,28.6982,28.7191,417300.0
2010-08-25 09:30:00,40.93,41.03,40.8,41.01,113200.0,28.5171,28.5867,28.4265,28.5728,113200.0
2010-08-25 09:40:00,41.01,41.06,40.53,40.53,252300.0,28.5728,28.6076,28.2384,28.2384,252300.0
2010-08-25 09:50:00,40.53,40.6,40.37,40.46,184900.0,28.2384,28.2871,28.1269,28.1896,184900.0
2010-08-25 10:00:00,40.46,40.69,40.33,40.65,202400.0,28.1896,28.3499,28.099,28.322,202400.0
2010-08-25 10:10:00,40.65,40.73,40.6,40.64,95000.0,28.322,28.3777,28.2871,28.315,95000.0
2010-08-25 10:20:00,40.63,40.76,40.62,40.69,64400.0,28.308,28.3986,28.3011,28.3499,64400.0
2010-08-25 10:30:00,40.69,40.73,40.62,40.65,174400.0,28.3499,28.3777,28.3011,28.322,174400.0
2010-08-25 10:40:00,40.65,40.81,40.63,40.79,138600.0,28.322,28.4335,28.308,28.4195,138600.0
2010-08-25 10:50:00,40.8,40.94,40.8,40.89,64200.0,28.4265,28.524,28.4265,28.4892,64200.0
2010-08-25 11:00:00,40.89,41.02,40.87,40.94,80000.0,28.4892,28.5798,28.4753,28.524,80000.0
2010-08-25 11:10:00,40.94,40.99,40.83,40.97,66400.0,28.524,28.5589,28.4474,28.5449,66400.0
2010-08-25 11:20:00,40.96,41.04,40.95,41.04,100400.0,28.538,28.5937,28.531,28.5937,100400.0
2010-08-25 11:30:00,41.04,41.04,40.91,40.91,30600.0,28.5937,28.5937,28.5031,28.5031,30600.0
2010-08-25 11:40:00,40.91,40.92,40.81,40.83,52600.0,28.5031,28.5101,28.4335,28.4474,52600.0
2010-08-25 11:50:00,40.82,40.86,40.79,40.82,67300.0,28.4404,28.4683,28.4195,28.4404,67300.0
2010-08-25 12:00:00,40.82,40.89,40.79,40.81,29700.0,28.4404,28.4892,28.4195,28.4335,29700.0
2010-08-25 12:10:00,40.8,40.83,40.75,40.82,67700.0,28.4265,28.4474,28.3917,28.4404,67700.0
2010-08-25 12:20:00,40.83,40.88,40.82,40.85,52700.0,28.4474,28.4822,28.4404,28.4613,52700.0
2010-08-25 12:30:00,40.85,40.9,40.8,40.81,112500.0,28.4613,28.4962,28.4265,28.4335,112500.0
2010-08-25 12:40:00,40.81,40.82,40.78,40.8,62600.0,28.4335,28.4404,28.4126,28.4265,62600.0
2010-08-25 12:50:00,40.8,40.84,40.78,40.8,35600.0,28.4265,28.4544,28.4126,28.4265,35600.0
2010-08-25 13:00:00,40.79,40.79,40.72,40.73,47500.0,28.4195,28.4195,28.3708,28.3777,47500.0
2010-08-25 13:10:00,40.74,40.78,40.73,40.78,48400.0,28.3847,28.4126,28.3777,28.4126,48400.0
2010-08-25 13:20:00,40.77,40.78,40.68,40.7,42900.0,28.4056,28.4126,28.3429,28.3568,42900.0
2010-08-25 13:30:00,40.7,40.81,40.67,40.81,58100.0,28.3568,28.4335,28.3359,28.4335,58100.0
2010-08-25 13:40:00,40.8,40.87,40.78,40.86,47100.0,28.4265,28.4753,28.4126,28.4683,47100.0
2010-08-25 13:50:00,40.85,40.91,40.83,40.9,38500.0,28.4613,28.5031,28.4474,28.4962,38500.0
2010-08-25 14:00:00,40.89,41.03,40.89,41.03,64000.0,28.4892,28.5867,28.4892,28.5867,64000.0
2010-08-25 14:10:00,41.03,41.07,40.99,41.03,71100.0,28.5867,28.6146,28.5589,28.5867,71100.0
2010-08-25 14:20:00,41.03,41.04,40.98,41.0,61100.0,28.5867,28.5937,28.5519,28.5658,61100.0
2010-08-25 14:30:00,40.99,41.18,40.99,41.11,98300.0,28.5589,28.6912,28.5589,28.6425,98300.0
2010-08-25 14:40:00,41.11,41.25,41.11,41.19,92400.0,28.6425,28.74,28.6425,28.6982,92400.0
2010-08-25 14:50:00,41.2,41.21,41.14,41.19,63000.0,28.7052,28.7121,28.6634,28.6982,63000.0
2010-08-25 15:00:00,41.2,41.24,41.1,41.1,94500.0,28.7052,28.7331,28.6355,28.6355,94500.0
2010-08-25 15:10:00,41.1,41.15,41.05,41.07,72500.0,28.6355,28.6703,28.6007,28.6146,72500.0
2010-08-25 15:20:00,41.07,41.07,40.99,41.0,63500.0,28.6146,28.6146,28.5589,28.5658,63500.0
2010-08-25 15:30:00,41.0,41.23,40.99,41.19,121800.0,28.5658,28.7261,28.5589,28.6982,121800.0
2010-08-25 15:40:00,41.19,41.29,41.17,41.25,168500.0,28.6982,28.7679,28.6843,28.74,168500.0
2010-08-25 15:50:00,41.26,41.28,41.12,41.12,178100.0,28.747,28.7609,28.6494,28.6494,178100.0
2010-08-26 09:30:00,41.4,41.46,41.24,41.37,55400.0,28.8445,28.8863,28.7331,28.8236,55400.0
2010-08-26 09:40:00,41.36,41.4,41.26,41.31,59700.0,28.8167,28.8445,28.747,28.7818,59700.0
2010-08-26 09:50:00,41.31,41.33,41.11,41.33,69300.0,28.7818,28.7958,28.6425,28.7958,69300.0
2010-08-26 10:00:00,41.32,41.46,41.29,41.46,91400.0,28.7888,28.8863,28.7679,28.8863,91400.0
2010-08-26 10:10:00,41.45,41.49,41.41,41.43,43100.0,28.8794,28.9072,28.8515,28.8654,43100.0
2010-08-26 10:20:00,41.44,41.46,41.28,41.33,61000.0,28.8724,28.8863,28.7609,28.7958,61000.0
2010-08-26 10:30:00,41.33,41.45,41.3,41.42,88500.0,28.7958,28.8794,28.7749,28.8585,88500.0
2010-08-26 10:40:00,41.43,41.44,41.3,41.31,149000.0,28.8654,28.8724,28.7749,28.7818,149000.0
2010-08-26 10:50:00,41.31,41.33,41.24,41.3,118800.0,28.7818,28.7958,28.7331,28.7749,118800.0
2010-08-26 11:00:00,41.3,41.31,40.93,40.96,153400.0,28.7749,28.7818,28.5171,28.538,153400.0
2010-08-26 11:10:00,40.95,41.05,40.9,41.03,100000.0,28.531,28.6007,28.4962,28.5867,100000.0
2010-08-26 11:20:00,41.02,41.14,41.01,41.13,71300.0,28.5798,28.6634,28.5728,28.6564,71300.0
2010-08-26 11:30:00,41.13,41.18,41.09,41.12,74200.0,28.6564,28.6912,28.6285,28.6494,74200.0
2010-08-26 11:40:00,41.13,41.14,41.07,41.09,60800.0,28.6564,28.6634,28.6146,28.6285,60800.0
2010-08-26 11:50:00,41.09,41.13,41.01,41.13,130200.0,28.6285,28.6564,28.5728,28.6564,130200.0
2010-08-26 12:00:00,41.13,41.13,41.05,41.06,44600.0,28.6564,28.6564,28.6007,28.6076,44600.0
2010-08-26 12:10:00,41.06,41.07,41.0,41.03,46900.0,28.6076,28.6146,28.5658,28.5867,46900.0
2010-08-26 12:20:00,41.02,41.13,41.02,41.1,26600.0,28.5798,28.6564,28.5798,28.6355,26600.0
2010-08-26 12:30:00,41.1,41.1,41.06,41.08,35200.0,28.6355,28.6355,28.6076,28.6216,35200.0
2010-08-26 12:40:00,41.08,41.1,41.03,41.09,55400.0,28.6216,28.6355,28.5867,28.6285,55400.0
2010-08-26 12:50:00,41.09,41.14,41.08,41.14,133700.0,28.6285,28.6634,28.6216,28.6634,133700.0
2010-08-26 13:00:00,41.15,41.16,41.08,41.1,50300.0,28.6703,28.6773,28.6216,28.6355,50300.0
2010-08-26 13:10:00,41.11,41.11,41.08,41.1,45100.0,28.6425,28.6425,28.6216,28.6355,45100.0
2010-08-26 13:20:00,41.1,41.14,41.1,41.1,48400.0,28.6355,28.6634,28.6355,28.6355,48400.0
2010-08-26 13:30:00,41.1,41.13,41.1,41.1,40200.0,28.6355,28.6564,28.6355,28.6355,40200.0
2010-08-26 13:40:00,41.1,41.12,41.08,41.1,57400.0,28.6355,28.6494,28.6216,28.6355,57400.0
2010-08-26 13:50:00,41.1,41.11,41.06,41.08,83000.0,28.6355,28.6425,28.6076,28.6216,83000.0
2010-08-26 14:00:00,41.08,41.11,41.01,41.03,119400.0,28.6216,28.6425,28.5728,28.5867,119400.0
2010-08-26 14:10:00,41.02,41.02,40.87,40.89,218300.0,28.5798,28.5798,28.4753,28.4892,218300.0
2010-08-26 14:20:00,40.88,40.9,40.84,40.87,54800.0,28.4822,28.4962,28.4544,28.4753,54800.0
2010-08-26 14:30:00,40.87,40.89,40.78,40.89,92400.0,28.4753,28.4892,28.4126,28.4892,92400.0
2010-08-26 14:40:00,40.89,40.96,40.88,40.92,106400.0,28.4892,28.538,28.4822,28.5101,106400.0
2010-08-26 14:50:00,40.92,40.94,40.75,40.8,104600.0,28.5101,28.524,28.3917,28.4265,104600.0
2010-08-26 15:00:00,40.8,40.88,40.78,40.86,193900.0,28.4265,28.4822,28.4126,28.4683,193900.0
2010-08-26 15:10:00,40.87,41.0,40.84,41.0,125700.0,28.4753,28.5658,28.4544,28.5658,125700.0
2010-08-26 15:20:00,40.99,41.03,40.93,40.94,130700.0,28.5589,28.5867,28.5171,28.524,130700.0
2010-08-26 15:30:00,40.94,41.01,40.9,41.01,94200.0,28.524,28.5728,28.4962,28.5728,94200.0
2010-08-26 15:40:00,41.0,41.06,40.94,40.96,290600.0,28.5658,28.6076,28.524,28.538,290600.0
2010-08-26 15:50:00,40.96,40.97,40.77,40.81,539300.0,28.538,28.5449,28.4056,28.4335,539300.0
2010-08-27 09:30:00,41.12,41.27,41.02,41.02,43100.0,28.6494,28.754,28.5798,28.5798,43100.0
2010-08-27 09:40:00,41.03,41.05,40.91,40.96,41100.0,28.5867,28.6007,28.5031,28.538,41100.0
2010-08-27 09:50:00,40.96,41.1,40.9,40.95,96000.0,28.538,28.6355,28.4962,28.531,96000.0
2010-08-27 10:00:00,40.94,41.03,40.56,40.73,341100.0,28.524,28.5867,28.2593,28.3777,341100.0
2010-08-27 10:10:00,40.74,41.1,40.72,41.1,118400.0,28.3847,28.6355,28.3708,28.6355,118400.0
2010-08-27 10:20:00,41.07,41.25,41.0,41.22,112300.0,28.6146,28.74,28.5658,28.7191,112300.0
2010-08-27 10:30:00,41.23,41.32,41.15,41.26,84400.0,28.7261,28.7888,28.6703,28.747,84400.0
2010-08-27 10:40:00,41.27,41.32,41.13,41.19,74400.0,28.754,28.7888,28.6564,28.6982,74400.0
2010-08-27 10:50:00,41.18,41.26,41.13,41.19,46400.0,28.6912,28.747,28.6564,28.6982,46400.0
2010-08-27 11:00:00,41.18,41.44,41.18,41.4,88000.0,28.6912,28.8724,28.6912,28.8445,88000.0
2010-08-27 11:10:00,41.41,41.52,41.36,41.41,88100.0,28.8515,28.9281,28.8167,28.8515,88100.0
2010-08-27 11:20:00,41.41,41.55,41.4,41.53,93000.0,28.8515,28.949,28.8445,28.9351,93000.0
2010-08-27 11:30:00,41.53,41.58,41.48,41.48,91500.0,28.9351,28.9699,28.9003,28.9003,91500.0
2010-08-27 11:40:00,41.48,41.55,41.45,41.55,68200.0,28.9003,28.949,28.8794,28.949,68200.0
2010-08-27 11:50:00,41.55,41.58,41.5,41.51,102400.0,28.949,28.9699,28.9142,28.9212,102400.0
2010-08-27 12:00:00,41.51,41.61,41.5,41.59,143400.0,28.9212,28.9908,28.9142,28.9769,143400.0
2010-08-27 12:10:00,41.57,41.73,41.56,41.73,93200.0,28.963,29.0744,28.956,29.0744,93200.0
2010-08-27 12:20:00,41.73,41.76,41.69,41.71,97900.0,29.0744,29.0953,29.0466,29.0605,97900.0
2010-08-27 12:30:00,41.71,41.76,41.69,41.71,70700.0,29.0605,29.0953,29.0466,29.0605,70700.0
2010-08-27 12:40:00,41.73,41.76,41.72,41.72,130600.0,29.0744,29.0953,29.0675,29.0675,130600.0
2010-08-27 12:50:00,41.72,41.74,41.53,41.61,98000.0,29.0675,29.0814,28.9351,28.9908,98000.0
2010-08-27 13:00:00,41.62,41.67,41.58,41.65,66600.0,28.9978,29.0326,28.9699,29.0187,66600.0
2010-08-27 13:10:00,41.66,41.67,41.55,41.57,33900.0,29.0257,29.0326,28.949,28.963,33900.0
2010-08-27 13:20:00,41.56,41.73,41.56,41.73,52600.0,28.956,29.0744,28.956,29.0744,52600.0
2010-08-27 13:30:00,41.74,41.88,41.72,41.8,145000.0,29.0814,29.179,29.0675,29.1232,145000.0
2010-08-27 13:40:00,41.79,41.83,41.75,41.75,61000.0,29.1163,29.1441,29.0884,29.0884,61000.0
2010-08-27 13:50:00,41.75,41.89,41.75,41.89,59800.0,29.0884,29.1859,29.0884,29.1859,59800.0
2010-08-27 14:00:00,41.89,41.89,41.74,41.82,84500.0,29.1859,29.1859,29.0814,29.1372,84500.0
2010-08-27 14:10:00,41.81,41.85,41.76,41.82,61400.0,29.1302,29.1581,29.0953,29.1372,61400.0
2010-08-27 14:20:00,41.82,41.84,41.76,41.84,67200.0,29.1372,29.1511,29.0953,29.1511,67200.0
2010-08-27 14:30:00,41.84,41.89,41.83,41.89,94800.0,29.1511,29.1859,29.1441,29.1859,94800.0
2010-08-27 14:40:00,41.9,41.94,41.83,41.83,60900.0,29.1929,29.2208,29.1441,29.1441,60900.0
2010-08-27 14:50:00,41.84,41.87,41.81,41.85,79100.0,29.1511,29.172,29.1302,29.1581,79100.0
2010-08-27 15:00:00,41.85,41.85,41.78,41.8,70900.0,29.1581,29.1581,29.1093,29.1232,70900.0
2010-08-27 15:10:00,41.8,41.82,41.74,41.79,106200.0,29.1232,29.1372,29.0814,29.1163,106200.0
2010-08-27 15:20:00,41.8,41.95,41.79,41.92,106500.0,29.1232,29.2277,29.1163,29.2068,106500.0
2010-08-27 15:30:00,41.91,41.94,41.81,41.82,90500.0,29.1999,29.2208,29.1302,29.1372,90500.0
2010-08-27 15:40:00,41.82,41.9,41.78,41.89,116600.0,29.1372,29.1929,29.1093,29.1859,116600.0
2010-08-27 15:50:00,41.89,41.93,41.83,41.86,161600.0,29.1859,29.2138,29.1441,29.165,161600.0
2010-08-30 09:30:00,41.65,41.86,41.5,41.83,51200.0,29.0187,29.165,28.9142,29.1441,51200.0
2010-08-30 09:40:00,41.86,41.93,41.78,41.87,46900.0,29.165,29.2138,29.1093,29.172,46900.0
2010-08-30 09:50:00,41.87,41.96,41.79,41.95,51900.0,29.172,29.2347,29.1163,29.2277,51900.0
2010-08-30 10:00:00,41.95,41.96,41.85,41.88,140200.0,29.2277,29.2347,29.1581,29.179,140200.0
2010-08-30 10:10:00,41.87,41.91,41.74,41.8,124700.0,29.172,29.1999,29.0814,29.1232,124700.0
2010-08-30 10:20:00,41.8,41.83,41.71,41.78,75500.0,29.1232,29.1441,29.0605,29.1093,75500.0
2010-08-30 10:30:00,41.78,41.79,41.7,41.75,27600.0,29.1093,29.1163,29.0535,29.0884,27600.0
2010-08-30 10:40:00,41.73,41.73,41.63,41.69,84900.0,29.0744,29.0744,29.0048,29.0466,84900.0
2010-08-30 10:50:00,41.69,41.74,41.66,41.68,85000.0,29.0466,29.0814,29.0257,29.0396,85000.0
2010-08-30 11:00:00,41.68,41.7,41.56,41.59,77900.0,29.0396,29.0535,28.956,28.9769,77900.0
2010-08-30 11:10:00,41.59,41.63,41.56,41.62,34200.0,28.9769,29.0048,28.956,28.9978,34200.0
2010-08-30 11:20:00,41.62,41.62,41.52,41.57,55800.0,28.9978,28.9978,28.9281,28.963,55800.0
2010-08-30 11:30:00,41.58,41.58,41.47,41.5,31800.0,28.9699,28.9699,28.8933,28.9142,31800.0
2010-08-30 11:40:00,41.49,41.5,41.39,41.42,34800.0,28.9072,28.9142,28.8376,28.8585,34800.0
2010-08-30 11:50:00,41.43,41.44,41.36,41.41,25700.0,28.8654,28.8724,28.8167,28.8515,25700.0
2010-08-30 12:00:00,41.41,41.43,41.39,41.41,19500.0,28.8515,28.8654,28.8376,28.8515,19500.0
2010-08-30 12:10:00,41.41,41.47,41.41,41.46,21200.0,28.8515,28.8933,28.8515,28.8863,21200.0
2010-08-30 12:20:00,41.46,41.48,41.44,41.45,12000.0,28.8863,28.9003,28.8724,28.8794,12000.0
2010-08-30 12:30:00,41.45,41.48,41.42,41.48,23200.0,28.8794,28.9003,28.8585,28.9003,23200.0
2010-08-30 12:40:00,41.49,41.6,41.49,41.58,28200.0,28.9072,28.9839,28.9072,28.9699,28200.0
2010-08-30 12:50:00,41.57,41.58,41.5,41.51,22300.0,28.963,28.9699,28.9142,28.9212,22300.0
2010-08-30 13:00:00,41.5,41.52,41.5,41.51,14100.0,28.9142,28.9281,28.9142,28.9212,14100.0
2010-08-30 13:10:00,41.52,41.56,41.51,41.54,27600.0,28.9281,28.956,28.9212,28.9421,27600.0
2010-08-30 13:20:00,41.54,41.54,41.33,41.34,49400.0,28.9421,28.9421,28.7958,28.8027,49400.0
2010-08-30 13:30:00,41.34,41.4,41.33,41.36,20800.0,28.8027,28.8445,28.7958,28.8167,20800.0
2010-08-30 13:40:00,41.36,41.46,41.34,41.45,24300.0,28.8167,28.8863,28.8027,28.8794,24300.0
2010-08-30 13:50:00,41.45,41.45,41.34,41.37,26400.0,28.8794,28.8794,28.8027,28.8236,26400.0
2010-08-30 14:00:00,41.37,41.41,41.25,41.3,63400.0,28.8236,28.8515,28.74,28.7749,63400.0
2010-08-30 14:10:00,41.31,41.34,41.28,41.34,26000.0,28.7818,28.8027,28.7609,28.8027,26000.0
2010-08-30 14:20:00,41.33,41.4,41.3,41.37,68600.0,28.7958,28.8445,28.7749,28.8236,68600.0
2010-08-30 14:30:00,41.37,41.45,41.33,41.37,33300.0,28.8236,28.8794,28.7958,28.8236,33300.0
2010-08-30 14:40:00,41.36,41.44,41.34,41.35,37200.0,28.8167,28.8724,28.8027,28.8097,37200.0
2010-08-30 14:50:00,41.35,41.43,41.34,41.39,33300.0,28.8097,28.8654,28.8027,28.8376,33300.0
2010-08-30 15:00:00,41.4,41.46,41.4,41.4,67800.0,28.8445,28.8863,28.8445,28.8445,67800.0
2010-08-30 15:10:00,41.4,41.42,41.33,41.35,59300.0,28.8445,28.8585,28.7958,28.8097,59300.0
2010-08-30 15:20:00,41.36,41.39,41.31,41.34,84100.0,28.8167,28.8376,28.7818,28.8027,84100.0
2010-08-30 15:30:00,41.34,41.41,41.33,41.39,92900.0,28.8027,28.8515,28.7958,28.8376,92900.0
2010-08-30 15:40:00,41.38,41.4,41.25,41.28,235600.0,28.8306,28.8445,28.74,28.7609,235600.0
2010-08-30 15:50:00,41.28,41.32,41.19,41.2,277000.0,28.7609,28.7888,28.6982,28.7052,277000.0
2010-08-31 09:30:00,40.94,41.14,40.92,41.0,85100.0,28.524,28.6634,28.5101,28.5658,85100.0
2010-08-31 09:40:00,41.0,41.32,40.8,41.27,108300.0,28.5658,28.7888,28.4265,28.754,108300.0
2010-08-31 09:50:00,41.27,41.4,41.21,41.26,212400.0,28.754,28.8445,28.7121,28.747,212400.0
2010-08-31 10:00:00,41.24,41.49,41.24,41.46,173500.0,28.7331,28.9072,28.7331,28.8863,173500.0
2010-08-31 10:10:00,41.46,41.56,41.36,41.36,94200.0,28.8863,28.956,28.8167,28.8167,94200.0
2010-08-31 10:20:00,41.36,41.4,41.29,41.33,113200.0,28.8167,28.8445,28.7679,28.7958,113200.0
2010-08-31 10:30:00,41.33,41.36,41.15,41.21,320600.0,28.7958,28.8167,28.6703,28.7121,320600.0
2010-08-31 10:40:00,41.21,41.36,41.13,41.35,131400.0,28.7121,28.8167,28.6564,28.8097,131400.0
2010-08-31 10:50:00,41.36,41.68,41.36,41.68,230000.0,28.8167,29.0396,28.8167,29.0396,230000.0
2010-08-31 11:00:00,41.68,41.71,41.45,41.45,104400.0,29.0396,29.0605,28.8794,28.8794,104400.0
2010-08-31 11:10:00,41.45,41.57,41.42,41.48,74200.0,28.8794,28.963,28.8585,28.9003,74200.0
2010-08-31 11:20:00,41.47,41.61,41.46,41.52,79900.0,28.8933,28.9908,28.8863,28.9281,79900.0
2010-08-31 11:30:00,41.52,41.67,41.51,41.59,55000.0,28.9281,29.0326,28.9212,28.9769,55000.0
2010-08-31 11:40:00,41.6,41.62,41.52,41.55,50600.0,28.9839,28.9978,28.9281,28.949,50600.0
2010-08-31 11:50:00,41.55,41.7,41.53,41.55,63500.0,28.949,29.0535,28.9351,28.949,63500.0
2010-08-31 12:00:00,41.56,41.59,41.51,41.51,38200.0,28.956,28.9769,28.9212,28.9212,38200.0
2010-08-31 12:10:00,41.51,41.53,41.47,41.52,30000.0,28.9212,28.9351,28.8933,28.9281,30000.0
2010-08-31 12:20:00,41.53,41.54,41.46,41.47,31800.0,28.9351,28.9421,28.8863,28.8933,31800.0
2010-08-31 12:30:00,41.48,41.54,41.47,41.47,42600.0,28.9003,28.9421,28.8933,28.8933,42600.0
2010-08-31 12:40:00,41.46,41.51,41.41,41.48,68800.0,28.8863,28.9212,28.8515,28.9003,68800.0
2010-08-31 12:50:00,41.49,41.51,41.4,41.48,113700.0,28.9072,28.9212,28.8445,28.9003,113700.0
2010-08-31 13:00:00,41.47,41.49,41.42,41.47,85900.0,28.8933,28.9072,28.8585,28.8933,85900.0
2010-08-31 13:10:00,41.48,41.51,41.44,41.45,51500.0,28.9003,28.9212,28.8724,28.8794,51500.0
2010-08-31 13:20:00,41.45,41.45,41.39,41.44,136700.0,28.8794,28.8794,28.8376,28.8724,136700.0
2010-08-31 13:30:00,41.44,41.47,41.42,41.43,80500.0,28.8724,28.8933,28.8585,28.8654,80500.0
2010-08-31 13:40:00,41.44,41.44,41.35,41.36,53200.0,28.8724,28.8724,28.8097,28.8167,53200.0
2010-08-31 13:50:00,41.36,41.38,41.32,41.32,57400.0,28.8167,28.8306,28.7888,28.7888,57400.0
2010-08-31 14:00:00,41.33,41.48,41.27,41.41,117200.0,28.7958,28.9003,28.754,28.8515,117200.0
2010-08-31 14:10:00,41.42,41.47,41.2,41.2,87100.0,28.8585,28.8933,28.7052,28.7052,87100.0
2010-08-31 14:20:00,41.19,41.25,41.16,41.2,65400.0,28.6982,28.74,28.6773,28.7052,65400.0
2010-08-31 14:30:00,41.21,41.22,41.03,41.07,88000.0,28.7121,28.7191,28.5867,28.6146,88000.0
2010-08-31 14:40:00,41.07,41.09,40.98,40.98,106300.0,28.6146,28.6285,28.5519,28.5519,106300.0
2010-08-31 14:50:00,40.99,41.12,40.99,41.09,96500.0,28.5589,28.6494,28.5589,28.6285,96500.0
2010-08-31 15:00:00,41.1,41.19,41.07,41.13,99100.0,28.6355,28.6982,28.6146,28.6564,99100.0
2010-08-31 15:10:00,41.13,41.14,41.06,41.13,130100.0,28.6564,28.6634,28.6076,28.6564,130100.0
2010-08-31 15:20:00,41.13,41.15,41.07,41.13,77400.0,28.6564,28.6703,28.6146,28.6564,77400.0
2010-08-31 15:30:00,41.13,41.23,41.06,41.09,157100.0,28.6564,28.7261,28.6076,28.6285,157100.0
2010-08-31 15:40:00,41.09,41.35,41.09,41.29,239800.0,28.6285,28.8097,28.6285,28.7679,239800.0
2010-08-31 15:50:00,41.29,41.34,41.17,41.25,232500.0,28.7679,28.8027,28.6843,28.74,232500.0
2010-09-01 09:30:00,41.93,42.17,41.82,41.99,125800.0,29.2138,29.381,29.1372,29.2556,125800.0
2010-09-01 09:40:00,42.0,42.1,42.0,42.07,64300.0,29.2626,29.3322,29.2626,29.3113,64300.0
2010-09-01 09:50:00,42.08,42.19,42.06,42.15,99000.0,29.3183,29.3949,29.3044,29.3671,99000.0
2010-09-01 10:00:00,42.16,42.75,42.14,42.64,310100.0,29.374,29.7851,29.3601,29.7085,310100.0
2010-09-01 10:10:00,42.64,42.77,42.58,42.72,129100.0,29.7085,29.799,29.6667,29.7642,129100.0
2010-09-01 10:20:00,42.72,42.77,42.68,42.75,67600.0,29.7642,29.799,29.7363,29.7851,67600.0
2010-09-01 10:30:00,42.74,42.81,42.7,42.77,96600.0,29.7781,29.8269,29.7503,29.799,96600.0
2010-09-01 10:40:00,42.78,42.81,42.67,42.69,89200.0,29.806,29.8269,29.7294,29.7433,89200.0
2010-09-01 10:50:00,42.69,42.86,42.69,42.74,114500.0,29.7433,29.8617,29.7433,29.7781,114500.0
2010-09-01 11:00:00,42.75,42.77,42.64,42.65,68100.0,29.7851,29.799,29.7085,29.7154,68100.0
2010-09-01 11:10:00,42.65,42.7,42.63,42.66,56100.0,29.7154,29.7503,29.7015,29.7224,56100.0
2010-09-01 11:20:00,42.66,42.72,42.63,42.7,42400.0,29.7224,29.7642,29.7015,29.7503,42400.0
2010-09-01 11:30:00,42.69,42.81,42.69,42.79,36600.0,29.7433,29.8269,29.7433,29.813,36600.0
2010-09-01 11:40:00,42.79,42.88,42.78,42.82,42900.0,29.813,29.8757,29.806,29.8339,42900.0
2010-09-01 11:50:00,42.82,42.87,42.8,42.8,58500.0,29.8339,29.8687,29.8199,29.8199,58500.0
2010-09-01 12:00:00,42.79,42.87,42.79,42.83,71800.0,29.813,29.8687,29.813,29.8408,71800.0
2010-09-01 12:10:00,42.83,42.83,42.73,42.73,47700.0,29.8408,29.8408,29.7712,29.7712,47700.0
2010-09-01 12:20:00,42.73,42.75,42.65,42.68,37000.0,29.7712,29.7851,29.7154,29.7363,37000.0
2010-09-01 12:30:00,42.68,42.69,42.63,42.65,33600.0,29.7363,29.7433,29.7015,29.7154,33600.0
2010-09-01 12:40:00,42.65,42.72,42.63,42.68,20600.0,29.7154,29.7642,29.7015,29.7363,20600.0
2010-09-01 12:50:00,42.69,42.69,42.62,42.68,33400.0,29.7433,29.7433,29.6945,29.7363,33400.0
2010-09-01 13:00:00,42.68,42.76,42.68,42.75,34400.0,29.7363,29.7921,29.7363,29.7851,34400.0
2010-09-01 13:10:00,42.76,42.77,42.68,42.69,29900.0,29.7921,29.799,29.7363,29.7433,29900.0
2010-09-01 13:20:00,42.7,42.75,42.69,42.7,38800.0,29.7503,29.7851,29.7433,29.7503,38800.0
2010-09-01 13:30:00,42.7,42.75,42.67,42.72,45900.0,29.7503,29.7851,29.7294,29.7642,45900.0
2010-09-01 13:40:00,42.72,42.77,42.7,42.76,55600.0,29.7642,29.799,29.7503,29.7921,55600.0
2010-09-01 13:50:00,42.77,42.77,42.59,42.61,144300.0,29.799,29.799,29.6736,29.6876,144300.0
2010-09-01 14:00:00,42.61,42.68,42.59,42.65,82200.0,29.6876,29.7363,29.6736,29.7154,82200.0
2010-09-01 14:10:00,42.65,42.69,42.53,42.54,93400.0,29.7154,29.7433,29.6318,29.6388,93400.0
2010-09-01 14:20:00,42.55,42.63,42.54,42.6,85000.0,29.6458,29.7015,29.6388,29.6806,85000.0
2010-09-01 14:30:00,42.61,42.62,42.53,42.56,51900.0,29.6876,29.6945,29.6318,29.6527,51900.0
2010-09-01 14:40:00,42.57,42.62,42.56,42.59,51100.0,29.6597,29.6945,29.6527,29.6736,51100.0
2010-09-01 14:50:00,42.59,42.62,42.56,42.6,65900.0,29.6736,29.6945,29.6527,29.6806,65900.0
2010-09-01 15:00:00,42.61,42.66,42.57,42.64,82000.0,29.6876,29.7224,29.6597,29.7085,82000.0
2010-09-01 15:10:00,42.64,42.68,42.63,42.63,78000.0,29.7085,29.7363,29.7015,29.7015,78000.0
2010-09-01 15:20:00,42.63,42.71,42.6,42.7,137900.0,29.7015,29.7572,29.6806,29.7503,137900.0
2010-09-01 15:30:00,42.69,42.75,42.65,42.72,127400.0,29.7433,29.7851,29.7154,29.7642,127400.0
2010-09-01 15:40:00,42.72,42.84,42.72,42.76,162800.0,29.7642,29.8478,29.7642,29.7921,162800.0
2010-09-01 15:50:00,42.76,42.77,42.65,42.75,222100.0,29.7921,29.799,29.7154,29.7851,222100.0
2010-09-02 09:30:00,42.97,43.8,42.87,43.57,737700.0,29.9384,30.5167,29.8687,30.3564,737700.0
2010-09-02 09:40:00,43.57,43.6,43.45,43.51,522600.0,30.3564,30.3773,30.2728,30.3146,522600.0
2010-09-02 09:50:00,43.51,43.62,43.47,43.53,315000.0,30.3146,30.3913,30.2868,30.3286,315000.0
2010-09-02 10:00:00,43.55,43.71,43.53,43.53,274600.0,30.3425,30.454,30.3286,30.3286,274600.0
2010-09-02 10:10:00,43.53,43.68,43.53,43.6,197900.0,30.3286,30.4331,30.3286,30.3773,197900.0
2010-09-02 10:20:00,43.6,43.77,43.57,43.75,231000.0,30.3773,30.4958,30.3564,30.4818,231000.0
2010-09-02 10:30:00,43.76,43.85,43.72,43.83,173500.0,30.4888,30.5515,30.4609,30.5376,173500.0
2010-09-02 10:40:00,43.83,43.88,43.77,43.8,211500.0,30.5376,30.5724,30.4958,30.5167,211500.0
2010-09-02 10:50:00,43.81,43.81,43.74,43.76,190000.0,30.5236,30.5236,30.4749,30.4888,190000.0
2010-09-02 11:00:00,43.76,43.87,43.75,43.8,153300.0,30.4888,30.5654,30.4818,30.5167,153300.0
2010-09-02 11:10:00,43.8,43.81,43.74,43.8,140400.0,30.5167,30.5236,30.4749,30.5167,140400.0
2010-09-02 11:20:00,43.79,43.8,43.71,43.77,143400.0,30.5097,30.5167,30.454,30.4958,143400.0
2010-09-02 11:30:00,43.76,43.87,43.75,43.82,117200.0,30.4888,30.5654,30.4818,30.5306,117200.0
2010-09-02 11:40:00,43.82,43.95,43.82,43.94,137100.0,30.5306,30.6212,30.5306,30.6142,137100.0
2010-09-02 11:50:00,43.94,44.02,43.93,43.96,102900.0,30.6142,30.67,30.6072,30.6281,102900.0
2010-09-02 12:00:00,43.96,44.05,43.91,44.05,107100.0,30.6281,30.6909,30.5933,30.6909,107100.0
2010-09-02 12:10:00,44.05,44.13,44.04,44.12,99000.0,30.6909,30.7466,30.6839,30.7396,99000.0
2010-09-02 12:20:00,44.13,44.17,44.09,44.17,122200.0,30.7466,30.7745,30.7187,30.7745,122200.0
2010-09-02 12:30:00,44.16,44.24,44.16,44.23,76400.0,30.7675,30.8232,30.7675,30.8163,76400.0
2010-09-02 12:40:00,44.23,44.25,44.13,44.17,114800.0,30.8163,30.8302,30.7466,30.7745,114800.0
2010-09-02 12:50:00,44.18,44.18,43.98,43.99,228300.0,30.7814,30.7814,30.6421,30.6491,228300.0
2010-09-02 13:00:00,43.99,43.99,43.93,43.98,98700.0,30.6491,30.6491,30.6072,30.6421,98700.0
2010-09-02 13:10:00,43.99,44.02,43.94,44.01,79000.0,30.6491,30.67,30.6142,30.663,79000.0
2010-09-02 13:20:00,44.0,44.07,44.0,44.07,72600.0,30.656,30.7048,30.656,30.7048,72600.0
2010-09-02 13:30:00,44.06,44.12,44.05,44.1,72300.0,30.6978,30.7396,30.6909,30.7257,72300.0
2010-09-02 13:40:00,44.1,44.19,44.1,44.17,61900.0,30.7257,30.7884,30.7257,30.7745,61900.0
2010-09-02 13:50:00,44.17,44.24,44.17,44.2,83700.0,30.7745,30.8232,30.7745,30.7954,83700.0
2010-09-02 14:00:00,44.2,44.22,44.16,44.22,128900.0,30.7954,30.8093,30.7675,30.8093,128900.0
2010-09-02 14:10:00,44.22,44.31,44.19,44.3,120300.0,30.8093,30.872,30.7884,30.865,120300.0
2010-09-02 14:20:00,44.31,44.34,44.3,44.31,107100.0,30.872,30.8929,30.865,30.872,107100.0
2010-09-02 14:30:00,44.31,44.33,44.28,44.31,111000.0,30.872,30.8859,30.8511,30.872,111000.0
2010-09-02 14:40:00,44.31,44.31,44.23,44.23,107700.0,30.872,30.872,30.8163,30.8163,107700.0
2010-09-02 14:50:00,44.23,44.32,44.23,44.3,114900.0,30.8163,30.879,30.8163,30.865,114900.0
2010-09-02 15:00:00,44.31,44.31,44.2,44.22,139000.0,30.872,30.872,30.7954,30.8093,139000.0
2010-09-02 15:10:00,44.21,44.26,44.2,44.26,158800.0,30.8023,30.8372,30.7954,30.8372,158800.0
2010-09-02 15:20:00,44.26,44.32,44.23,44.26,162800.0,30.8372,30.879,30.8163,30.8372,162800.0
2010-09-02 15:30:00,44.25,44.26,44.21,44.23,275200.0,30.8302,30.8372,30.8023,30.8163,275200.0
2010-09-02 15:40:00,44.22,44.27,44.16,44.27,295800.0,30.8093,30.8441,30.7675,30.8441,295800.0
2010-09-02 15:50:00,44.27,44.27,44.21,44.22,351400.0,30.8441,30.8441,30.8023,30.8093,351400.0
2010-09-03 09:30:00,44.76,45.06,44.75,45.06,179400.0,31.1855,31.3946,31.1786,31.3946,179400.0
2010-09-03 09:40:00,45.06,45.11,44.96,44.98,121400.0,31.3946,31.4294,31.3249,31.3388,121400.0
2010-09-03 09:50:00,44.98,45.1,44.97,45.1,52100.0,31.3388,31.4224,31.3318,31.4224,52100.0
2010-09-03 10:00:00,45.09,45.1,44.87,44.87,249200.0,31.4155,31.4224,31.2622,31.2622,249200.0
2010-09-03 10:10:00,44.88,44.97,44.75,44.94,207600.0,31.2691,31.3318,31.1786,31.3109,207600.0
2010-09-03 10:20:00,44.94,44.99,44.82,44.86,169800.0,31.3109,31.3458,31.2273,31.2552,169800.0
2010-09-03 10:30:00,44.86,44.86,44.7,44.76,166800.0,31.2552,31.2552,31.1437,31.1855,166800.0
2010-09-03 10:40:00,44.77,44.79,44.68,44.7,95100.0,31.1925,31.2064,31.1298,31.1437,95100.0
2010-09-03 10:50:00,44.69,44.69,44.57,44.67,66000.0,31.1368,31.1368,31.0532,31.1228,66000.0
2010-09-03 11:00:00,44.67,44.71,44.6,44.69,94200.0,31.1228,31.1507,31.0741,31.1368,94200.0
2010-09-03 11:10:00,44.69,44.79,44.62,44.75,100300.0,31.1368,31.2064,31.088,31.1786,100300.0
2010-09-03 11:20:00,44.76,44.76,44.69,44.71,70900.0,31.1855,31.1855,31.1368,31.1507,70900.0
2010-09-03 11:30:00,44.71,44.74,44.59,44.63,73700.0,31.1507,31.1716,31.0671,31.095,73700.0
2010-09-03 11:40:00,44.64,44.71,44.64,44.66,69000.0,31.1019,31.1507,31.1019,31.1159,69000.0
2010-09-03 11:50:00,44.66,44.72,44.63,44.68,100000.0,31.1159,31.1577,31.095,31.1298,100000.0
2010-09-03 12:00:00,44.68,44.71,44.64,44.7,50400.0,31.1298,31.1507,31.1019,31.1437,50400.0
2010-09-03 12:10:00,44.7,44.71,44.62,44.65,57300.0,31.1437,31.1507,31.088,31.1089,57300.0
2010-09-03 12:20:00,44.66,44.68,44.61,44.64,36000.0,31.1159,31.1298,31.081,31.1019,36000.0
2010-09-03 12:30:00,44.64,44.75,44.64,44.74,56800.0,31.1019,31.1786,31.1019,31.1716,56800.0
2010-09-03 12:40:00,44.74,44.74,44.65,44.65,43000.0,31.1716,31.1716,31.1089,31.1089,43000.0
2010-09-03 12:50:00,44.65,44.68,44.6,44.61,128000.0,31.1089,31.1298,31.0741,31.081,128000.0
2010-09-03 13:00:00,44.62,44.66,44.6,44.61,71400.0,31.088,31.1159,31.0741,31.081,71400.0
2010-09-03 13:10:00,44.6,44.61,44.56,44.6,67800.0,31.0741,31.081,31.0462,31.0741,67800.0
2010-09-03 13:20:00,44.6,44.62,44.5,44.5,212100.0,31.0741,31.088,31.0044,31.0044,212100.0
2010-09-03 13:30:00,44.51,44.63,44.51,44.63,67600.0,31.0113,31.095,31.0113,31.095,67600.0
2010-09-03 13:40:00,44.63,44.64,44.58,44.62,81800.0,31.095,31.1019,31.0601,31.088,81800.0
2010-09-03 13:50:00,44.62,44.72,44.62,44.67,43700.0,31.088,31.1577,31.088,31.1228,43700.0
2010-09-03 14:00:00,44.68,44.73,44.65,44.7,47800.0,31.1298,31.1646,31.1089,31.1437,47800.0
2010-09-03 14:10:00,44.69,44.74,44.65,44.74,54000.0,31.1368,31.1716,31.1089,31.1716,54000.0
2010-09-03 14:20:00,44.74,44.81,44.72,44.75,54900.0,31.1716,31.2204,31.1577,31.1786,54900.0
2010-09-03 14:30:00,44.74,44.77,44.68,44.72,111900.0,31.1716,31.1925,31.1298,31.1577,111900.0
2010-09-03 14:40:00,44.73,44.76,44.68,44.69,46300.0,31.1646,31.1855,31.1298,31.1368,46300.0
2010-09-03 14:50:00,44.68,44.72,44.66,44.67,75900.0,31.1298,31.1577,31.1159,31.1228,75900.0
2010-09-03 15:00:00,44.67,44.7,44.66,44.69,110000.0,31.1228,31.1437,31.1159,31.1368,110000.0
2010-09-03 15:10:00,44.69,44.76,44.68,44.76,81700.0,31.1368,31.1855,31.1298,31.1855,81700.0
2010-09-03 15:20:00,44.77,44.81,44.74,44.8,99100.0,31.1925,31.2204,31.1716,31.2134,99100.0
2010-09-03 15:30:00,44.8,44.84,44.73,44.77,124700.0,31.2134,31.2413,31.1646,31.1925,124700.0
2010-09-03 15:40:00,44.77,44.92,44.77,44.9,191300.0,31.1925,31.297,31.1925,31.2831,191300.0
2010-09-03 15:50:00,44.91,44.99,44.88,44.98,300200.0,31.29,31.3458,31.2691,31.3388,300200.0
2010-09-07 09:30:00,44.96,45.16,44.72,44.91,119600.0,31.3249,31.4642,31.1577,31.29,119600.0
2010-09-07 09:40:00,44.93,44.98,44.88,44.88,77500.0,31.304,31.3388,31.2691,31.2691,77500.0
2010-09-07 09:50:00,44.88,44.88,44.66,44.67,83900.0,31.2691,31.2691,31.1159,31.1228,83900.0
2010-09-07 10:00:00,44.67,44.91,44.67,44.89,89000.0,31.1228,31.29,31.1228,31.2761,89000.0
2010-09-07 10:10:00,44.89,44.93,44.75,44.78,143700.0,31.2761,31.304,31.1786,31.1995,143700.0
2010-09-07 10:20:00,44.78,44.93,44.74,44.93,108300.0,31.1995,31.304,31.1716,31.304,108300.0
2010-09-07 10:30:00,44.94,44.94,44.83,44.89,114800.0,31.3109,31.3109,31.2343,31.2761,114800.0
2010-09-07 10:40:00,44.89,44.99,44.88,44.96,87400.0,31.2761,31.3458,31.2691,31.3249,87400.0
2010-09-07 10:50:00,44.96,45.03,44.91,44.99,103300.0,31.3249,31.3736,31.29,31.3458,103300.0
2010-09-07 11:00:00,44.99,45.0,44.86,44.9,98000.0,31.3458,31.3527,31.2552,31.2831,98000.0
2010-09-07 11:10:00,44.9,44.92,44.8,44.89,81600.0,31.2831,31.297,31.2134,31.2761,81600.0
2010-09-07 11:20:00,44.89,45.09,44.89,45.09,69600.0,31.2761,31.4155,31.2761,31.4155,69600.0
2010-09-07 11:30:00,45.1,45.13,45.03,45.06,64500.0,31.4224,31.4433,31.3736,31.3946,64500.0
2010-09-07 11:40:00,45.06,45.11,45.04,45.1,51200.0,31.3946,31.4294,31.3806,31.4224,51200.0
2010-09-07 11:50:00,45.09,45.13,44.99,45.13,56400.0,31.4155,31.4433,31.3458,31.4433,56400.0
2010-09-07 12:00:00,45.13,45.13,45.07,45.13,82000.0,31.4433,31.4433,31.4015,31.4433,82000.0
2010-09-07 12:10:00,45.12,45.14,45.04,45.04,58000.0,31.4364,31.4503,31.3806,31.3806,58000.0
2010-09-07 12:20:00,45.04,45.06,44.98,45.02,75400.0,31.3806,31.3946,31.3388,31.3667,75400.0
2010-09-07 12:30:00,45.01,45.01,44.91,44.95,57500.0,31.3597,31.3597,31.29,31.3179,57500.0
2010-09-07 12:40:00,44.95,45.03,44.95,45.02,37900.0,31.3179,31.3736,31.3179,31.3667,37900.0
2010-09-07 12:50:00,45.02,45.03,44.96,44.98,48600.0,31.3667,31.3736,31.3249,31.3388,48600.0
2010-09-07 13:00:00,44.98,44.99,44.86,44.89,45500.0,31.3388,31.3458,31.2552,31.2761,45500.0
2010-09-07 13:10:00,44.89,44.96,44.89,44.94,36800.0,31.2761,31.3249,31.2761,31.3109,36800.0
2010-09-07 13:20:00,44.94,45.01,44.87,44.98,50900.0,31.3109,31.3597,31.2622,31.3388,50900.0
2010-09-07 13:30:00,44.97,45.03,44.97,45.03,38400.0,31.3318,31.3736,31.3318,31.3736,38400.0
2010-09-07 13:40:00,45.02,45.04,44.98,45.02,37400.0,31.3667,31.3806,31.3388,31.3667,37400.0
2010-09-07 13:50:00,45.02,45.11,45.02,45.1,53800.0,31.3667,31.4294,31.3667,31.4224,53800.0
2010-09-07 14:00:00,45.1,45.1,44.97,44.97,58000.0,31.4224,31.4224,31.3318,31.3318,58000.0
2010-09-07 14:10:00,44.98,45.07,44.96,45.02,62000.0,31.3388,31.4015,31.3249,31.3667,62000.0
2010-09-07 14:20:00,45.02,45.04,44.99,45.0,36900.0,31.3667,31.3806,31.3458,31.3527,36900.0
2010-09-07 14:30:00,44.99,45.0,44.9,44.9,59600.0,31.3458,31.3527,31.2831,31.2831,59600.0
2010-09-07 14:40:00,44.9,44.92,44.85,44.91,62300.0,31.2831,31.297,31.2482,31.29,62300.0
2010-09-07 14:50:00,44.91,44.95,44.83,44.87,76800.0,31.29,31.3179,31.2343,31.2622,76800.0
2010-09-07 15:00:00,44.86,44.91,44.82,44.86,108000.0,31.2552,31.29,31.2273,31.2552,108000.0
2010-09-07 15:10:00,44.86,44.92,44.84,44.9,75900.0,31.2552,31.297,31.2413,31.2831,75900.0
2010-09-07 15:20:00,44.9,44.94,44.86,44.93,101400.0,31.2831,31.3109,31.2552,31.304,101400.0
2010-09-07 15:30:00,44.92,45.04,44.92,45.02,158100.0,31.297,31.3806,31.297,31.3667,158100.0
2010-09-07 15:40:00,45.02,45.08,45.01,45.03,189800.0,31.3667,31.4085,31.3597,31.3736,189800.0
2010-09-07 15:50:00,45.02,45.03,44.93,44.98,284700.0,31.3667,31.3736,31.304,31.3388,284700.0
2010-09-08 09:30:00,44.92,45.37,44.92,45.32,109500.0,31.297,31.6105,31.297,31.5757,109500.0
2010-09-08 09:40:00,45.32,45.33,45.12,45.19,104200.0,31.5757,31.5827,31.4364,31.4851,104200.0
2010-09-08 09:50:00,45.17,45.34,45.09,45.31,81000.0,31.4712,31.5896,31.4155,31.5687,81000.0
2010-09-08 10:00:00,45.3,45.4,45.27,45.29,131600.0,31.5618,31.6314,31.5409,31.5548,131600.0
2010-09-08 10:10:00,45.29,45.42,45.29,45.35,118500.0,31.5548,31.6454,31.5548,31.5966,118500.0
2010-09-08 10:20:00,45.36,45.45,45.35,45.37,103200.0,31.6036,31.6663,31.5966,31.6105,103200.0
2010-09-08 10:30:00,45.36,45.55,45.36,45.53,104100.0,31.6036,31.7359,31.6036,31.722,104100.0
2010-09-08 10:40:00,45.53,45.54,45.36,45.37,101700.0,31.722,31.729,31.6036,31.6105,101700.0
2010-09-08 10:50:00,45.38,45.5,45.37,45.44,82300.0,31.6175,31.7011,31.6105,31.6593,82300.0
2010-09-08 11:00:00,45.44,45.57,45.43,45.57,66800.0,31.6593,31.7499,31.6523,31.7499,66800.0
2010-09-08 11:10:00,45.57,45.61,45.56,45.59,67800.0,31.7499,31.7778,31.7429,31.7638,67800.0
2010-09-08 11:20:00,45.6,45.6,45.48,45.5,83200.0,31.7708,31.7708,31.6872,31.7011,83200.0
2010-09-08 11:30:00,45.5,45.58,45.5,45.51,79000.0,31.7011,31.7568,31.7011,31.7081,79000.0
2010-09-08 11:40:00,45.5,45.59,45.5,45.59,42000.0,31.7011,31.7638,31.7011,31.7638,42000.0
2010-09-08 11:50:00,45.59,45.66,45.58,45.65,60400.0,31.7638,31.8126,31.7568,31.8056,60400.0
2010-09-08 12:00:00,45.65,45.68,45.54,45.55,59600.0,31.8056,31.8265,31.729,31.7359,59600.0
2010-09-08 12:10:00,45.54,45.55,45.5,45.52,55200.0,31.729,31.7359,31.7011,31.715,55200.0
2010-09-08 12:20:00,45.53,45.58,45.52,45.58,59100.0,31.722,31.7568,31.715,31.7568,59100.0
2010-09-08 12:30:00,45.58,45.63,45.53,45.63,65200.0,31.7568,31.7917,31.722,31.7917,65200.0
2010-09-08 12:40:00,45.62,45.73,45.59,45.68,100500.0,31.7847,31.8614,31.7638,31.8265,100500.0
2010-09-08 12:50:00,45.69,45.69,45.57,45.57,63900.0,31.8335,31.8335,31.7499,31.7499,63900.0
2010-09-08 13:00:00,45.57,45.58,45.49,45.5,67800.0,31.7499,31.7568,31.6941,31.7011,67800.0
2010-09-08 13:10:00,45.5,45.5,45.47,45.48,38600.0,31.7011,31.7011,31.6802,31.6872,38600.0
2010-09-08 13:20:00,45.48,45.58,45.48,45.52,65900.0,31.6872,31.7568,31.6872,31.715,65900.0
2010-09-08 13:30:00,45.53,45.55,45.48,45.48,75400.0,31.722,31.7359,31.6872,31.6872,75400.0
2010-09-08 13:40:00,45.48,45.48,45.37,45.45,89400.0,31.6872,31.6872,31.6105,31.6663,89400.0
2010-09-08 13:50:00,45.46,45.49,45.41,45.49,83900.0,31.6732,31.6941,31.6384,31.6941,83900.0
2010-09-08 14:00:00,45.48,45.48,45.29,45.29,154800.0,31.6872,31.6872,31.5548,31.5548,154800.0
2010-09-08 14:10:00,45.28,45.37,45.22,45.34,88600.0,31.5478,31.6105,31.506,31.5896,88600.0
2010-09-08 14:20:00,45.34,45.42,45.33,45.4,71000.0,31.5896,31.6454,31.5827,31.6314,71000.0
2010-09-08 14:30:00,45.41,45.42,45.36,45.38,72700.0,31.6384,31.6454,31.6036,31.6175,72700.0
2010-09-08 14:40:00,45.39,45.48,45.39,45.45,68300.0,31.6245,31.6872,31.6245,31.6663,68300.0
2010-09-08 14:50:00,45.45,45.45,45.39,45.39,73100.0,31.6663,31.6663,31.6245,31.6245,73100.0
2010-09-08 15:00:00,45.39,45.45,45.38,45.4,136300.0,31.6245,31.6663,31.6175,31.6314,136300.0
2010-09-08 15:10:00,45.4,45.41,45.31,45.32,111000.0,31.6314,31.6384,31.5687,31.5757,111000.0
2010-09-08 15:20:00,45.32,45.37,45.24,45.24,126600.0,31.5757,31.6105,31.52,31.52,126600.0
2010-09-08 15:30:00,45.24,45.37,45.23,45.32,150100.0,31.52,31.6105,31.513,31.5757,150100.0
2010-09-08 15:40:00,45.32,45.33,45.14,45.19,259500.0,31.5757,31.5827,31.4503,31.4851,259500.0
2010-09-08 15:50:00,45.18,45.27,45.17,45.26,305500.0,31.4782,31.5409,31.4712,31.5339,305500.0
2010-09-09 09:30:00,45.63,45.99,45.63,45.77,63900.0,31.7917,32.0425,31.7917,31.8892,63900.0
2010-09-09 09:40:00,45.77,45.78,45.38,45.38,95900.0,31.8892,31.8962,31.6175,31.6175,95900.0
2010-09-09 09:50:00,45.38,45.42,45.35,45.39,99500.0,31.6175,31.6454,31.5966,31.6245,99500.0
2010-09-09 10:00:00,45.4,45.45,45.33,45.34,99200.0,31.6314,31.6663,31.5827,31.5896,99200.0
2010-09-09 10:10:00,45.35,45.35,45.1,45.16,132900.0,31.5966,31.5966,31.4224,31.4642,132900.0
2010-09-09 10:20:00,45.17,45.24,45.14,45.24,85000.0,31.4712,31.52,31.4503,31.52,85000.0
2010-09-09 10:30:00,45.25,45.25,45.16,45.22,97200.0,31.5269,31.5269,31.4642,31.506,97200.0
2010-09-09 10:40:00,45.21,45.22,45.14,45.2,109700.0,31.4991,31.506,31.4503,31.4921,109700.0
2010-09-09 10:50:00,45.2,45.21,45.09,45.1,122700.0,31.4921,31.4991,31.4155,31.4224,122700.0
2010-09-09 11:00:00,45.09,45.22,45.08,45.21,93500.0,31.4155,31.506,31.4085,31.4991,93500.0
2010-09-09 11:10:00,45.21,45.34,45.2,45.32,83900.0,31.4991,31.5896,31.4921,31.5757,83900.0
2010-09-09 11:20:00,45.32,45.37,45.32,45.37,64300.0,31.5757,31.6105,31.5757,31.6105,64300.0
2010-09-09 11:30:00,45.37,45.42,45.33,45.42,66600.0,31.6105,31.6454,31.5827,31.6454,66600.0
2010-09-09 11:40:00,45.42,45.47,45.34,45.34,73100.0,31.6454,31.6802,31.5896,31.5896,73100.0
2010-09-09 11:50:00,45.33,45.33,45.25,45.27,57900.0,31.5827,31.5827,31.5269,31.5409,57900.0
2010-09-09 12:00:00,45.28,45.37,45.28,45.31,70700.0,31.5478,31.6105,31.5478,31.5687,70700.0
2010-09-09 12:10:00,45.33,45.36,45.28,45.28,57300.0,31.5827,31.6036,31.5478,31.5478,57300.0
2010-09-09 12:20:00,45.28,45.34,45.28,45.34,30000.0,31.5478,31.5896,31.5478,31.5896,30000.0
2010-09-09 12:30:00,45.33,45.4,45.33,45.39,30300.0,31.5827,31.6314,31.5827,31.6245,30300.0
2010-09-09 12:40:00,45.4,45.45,45.28,45.34,82900.0,31.6314,31.6663,31.5478,31.5896,82900.0
2010-09-09 12:50:00,45.34,45.35,45.08,45.08,68600.0,31.5896,31.5966,31.4085,31.4085,68600.0
2010-09-09 13:00:00,45.08,45.2,45.07,45.13,39800.0,31.4085,31.4921,31.4015,31.4433,39800.0
2010-09-09 13:10:00,45.12,45.13,45.03,45.09,34800.0,31.4364,31.4433,31.3736,31.4155,34800.0
2010-09-09 13:20:00,45.09,45.1,44.98,44.99,44100.0,31.4155,31.4224,31.3388,31.3458,44100.0
2010-09-09 13:30:00,44.98,45.11,44.95,45.1,60200.0,31.3388,31.4294,31.3179,31.4224,60200.0
2010-09-09 13:40:00,45.09,45.1,45.03,45.1,41200.0,31.4155,31.4224,31.3736,31.4224,41200.0
2010-09-09 13:50:00,45.11,45.11,44.93,44.98,49800.0,31.4294,31.4294,31.304,31.3388,49800.0
2010-09-09 14:00:00,44.98,45.04,44.94,44.97,65400.0,31.3388,31.3806,31.3109,31.3318,65400.0
2010-09-09 14:10:00,44.96,44.98,44.89,44.93,50400.0,31.3249,31.3388,31.2761,31.304,50400.0
2010-09-09 14:20:00,44.94,44.97,44.88,44.89,91800.0,31.3109,31.3318,31.2691,31.2761,91800.0
2010-09-09 14:30:00,44.88,45.03,44.88,44.99,81900.0,31.2691,31.3736,31.2691,31.3458,81900.0
2010-09-09 14:40:00,44.99,45.04,44.94,45.04,63300.0,31.3458,31.3806,31.3109,31.3806,63300.0
2010-09-09 14:50:00,45.04,45.09,45.01,45.07,55400.0,31.3806,31.4155,31.3597,31.4015,55400.0
2010-09-09 15:00:00,45.07,45.17,45.06,45.15,68400.0,31.4015,31.4712,31.3946,31.4573,68400.0
2010-09-09 15:10:00,45.15,45.19,45.13,45.17,64600.0,31.4573,31.4851,31.4433,31.4712,64600.0
2010-09-09 15:20:00,45.16,45.21,45.15,45.2,70000.0,31.4642,31.4991,31.4573,31.4921,70000.0
2010-09-09 15:30:00,45.2,45.24,45.19,45.22,101400.0,31.4921,31.52,31.4851,31.506,101400.0
2010-09-09 15:40:00,45.23,45.23,45.14,45.14,124900.0,31.513,31.513,31.4503,31.4503,124900.0
2010-09-09 15:50:00,45.14,45.16,45.12,45.14,156100.0,31.4503,31.4642,31.4364,31.4503,156100.0
2010-09-10 09:30:00,45.2,45.2,45.08,45.18,82000.0,31.4921,31.4921,31.4085,31.4782,82000.0
2010-09-10 09:40:00,45.19,45.4,45.15,45.4,67100.0,31.4851,31.6314,31.4573,31.6314,67100.0
2010-09-10 09:50:00,45.41,45.57,45.4,45.51,79000.0,31.6384,31.7499,31.6314,31.7081,79000.0
2010-09-10 10:00:00,45.51,45.59,45.47,45.55,54300.0,31.7081,31.7638,31.6802,31.7359,54300.0
2010-09-10 10:10:00,45.56,45.68,45.53,45.68,91200.0,31.7429,31.8265,31.722,31.8265,91200.0
2010-09-10 10:20:00,45.68,45.78,45.67,45.73,69200.0,31.8265,31.8962,31.8196,31.8614,69200.0
2010-09-10 10:30:00,45.73,45.8,45.69,45.71,56500.0,31.8614,31.9101,31.8335,31.8474,56500.0
2010-09-10 10:40:00,45.71,45.71,45.59,45.6,76300.0,31.8474,31.8474,31.7638,31.7708,76300.0
2010-09-10 10:50:00,45.59,45.67,45.55,45.63,81200.0,31.7638,31.8196,31.7359,31.7917,81200.0
2010-09-10 11:00:00,45.64,45.71,45.61,45.62,55900.0,31.7987,31.8474,31.7778,31.7847,55900.0
2010-09-10 11:10:00,45.63,45.65,45.57,45.57,58300.0,31.7917,31.8056,31.7499,31.7499,58300.0
2010-09-10 11:20:00,45.57,45.69,45.56,45.67,53200.0,31.7499,31.8335,31.7429,31.8196,53200.0
2010-09-10 11:30:00,45.68,45.71,45.62,45.63,38000.0,31.8265,31.8474,31.7847,31.7917,38000.0
2010-09-10 11:40:00,45.62,45.63,45.54,45.54,72800.0,31.7847,31.7917,31.729,31.729,72800.0
2010-09-10 11:50:00,45.54,45.56,45.45,45.5,45000.0,31.729,31.7429,31.6663,31.7011,45000.0
2010-09-10 12:00:00,45.49,45.49,45.43,45.44,41700.0,31.6941,31.6941,31.6523,31.6593,41700.0
2010-09-10 12:10:00,45.44,45.55,45.43,45.45,64100.0,31.6593,31.7359,31.6523,31.6663,64100.0
2010-09-10 12:20:00,45.45,45.51,45.45,45.49,33000.0,31.6663,31.7081,31.6663,31.6941,33000.0
2010-09-10 12:30:00,45.49,45.49,45.41,45.47,44100.0,31.6941,31.6941,31.6384,31.6802,44100.0
2010-09-10 12:40:00,45.47,45.49,45.44,45.49,40000.0,31.6802,31.6941,31.6593,31.6941,40000.0
2010-09-10 12:50:00,45.48,45.5,45.38,45.39,68600.0,31.6872,31.7011,31.6175,31.6245,68600.0
2010-09-10 13:00:00,45.38,45.45,45.38,45.44,32500.0,31.6175,31.6663,31.6175,31.6593,32500.0
2010-09-10 13:10:00,45.43,45.47,45.43,45.46,40200.0,31.6523,31.6802,31.6523,31.6732,40200.0
2010-09-10 13:20:00,45.47,45.47,45.44,45.45,34300.0,31.6802,31.6802,31.6593,31.6663,34300.0
2010-09-10 13:30:00,45.45,45.5,45.44,45.5,41300.0,31.6663,31.7011,31.6593,31.7011,41300.0
2010-09-10 13:40:00,45.5,45.51,45.45,45.49,33500.0,31.7011,31.7081,31.6663,31.6941,33500.0
2010-09-10 13:50:00,45.48,45.53,45.47,45.49,38900.0,31.6872,31.722,31.6802,31.6941,38900.0
2010-09-10 14:00:00,45.48,45.52,45.44,45.5,47800.0,31.6872,31.715,31.6593,31.7011,47800.0
2010-09-10 14:10:00,45.51,45.53,45.47,45.49,53300.0,31.7081,31.722,31.6802,31.6941,53300.0
2010-09-10 14:20:00,45.48,45.58,45.46,45.57,57600.0,31.6872,31.7568,31.6732,31.7499,57600.0
2010-09-10 14:30:00,45.57,45.58,45.54,45.55,55500.0,31.7499,31.7568,31.729,31.7359,55500.0
2010-09-10 14:40:00,45.56,45.58,45.51,45.53,81400.0,31.7429,31.7568,31.7081,31.722,81400.0
2010-09-10 14:50:00,45.53,45.61,45.51,45.61,60600.0,31.722,31.7778,31.7081,31.7778,60600.0
2010-09-10 15:00:00,45.61,45.65,45.6,45.64,138600.0,31.7778,31.8056,31.7708,31.7987,138600.0
2010-09-10 15:10:00,45.64,45.72,45.63,45.71,104500.0,31.7987,31.8544,31.7917,31.8474,104500.0
2010-09-10 15:20:00,45.72,45.81,45.71,45.8,137400.0,31.8544,31.9171,31.8474,31.9101,137400.0
2010-09-10 15:30:00,45.8,45.82,45.67,45.68,186900.0,31.9101,31.9241,31.8196,31.8265,186900.0
2010-09-10 15:40:00,45.67,45.72,45.65,45.69,188400.0,31.8196,31.8544,31.8056,31.8335,188400.0
2010-09-10 15:50:00,45.69,45.73,45.63,45.72,224300.0,31.8335,31.8614,31.7917,31.8544,224300.0
2010-09-13 09:30:00,46.1,46.62,46.09,46.62,116400.0,32.1191,32.4814,32.1122,32.4814,116400.0
2010-09-13 09:40:00,46.61,46.67,46.43,46.43,126100.0,32.4745,32.5163,32.3491,32.3491,126100.0
2010-09-13 09:50:00,46.45,46.48,46.28,46.32,83900.0,32.363,32.3839,32.2446,32.2724,83900.0
2010-09-13 10:00:00,46.33,46.53,46.32,46.45,51000.0,32.2794,32.4187,32.2724,32.363,51000.0
2010-09-13 10:10:00,46.46,46.56,46.45,46.54,42800.0,32.37,32.4396,32.363,32.4257,42800.0
2010-09-13 10:20:00,46.53,46.59,46.51,46.59,54700.0,32.4187,32.4605,32.4048,32.4605,54700.0
2010-09-13 10:30:00,46.6,46.63,46.44,46.46,111900.0,32.4675,32.4884,32.356,32.37,111900.0
2010-09-13 10:40:00,46.46,46.47,46.4,46.42,72100.0,32.37,32.3769,32.3282,32.3421,72100.0
2010-09-13 10:50:00,46.43,46.47,46.39,46.47,48000.0,32.3491,32.3769,32.3212,32.3769,48000.0
2010-09-13 11:00:00,46.47,46.5,46.45,46.47,56500.0,32.3769,32.3978,32.363,32.3769,56500.0
2010-09-13 11:10:00,46.47,46.54,46.47,46.54,66200.0,32.3769,32.4257,32.3769,32.4257,66200.0
2010-09-13 11:20:00,46.54,46.61,46.54,46.61,32300.0,32.4257,32.4745,32.4257,32.4745,32300.0
2010-09-13 11:30:00,46.6,46.64,46.54,46.63,98700.0,32.4675,32.4954,32.4257,32.4884,98700.0
2010-09-13 11:40:00,46.63,46.63,46.53,46.53,89900.0,32.4884,32.4884,32.4187,32.4187,89900.0
2010-09-13 11:50:00,46.54,46.72,46.51,46.71,69800.0,32.4257,32.5511,32.4048,32.5442,69800.0
2010-09-13 12:00:00,46.7,46.71,46.62,46.64,54000.0,32.5372,32.5442,32.4814,32.4954,54000.0
2010-09-13 12:10:00,46.63,46.65,46.47,46.51,76200.0,32.4884,32.5023,32.3769,32.4048,76200.0
2010-09-13 12:20:00,46.52,46.52,46.39,46.48,69300.0,32.4118,32.4118,32.3212,32.3839,69300.0
2010-09-13 12:30:00,46.48,46.64,46.45,46.58,71300.0,32.3839,32.4954,32.363,32.4536,71300.0
2010-09-13 12:40:00,46.59,46.69,46.59,46.68,60800.0,32.4605,32.5302,32.4605,32.5232,60800.0
2010-09-13 12:50:00,46.68,46.68,46.61,46.64,39200.0,32.5232,32.5232,32.4745,32.4954,39200.0
2010-09-13 13:00:00,46.64,46.71,46.64,46.65,45300.0,32.4954,32.5442,32.4954,32.5023,45300.0
2010-09-13 13:10:00,46.65,46.68,46.58,46.61,44000.0,32.5023,32.5232,32.4536,32.4745,44000.0
2010-09-13 13:20:00,46.61,46.71,46.6,46.71,85000.0,32.4745,32.5442,32.4675,32.5442,85000.0
2010-09-13 13:30:00,46.7,46.71,46.67,46.7,58700.0,32.5372,32.5442,32.5163,32.5372,58700.0
2010-09-13 13:40:00,46.69,46.69,46.52,46.54,126800.0,32.5302,32.5302,32.4118,32.4257,126800.0
2010-09-13 13:50:00,46.55,46.6,46.49,46.52,101700.0,32.4327,32.4675,32.3909,32.4118,101700.0
2010-09-13 14:00:00,46.53,46.57,46.41,46.41,122200.0,32.4187,32.4466,32.3351,32.3351,122200.0
2010-09-13 14:10:00,46.42,46.45,46.36,46.45,109600.0,32.3421,32.363,32.3003,32.363,109600.0
2010-09-13 14:20:00,46.44,46.58,46.41,46.57,87000.0,32.356,32.4536,32.3351,32.4466,87000.0
2010-09-13 14:30:00,46.57,46.57,46.51,46.52,69700.0,32.4466,32.4466,32.4048,32.4118,69700.0
2010-09-13 14:40:00,46.51,46.57,46.45,46.53,94300.0,32.4048,32.4466,32.363,32.4187,94300.0
2010-09-13 14:50:00,46.53,46.63,46.53,46.63,55200.0,32.4187,32.4884,32.4187,32.4884,55200.0
2010-09-13 15:00:00,46.63,46.63,46.56,46.6,67600.0,32.4884,32.4884,32.4396,32.4675,67600.0
2010-09-13 15:10:00,46.6,46.67,46.6,46.66,86300.0,32.4675,32.5163,32.4675,32.5093,86300.0
2010-09-13 15:20:00,46.67,46.71,46.62,46.69,163600.0,32.5163,32.5442,32.4814,32.5302,163600.0
2010-09-13 15:30:00,46.68,46.69,46.64,46.68,160100.0,32.5232,32.5302,32.4954,32.5232,160100.0
2010-09-13 15:40:00,46.69,46.7,46.63,46.64,196500.0,32.5302,32.5372,32.4884,32.4954,196500.0
2010-09-13 15:50:00,46.64,46.65,46.57,46.6,265100.0,32.4954,32.5023,32.4466,32.4675,265100.0
2010-09-14 09:30:00,46.58,46.59,46.22,46.26,119600.0,32.4536,32.4605,32.2028,32.2306,119600.0
2010-09-14 09:40:00,46.26,46.37,46.18,46.33,157300.0,32.2306,32.3073,32.1749,32.2794,157300.0
2010-09-14 09:50:00,46.33,46.5,46.31,46.48,143200.0,32.2794,32.3978,32.2655,32.3839,143200.0
2010-09-14 10:00:00,46.49,46.54,46.4,46.42,174800.0,32.3909,32.4257,32.3282,32.3421,174800.0
2010-09-14 10:10:00,46.4,46.42,46.35,46.4,113700.0,32.3282,32.3421,32.2933,32.3282,113700.0
2010-09-14 10:20:00,46.41,46.54,46.41,46.54,102000.0,32.3351,32.4257,32.3351,32.4257,102000.0
2010-09-14 10:30:00,46.54,46.65,46.54,46.61,87100.0,32.4257,32.5023,32.4257,32.4745,87100.0
2010-09-14 10:40:00,46.61,46.71,46.59,46.7,131200.0,32.4745,32.5442,32.4605,32.5372,131200.0
2010-09-14 10:50:00,46.7,46.8,46.69,46.78,89600.0,32.5372,32.6069,32.5302,32.5929,89600.0
2010-09-14 11:00:00,46.77,46.78,46.68,46.75,90600.0,32.586,32.5929,32.5232,32.572,90600.0
2010-09-14 11:10:00,46.75,46.84,46.7,46.8,103100.0,32.572,32.6347,32.5372,32.6069,103100.0
2010-09-14 11:20:00,46.79,46.8,46.74,46.77,65600.0,32.5999,32.6069,32.5651,32.586,65600.0
2010-09-14 11:30:00,46.77,46.81,46.74,46.77,79900.0,32.586,32.6138,32.5651,32.586,79900.0
2010-09-14 11:40:00,46.78,46.95,46.78,46.94,108300.0,32.5929,32.7114,32.5929,32.7044,108300.0
2010-09-14 11:50:00,46.94,46.96,46.86,46.92,78300.0,32.7044,32.7183,32.6487,32.6905,78300.0
2010-09-14 12:00:00,46.92,47.0,46.9,46.95,62100.0,32.6905,32.7462,32.6765,32.7114,62100.0
2010-09-14 12:10:00,46.95,46.96,46.9,46.92,56400.0,32.7114,32.7183,32.6765,32.6905,56400.0
2010-09-14 12:20:00,46.92,47.02,46.92,46.98,55300.0,32.6905,32.7601,32.6905,32.7323,55300.0
2010-09-14 12:30:00,46.98,46.99,46.88,46.89,60300.0,32.7323,32.7392,32.6626,32.6696,60300.0
2010-09-14 12:40:00,46.89,46.9,46.78,46.78,57000.0,32.6696,32.6765,32.5929,32.5929,57000.0
2010-09-14 12:50:00,46.78,46.79,46.65,46.69,128200.0,32.5929,32.5999,32.5023,32.5302,128200.0
2010-09-14 13:00:00,46.69,46.71,46.67,46.68,53400.0,32.5302,32.5442,32.5163,32.5232,53400.0
2010-09-14 13:10:00,46.69,46.7,46.63,46.68,50900.0,32.5302,32.5372,32.4884,32.5232,50900.0
2010-09-14 13:20:00,46.69,46.69,46.63,46.69,67200.0,32.5302,32.5302,32.4884,32.5302,67200.0
2010-09-14 13:30:00,46.69,46.74,46.67,46.73,70400.0,32.5302,32.5651,32.5163,32.5581,70400.0
2010-09-14 13:40:00,46.73,46.74,46.61,46.63,107300.0,32.5581,32.5651,32.4745,32.4884,107300.0
2010-09-14 13:50:00,46.62,46.75,46.62,46.73,73100.0,32.4814,32.572,32.4814,32.5581,73100.0
2010-09-14 14:00:00,46.73,46.79,46.7,46.78,86600.0,32.5581,32.5999,32.5372,32.5929,86600.0
2010-09-14 14:10:00,46.79,46.8,46.74,46.78,49700.0,32.5999,32.6069,32.5651,32.5929,49700.0
2010-09-14 14:20:00,46.78,46.83,46.76,46.79,73300.0,32.5929,32.6278,32.579,32.5999,73300.0
2010-09-14 14:30:00,46.79,46.87,46.76,46.86,95000.0,32.5999,32.6556,32.579,32.6487,95000.0
2010-09-14 14:40:00,46.87,46.93,46.87,46.87,67800.0,32.6556,32.6974,32.6556,32.6556,67800.0
2010-09-14 14:50:00,46.87,46.91,46.86,46.89,70000.0,32.6556,32.6835,32.6487,32.6696,70000.0
2010-09-14 15:00:00,46.88,46.91,46.85,46.91,72200.0,32.6626,32.6835,32.6417,32.6835,72200.0
2010-09-14 15:10:00,46.91,46.93,46.88,46.89,73300.0,32.6835,32.6974,32.6626,32.6696,73300.0
2010-09-14 15:20:00,46.89,46.93,46.84,46.85,131000.0,32.6696,32.6974,32.6347,32.6417,131000.0
2010-09-14 15:30:00,46.86,46.99,46.85,46.98,183500.0,32.6487,32.7392,32.6417,32.7323,183500.0
2010-09-14 15:40:00,46.98,46.98,46.82,46.87,336700.0,32.7323,32.7323,32.6208,32.6556,336700.0
2010-09-14 15:50:00,46.87,46.87,46.74,46.74,318800.0,32.6556,32.6556,32.5651,32.5651,318800.0
2010-09-15 09:30:00,46.93,47.05,46.55,46.63,153500.0,32.6974,32.781,32.4327,32.4884,153500.0
2010-09-15 09:40:00,46.61,46.63,46.4,46.59,93700.0,32.4745,32.4884,32.3282,32.4605,93700.0
2010-09-15 09:50:00,46.58,46.64,46.53,46.62,72100.0,32.4536,32.4954,32.4187,32.4814,72100.0
2010-09-15 10:00:00,46.63,46.75,46.58,46.74,119400.0,32.4884,32.572,32.4536,32.5651,119400.0
2010-09-15 10:10:00,46.74,47.0,46.72,46.95,153200.0,32.5651,32.7462,32.5511,32.7114,153200.0
2010-09-15 10:20:00,46.93,46.95,46.78,46.81,89800.0,32.6974,32.7114,32.5929,32.6138,89800.0
2010-09-15 10:30:00,46.83,46.87,46.79,46.81,114600.0,32.6278,32.6556,32.5999,32.6138,114600.0
2010-09-15 10:40:00,46.81,46.91,46.76,46.88,114000.0,32.6138,32.6835,32.579,32.6626,114000.0
2010-09-15 10:50:00,46.87,46.91,46.81,46.9,72900.0,32.6556,32.6835,32.6138,32.6765,72900.0
2010-09-15 11:00:00,46.91,46.92,46.68,46.68,45300.0,32.6835,32.6905,32.5232,32.5232,45300.0
2010-09-15 11:10:00,46.69,46.77,46.64,46.74,81300.0,32.5302,32.586,32.4954,32.5651,81300.0
2010-09-15 11:20:00,46.74,46.88,46.74,46.87,81900.0,32.5651,32.6626,32.5651,32.6556,81900.0
2010-09-15 11:30:00,46.87,46.88,46.78,46.81,75200.0,32.6556,32.6626,32.5929,32.6138,75200.0
2010-09-15 11:40:00,46.82,46.85,46.81,46.82,52600.0,32.6208,32.6417,32.6138,32.6208,52600.0
2010-09-15 11:50:00,46.81,46.87,46.8,46.84,71500.0,32.6138,32.6556,32.6069,32.6347,71500.0
2010-09-15 12:00:00,46.84,46.88,46.84,46.87,53700.0,32.6347,32.6626,32.6347,32.6556,53700.0
2010-09-15 12:10:00,46.86,46.9,46.83,46.84,36400.0,32.6487,32.6765,32.6278,32.6347,36400.0
2010-09-15 12:20:00,46.84,46.85,46.83,46.84,34800.0,32.6347,32.6417,32.6278,32.6347,34800.0
2010-09-15 12:30:00,46.84,46.85,46.82,46.83,44700.0,32.6347,32.6417,32.6208,32.6278,44700.0
2010-09-15 12:40:00,46.82,46.83,46.77,46.77,55800.0,32.6208,32.6278,32.586,32.586,55800.0
2010-09-15 12:50:00,46.77,46.81,46.76,46.8,59000.0,32.586,32.6138,32.579,32.6069,59000.0
2010-09-15 13:00:00,46.8,46.83,46.79,46.82,72600.0,32.6069,32.6278,32.5999,32.6208,72600.0
2010-09-15 13:10:00,46.83,46.83,46.76,46.81,106500.0,32.6278,32.6278,32.579,32.6138,106500.0
2010-09-15 13:20:00,46.81,46.83,46.78,46.79,75000.0,32.6138,32.6278,32.5929,32.5999,75000.0
2010-09-15 13:30:00,46.8,46.85,46.78,46.85,50400.0,32.6069,32.6417,32.5929,32.6417,50400.0
2010-09-15 13:40:00,46.85,46.92,46.84,46.9,66200.0,32.6417,32.6905,32.6347,32.6765,66200.0
2010-09-15 13:50:00,46.9,46.99,46.89,46.99,71700.0,32.6765,32.7392,32.6696,32.7392,71700.0
2010-09-15 14:00:00,46.98,47.0,46.98,47.0,75100.0,32.7323,32.7462,32.7323,32.7462,75100.0
2010-09-15 14:10:00,47.0,47.0,46.86,46.87,107500.0,32.7462,32.7462,32.6487,32.6556,107500.0
2010-09-15 14:20:00,46.86,46.92,46.86,46.89,73200.0,32.6487,32.6905,32.6487,32.6696,73200.0
2010-09-15 14:30:00,46.88,46.92,46.78,46.78,96800.0,32.6626,32.6905,32.5929,32.5929,96800.0
2010-09-15 14:40:00,46.79,46.79,46.73,46.77,121100.0,32.5999,32.5999,32.5581,32.586,121100.0
2010-09-15 14:50:00,46.77,46.93,46.76,46.93,88700.0,32.586,32.6974,32.579,32.6974,88700.0
2010-09-15 15:00:00,46.92,46.99,46.92,46.98,111500.0,32.6905,32.7392,32.6905,32.7323,111500.0
2010-09-15 15:10:00,46.98,47.0,46.94,46.97,92600.0,32.7323,32.7462,32.7044,32.7253,92600.0
2010-09-15 15:20:00,46.97,47.04,46.97,47.0,299100.0,32.7253,32.7741,32.7253,32.7462,299100.0
2010-09-15 15:30:00,47.0,47.03,46.99,47.03,201000.0,32.7462,32.7671,32.7392,32.7671,201000.0
2010-09-15 15:40:00,47.03,47.03,46.93,46.99,268900.0,32.7671,32.7671,32.6974,32.7392,268900.0
2010-09-15 15:50:00,46.99,47.07,46.97,47.05,290900.0,32.7392,32.795,32.7253,32.781,290900.0
2010-09-16 09:30:00,46.9,47.0,46.83,46.92,64300.0,32.6765,32.7462,32.6278,32.6905,64300.0
2010-09-16 09:40:00,46.92,46.93,46.57,46.65,104900.0,32.6905,32.6974,32.4466,32.5023,104900.0
2010-09-16 09:50:00,46.65,46.83,46.63,46.79,86600.0,32.5023,32.6278,32.4884,32.5999,86600.0
2010-09-16 10:00:00,46.78,46.84,46.61,46.79,143900.0,32.5929,32.6347,32.4745,32.5999,143900.0
2010-09-16 10:10:00,46.8,46.89,46.7,46.7,53900.0,32.6069,32.6696,32.5372,32.5372,53900.0
2010-09-16 10:20:00,46.71,46.72,46.58,46.6,112900.0,32.5442,32.5511,32.4536,32.4675,112900.0
2010-09-16 10:30:00,46.59,46.62,46.51,46.52,77500.0,32.4605,32.4814,32.4048,32.4118,77500.0
2010-09-16 10:40:00,46.52,46.66,46.51,46.66,80900.0,32.4118,32.5093,32.4048,32.5093,80900.0
2010-09-16 10:50:00,46.66,46.71,46.63,46.64,71000.0,32.5093,32.5442,32.4884,32.4954,71000.0
2010-09-16 11:00:00,46.65,46.73,46.63,46.71,57000.0,32.5023,32.5581,32.4884,32.5442,57000.0
2010-09-16 11:10:00,46.71,46.71,46.64,46.68,57100.0,32.5442,32.5442,32.4954,32.5232,57100.0
2010-09-16 11:20:00,46.69,46.7,46.59,46.65,79000.0,32.5302,32.5372,32.4605,32.5023,79000.0
2010-09-16 11:30:00,46.65,46.68,46.59,46.68,83800.0,32.5023,32.5232,32.4605,32.5232,83800.0
2010-09-16 11:40:00,46.67,46.68,46.6,46.6,57000.0,32.5163,32.5232,32.4675,32.4675,57000.0
2010-09-16 11:50:00,46.61,46.67,46.58,46.67,42800.0,32.4745,32.5163,32.4536,32.5163,42800.0
2010-09-16 12:00:00,46.67,46.67,46.63,46.63,57500.0,32.5163,32.5163,32.4884,32.4884,57500.0
2010-09-16 12:10:00,46.63,46.63,46.58,46.62,104900.0,32.4884,32.4884,32.4536,32.4814,104900.0
2010-09-16 12:20:00,46.62,46.67,46.58,46.66,60600.0,32.4814,32.5163,32.4536,32.5093,60600.0
2010-09-16 12:30:00,46.66,46.67,46.6,46.61,71900.0,32.5093,32.5163,32.4675,32.4745,71900.0
2010-09-16 12:40:00,46.6,46.62,46.57,46.58,107200.0,32.4675,32.4814,32.4466,32.4536,107200.0
2010-09-16 12:50:00,46.58,46.66,46.58,46.63,109100.0,32.4536,32.5093,32.4536,32.4884,109100.0
2010-09-16 13:00:00,46.63,46.63,46.58,46.59,48400.0,32.4884,32.4884,32.4536,32.4605,48400.0
2010-09-16 13:10:00,46.58,46.59,46.54,46.56,132200.0,32.4536,32.4605,32.4257,32.4396,132200.0
2010-09-16 13:20:00,46.56,46.63,46.54,46.62,53100.0,32.4396,32.4884,32.4257,32.4814,53100.0
2010-09-16 13:30:00,46.63,46.63,46.56,46.58,48700.0,32.4884,32.4884,32.4396,32.4536,48700.0
2010-09-16 13:40:00,46.58,46.63,46.57,46.58,48700.0,32.4536,32.4884,32.4466,32.4536,48700.0
2010-09-16 13:50:00,46.58,46.58,46.54,46.56,85400.0,32.4536,32.4536,32.4257,32.4396,85400.0
2010-09-16 14:00:00,46.56,46.63,46.56,46.57,121800.0,32.4396,32.4884,32.4396,32.4466,121800.0
2010-09-16 14:10:00,46.57,46.64,46.54,46.56,139100.0,32.4466,32.4954,32.4257,32.4396,139100.0
2010-09-16 14:20:00,46.55,46.64,46.53,46.63,85300.0,32.4327,32.4954,32.4187,32.4884,85300.0
2010-09-16 14:30:00,46.63,46.72,46.61,46.72,70900.0,32.4884,32.5511,32.4745,32.5511,70900.0
2010-09-16 14:40:00,46.72,46.76,46.72,46.72,55700.0,32.5511,32.579,32.5511,32.5511,55700.0
2010-09-16 14:50:00,46.72,46.73,46.68,46.72,88800.0,32.5511,32.5581,32.5232,32.5511,88800.0
2010-09-16 15:00:00,46.72,46.73,46.68,46.69,184500.0,32.5511,32.5581,32.5232,32.5302,184500.0
2010-09-16 15:10:00,46.7,46.73,46.68,46.72,92400.0,32.5372,32.5581,32.5232,32.5511,92400.0
2010-09-16 15:20:00,46.72,46.79,46.67,46.78,137800.0,32.5511,32.5999,32.5163,32.5929,137800.0
2010-09-16 15:30:00,46.78,46.86,46.78,46.81,204000.0,32.5929,32.6487,32.5929,32.6138,204000.0
2010-09-16 15:40:00,46.82,46.83,46.78,46.83,250900.0,32.6208,32.6278,32.5929,32.6278,250900.0
2010-09-16 15:50:00,46.83,46.89,46.82,46.89,284900.0,32.6278,32.6696,32.6208,32.6696,284900.0
2010-09-17 09:30:00,46.9,47.23,46.86,47.07,706300.0,32.6765,32.9064,32.6487,32.795,706300.0
2010-09-17 09:40:00,47.06,47.07,46.57,46.59,219200.0,32.788,32.795,32.4466,32.4605,219200.0
2010-09-17 09:50:00,46.59,46.59,46.3,46.45,214800.0,32.4605,32.4605,32.2585,32.363,214800.0
2010-09-17 10:00:00,46.45,46.56,46.37,46.53,253300.0,32.363,32.4396,32.3073,32.4187,253300.0
2010-09-17 10:10:00,46.52,46.62,46.43,46.62,114200.0,32.4118,32.4814,32.3491,32.4814,114200.0
2010-09-17 10:20:00,46.63,46.75,46.59,46.73,108800.0,32.4884,32.572,32.4605,32.5581,108800.0
2010-09-17 10:30:00,46.74,46.81,46.7,46.72,168300.0,32.5651,32.6138,32.5372,32.5511,168300.0
2010-09-17 10:40:00,46.72,46.86,46.68,46.85,98100.0,32.5511,32.6487,32.5232,32.6417,98100.0
2010-09-17 10:50:00,46.85,46.87,46.76,46.85,111900.0,32.6417,32.6556,32.579,32.6417,111900.0
2010-09-17 11:00:00,46.86,46.95,46.84,46.92,103500.0,32.6487,32.7114,32.6347,32.6905,103500.0
2010-09-17 11:10:00,46.92,46.95,46.92,46.95,93400.0,32.6905,32.7114,32.6905,32.7114,93400.0
2010-09-17 11:20:00,46.95,46.99,46.85,46.89,157300.0,32.7114,32.7392,32.6417,32.6696,157300.0
2010-09-17 11:30:00,46.89,46.89,46.71,46.74,237700.0,32.6696,32.6696,32.5442,32.5651,237700.0
2010-09-17 11:40:00,46.74,46.77,46.71,46.72,92200.0,32.5651,32.586,32.5442,32.5511,92200.0
2010-09-17 11:50:00,46.72,46.73,46.65,46.67,242200.0,32.5511,32.5581,32.5023,32.5163,242200.0
2010-09-17 12:00:00,46.67,46.74,46.67,46.73,128100.0,32.5163,32.5651,32.5163,32.5581,128100.0
2010-09-17 12:10:00,46.73,46.73,46.67,46.72,102900.0,32.5581,32.5581,32.5163,32.5511,102900.0
2010-09-17 12:20:00,46.73,46.83,46.72,46.79,153500.0,32.5581,32.6278,32.5511,32.5999,153500.0
2010-09-17 12:30:00,46.8,46.8,46.7,46.72,124300.0,32.6069,32.6069,32.5372,32.5511,124300.0
2010-09-17 12:40:00,46.72,46.83,46.72,46.8,129400.0,32.5511,32.6278,32.5511,32.6069,129400.0
2010-09-17 12:50:00,46.81,46.81,46.68,46.7,128500.0,32.6138,32.6138,32.5232,32.5372,128500.0
2010-09-17 13:00:00,46.7,46.71,46.66,46.67,154000.0,32.5372,32.5442,32.5093,32.5163,154000.0
2010-09-17 13:10:00,46.67,46.81,46.67,46.75,90200.0,32.5163,32.6138,32.5163,32.572,90200.0
2010-09-17 13:20:00,46.75,46.78,46.72,46.75,96400.0,32.572,32.5929,32.5511,32.572,96400.0
2010-09-17 13:30:00,46.75,46.9,46.74,46.88,129300.0,32.572,32.6765,32.5651,32.6626,129300.0
2010-09-17 13:40:00,46.87,47.0,46.87,46.94,188800.0,32.6556,32.7462,32.6556,32.7044,188800.0
2010-09-17 13:50:00,46.93,46.96,46.87,46.88,87100.0,32.6974,32.7183,32.6556,32.6626,87100.0
2010-09-17 14:00:00,46.89,46.92,46.82,46.82,128500.0,32.6696,32.6905,32.6208,32.6208,128500.0
2010-09-17 14:10:00,46.82,46.87,46.8,46.8,95700.0,32.6208,32.6556,32.6069,32.6069,95700.0
2010-09-17 14:20:00,46.81,46.84,46.72,46.8,205900.0,32.6138,32.6347,32.5511,32.6069,205900.0
2010-09-17 14:30:00,46.8,46.86,46.79,46.85,103800.0,32.6069,32.6487,32.5999,32.6417,103800.0
2010-09-17 14:40:00,46.85,46.89,46.81,46.87,161200.0,32.6417,32.6696,32.6138,32.6556,161200.0
2010-09-17 14:50:00,46.87,46.88,46.72,46.73,218200.0,32.6556,32.6626,32.5511,32.5581,218200.0
2010-09-17 15:00:00,46.74,46.74,46.6,46.62,171800.0,32.5651,32.5651,32.4675,32.4814,171800.0
2010-09-17 15:10:00,46.62,46.62,46.53,46.54,229700.0,32.4814,32.4814,32.4187,32.4257,229700.0
2010-09-17 15:20:00,46.55,46.68,46.54,46.61,323500.0,32.4327,32.5232,32.4257,32.4745,323500.0
2010-09-17 15:30:00,46.61,46.7,46.6,46.69,471300.0,32.4745,32.5372,32.4675,32.5302,471300.0
2010-09-17 15:40:00,46.69,46.7,46.43,46.46,1054300.0,32.5302,32.5372,32.3491,32.37,1054300.0
2010-09-17 15:50:00,46.45,46.56,46.23,46.24,2454000.0,32.363,32.4396,32.2097,32.2167,2454000.0
2010-09-20 09:30:00,46.49,46.68,46.26,46.66,280900.0,32.3909,32.5232,32.2306,32.5093,280900.0
2010-09-20 09:40:00,46.65,46.68,46.4,46.52,202700.0,32.5023,32.5232,32.3282,32.4118,202700.0
2010-09-20 09:50:00,46.52,46.69,46.52,46.62,131400.0,32.4118,32.5302,32.4118,32.4814,131400.0
2010-09-20 10:00:00,46.61,46.86,46.51,46.84,151600.0,32.4745,32.6487,32.4048,32.6347,151600.0
2010-09-20 10:10:00,46.85,47.06,46.85,47.05,113800.0,32.6417,32.788,32.6417,32.781,113800.0
2010-09-20 10:20:00,47.05,47.1,46.95,46.95,157500.0,32.781,32.8159,32.7114,32.7114,157500.0
2010-09-20 10:30:00,46.96,46.98,46.89,46.89,141900.0,32.7183,32.7323,32.6696,32.6696,141900.0
2010-09-20 10:40:00,46.89,46.97,46.88,46.93,102100.0,32.6696,32.7253,32.6626,32.6974,102100.0
2010-09-20 10:50:00,46.93,47.02,46.93,47.0,247000.0,32.6974,32.7601,32.6974,32.7462,247000.0
2010-09-20 11:00:00,47.0,47.03,46.98,47.01,144700.0,32.7462,32.7671,32.7323,32.7532,144700.0
2010-09-20 11:10:00,47.02,47.02,46.94,46.98,206100.0,32.7601,32.7601,32.7044,32.7323,206100.0
2010-09-20 11:20:00,46.98,47.0,46.85,46.86,162300.0,32.7323,32.7462,32.6417,32.6487,162300.0
2010-09-20 11:30:00,46.86,46.9,46.82,46.83,122800.0,32.6487,32.6765,32.6208,32.6278,122800.0
2010-09-20 11:40:00,46.84,46.84,46.77,46.78,87600.0,32.6347,32.6347,32.586,32.5929,87600.0
2010-09-20 11:50:00,46.78,46.8,46.73,46.74,82900.0,32.5929,32.6069,32.5581,32.5651,82900.0
2010-09-20 12:00:00,46.74,46.74,46.69,46.71,91300.0,32.5651,32.5651,32.5302,32.5442,91300.0
2010-09-20 12:10:00,46.71,46.82,46.71,46.82,75200.0,32.5442,32.6208,32.5442,32.6208,75200.0
2010-09-20 12:20:00,46.81,46.83,46.78,46.78,52500.0,32.6138,32.6278,32.5929,32.5929,52500.0
2010-09-20 12:30:00,46.78,46.81,46.71,46.72,87200.0,32.5929,32.6138,32.5442,32.5511,87200.0
2010-09-20 12:40:00,46.71,46.75,46.68,46.73,87700.0,32.5442,32.572,32.5232,32.5581,87700.0
2010-09-20 12:50:00,46.73,46.86,46.73,46.81,101800.0,32.5581,32.6487,32.5581,32.6138,101800.0
2010-09-20 13:00:00,46.81,46.81,46.75,46.75,113100.0,32.6138,32.6138,32.572,32.572,113100.0
2010-09-20 13:10:00,46.75,46.76,46.7,46.75,49100.0,32.572,32.579,32.5372,32.572,49100.0
2010-09-20 13:20:00,46.75,46.77,46.71,46.75,80100.0,32.572,32.586,32.5442,32.572,80100.0
2010-09-20 13:30:00,46.75,46.79,46.72,46.75,84200.0,32.572,32.5999,32.5511,32.572,84200.0
2010-09-20 13:40:00,46.76,46.77,46.74,46.75,103600.0,32.579,32.586,32.5651,32.572,103600.0
2010-09-20 13:50:00,46.75,46.81,46.74,46.8,65600.0,32.572,32.6138,32.5651,32.6069,65600.0
2010-09-20 14:00:00,46.8,46.8,46.74,46.78,69500.0,32.6069,32.6069,32.5651,32.5929,69500.0
2010-09-20 14:10:00,46.79,46.85,46.75,46.84,73400.0,32.5999,32.6417,32.572,32.6347,73400.0
2010-09-20 14:20:00,46.84,46.9,46.76,46.77,239500.0,32.6347,32.6765,32.579,32.586,239500.0
2010-09-20 14:30:00,46.77,46.86,46.77,46.85,106900.0,32.586,32.6487,32.586,32.6417,106900.0
2010-09-20 14:40:00,46.85,46.85,46.79,46.79,173000.0,32.6417,32.6417,32.5999,32.5999,173000.0
2010-09-20 14:50:00,46.79,46.92,46.79,46.91,123600.0,32.5999,32.6905,32.5999,32.6835,123600.0
2010-09-20 15:00:00,46.92,46.96,46.89,46.94,123500.0,32.6905,32.7183,32.6696,32.7044,123500.0
2010-09-20 15:10:00,46.95,47.04,46.94,47.04,220300.0,32.7114,32.7741,32.7044,32.7741,220300.0
2010-09-20 15:20:00,47.04,47.06,47.03,47.03,141600.0,32.7741,32.788,32.7671,32.7671,141600.0
2010-09-20 15:30:00,47.03,47.14,47.03,47.14,210800.0,32.7671,32.8437,32.7671,32.8437,210800.0
2010-09-20 15:40:00,47.14,47.21,47.13,47.2,253400.0,32.8437,32.8925,32.8368,32.8855,253400.0
2010-09-20 15:50:00,47.2,47.23,47.09,47.1,405900.0,32.8855,32.9064,32.8089,32.8159,405900.0
2010-09-21 09:30:00,47.12,47.31,47.09,47.29,124700.0,32.8298,32.9622,32.8089,32.9483,124700.0
2010-09-21 09:40:00,47.26,47.26,47.03,47.03,58800.0,32.9274,32.9274,32.7671,32.7671,58800.0
2010-09-21 09:50:00,47.03,47.1,46.97,46.99,107900.0,32.7671,32.8159,32.7253,32.7392,107900.0
2010-09-21 10:00:00,46.98,47.09,46.98,47.04,67900.0,32.7323,32.8089,32.7323,32.7741,67900.0
2010-09-21 10:10:00,47.04,47.12,47.01,47.09,84300.0,32.7741,32.8298,32.7532,32.8089,84300.0
2010-09-21 10:20:00,47.1,47.19,47.09,47.12,130100.0,32.8159,32.8786,32.8089,32.8298,130100.0
2010-09-21 10:30:00,47.13,47.18,47.09,47.11,67200.0,32.8368,32.8716,32.8089,32.8228,67200.0
2010-09-21 10:40:00,47.11,47.17,47.09,47.17,58800.0,32.8228,32.8646,32.8089,32.8646,58800.0
2010-09-21 10:50:00,47.17,47.22,47.16,47.18,58000.0,32.8646,32.8995,32.8577,32.8716,58000.0
2010-09-21 11:00:00,47.18,47.22,47.12,47.2,47200.0,32.8716,32.8995,32.8298,32.8855,47200.0
2010-09-21 11:10:00,47.19,47.27,47.19,47.24,47800.0,32.8786,32.9343,32.8786,32.9134,47800.0
2010-09-21 11:20:00,47.24,47.24,47.1,47.11,41400.0,32.9134,32.9134,32.8159,32.8228,41400.0
2010-09-21 11:30:00,47.11,47.13,47.1,47.13,48600.0,32.8228,32.8368,32.8159,32.8368,48600.0
2010-09-21 11:40:00,47.14,47.17,47.13,47.16,52500.0,32.8437,32.8646,32.8368,32.8577,52500.0
2010-09-21 11:50:00,47.16,47.2,47.14,47.19,36700.0,32.8577,32.8855,32.8437,32.8786,36700.0
2010-09-21 12:00:00,47.18,47.2,47.13,47.13,45000.0,32.8716,32.8855,32.8368,32.8368,45000.0
2010-09-21 12:10:00,47.13,47.19,47.12,47.18,35800.0,32.8368,32.8786,32.8298,32.8716,35800.0
2010-09-21 12:20:00,47.18,47.19,47.11,47.11,29100.0,32.8716,32.8786,32.8228,32.8228,29100.0
2010-09-21 12:30:00,47.11,47.2,47.11,47.19,59000.0,32.8228,32.8855,32.8228,32.8786,59000.0
2010-09-21 12:40:00,47.19,47.25,47.18,47.23,55700.0,32.8786,32.9204,32.8716,32.9064,55700.0
2010-09-21 12:50:00,47.23,47.28,47.22,47.28,46500.0,32.9064,32.9413,32.8995,32.9413,46500.0
2010-09-21 13:00:00,47.28,47.28,47.18,47.23,60400.0,32.9413,32.9413,32.8716,32.9064,60400.0
2010-09-21 13:10:00,47.23,47.24,47.14,47.2,29800.0,32.9064,32.9134,32.8437,32.8855,29800.0
2010-09-21 13:20:00,47.2,47.21,47.14,47.14,45400.0,32.8855,32.8925,32.8437,32.8437,45400.0
2010-09-21 13:30:00,47.13,47.15,47.12,47.14,20300.0,32.8368,32.8507,32.8298,32.8437,20300.0
2010-09-21 13:40:00,47.15,47.17,47.14,47.16,34700.0,32.8507,32.8646,32.8437,32.8577,34700.0
2010-09-21 13:50:00,47.16,47.21,47.14,47.18,43300.0,32.8577,32.8925,32.8437,32.8716,43300.0
2010-09-21 14:00:00,47.18,47.19,47.15,47.17,41600.0,32.8716,32.8786,32.8507,32.8646,41600.0
2010-09-21 14:10:00,47.16,47.47,47.0,47.42,109000.0,32.8577,33.0737,32.7462,33.0388,109000.0
2010-09-21 14:20:00,47.41,47.42,47.23,47.34,164300.0,33.0319,33.0388,32.9064,32.9831,164300.0
2010-09-21 14:30:00,47.34,47.59,47.28,47.59,170000.0,32.9831,33.1573,32.9413,33.1573,170000.0
2010-09-21 14:40:00,47.6,47.67,47.5,47.53,217500.0,33.1642,33.213,33.0946,33.1155,217500.0
2010-09-21 14:50:00,47.54,47.54,47.36,47.44,154400.0,33.1224,33.1224,32.997,33.0528,154400.0
2010-09-21 15:00:00,47.43,47.45,47.32,47.43,129100.0,33.0458,33.0597,32.9692,33.0458,129100.0
2010-09-21 15:10:00,47.42,47.48,47.35,47.48,175500.0,33.0388,33.0806,32.9901,33.0806,175500.0
2010-09-21 15:20:00,47.47,47.48,47.3,47.37,158100.0,33.0737,33.0806,32.9552,33.004,158100.0
2010-09-21 15:30:00,47.37,47.37,47.12,47.25,324100.0,33.004,33.004,32.8298,32.9204,324100.0
2010-09-21 15:40:00,47.23,47.28,47.2,47.24,360000.0,32.9064,32.9413,32.8855,32.9134,360000.0
2010-09-21 15:50:00,47.24,47.36,47.24,47.27,403400.0,32.9134,32.997,32.9134,32.9343,403400.0
2010-09-22 09:30:00,47.09,47.33,47.0,47.18,173200.0,32.8089,32.9761,32.7462,32.8716,173200.0
2010-09-22 09:40:00,47.19,47.29,47.17,47.19,123300.0,32.8786,32.9483,32.8646,32.8786,123300.0
2010-09-22 09:50:00,47.19,47.19,46.94,47.01,432500.0,32.8786,32.8786,32.7044,32.7532,432500.0
2010-09-22 10:00:00,47.01,47.02,46.76,46.88,188800.0,32.7532,32.7601,32.579,32.6626,188800.0
2010-09-22 10:10:00,46.89,46.95,46.85,46.91,127000.0,32.6696,32.7114,32.6417,32.6835,127000.0
2010-09-22 10:20:00,46.92,46.93,46.7,46.71,120800.0,32.6905,32.6974,32.5372,32.5442,120800.0
2010-09-22 10:30:00,46.7,46.7,46.52,46.57,207700.0,32.5372,32.5372,32.4118,32.4466,207700.0
2010-09-22 10:40:00,46.56,46.65,46.49,46.61,192400.0,32.4396,32.5023,32.3909,32.4745,192400.0
2010-09-22 10:50:00,46.6,46.67,46.56,46.66,92500.0,32.4675,32.5163,32.4396,32.5093,92500.0
2010-09-22 11:00:00,46.67,46.69,46.5,46.54,82000.0,32.5163,32.5302,32.3978,32.4257,82000.0
2010-09-22 11:10:00,46.54,46.58,46.4,46.49,132400.0,32.4257,32.4536,32.3282,32.3909,132400.0
2010-09-22 11:20:00,46.5,46.5,46.27,46.33,122000.0,32.3978,32.3978,32.2376,32.2794,122000.0
2010-09-22 11:30:00,46.32,46.33,46.27,46.29,83500.0,32.2724,32.2794,32.2376,32.2515,83500.0
2010-09-22 11:40:00,46.3,46.32,46.2,46.21,128900.0,32.2585,32.2724,32.1888,32.1958,128900.0
2010-09-22 11:50:00,46.21,46.35,46.19,46.32,79000.0,32.1958,32.2933,32.1819,32.2724,79000.0
2010-09-22 12:00:00,46.32,46.43,46.31,46.42,97700.0,32.2724,32.3491,32.2655,32.3421,97700.0
2010-09-22 12:10:00,46.41,46.48,46.4,46.46,53000.0,32.3351,32.3839,32.3282,32.37,53000.0
2010-09-22 12:20:00,46.45,46.47,46.38,46.42,37200.0,32.363,32.3769,32.3142,32.3421,37200.0
2010-09-22 12:30:00,46.42,46.43,46.36,46.36,72100.0,32.3421,32.3491,32.3003,32.3003,72100.0
2010-09-22 12:40:00,46.36,46.41,46.33,46.36,31600.0,32.3003,32.3351,32.2794,32.3003,31600.0
2010-09-22 12:50:00,46.36,46.38,46.32,46.35,40100.0,32.3003,32.3142,32.2724,32.2933,40100.0
2010-09-22 13:00:00,46.35,46.44,46.34,46.35,50500.0,32.2933,32.356,32.2864,32.2933,50500.0
2010-09-22 13:10:00,46.35,46.35,46.25,46.26,46200.0,32.2933,32.2933,32.2237,32.2306,46200.0
2010-09-22 13:20:00,46.27,46.35,46.24,46.34,41500.0,32.2376,32.2933,32.2167,32.2864,41500.0
2010-09-22 13:30:00,46.34,46.45,46.34,46.45,46700.0,32.2864,32.363,32.2864,32.363,46700.0
2010-09-22 13:40:00,46.44,46.48,46.42,46.48,42900.0,32.356,32.3839,32.3421,32.3839,42900.0
2010-09-22 13:50:00,46.48,46.5,46.44,46.44,29400.0,32.3839,32.3978,32.356,32.356,29400.0
2010-09-22 14:00:00,46.44,46.45,46.36,46.41,56800.0,32.356,32.363,32.3003,32.3351,56800.0
2010-09-22 14:10:00,46.4,46.44,46.36,46.36,50200.0,32.3282,32.356,32.3003,32.3003,50200.0
2010-09-22 14:20:00,46.36,46.42,46.35,46.4,45000.0,32.3003,32.3421,32.2933,32.3282,45000.0
2010-09-22 14:30:00,46.4,46.57,46.39,46.55,93100.0,32.3282,32.4466,32.3212,32.4327,93100.0
2010-09-22 14:40:00,46.55,46.62,46.55,46.57,71700.0,32.4327,32.4814,32.4327,32.4466,71700.0
2010-09-22 14:50:00,46.57,46.61,46.51,46.61,75000.0,32.4466,32.4745,32.4048,32.4745,75000.0
2010-09-22 15:00:00,46.6,46.65,46.53,46.54,56900.0,32.4675,32.5023,32.4187,32.4257,56900.0
2010-09-22 15:10:00,46.54,46.56,46.45,46.45,62400.0,32.4257,32.4396,32.363,32.363,62400.0
2010-09-22 15:20:00,46.45,46.51,46.41,46.48,100600.0,32.363,32.4048,32.3351,32.3839,100600.0
2010-09-22 15:30:00,46.47,46.53,46.45,46.52,113300.0,32.3769,32.4187,32.363,32.4118,113300.0
2010-09-22 15:40:00,46.51,46.53,46.44,46.45,133600.0,32.4048,32.4187,32.356,32.363,133600.0
2010-09-22 15:50:00,46.46,46.53,46.44,46.5,249800.0,32.37,32.4187,32.356,32.3978,249800.0
2010-09-23 09:30:00,46.19,46.23,45.75,46.22,113300.0,32.1819,32.2097,31.8753,32.2028,113300.0
2010-09-23 09:40:00,46.22,46.35,46.09,46.19,90700.0,32.2028,32.2933,32.1122,32.1819,90700.0
2010-09-23 09:50:00,46.17,46.17,46.06,46.08,42900.0,32.1679,32.1679,32.0913,32.1052,42900.0
2010-09-23 10:00:00,46.08,46.32,46.08,46.32,67300.0,32.1052,32.2724,32.1052,32.2724,67300.0
2010-09-23 10:10:00,46.34,46.34,46.06,46.08,48200.0,32.2864,32.2864,32.0913,32.1052,48200.0
2010-09-23 10:20:00,46.07,46.17,46.05,46.16,60300.0,32.0982,32.1679,32.0843,32.161,60300.0
2010-09-23 10:30:00,46.18,46.34,46.13,46.22,113000.0,32.1749,32.2864,32.14,32.2028,113000.0
2010-09-23 10:40:00,46.22,46.34,46.21,46.24,39100.0,32.2028,32.2864,32.1958,32.2167,39100.0
2010-09-23 10:50:00,46.23,46.26,46.14,46.16,25900.0,32.2097,32.2306,32.147,32.161,25900.0
2010-09-23 11:00:00,46.17,46.2,46.1,46.2,64500.0,32.1679,32.1888,32.1191,32.1888,64500.0
2010-09-23 11:10:00,46.2,46.24,46.15,46.24,25000.0,32.1888,32.2167,32.154,32.2167,25000.0
2010-09-23 11:20:00,46.25,46.26,46.12,46.18,50000.0,32.2237,32.2306,32.1331,32.1749,50000.0
2010-09-23 11:30:00,46.18,46.27,46.15,46.16,185600.0,32.1749,32.2376,32.154,32.161,185600.0
2010-09-23 11:40:00,46.16,46.19,46.12,46.18,56100.0,32.161,32.1819,32.1331,32.1749,56100.0
2010-09-23 11:50:00,46.17,46.22,46.14,46.14,34600.0,32.1679,32.2028,32.147,32.147,34600.0
2010-09-23 12:00:00,46.16,46.16,46.1,46.15,40900.0,32.161,32.161,32.1191,32.154,40900.0
2010-09-23 12:10:00,46.15,46.16,46.09,46.1,44900.0,32.154,32.161,32.1122,32.1191,44900.0
2010-09-23 12:20:00,46.1,46.15,46.06,46.06,32300.0,32.1191,32.154,32.0913,32.0913,32300.0
2010-09-23 12:30:00,46.07,46.08,46.04,46.05,82400.0,32.0982,32.1052,32.0773,32.0843,82400.0
2010-09-23 12:40:00,46.06,46.08,46.05,46.07,48000.0,32.0913,32.1052,32.0843,32.0982,48000.0
2010-09-23 12:50:00,46.07,46.09,46.04,46.07,76400.0,32.0982,32.1122,32.0773,32.0982,76400.0
2010-09-23 13:00:00,46.06,46.1,46.06,46.06,50800.0,32.0913,32.1191,32.0913,32.0913,50800.0
2010-09-23 13:10:00,46.07,46.07,46.0,46.0,53500.0,32.0982,32.0982,32.0495,32.0495,53500.0
2010-09-23 13:20:00,46.0,46.08,45.99,46.05,39100.0,32.0495,32.1052,32.0425,32.0843,39100.0
2010-09-23 13:30:00,46.04,46.08,46.0,46.02,44300.0,32.0773,32.1052,32.0495,32.0634,44300.0
2010-09-23 13:40:00,46.03,46.03,45.88,45.9,57400.0,32.0704,32.0704,31.9659,31.9798,57400.0
2010-09-23 13:50:00,45.92,45.97,45.9,45.94,45300.0,31.9937,32.0286,31.9798,32.0077,45300.0
2010-09-23 14:00:00,45.94,46.06,45.94,46.05,50500.0,32.0077,32.0913,32.0077,32.0843,50500.0
2010-09-23 14:10:00,46.06,46.08,46.02,46.06,29500.0,32.0913,32.1052,32.0634,32.0913,29500.0
2010-09-23 14:20:00,46.06,46.12,46.03,46.04,30200.0,32.0913,32.1331,32.0704,32.0773,30200.0
2010-09-23 14:30:00,46.04,46.09,46.01,46.01,25000.0,32.0773,32.1122,32.0564,32.0564,25000.0
2010-09-23 14:40:00,46.01,46.02,45.9,45.96,57300.0,32.0564,32.0634,31.9798,32.0216,57300.0
2010-09-23 14:50:00,45.96,45.96,45.79,45.82,71900.0,32.0216,32.0216,31.9032,31.9241,71900.0
2010-09-23 15:00:00,45.82,45.89,45.75,45.78,81400.0,31.9241,31.9728,31.8753,31.8962,81400.0
2010-09-23 15:10:00,45.78,45.83,45.74,45.83,82000.0,31.8962,31.931,31.8683,31.931,82000.0
2010-09-23 15:20:00,45.83,45.88,45.67,45.69,117900.0,31.931,31.9659,31.8196,31.8335,117900.0
2010-09-23 15:30:00,45.68,45.71,45.53,45.55,262700.0,31.8265,31.8474,31.722,31.7359,262700.0
2010-09-23 15:40:00,45.55,45.6,45.52,45.55,239000.0,31.7359,31.7708,31.715,31.7359,239000.0
2010-09-23 15:50:00,45.56,45.62,45.56,45.62,194200.0,31.7429,31.7847,31.7429,31.7847,194200.0
2010-09-24 09:30:00,46.52,46.68,46.41,46.63,217700.0,32.4118,32.5232,32.3351,32.4884,217700.0
2010-09-24 09:40:00,46.64,46.81,46.57,46.59,85500.0,32.4954,32.6138,32.4466,32.4605,85500.0
2010-09-24 09:50:00,46.58,46.84,46.51,46.78,104700.0,32.4536,32.6347,32.4048,32.5929,104700.0
2010-09-24 10:00:00,46.78,46.97,46.6,46.93,254500.0,32.5929,32.7253,32.4675,32.6974,254500.0
2010-09-24 10:10:00,46.93,46.97,46.81,46.84,84500.0,32.6974,32.7253,32.6138,32.6347,84500.0
2010-09-24 10:20:00,46.85,47.09,46.84,47.07,135200.0,32.6417,32.8089,32.6347,32.795,135200.0
2010-09-24 10:30:00,47.06,47.08,46.95,46.99,82300.0,32.788,32.8019,32.7114,32.7392,82300.0
2010-09-24 10:40:00,46.99,47.05,46.95,47.01,99500.0,32.7392,32.781,32.7114,32.7532,99500.0
2010-09-24 10:50:00,47.01,47.04,46.94,46.95,53700.0,32.7532,32.7741,32.7044,32.7114,53700.0
2010-09-24 11:00:00,46.95,47.0,46.93,46.93,76900.0,32.7114,32.7462,32.6974,32.6974,76900.0
2010-09-24 11:10:00,46.93,46.97,46.83,46.96,76700.0,32.6974,32.7253,32.6278,32.7183,76700.0
2010-09-24 11:20:00,46.96,46.98,46.88,46.91,43700.0,32.7183,32.7323,32.6626,32.6835,43700.0
2010-09-24 11:30:00,46.91,46.95,46.83,46.87,69900.0,32.6835,32.7114,32.6278,32.6556,69900.0
2010-09-24 11:40:00,46.87,46.88,46.8,46.81,71600.0,32.6556,32.6626,32.6069,32.6138,71600.0
2010-09-24 11:50:00,46.81,46.95,46.81,46.92,77000.0,32.6138,32.7114,32.6138,32.6905,77000.0
2010-09-24 12:00:00,46.92,47.0,46.91,46.98,90100.0,32.6905,32.7462,32.6835,32.7323,90100.0
2010-09-24 12:10:00,46.98,47.02,46.98,47.02,67500.0,32.7323,32.7601,32.7323,32.7601,67500.0
2010-09-24 12:20:00,47.01,47.09,47.0,47.09,95500.0,32.7532,32.8089,32.7462,32.8089,95500.0
2010-09-24 12:30:00,47.08,47.14,47.07,47.14,57300.0,32.8019,32.8437,32.795,32.8437,57300.0
2010-09-24 12:40:00,47.14,47.24,47.1,47.2,97800.0,32.8437,32.9134,32.8159,32.8855,97800.0
2010-09-24 12:50:00,47.2,47.23,47.18,47.23,63700.0,32.8855,32.9064,32.8716,32.9064,63700.0
2010-09-24 13:00:00,47.22,47.23,47.18,47.19,73800.0,32.8995,32.9064,32.8716,32.8786,73800.0
2010-09-24 13:10:00,47.19,47.24,47.19,47.22,70200.0,32.8786,32.9134,32.8786,32.8995,70200.0
2010-09-24 13:20:00,47.22,47.27,47.21,47.27,52600.0,32.8995,32.9343,32.8925,32.9343,52600.0
2010-09-24 13:30:00,47.27,47.31,47.22,47.29,97200.0,32.9343,32.9622,32.8995,32.9483,97200.0
2010-09-24 13:40:00,47.27,47.28,47.16,47.19,71500.0,32.9343,32.9413,32.8577,32.8786,71500.0
2010-09-24 13:50:00,47.2,47.26,47.19,47.23,95800.0,32.8855,32.9274,32.8786,32.9064,95800.0
2010-09-24 14:00:00,47.22,47.25,47.17,47.17,57700.0,32.8995,32.9204,32.8646,32.8646,57700.0
2010-09-24 14:10:00,47.17,47.19,47.09,47.14,53200.0,32.8646,32.8786,32.8089,32.8437,53200.0
2010-09-24 14:20:00,47.13,47.15,47.07,47.13,52000.0,32.8368,32.8507,32.795,32.8368,52000.0
2010-09-24 14:30:00,47.13,47.19,47.11,47.18,66100.0,32.8368,32.8786,32.8228,32.8716,66100.0
2010-09-24 14:40:00,47.18,47.23,47.15,47.17,71800.0,32.8716,32.9064,32.8507,32.8646,71800.0
2010-09-24 14:50:00,47.17,47.24,47.13,47.22,63700.0,32.8646,32.9134,32.8368,32.8995,63700.0
2010-09-24 15:00:00,47.22,47.23,47.15,47.16,64300.0,32.8995,32.9064,32.8507,32.8577,64300.0
2010-09-24 15:10:00,47.17,47.21,47.15,47.17,69300.0,32.8646,32.8925,32.8507,32.8646,69300.0
2010-09-24 15:20:00,47.17,47.17,47.06,47.1,90500.0,32.8646,32.8646,32.788,32.8159,90500.0
2010-09-24 15:30:00,47.1,47.16,47.07,47.13,139500.0,32.8159,32.8577,32.795,32.8368,139500.0
2010-09-24 15:40:00,47.14,47.16,47.06,47.07,367300.0,32.8437,32.8577,32.788,32.795,367300.0
2010-09-24 15:50:00,47.07,47.08,47.03,47.07,437200.0,32.795,32.8019,32.7671,32.795,437200.0
2010-09-27 09:30:00,47.24,47.24,46.94,46.96,128700.0,32.9134,32.9134,32.7044,32.7183,128700.0
2010-09-27 09:40:00,46.96,47.1,46.94,46.99,122700.0,32.7183,32.8159,32.7044,32.7392,122700.0
2010-09-27 09:50:00,47.0,47.09,46.9,46.93,103200.0,32.7462,32.8089,32.6765,32.6974,103200.0
2010-09-27 10:00:00,46.93,47.0,46.91,46.99,77900.0,32.6974,32.7462,32.6835,32.7392,77900.0
2010-09-27 10:10:00,46.99,47.0,46.87,46.92,83100.0,32.7392,32.7462,32.6556,32.6905,83100.0
2010-09-27 10:20:00,46.91,47.18,46.9,47.18,95900.0,32.6835,32.8716,32.6765,32.8716,95900.0
2010-09-27 10:30:00,47.19,47.22,47.08,47.17,87500.0,32.8786,32.8995,32.8019,32.8646,87500.0
2010-09-27 10:40:00,47.15,47.41,47.13,47.35,151100.0,32.8507,33.0319,32.8368,32.9901,151100.0
2010-09-27 10:50:00,47.34,47.43,47.34,47.41,122600.0,32.9831,33.0458,32.9831,33.0319,122600.0
2010-09-27 11:00:00,47.42,47.42,47.22,47.29,45000.0,33.0388,33.0388,32.8995,32.9483,45000.0
2010-09-27 11:10:00,47.29,47.32,47.2,47.28,82000.0,32.9483,32.9692,32.8855,32.9413,82000.0
2010-09-27 11:20:00,47.28,47.33,47.22,47.24,76900.0,32.9413,32.9761,32.8995,32.9134,76900.0
2010-09-27 11:30:00,47.26,47.3,47.15,47.15,49900.0,32.9274,32.9552,32.8507,32.8507,49900.0
2010-09-27 11:40:00,47.15,47.21,47.11,47.16,43200.0,32.8507,32.8925,32.8228,32.8577,43200.0
2010-09-27 11:50:00,47.16,47.18,47.08,47.1,55000.0,32.8577,32.8716,32.8019,32.8159,55000.0
2010-09-27 12:00:00,47.1,47.12,47.06,47.09,47500.0,32.8159,32.8298,32.788,32.8089,47500.0
2010-09-27 12:10:00,47.07,47.08,47.02,47.06,50400.0,32.795,32.8019,32.7601,32.788,50400.0
2010-09-27 12:20:00,47.06,47.08,47.01,47.06,39700.0,32.788,32.8019,32.7532,32.788,39700.0
2010-09-27 12:30:00,47.06,47.06,47.01,47.01,34200.0,32.788,32.788,32.7532,32.7532,34200.0
2010-09-27 12:40:00,47.01,47.05,47.0,47.04,26300.0,32.7532,32.781,32.7462,32.7741,26300.0
2010-09-27 12:50:00,47.04,47.04,47.01,47.01,20800.0,32.7741,32.7741,32.7532,32.7532,20800.0
2010-09-27 13:00:00,47.02,47.08,46.98,47.06,45800.0,32.7601,32.8019,32.7323,32.788,45800.0
2010-09-27 13:10:00,47.05,47.06,46.98,46.98,33600.0,32.781,32.788,32.7323,32.7323,33600.0
2010-09-27 13:20:00,46.99,47.0,46.95,46.96,43100.0,32.7392,32.7462,32.7114,32.7183,43100.0
2010-09-27 13:30:00,46.97,47.04,46.95,47.03,48000.0,32.7253,32.7741,32.7114,32.7671,48000.0
2010-09-27 13:40:00,47.04,47.27,47.03,47.26,83500.0,32.7741,32.9343,32.7671,32.9274,83500.0
2010-09-27 13:50:00,47.25,47.29,47.24,47.25,41000.0,32.9204,32.9483,32.9134,32.9204,41000.0
2010-09-27 14:00:00,47.26,47.27,47.2,47.22,27900.0,32.9274,32.9343,32.8855,32.8995,27900.0
2010-09-27 14:10:00,47.21,47.23,47.16,47.19,25600.0,32.8925,32.9064,32.8577,32.8786,25600.0
2010-09-27 14:20:00,47.2,47.23,47.16,47.23,35400.0,32.8855,32.9064,32.8577,32.9064,35400.0
2010-09-27 14:30:00,47.23,47.24,47.15,47.24,42400.0,32.9064,32.9134,32.8507,32.9134,42400.0
2010-09-27 14:40:00,47.24,47.29,47.2,47.2,59300.0,32.9134,32.9483,32.8855,32.8855,59300.0
2010-09-27 14:50:00,47.21,47.26,47.15,47.16,47500.0,32.8925,32.9274,32.8507,32.8577,47500.0
2010-09-27 15:00:00,47.16,47.2,47.12,47.2,46000.0,32.8577,32.8855,32.8298,32.8855,46000.0
2010-09-27 15:10:00,47.2,47.21,47.14,47.21,69600.0,32.8855,32.8925,32.8437,32.8925,69600.0
2010-09-27 15:20:00,47.21,47.23,47.17,47.18,45500.0,32.8925,32.9064,32.8646,32.8716,45500.0
2010-09-27 15:30:00,47.18,47.18,47.1,47.11,90200.0,32.8716,32.8716,32.8159,32.8228,90200.0
2010-09-27 15:40:00,47.11,47.11,47.01,47.04,144700.0,32.8228,32.8228,32.7532,32.7741,144700.0
2010-09-27 15:50:00,47.04,47.04,46.93,46.98,157200.0,32.7741,32.7741,32.6974,32.7323,157200.0
2010-09-28 09:30:00,46.67,46.74,46.35,46.35,91500.0,32.7511,32.8002,32.5265,32.5265,91500.0
2010-09-28 09:40:00,46.34,46.47,46.26,46.43,99900.0,32.5195,32.6108,32.4634,32.5827,99900.0
2010-09-28 09:50:00,46.43,46.59,46.43,46.48,68200.0,32.5827,32.695,32.5827,32.6178,68200.0
2010-09-28 10:00:00,46.48,46.48,46.13,46.25,151300.0,32.6178,32.6178,32.3722,32.4564,151300.0
2010-09-28 10:10:00,46.25,46.31,46.14,46.27,52700.0,32.4564,32.4985,32.3792,32.4704,52700.0
2010-09-28 10:20:00,46.27,46.47,46.22,46.45,46100.0,32.4704,32.6108,32.4353,32.5967,46100.0
2010-09-28 10:30:00,46.45,46.61,46.45,46.53,43500.0,32.5967,32.709,32.5967,32.6529,43500.0
2010-09-28 10:40:00,46.53,46.59,46.5,46.51,52400.0,32.6529,32.695,32.6318,32.6388,52400.0
2010-09-28 10:50:00,46.51,46.68,46.5,46.66,63600.0,32.6388,32.7581,32.6318,32.7441,63600.0
2010-09-28 11:00:00,46.67,46.75,46.58,46.59,53700.0,32.7511,32.8072,32.6879,32.695,53700.0
2010-09-28 11:10:00,46.59,46.74,46.59,46.74,31800.0,32.695,32.8002,32.695,32.8002,31800.0
2010-09-28 11:20:00,46.76,46.84,46.7,46.79,30200.0,32.8143,32.8704,32.7722,32.8353,30200.0
2010-09-28 11:30:00,46.8,46.92,46.8,46.84,32200.0,32.8423,32.9265,32.8423,32.8704,32200.0
2010-09-28 11:40:00,46.83,46.91,46.78,46.83,38900.0,32.8634,32.9195,32.8283,32.8634,38900.0
2010-09-28 11:50:00,46.83,46.83,46.69,46.7,41500.0,32.8634,32.8634,32.7651,32.7722,41500.0
2010-09-28 12:00:00,46.71,46.71,46.57,46.66,32100.0,32.7792,32.7792,32.6809,32.7441,32100.0
2010-09-28 12:10:00,46.67,46.76,46.66,46.72,38800.0,32.7511,32.8143,32.7441,32.7862,38800.0
2010-09-28 12:20:00,46.73,46.88,46.73,46.81,30400.0,32.7932,32.8985,32.7932,32.8494,30400.0
2010-09-28 12:30:00,46.82,46.84,46.77,46.84,27900.0,32.8564,32.8704,32.8213,32.8704,27900.0
2010-09-28 12:40:00,46.84,46.85,46.8,46.8,22300.0,32.8704,32.8774,32.8423,32.8423,22300.0
2010-09-28 12:50:00,46.81,46.85,46.81,46.83,10300.0,32.8494,32.8774,32.8494,32.8634,10300.0
2010-09-28 13:00:00,46.84,46.87,46.67,46.71,24200.0,32.8704,32.8915,32.7511,32.7792,24200.0
2010-09-28 13:10:00,46.71,46.74,46.69,46.74,23300.0,32.7792,32.8002,32.7651,32.8002,23300.0
2010-09-28 13:20:00,46.75,46.77,46.72,46.74,32200.0,32.8072,32.8213,32.7862,32.8002,32200.0
2010-09-28 13:30:00,46.77,46.86,46.77,46.85,37200.0,32.8213,32.8844,32.8213,32.8774,37200.0
2010-09-28 13:40:00,46.85,46.93,46.84,46.9,30900.0,32.8774,32.9336,32.8704,32.9125,30900.0
2010-09-28 13:50:00,46.9,47.01,46.89,46.97,61000.0,32.9125,32.9897,32.9055,32.9616,61000.0
2010-09-28 14:00:00,46.98,46.99,46.92,46.96,25900.0,32.9687,32.9757,32.9265,32.9546,25900.0
2010-09-28 14:10:00,46.97,47.0,46.92,46.97,35500.0,32.9616,32.9827,32.9265,32.9616,35500.0
2010-09-28 14:20:00,46.96,47.0,46.83,46.86,43400.0,32.9546,32.9827,32.8634,32.8844,43400.0
2010-09-28 14:30:00,46.85,46.92,46.81,46.88,54500.0,32.8774,32.9265,32.8494,32.8985,54500.0
2010-09-28 14:40:00,46.89,46.91,46.72,46.78,41800.0,32.9055,32.9195,32.7862,32.8283,41800.0
2010-09-28 14:50:00,46.78,46.82,46.75,46.81,43700.0,32.8283,32.8564,32.8072,32.8494,43700.0
2010-09-28 15:00:00,46.81,46.9,46.78,46.89,92000.0,32.8494,32.9125,32.8283,32.9055,92000.0
2010-09-28 15:10:00,46.89,46.99,46.84,46.98,79000.0,32.9055,32.9757,32.8704,32.9687,79000.0
2010-09-28 15:20:00,46.97,46.98,46.9,46.92,41600.0,32.9616,32.9687,32.9125,32.9265,41600.0
2010-09-28 15:30:00,46.92,47.06,46.91,47.05,221200.0,32.9265,33.0248,32.9195,33.0178,221200.0
2010-09-28 15:40:00,47.06,47.11,46.97,47.08,227800.0,33.0248,33.0599,32.9616,33.0388,227800.0
2010-09-28 15:50:00,47.09,47.21,47.05,47.06,222300.0,33.0458,33.1301,33.0178,33.0248,222300.0
2010-09-29 09:30:00,46.94,47.03,46.66,47.02,54200.0,32.9406,33.0037,32.7441,32.9967,54200.0
2010-09-29 09:40:00,47.02,47.1,46.99,47.05,114100.0,32.9967,33.0529,32.9757,33.0178,114100.0
2010-09-29 09:50:00,47.05,47.06,46.76,46.83,118300.0,33.0178,33.0248,32.8143,32.8634,118300.0
2010-09-29 10:00:00,46.82,47.05,46.8,46.94,67300.0,32.8564,33.0178,32.8423,32.9406,67300.0
2010-09-29 10:10:00,46.94,46.95,46.84,46.84,143400.0,32.9406,32.9476,32.8704,32.8704,143400.0
2010-09-29 10:20:00,46.83,46.83,46.66,46.76,53100.0,32.8634,32.8634,32.7441,32.8143,53100.0
2010-09-29 10:30:00,46.77,46.91,46.77,46.81,42500.0,32.8213,32.9195,32.8213,32.8494,42500.0
2010-09-29 10:40:00,46.83,46.85,46.68,46.79,127900.0,32.8634,32.8774,32.7581,32.8353,127900.0
2010-09-29 10:50:00,46.79,46.79,46.65,46.68,41500.0,32.8353,32.8353,32.7371,32.7581,41500.0
2010-09-29 11:00:00,46.7,46.78,46.7,46.73,78300.0,32.7722,32.8283,32.7722,32.7932,78300.0
2010-09-29 11:10:00,46.73,46.8,46.72,46.8,89200.0,32.7932,32.8423,32.7862,32.8423,89200.0
2010-09-29 11:20:00,46.78,46.83,46.76,46.78,66600.0,32.8283,32.8634,32.8143,32.8283,66600.0
2010-09-29 11:30:00,46.79,46.88,46.76,46.85,65400.0,32.8353,32.8985,32.8143,32.8774,65400.0
2010-09-29 11:40:00,46.85,46.87,46.8,46.82,29000.0,32.8774,32.8915,32.8423,32.8564,29000.0
2010-09-29 11:50:00,46.83,46.93,46.8,46.85,39600.0,32.8634,32.9336,32.8423,32.8774,39600.0
2010-09-29 12:00:00,46.86,46.89,46.79,46.8,57000.0,32.8844,32.9055,32.8353,32.8423,57000.0
2010-09-29 12:10:00,46.8,46.91,46.79,46.91,31000.0,32.8423,32.9195,32.8353,32.9195,31000.0
2010-09-29 12:20:00,46.9,46.98,46.9,46.94,42900.0,32.9125,32.9687,32.9125,32.9406,42900.0
2010-09-29 12:30:00,46.93,46.96,46.88,46.9,75300.0,32.9336,32.9546,32.8985,32.9125,75300.0
2010-09-29 12:40:00,46.89,46.91,46.83,46.84,55100.0,32.9055,32.9195,32.8634,32.8704,55100.0
2010-09-29 12:50:00,46.84,46.85,46.75,46.75,54200.0,32.8704,32.8774,32.8072,32.8072,54200.0
2010-09-29 13:00:00,46.76,46.81,46.72,46.77,66800.0,32.8143,32.8494,32.7862,32.8213,66800.0
2010-09-29 13:10:00,46.77,46.85,46.77,46.85,24400.0,32.8213,32.8774,32.8213,32.8774,24400.0
2010-09-29 13:20:00,46.84,46.85,46.75,46.76,32300.0,32.8704,32.8774,32.8072,32.8143,32300.0
2010-09-29 13:30:00,46.75,46.78,46.67,46.68,58000.0,32.8072,32.8283,32.7511,32.7581,58000.0
2010-09-29 13:40:00,46.68,46.72,46.64,46.72,42700.0,32.7581,32.7862,32.7301,32.7862,42700.0
2010-09-29 13:50:00,46.71,46.76,46.68,46.74,34700.0,32.7792,32.8143,32.7581,32.8002,34700.0
2010-09-29 14:00:00,46.75,46.82,46.75,46.76,33000.0,32.8072,32.8564,32.8072,32.8143,33000.0
2010-09-29 14:10:00,46.76,46.84,46.75,46.84,29400.0,32.8143,32.8704,32.8072,32.8704,29400.0
2010-09-29 14:20:00,46.83,46.84,46.67,46.7,82200.0,32.8634,32.8704,32.7511,32.7722,82200.0
2010-09-29 14:30:00,46.71,46.75,46.69,46.7,45200.0,32.7792,32.8072,32.7651,32.7722,45200.0
2010-09-29 14:40:00,46.7,46.81,46.69,46.78,102100.0,32.7722,32.8494,32.7651,32.8283,102100.0
2010-09-29 14:50:00,46.79,46.9,46.75,46.89,77700.0,32.8353,32.9125,32.8072,32.9055,77700.0
2010-09-29 15:00:00,46.9,46.9,46.74,46.79,107000.0,32.9125,32.9125,32.8002,32.8353,107000.0
2010-09-29 15:10:00,46.79,46.8,46.68,46.73,131900.0,32.8353,32.8423,32.7581,32.7932,131900.0
2010-09-29 15:20:00,46.74,46.79,46.7,46.73,65300.0,32.8002,32.8353,32.7722,32.7932,65300.0
2010-09-29 15:30:00,46.73,46.73,46.66,46.69,100800.0,32.7932,32.7932,32.7441,32.7651,100800.0
2010-09-29 15:40:00,46.7,46.75,46.62,46.75,122200.0,32.7722,32.8072,32.716,32.8072,122200.0
2010-09-29 15:50:00,46.76,46.79,46.72,46.78,145900.0,32.8143,32.8353,32.7862,32.8283,145900.0
2010-09-30 09:30:00,46.98,47.25,46.98,47.14,54700.0,32.9687,33.1581,32.9687,33.0809,54700.0
2010-09-30 09:40:00,47.13,47.63,47.04,47.52,219900.0,33.0739,33.4248,33.0108,33.3476,219900.0
2010-09-30 09:50:00,47.53,47.53,47.33,47.39,82900.0,33.3546,33.3546,33.2143,33.2564,82900.0
2010-09-30 10:00:00,47.38,47.39,47.17,47.31,93100.0,33.2494,33.2564,33.102,33.2002,93100.0
2010-09-30 10:10:00,47.3,47.3,47.11,47.22,72600.0,33.1932,33.1932,33.0599,33.1371,72600.0
2010-09-30 10:20:00,47.22,47.26,47.09,47.17,26400.0,33.1371,33.1651,33.0458,33.102,26400.0
2010-09-30 10:30:00,47.18,47.34,47.18,47.24,52800.0,33.109,33.2213,33.109,33.1511,52800.0
2010-09-30 10:40:00,47.25,47.27,47.06,47.09,39400.0,33.1581,33.1722,33.0248,33.0458,39400.0
2010-09-30 10:50:00,47.07,47.2,46.96,46.97,48800.0,33.0318,33.123,32.9546,32.9616,48800.0
2010-09-30 11:00:00,46.96,47.04,46.89,46.9,74300.0,32.9546,33.0108,32.9055,32.9125,74300.0
2010-09-30 11:10:00,46.91,46.95,46.8,46.85,56600.0,32.9195,32.9476,32.8423,32.8774,56600.0
2010-09-30 11:20:00,46.86,46.87,46.58,46.59,69800.0,32.8844,32.8915,32.6879,32.695,69800.0
2010-09-30 11:30:00,46.59,46.75,46.57,46.71,122500.0,32.695,32.8072,32.6809,32.7792,122500.0
2010-09-30 11:40:00,46.73,46.83,46.71,46.79,53500.0,32.7932,32.8634,32.7792,32.8353,53500.0
2010-09-30 11:50:00,46.78,46.83,46.78,46.82,73500.0,32.8283,32.8634,32.8283,32.8564,73500.0
2010-09-30 12:00:00,46.81,46.81,46.56,46.61,48500.0,32.8494,32.8494,32.6739,32.709,48500.0
2010-09-30 12:10:00,46.63,46.72,46.6,46.71,29500.0,32.723,32.7862,32.702,32.7792,29500.0
2010-09-30 12:20:00,46.7,46.74,46.67,46.71,48400.0,32.7722,32.8002,32.7511,32.7792,48400.0
2010-09-30 12:30:00,46.7,46.85,46.68,46.82,47400.0,32.7722,32.8774,32.7581,32.8564,47400.0
2010-09-30 12:40:00,46.83,46.94,46.83,46.9,49600.0,32.8634,32.9406,32.8634,32.9125,49600.0
2010-09-30 12:50:00,46.9,46.95,46.89,46.93,30600.0,32.9125,32.9476,32.9055,32.9336,30600.0
2010-09-30 13:00:00,46.93,46.97,46.88,46.94,27000.0,32.9336,32.9616,32.8985,32.9406,27000.0
2010-09-30 13:10:00,46.95,46.99,46.9,46.91,40100.0,32.9476,32.9757,32.9125,32.9195,40100.0
2010-09-30 13:20:00,46.92,46.97,46.87,46.97,27200.0,32.9265,32.9616,32.8915,32.9616,27200.0
2010-09-30 13:30:00,46.98,47.0,46.95,46.95,26100.0,32.9687,32.9827,32.9476,32.9476,26100.0
2010-09-30 13:40:00,46.95,46.95,46.88,46.9,27400.0,32.9476,32.9476,32.8985,32.9125,27400.0
2010-09-30 13:50:00,46.89,46.95,46.86,46.95,28100.0,32.9055,32.9476,32.8844,32.9476,28100.0
2010-09-30 14:00:00,46.96,47.0,46.92,46.97,35600.0,32.9546,32.9827,32.9265,32.9616,35600.0
2010-09-30 14:10:00,46.96,46.97,46.81,46.85,69800.0,32.9546,32.9616,32.8494,32.8774,69800.0
2010-09-30 14:20:00,46.84,46.92,46.84,46.92,51900.0,32.8704,32.9265,32.8704,32.9265,51900.0
2010-09-30 14:30:00,46.92,47.03,46.91,46.97,51800.0,32.9265,33.0037,32.9195,32.9616,51800.0
2010-09-30 14:40:00,46.97,47.1,46.97,47.08,50700.0,32.9616,33.0529,32.9616,33.0388,50700.0
2010-09-30 14:50:00,47.08,47.14,47.04,47.12,93300.0,33.0388,33.0809,33.0108,33.0669,93300.0
2010-09-30 15:00:00,47.11,47.13,47.07,47.11,95400.0,33.0599,33.0739,33.0318,33.0599,95400.0
2010-09-30 15:10:00,47.11,47.12,46.96,47.01,98100.0,33.0599,33.0669,32.9546,32.9897,98100.0
2010-09-30 15:20:00,47.0,47.12,46.99,47.12,97500.0,32.9827,33.0669,32.9757,33.0669,97500.0
2010-09-30 15:30:00,47.12,47.14,47.02,47.03,131700.0,33.0669,33.0809,32.9967,33.0037,131700.0
2010-09-30 15:40:00,47.02,47.12,47.0,47.09,237100.0,32.9967,33.0669,32.9827,33.0458,237100.0
2010-09-30 15:50:00,47.09,47.13,47.01,47.01,288000.0,33.0458,33.0739,32.9897,32.9897,288000.0
2010-10-01 09:30:00,47.23,47.58,47.23,47.49,122600.0,33.1441,33.3897,33.1441,33.3265,122600.0
2010-10-01 09:40:00,47.48,47.57,47.4,47.54,147600.0,33.3195,33.3827,33.2634,33.3616,147600.0
2010-10-01 09:50:00,47.54,47.67,47.48,47.6,140100.0,33.3616,33.4529,33.3195,33.4037,140100.0
2010-10-01 10:00:00,47.6,47.76,47.45,47.53,322500.0,33.4037,33.516,33.2985,33.3546,322500.0
2010-10-01 10:10:00,47.53,47.66,47.53,47.54,346100.0,33.3546,33.4458,33.3546,33.3616,346100.0
2010-10-01 10:20:00,47.54,47.54,47.21,47.34,180000.0,33.3616,33.3616,33.1301,33.2213,180000.0
2010-10-01 10:30:00,47.34,47.34,47.08,47.19,156900.0,33.2213,33.2213,33.0388,33.116,156900.0
2010-10-01 10:40:00,47.18,47.28,47.15,47.28,81000.0,33.109,33.1792,33.088,33.1792,81000.0
2010-10-01 10:50:00,47.27,47.33,47.2,47.3,81300.0,33.1722,33.2143,33.123,33.1932,81300.0
2010-10-01 11:00:00,47.3,47.34,47.2,47.27,66200.0,33.1932,33.2213,33.123,33.1722,66200.0
2010-10-01 11:10:00,47.26,47.27,47.19,47.26,190600.0,33.1651,33.1722,33.116,33.1651,190600.0
2010-10-01 11:20:00,47.24,47.26,47.16,47.23,139100.0,33.1511,33.1651,33.095,33.1441,139100.0
2010-10-01 11:30:00,47.23,47.41,47.2,47.39,104500.0,33.1441,33.2704,33.123,33.2564,104500.0
2010-10-01 11:40:00,47.38,47.5,47.38,47.41,50600.0,33.2494,33.3336,33.2494,33.2704,50600.0
2010-10-01 11:50:00,47.42,47.44,47.35,47.38,41500.0,33.2774,33.2915,33.2283,33.2494,41500.0
2010-10-01 12:00:00,47.38,47.4,47.31,47.37,112100.0,33.2494,33.2634,33.2002,33.2423,112100.0
2010-10-01 12:10:00,47.37,47.37,47.25,47.33,35400.0,33.2423,33.2423,33.1581,33.2143,35400.0
2010-10-01 12:20:00,47.32,47.4,47.31,47.37,122100.0,33.2072,33.2634,33.2002,33.2423,122100.0
2010-10-01 12:30:00,47.37,47.43,47.34,47.41,79000.0,33.2423,33.2844,33.2213,33.2704,79000.0
2010-10-01 12:40:00,47.4,47.41,47.33,47.37,53200.0,33.2634,33.2704,33.2143,33.2423,53200.0
2010-10-01 12:50:00,47.36,47.42,47.36,47.41,52700.0,33.2353,33.2774,33.2353,33.2704,52700.0
2010-10-01 13:00:00,47.41,47.45,47.37,47.45,65400.0,33.2704,33.2985,33.2423,33.2985,65400.0
2010-10-01 13:10:00,47.45,47.5,47.44,47.46,81500.0,33.2985,33.3336,33.2915,33.3055,81500.0
2010-10-01 13:20:00,47.46,47.5,47.45,47.45,115200.0,33.3055,33.3336,33.2985,33.2985,115200.0
2010-10-01 13:30:00,47.45,47.45,47.37,47.37,41900.0,33.2985,33.2985,33.2423,33.2423,41900.0
2010-10-01 13:40:00,47.36,47.39,47.3,47.33,67600.0,33.2353,33.2564,33.1932,33.2143,67600.0
2010-10-01 13:50:00,47.33,47.36,47.29,47.3,90100.0,33.2143,33.2353,33.1862,33.1932,90100.0
2010-10-01 14:00:00,47.29,47.34,47.27,47.3,91400.0,33.1862,33.2213,33.1722,33.1932,91400.0
2010-10-01 14:10:00,47.31,47.35,47.31,47.34,39600.0,33.2002,33.2283,33.2002,33.2213,39600.0
2010-10-01 14:20:00,47.35,47.36,47.3,47.33,66600.0,33.2283,33.2353,33.1932,33.2143,66600.0
2010-10-01 14:30:00,47.34,47.4,47.31,47.36,83600.0,33.2213,33.2634,33.2002,33.2353,83600.0
2010-10-01 14:40:00,47.35,47.39,47.33,47.36,45100.0,33.2283,33.2564,33.2143,33.2353,45100.0
2010-10-01 14:50:00,47.36,47.4,47.34,47.38,48200.0,33.2353,33.2634,33.2213,33.2494,48200.0
2010-10-01 15:00:00,47.39,47.43,47.36,47.41,93200.0,33.2564,33.2844,33.2353,33.2704,93200.0
2010-10-01 15:10:00,47.4,47.43,47.3,47.3,132400.0,33.2634,33.2844,33.1932,33.1932,132400.0
2010-10-01 15:20:00,47.3,47.34,47.19,47.2,147800.0,33.1932,33.2213,33.116,33.123,147800.0
2010-10-01 15:30:00,47.19,47.24,47.18,47.23,145000.0,33.116,33.1511,33.109,33.1441,145000.0
2010-10-01 15:40:00,47.24,47.26,47.2,47.21,134700.0,33.1511,33.1651,33.123,33.1301,134700.0
2010-10-01 15:50:00,47.21,47.26,47.18,47.25,204800.0,33.1301,33.1651,33.109,33.1581,204800.0
2010-10-04 09:30:00,47.22,47.45,47.15,47.39,54400.0,33.1371,33.2985,33.088,33.2564,54400.0
2010-10-04 09:40:00,47.39,47.42,47.19,47.3,65400.0,33.2564,33.2774,33.116,33.1932,65400.0
2010-10-04 09:50:00,47.31,47.36,47.11,47.14,44200.0,33.2002,33.2353,33.0599,33.0809,44200.0
2010-10-04 10:00:00,47.14,47.24,46.96,47.22,90700.0,33.0809,33.1511,32.9546,33.1371,90700.0
2010-10-04 10:10:00,47.2,47.28,47.16,47.26,35600.0,33.123,33.1792,33.095,33.1651,35600.0
2010-10-04 10:20:00,47.25,47.26,47.12,47.15,37100.0,33.1581,33.1651,33.0669,33.088,37100.0
2010-10-04 10:30:00,47.14,47.21,47.04,47.06,53400.0,33.0809,33.1301,33.0108,33.0248,53400.0
2010-10-04 10:40:00,47.06,47.07,46.85,46.87,67700.0,33.0248,33.0318,32.8774,32.8915,67700.0
2010-10-04 10:50:00,46.87,47.0,46.86,46.92,53800.0,32.8915,32.9827,32.8844,32.9265,53800.0
2010-10-04 11:00:00,46.91,46.92,46.72,46.73,68100.0,32.9195,32.9265,32.7862,32.7932,68100.0
2010-10-04 11:10:00,46.73,46.77,46.65,46.7,56600.0,32.7932,32.8213,32.7371,32.7722,56600.0
2010-10-04 11:20:00,46.7,46.7,46.56,46.67,72600.0,32.7722,32.7722,32.6739,32.7511,72600.0
2010-10-04 11:30:00,46.67,46.67,46.62,46.65,52100.0,32.7511,32.7511,32.716,32.7371,52100.0
2010-10-04 11:40:00,46.65,46.69,46.64,46.66,30000.0,32.7371,32.7651,32.7301,32.7441,30000.0
2010-10-04 11:50:00,46.66,46.69,46.54,46.54,60700.0,32.7441,32.7651,32.6599,32.6599,60700.0
2010-10-04 12:00:00,46.54,46.54,46.41,46.49,112300.0,32.6599,32.6599,32.5686,32.6248,112300.0
2010-10-04 12:10:00,46.48,46.58,46.48,46.56,29400.0,32.6178,32.6879,32.6178,32.6739,29400.0
2010-10-04 12:20:00,46.56,46.63,46.56,46.62,33200.0,32.6739,32.723,32.6739,32.716,33200.0
2010-10-04 12:30:00,46.62,46.67,46.59,46.65,39900.0,32.716,32.7511,32.695,32.7371,39900.0
2010-10-04 12:40:00,46.66,46.67,46.6,46.66,72300.0,32.7441,32.7511,32.702,32.7441,72300.0
2010-10-04 12:50:00,46.66,46.71,46.64,46.69,37000.0,32.7441,32.7792,32.7301,32.7651,37000.0
2010-10-04 13:00:00,46.7,46.77,46.67,46.75,62800.0,32.7722,32.8213,32.7511,32.8072,62800.0
2010-10-04 13:10:00,46.75,46.79,46.72,46.75,28600.0,32.8072,32.8353,32.7862,32.8072,28600.0
2010-10-04 13:20:00,46.74,46.8,46.72,46.78,44400.0,32.8002,32.8423,32.7862,32.8283,44400.0
2010-10-04 13:30:00,46.77,46.78,46.67,46.71,48200.0,32.8213,32.8283,32.7511,32.7792,48200.0
2010-10-04 13:40:00,46.7,46.76,46.67,46.69,38400.0,32.7722,32.8143,32.7511,32.7651,38400.0
2010-10-04 13:50:00,46.69,46.72,46.67,46.71,34900.0,32.7651,32.7862,32.7511,32.7792,34900.0
2010-10-04 14:00:00,46.71,46.72,46.64,46.68,39800.0,32.7792,32.7862,32.7301,32.7581,39800.0
2010-10-04 14:10:00,46.67,46.72,46.6,46.62,65300.0,32.7511,32.7862,32.702,32.716,65300.0
2010-10-04 14:20:00,46.63,46.68,46.58,46.64,65800.0,32.723,32.7581,32.6879,32.7301,65800.0
2010-10-04 14:30:00,46.63,46.74,46.61,46.71,70200.0,32.723,32.8002,32.709,32.7792,70200.0
2010-10-04 14:40:00,46.71,46.73,46.66,46.68,44900.0,32.7792,32.7932,32.7441,32.7581,44900.0
2010-10-04 14:50:00,46.68,46.75,46.68,46.73,44700.0,32.7581,32.8072,32.7581,32.7932,44700.0
2010-10-04 15:00:00,46.72,46.82,46.7,46.77,62200.0,32.7862,32.8564,32.7722,32.8213,62200.0
2010-10-04 15:10:00,46.78,46.82,46.73,46.8,62000.0,32.8283,32.8564,32.7932,32.8423,62000.0
2010-10-04 15:20:00,46.8,46.87,46.77,46.78,144100.0,32.8423,32.8915,32.8213,32.8283,144100.0
2010-10-04 15:30:00,46.78,46.81,46.66,46.68,112900.0,32.8283,32.8494,32.7441,32.7581,112900.0
2010-10-04 15:40:00,46.68,46.74,46.67,46.71,121700.0,32.7581,32.8002,32.7511,32.7792,121700.0
2010-10-04 15:50:00,46.7,46.78,46.67,46.78,192500.0,32.7722,32.8283,32.7511,32.8283,192500.0
2010-10-05 09:30:00,47.39,47.42,47.2,47.2,83600.0,33.2564,33.2774,33.123,33.123,83600.0
2010-10-05 09:40:00,47.2,47.39,47.18,47.34,55000.0,33.123,33.2564,33.109,33.2213,55000.0
2010-10-05 09:50:00,47.33,47.49,47.27,47.48,67200.0,33.2143,33.3265,33.1722,33.3195,67200.0
2010-10-05 10:00:00,47.48,47.51,47.26,47.32,142700.0,33.3195,33.3406,33.1651,33.2072,142700.0
2010-10-05 10:10:00,47.32,47.39,47.27,47.35,96800.0,33.2072,33.2564,33.1722,33.2283,96800.0
2010-10-05 10:20:00,47.34,47.49,47.25,47.49,84000.0,33.2213,33.3265,33.1581,33.3265,84000.0
2010-10-05 10:30:00,47.5,47.62,47.48,47.58,80900.0,33.3336,33.4178,33.3195,33.3897,80900.0
2010-10-05 10:40:00,47.59,47.65,47.58,47.62,24700.0,33.3967,33.4388,33.3897,33.4178,24700.0
2010-10-05 10:50:00,47.64,47.68,47.57,47.59,38100.0,33.4318,33.4599,33.3827,33.3967,38100.0
2010-10-05 11:00:00,47.59,47.65,47.57,47.58,51700.0,33.3967,33.4388,33.3827,33.3897,51700.0
2010-10-05 11:10:00,47.58,47.6,47.51,47.56,47600.0,33.3897,33.4037,33.3406,33.3757,47600.0
2010-10-05 11:20:00,47.57,47.58,47.52,47.52,28500.0,33.3827,33.3897,33.3476,33.3476,28500.0
2010-10-05 11:30:00,47.52,47.72,47.51,47.72,74300.0,33.3476,33.488,33.3406,33.488,74300.0
2010-10-05 11:40:00,47.72,47.82,47.7,47.76,37100.0,33.488,33.5581,33.4739,33.516,37100.0
2010-10-05 11:50:00,47.75,47.78,47.72,47.72,36800.0,33.509,33.5301,33.488,33.488,36800.0
2010-10-05 12:00:00,47.72,47.77,47.7,47.7,33700.0,33.488,33.523,33.4739,33.4739,33700.0
2010-10-05 12:10:00,47.71,47.77,47.7,47.77,24600.0,33.4809,33.523,33.4739,33.523,24600.0
2010-10-05 12:20:00,47.77,47.77,47.72,47.74,21700.0,33.523,33.523,33.488,33.502,21700.0
2010-10-05 12:30:00,47.75,47.76,47.71,47.76,31900.0,33.509,33.516,33.4809,33.516,31900.0
2010-10-05 12:40:00,47.76,47.8,47.74,47.78,33300.0,33.516,33.5441,33.502,33.5301,33300.0
2010-10-05 12:50:00,47.78,47.85,47.75,47.85,69000.0,33.5301,33.5792,33.509,33.5792,69000.0
2010-10-05 13:00:00,47.85,47.94,47.81,47.93,52400.0,33.5792,33.6423,33.5511,33.6353,52400.0
2010-10-05 13:10:00,47.93,48.0,47.93,47.98,104500.0,33.6353,33.6844,33.6353,33.6704,104500.0
2010-10-05 13:20:00,47.98,48.0,47.94,47.97,59500.0,33.6704,33.6844,33.6423,33.6634,59500.0
2010-10-05 13:30:00,47.97,47.99,47.93,47.99,95400.0,33.6634,33.6774,33.6353,33.6774,95400.0
2010-10-05 13:40:00,47.98,48.06,47.93,47.93,241900.0,33.6704,33.7266,33.6353,33.6353,241900.0
2010-10-05 13:50:00,47.93,47.99,47.89,47.99,58800.0,33.6353,33.6774,33.6073,33.6774,58800.0
2010-10-05 14:00:00,47.99,48.04,47.98,48.03,36200.0,33.6774,33.7125,33.6704,33.7055,36200.0
2010-10-05 14:10:00,48.02,48.05,47.98,47.99,23100.0,33.6985,33.7195,33.6704,33.6774,23100.0
2010-10-05 14:20:00,47.99,48.06,47.98,48.05,41400.0,33.6774,33.7266,33.6704,33.7195,41400.0
2010-10-05 14:30:00,48.05,48.12,47.99,47.99,84900.0,33.7195,33.7687,33.6774,33.6774,84900.0
2010-10-05 14:40:00,47.99,48.08,47.99,48.06,29900.0,33.6774,33.7406,33.6774,33.7266,29900.0
2010-10-05 14:50:00,48.05,48.06,48.0,48.03,52400.0,33.7195,33.7266,33.6844,33.7055,52400.0
2010-10-05 15:00:00,48.04,48.09,48.03,48.09,62900.0,33.7125,33.7476,33.7055,33.7476,62900.0
2010-10-05 15:10:00,48.08,48.16,48.08,48.15,66000.0,33.7406,33.7967,33.7406,33.7897,66000.0
2010-10-05 15:20:00,48.14,48.19,48.11,48.15,69700.0,33.7827,33.8178,33.7616,33.7897,69700.0
2010-10-05 15:30:00,48.14,48.15,48.1,48.11,70900.0,33.7827,33.7897,33.7546,33.7616,70900.0
2010-10-05 15:40:00,48.11,48.11,48.03,48.04,123000.0,33.7616,33.7616,33.7055,33.7125,123000.0
2010-10-05 15:50:00,48.05,48.1,48.04,48.05,208000.0,33.7195,33.7546,33.7125,33.7195,208000.0
2010-10-06 09:30:00,48.09,48.16,47.96,48.16,67600.0,33.7476,33.7967,33.6564,33.7967,67600.0
2010-10-06 09:40:00,48.16,48.17,47.96,48.0,91600.0,33.7967,33.8037,33.6564,33.6844,91600.0
2010-10-06 09:50:00,48.0,48.14,47.98,48.11,126200.0,33.6844,33.7827,33.6704,33.7616,126200.0
2010-10-06 10:00:00,48.11,48.22,48.11,48.21,49500.0,33.7616,33.8388,33.7616,33.8318,49500.0
2010-10-06 10:10:00,48.21,48.27,48.2,48.21,56800.0,33.8318,33.8739,33.8248,33.8318,56800.0
2010-10-06 10:20:00,48.22,48.25,48.13,48.2,56200.0,33.8388,33.8599,33.7757,33.8248,56200.0
2010-10-06 10:30:00,48.21,48.24,48.13,48.13,47700.0,33.8318,33.8529,33.7757,33.7757,47700.0
2010-10-06 10:40:00,48.13,48.26,48.11,48.2,63000.0,33.7757,33.8669,33.7616,33.8248,63000.0
2010-10-06 10:50:00,48.22,48.22,48.09,48.2,56600.0,33.8388,33.8388,33.7476,33.8248,56600.0
2010-10-06 11:00:00,48.2,48.21,48.11,48.18,59300.0,33.8248,33.8318,33.7616,33.8108,59300.0
2010-10-06 11:10:00,48.18,48.21,48.14,48.16,47000.0,33.8108,33.8318,33.7827,33.7967,47000.0
2010-10-06 11:20:00,48.16,48.25,48.13,48.24,60100.0,33.7967,33.8599,33.7757,33.8529,60100.0
2010-10-06 11:30:00,48.23,48.32,48.21,48.3,66200.0,33.8459,33.909,33.8318,33.895,66200.0
2010-10-06 11:40:00,48.3,48.33,48.27,48.29,39700.0,33.895,33.916,33.8739,33.888,39700.0
2010-10-06 11:50:00,48.29,48.33,48.27,48.28,44000.0,33.888,33.916,33.8739,33.8809,44000.0
2010-10-06 12:00:00,48.28,48.34,48.27,48.32,119000.0,33.8809,33.923,33.8739,33.909,119000.0
2010-10-06 12:10:00,48.32,48.32,48.26,48.26,23800.0,33.909,33.909,33.8669,33.8669,23800.0
2010-10-06 12:20:00,48.25,48.27,48.16,48.18,36700.0,33.8599,33.8739,33.7967,33.8108,36700.0
2010-10-06 12:30:00,48.17,48.19,48.11,48.15,36700.0,33.8037,33.8178,33.7616,33.7897,36700.0
2010-10-06 12:40:00,48.15,48.19,48.13,48.14,72100.0,33.7897,33.8178,33.7757,33.7827,72100.0
2010-10-06 12:50:00,48.13,48.14,48.06,48.1,43200.0,33.7757,33.7827,33.7266,33.7546,43200.0
2010-10-06 13:00:00,48.09,48.09,47.95,47.96,74200.0,33.7476,33.7476,33.6494,33.6564,74200.0
2010-10-06 13:10:00,47.95,48.0,47.94,47.95,53200.0,33.6494,33.6844,33.6423,33.6494,53200.0
2010-10-06 13:20:00,47.95,48.03,47.92,48.03,54300.0,33.6494,33.7055,33.6283,33.7055,54300.0
2010-10-06 13:30:00,48.04,48.08,48.01,48.07,38600.0,33.7125,33.7406,33.6915,33.7336,38600.0
2010-10-06 13:40:00,48.07,48.11,48.07,48.1,31900.0,33.7336,33.7616,33.7336,33.7546,31900.0
2010-10-06 13:50:00,48.1,48.17,48.07,48.15,63000.0,33.7546,33.8037,33.7336,33.7897,63000.0
2010-10-06 14:00:00,48.15,48.16,48.06,48.08,44300.0,33.7897,33.7967,33.7266,33.7406,44300.0
2010-10-06 14:10:00,48.08,48.12,48.05,48.12,33300.0,33.7406,33.7687,33.7195,33.7687,33300.0
2010-10-06 14:20:00,48.11,48.16,48.08,48.14,40100.0,33.7616,33.7967,33.7406,33.7827,40100.0
2010-10-06 14:30:00,48.14,48.19,48.12,48.18,55500.0,33.7827,33.8178,33.7687,33.8108,55500.0
2010-10-06 14:40:00,48.18,48.24,48.15,48.24,63000.0,33.8108,33.8529,33.7897,33.8529,63000.0
2010-10-06 14:50:00,48.24,48.25,48.2,48.21,37100.0,33.8529,33.8599,33.8248,33.8318,37100.0
2010-10-06 15:00:00,48.2,48.22,48.13,48.14,61800.0,33.8248,33.8388,33.7757,33.7827,61800.0
2010-10-06 15:10:00,48.14,48.16,48.1,48.12,47800.0,33.7827,33.7967,33.7546,33.7687,47800.0
2010-10-06 15:20:00,48.12,48.18,48.11,48.16,56500.0,33.7687,33.8108,33.7616,33.7967,56500.0
2010-10-06 15:30:00,48.16,48.18,48.1,48.17,94100.0,33.7967,33.8108,33.7546,33.8037,94100.0
2010-10-06 15:40:00,48.17,48.26,48.16,48.25,92100.0,33.8037,33.8669,33.7967,33.8599,92100.0
2010-10-06 15:50:00,48.25,48.28,48.2,48.28,136100.0,33.8599,33.8809,33.8248,33.8809,136100.0
2010-10-07 09:30:00,48.59,48.7,48.42,48.47,102700.0,34.0985,34.1757,33.9792,34.0143,102700.0
2010-10-07 09:40:00,48.47,48.6,48.4,48.4,131400.0,34.0143,34.1055,33.9651,33.9651,131400.0
2010-10-07 09:50:00,48.4,48.49,48.3,48.3,119500.0,33.9651,34.0283,33.895,33.895,119500.0
2010-10-07 10:00:00,48.28,48.42,48.2,48.42,68900.0,33.8809,33.9792,33.8248,33.9792,68900.0
2010-10-07 10:10:00,48.41,48.45,48.33,48.39,68700.0,33.9722,34.0002,33.916,33.9581,68700.0
2010-10-07 10:20:00,48.39,48.48,48.39,48.46,58400.0,33.9581,34.0213,33.9581,34.0073,58400.0
2010-10-07 10:30:00,48.46,48.48,48.36,48.39,63300.0,34.0073,34.0213,33.9371,33.9581,63300.0
2010-10-07 10:40:00,48.39,48.4,48.25,48.32,83100.0,33.9581,33.9651,33.8599,33.909,83100.0
2010-10-07 10:50:00,48.33,48.4,48.29,48.29,108200.0,33.916,33.9651,33.888,33.888,108200.0
2010-10-07 11:00:00,48.29,48.3,48.19,48.28,54500.0,33.888,33.895,33.8178,33.8809,54500.0
2010-10-07 11:10:00,48.28,48.38,48.27,48.34,176700.0,33.8809,33.9511,33.8739,33.923,176700.0
2010-10-07 11:20:00,48.35,48.43,48.34,48.41,118800.0,33.9301,33.9862,33.923,33.9722,118800.0
2010-10-07 11:30:00,48.4,48.52,48.39,48.5,124200.0,33.9651,34.0494,33.9581,34.0353,124200.0
2010-10-07 11:40:00,48.5,48.54,48.44,48.44,78400.0,34.0353,34.0634,33.9932,33.9932,78400.0
2010-10-07 11:50:00,48.44,48.53,48.43,48.51,51600.0,33.9932,34.0564,33.9862,34.0423,51600.0
2010-10-07 12:00:00,48.51,48.53,48.47,48.5,104000.0,34.0423,34.0564,34.0143,34.0353,104000.0
2010-10-07 12:10:00,48.5,48.53,48.45,48.46,47200.0,34.0353,34.0564,34.0002,34.0073,47200.0
2010-10-07 12:20:00,48.46,48.51,48.42,48.43,75900.0,34.0073,34.0423,33.9792,33.9862,75900.0
2010-10-07 12:30:00,48.43,48.44,48.29,48.36,191100.0,33.9862,33.9932,33.888,33.9371,191100.0
2010-10-07 12:40:00,48.36,48.37,48.29,48.29,46400.0,33.9371,33.9441,33.888,33.888,46400.0
2010-10-07 12:50:00,48.28,48.31,48.17,48.2,87400.0,33.8809,33.902,33.8037,33.8248,87400.0
2010-10-07 13:00:00,48.19,48.21,48.14,48.2,65500.0,33.8178,33.8318,33.7827,33.8248,65500.0
2010-10-07 13:10:00,48.2,48.21,48.16,48.19,52200.0,33.8248,33.8318,33.7967,33.8178,52200.0
2010-10-07 13:20:00,48.19,48.22,48.17,48.17,31700.0,33.8178,33.8388,33.8037,33.8037,31700.0
2010-10-07 13:30:00,48.17,48.21,48.15,48.2,32900.0,33.8037,33.8318,33.7897,33.8248,32900.0
2010-10-07 13:40:00,48.21,48.23,48.18,48.2,59200.0,33.8318,33.8459,33.8108,33.8248,59200.0
2010-10-07 13:50:00,48.2,48.31,48.18,48.27,85200.0,33.8248,33.902,33.8108,33.8739,85200.0
2010-10-07 14:00:00,48.28,48.31,48.2,48.2,83700.0,33.8809,33.902,33.8248,33.8248,83700.0
2010-10-07 14:10:00,48.2,48.25,48.17,48.2,117900.0,33.8248,33.8599,33.8037,33.8248,117900.0
2010-10-07 14:20:00,48.21,48.25,48.19,48.2,50600.0,33.8318,33.8599,33.8178,33.8248,50600.0
2010-10-07 14:30:00,48.2,48.24,48.2,48.24,62600.0,33.8248,33.8529,33.8248,33.8529,62600.0
2010-10-07 14:40:00,48.24,48.25,48.17,48.2,88400.0,33.8529,33.8599,33.8037,33.8248,88400.0
2010-10-07 14:50:00,48.2,48.3,48.18,48.29,74800.0,33.8248,33.895,33.8108,33.888,74800.0
2010-10-07 15:00:00,48.3,48.31,48.22,48.24,72900.0,33.895,33.902,33.8388,33.8529,72900.0
2010-10-07 15:10:00,48.25,48.29,48.2,48.26,51200.0,33.8599,33.888,33.8248,33.8669,51200.0
2010-10-07 15:20:00,48.27,48.32,48.23,48.24,69300.0,33.8739,33.909,33.8459,33.8529,69300.0
2010-10-07 15:30:00,48.24,48.32,48.2,48.32,77500.0,33.8529,33.909,33.8248,33.909,77500.0
2010-10-07 15:40:00,48.32,48.36,48.29,48.29,87100.0,33.909,33.9371,33.888,33.888,87100.0
2010-10-07 15:50:00,48.29,48.31,48.22,48.28,143000.0,33.888,33.902,33.8388,33.8809,143000.0
2010-10-08 09:30:00,48.24,48.54,48.24,48.43,57500.0,33.8529,34.0634,33.8529,33.9862,57500.0
2010-10-08 09:40:00,48.44,48.44,48.21,48.27,31300.0,33.9932,33.9932,33.8318,33.8739,31300.0
2010-10-08 09:50:00,48.25,48.36,48.23,48.31,30200.0,33.8599,33.9371,33.8459,33.902,30200.0
2010-10-08 10:00:00,48.33,48.43,48.26,48.27,33200.0,33.916,33.9862,33.8669,33.8739,33200.0
2010-10-08 10:10:00,48.27,48.31,48.1,48.12,42600.0,33.8739,33.902,33.7546,33.7687,42600.0
2010-10-08 10:20:00,48.12,48.16,48.04,48.07,35200.0,33.7687,33.7967,33.7125,33.7336,35200.0
2010-10-08 10:30:00,48.06,48.13,48.05,48.13,29800.0,33.7266,33.7757,33.7195,33.7757,29800.0
2010-10-08 10:40:00,48.13,48.2,48.12,48.14,25100.0,33.7757,33.8248,33.7687,33.7827,25100.0
2010-10-08 10:50:00,48.14,48.25,48.12,48.25,16300.0,33.7827,33.8599,33.7687,33.8599,16300.0
2010-10-08 11:00:00,48.25,48.34,48.23,48.3,33300.0,33.8599,33.923,33.8459,33.895,33300.0
2010-10-08 11:10:00,48.29,48.38,48.26,48.32,31900.0,33.888,33.9511,33.8669,33.909,31900.0
2010-10-08 11:20:00,48.32,48.44,48.31,48.44,26300.0,33.909,33.9932,33.902,33.9932,26300.0
2010-10-08 11:30:00,48.45,48.54,48.4,48.41,67800.0,34.0002,34.0634,33.9651,33.9722,67800.0
2010-10-08 11:40:00,48.42,48.47,48.41,48.47,26100.0,33.9792,34.0143,33.9722,34.0143,26100.0
2010-10-08 11:50:00,48.46,48.51,48.43,48.47,25300.0,34.0073,34.0423,33.9862,34.0143,25300.0
2010-10-08 12:00:00,48.48,48.5,48.4,48.41,40200.0,34.0213,34.0353,33.9651,33.9722,40200.0
2010-10-08 12:10:00,48.4,48.43,48.34,48.35,57000.0,33.9651,33.9862,33.923,33.9301,57000.0
2010-10-08 12:20:00,48.35,48.38,48.35,48.35,34100.0,33.9301,33.9511,33.9301,33.9301,34100.0
2010-10-08 12:30:00,48.36,48.39,48.35,48.36,52500.0,33.9371,33.9581,33.9301,33.9371,52500.0
2010-10-08 12:40:00,48.36,48.42,48.36,48.37,127400.0,33.9371,33.9792,33.9371,33.9441,127400.0
2010-10-08 12:50:00,48.37,48.39,48.35,48.37,57900.0,33.9441,33.9581,33.9301,33.9441,57900.0
2010-10-08 13:00:00,48.37,48.4,48.35,48.35,36500.0,33.9441,33.9651,33.9301,33.9301,36500.0
2010-10-08 13:10:00,48.35,48.4,48.34,48.37,58700.0,33.9301,33.9651,33.923,33.9441,58700.0
2010-10-08 13:20:00,48.37,48.38,48.33,48.36,43900.0,33.9441,33.9511,33.916,33.9371,43900.0
2010-10-08 13:30:00,48.36,48.38,48.33,48.36,23300.0,33.9371,33.9511,33.916,33.9371,23300.0
2010-10-08 13:40:00,48.36,48.38,48.25,48.29,32500.0,33.9371,33.9511,33.8599,33.888,32500.0
2010-10-08 13:50:00,48.29,48.36,48.28,48.31,41000.0,33.888,33.9371,33.8809,33.902,41000.0
2010-10-08 14:00:00,48.31,48.35,48.22,48.32,64500.0,33.902,33.9301,33.8388,33.909,64500.0
2010-10-08 14:10:00,48.33,48.38,48.31,48.35,27800.0,33.916,33.9511,33.902,33.9301,27800.0
2010-10-08 14:20:00,48.37,48.4,48.34,48.37,60900.0,33.9441,33.9651,33.923,33.9441,60900.0
2010-10-08 14:30:00,48.37,48.45,48.36,48.45,36500.0,33.9441,34.0002,33.9371,34.0002,36500.0
2010-10-08 14:40:00,48.45,48.48,48.4,48.44,38800.0,34.0002,34.0213,33.9651,33.9932,38800.0
2010-10-08 14:50:00,48.43,48.45,48.4,48.41,31100.0,33.9862,34.0002,33.9651,33.9722,31100.0
2010-10-08 15:00:00,48.41,48.54,48.41,48.54,62700.0,33.9722,34.0634,33.9722,34.0634,62700.0
2010-10-08 15:10:00,48.54,48.58,48.51,48.56,70700.0,34.0634,34.0915,34.0423,34.0774,70700.0
2010-10-08 15:20:00,48.56,48.56,48.47,48.47,87600.0,34.0774,34.0774,34.0143,34.0143,87600.0
2010-10-08 15:30:00,48.48,48.58,48.48,48.55,118300.0,34.0213,34.0915,34.0213,34.0704,118300.0
2010-10-08 15:40:00,48.55,48.58,48.53,48.54,122700.0,34.0704,34.0915,34.0564,34.0634,122700.0
2010-10-08 15:50:00,48.55,48.58,48.39,48.39,300000.0,34.0704,34.0915,33.9581,33.9581,300000.0
2010-10-11 09:30:00,48.52,48.54,48.28,48.43,46000.0,34.0494,34.0634,33.8809,33.9862,46000.0
2010-10-11 09:40:00,48.44,48.58,48.35,48.38,25900.0,33.9932,34.0915,33.9301,33.9511,25900.0
2010-10-11 09:50:00,48.35,48.36,48.23,48.34,45400.0,33.9301,33.9371,33.8459,33.923,45400.0
2010-10-11 10:00:00,48.34,48.4,48.33,48.35,24000.0,33.923,33.9651,33.916,33.9301,24000.0
2010-10-11 10:10:00,48.34,48.36,48.28,48.3,20000.0,33.923,33.9371,33.8809,33.895,20000.0
2010-10-11 10:20:00,48.31,48.33,48.23,48.3,39800.0,33.902,33.916,33.8459,33.895,39800.0
2010-10-11 10:30:00,48.3,48.31,48.16,48.23,82000.0,33.895,33.902,33.7967,33.8459,82000.0
2010-10-11 10:40:00,48.22,48.23,48.04,48.1,65000.0,33.8388,33.8459,33.7125,33.7546,65000.0
2010-10-11 10:50:00,48.09,48.13,48.07,48.1,27100.0,33.7476,33.7757,33.7336,33.7546,27100.0
2010-10-11 11:00:00,48.1,48.13,48.05,48.12,31900.0,33.7546,33.7757,33.7195,33.7687,31900.0
2010-10-11 11:10:00,48.13,48.19,48.11,48.11,24500.0,33.7757,33.8178,33.7616,33.7616,24500.0
2010-10-11 11:20:00,48.11,48.27,48.1,48.25,36800.0,33.7616,33.8739,33.7546,33.8599,36800.0
2010-10-11 11:30:00,48.25,48.35,48.25,48.35,29900.0,33.8599,33.9301,33.8599,33.9301,29900.0
2010-10-11 11:40:00,48.35,48.37,48.27,48.31,17100.0,33.9301,33.9441,33.8739,33.902,17100.0
2010-10-11 11:50:00,48.3,48.33,48.28,48.28,16300.0,33.895,33.916,33.8809,33.8809,16300.0
2010-10-11 12:00:00,48.28,48.29,48.23,48.27,14700.0,33.8809,33.888,33.8459,33.8739,14700.0
2010-10-11 12:10:00,48.27,48.29,48.24,48.28,21600.0,33.8739,33.888,33.8529,33.8809,21600.0
2010-10-11 12:20:00,48.27,48.29,48.24,48.28,13700.0,33.8739,33.888,33.8529,33.8809,13700.0
2010-10-11 12:30:00,48.28,48.36,48.27,48.34,25300.0,33.8809,33.9371,33.8739,33.923,25300.0
2010-10-11 12:40:00,48.35,48.38,48.26,48.26,34100.0,33.9301,33.9511,33.8669,33.8669,34100.0
2010-10-11 12:50:00,48.25,48.26,48.21,48.25,12300.0,33.8599,33.8669,33.8318,33.8599,12300.0
2010-10-11 13:00:00,48.25,48.32,48.24,48.32,18700.0,33.8599,33.909,33.8529,33.909,18700.0
2010-10-11 13:10:00,48.31,48.38,48.31,48.34,29000.0,33.902,33.9511,33.902,33.923,29000.0
2010-10-11 13:20:00,48.34,48.39,48.33,48.37,10300.0,33.923,33.9581,33.916,33.9441,10300.0
2010-10-11 13:30:00,48.37,48.4,48.34,48.38,14200.0,33.9441,33.9651,33.923,33.9511,14200.0
2010-10-11 13:40:00,48.39,48.41,48.34,48.4,13800.0,33.9581,33.9722,33.923,33.9651,13800.0
2010-10-11 13:50:00,48.39,48.39,48.34,48.39,13000.0,33.9581,33.9581,33.923,33.9581,13000.0
2010-10-11 14:00:00,48.39,48.39,48.31,48.37,20100.0,33.9581,33.9581,33.902,33.9441,20100.0
2010-10-11 14:10:00,48.36,48.38,48.33,48.35,18600.0,33.9371,33.9511,33.916,33.9301,18600.0
2010-10-11 14:20:00,48.36,48.37,48.32,48.36,9200.0,33.9371,33.9441,33.909,33.9371,9200.0
2010-10-11 14:30:00,48.36,48.38,48.33,48.36,13300.0,33.9371,33.9511,33.916,33.9371,13300.0
2010-10-11 14:40:00,48.36,48.37,48.31,48.32,26400.0,33.9371,33.9441,33.902,33.909,26400.0
2010-10-11 14:50:00,48.33,48.34,48.29,48.32,27800.0,33.916,33.923,33.888,33.909,27800.0
2010-10-11 15:00:00,48.33,48.34,48.28,48.33,29500.0,33.916,33.923,33.8809,33.916,29500.0
2010-10-11 15:10:00,48.33,48.33,48.26,48.3,46600.0,33.916,33.916,33.8669,33.895,46600.0
2010-10-11 15:20:00,48.31,48.31,48.21,48.23,57400.0,33.902,33.902,33.8318,33.8459,57400.0
2010-10-11 15:30:00,48.24,48.24,48.12,48.12,119400.0,33.8529,33.8529,33.7687,33.7687,119400.0
2010-10-11 15:40:00,48.13,48.24,48.1,48.24,86900.0,33.7757,33.8529,33.7546,33.8529,86900.0
2010-10-11 15:50:00,48.24,48.28,48.2,48.28,110200.0,33.8529,33.8809,33.8248,33.8809,110200.0
2010-10-12 09:30:00,48.13,48.17,47.68,47.69,49400.0,33.7757,33.8037,33.4599,33.4669,49400.0
2010-10-12 09:40:00,47.71,47.76,47.41,47.45,85700.0,33.4809,33.516,33.2704,33.2985,85700.0
2010-10-12 09:50:00,47.46,47.61,47.43,47.6,69400.0,33.3055,33.4108,33.2844,33.4037,69400.0
2010-10-12 10:00:00,47.6,47.7,47.55,47.63,48100.0,33.4037,33.4739,33.3687,33.4248,48100.0
2010-10-12 10:10:00,47.64,47.82,47.63,47.81,36000.0,33.4318,33.5581,33.4248,33.5511,36000.0
2010-10-12 10:20:00,47.81,47.82,47.66,47.66,42700.0,33.5511,33.5581,33.4458,33.4458,42700.0
2010-10-12 10:30:00,47.66,47.68,47.59,47.67,68100.0,33.4458,33.4599,33.3967,33.4529,68100.0
2010-10-12 10:40:00,47.67,47.87,47.67,47.78,72800.0,33.4529,33.5932,33.4529,33.5301,72800.0
2010-10-12 10:50:00,47.78,47.83,47.72,47.73,61000.0,33.5301,33.5651,33.488,33.495,61000.0
2010-10-12 11:00:00,47.73,47.86,47.71,47.86,63400.0,33.495,33.5862,33.4809,33.5862,63400.0
2010-10-12 11:10:00,47.85,47.88,47.8,47.81,45800.0,33.5792,33.6002,33.5441,33.5511,45800.0
2010-10-12 11:20:00,47.81,47.89,47.8,47.85,17700.0,33.5511,33.6073,33.5441,33.5792,17700.0
2010-10-12 11:30:00,47.85,47.91,47.84,47.87,25100.0,33.5792,33.6213,33.5722,33.5932,25100.0
2010-10-12 11:40:00,47.86,47.88,47.79,47.87,29100.0,33.5862,33.6002,33.5371,33.5932,29100.0
2010-10-12 11:50:00,47.86,47.94,47.83,47.93,20400.0,33.5862,33.6423,33.5651,33.6353,20400.0
2010-10-12 12:00:00,47.92,47.96,47.85,47.85,28600.0,33.6283,33.6564,33.5792,33.5792,28600.0
2010-10-12 12:10:00,47.86,47.94,47.85,47.93,18600.0,33.5862,33.6423,33.5792,33.6353,18600.0
2010-10-12 12:20:00,47.94,47.98,47.89,47.89,47200.0,33.6423,33.6704,33.6073,33.6073,47200.0
2010-10-12 12:30:00,47.9,47.92,47.89,47.92,14500.0,33.6143,33.6283,33.6073,33.6283,14500.0
2010-10-12 12:40:00,47.91,47.93,47.86,47.89,29000.0,33.6213,33.6353,33.5862,33.6073,29000.0
2010-10-12 12:50:00,47.89,47.91,47.83,47.84,27100.0,33.6073,33.6213,33.5651,33.5722,27100.0
2010-10-12 13:00:00,47.84,47.88,47.82,47.85,17000.0,33.5722,33.6002,33.5581,33.5792,17000.0
2010-10-12 13:10:00,47.85,47.93,47.85,47.93,26600.0,33.5792,33.6353,33.5792,33.6353,26600.0
2010-10-12 13:20:00,47.92,47.93,47.91,47.93,17400.0,33.6283,33.6353,33.6213,33.6353,17400.0
2010-10-12 13:30:00,47.92,47.95,47.9,47.95,25000.0,33.6283,33.6494,33.6143,33.6494,25000.0
2010-10-12 13:40:00,47.94,47.95,47.91,47.91,12300.0,33.6423,33.6494,33.6213,33.6213,12300.0
2010-10-12 13:50:00,47.92,47.92,47.87,47.9,14900.0,33.6283,33.6283,33.5932,33.6143,14900.0
2010-10-12 14:00:00,47.9,48.04,47.83,48.01,77000.0,33.6143,33.7125,33.5651,33.6915,77000.0
2010-10-12 14:10:00,48.01,48.23,48.01,48.19,72600.0,33.6915,33.8459,33.6915,33.8178,72600.0
2010-10-12 14:20:00,48.19,48.19,48.07,48.15,58800.0,33.8178,33.8178,33.7336,33.7897,58800.0
2010-10-12 14:30:00,48.15,48.17,48.04,48.1,77900.0,33.7897,33.8037,33.7125,33.7546,77900.0
2010-10-12 14:40:00,48.1,48.18,48.09,48.11,84400.0,33.7546,33.8108,33.7476,33.7616,84400.0
2010-10-12 14:50:00,48.11,48.21,48.11,48.19,61000.0,33.7616,33.8318,33.7616,33.8178,61000.0
2010-10-12 15:00:00,48.19,48.23,48.13,48.22,86400.0,33.8178,33.8459,33.7757,33.8388,86400.0
2010-10-12 15:10:00,48.22,48.29,48.21,48.26,66600.0,33.8388,33.888,33.8318,33.8669,66600.0
2010-10-12 15:20:00,48.26,48.46,48.24,48.46,143400.0,33.8669,34.0073,33.8529,34.0073,143400.0
2010-10-12 15:30:00,48.45,48.49,48.4,48.44,138800.0,34.0002,34.0283,33.9651,33.9932,138800.0
2010-10-12 15:40:00,48.44,48.44,48.36,48.42,111100.0,33.9932,33.9932,33.9371,33.9792,111100.0
2010-10-12 15:50:00,48.41,48.42,48.26,48.29,221900.0,33.9722,33.9792,33.8669,33.888,221900.0
2010-10-13 09:30:00,48.34,48.69,48.34,48.53,40400.0,33.923,34.1687,33.923,34.0564,40400.0
2010-10-13 09:40:00,48.53,48.75,48.47,48.75,56600.0,34.0564,34.2108,34.0143,34.2108,56600.0
2010-10-13 09:50:00,48.75,48.85,48.7,48.8,53500.0,34.2108,34.2809,34.1757,34.2459,53500.0
2010-10-13 10:00:00,48.81,48.96,48.8,48.91,71600.0,34.2529,34.3581,34.2459,34.323,71600.0
2010-10-13 10:10:00,48.9,48.9,48.73,48.82,78400.0,34.316,34.316,34.1967,34.2599,78400.0
2010-10-13 10:20:00,48.81,48.89,48.77,48.85,34600.0,34.2529,34.309,34.2248,34.2809,34600.0
2010-10-13 10:30:00,48.85,48.9,48.78,48.9,83800.0,34.2809,34.316,34.2318,34.316,83800.0
2010-10-13 10:40:00,48.91,48.93,48.82,48.84,34000.0,34.323,34.3371,34.2599,34.2739,34000.0
2010-10-13 10:50:00,48.83,48.87,48.74,48.85,50200.0,34.2669,34.295,34.2037,34.2809,50200.0
2010-10-13 11:00:00,48.84,48.99,48.81,48.94,169400.0,34.2739,34.3792,34.2529,34.3441,169400.0
2010-10-13 11:10:00,48.94,48.94,48.87,48.91,45400.0,34.3441,34.3441,34.295,34.323,45400.0
2010-10-13 11:20:00,48.92,48.94,48.78,48.81,81300.0,34.3301,34.3441,34.2318,34.2529,81300.0
2010-10-13 11:30:00,48.81,48.95,48.81,48.86,102500.0,34.2529,34.3511,34.2529,34.288,102500.0
2010-10-13 11:40:00,48.86,48.89,48.84,48.88,38700.0,34.288,34.309,34.2739,34.302,38700.0
2010-10-13 11:50:00,48.88,48.9,48.84,48.88,24100.0,34.302,34.316,34.2739,34.302,24100.0
2010-10-13 12:00:00,48.88,48.94,48.86,48.9,40600.0,34.302,34.3441,34.288,34.316,40600.0
2010-10-13 12:10:00,48.9,48.92,48.87,48.92,22800.0,34.316,34.3301,34.295,34.3301,22800.0
2010-10-13 12:20:00,48.93,48.99,48.92,48.97,495400.0,34.3371,34.3792,34.3301,34.3652,495400.0
2010-10-13 12:30:00,48.97,49.0,48.97,49.0,126100.0,34.3652,34.3862,34.3652,34.3862,126100.0
2010-10-13 12:40:00,49.0,49.03,48.98,49.0,61000.0,34.3862,34.4073,34.3722,34.3862,61000.0
2010-10-13 12:50:00,49.0,49.04,48.98,49.0,38600.0,34.3862,34.4143,34.3722,34.3862,38600.0
2010-10-13 13:00:00,49.0,49.02,48.99,48.99,39300.0,34.3862,34.4002,34.3792,34.3792,39300.0
2010-10-13 13:10:00,49.0,49.06,48.98,49.03,44700.0,34.3862,34.4283,34.3722,34.4073,44700.0
2010-10-13 13:20:00,49.03,49.04,48.97,49.0,48200.0,34.4073,34.4143,34.3652,34.3862,48200.0
2010-10-13 13:30:00,49.0,49.08,48.98,49.01,74700.0,34.3862,34.4423,34.3722,34.3932,74700.0
2010-10-13 13:40:00,49.02,49.02,48.97,49.01,68400.0,34.4002,34.4002,34.3652,34.3932,68400.0
2010-10-13 13:50:00,49.01,49.02,48.98,49.01,40800.0,34.3932,34.4002,34.3722,34.3932,40800.0
2010-10-13 14:00:00,49.01,49.05,48.98,49.0,39200.0,34.3932,34.4213,34.3722,34.3862,39200.0
2010-10-13 14:10:00,49.0,49.06,49.0,49.02,49200.0,34.3862,34.4283,34.3862,34.4002,49200.0
2010-10-13 14:20:00,49.02,49.06,48.96,48.99,145600.0,34.4002,34.4283,34.3581,34.3792,145600.0
2010-10-13 14:30:00,48.98,49.01,48.87,48.88,78900.0,34.3722,34.3932,34.295,34.302,78900.0
2010-10-13 14:40:00,48.89,48.98,48.85,48.96,86100.0,34.309,34.3722,34.2809,34.3581,86100.0
2010-10-13 14:50:00,48.96,48.98,48.9,48.93,60100.0,34.3581,34.3722,34.316,34.3371,60100.0
2010-10-13 15:00:00,48.93,48.99,48.92,48.93,72000.0,34.3371,34.3792,34.3301,34.3371,72000.0
2010-10-13 15:10:00,48.94,49.02,48.9,49.0,104400.0,34.3441,34.4002,34.316,34.3862,104400.0
2010-10-13 15:20:00,49.0,49.07,48.87,48.87,111900.0,34.3862,34.4353,34.295,34.295,111900.0
2010-10-13 15:30:00,48.88,48.92,48.86,48.89,135800.0,34.302,34.3301,34.288,34.309,135800.0
2010-10-13 15:40:00,48.88,48.95,48.81,48.81,223600.0,34.302,34.3511,34.2529,34.2529,223600.0
2010-10-13 15:50:00,48.82,48.84,48.71,48.75,313600.0,34.2599,34.2739,34.1827,34.2108,313600.0
2010-10-14 09:30:00,48.77,49.0,48.77,48.83,110200.0,34.2248,34.3862,34.2248,34.2669,110200.0
2010-10-14 09:40:00,48.83,48.99,48.81,48.83,54000.0,34.2669,34.3792,34.2529,34.2669,54000.0
2010-10-14 09:50:00,48.82,48.88,48.66,48.67,66400.0,34.2599,34.302,34.1476,34.1546,66400.0
2010-10-14 10:00:00,48.67,48.86,48.67,48.81,70900.0,34.1546,34.288,34.1546,34.2529,70900.0
2010-10-14 10:10:00,48.81,48.97,48.78,48.94,72000.0,34.2529,34.3652,34.2318,34.3441,72000.0
2010-10-14 10:20:00,48.92,49.04,48.91,49.03,57800.0,34.3301,34.4143,34.323,34.4073,57800.0
2010-10-14 10:30:00,49.02,49.05,48.98,49.04,52000.0,34.4002,34.4213,34.3722,34.4143,52000.0
2010-10-14 10:40:00,49.04,49.09,48.98,49.07,41900.0,34.4143,34.4494,34.3722,34.4353,41900.0
2010-10-14 10:50:00,49.07,49.14,49.07,49.12,47700.0,34.4353,34.4845,34.4353,34.4704,47700.0
2010-10-14 11:00:00,49.13,49.13,49.07,49.08,73300.0,34.4774,34.4774,34.4353,34.4423,73300.0
2010-10-14 11:10:00,49.09,49.1,49.01,49.01,80000.0,34.4494,34.4564,34.3932,34.3932,80000.0
2010-10-14 11:20:00,49.02,49.03,48.96,48.98,86600.0,34.4002,34.4073,34.3581,34.3722,86600.0
2010-10-14 11:30:00,48.98,49.01,48.87,48.87,55100.0,34.3722,34.3932,34.295,34.295,55100.0
2010-10-14 11:40:00,48.86,48.89,48.69,48.73,55600.0,34.288,34.309,34.1687,34.1967,55600.0
2010-10-14 11:50:00,48.72,48.86,48.71,48.85,46800.0,34.1897,34.288,34.1827,34.2809,46800.0
2010-10-14 12:00:00,48.84,48.89,48.83,48.85,45800.0,34.2739,34.309,34.2669,34.2809,45800.0
2010-10-14 12:10:00,48.85,48.9,48.82,48.86,35000.0,34.2809,34.316,34.2599,34.288,35000.0
2010-10-14 12:20:00,48.86,48.86,48.74,48.77,53800.0,34.288,34.288,34.2037,34.2248,53800.0
2010-10-14 12:30:00,48.76,48.78,48.71,48.74,30100.0,34.2178,34.2318,34.1827,34.2037,30100.0
2010-10-14 12:40:00,48.74,48.78,48.72,48.76,37000.0,34.2037,34.2318,34.1897,34.2178,37000.0
2010-10-14 12:50:00,48.76,48.83,48.75,48.82,25500.0,34.2178,34.2669,34.2108,34.2599,25500.0
2010-10-14 13:00:00,48.82,48.85,48.72,48.76,106000.0,34.2599,34.2809,34.1897,34.2178,106000.0
2010-10-14 13:10:00,48.76,48.82,48.74,48.76,64200.0,34.2178,34.2599,34.2037,34.2178,64200.0
2010-10-14 13:20:00,48.75,48.8,48.71,48.8,76000.0,34.2108,34.2459,34.1827,34.2459,76000.0
2010-10-14 13:30:00,48.79,48.9,48.79,48.9,40100.0,34.2388,34.316,34.2388,34.316,40100.0
2010-10-14 13:40:00,48.9,48.95,48.86,48.94,71900.0,34.316,34.3511,34.288,34.3441,71900.0
2010-10-14 13:50:00,48.94,49.03,48.94,49.03,86800.0,34.3441,34.4073,34.3441,34.4073,86800.0
2010-10-14 14:00:00,49.02,49.03,48.84,48.84,58200.0,34.4002,34.4073,34.2739,34.2739,58200.0
2010-10-14 14:10:00,48.84,48.87,48.75,48.77,78900.0,34.2739,34.295,34.2108,34.2248,78900.0
2010-10-14 14:20:00,48.77,48.79,48.71,48.77,79700.0,34.2248,34.2388,34.1827,34.2248,79700.0
2010-10-14 14:30:00,48.77,48.78,48.67,48.69,49600.0,34.2248,34.2318,34.1546,34.1687,49600.0
2010-10-14 14:40:00,48.69,48.72,48.64,48.68,49800.0,34.1687,34.1897,34.1336,34.1616,49800.0
2010-10-14 14:50:00,48.68,48.77,48.65,48.67,71100.0,34.1616,34.2248,34.1406,34.1546,71100.0
2010-10-14 15:00:00,48.66,48.66,48.56,48.65,52600.0,34.1476,34.1476,34.0774,34.1406,52600.0
2010-10-14 15:10:00,48.64,48.71,48.63,48.69,68400.0,34.1336,34.1827,34.1266,34.1687,68400.0
2010-10-14 15:20:00,48.69,48.84,48.69,48.79,110300.0,34.1687,34.2739,34.1687,34.2388,110300.0
2010-10-14 15:30:00,48.79,48.89,48.77,48.86,187400.0,34.2388,34.309,34.2248,34.288,187400.0
2010-10-14 15:40:00,48.87,48.87,48.8,48.85,108700.0,34.295,34.295,34.2459,34.2809,108700.0
2010-10-14 15:50:00,48.84,48.97,48.83,48.97,170900.0,34.2739,34.3652,34.2669,34.3652,170900.0
2010-10-15 09:30:00,49.41,49.5,49.22,49.38,376100.0,34.6739,34.7371,34.5406,34.6529,376100.0
2010-10-15 09:40:00,49.37,49.37,49.16,49.33,137900.0,34.6459,34.6459,34.4985,34.6178,137900.0
2010-10-15 09:50:00,49.29,49.35,49.05,49.15,110700.0,34.5897,34.6318,34.4213,34.4915,110700.0
2010-10-15 10:00:00,49.12,49.28,48.96,49.09,178300.0,34.4704,34.5827,34.3581,34.4494,178300.0
2010-10-15 10:10:00,49.09,49.14,48.85,48.89,195100.0,34.4494,34.4845,34.2809,34.309,195100.0
2010-10-15 10:20:00,48.88,48.94,48.68,48.83,111300.0,34.302,34.3441,34.1616,34.2669,111300.0
2010-10-15 10:30:00,48.83,48.83,48.69,48.79,64100.0,34.2669,34.2669,34.1687,34.2388,64100.0
2010-10-15 10:40:00,48.79,48.86,48.68,48.68,65700.0,34.2388,34.288,34.1616,34.1616,65700.0
2010-10-15 10:50:00,48.69,48.88,48.66,48.85,58900.0,34.1687,34.302,34.1476,34.2809,58900.0
2010-10-15 11:00:00,48.86,48.97,48.81,48.95,60800.0,34.288,34.3652,34.2529,34.3511,60800.0
2010-10-15 11:10:00,48.96,49.03,48.92,48.99,63800.0,34.3581,34.4073,34.3301,34.3792,63800.0
2010-10-15 11:20:00,48.99,49.0,48.93,48.99,54500.0,34.3792,34.3862,34.3371,34.3792,54500.0
2010-10-15 11:30:00,48.99,49.08,48.99,49.06,114800.0,34.3792,34.4423,34.3792,34.4283,114800.0
2010-10-15 11:40:00,49.06,49.12,49.03,49.03,116700.0,34.4283,34.4704,34.4073,34.4073,116700.0
2010-10-15 11:50:00,49.02,49.04,48.74,48.78,48600.0,34.4002,34.4143,34.2037,34.2318,48600.0
2010-10-15 12:00:00,48.78,48.85,48.66,48.72,98500.0,34.2318,34.2809,34.1476,34.1897,98500.0
2010-10-15 12:10:00,48.72,48.84,48.69,48.82,33100.0,34.1897,34.2739,34.1687,34.2599,33100.0
2010-10-15 12:20:00,48.82,48.92,48.82,48.91,31600.0,34.2599,34.3301,34.2599,34.323,31600.0
2010-10-15 12:30:00,48.92,49.02,48.91,49.0,38100.0,34.3301,34.4002,34.323,34.3862,38100.0
2010-10-15 12:40:00,49.01,49.02,48.94,48.99,17000.0,34.3932,34.4002,34.3441,34.3792,17000.0
2010-10-15 12:50:00,49.0,49.02,48.9,48.92,36500.0,34.3862,34.4002,34.316,34.3301,36500.0
2010-10-15 13:00:00,48.91,48.96,48.89,48.94,26000.0,34.323,34.3581,34.309,34.3441,26000.0
2010-10-15 13:10:00,48.94,48.94,48.87,48.88,22100.0,34.3441,34.3441,34.295,34.302,22100.0
2010-10-15 13:20:00,48.88,48.96,48.88,48.94,26600.0,34.302,34.3581,34.302,34.3441,26600.0
2010-10-15 13:30:00,48.95,48.98,48.94,48.94,31200.0,34.3511,34.3722,34.3441,34.3441,31200.0
2010-10-15 13:40:00,48.94,48.94,48.79,48.84,36100.0,34.3441,34.3441,34.2388,34.2739,36100.0
2010-10-15 13:50:00,48.84,48.92,48.77,48.81,37000.0,34.2739,34.3301,34.2248,34.2529,37000.0
2010-10-15 14:00:00,48.8,48.85,48.72,48.82,60100.0,34.2459,34.2809,34.1897,34.2599,60100.0
2010-10-15 14:10:00,48.82,48.94,48.78,48.92,61800.0,34.2599,34.3441,34.2318,34.3301,61800.0
2010-10-15 14:20:00,48.92,48.97,48.85,48.95,33600.0,34.3301,34.3652,34.2809,34.3511,33600.0
2010-10-15 14:30:00,48.94,49.04,48.92,49.02,41200.0,34.3441,34.4143,34.3301,34.4002,41200.0
2010-10-15 14:40:00,49.02,49.02,48.91,48.92,37300.0,34.4002,34.4002,34.323,34.3301,37300.0
2010-10-15 14:50:00,48.91,48.94,48.85,48.9,46300.0,34.323,34.3441,34.2809,34.316,46300.0
2010-10-15 15:00:00,48.89,48.9,48.83,48.86,55800.0,34.309,34.316,34.2669,34.288,55800.0
2010-10-15 15:10:00,48.85,48.9,48.81,48.86,59700.0,34.2809,34.316,34.2529,34.288,59700.0
2010-10-15 15:20:00,48.86,48.9,48.83,48.83,78100.0,34.288,34.316,34.2669,34.2669,78100.0
2010-10-15 15:30:00,48.84,48.95,48.79,48.94,110200.0,34.2739,34.3511,34.2388,34.3441,110200.0
2010-10-15 15:40:00,48.95,49.04,48.9,49.04,115300.0,34.3511,34.4143,34.316,34.4143,115300.0
2010-10-15 15:50:00,49.05,49.08,48.94,48.98,174300.0,34.4213,34.4423,34.3441,34.3722,174300.0
2010-10-18 09:30:00,49.04,49.17,48.9,49.17,118200.0,34.4143,34.5055,34.316,34.5055,118200.0
2010-10-18 09:40:00,49.18,49.5,49.15,49.41,294200.0,34.5125,34.7371,34.4915,34.6739,294200.0
2010-10-18 09:50:00,49.42,49.47,49.35,49.38,129100.0,34.6809,34.716,34.6318,34.6529,129100.0
2010-10-18 10:00:00,49.39,49.43,49.33,49.4,99900.0,34.6599,34.688,34.6178,34.6669,99900.0
2010-10-18 10:10:00,49.4,49.54,49.4,49.46,160500.0,34.6669,34.7652,34.6669,34.709,160500.0
2010-10-18 10:20:00,49.46,49.47,49.35,49.41,81800.0,34.709,34.716,34.6318,34.6739,81800.0
2010-10-18 10:30:00,49.42,49.46,49.4,49.45,84900.0,34.6809,34.709,34.6669,34.702,84900.0
2010-10-18 10:40:00,49.45,49.47,49.41,49.43,125200.0,34.702,34.716,34.6739,34.688,125200.0
2010-10-18 10:50:00,49.43,49.5,49.43,49.49,118300.0,34.688,34.7371,34.688,34.7301,118300.0
2010-10-18 11:00:00,49.49,49.5,49.4,49.4,129100.0,34.7301,34.7371,34.6669,34.6669,129100.0
2010-10-18 11:10:00,49.39,49.48,49.35,49.45,53900.0,34.6599,34.723,34.6318,34.702,53900.0
2010-10-18 11:20:00,49.46,49.49,49.42,49.45,68600.0,34.709,34.7301,34.6809,34.702,68600.0
2010-10-18 11:30:00,49.45,49.48,49.42,49.47,111700.0,34.702,34.723,34.6809,34.716,111700.0
2010-10-18 11:40:00,49.46,49.46,49.39,49.4,132300.0,34.709,34.709,34.6599,34.6669,132300.0
2010-10-18 11:50:00,49.39,49.42,49.35,49.4,70100.0,34.6599,34.6809,34.6318,34.6669,70100.0
2010-10-18 12:00:00,49.4,49.41,49.35,49.38,59600.0,34.6669,34.6739,34.6318,34.6529,59600.0
2010-10-18 12:10:00,49.37,49.38,49.35,49.36,37000.0,34.6459,34.6529,34.6318,34.6388,37000.0
2010-10-18 12:20:00,49.37,49.37,49.34,49.35,85800.0,34.6459,34.6459,34.6248,34.6318,85800.0
2010-10-18 12:30:00,49.36,49.36,49.31,49.34,58500.0,34.6388,34.6388,34.6038,34.6248,58500.0
2010-10-18 12:40:00,49.35,49.35,49.32,49.33,77200.0,34.6318,34.6318,34.6108,34.6178,77200.0
2010-10-18 12:50:00,49.33,49.34,49.25,49.29,68700.0,34.6178,34.6248,34.5616,34.5897,68700.0
2010-10-18 13:00:00,49.29,49.31,49.23,49.25,79300.0,34.5897,34.6038,34.5476,34.5616,79300.0
2010-10-18 13:10:00,49.25,49.28,49.22,49.24,64600.0,34.5616,34.5827,34.5406,34.5546,64600.0
2010-10-18 13:20:00,49.25,49.25,49.2,49.21,55300.0,34.5616,34.5616,34.5266,34.5336,55300.0
2010-10-18 13:30:00,49.21,49.33,49.21,49.33,36900.0,34.5336,34.6178,34.5336,34.6178,36900.0
2010-10-18 13:40:00,49.32,49.38,49.32,49.38,45900.0,34.6108,34.6529,34.6108,34.6529,45900.0
2010-10-18 13:50:00,49.37,49.38,49.27,49.28,71000.0,34.6459,34.6529,34.5757,34.5827,71000.0
2010-10-18 14:00:00,49.29,49.3,49.23,49.25,78700.0,34.5897,34.5967,34.5476,34.5616,78700.0
2010-10-18 14:10:00,49.25,49.26,49.2,49.21,85900.0,34.5616,34.5687,34.5266,34.5336,85900.0
2010-10-18 14:20:00,49.21,49.26,49.19,49.2,135800.0,34.5336,34.5687,34.5195,34.5266,135800.0
2010-10-18 14:30:00,49.2,49.21,49.16,49.16,118700.0,34.5266,34.5336,34.4985,34.4985,118700.0
2010-10-18 14:40:00,49.17,49.2,49.13,49.13,108700.0,34.5055,34.5266,34.4774,34.4774,108700.0
2010-10-18 14:50:00,49.13,49.13,49.08,49.12,79200.0,34.4774,34.4774,34.4423,34.4704,79200.0
2010-10-18 15:00:00,49.13,49.24,49.13,49.23,161000.0,34.4774,34.5546,34.4774,34.5476,161000.0
2010-10-18 15:10:00,49.23,49.26,49.13,49.13,144500.0,34.5476,34.5687,34.4774,34.4774,144500.0
2010-10-18 15:20:00,49.14,49.17,49.12,49.17,117500.0,34.4845,34.5055,34.4704,34.5055,117500.0
2010-10-18 15:30:00,49.17,49.3,49.16,49.29,170400.0,34.5055,34.5967,34.4985,34.5897,170400.0
2010-10-18 15:40:00,49.29,49.37,49.19,49.2,216300.0,34.5897,34.6459,34.5195,34.5266,216300.0
2010-10-18 15:50:00,49.19,49.21,49.11,49.15,256500.0,34.5195,34.5336,34.4634,34.4915,256500.0
2010-10-19 09:30:00,46.25,47.5,46.21,47.49,496300.0,32.4564,33.3336,32.4283,33.3265,496300.0
2010-10-19 09:40:00,47.46,47.5,46.53,46.63,360200.0,33.3055,33.3336,32.6529,32.723,360200.0
2010-10-19 09:50:00,46.62,46.63,46.12,46.45,363800.0,32.716,32.723,32.3651,32.5967,363800.0
2010-10-19 10:00:00,46.44,46.64,46.36,46.51,319200.0,32.5897,32.7301,32.5336,32.6388,319200.0
2010-10-19 10:10:00,46.54,46.81,46.45,46.67,373400.0,32.6599,32.8494,32.5967,32.7511,373400.0
2010-10-19 10:20:00,46.67,46.79,46.63,46.68,245200.0,32.7511,32.8353,32.723,32.7581,245200.0
2010-10-19 10:30:00,46.68,46.71,46.31,46.34,278000.0,32.7581,32.7792,32.4985,32.5195,278000.0
2010-10-19 10:40:00,46.34,46.46,46.27,46.43,280300.0,32.5195,32.6037,32.4704,32.5827,280300.0
2010-10-19 10:50:00,46.44,46.54,46.27,46.32,178500.0,32.5897,32.6599,32.4704,32.5055,178500.0
2010-10-19 11:00:00,46.31,46.32,46.15,46.15,180600.0,32.4985,32.5055,32.3862,32.3862,180600.0
2010-10-19 11:10:00,46.16,46.25,46.02,46.03,247300.0,32.3932,32.4564,32.295,32.302,247300.0
2010-10-19 11:20:00,46.02,46.09,45.57,45.65,569900.0,32.295,32.3441,31.9792,32.0353,569900.0
2010-10-19 11:30:00,45.67,46.16,45.64,46.1,542700.0,32.0493,32.3932,32.0283,32.3511,542700.0
2010-10-19 11:40:00,46.1,46.78,46.1,46.63,404200.0,32.3511,32.8283,32.3511,32.723,404200.0
2010-10-19 11:50:00,46.62,46.67,46.18,46.4,277700.0,32.716,32.7511,32.4072,32.5616,277700.0
2010-10-19 12:00:00,46.41,46.47,46.39,46.44,97600.0,32.5686,32.6108,32.5546,32.5897,97600.0
2010-10-19 12:10:00,46.44,46.58,46.43,46.58,103000.0,32.5897,32.6879,32.5827,32.6879,103000.0
2010-10-19 12:20:00,46.58,46.59,46.49,46.57,180200.0,32.6879,32.695,32.6248,32.6809,180200.0
2010-10-19 12:30:00,46.57,46.58,46.45,46.47,83800.0,32.6809,32.6879,32.5967,32.6108,83800.0
2010-10-19 12:40:00,46.47,46.57,46.47,46.56,80100.0,32.6108,32.6809,32.6108,32.6739,80100.0
2010-10-19 12:50:00,46.57,46.67,46.53,46.65,115700.0,32.6809,32.7511,32.6529,32.7371,115700.0
2010-10-19 13:00:00,46.64,46.91,46.6,46.81,198300.0,32.7301,32.9195,32.702,32.8494,198300.0
2010-10-19 13:10:00,46.82,46.93,46.8,46.92,132100.0,32.8564,32.9336,32.8423,32.9265,132100.0
2010-10-19 13:20:00,46.93,46.94,46.62,46.65,136300.0,32.9336,32.9406,32.716,32.7371,136300.0
2010-10-19 13:30:00,46.65,46.67,46.54,46.58,119200.0,32.7371,32.7511,32.6599,32.6879,119200.0
2010-10-19 13:40:00,46.58,46.63,46.53,46.62,87800.0,32.6879,32.723,32.6529,32.716,87800.0
2010-10-19 13:50:00,46.63,46.63,46.33,46.45,208800.0,32.723,32.723,32.5125,32.5967,208800.0
2010-10-19 14:00:00,46.44,46.45,46.21,46.35,270700.0,32.5897,32.5967,32.4283,32.5265,270700.0
2010-10-19 14:10:00,46.35,46.4,46.27,46.3,178600.0,32.5265,32.5616,32.4704,32.4915,178600.0
2010-10-19 14:20:00,46.3,46.31,46.2,46.26,258900.0,32.4915,32.4985,32.4213,32.4634,258900.0
2010-10-19 14:30:00,46.25,46.54,46.23,46.49,204300.0,32.4564,32.6599,32.4423,32.6248,204300.0
2010-10-19 14:40:00,46.48,46.59,46.41,46.46,135600.0,32.6178,32.695,32.5686,32.6037,135600.0
2010-10-19 14:50:00,46.46,46.61,46.44,46.5,202300.0,32.6037,32.709,32.5897,32.6318,202300.0
2010-10-19 15:00:00,46.5,46.64,46.5,46.54,309200.0,32.6318,32.7301,32.6318,32.6599,309200.0
2010-10-19 15:10:00,46.54,46.65,46.48,46.5,201500.0,32.6599,32.7371,32.6178,32.6318,201500.0
2010-10-19 15:20:00,46.51,46.55,46.2,46.21,267200.0,32.6388,32.6669,32.4213,32.4283,267200.0
2010-10-19 15:30:00,46.21,46.28,46.08,46.27,415600.0,32.4283,32.4774,32.3371,32.4704,415600.0
2010-10-19 15:40:00,46.27,46.55,46.26,46.37,471300.0,32.4704,32.6669,32.4634,32.5406,471300.0
2010-10-19 15:50:00,46.37,46.5,46.25,46.46,452900.0,32.5406,32.6318,32.4564,32.6037,452900.0
2010-10-20 09:30:00,46.45,46.68,46.08,46.56,178800.0,32.5967,32.7581,32.3371,32.6739,178800.0
2010-10-20 09:40:00,46.56,46.93,46.53,46.92,144800.0,32.6739,32.9336,32.6529,32.9265,144800.0
2010-10-20 09:50:00,46.91,46.99,46.84,46.84,199800.0,32.9195,32.9757,32.8704,32.8704,199800.0
2010-10-20 10:00:00,46.84,46.98,46.78,46.91,89600.0,32.8704,32.9687,32.8283,32.9195,89600.0
2010-10-20 10:10:00,46.92,46.95,46.76,46.77,93500.0,32.9265,32.9476,32.8143,32.8213,93500.0
2010-10-20 10:20:00,46.78,46.98,46.76,46.97,87600.0,32.8283,32.9687,32.8143,32.9616,87600.0
2010-10-20 10:30:00,46.98,47.1,46.97,47.1,140700.0,32.9687,33.0529,32.9616,33.0529,140700.0
2010-10-20 10:40:00,47.1,47.14,47.03,47.08,139600.0,33.0529,33.0809,33.0037,33.0388,139600.0
2010-10-20 10:50:00,47.07,47.12,46.99,47.03,127200.0,33.0318,33.0669,32.9757,33.0037,127200.0
2010-10-20 11:00:00,47.05,47.08,46.93,47.03,90300.0,33.0178,33.0388,32.9336,33.0037,90300.0
2010-10-20 11:10:00,47.04,47.08,46.95,47.05,82400.0,33.0108,33.0388,32.9476,33.0178,82400.0
2010-10-20 11:20:00,47.04,47.09,47.02,47.02,104400.0,33.0108,33.0458,32.9967,32.9967,104400.0
2010-10-20 11:30:00,47.03,47.07,46.97,46.98,117700.0,33.0037,33.0318,32.9616,32.9687,117700.0
2010-10-20 11:40:00,46.99,47.01,46.95,46.98,42200.0,32.9757,32.9897,32.9476,32.9687,42200.0
2010-10-20 11:50:00,46.98,47.0,46.9,46.9,67300.0,32.9687,32.9827,32.9125,32.9125,67300.0
2010-10-20 12:00:00,46.9,47.01,46.89,46.93,116900.0,32.9125,32.9897,32.9055,32.9336,116900.0
2010-10-20 12:10:00,46.94,47.04,46.92,47.01,82100.0,32.9406,33.0108,32.9265,32.9897,82100.0
2010-10-20 12:20:00,46.99,47.02,46.88,46.9,57400.0,32.9757,32.9967,32.8985,32.9125,57400.0
2010-10-20 12:30:00,46.89,47.04,46.89,47.04,52800.0,32.9055,33.0108,32.9055,33.0108,52800.0
2010-10-20 12:40:00,47.03,47.04,47.01,47.02,73500.0,33.0037,33.0108,32.9897,32.9967,73500.0
2010-10-20 12:50:00,47.02,47.02,46.86,46.86,80900.0,32.9967,32.9967,32.8844,32.8844,80900.0
2010-10-20 13:00:00,46.86,46.86,46.78,46.8,103100.0,32.8844,32.8844,32.8283,32.8423,103100.0
2010-10-20 13:10:00,46.8,46.8,46.67,46.69,139900.0,32.8423,32.8423,32.7511,32.7651,139900.0
2010-10-20 13:20:00,46.7,46.72,46.56,46.57,168100.0,32.7722,32.7862,32.6739,32.6809,168100.0
2010-10-20 13:30:00,46.57,46.59,46.51,46.51,158200.0,32.6809,32.695,32.6388,32.6388,158200.0
2010-10-20 13:40:00,46.51,46.54,46.41,46.43,120700.0,32.6388,32.6599,32.5686,32.5827,120700.0
2010-10-20 13:50:00,46.43,46.43,46.18,46.18,345900.0,32.5827,32.5827,32.4072,32.4072,345900.0
2010-10-20 14:00:00,46.19,46.31,46.15,46.24,317200.0,32.4143,32.4985,32.3862,32.4493,317200.0
2010-10-20 14:10:00,46.24,46.47,46.24,46.45,130100.0,32.4493,32.6108,32.4493,32.5967,130100.0
2010-10-20 14:20:00,46.45,46.51,46.4,46.51,89100.0,32.5967,32.6388,32.5616,32.6388,89100.0
2010-10-20 14:30:00,46.51,46.72,46.51,46.69,164800.0,32.6388,32.7862,32.6388,32.7651,164800.0
2010-10-20 14:40:00,46.69,46.69,46.56,46.58,90500.0,32.7651,32.7651,32.6739,32.6879,90500.0
2010-10-20 14:50:00,46.58,46.61,46.51,46.59,83100.0,32.6879,32.709,32.6388,32.695,83100.0
2010-10-20 15:00:00,46.58,46.58,46.42,46.51,145400.0,32.6879,32.6879,32.5757,32.6388,145400.0
2010-10-20 15:10:00,46.52,46.67,46.5,46.63,79500.0,32.6458,32.7511,32.6318,32.723,79500.0
2010-10-20 15:20:00,46.64,46.7,46.63,46.68,153600.0,32.7301,32.7722,32.723,32.7581,153600.0
2010-10-20 15:30:00,46.68,46.68,46.46,46.54,233700.0,32.7581,32.7581,32.6037,32.6599,233700.0
2010-10-20 15:40:00,46.54,46.63,46.49,46.61,303800.0,32.6599,32.723,32.6248,32.709,303800.0
2010-10-20 15:50:00,46.62,46.65,46.49,46.55,334100.0,32.716,32.7371,32.6248,32.6669,334100.0
2010-10-21 09:30:00,46.82,46.9,46.64,46.76,167500.0,32.8564,32.9125,32.7301,32.8143,167500.0
2010-10-21 09:40:00,46.78,46.82,46.69,46.74,128800.0,32.8283,32.8564,32.7651,32.8002,128800.0
2010-10-21 09:50:00,46.73,46.83,46.67,46.79,277600.0,32.7932,32.8634,32.7511,32.8353,277600.0
2010-10-21 10:00:00,46.8,46.95,46.68,46.94,241600.0,32.8423,32.9476,32.7581,32.9406,241600.0
2010-10-21 10:10:00,46.93,47.16,46.93,47.13,207700.0,32.9336,33.095,32.9336,33.0739,207700.0
2010-10-21 10:20:00,47.14,47.2,47.08,47.15,118200.0,33.0809,33.123,33.0388,33.088,118200.0
2010-10-21 10:30:00,47.14,47.22,47.13,47.18,86800.0,33.0809,33.1371,33.0739,33.109,86800.0
2010-10-21 10:40:00,47.19,47.22,47.05,47.07,71800.0,33.116,33.1371,33.0178,33.0318,71800.0
2010-10-21 10:50:00,47.07,47.14,47.07,47.13,82400.0,33.0318,33.0809,33.0318,33.0739,82400.0
2010-10-21 11:00:00,47.13,47.18,47.09,47.11,69300.0,33.0739,33.109,33.0458,33.0599,69300.0
2010-10-21 11:10:00,47.1,47.11,47.04,47.06,108800.0,33.0529,33.0599,33.0108,33.0248,108800.0
2010-10-21 11:20:00,47.07,47.12,46.97,46.99,160700.0,33.0318,33.0669,32.9616,32.9757,160700.0
2010-10-21 11:30:00,46.99,47.0,46.74,46.77,85200.0,32.9757,32.9827,32.8002,32.8213,85200.0
2010-10-21 11:40:00,46.77,46.77,46.63,46.66,138800.0,32.8213,32.8213,32.723,32.7441,138800.0
2010-10-21 11:50:00,46.66,46.83,46.62,46.81,89400.0,32.7441,32.8634,32.716,32.8494,89400.0
2010-10-21 12:00:00,46.8,46.82,46.74,46.79,63300.0,32.8423,32.8564,32.8002,32.8353,63300.0
2010-10-21 12:10:00,46.78,46.82,46.73,46.82,57200.0,32.8283,32.8564,32.7932,32.8564,57200.0
2010-10-21 12:20:00,46.82,46.87,46.8,46.87,34300.0,32.8564,32.8915,32.8423,32.8915,34300.0
2010-10-21 12:30:00,46.87,46.87,46.69,46.72,70300.0,32.8915,32.8915,32.7651,32.7862,70300.0
2010-10-21 12:40:00,46.71,46.76,46.66,46.74,25300.0,32.7792,32.8143,32.7441,32.8002,25300.0
2010-10-21 12:50:00,46.74,46.81,46.69,46.79,38300.0,32.8002,32.8494,32.7651,32.8353,38300.0
2010-10-21 13:00:00,46.8,46.89,46.79,46.85,30300.0,32.8423,32.9055,32.8353,32.8774,30300.0
2010-10-21 13:10:00,46.84,46.9,46.84,46.89,35500.0,32.8704,32.9125,32.8704,32.9055,35500.0
2010-10-21 13:20:00,46.88,46.88,46.82,46.85,36700.0,32.8985,32.8985,32.8564,32.8774,36700.0
2010-10-21 13:30:00,46.85,46.85,46.75,46.83,67000.0,32.8774,32.8774,32.8072,32.8634,67000.0
2010-10-21 13:40:00,46.83,46.85,46.62,46.65,74800.0,32.8634,32.8774,32.716,32.7371,74800.0
2010-10-21 13:50:00,46.66,46.68,46.45,46.49,57200.0,32.7441,32.7581,32.5967,32.6248,57200.0
2010-10-21 14:00:00,46.48,46.58,46.44,46.58,44000.0,32.6178,32.6879,32.5897,32.6879,44000.0
2010-10-21 14:10:00,46.58,46.66,46.57,46.66,78200.0,32.6879,32.7441,32.6809,32.7441,78200.0
2010-10-21 14:20:00,46.67,46.68,46.58,46.63,26700.0,32.7511,32.7581,32.6879,32.723,26700.0
2010-10-21 14:30:00,46.62,46.67,46.56,46.59,62400.0,32.716,32.7511,32.6739,32.695,62400.0
2010-10-21 14:40:00,46.57,46.68,46.57,46.63,47200.0,32.6809,32.7581,32.6809,32.723,47200.0
2010-10-21 14:50:00,46.63,46.73,46.6,46.72,68000.0,32.723,32.7932,32.702,32.7862,68000.0
2010-10-21 15:00:00,46.72,46.8,46.71,46.76,92400.0,32.7862,32.8423,32.7792,32.8143,92400.0
2010-10-21 15:10:00,46.76,46.92,46.74,46.88,79500.0,32.8143,32.9265,32.8002,32.8985,79500.0
2010-10-21 15:20:00,46.89,46.99,46.89,46.95,61200.0,32.9055,32.9757,32.9055,32.9476,61200.0
2010-10-21 15:30:00,46.94,46.98,46.88,46.97,129300.0,32.9406,32.9687,32.8985,32.9616,129300.0
2010-10-21 15:40:00,46.98,46.99,46.88,46.95,166500.0,32.9687,32.9757,32.8985,32.9476,166500.0
2010-10-21 15:50:00,46.94,47.02,46.92,47.01,299300.0,32.9406,32.9967,32.9265,32.9897,299300.0
2010-10-22 09:30:00,47.12,47.2,46.68,46.73,153200.0,33.0669,33.123,32.7581,32.7932,153200.0
2010-10-22 09:40:00,46.73,46.89,46.66,46.74,111900.0,32.7932,32.9055,32.7441,32.8002,111900.0
2010-10-22 09:50:00,46.74,46.8,46.54,46.55,92000.0,32.8002,32.8423,32.6599,32.6669,92000.0
2010-10-22 10:00:00,46.55,46.62,46.48,46.51,101500.0,32.6669,32.716,32.6178,32.6388,101500.0
2010-10-22 10:10:00,46.5,46.55,46.47,46.5,118900.0,32.6318,32.6669,32.6108,32.6318,118900.0
2010-10-22 10:20:00,46.5,46.5,46.4,46.48,95300.0,32.6318,32.6318,32.5616,32.6178,95300.0
2010-10-22 10:30:00,46.48,46.51,46.41,46.42,66300.0,32.6178,32.6388,32.5686,32.5757,66300.0
2010-10-22 10:40:00,46.43,46.43,46.33,46.33,89000.0,32.5827,32.5827,32.5125,32.5125,89000.0
2010-10-22 10:50:00,46.33,46.39,46.26,46.26,247700.0,32.5125,32.5546,32.4634,32.4634,247700.0
2010-10-22 11:00:00,46.26,46.31,46.14,46.15,251600.0,32.4634,32.4985,32.3792,32.3862,251600.0
2010-10-22 11:10:00,46.16,46.2,46.12,46.2,189900.0,32.3932,32.4213,32.3651,32.4213,189900.0
2010-10-22 11:20:00,46.19,46.2,46.1,46.13,129200.0,32.4143,32.4213,32.3511,32.3722,129200.0
2010-10-22 11:30:00,46.13,46.39,46.13,46.36,245100.0,32.3722,32.5546,32.3722,32.5336,245100.0
2010-10-22 11:40:00,46.35,46.37,46.28,46.28,236300.0,32.5265,32.5406,32.4774,32.4774,236300.0
2010-10-22 11:50:00,46.28,46.43,46.27,46.42,150200.0,32.4774,32.5827,32.4704,32.5757,150200.0
2010-10-22 12:00:00,46.42,46.59,46.41,46.58,123700.0,32.5757,32.695,32.5686,32.6879,123700.0
2010-10-22 12:10:00,46.57,46.59,46.47,46.52,96000.0,32.6809,32.695,32.6108,32.6458,96000.0
2010-10-22 12:20:00,46.52,46.54,46.44,46.51,108900.0,32.6458,32.6599,32.5897,32.6388,108900.0
2010-10-22 12:30:00,46.52,46.63,46.5,46.6,82000.0,32.6458,32.723,32.6318,32.702,82000.0
2010-10-22 12:40:00,46.6,46.66,46.57,46.58,74500.0,32.702,32.7441,32.6809,32.6879,74500.0
2010-10-22 12:50:00,46.57,46.6,46.53,46.6,49500.0,32.6809,32.702,32.6529,32.702,49500.0
2010-10-22 13:00:00,46.6,46.63,46.58,46.63,177200.0,32.702,32.723,32.6879,32.723,177200.0
2010-10-22 13:10:00,46.63,46.64,46.6,46.6,27300.0,32.723,32.7301,32.702,32.702,27300.0
2010-10-22 13:20:00,46.61,46.66,46.6,46.63,114600.0,32.709,32.7441,32.702,32.723,114600.0
2010-10-22 13:30:00,46.63,46.7,46.62,46.68,63900.0,32.723,32.7722,32.716,32.7581,63900.0
2010-10-22 13:40:00,46.69,46.7,46.67,46.67,24900.0,32.7651,32.7722,32.7511,32.7511,24900.0
2010-10-22 13:50:00,46.67,46.68,46.63,46.64,111000.0,32.7511,32.7581,32.723,32.7301,111000.0
2010-10-22 14:00:00,46.65,46.69,46.63,46.69,81800.0,32.7371,32.7651,32.723,32.7651,81800.0
2010-10-22 14:10:00,46.68,46.69,46.65,46.68,37700.0,32.7581,32.7651,32.7371,32.7581,37700.0
2010-10-22 14:20:00,46.68,46.77,46.67,46.77,54700.0,32.7581,32.8213,32.7511,32.8213,54700.0
2010-10-22 14:30:00,46.78,46.79,46.7,46.79,72800.0,32.8283,32.8353,32.7722,32.8353,72800.0
2010-10-22 14:40:00,46.79,46.9,46.79,46.87,116700.0,32.8353,32.9125,32.8353,32.8915,116700.0
2010-10-22 14:50:00,46.87,46.9,46.81,46.83,68400.0,32.8915,32.9125,32.8494,32.8634,68400.0
2010-10-22 15:00:00,46.82,46.82,46.72,46.73,136900.0,32.8564,32.8564,32.7862,32.7932,136900.0
2010-10-22 15:10:00,46.72,46.73,46.6,46.6,101200.0,32.7862,32.7932,32.702,32.702,101200.0
2010-10-22 15:20:00,46.61,46.67,46.6,46.65,91800.0,32.709,32.7511,32.702,32.7371,91800.0
2010-10-22 15:30:00,46.64,46.65,46.57,46.58,147300.0,32.7301,32.7371,32.6809,32.6879,147300.0
2010-10-22 15:40:00,46.57,46.68,46.56,46.67,141000.0,32.6809,32.7581,32.6739,32.7511,141000.0
2010-10-22 15:50:00,46.68,46.76,46.67,46.7,287600.0,32.7581,32.8143,32.7511,32.7722,287600.0
2010-10-25 09:30:00,47.05,47.47,46.93,47.42,117300.0,33.0178,33.3125,32.9336,33.2774,117300.0
2010-10-25 09:40:00,47.42,47.5,47.37,47.41,47000.0,33.2774,33.3336,33.2423,33.2704,47000.0
2010-10-25 09:50:00,47.41,47.59,47.4,47.57,73900.0,33.2704,33.3967,33.2634,33.3827,73900.0
2010-10-25 10:00:00,47.57,47.76,47.41,47.42,95400.0,33.3827,33.516,33.2704,33.2774,95400.0
2010-10-25 10:10:00,47.42,47.48,47.38,47.42,26600.0,33.2774,33.3195,33.2494,33.2774,26600.0
2010-10-25 10:20:00,47.42,47.42,47.31,47.35,69000.0,33.2774,33.2774,33.2002,33.2283,69000.0
2010-10-25 10:30:00,47.34,47.37,47.22,47.24,45200.0,33.2213,33.2423,33.1371,33.1511,45200.0
2010-10-25 10:40:00,47.25,47.27,47.06,47.19,64700.0,33.1581,33.1722,33.0248,33.116,64700.0
2010-10-25 10:50:00,47.18,47.19,47.04,47.08,54800.0,33.109,33.116,33.0108,33.0388,54800.0
2010-10-25 11:00:00,47.07,47.09,46.88,46.94,159700.0,33.0318,33.0458,32.8985,32.9406,159700.0
2010-10-25 11:10:00,46.95,47.12,46.93,47.11,75200.0,32.9476,33.0669,32.9336,33.0599,75200.0
2010-10-25 11:20:00,47.11,47.23,47.11,47.23,38500.0,33.0599,33.1441,33.0599,33.1441,38500.0
2010-10-25 11:30:00,47.23,47.34,47.23,47.27,74300.0,33.1441,33.2213,33.1441,33.1722,74300.0
2010-10-25 11:40:00,47.27,47.38,47.23,47.38,71000.0,33.1722,33.2494,33.1441,33.2494,71000.0
2010-10-25 11:50:00,47.38,47.39,47.18,47.18,134300.0,33.2494,33.2564,33.109,33.109,134300.0
2010-10-25 12:00:00,47.18,47.2,47.11,47.14,51100.0,33.109,33.123,33.0599,33.0809,51100.0
2010-10-25 12:10:00,47.13,47.17,47.13,47.15,52300.0,33.0739,33.102,33.0739,33.088,52300.0
2010-10-25 12:20:00,47.15,47.15,46.99,47.1,50500.0,33.088,33.088,32.9757,33.0529,50500.0
2010-10-25 12:30:00,47.1,47.11,47.01,47.03,30200.0,33.0529,33.0599,32.9897,33.0037,30200.0
2010-10-25 12:40:00,47.03,47.07,47.01,47.06,61200.0,33.0037,33.0318,32.9897,33.0248,61200.0
2010-10-25 12:50:00,47.05,47.06,46.98,47.03,30800.0,33.0178,33.0248,32.9687,33.0037,30800.0
2010-10-25 13:00:00,47.02,47.12,47.0,47.12,38300.0,32.9967,33.0669,32.9827,33.0669,38300.0
2010-10-25 13:10:00,47.11,47.17,47.09,47.12,26000.0,33.0599,33.102,33.0458,33.0669,26000.0
2010-10-25 13:20:00,47.13,47.22,47.13,47.18,25300.0,33.0739,33.1371,33.0739,33.109,25300.0
2010-10-25 13:30:00,47.19,47.25,47.17,47.24,27900.0,33.116,33.1581,33.102,33.1511,27900.0
2010-10-25 13:40:00,47.24,47.3,47.23,47.27,49600.0,33.1511,33.1932,33.1441,33.1722,49600.0
2010-10-25 13:50:00,47.27,47.27,47.19,47.22,37000.0,33.1722,33.1722,33.116,33.1371,37000.0
2010-10-25 14:00:00,47.22,47.23,47.15,47.2,29000.0,33.1371,33.1441,33.088,33.123,29000.0
2010-10-25 14:10:00,47.21,47.22,47.15,47.18,28700.0,33.1301,33.1371,33.088,33.109,28700.0
2010-10-25 14:20:00,47.18,47.23,47.17,47.17,30600.0,33.109,33.1441,33.102,33.102,30600.0
2010-10-25 14:30:00,47.18,47.22,47.03,47.12,49500.0,33.109,33.1371,33.0037,33.0669,49500.0
2010-10-25 14:40:00,47.13,47.13,47.04,47.09,49600.0,33.0739,33.0739,33.0108,33.0458,49600.0
2010-10-25 14:50:00,47.09,47.16,47.08,47.12,48000.0,33.0458,33.095,33.0388,33.0669,48000.0
2010-10-25 15:00:00,47.12,47.17,47.1,47.11,48300.0,33.0669,33.102,33.0529,33.0599,48300.0
2010-10-25 15:10:00,47.11,47.13,47.08,47.09,57600.0,33.0599,33.0739,33.0388,33.0458,57600.0
2010-10-25 15:20:00,47.1,47.2,47.08,47.19,92400.0,33.0529,33.123,33.0388,33.116,92400.0
2010-10-25 15:30:00,47.18,47.21,46.94,46.94,133100.0,33.109,33.1301,32.9406,32.9406,133100.0
2010-10-25 15:40:00,46.94,47.01,46.8,46.85,273300.0,32.9406,32.9897,32.8423,32.8774,273300.0
2010-10-25 15:50:00,46.84,46.95,46.8,46.92,286700.0,32.8704,32.9476,32.8423,32.9265,286700.0
2010-10-26 09:30:00,46.61,46.64,46.41,46.47,95200.0,32.709,32.7301,32.5686,32.6108,95200.0
2010-10-26 09:40:00,46.45,46.54,46.35,46.53,51400.0,32.5967,32.6599,32.5265,32.6529,51400.0
2010-10-26 09:50:00,46.53,46.58,46.47,46.48,57400.0,32.6529,32.6879,32.6108,32.6178,57400.0
2010-10-26 10:00:00,46.47,46.55,46.46,46.53,141500.0,32.6108,32.6669,32.6037,32.6529,141500.0
2010-10-26 10:10:00,46.53,46.59,46.46,46.54,205600.0,32.6529,32.695,32.6037,32.6599,205600.0
2010-10-26 10:20:00,46.54,46.54,46.52,46.53,160600.0,32.6599,32.6599,32.6458,32.6529,160600.0
2010-10-26 10:30:00,46.53,46.54,46.33,46.35,140300.0,32.6529,32.6599,32.5125,32.5265,140300.0
2010-10-26 10:40:00,46.35,46.47,46.24,46.46,103300.0,32.5265,32.6108,32.4493,32.6037,103300.0
2010-10-26 10:50:00,46.46,46.55,46.44,46.52,94300.0,32.6037,32.6669,32.5897,32.6458,94300.0
2010-10-26 11:00:00,46.51,46.54,46.34,46.37,97800.0,32.6388,32.6599,32.5195,32.5406,97800.0
2010-10-26 11:10:00,46.37,46.51,46.33,46.46,101800.0,32.5406,32.6388,32.5125,32.6037,101800.0
2010-10-26 11:20:00,46.46,46.54,46.43,46.49,103600.0,32.6037,32.6599,32.5827,32.6248,103600.0
2010-10-26 11:30:00,46.49,46.5,46.45,46.47,116100.0,32.6248,32.6318,32.5967,32.6108,116100.0
2010-10-26 11:40:00,46.44,46.5,46.42,46.47,53200.0,32.5897,32.6318,32.5757,32.6108,53200.0
2010-10-26 11:50:00,46.48,46.5,46.44,46.45,43800.0,32.6178,32.6318,32.5897,32.5967,43800.0
2010-10-26 12:00:00,46.46,46.51,46.42,46.47,76200.0,32.6037,32.6388,32.5757,32.6108,76200.0
2010-10-26 12:10:00,46.48,46.51,46.46,46.49,71600.0,32.6178,32.6388,32.6037,32.6248,71600.0
2010-10-26 12:20:00,46.49,46.49,46.45,46.47,33600.0,32.6248,32.6248,32.5967,32.6108,33600.0
2010-10-26 12:30:00,46.46,46.49,46.42,46.44,57500.0,32.6037,32.6248,32.5757,32.5897,57500.0
2010-10-26 12:40:00,46.43,46.46,46.37,46.4,28900.0,32.5827,32.6037,32.5406,32.5616,28900.0
2010-10-26 12:50:00,46.4,46.41,46.34,46.35,28200.0,32.5616,32.5686,32.5195,32.5265,28200.0
2010-10-26 13:00:00,46.36,46.46,46.36,46.45,29100.0,32.5336,32.6037,32.5336,32.5967,29100.0
2010-10-26 13:10:00,46.45,46.46,46.42,46.45,55000.0,32.5967,32.6037,32.5757,32.5967,55000.0
2010-10-26 13:20:00,46.45,46.45,46.38,46.39,58900.0,32.5967,32.5967,32.5476,32.5546,58900.0
2010-10-26 13:30:00,46.4,46.45,46.4,46.43,37700.0,32.5616,32.5967,32.5616,32.5827,37700.0
2010-10-26 13:40:00,46.43,46.47,46.41,46.44,106400.0,32.5827,32.6108,32.5686,32.5897,106400.0
2010-10-26 13:50:00,46.44,46.45,46.37,46.38,83600.0,32.5897,32.5967,32.5406,32.5476,83600.0
2010-10-26 14:00:00,46.37,46.44,46.33,46.35,121700.0,32.5406,32.5897,32.5125,32.5265,121700.0
2010-10-26 14:10:00,46.34,46.4,46.31,46.4,65500.0,32.5195,32.5616,32.4985,32.5616,65500.0
2010-10-26 14:20:00,46.4,46.41,46.31,46.34,85400.0,32.5616,32.5686,32.4985,32.5195,85400.0
2010-10-26 14:30:00,46.35,46.36,46.26,46.33,130900.0,32.5265,32.5336,32.4634,32.5125,130900.0
2010-10-26 14:40:00,46.33,46.36,46.29,46.36,139600.0,32.5125,32.5336,32.4844,32.5336,139600.0
2010-10-26 14:50:00,46.37,46.42,46.37,46.41,248900.0,32.5406,32.5757,32.5406,32.5686,248900.0
2010-10-26 15:00:00,46.41,46.42,46.35,46.37,92000.0,32.5686,32.5757,32.5265,32.5406,92000.0
2010-10-26 15:10:00,46.38,46.42,46.36,46.42,197100.0,32.5476,32.5757,32.5336,32.5757,197100.0
2010-10-26 15:20:00,46.42,46.45,46.35,46.35,178300.0,32.5757,32.5967,32.5265,32.5265,178300.0
2010-10-26 15:30:00,46.36,46.39,46.26,46.26,344600.0,32.5336,32.5546,32.4634,32.4634,344600.0
2010-10-26 15:40:00,46.27,46.3,46.12,46.15,372400.0,32.4704,32.4915,32.3651,32.3862,372400.0
2010-10-26 15:50:00,46.15,46.17,46.12,46.14,423800.0,32.3862,32.4002,32.3651,32.3792,423800.0
2010-10-27 09:30:00,45.75,45.98,45.65,45.77,129700.0,32.1055,32.2669,32.0353,32.1195,129700.0
2010-10-27 09:40:00,45.76,45.9,45.74,45.82,107500.0,32.1125,32.2108,32.0985,32.1546,107500.0
2010-10-27 09:50:00,45.82,45.94,45.81,45.84,86200.0,32.1546,32.2388,32.1476,32.1686,86200.0
2010-10-27 10:00:00,45.85,45.95,45.76,45.78,105300.0,32.1757,32.2458,32.1125,32.1265,105300.0
2010-10-27 10:10:00,45.78,45.91,45.77,45.84,73800.0,32.1265,32.2178,32.1195,32.1686,73800.0
2010-10-27 10:20:00,45.84,45.85,45.66,45.67,106300.0,32.1686,32.1757,32.0423,32.0493,106300.0
2010-10-27 10:30:00,45.66,45.77,45.64,45.76,57500.0,32.0423,32.1195,32.0283,32.1125,57500.0
2010-10-27 10:40:00,45.76,45.81,45.74,45.74,53900.0,32.1125,32.1476,32.0985,32.0985,53900.0
2010-10-27 10:50:00,45.76,45.81,45.66,45.66,97900.0,32.1125,32.1476,32.0423,32.0423,97900.0
2010-10-27 11:00:00,45.66,45.69,45.58,45.6,113000.0,32.0423,32.0634,31.9862,32.0002,113000.0
2010-10-27 11:10:00,45.6,45.7,45.57,45.7,68300.0,32.0002,32.0704,31.9792,32.0704,68300.0
2010-10-27 11:20:00,45.69,45.77,45.68,45.75,72900.0,32.0634,32.1195,32.0564,32.1055,72900.0
2010-10-27 11:30:00,45.75,45.82,45.7,45.8,95000.0,32.1055,32.1546,32.0704,32.1406,95000.0
2010-10-27 11:40:00,45.8,45.88,45.79,45.87,50800.0,32.1406,32.1967,32.1336,32.1897,50800.0
2010-10-27 11:50:00,45.87,45.9,45.82,45.9,42300.0,32.1897,32.2108,32.1546,32.2108,42300.0
2010-10-27 12:00:00,45.89,45.92,45.85,45.88,44900.0,32.2037,32.2248,32.1757,32.1967,44900.0
2010-10-27 12:10:00,45.88,45.92,45.85,45.85,28500.0,32.1967,32.2248,32.1757,32.1757,28500.0
2010-10-27 12:20:00,45.85,45.88,45.83,45.83,28200.0,32.1757,32.1967,32.1616,32.1616,28200.0
2010-10-27 12:30:00,45.84,45.94,45.83,45.91,70500.0,32.1686,32.2388,32.1616,32.2178,70500.0
2010-10-27 12:40:00,45.9,45.91,45.86,45.88,39800.0,32.2108,32.2178,32.1827,32.1967,39800.0
2010-10-27 12:50:00,45.89,45.89,45.85,45.89,34900.0,32.2037,32.2037,32.1757,32.2037,34900.0
2010-10-27 13:00:00,45.88,45.91,45.87,45.87,26300.0,32.1967,32.2178,32.1897,32.1897,26300.0
2010-10-27 13:10:00,45.87,45.87,45.7,45.75,45700.0,32.1897,32.1897,32.0704,32.1055,45700.0
2010-10-27 13:20:00,45.76,45.9,45.73,45.88,56000.0,32.1125,32.2108,32.0915,32.1967,56000.0
2010-10-27 13:30:00,45.87,45.88,45.78,45.81,32100.0,32.1897,32.1967,32.1265,32.1476,32100.0
2010-10-27 13:40:00,45.81,45.9,45.8,45.89,38400.0,32.1476,32.2108,32.1406,32.2037,38400.0
2010-10-27 13:50:00,45.88,45.94,45.81,45.94,30600.0,32.1967,32.2388,32.1476,32.2388,30600.0
2010-10-27 14:00:00,45.94,45.97,45.89,45.97,50000.0,32.2388,32.2599,32.2037,32.2599,50000.0
2010-10-27 14:10:00,45.96,45.98,45.91,45.94,30900.0,32.2529,32.2669,32.2178,32.2388,30900.0
2010-10-27 14:20:00,45.94,45.97,45.89,45.93,29900.0,32.2388,32.2599,32.2037,32.2318,29900.0
2010-10-27 14:30:00,45.92,46.0,45.85,45.97,43500.0,32.2248,32.2809,32.1757,32.2599,43500.0
2010-10-27 14:40:00,45.98,46.08,45.98,46.0,51300.0,32.2669,32.3371,32.2669,32.2809,51300.0
2010-10-27 14:50:00,45.99,46.04,45.95,45.96,70800.0,32.2739,32.309,32.2458,32.2529,70800.0
2010-10-27 15:00:00,45.97,46.11,45.96,46.1,148500.0,32.2599,32.3581,32.2529,32.3511,148500.0
2010-10-27 15:10:00,46.1,46.1,45.92,46.01,76000.0,32.3511,32.3511,32.2248,32.2879,76000.0
2010-10-27 15:20:00,46.0,46.13,45.96,46.09,75900.0,32.2809,32.3722,32.2529,32.3441,75900.0
2010-10-27 15:30:00,46.09,46.16,46.09,46.16,105900.0,32.3441,32.3932,32.3441,32.3932,105900.0
2010-10-27 15:40:00,46.16,46.2,46.09,46.13,146100.0,32.3932,32.4213,32.3441,32.3722,146100.0
2010-10-27 15:50:00,46.13,46.31,46.13,46.22,193800.0,32.3722,32.4985,32.3722,32.4353,193800.0
2010-10-28 09:30:00,46.52,46.62,46.35,46.61,73000.0,32.6458,32.716,32.5265,32.709,73000.0
2010-10-28 09:40:00,46.58,46.61,46.45,46.47,62900.0,32.6879,32.709,32.5967,32.6108,62900.0
2010-10-28 09:50:00,46.45,46.6,46.43,46.46,52900.0,32.5967,32.702,32.5827,32.6037,52900.0
2010-10-28 10:00:00,46.46,46.52,46.33,46.37,64600.0,32.6037,32.6458,32.5125,32.5406,64600.0
2010-10-28 10:10:00,46.37,46.38,46.13,46.17,98600.0,32.5406,32.5476,32.3722,32.4002,98600.0
2010-10-28 10:20:00,46.16,46.16,45.96,45.98,67600.0,32.3932,32.3932,32.2529,32.2669,67600.0
2010-10-28 10:30:00,45.97,46.01,45.83,45.89,91000.0,32.2599,32.2879,32.1616,32.2037,91000.0
2010-10-28 10:40:00,45.89,45.98,45.87,45.96,43600.0,32.2037,32.2669,32.1897,32.2529,43600.0
2010-10-28 10:50:00,45.95,46.03,45.94,45.97,40300.0,32.2458,32.302,32.2388,32.2599,40300.0
2010-10-28 11:00:00,45.96,46.05,45.92,46.0,127900.0,32.2529,32.316,32.2248,32.2809,127900.0
2010-10-28 11:10:00,46.0,46.02,45.93,45.96,77700.0,32.2809,32.295,32.2318,32.2529,77700.0
2010-10-28 11:20:00,45.96,46.08,45.94,46.02,37100.0,32.2529,32.3371,32.2388,32.295,37100.0
2010-10-28 11:30:00,46.02,46.02,45.92,45.92,50700.0,32.295,32.295,32.2248,32.2248,50700.0
2010-10-28 11:40:00,45.91,45.95,45.83,45.85,39600.0,32.2178,32.2458,32.1616,32.1757,39600.0
2010-10-28 11:50:00,45.84,45.91,45.79,45.8,66700.0,32.1686,32.2178,32.1336,32.1406,66700.0
2010-10-28 12:00:00,45.79,45.79,45.69,45.73,51700.0,32.1336,32.1336,32.0634,32.0915,51700.0
2010-10-28 12:10:00,45.73,45.78,45.71,45.78,38700.0,32.0915,32.1265,32.0774,32.1265,38700.0
2010-10-28 12:20:00,45.77,45.78,45.69,45.74,74100.0,32.1195,32.1265,32.0634,32.0985,74100.0
2010-10-28 12:30:00,45.73,45.77,45.7,45.74,58800.0,32.0915,32.1195,32.0704,32.0985,58800.0
2010-10-28 12:40:00,45.74,45.79,45.74,45.78,36100.0,32.0985,32.1336,32.0985,32.1265,36100.0
2010-10-28 12:50:00,45.79,45.84,45.74,45.74,55100.0,32.1336,32.1686,32.0985,32.0985,55100.0
2010-10-28 13:00:00,45.75,45.85,45.71,45.85,76400.0,32.1055,32.1757,32.0774,32.1757,76400.0
2010-10-28 13:10:00,45.84,46.01,45.84,45.9,75900.0,32.1686,32.2879,32.1686,32.2108,75900.0
2010-10-28 13:20:00,45.91,45.92,45.81,45.84,98300.0,32.2178,32.2248,32.1476,32.1686,98300.0
2010-10-28 13:30:00,45.83,45.91,45.82,45.89,76700.0,32.1616,32.2178,32.1546,32.2037,76700.0
2010-10-28 13:40:00,45.88,45.89,45.79,45.83,35700.0,32.1967,32.2037,32.1336,32.1616,35700.0
2010-10-28 13:50:00,45.83,45.86,45.81,45.81,38000.0,32.1616,32.1827,32.1476,32.1476,38000.0
2010-10-28 14:00:00,45.8,45.9,45.79,45.88,46800.0,32.1406,32.2108,32.1336,32.1967,46800.0
2010-10-28 14:10:00,45.87,45.89,45.8,45.88,60300.0,32.1897,32.2037,32.1406,32.1967,60300.0
2010-10-28 14:20:00,45.87,45.87,45.79,45.82,72600.0,32.1897,32.1897,32.1336,32.1546,72600.0
2010-10-28 14:30:00,45.82,45.91,45.79,45.87,72900.0,32.1546,32.2178,32.1336,32.1897,72900.0
2010-10-28 14:40:00,45.87,45.99,45.85,45.96,83400.0,32.1897,32.2739,32.1757,32.2529,83400.0
2010-10-28 14:50:00,45.96,45.96,45.92,45.94,42600.0,32.2529,32.2529,32.2248,32.2388,42600.0
2010-10-28 15:00:00,45.94,45.97,45.9,45.95,96300.0,32.2388,32.2599,32.2108,32.2458,96300.0
2010-10-28 15:10:00,45.95,45.99,45.9,45.94,125100.0,32.2458,32.2739,32.2108,32.2388,125100.0
2010-10-28 15:20:00,45.94,45.95,45.87,45.95,64800.0,32.2388,32.2458,32.1897,32.2458,64800.0
2010-10-28 15:30:00,45.94,45.97,45.91,45.94,190000.0,32.2388,32.2599,32.2178,32.2388,190000.0
2010-10-28 15:40:00,45.95,45.97,45.9,45.97,156900.0,32.2458,32.2599,32.2108,32.2599,156900.0
2010-10-28 15:50:00,45.97,45.97,45.87,45.93,210700.0,32.2599,32.2599,32.1897,32.2318,210700.0
2010-10-29 09:30:00,45.74,46.01,45.6,46.01,127700.0,32.0985,32.2879,32.0002,32.2879,127700.0
2010-10-29 09:40:00,46.01,46.11,45.94,46.04,88200.0,32.2879,32.3581,32.2388,32.309,88200.0
2010-10-29 09:50:00,46.03,46.04,45.71,45.77,56700.0,32.302,32.309,32.0774,32.1195,56700.0
2010-10-29 10:00:00,45.77,46.03,45.72,46.02,98300.0,32.1195,32.302,32.0844,32.295,98300.0
2010-10-29 10:10:00,46.01,46.1,45.98,46.07,42800.0,32.2879,32.3511,32.2669,32.3301,42800.0
2010-10-29 10:20:00,46.07,46.07,45.89,45.9,63200.0,32.3301,32.3301,32.2037,32.2108,63200.0
2010-10-29 10:30:00,45.91,45.95,45.82,45.83,32900.0,32.2178,32.2458,32.1546,32.1616,32900.0
2010-10-29 10:40:00,45.82,45.87,45.74,45.77,31500.0,32.1546,32.1897,32.0985,32.1195,31500.0
2010-10-29 10:50:00,45.77,45.83,45.72,45.82,50200.0,32.1195,32.1616,32.0844,32.1546,50200.0
2010-10-29 11:00:00,45.81,45.85,45.75,45.84,72600.0,32.1476,32.1757,32.1055,32.1686,72600.0
2010-10-29 11:10:00,45.84,45.85,45.72,45.79,50400.0,32.1686,32.1757,32.0844,32.1336,50400.0
2010-10-29 11:20:00,45.8,45.84,45.73,45.77,33800.0,32.1406,32.1686,32.0915,32.1195,33800.0
2010-10-29 11:30:00,45.76,45.76,45.57,45.68,82900.0,32.1125,32.1125,31.9792,32.0564,82900.0
2010-10-29 11:40:00,45.68,45.73,45.58,45.63,50600.0,32.0564,32.0915,31.9862,32.0213,50600.0
2010-10-29 11:50:00,45.63,45.71,45.6,45.69,31300.0,32.0213,32.0774,32.0002,32.0634,31300.0
2010-10-29 12:00:00,45.69,45.77,45.69,45.74,37000.0,32.0634,32.1195,32.0634,32.0985,37000.0
2010-10-29 12:10:00,45.74,45.79,45.71,45.76,41500.0,32.0985,32.1336,32.0774,32.1125,41500.0
2010-10-29 12:20:00,45.77,45.85,45.76,45.84,30500.0,32.1195,32.1757,32.1125,32.1686,30500.0
2010-10-29 12:30:00,45.84,45.97,45.84,45.9,35800.0,32.1686,32.2599,32.1686,32.2108,35800.0
2010-10-29 12:40:00,45.9,45.93,45.86,45.89,15100.0,32.2108,32.2318,32.1827,32.2037,15100.0
2010-10-29 12:50:00,45.89,45.93,45.86,45.87,19900.0,32.2037,32.2318,32.1827,32.1897,19900.0
2010-10-29 13:00:00,45.88,45.89,45.83,45.86,23200.0,32.1967,32.2037,32.1616,32.1827,23200.0
2010-10-29 13:10:00,45.86,45.88,45.81,45.88,16400.0,32.1827,32.1967,32.1476,32.1967,16400.0
2010-10-29 13:20:00,45.89,45.91,45.87,45.88,19400.0,32.2037,32.2178,32.1897,32.1967,19400.0
2010-10-29 13:30:00,45.89,45.92,45.84,45.88,20500.0,32.2037,32.2248,32.1686,32.1967,20500.0
2010-10-29 13:40:00,45.87,45.92,45.85,45.91,29500.0,32.1897,32.2248,32.1757,32.2178,29500.0
2010-10-29 13:50:00,45.92,46.0,45.91,46.0,40800.0,32.2248,32.2809,32.2178,32.2809,40800.0
2010-10-29 14:00:00,45.99,46.02,45.96,45.99,23000.0,32.2739,32.295,32.2529,32.2739,23000.0
2010-10-29 14:10:00,45.99,46.02,45.97,45.97,29900.0,32.2739,32.295,32.2599,32.2599,29900.0
2010-10-29 14:20:00,45.99,46.03,45.95,45.95,33100.0,32.2739,32.302,32.2458,32.2458,33100.0
2010-10-29 14:30:00,45.96,45.96,45.87,45.87,24000.0,32.2529,32.2529,32.1897,32.1897,24000.0
2010-10-29 14:40:00,45.88,45.9,45.83,45.85,31600.0,32.1967,32.2108,32.1616,32.1757,31600.0
2010-10-29 14:50:00,45.84,45.88,45.79,45.8,55900.0,32.1686,32.1967,32.1336,32.1406,55900.0
2010-10-29 15:00:00,45.79,45.84,45.76,45.81,54800.0,32.1336,32.1686,32.1125,32.1476,54800.0
2010-10-29 15:10:00,45.81,45.83,45.8,45.81,43900.0,32.1476,32.1616,32.1406,32.1476,43900.0
2010-10-29 15:20:00,45.81,45.9,45.78,45.87,56100.0,32.1476,32.2108,32.1265,32.1897,56100.0
2010-10-29 15:30:00,45.87,45.91,45.85,45.89,74800.0,32.1897,32.2178,32.1757,32.2037,74800.0
2010-10-29 15:40:00,45.89,45.9,45.78,45.79,303200.0,32.2037,32.2108,32.1265,32.1336,303200.0
2010-10-29 15:50:00,45.79,45.79,45.66,45.7,516300.0,32.1336,32.1336,32.0423,32.0704,516300.0
2010-11-01 09:30:00,46.06,46.4,46.0,46.18,140600.0,32.323,32.5616,32.2809,32.4072,140600.0
2010-11-01 09:40:00,46.2,46.32,46.2,46.3,35000.0,32.4213,32.5055,32.4213,32.4915,35000.0
2010-11-01 09:50:00,46.3,46.36,46.22,46.23,61300.0,32.4915,32.5336,32.4353,32.4423,61300.0
2010-11-01 10:00:00,46.25,46.59,46.24,46.46,194500.0,32.4564,32.695,32.4493,32.6037,194500.0
2010-11-01 10:10:00,46.47,46.49,46.42,46.45,81700.0,32.6108,32.6248,32.5757,32.5967,81700.0
2010-11-01 10:20:00,46.44,46.47,46.38,46.45,67600.0,32.5897,32.6108,32.5476,32.5967,67600.0
2010-11-01 10:30:00,46.45,46.45,46.35,46.37,47200.0,32.5967,32.5967,32.5265,32.5406,47200.0
2010-11-01 10:40:00,46.38,46.5,46.38,46.5,72900.0,32.5476,32.6318,32.5476,32.6318,72900.0
2010-11-01 10:50:00,46.5,46.5,46.38,46.41,58200.0,32.6318,32.6318,32.5476,32.5686,58200.0
2010-11-01 11:00:00,46.41,46.41,46.28,46.33,61300.0,32.5686,32.5686,32.4774,32.5125,61300.0
2010-11-01 11:10:00,46.34,46.38,46.21,46.21,98600.0,32.5195,32.5476,32.4283,32.4283,98600.0
2010-11-01 11:20:00,46.22,46.25,46.18,46.23,38400.0,32.4353,32.4564,32.4072,32.4423,38400.0
2010-11-01 11:30:00,46.22,46.22,46.15,46.17,71300.0,32.4353,32.4353,32.3862,32.4002,71300.0
2010-11-01 11:40:00,46.17,46.22,46.12,46.21,52700.0,32.4002,32.4353,32.3651,32.4283,52700.0
2010-11-01 11:50:00,46.21,46.27,46.19,46.23,40500.0,32.4283,32.4704,32.4143,32.4423,40500.0
2010-11-01 12:00:00,46.22,46.24,46.16,46.17,32800.0,32.4353,32.4493,32.3932,32.4002,32800.0
2010-11-01 12:10:00,46.17,46.26,46.15,46.23,39100.0,32.4002,32.4634,32.3862,32.4423,39100.0
2010-11-01 12:20:00,46.23,46.36,46.23,46.29,35700.0,32.4423,32.5336,32.4423,32.4844,35700.0
2010-11-01 12:30:00,46.29,46.33,46.27,46.3,82300.0,32.4844,32.5125,32.4704,32.4915,82300.0
2010-11-01 12:40:00,46.3,46.3,46.19,46.2,71100.0,32.4915,32.4915,32.4143,32.4213,71100.0
2010-11-01 12:50:00,46.2,46.21,46.11,46.21,49000.0,32.4213,32.4283,32.3581,32.4283,49000.0
2010-11-01 13:00:00,46.2,46.28,46.1,46.19,60600.0,32.4213,32.4774,32.3511,32.4143,60600.0
2010-11-01 13:10:00,46.19,46.21,46.14,46.15,55100.0,32.4143,32.4283,32.3792,32.3862,55100.0
2010-11-01 13:20:00,46.15,46.15,46.07,46.11,41500.0,32.3862,32.3862,32.3301,32.3581,41500.0
2010-11-01 13:30:00,46.12,46.21,46.12,46.18,47100.0,32.3651,32.4283,32.3651,32.4072,47100.0
2010-11-01 13:40:00,46.18,46.22,46.17,46.19,62000.0,32.4072,32.4353,32.4002,32.4143,62000.0
2010-11-01 13:50:00,46.19,46.26,46.18,46.25,91700.0,32.4143,32.4634,32.4072,32.4564,91700.0
2010-11-01 14:00:00,46.25,46.31,46.25,46.29,48600.0,32.4564,32.4985,32.4564,32.4844,48600.0
2010-11-01 14:10:00,46.28,46.28,46.13,46.2,126300.0,32.4774,32.4774,32.3722,32.4213,126300.0
2010-11-01 14:20:00,46.19,46.23,46.17,46.17,54600.0,32.4143,32.4423,32.4002,32.4002,54600.0
2010-11-01 14:30:00,46.17,46.19,46.14,46.15,137400.0,32.4002,32.4143,32.3792,32.3862,137400.0
2010-11-01 14:40:00,46.15,46.15,46.07,46.08,106100.0,32.3862,32.3862,32.3301,32.3371,106100.0
2010-11-01 14:50:00,46.08,46.15,46.08,46.12,74600.0,32.3371,32.3862,32.3371,32.3651,74600.0
2010-11-01 15:00:00,46.12,46.15,46.01,46.02,225600.0,32.3651,32.3862,32.2879,32.295,225600.0
2010-11-01 15:10:00,46.02,46.02,45.93,45.96,170400.0,32.295,32.295,32.2318,32.2529,170400.0
2010-11-01 15:20:00,45.96,46.06,45.96,46.02,120000.0,32.2529,32.323,32.2529,32.295,120000.0
2010-11-01 15:30:00,46.02,46.06,45.94,45.96,144000.0,32.295,32.323,32.2388,32.2529,144000.0
2010-11-01 15:40:00,45.96,46.12,45.96,46.12,131400.0,32.2529,32.3651,32.2529,32.3651,131400.0
2010-11-01 15:50:00,46.12,46.22,46.1,46.21,242300.0,32.3651,32.4353,32.3511,32.4283,242300.0
2010-11-02 09:30:00,46.69,46.69,46.44,46.48,137100.0,32.7651,32.7651,32.5897,32.6178,137100.0
2010-11-02 09:40:00,46.47,46.53,46.42,46.47,159900.0,32.6108,32.6529,32.5757,32.6108,159900.0
2010-11-02 09:50:00,46.47,46.56,46.44,46.51,189900.0,32.6108,32.6739,32.5897,32.6388,189900.0
2010-11-02 10:00:00,46.52,46.56,46.49,46.51,66700.0,32.6458,32.6739,32.6248,32.6388,66700.0
2010-11-02 10:10:00,46.52,46.55,46.47,46.52,85100.0,32.6458,32.6669,32.6108,32.6458,85100.0
2010-11-02 10:20:00,46.51,46.57,46.5,46.51,84400.0,32.6388,32.6809,32.6318,32.6388,84400.0
2010-11-02 10:30:00,46.51,46.56,46.45,46.55,111100.0,32.6388,32.6739,32.5967,32.6669,111100.0
2010-11-02 10:40:00,46.55,46.61,46.52,46.6,56100.0,32.6669,32.709,32.6458,32.702,56100.0
2010-11-02 10:50:00,46.6,46.69,46.58,46.64,40000.0,32.702,32.7651,32.6879,32.7301,40000.0
2010-11-02 11:00:00,46.64,46.68,46.59,46.67,58800.0,32.7301,32.7581,32.695,32.7511,58800.0
2010-11-02 11:10:00,46.67,46.69,46.62,46.65,50400.0,32.7511,32.7651,32.716,32.7371,50400.0
2010-11-02 11:20:00,46.66,46.67,46.6,46.6,135500.0,32.7441,32.7511,32.702,32.702,135500.0
2010-11-02 11:30:00,46.61,46.67,46.6,46.65,52500.0,32.709,32.7511,32.702,32.7371,52500.0
2010-11-02 11:40:00,46.65,46.65,46.61,46.64,66900.0,32.7371,32.7371,32.709,32.7301,66900.0
2010-11-02 11:50:00,46.63,46.66,46.63,46.66,49600.0,32.723,32.7441,32.723,32.7441,49600.0
2010-11-02 12:00:00,46.65,46.66,46.62,46.62,50900.0,32.7371,32.7441,32.716,32.716,50900.0
2010-11-02 12:10:00,46.63,46.63,46.58,46.6,55900.0,32.723,32.723,32.6879,32.702,55900.0
2010-11-02 12:20:00,46.6,46.61,46.53,46.55,68100.0,32.702,32.709,32.6529,32.6669,68100.0
2010-11-02 12:30:00,46.56,46.59,46.53,46.53,111600.0,32.6739,32.695,32.6529,32.6529,111600.0
2010-11-02 12:40:00,46.54,46.6,46.53,46.59,49200.0,32.6599,32.702,32.6529,32.695,49200.0
2010-11-02 12:50:00,46.59,46.65,46.59,46.65,34600.0,32.695,32.7371,32.695,32.7371,34600.0
2010-11-02 13:00:00,46.65,46.66,46.63,46.64,44000.0,32.7371,32.7441,32.723,32.7301,44000.0
2010-11-02 13:10:00,46.64,46.67,46.59,46.66,134000.0,32.7301,32.7511,32.695,32.7441,134000.0
2010-11-02 13:20:00,46.66,46.69,46.65,46.68,30800.0,32.7441,32.7651,32.7371,32.7581,30800.0
2010-11-02 13:30:00,46.67,46.7,46.65,46.69,31000.0,32.7511,32.7722,32.7371,32.7651,31000.0
2010-11-02 13:40:00,46.68,46.7,46.65,46.67,55700.0,32.7581,32.7722,32.7371,32.7511,55700.0
2010-11-02 13:50:00,46.67,46.71,46.67,46.71,50900.0,32.7511,32.7792,32.7511,32.7792,50900.0
2010-11-02 14:00:00,46.71,46.71,46.63,46.64,36500.0,32.7792,32.7792,32.723,32.7301,36500.0
2010-11-02 14:10:00,46.64,46.7,46.62,46.62,41000.0,32.7301,32.7722,32.716,32.716,41000.0
2010-11-02 14:20:00,46.63,46.66,46.6,46.65,34700.0,32.723,32.7441,32.702,32.7371,34700.0
2010-11-02 14:30:00,46.65,46.65,46.57,46.57,52500.0,32.7371,32.7371,32.6809,32.6809,52500.0
2010-11-02 14:40:00,46.58,46.58,46.45,46.51,89000.0,32.6879,32.6879,32.5967,32.6388,89000.0
2010-11-02 14:50:00,46.51,46.53,46.47,46.49,144500.0,32.6388,32.6529,32.6108,32.6248,144500.0
2010-11-02 15:00:00,46.48,46.5,46.46,46.48,88200.0,32.6178,32.6318,32.6037,32.6178,88200.0
2010-11-02 15:10:00,46.47,46.48,46.45,46.47,86100.0,32.6108,32.6178,32.5967,32.6108,86100.0
2010-11-02 15:20:00,46.47,46.47,46.41,46.41,72500.0,32.6108,32.6108,32.5686,32.5686,72500.0
2010-11-02 15:30:00,46.41,46.49,46.35,46.46,122000.0,32.5686,32.6248,32.5265,32.6037,122000.0
2010-11-02 15:40:00,46.46,46.51,46.44,46.51,209400.0,32.6037,32.6388,32.5897,32.6388,209400.0
2010-11-02 15:50:00,46.51,46.51,46.48,46.5,185600.0,32.6388,32.6388,32.6178,32.6318,185600.0
2010-11-03 09:30:00,46.67,46.7,46.4,46.43,77100.0,32.7511,32.7722,32.5616,32.5827,77100.0
2010-11-03 09:40:00,46.43,46.51,46.36,46.5,74300.0,32.5827,32.6388,32.5336,32.6318,74300.0
2010-11-03 09:50:00,46.51,46.52,46.46,46.46,79800.0,32.6388,32.6458,32.6037,32.6037,79800.0
2010-11-03 10:00:00,46.48,46.53,46.4,46.53,140700.0,32.6178,32.6529,32.5616,32.6529,140700.0
2010-11-03 10:10:00,46.51,46.53,46.48,46.5,63700.0,32.6388,32.6529,32.6178,32.6318,63700.0
2010-11-03 10:20:00,46.5,46.52,46.4,46.44,143900.0,32.6318,32.6458,32.5616,32.5897,143900.0
2010-11-03 10:30:00,46.45,46.49,46.41,46.43,54500.0,32.5967,32.6248,32.5686,32.5827,54500.0
2010-11-03 10:40:00,46.42,46.42,46.19,46.25,63900.0,32.5757,32.5757,32.4143,32.4564,63900.0
2010-11-03 10:50:00,46.25,46.33,46.24,46.3,43600.0,32.4564,32.5125,32.4493,32.4915,43600.0
2010-11-03 11:00:00,46.3,46.32,46.15,46.16,51800.0,32.4915,32.5055,32.3862,32.3932,51800.0
2010-11-03 11:10:00,46.16,46.16,46.02,46.02,78400.0,32.3932,32.3932,32.295,32.295,78400.0
2010-11-03 11:20:00,46.02,46.07,46.02,46.04,55600.0,32.295,32.3301,32.295,32.309,55600.0
2010-11-03 11:30:00,46.04,46.1,46.03,46.1,45700.0,32.309,32.3511,32.302,32.3511,45700.0
2010-11-03 11:40:00,46.09,46.13,46.04,46.06,50500.0,32.3441,32.3722,32.309,32.323,50500.0
2010-11-03 11:50:00,46.05,46.1,46.04,46.06,27500.0,32.316,32.3511,32.309,32.323,27500.0
2010-11-03 12:00:00,46.06,46.07,45.96,45.99,37300.0,32.323,32.3301,32.2529,32.2739,37300.0
2010-11-03 12:10:00,45.99,45.99,45.92,45.94,45400.0,32.2739,32.2739,32.2248,32.2388,45400.0
2010-11-03 12:20:00,45.94,46.01,45.92,46.01,50300.0,32.2388,32.2879,32.2248,32.2879,50300.0
2010-11-03 12:30:00,46.0,46.12,45.99,46.08,42000.0,32.2809,32.3651,32.2739,32.3371,42000.0
2010-11-03 12:40:00,46.08,46.11,46.07,46.08,34100.0,32.3371,32.3581,32.3301,32.3371,34100.0
2010-11-03 12:50:00,46.07,46.11,46.06,46.09,17700.0,32.3301,32.3581,32.323,32.3441,17700.0
2010-11-03 13:00:00,46.09,46.23,46.09,46.2,23400.0,32.3441,32.4423,32.3441,32.4213,23400.0
2010-11-03 13:10:00,46.21,46.21,46.12,46.13,39100.0,32.4283,32.4283,32.3651,32.3722,39100.0
2010-11-03 13:20:00,46.13,46.13,46.07,46.1,20700.0,32.3722,32.3722,32.3301,32.3511,20700.0
2010-11-03 13:30:00,46.09,46.16,46.08,46.11,34300.0,32.3441,32.3932,32.3371,32.3581,34300.0
2010-11-03 13:40:00,46.11,46.17,46.09,46.17,24500.0,32.3581,32.4002,32.3441,32.4002,24500.0
2010-11-03 13:50:00,46.16,46.17,46.06,46.06,39200.0,32.3932,32.4002,32.323,32.323,39200.0
2010-11-03 14:00:00,46.05,46.07,46.0,46.02,131500.0,32.316,32.3301,32.2809,32.295,131500.0
2010-11-03 14:10:00,46.01,46.15,45.81,46.06,134000.0,32.2879,32.3862,32.1476,32.323,134000.0
2010-11-03 14:20:00,46.09,46.28,45.7,45.77,294800.0,32.3441,32.4774,32.0704,32.1195,294800.0
2010-11-03 14:30:00,45.77,46.0,45.64,45.95,130200.0,32.1195,32.2809,32.0283,32.2458,130200.0
2010-11-03 14:40:00,45.94,46.1,45.85,46.08,75400.0,32.2388,32.3511,32.1757,32.3371,75400.0
2010-11-03 14:50:00,46.08,46.25,46.06,46.2,63900.0,32.3371,32.4564,32.323,32.4213,63900.0
2010-11-03 15:00:00,46.2,46.32,46.15,46.23,154700.0,32.4213,32.5055,32.3862,32.4423,154700.0
2010-11-03 15:10:00,46.22,46.36,46.22,46.29,102300.0,32.4353,32.5336,32.4353,32.4844,102300.0
2010-11-03 15:20:00,46.3,46.31,46.22,46.24,112400.0,32.4915,32.4985,32.4353,32.4493,112400.0
2010-11-03 15:30:00,46.24,46.29,46.14,46.16,95300.0,32.4493,32.4844,32.3792,32.3932,95300.0
2010-11-03 15:40:00,46.16,46.25,46.09,46.23,137600.0,32.3932,32.4564,32.3441,32.4423,137600.0
2010-11-03 15:50:00,46.23,46.3,46.17,46.3,171000.0,32.4423,32.4915,32.4002,32.4915,171000.0
2010-11-04 09:30:00,46.85,47.08,46.82,47.08,123500.0,32.8774,33.0388,32.8564,33.0388,123500.0
2010-11-04 09:40:00,47.09,47.24,47.09,47.2,95100.0,33.0458,33.1511,33.0458,33.123,95100.0
2010-11-04 09:50:00,47.19,47.35,47.16,47.35,121700.0,33.116,33.2283,33.095,33.2283,121700.0
2010-11-04 10:00:00,47.35,47.36,47.19,47.2,136500.0,33.2283,33.2353,33.116,33.123,136500.0
2010-11-04 10:10:00,47.21,47.35,47.21,47.35,58100.0,33.1301,33.2283,33.1301,33.2283,58100.0
2010-11-04 10:20:00,47.34,47.55,47.32,47.54,94500.0,33.2213,33.3687,33.2072,33.3616,94500.0
2010-11-04 10:30:00,47.55,47.58,47.51,47.58,66400.0,33.3687,33.3897,33.3406,33.3897,66400.0
2010-11-04 10:40:00,47.58,47.64,47.53,47.63,56200.0,33.3897,33.4318,33.3546,33.4248,56200.0
2010-11-04 10:50:00,47.64,47.85,47.63,47.83,98700.0,33.4318,33.5792,33.4248,33.5651,98700.0
2010-11-04 11:00:00,47.84,47.96,47.82,47.89,124700.0,33.5722,33.6564,33.5581,33.6073,124700.0
2010-11-04 11:10:00,47.9,47.9,47.8,47.81,76800.0,33.6143,33.6143,33.5441,33.5511,76800.0
2010-11-04 11:20:00,47.81,47.91,47.79,47.9,82500.0,33.5511,33.6213,33.5371,33.6143,82500.0
2010-11-04 11:30:00,47.9,47.94,47.87,47.91,95500.0,33.6143,33.6423,33.5932,33.6213,95500.0
2010-11-04 11:40:00,47.9,47.96,47.83,47.84,110800.0,33.6143,33.6564,33.5651,33.5722,110800.0
2010-11-04 11:50:00,47.85,47.9,47.78,47.79,74800.0,33.5792,33.6143,33.5301,33.5371,74800.0
2010-11-04 12:00:00,47.79,47.8,47.67,47.72,100900.0,33.5371,33.5441,33.4529,33.488,100900.0
2010-11-04 12:10:00,47.72,47.78,47.71,47.77,47400.0,33.488,33.5301,33.4809,33.523,47400.0
2010-11-04 12:20:00,47.78,47.8,47.73,47.74,68600.0,33.5301,33.5441,33.495,33.502,68600.0
2010-11-04 12:30:00,47.74,47.84,47.74,47.82,49200.0,33.502,33.5722,33.502,33.5581,49200.0
2010-11-04 12:40:00,47.81,47.87,47.75,47.76,30500.0,33.5511,33.5932,33.509,33.516,30500.0
2010-11-04 12:50:00,47.77,47.88,47.75,47.88,48700.0,33.523,33.6002,33.509,33.6002,48700.0
2010-11-04 13:00:00,47.88,47.88,47.81,47.83,48000.0,33.6002,33.6002,33.5511,33.5651,48000.0
2010-11-04 13:10:00,47.83,47.84,47.77,47.79,37500.0,33.5651,33.5722,33.523,33.5371,37500.0
2010-11-04 13:20:00,47.78,47.82,47.77,47.77,45400.0,33.5301,33.5581,33.523,33.523,45400.0
2010-11-04 13:30:00,47.78,47.8,47.69,47.7,62300.0,33.5301,33.5441,33.4669,33.4739,62300.0
2010-11-04 13:40:00,47.7,47.7,47.63,47.66,72400.0,33.4739,33.4739,33.4248,33.4458,72400.0
2010-11-04 13:50:00,47.66,47.66,47.62,47.62,39900.0,33.4458,33.4458,33.4178,33.4178,39900.0
2010-11-04 14:00:00,47.62,47.66,47.53,47.61,108800.0,33.4178,33.4458,33.3546,33.4108,108800.0
2010-11-04 14:10:00,47.61,47.68,47.6,47.61,50800.0,33.4108,33.4599,33.4037,33.4108,50800.0
2010-11-04 14:20:00,47.62,47.64,47.58,47.63,74700.0,33.4178,33.4318,33.3897,33.4248,74700.0
2010-11-04 14:30:00,47.63,47.77,47.63,47.76,45700.0,33.4248,33.523,33.4248,33.516,45700.0
2010-11-04 14:40:00,47.77,47.77,47.67,47.69,87300.0,33.523,33.523,33.4529,33.4669,87300.0
2010-11-04 14:50:00,47.69,47.8,47.68,47.79,54400.0,33.4669,33.5441,33.4599,33.5371,54400.0
2010-11-04 15:00:00,47.79,47.84,47.75,47.83,62200.0,33.5371,33.5722,33.509,33.5651,62200.0
2010-11-04 15:10:00,47.83,47.87,47.79,47.81,81800.0,33.5651,33.5932,33.5371,33.5511,81800.0
2010-11-04 15:20:00,47.81,48.0,47.78,47.99,133000.0,33.5511,33.6844,33.5301,33.6774,133000.0
2010-11-04 15:30:00,48.0,48.0,47.89,47.9,149900.0,33.6844,33.6844,33.6073,33.6143,149900.0
2010-11-04 15:40:00,47.9,47.91,47.79,47.83,206300.0,33.6143,33.6213,33.5371,33.5651,206300.0
2010-11-04 15:50:00,47.82,47.92,47.82,47.88,377300.0,33.5581,33.6283,33.5581,33.6002,377300.0
2010-11-05 09:30:00,47.76,48.0,47.67,47.77,97500.0,33.516,33.6844,33.4529,33.523,97500.0
2010-11-05 09:40:00,47.77,47.88,47.67,47.76,105100.0,33.523,33.6002,33.4529,33.516,105100.0
2010-11-05 09:50:00,47.77,47.93,47.66,47.8,67500.0,33.523,33.6353,33.4458,33.5441,67500.0
2010-11-05 10:00:00,47.8,47.93,47.74,47.88,44600.0,33.5441,33.6353,33.502,33.6002,44600.0
2010-11-05 10:10:00,47.88,48.0,47.86,47.96,61000.0,33.6002,33.6844,33.5862,33.6564,61000.0
2010-11-05 10:20:00,47.95,48.23,47.95,48.23,126800.0,33.6494,33.8459,33.6494,33.8459,126800.0
2010-11-05 10:30:00,48.23,48.42,48.22,48.37,201300.0,33.8459,33.9792,33.8388,33.9441,201300.0
2010-11-05 10:40:00,48.35,48.43,48.31,48.38,102200.0,33.9301,33.9862,33.902,33.9511,102200.0
2010-11-05 10:50:00,48.38,48.47,48.34,48.47,82700.0,33.9511,34.0143,33.923,34.0143,82700.0
2010-11-05 11:00:00,48.47,48.47,48.35,48.44,67300.0,34.0143,34.0143,33.9301,33.9932,67300.0
2010-11-05 11:10:00,48.44,48.5,48.42,48.49,83300.0,33.9932,34.0353,33.9792,34.0283,83300.0
2010-11-05 11:20:00,48.49,48.56,48.48,48.54,80200.0,34.0283,34.0774,34.0213,34.0634,80200.0
2010-11-05 11:30:00,48.54,48.55,48.34,48.35,44900.0,34.0634,34.0704,33.923,33.9301,44900.0
2010-11-05 11:40:00,48.35,48.35,48.21,48.25,99500.0,33.9301,33.9301,33.8318,33.8599,99500.0
2010-11-05 11:50:00,48.24,48.25,48.08,48.08,120400.0,33.8529,33.8599,33.7406,33.7406,120400.0
2010-11-05 12:00:00,48.08,48.1,48.04,48.08,62400.0,33.7406,33.7546,33.7125,33.7406,62400.0
2010-11-05 12:10:00,48.09,48.12,48.07,48.07,35800.0,33.7476,33.7687,33.7336,33.7336,35800.0
2010-11-05 12:20:00,48.07,48.07,47.95,47.97,51200.0,33.7336,33.7336,33.6494,33.6634,51200.0
2010-11-05 12:30:00,47.97,48.2,47.94,48.18,79500.0,33.6634,33.8248,33.6423,33.8108,79500.0
2010-11-05 12:40:00,48.18,48.2,48.12,48.18,27300.0,33.8108,33.8248,33.7687,33.8108,27300.0
2010-11-05 12:50:00,48.18,48.19,48.11,48.16,26300.0,33.8108,33.8178,33.7616,33.7967,26300.0
2010-11-05 13:00:00,48.15,48.2,48.15,48.2,42500.0,33.7897,33.8248,33.7897,33.8248,42500.0
2010-11-05 13:10:00,48.2,48.2,48.19,48.19,39500.0,33.8248,33.8248,33.8178,33.8178,39500.0
2010-11-05 13:20:00,48.19,48.22,48.18,48.21,132200.0,33.8178,33.8388,33.8108,33.8318,132200.0
2010-11-05 13:30:00,48.21,48.21,48.13,48.16,49600.0,33.8318,33.8318,33.7757,33.7967,49600.0
2010-11-05 13:40:00,48.16,48.17,48.14,48.15,32800.0,33.7967,33.8037,33.7827,33.7897,32800.0
2010-11-05 13:50:00,48.15,48.2,48.15,48.19,62000.0,33.7897,33.8248,33.7897,33.8178,62000.0
2010-11-05 14:00:00,48.2,48.2,48.15,48.19,59500.0,33.8248,33.8248,33.7897,33.8178,59500.0
2010-11-05 14:10:00,48.19,48.2,48.16,48.18,64800.0,33.8178,33.8248,33.7967,33.8108,64800.0
2010-11-05 14:20:00,48.18,48.23,48.13,48.2,143900.0,33.8108,33.8459,33.7757,33.8248,143900.0
2010-11-05 14:30:00,48.2,48.3,48.19,48.29,123300.0,33.8248,33.895,33.8178,33.888,123300.0
2010-11-05 14:40:00,48.29,48.32,48.25,48.25,83300.0,33.888,33.909,33.8599,33.8599,83300.0
2010-11-05 14:50:00,48.25,48.26,48.18,48.21,79600.0,33.8599,33.8669,33.8108,33.8318,79600.0
2010-11-05 15:00:00,48.21,48.25,48.19,48.2,64100.0,33.8318,33.8599,33.8178,33.8248,64100.0
2010-11-05 15:10:00,48.19,48.2,48.16,48.2,76500.0,33.8178,33.8248,33.7967,33.8248,76500.0
2010-11-05 15:20:00,48.2,48.24,48.15,48.24,111300.0,33.8248,33.8529,33.7897,33.8529,111300.0
2010-11-05 15:30:00,48.24,48.29,48.14,48.15,83600.0,33.8529,33.888,33.7827,33.7897,83600.0
2010-11-05 15:40:00,48.14,48.27,48.11,48.26,261800.0,33.7827,33.8739,33.7616,33.8669,261800.0
2010-11-05 15:50:00,48.27,48.37,48.27,48.36,188700.0,33.8739,33.9441,33.8739,33.9371,188700.0
2010-11-08 09:30:00,48.08,48.12,47.84,47.93,66700.0,33.7406,33.7687,33.5722,33.6353,66700.0
2010-11-08 09:40:00,47.93,47.93,47.79,47.86,44900.0,33.6353,33.6353,33.5371,33.5862,44900.0
2010-11-08 09:50:00,47.83,47.91,47.82,47.91,88300.0,33.5651,33.6213,33.5581,33.6213,88300.0
2010-11-08 10:00:00,47.92,48.01,47.87,47.87,121400.0,33.6283,33.6915,33.5932,33.5932,121400.0
2010-11-08 10:10:00,47.87,47.91,47.81,47.9,111500.0,33.5932,33.6213,33.5511,33.6143,111500.0
2010-11-08 10:20:00,47.91,48.02,47.87,48.0,64400.0,33.6213,33.6985,33.5932,33.6844,64400.0
2010-11-08 10:30:00,48.0,48.05,47.96,48.04,57600.0,33.6844,33.7195,33.6564,33.7125,57600.0
2010-11-08 10:40:00,48.03,48.16,47.98,48.16,54700.0,33.7055,33.7967,33.6704,33.7967,54700.0
2010-11-08 10:50:00,48.16,48.18,47.97,47.97,48300.0,33.7967,33.8108,33.6634,33.6634,48300.0
2010-11-08 11:00:00,47.98,47.99,47.84,47.85,142500.0,33.6704,33.6774,33.5722,33.5792,142500.0
2010-11-08 11:10:00,47.86,47.92,47.85,47.89,89700.0,33.5862,33.6283,33.5792,33.6073,89700.0
2010-11-08 11:20:00,47.89,48.0,47.88,48.0,48400.0,33.6073,33.6844,33.6002,33.6844,48400.0
2010-11-08 11:30:00,48.0,48.12,48.0,48.1,55000.0,33.6844,33.7687,33.6844,33.7546,55000.0
2010-11-08 11:40:00,48.1,48.13,48.08,48.11,44700.0,33.7546,33.7757,33.7406,33.7616,44700.0
2010-11-08 11:50:00,48.11,48.28,48.1,48.23,49000.0,33.7616,33.8809,33.7546,33.8459,49000.0
2010-11-08 12:00:00,48.23,48.25,48.19,48.21,63500.0,33.8459,33.8599,33.8178,33.8318,63500.0
2010-11-08 12:10:00,48.21,48.27,48.2,48.26,45300.0,33.8318,33.8739,33.8248,33.8669,45300.0
2010-11-08 12:20:00,48.26,48.38,48.26,48.37,61900.0,33.8669,33.9511,33.8669,33.9441,61900.0
2010-11-08 12:30:00,48.37,48.38,48.27,48.3,50700.0,33.9441,33.9511,33.8739,33.895,50700.0
2010-11-08 12:40:00,48.3,48.39,48.29,48.36,72200.0,33.895,33.9581,33.888,33.9371,72200.0
2010-11-08 12:50:00,48.36,48.45,48.25,48.43,96200.0,33.9371,34.0002,33.8599,33.9862,96200.0
2010-11-08 13:00:00,48.42,48.49,48.41,48.44,73200.0,33.9792,34.0283,33.9722,33.9932,73200.0
2010-11-08 13:10:00,48.44,48.49,48.41,48.44,62600.0,33.9932,34.0283,33.9722,33.9932,62600.0
2010-11-08 13:20:00,48.44,48.66,48.43,48.46,63300.0,33.9932,34.1476,33.9862,34.0073,63300.0
2010-11-08 13:30:00,48.46,48.47,48.4,48.4,90500.0,34.0073,34.0143,33.9651,33.9651,90500.0
2010-11-08 13:40:00,48.4,48.4,48.35,48.38,55900.0,33.9651,33.9651,33.9301,33.9511,55900.0
2010-11-08 13:50:00,48.37,48.38,48.33,48.33,40700.0,33.9441,33.9511,33.916,33.916,40700.0
2010-11-08 14:00:00,48.32,48.39,48.32,48.38,70900.0,33.909,33.9581,33.909,33.9511,70900.0
2010-11-08 14:10:00,48.38,48.38,48.32,48.38,51300.0,33.9511,33.9511,33.909,33.9511,51300.0
2010-11-08 14:20:00,48.38,48.46,48.36,48.4,88200.0,33.9511,34.0073,33.9371,33.9651,88200.0
2010-11-08 14:30:00,48.4,48.41,48.32,48.37,77100.0,33.9651,33.9722,33.909,33.9441,77100.0
2010-11-08 14:40:00,48.36,48.4,48.33,48.33,64200.0,33.9371,33.9651,33.916,33.916,64200.0
2010-11-08 14:50:00,48.32,48.39,48.29,48.38,58300.0,33.909,33.9581,33.888,33.9511,58300.0
2010-11-08 15:00:00,48.38,48.46,48.38,48.44,93000.0,33.9511,34.0073,33.9511,33.9932,93000.0
2010-11-08 15:10:00,48.44,48.49,48.4,48.49,105300.0,33.9932,34.0283,33.9651,34.0283,105300.0
2010-11-08 15:20:00,48.48,48.53,48.47,48.52,120400.0,34.0213,34.0564,34.0143,34.0494,120400.0
2010-11-08 15:30:00,48.52,48.58,48.49,48.5,204300.0,34.0494,34.0915,34.0283,34.0353,204300.0
2010-11-08 15:40:00,48.5,48.59,48.49,48.58,305900.0,34.0353,34.0985,34.0283,34.0915,305900.0
2010-11-08 15:50:00,48.58,48.6,48.48,48.57,288700.0,34.0915,34.1055,34.0213,34.0844,288700.0
2010-11-09 09:30:00,48.75,48.76,48.41,48.44,111100.0,34.2108,34.2178,33.9722,33.9932,111100.0
2010-11-09 09:40:00,48.44,48.55,48.35,48.52,54800.0,33.9932,34.0704,33.9301,34.0494,54800.0
2010-11-09 09:50:00,48.54,48.62,48.46,48.62,162800.0,34.0634,34.1195,34.0073,34.1195,162800.0
2010-11-09 10:00:00,48.62,48.72,48.58,48.71,83800.0,34.1195,34.1897,34.0915,34.1827,83800.0
2010-11-09 10:10:00,48.72,48.78,48.7,48.74,68500.0,34.1897,34.2318,34.1757,34.2037,68500.0
2010-11-09 10:20:00,48.74,48.75,48.64,48.73,78500.0,34.2037,34.2108,34.1336,34.1967,78500.0
2010-11-09 10:30:00,48.72,48.78,48.53,48.54,57100.0,34.1897,34.2318,34.0564,34.0634,57100.0
2010-11-09 10:40:00,48.54,48.61,48.47,48.47,72000.0,34.0634,34.1125,34.0143,34.0143,72000.0
2010-11-09 10:50:00,48.47,48.48,48.44,48.45,58400.0,34.0143,34.0213,33.9932,34.0002,58400.0
2010-11-09 11:00:00,48.46,48.49,48.42,48.44,81300.0,34.0073,34.0283,33.9792,33.9932,81300.0
2010-11-09 11:10:00,48.43,48.47,48.43,48.45,55800.0,33.9862,34.0143,33.9862,34.0002,55800.0
2010-11-09 11:20:00,48.45,48.51,48.42,48.51,54800.0,34.0002,34.0423,33.9792,34.0423,54800.0
2010-11-09 11:30:00,48.5,48.54,48.45,48.51,94500.0,34.0353,34.0634,34.0002,34.0423,94500.0
2010-11-09 11:40:00,48.51,48.53,48.5,48.51,64200.0,34.0423,34.0564,34.0353,34.0423,64200.0
2010-11-09 11:50:00,48.51,48.52,48.4,48.42,68300.0,34.0423,34.0494,33.9651,33.9792,68300.0
2010-11-09 12:00:00,48.43,48.45,48.31,48.34,71900.0,33.9862,34.0002,33.902,33.923,71900.0
2010-11-09 12:10:00,48.34,48.39,48.34,48.36,62600.0,33.923,33.9581,33.923,33.9371,62600.0
2010-11-09 12:20:00,48.36,48.52,48.35,48.52,59500.0,33.9371,34.0494,33.9301,34.0494,59500.0
2010-11-09 12:30:00,48.51,48.55,48.46,48.46,46600.0,34.0423,34.0704,34.0073,34.0073,46600.0
2010-11-09 12:40:00,48.46,48.5,48.45,48.45,41600.0,34.0073,34.0353,34.0002,34.0002,41600.0
2010-11-09 12:50:00,48.45,48.55,48.45,48.49,46400.0,34.0002,34.0704,34.0002,34.0283,46400.0
2010-11-09 13:00:00,48.48,48.58,48.48,48.57,54400.0,34.0213,34.0915,34.0213,34.0844,54400.0
2010-11-09 13:10:00,48.56,48.57,48.48,48.48,50200.0,34.0774,34.0844,34.0213,34.0213,50200.0
2010-11-09 13:20:00,48.49,48.51,48.4,48.41,121300.0,34.0283,34.0423,33.9651,33.9722,121300.0
2010-11-09 13:30:00,48.41,48.41,48.26,48.27,69600.0,33.9722,33.9722,33.8669,33.8739,69600.0
2010-11-09 13:40:00,48.27,48.27,48.14,48.15,77000.0,33.8739,33.8739,33.7827,33.7897,77000.0
2010-11-09 13:50:00,48.16,48.22,48.1,48.2,69000.0,33.7967,33.8388,33.7546,33.8248,69000.0
2010-11-09 14:00:00,48.2,48.31,48.17,48.31,51100.0,33.8248,33.902,33.8037,33.902,51100.0
2010-11-09 14:10:00,48.31,48.42,48.3,48.32,96900.0,33.902,33.9792,33.895,33.909,96900.0
2010-11-09 14:20:00,48.32,48.38,48.27,48.37,69400.0,33.909,33.9511,33.8739,33.9441,69400.0
2010-11-09 14:30:00,48.36,48.42,48.34,48.35,185200.0,33.9371,33.9792,33.923,33.9301,185200.0
2010-11-09 14:40:00,48.35,48.36,48.3,48.33,64600.0,33.9301,33.9371,33.895,33.916,64600.0
2010-11-09 14:50:00,48.33,48.35,48.24,48.28,74000.0,33.916,33.9301,33.8529,33.8809,74000.0
2010-11-09 15:00:00,48.29,48.3,48.22,48.25,123700.0,33.888,33.895,33.8388,33.8599,123700.0
2010-11-09 15:10:00,48.26,48.3,48.22,48.23,137300.0,33.8669,33.895,33.8388,33.8459,137300.0
2010-11-09 15:20:00,48.23,48.24,48.1,48.17,101100.0,33.8459,33.8529,33.7546,33.8037,101100.0
2010-11-09 15:30:00,48.17,48.2,48.07,48.09,104100.0,33.8037,33.8248,33.7336,33.7476,104100.0
2010-11-09 15:40:00,48.1,48.14,47.94,47.95,246400.0,33.7546,33.7827,33.6423,33.6494,246400.0
2010-11-09 15:50:00,47.95,48.19,47.95,48.18,351800.0,33.6494,33.8178,33.6494,33.8108,351800.0
2010-11-10 09:30:00,48.2,48.26,48.06,48.09,62500.0,33.8248,33.8669,33.7266,33.7476,62500.0
2010-11-10 09:40:00,48.08,48.08,47.95,47.97,88800.0,33.7406,33.7406,33.6494,33.6634,88800.0
2010-11-10 09:50:00,47.96,48.05,47.74,47.78,77400.0,33.6564,33.7195,33.502,33.5301,77400.0
2010-11-10 10:00:00,47.78,47.81,47.6,47.74,95900.0,33.5301,33.5511,33.4037,33.502,95900.0
2010-11-10 10:10:00,47.73,47.86,47.69,47.75,61100.0,33.495,33.5862,33.4669,33.509,61100.0
2010-11-10 10:20:00,47.74,47.81,47.68,47.72,36700.0,33.502,33.5511,33.4599,33.488,36700.0
2010-11-10 10:30:00,47.73,47.83,47.67,47.76,59600.0,33.495,33.5651,33.4529,33.516,59600.0
2010-11-10 10:40:00,47.8,47.82,47.67,47.67,41100.0,33.5441,33.5581,33.4529,33.4529,41100.0
2010-11-10 10:50:00,47.68,47.8,47.65,47.8,35000.0,33.4599,33.5441,33.4388,33.5441,35000.0
2010-11-10 11:00:00,47.8,47.89,47.75,47.77,34500.0,33.5441,33.6073,33.509,33.523,34500.0
2010-11-10 11:10:00,47.76,47.8,47.72,47.8,35200.0,33.516,33.5441,33.488,33.5441,35200.0
2010-11-10 11:20:00,47.79,47.89,47.76,47.88,33600.0,33.5371,33.6073,33.516,33.6002,33600.0
2010-11-10 11:30:00,47.88,48.05,47.88,48.04,33100.0,33.6002,33.7195,33.6002,33.7125,33100.0
2010-11-10 11:40:00,48.03,48.03,47.98,48.0,28500.0,33.7055,33.7055,33.6704,33.6844,28500.0
2010-11-10 11:50:00,47.99,48.07,47.99,48.01,51900.0,33.6774,33.7336,33.6774,33.6915,51900.0
2010-11-10 12:00:00,48.01,48.04,47.92,47.93,60900.0,33.6915,33.7125,33.6283,33.6353,60900.0
2010-11-10 12:10:00,47.92,47.98,47.91,47.97,20800.0,33.6283,33.6704,33.6213,33.6634,20800.0
2010-11-10 12:20:00,47.98,48.02,47.93,47.94,42800.0,33.6704,33.6985,33.6353,33.6423,42800.0
2010-11-10 12:30:00,47.93,47.99,47.91,47.99,40400.0,33.6353,33.6774,33.6213,33.6774,40400.0
2010-11-10 12:40:00,47.99,48.0,47.92,47.98,37800.0,33.6774,33.6844,33.6283,33.6704,37800.0
2010-11-10 12:50:00,47.97,48.01,47.96,47.96,27300.0,33.6634,33.6915,33.6564,33.6564,27300.0
2010-11-10 13:00:00,47.95,48.01,47.82,47.99,52300.0,33.6494,33.6915,33.5581,33.6774,52300.0
2010-11-10 13:10:00,47.99,48.1,47.93,48.1,32900.0,33.6774,33.7546,33.6353,33.7546,32900.0
2010-11-10 13:20:00,48.09,48.15,48.06,48.06,27600.0,33.7476,33.7897,33.7266,33.7266,27600.0
2010-11-10 13:30:00,48.07,48.17,48.05,48.05,33600.0,33.7336,33.8037,33.7195,33.7195,33600.0
2010-11-10 13:40:00,48.05,48.06,47.99,48.06,50900.0,33.7195,33.7266,33.6774,33.7266,50900.0
2010-11-10 13:50:00,48.05,48.1,48.0,48.04,48700.0,33.7195,33.7546,33.6844,33.7125,48700.0
2010-11-10 14:00:00,48.05,48.17,48.04,48.13,75400.0,33.7195,33.8037,33.7125,33.7757,75400.0
2010-11-10 14:10:00,48.12,48.12,48.07,48.11,36400.0,33.7687,33.7687,33.7336,33.7616,36400.0
2010-11-10 14:20:00,48.1,48.1,48.0,48.09,65700.0,33.7546,33.7546,33.6844,33.7476,65700.0
2010-11-10 14:30:00,48.1,48.1,47.98,48.0,93200.0,33.7546,33.7546,33.6704,33.6844,93200.0
2010-11-10 14:40:00,48.0,48.09,47.97,48.03,103500.0,33.6844,33.7476,33.6634,33.7055,103500.0
2010-11-10 14:50:00,48.03,48.1,48.02,48.05,79600.0,33.7055,33.7546,33.6985,33.7195,79600.0
2010-11-10 15:00:00,48.06,48.09,47.95,47.95,107100.0,33.7266,33.7476,33.6494,33.6494,107100.0
2010-11-10 15:10:00,47.96,48.1,47.94,47.99,152400.0,33.6564,33.7546,33.6423,33.6774,152400.0
2010-11-10 15:20:00,48.0,48.01,47.94,47.96,105200.0,33.6844,33.6915,33.6423,33.6564,105200.0
2010-11-10 15:30:00,47.96,48.02,47.95,47.99,157800.0,33.6564,33.6985,33.6494,33.6774,157800.0
2010-11-10 15:40:00,47.99,48.03,47.95,47.98,152100.0,33.6774,33.7055,33.6494,33.6704,152100.0
2010-11-10 15:50:00,47.98,48.07,47.98,48.04,237700.0,33.6704,33.7336,33.6704,33.7125,237700.0
2010-11-11 09:30:00,47.71,47.89,47.63,47.77,90000.0,33.4809,33.6073,33.4248,33.523,90000.0
2010-11-11 09:40:00,47.76,47.77,47.55,47.62,73400.0,33.516,33.523,33.3687,33.4178,73400.0
2010-11-11 09:50:00,47.61,47.74,47.55,47.73,76200.0,33.4108,33.502,33.3687,33.495,76200.0
2010-11-11 10:00:00,47.73,47.82,47.67,47.82,68100.0,33.495,33.5581,33.4529,33.5581,68100.0
2010-11-11 10:10:00,47.83,47.94,47.75,47.92,64500.0,33.5651,33.6423,33.509,33.6283,64500.0
2010-11-11 10:20:00,47.91,47.96,47.85,47.88,63700.0,33.6213,33.6564,33.5792,33.6002,63700.0
2010-11-11 10:30:00,47.89,47.9,47.76,47.76,51000.0,33.6073,33.6143,33.516,33.516,51000.0
2010-11-11 10:40:00,47.76,47.81,47.7,47.75,50800.0,33.516,33.5511,33.4739,33.509,50800.0
2010-11-11 10:50:00,47.76,47.93,47.74,47.91,49900.0,33.516,33.6353,33.502,33.6213,49900.0
2010-11-11 11:00:00,47.9,47.93,47.72,47.74,69500.0,33.6143,33.6353,33.488,33.502,69500.0
2010-11-11 11:10:00,47.73,47.84,47.72,47.84,53500.0,33.495,33.5722,33.488,33.5722,53500.0
2010-11-11 11:20:00,47.83,47.84,47.73,47.78,50200.0,33.5651,33.5722,33.495,33.5301,50200.0
2010-11-11 11:30:00,47.77,47.89,47.77,47.85,40300.0,33.523,33.6073,33.523,33.5792,40300.0
2010-11-11 11:40:00,47.84,47.92,47.8,47.9,46400.0,33.5722,33.6283,33.5441,33.6143,46400.0
2010-11-11 11:50:00,47.88,47.99,47.87,47.89,42400.0,33.6002,33.6774,33.5932,33.6073,42400.0
2010-11-11 12:00:00,47.88,47.98,47.88,47.94,41100.0,33.6002,33.6704,33.6002,33.6423,41100.0
2010-11-11 12:10:00,47.92,47.99,47.91,47.94,52800.0,33.6283,33.6774,33.6213,33.6423,52800.0
2010-11-11 12:20:00,47.94,47.98,47.9,47.92,53400.0,33.6423,33.6704,33.6143,33.6283,53400.0
2010-11-11 12:30:00,47.92,47.97,47.88,47.93,61300.0,33.6283,33.6634,33.6002,33.6353,61300.0
2010-11-11 12:40:00,47.92,47.93,47.87,47.88,95600.0,33.6283,33.6353,33.5932,33.6002,95600.0
2010-11-11 12:50:00,47.88,47.88,47.75,47.76,91900.0,33.6002,33.6002,33.509,33.516,91900.0
2010-11-11 13:00:00,47.76,47.81,47.72,47.81,53100.0,33.516,33.5511,33.488,33.5511,53100.0
2010-11-11 13:10:00,47.79,47.83,47.77,47.78,51800.0,33.5371,33.5651,33.523,33.5301,51800.0
2010-11-11 13:20:00,47.78,47.83,47.78,47.81,58600.0,33.5301,33.5651,33.5301,33.5511,58600.0
2010-11-11 13:30:00,47.82,47.84,47.78,47.83,80900.0,33.5581,33.5722,33.5301,33.5651,80900.0
2010-11-11 13:40:00,47.83,47.86,47.81,47.84,74200.0,33.5651,33.5862,33.5511,33.5722,74200.0
2010-11-11 13:50:00,47.84,47.86,47.79,47.81,66600.0,33.5722,33.5862,33.5371,33.5511,66600.0
2010-11-11 14:00:00,47.81,47.83,47.78,47.79,39600.0,33.5511,33.5651,33.5301,33.5371,39600.0
2010-11-11 14:10:00,47.8,47.81,47.71,47.81,114100.0,33.5441,33.5511,33.4809,33.5511,114100.0
2010-11-11 14:20:00,47.81,47.83,47.77,47.8,69300.0,33.5511,33.5651,33.523,33.5441,69300.0
2010-11-11 14:30:00,47.81,47.85,47.76,47.8,133800.0,33.5511,33.5792,33.516,33.5441,133800.0
2010-11-11 14:40:00,47.8,47.88,47.77,47.85,72900.0,33.5441,33.6002,33.523,33.5792,72900.0
2010-11-11 14:50:00,47.86,47.87,47.78,47.81,167400.0,33.5862,33.5932,33.5301,33.5511,167400.0
2010-11-11 15:00:00,47.81,47.86,47.79,47.83,83400.0,33.5511,33.5862,33.5371,33.5651,83400.0
2010-11-11 15:10:00,47.82,47.87,47.78,47.8,97900.0,33.5581,33.5932,33.5301,33.5441,97900.0
2010-11-11 15:20:00,47.8,47.84,47.75,47.84,228000.0,33.5441,33.5722,33.509,33.5722,228000.0
2010-11-11 15:30:00,47.84,47.84,47.73,47.79,167300.0,33.5722,33.5722,33.495,33.5371,167300.0
2010-11-11 15:40:00,47.79,47.85,47.75,47.79,180500.0,33.5371,33.5792,33.509,33.5371,180500.0
2010-11-11 15:50:00,47.79,47.93,47.79,47.93,134500.0,33.5371,33.6353,33.5371,33.6353,134500.0
2010-11-12 09:30:00,47.49,47.58,47.25,47.33,97800.0,33.3265,33.3897,33.1581,33.2143,97800.0
2010-11-12 09:40:00,47.32,47.55,47.31,47.53,83800.0,33.2072,33.3687,33.2002,33.3546,83800.0
2010-11-12 09:50:00,47.55,47.82,47.51,47.75,72500.0,33.3687,33.5581,33.3406,33.509,72500.0
2010-11-12 10:00:00,47.75,47.76,47.63,47.68,38700.0,33.509,33.516,33.4248,33.4599,38700.0
2010-11-12 10:10:00,47.68,47.82,47.59,47.72,77700.0,33.4599,33.5581,33.3967,33.488,77700.0
2010-11-12 10:20:00,47.72,47.75,47.5,47.52,54300.0,33.488,33.509,33.3336,33.3476,54300.0
2010-11-12 10:30:00,47.51,47.56,47.34,47.46,79100.0,33.3406,33.3757,33.2213,33.3055,79100.0
2010-11-12 10:40:00,47.45,47.53,47.39,47.47,64500.0,33.2985,33.3546,33.2564,33.3125,64500.0
2010-11-12 10:50:00,47.47,47.48,47.34,47.36,37800.0,33.3125,33.3195,33.2213,33.2353,37800.0
2010-11-12 11:00:00,47.36,47.47,47.33,47.38,39000.0,33.2353,33.3125,33.2143,33.2494,39000.0
2010-11-12 11:10:00,47.38,47.53,47.38,47.49,23400.0,33.2494,33.3546,33.2494,33.3265,23400.0
2010-11-12 11:20:00,47.47,47.62,47.44,47.62,22100.0,33.3125,33.4178,33.2915,33.4178,22100.0
2010-11-12 11:30:00,47.6,47.6,47.55,47.56,15800.0,33.4037,33.4037,33.3687,33.3757,15800.0
2010-11-12 11:40:00,47.56,47.59,47.5,47.52,21100.0,33.3757,33.3967,33.3336,33.3476,21100.0
2010-11-12 11:50:00,47.52,47.53,47.36,47.51,34800.0,33.3476,33.3546,33.2353,33.3406,34800.0
2010-11-12 12:00:00,47.5,47.53,47.44,47.53,31100.0,33.3336,33.3546,33.2915,33.3546,31100.0
2010-11-12 12:10:00,47.52,47.52,47.44,47.45,32700.0,33.3476,33.3476,33.2915,33.2985,32700.0
2010-11-12 12:20:00,47.45,47.46,47.37,47.4,54800.0,33.2985,33.3055,33.2423,33.2634,54800.0
2010-11-12 12:30:00,47.39,47.47,47.34,47.46,68700.0,33.2564,33.3125,33.2213,33.3055,68700.0
2010-11-12 12:40:00,47.46,47.47,47.3,47.31,49100.0,33.3055,33.3125,33.1932,33.2002,49100.0
2010-11-12 12:50:00,47.3,47.36,47.24,47.3,111500.0,33.1932,33.2353,33.1511,33.1932,111500.0
2010-11-12 13:00:00,47.29,47.31,47.19,47.24,61700.0,33.1862,33.2002,33.116,33.1511,61700.0
2010-11-12 13:10:00,47.25,47.32,47.2,47.2,48000.0,33.1581,33.2072,33.123,33.123,48000.0
2010-11-12 13:20:00,47.2,47.33,47.19,47.31,60800.0,33.123,33.2143,33.116,33.2002,60800.0
2010-11-12 13:30:00,47.3,47.32,47.25,47.3,30500.0,33.1932,33.2072,33.1581,33.1932,30500.0
2010-11-12 13:40:00,47.3,47.34,47.24,47.27,63100.0,33.1932,33.2213,33.1511,33.1722,63100.0
2010-11-12 13:50:00,47.27,47.3,47.22,47.24,36900.0,33.1722,33.1932,33.1371,33.1511,36900.0
2010-11-12 14:00:00,47.23,47.29,47.2,47.29,63500.0,33.1441,33.1862,33.123,33.1862,63500.0
2010-11-12 14:10:00,47.29,47.3,47.22,47.28,67200.0,33.1862,33.1932,33.1371,33.1792,67200.0
2010-11-12 14:20:00,47.27,47.31,47.19,47.22,32000.0,33.1722,33.2002,33.116,33.1371,32000.0
2010-11-12 14:30:00,47.21,47.31,47.19,47.28,75100.0,33.1301,33.2002,33.116,33.1792,75100.0
2010-11-12 14:40:00,47.28,47.36,47.22,47.36,47600.0,33.1792,33.2353,33.1371,33.2353,47600.0
2010-11-12 14:50:00,47.36,47.46,47.31,47.31,94400.0,33.2353,33.3055,33.2002,33.2002,94400.0
2010-11-12 15:00:00,47.31,47.45,47.29,47.38,76000.0,33.2002,33.2985,33.1862,33.2494,76000.0
2010-11-12 15:10:00,47.38,47.44,47.34,47.43,43100.0,33.2494,33.2915,33.2213,33.2844,43100.0
2010-11-12 15:20:00,47.44,47.47,47.32,47.38,81100.0,33.2915,33.3125,33.2072,33.2494,81100.0
2010-11-12 15:30:00,47.38,47.41,47.34,47.35,114500.0,33.2494,33.2704,33.2213,33.2283,114500.0
2010-11-12 15:40:00,47.36,47.47,47.32,47.46,168800.0,33.2353,33.3125,33.2072,33.3055,168800.0
2010-11-12 15:50:00,47.46,47.46,47.33,47.42,216600.0,33.3055,33.3055,33.2143,33.2774,216600.0
2010-11-15 09:30:00,47.42,47.55,47.22,47.43,102700.0,33.2774,33.3687,33.1371,33.2844,102700.0
2010-11-15 09:40:00,47.41,47.56,47.37,47.56,74800.0,33.2704,33.3757,33.2423,33.3757,74800.0
2010-11-15 09:50:00,47.56,47.62,47.46,47.48,49800.0,33.3757,33.4178,33.3055,33.3195,49800.0
2010-11-15 10:00:00,47.47,47.51,47.41,47.47,52000.0,33.3125,33.3406,33.2704,33.3125,52000.0
2010-11-15 10:10:00,47.48,47.63,47.48,47.56,38100.0,33.3195,33.4248,33.3195,33.3757,38100.0
2010-11-15 10:20:00,47.56,47.7,47.5,47.67,42400.0,33.3757,33.4739,33.3336,33.4529,42400.0
2010-11-15 10:30:00,47.68,47.73,47.61,47.72,43200.0,33.4599,33.495,33.4108,33.488,43200.0
2010-11-15 10:40:00,47.73,47.76,47.69,47.75,36300.0,33.495,33.516,33.4669,33.509,36300.0
2010-11-15 10:50:00,47.76,47.81,47.67,47.81,80000.0,33.516,33.5511,33.4529,33.5511,80000.0
2010-11-15 11:00:00,47.79,47.84,47.69,47.75,66900.0,33.5371,33.5722,33.4669,33.509,66900.0
2010-11-15 11:10:00,47.74,47.91,47.74,47.9,40900.0,33.502,33.6213,33.502,33.6143,40900.0
2010-11-15 11:20:00,47.9,47.98,47.89,47.98,53500.0,33.6143,33.6704,33.6073,33.6704,53500.0
2010-11-15 11:30:00,47.98,48.17,47.97,48.16,146300.0,33.6704,33.8037,33.6634,33.7967,146300.0
2010-11-15 11:40:00,48.14,48.2,48.12,48.15,104100.0,33.7827,33.8248,33.7687,33.7897,104100.0
2010-11-15 11:50:00,48.15,48.17,48.13,48.15,44500.0,33.7897,33.8037,33.7757,33.7897,44500.0
2010-11-15 12:00:00,48.15,48.17,48.1,48.11,56300.0,33.7897,33.8037,33.7546,33.7616,56300.0
2010-11-15 12:10:00,48.11,48.12,48.05,48.1,64900.0,33.7616,33.7687,33.7195,33.7546,64900.0
2010-11-15 12:20:00,48.11,48.16,48.08,48.08,67700.0,33.7616,33.7967,33.7406,33.7406,67700.0
2010-11-15 12:30:00,48.08,48.11,48.07,48.09,42300.0,33.7406,33.7616,33.7336,33.7476,42300.0
2010-11-15 12:40:00,48.09,48.11,48.05,48.09,28700.0,33.7476,33.7616,33.7195,33.7476,28700.0
2010-11-15 12:50:00,48.1,48.12,48.09,48.1,77700.0,33.7546,33.7687,33.7476,33.7546,77700.0
2010-11-15 13:00:00,48.1,48.1,48.03,48.07,62000.0,33.7546,33.7546,33.7055,33.7336,62000.0
2010-11-15 13:10:00,48.07,48.15,48.06,48.15,76700.0,33.7336,33.7897,33.7266,33.7897,76700.0
2010-11-15 13:20:00,48.15,48.32,48.15,48.25,74000.0,33.7897,33.909,33.7897,33.8599,74000.0
2010-11-15 13:30:00,48.24,48.25,48.16,48.16,41000.0,33.8529,33.8599,33.7967,33.7967,41000.0
2010-11-15 13:40:00,48.17,48.31,48.17,48.29,58300.0,33.8037,33.902,33.8037,33.888,58300.0
2010-11-15 13:50:00,48.28,48.32,48.27,48.29,30800.0,33.8809,33.909,33.8739,33.888,30800.0
2010-11-15 14:00:00,48.29,48.32,48.23,48.27,62900.0,33.888,33.909,33.8459,33.8739,62900.0
2010-11-15 14:10:00,48.27,48.29,48.19,48.21,53000.0,33.8739,33.888,33.8178,33.8318,53000.0
2010-11-15 14:20:00,48.21,48.21,48.12,48.12,56200.0,33.8318,33.8318,33.7687,33.7687,56200.0
2010-11-15 14:30:00,48.12,48.12,48.02,48.07,75400.0,33.7687,33.7687,33.6985,33.7336,75400.0
2010-11-15 14:40:00,48.07,48.16,48.05,48.16,62800.0,33.7336,33.7967,33.7195,33.7967,62800.0
2010-11-15 14:50:00,48.16,48.24,48.16,48.2,62600.0,33.7967,33.8529,33.7967,33.8248,62600.0
2010-11-15 15:00:00,48.19,48.2,48.08,48.12,65700.0,33.8178,33.8248,33.7406,33.7687,65700.0
2010-11-15 15:10:00,48.12,48.16,47.96,48.03,108700.0,33.7687,33.7967,33.6564,33.7055,108700.0
2010-11-15 15:20:00,48.03,48.11,47.96,48.11,118000.0,33.7055,33.7616,33.6564,33.7616,118000.0
2010-11-15 15:30:00,48.1,48.17,48.08,48.17,234400.0,33.7546,33.8037,33.7406,33.8037,234400.0
2010-11-15 15:40:00,48.17,48.19,48.0,48.0,223000.0,33.8037,33.8178,33.6844,33.6844,223000.0
2010-11-15 15:50:00,48.0,48.03,47.94,48.01,409500.0,33.6844,33.7055,33.6423,33.6915,409500.0
2010-11-16 09:30:00,47.68,47.89,47.46,47.58,130400.0,33.4599,33.6073,33.3055,33.3897,130400.0
2010-11-16 09:40:00,47.59,47.79,47.59,47.63,121900.0,33.3967,33.5371,33.3967,33.4248,121900.0
2010-11-16 09:50:00,47.63,47.76,47.52,47.59,82300.0,33.4248,33.516,33.3476,33.3967,82300.0
2010-11-16 10:00:00,47.58,47.6,47.43,47.57,82300.0,33.3897,33.4037,33.2844,33.3827,82300.0
2010-11-16 10:10:00,47.58,47.65,47.56,47.59,79200.0,33.3897,33.4388,33.3757,33.3967,79200.0
2010-11-16 10:20:00,47.58,47.59,47.39,47.45,67100.0,33.3897,33.3967,33.2564,33.2985,67100.0
2010-11-16 10:30:00,47.45,47.45,47.22,47.25,83400.0,33.2985,33.2985,33.1371,33.1581,83400.0
2010-11-16 10:40:00,47.26,47.31,47.17,47.31,54300.0,33.1651,33.2002,33.102,33.2002,54300.0
2010-11-16 10:50:00,47.3,47.34,47.2,47.29,64500.0,33.1932,33.2213,33.123,33.1862,64500.0
2010-11-16 11:00:00,47.28,47.31,47.11,47.22,200300.0,33.1792,33.2002,33.0599,33.1371,200300.0
2010-11-16 11:10:00,47.22,47.28,47.14,47.16,96400.0,33.1371,33.1792,33.0809,33.095,96400.0
2010-11-16 11:20:00,47.16,47.28,47.13,47.27,55300.0,33.095,33.1792,33.0739,33.1722,55300.0
2010-11-16 11:30:00,47.26,47.29,47.18,47.24,74700.0,33.1651,33.1862,33.109,33.1511,74700.0
2010-11-16 11:40:00,47.24,47.25,47.07,47.1,159200.0,33.1511,33.1581,33.0318,33.0529,159200.0
2010-11-16 11:50:00,47.1,47.15,47.05,47.12,51900.0,33.0529,33.088,33.0178,33.0669,51900.0
2010-11-16 12:00:00,47.13,47.15,47.06,47.06,53700.0,33.0739,33.088,33.0248,33.0248,53700.0
2010-11-16 12:10:00,47.06,47.17,47.0,47.08,62300.0,33.0248,33.102,32.9827,33.0388,62300.0
2010-11-16 12:20:00,47.07,47.13,47.0,47.06,42200.0,33.0318,33.0739,32.9827,33.0248,42200.0
2010-11-16 12:30:00,47.06,47.06,46.88,46.94,92900.0,33.0248,33.0248,32.8985,32.9406,92900.0
2010-11-16 12:40:00,46.93,46.98,46.88,46.9,51200.0,32.9336,32.9687,32.8985,32.9125,51200.0
2010-11-16 12:50:00,46.92,47.01,46.9,47.0,61400.0,32.9265,32.9897,32.9125,32.9827,61400.0
2010-11-16 13:00:00,46.99,46.99,46.93,46.97,33500.0,32.9757,32.9757,32.9336,32.9616,33500.0
2010-11-16 13:10:00,46.98,46.99,46.9,46.95,40300.0,32.9687,32.9757,32.9125,32.9476,40300.0
2010-11-16 13:20:00,46.95,47.05,46.9,47.02,76700.0,32.9476,33.0178,32.9125,32.9967,76700.0
2010-11-16 13:30:00,47.02,47.06,46.95,47.05,50900.0,32.9967,33.0248,32.9476,33.0178,50900.0
2010-11-16 13:40:00,47.05,47.06,46.96,47.03,75000.0,33.0178,33.0248,32.9546,33.0037,75000.0
2010-11-16 13:50:00,47.02,47.18,47.02,47.14,36900.0,32.9967,33.109,32.9967,33.0809,36900.0
2010-11-16 14:00:00,47.12,47.14,47.03,47.08,27700.0,33.0669,33.0809,33.0037,33.0388,27700.0
2010-11-16 14:10:00,47.08,47.13,47.0,47.01,42000.0,33.0388,33.0739,32.9827,32.9897,42000.0
2010-11-16 14:20:00,47.02,47.11,46.95,46.98,45500.0,32.9967,33.0599,32.9476,32.9687,45500.0
2010-11-16 14:30:00,46.99,46.99,46.81,46.86,92000.0,32.9757,32.9757,32.8494,32.8844,92000.0
2010-11-16 14:40:00,46.86,46.96,46.8,46.95,83100.0,32.8844,32.9546,32.8423,32.9476,83100.0
2010-11-16 14:50:00,46.96,47.06,46.94,46.99,78600.0,32.9546,33.0248,32.9406,32.9757,78600.0
2010-11-16 15:00:00,46.99,47.07,46.96,47.01,71500.0,32.9757,33.0318,32.9546,32.9897,71500.0
2010-11-16 15:10:00,47.0,47.01,46.85,46.95,120200.0,32.9827,32.9897,32.8774,32.9476,120200.0
2010-11-16 15:20:00,46.95,47.05,46.92,46.97,110100.0,32.9476,33.0178,32.9265,32.9616,110100.0
2010-11-16 15:30:00,46.97,47.01,46.89,46.97,251100.0,32.9616,32.9897,32.9055,32.9616,251100.0
2010-11-16 15:40:00,46.96,47.01,46.91,46.96,213100.0,32.9546,32.9897,32.9195,32.9546,213100.0
2010-11-16 15:50:00,46.95,47.07,46.93,47.02,314000.0,32.9476,33.0318,32.9336,32.9967,314000.0
2010-11-17 09:30:00,46.94,47.17,46.92,47.04,66200.0,32.9406,33.102,32.9265,33.0108,66200.0
2010-11-17 09:40:00,47.06,47.09,46.72,46.99,45200.0,33.0248,33.0458,32.7862,32.9757,45200.0
2010-11-17 09:50:00,46.99,47.08,46.88,46.9,51500.0,32.9757,33.0388,32.8985,32.9125,51500.0
2010-11-17 10:00:00,46.9,46.94,46.85,46.92,100300.0,32.9125,32.9406,32.8774,32.9265,100300.0
2010-11-17 10:10:00,46.92,47.02,46.84,46.87,75100.0,32.9265,32.9967,32.8704,32.8915,75100.0
2010-11-17 10:20:00,46.87,47.0,46.86,46.89,63100.0,32.8915,32.9827,32.8844,32.9055,63100.0
2010-11-17 10:30:00,46.9,46.96,46.83,46.9,65800.0,32.9125,32.9546,32.8634,32.9125,65800.0
2010-11-17 10:40:00,46.91,47.0,46.87,46.92,79300.0,32.9195,32.9827,32.8915,32.9265,79300.0
2010-11-17 10:50:00,46.93,47.01,46.86,46.93,58900.0,32.9336,32.9897,32.8844,32.9336,58900.0
2010-11-17 11:00:00,46.94,46.98,46.82,46.9,49600.0,32.9406,32.9687,32.8564,32.9125,49600.0
2010-11-17 11:10:00,46.9,46.96,46.87,46.93,57200.0,32.9125,32.9546,32.8915,32.9336,57200.0
2010-11-17 11:20:00,46.93,46.99,46.92,46.98,22100.0,32.9336,32.9757,32.9265,32.9687,22100.0
2010-11-17 11:30:00,46.97,47.0,46.88,46.9,76800.0,32.9616,32.9827,32.8985,32.9125,76800.0
2010-11-17 11:40:00,46.89,46.93,46.78,46.79,50800.0,32.9055,32.9336,32.8283,32.8353,50800.0
2010-11-17 11:50:00,46.8,46.94,46.8,46.92,120100.0,32.8423,32.9406,32.8423,32.9265,120100.0
2010-11-17 12:00:00,46.92,46.94,46.84,46.84,49500.0,32.9265,32.9406,32.8704,32.8704,49500.0
2010-11-17 12:10:00,46.84,46.89,46.81,46.82,22200.0,32.8704,32.9055,32.8494,32.8564,22200.0
2010-11-17 12:20:00,46.82,46.9,46.68,46.77,90600.0,32.8564,32.9125,32.7581,32.8213,90600.0
2010-11-17 12:30:00,46.77,46.82,46.73,46.77,28300.0,32.8213,32.8564,32.7932,32.8213,28300.0
2010-11-17 12:40:00,46.78,46.8,46.74,46.77,50500.0,32.8283,32.8423,32.8002,32.8213,50500.0
2010-11-17 12:50:00,46.78,46.81,46.75,46.76,22100.0,32.8283,32.8494,32.8072,32.8143,22100.0
2010-11-17 13:00:00,46.76,46.79,46.71,46.78,18500.0,32.8143,32.8353,32.7792,32.8283,18500.0
2010-11-17 13:10:00,46.79,46.84,46.78,46.8,28800.0,32.8353,32.8704,32.8283,32.8423,28800.0
2010-11-17 13:20:00,46.8,46.82,46.77,46.8,41900.0,32.8423,32.8564,32.8213,32.8423,41900.0
2010-11-17 13:30:00,46.8,46.84,46.79,46.83,36800.0,32.8423,32.8704,32.8353,32.8634,36800.0
2010-11-17 13:40:00,46.82,46.82,46.72,46.78,97800.0,32.8564,32.8564,32.7862,32.8283,97800.0
2010-11-17 13:50:00,46.78,46.82,46.76,46.77,32800.0,32.8283,32.8564,32.8143,32.8213,32800.0
2010-11-17 14:00:00,46.78,46.78,46.74,46.76,32100.0,32.8283,32.8283,32.8002,32.8143,32100.0
2010-11-17 14:10:00,46.75,46.8,46.74,46.78,26700.0,32.8072,32.8423,32.8002,32.8283,26700.0
2010-11-17 14:20:00,46.77,46.78,46.73,46.75,51700.0,32.8213,32.8283,32.7932,32.8072,51700.0
2010-11-17 14:30:00,46.77,46.82,46.75,46.8,48100.0,32.8213,32.8564,32.8072,32.8423,48100.0
2010-11-17 14:40:00,46.8,46.87,46.75,46.77,46200.0,32.8423,32.8915,32.8072,32.8213,46200.0
2010-11-17 14:50:00,46.76,46.83,46.73,46.81,47000.0,32.8143,32.8634,32.7932,32.8494,47000.0
2010-11-17 15:00:00,46.81,46.84,46.77,46.8,148900.0,32.8494,32.8704,32.8213,32.8423,148900.0
2010-11-17 15:10:00,46.81,46.89,46.79,46.88,77400.0,32.8494,32.9055,32.8353,32.8985,77400.0
2010-11-17 15:20:00,46.88,46.89,46.63,46.66,80100.0,32.8985,32.9055,32.723,32.7441,80100.0
2010-11-17 15:30:00,46.67,46.82,46.67,46.81,104300.0,32.7511,32.8564,32.7511,32.8494,104300.0
2010-11-17 15:40:00,46.81,46.92,46.76,46.91,184200.0,32.8494,32.9265,32.8143,32.9195,184200.0
2010-11-17 15:50:00,46.9,46.91,46.86,46.86,143600.0,32.9125,32.9195,32.8844,32.8844,143600.0
2010-11-18 09:30:00,47.45,47.64,47.41,47.59,68300.0,33.2985,33.4318,33.2704,33.3967,68300.0
2010-11-18 09:40:00,47.59,47.77,47.57,47.73,54500.0,33.3967,33.523,33.3827,33.495,54500.0
2010-11-18 09:50:00,47.71,47.72,47.55,47.58,47600.0,33.4809,33.488,33.3687,33.3897,47600.0
2010-11-18 10:00:00,47.61,47.89,47.6,47.81,103600.0,33.4108,33.6073,33.4037,33.5511,103600.0
2010-11-18 10:10:00,47.8,48.0,47.8,47.92,123200.0,33.5441,33.6844,33.5441,33.6283,123200.0
2010-11-18 10:20:00,47.92,48.0,47.86,47.96,68500.0,33.6283,33.6844,33.5862,33.6564,68500.0
2010-11-18 10:30:00,47.97,47.98,47.87,47.88,48100.0,33.6634,33.6704,33.5932,33.6002,48100.0
2010-11-18 10:40:00,47.88,47.9,47.79,47.81,64200.0,33.6002,33.6143,33.5371,33.5511,64200.0
2010-11-18 10:50:00,47.81,47.83,47.78,47.8,53900.0,33.5511,33.5651,33.5301,33.5441,53900.0
2010-11-18 11:00:00,47.81,47.9,47.76,47.77,57100.0,33.5511,33.6143,33.516,33.523,57100.0
2010-11-18 11:10:00,47.78,47.8,47.75,47.78,46500.0,33.5301,33.5441,33.509,33.5301,46500.0
2010-11-18 11:20:00,47.79,47.79,47.73,47.76,27100.0,33.5371,33.5371,33.495,33.516,27100.0
2010-11-18 11:30:00,47.75,47.79,47.74,47.76,34300.0,33.509,33.5371,33.502,33.516,34300.0
2010-11-18 11:40:00,47.76,47.78,47.73,47.75,40400.0,33.516,33.5301,33.495,33.509,40400.0
2010-11-18 11:50:00,47.76,47.76,47.72,47.73,26200.0,33.516,33.516,33.488,33.495,26200.0
2010-11-18 12:00:00,47.71,47.76,47.71,47.75,43500.0,33.4809,33.516,33.4809,33.509,43500.0
2010-11-18 12:10:00,47.75,47.75,47.69,47.73,23100.0,33.509,33.509,33.4669,33.495,23100.0
2010-11-18 12:20:00,47.73,47.75,47.7,47.7,21500.0,33.495,33.509,33.4739,33.4739,21500.0
2010-11-18 12:30:00,47.7,47.7,47.69,47.69,74200.0,33.4739,33.4739,33.4669,33.4669,74200.0
2010-11-18 12:40:00,47.7,47.7,47.66,47.69,29500.0,33.4739,33.4739,33.4458,33.4669,29500.0
2010-11-18 12:50:00,47.7,47.71,47.69,47.71,42500.0,33.4739,33.4809,33.4669,33.4809,42500.0
2010-11-18 13:00:00,47.7,47.71,47.68,47.69,23800.0,33.4739,33.4809,33.4599,33.4669,23800.0
2010-11-18 13:10:00,47.68,47.7,47.68,47.69,21000.0,33.4599,33.4739,33.4599,33.4669,21000.0
2010-11-18 13:20:00,47.69,47.72,47.68,47.68,53400.0,33.4669,33.488,33.4599,33.4599,53400.0
2010-11-18 13:30:00,47.68,47.71,47.66,47.68,32500.0,33.4599,33.4809,33.4458,33.4599,32500.0
2010-11-18 13:40:00,47.68,47.68,47.64,47.65,20100.0,33.4599,33.4599,33.4318,33.4388,20100.0
2010-11-18 13:50:00,47.65,47.67,47.62,47.63,36600.0,33.4388,33.4529,33.4178,33.4248,36600.0
2010-11-18 14:00:00,47.62,47.67,47.62,47.65,35400.0,33.4178,33.4529,33.4178,33.4388,35400.0
2010-11-18 14:10:00,47.65,47.65,47.59,47.61,24800.0,33.4388,33.4388,33.3967,33.4108,24800.0
2010-11-18 14:20:00,47.6,47.61,47.45,47.47,93600.0,33.4037,33.4108,33.2985,33.3125,93600.0
2010-11-18 14:30:00,47.47,47.57,47.47,47.53,63700.0,33.3125,33.3827,33.3125,33.3546,63700.0
2010-11-18 14:40:00,47.54,47.6,47.49,47.6,54600.0,33.3616,33.4037,33.3265,33.4037,54600.0
2010-11-18 14:50:00,47.59,47.59,47.49,47.5,78900.0,33.3967,33.3967,33.3265,33.3336,78900.0
2010-11-18 15:00:00,47.5,47.5,47.49,47.49,67800.0,33.3336,33.3336,33.3265,33.3265,67800.0
2010-11-18 15:10:00,47.49,47.51,47.46,47.49,57500.0,33.3265,33.3406,33.3055,33.3265,57500.0
2010-11-18 15:20:00,47.48,47.49,47.41,47.45,121000.0,33.3195,33.3265,33.2704,33.2985,121000.0
2010-11-18 15:30:00,47.45,47.46,47.27,47.3,203600.0,33.2985,33.3055,33.1722,33.1932,203600.0
2010-11-18 15:40:00,47.3,47.3,47.22,47.24,577900.0,33.1932,33.1932,33.1371,33.1511,577900.0
2010-11-18 15:50:00,47.25,47.25,47.18,47.23,375300.0,33.1581,33.1581,33.109,33.1441,375300.0
2010-11-19 09:30:00,47.24,47.27,47.1,47.1,421600.0,33.1511,33.1722,33.0529,33.0529,421600.0
2010-11-19 09:40:00,47.11,47.21,47.04,47.17,61300.0,33.0599,33.1301,33.0108,33.102,61300.0
2010-11-19 09:50:00,47.16,47.19,47.02,47.17,43800.0,33.095,33.116,32.9967,33.102,43800.0
2010-11-19 10:00:00,47.17,47.22,47.08,47.13,47800.0,33.102,33.1371,33.0388,33.0739,47800.0
2010-11-19 10:10:00,47.13,47.2,47.1,47.1,33400.0,33.0739,33.123,33.0529,33.0529,33400.0
2010-11-19 10:20:00,47.12,47.12,46.99,47.01,51000.0,33.0669,33.0669,32.9757,32.9897,51000.0
2010-11-19 10:30:00,47.02,47.14,46.98,47.13,39300.0,32.9967,33.0809,32.9687,33.0739,39300.0
2010-11-19 10:40:00,47.15,47.37,47.15,47.36,38200.0,33.088,33.2423,33.088,33.2353,38200.0
2010-11-19 10:50:00,47.37,47.38,47.26,47.26,22800.0,33.2423,33.2494,33.1651,33.1651,22800.0
2010-11-19 11:00:00,47.27,47.33,47.24,47.3,35400.0,33.1722,33.2143,33.1511,33.1932,35400.0
2010-11-19 11:10:00,47.3,47.31,47.22,47.27,41000.0,33.1932,33.2002,33.1371,33.1722,41000.0
2010-11-19 11:20:00,47.28,47.28,47.22,47.24,31800.0,33.1792,33.1792,33.1371,33.1511,31800.0
2010-11-19 11:30:00,47.24,47.26,47.21,47.22,68700.0,33.1511,33.1651,33.1301,33.1371,68700.0
2010-11-19 11:40:00,47.22,47.25,47.18,47.18,39000.0,33.1371,33.1581,33.109,33.109,39000.0
2010-11-19 11:50:00,47.19,47.22,47.18,47.18,18400.0,33.116,33.1371,33.109,33.109,18400.0
2010-11-19 12:00:00,47.19,47.2,47.14,47.2,28900.0,33.116,33.123,33.0809,33.123,28900.0
2010-11-19 12:10:00,47.19,47.19,47.13,47.16,18600.0,33.116,33.116,33.0739,33.095,18600.0
2010-11-19 12:20:00,47.16,47.2,47.16,47.17,17100.0,33.095,33.123,33.095,33.102,17100.0
2010-11-19 12:30:00,47.17,47.17,47.12,47.14,18600.0,33.102,33.102,33.0669,33.0809,18600.0
2010-11-19 12:40:00,47.14,47.21,47.14,47.2,15900.0,33.0809,33.1301,33.0809,33.123,15900.0
2010-11-19 12:50:00,47.2,47.25,47.2,47.25,34500.0,33.123,33.1581,33.123,33.1581,34500.0
2010-11-19 13:00:00,47.25,47.28,47.23,47.27,29200.0,33.1581,33.1792,33.1441,33.1722,29200.0
2010-11-19 13:10:00,47.27,47.28,47.22,47.23,16400.0,33.1722,33.1792,33.1371,33.1441,16400.0
2010-11-19 13:20:00,47.22,47.23,47.18,47.23,18700.0,33.1371,33.1441,33.109,33.1441,18700.0
2010-11-19 13:30:00,47.23,47.24,47.23,47.23,19600.0,33.1441,33.1511,33.1441,33.1441,19600.0
2010-11-19 13:40:00,47.24,47.24,47.21,47.24,15700.0,33.1511,33.1511,33.1301,33.1511,15700.0
2010-11-19 13:50:00,47.24,47.25,47.21,47.24,23100.0,33.1511,33.1581,33.1301,33.1511,23100.0
2010-11-19 14:00:00,47.24,47.31,47.24,47.3,32700.0,33.1511,33.2002,33.1511,33.1932,32700.0
2010-11-19 14:10:00,47.31,47.32,47.28,47.28,29600.0,33.2002,33.2072,33.1792,33.1792,29600.0
2010-11-19 14:20:00,47.28,47.3,47.28,47.3,21000.0,33.1792,33.1932,33.1792,33.1932,21000.0
2010-11-19 14:30:00,47.29,47.31,47.27,47.3,21100.0,33.1862,33.2002,33.1722,33.1932,21100.0
2010-11-19 14:40:00,47.3,47.32,47.28,47.29,40500.0,33.1932,33.2072,33.1792,33.1862,40500.0
2010-11-19 14:50:00,47.29,47.31,47.24,47.26,36200.0,33.1862,33.2002,33.1511,33.1651,36200.0
2010-11-19 15:00:00,47.26,47.26,47.23,47.25,52200.0,33.1651,33.1651,33.1441,33.1581,52200.0
2010-11-19 15:10:00,47.26,47.26,47.19,47.19,61700.0,33.1651,33.1651,33.116,33.116,61700.0
2010-11-19 15:20:00,47.19,47.24,47.19,47.21,49300.0,33.116,33.1511,33.116,33.1301,49300.0
2010-11-19 15:30:00,47.21,47.25,47.2,47.24,69100.0,33.1301,33.1581,33.123,33.1511,69100.0
2010-11-19 15:40:00,47.25,47.29,47.23,47.27,212700.0,33.1581,33.1862,33.1441,33.1722,212700.0
2010-11-19 15:50:00,47.27,47.31,47.26,47.29,193900.0,33.1722,33.2002,33.1651,33.1862,193900.0
2010-11-22 09:30:00,46.99,47.08,46.92,47.07,57300.0,32.9757,33.0388,32.9265,33.0318,57300.0
2010-11-22 09:40:00,47.09,47.24,47.06,47.22,38900.0,33.0458,33.1511,33.0248,33.1371,38900.0
2010-11-22 09:50:00,47.22,47.36,47.22,47.31,46500.0,33.1371,33.2353,33.1371,33.2002,46500.0
2010-11-22 10:00:00,47.32,47.36,47.28,47.29,26400.0,33.2072,33.2353,33.1792,33.1862,26400.0
2010-11-22 10:10:00,47.3,47.38,47.27,47.34,25700.0,33.1932,33.2494,33.1722,33.2213,25700.0
2010-11-22 10:20:00,47.32,47.32,47.1,47.1,30300.0,33.2072,33.2072,33.0529,33.0529,30300.0
2010-11-22 10:30:00,47.09,47.1,46.96,47.1,44800.0,33.0458,33.0529,32.9546,33.0529,44800.0
2010-11-22 10:40:00,47.09,47.12,47.01,47.08,33700.0,33.0458,33.0669,32.9897,33.0388,33700.0
2010-11-22 10:50:00,47.08,47.19,47.07,47.1,26400.0,33.0388,33.116,33.0318,33.0529,26400.0
2010-11-22 11:00:00,47.11,47.15,46.99,47.13,42400.0,33.0599,33.088,32.9757,33.0739,42400.0
2010-11-22 11:10:00,47.13,47.24,47.11,47.21,40200.0,33.0739,33.1511,33.0599,33.1301,40200.0
2010-11-22 11:20:00,47.21,47.24,47.18,47.22,40100.0,33.1301,33.1511,33.109,33.1371,40100.0
2010-11-22 11:30:00,47.22,47.23,47.15,47.22,33500.0,33.1371,33.1441,33.088,33.1371,33500.0
2010-11-22 11:40:00,47.21,47.22,47.15,47.19,20600.0,33.1301,33.1371,33.088,33.116,20600.0
2010-11-22 11:50:00,47.19,47.21,47.11,47.17,38400.0,33.116,33.1301,33.0599,33.102,38400.0
2010-11-22 12:00:00,47.18,47.18,47.08,47.15,35300.0,33.109,33.109,33.0388,33.088,35300.0
2010-11-22 12:10:00,47.14,47.21,47.11,47.21,19600.0,33.0809,33.1301,33.0599,33.1301,19600.0
2010-11-22 12:20:00,47.2,47.21,47.0,47.01,59900.0,33.123,33.1301,32.9827,32.9897,59900.0
2010-11-22 12:30:00,47.0,47.01,46.92,47.01,54800.0,32.9827,32.9897,32.9265,32.9897,54800.0
2010-11-22 12:40:00,47.01,47.03,46.89,46.99,64900.0,32.9897,33.0037,32.9055,32.9757,64900.0
2010-11-22 12:50:00,46.98,47.07,46.96,47.07,44200.0,32.9687,33.0318,32.9546,33.0318,44200.0
2010-11-22 13:00:00,47.06,47.08,47.01,47.07,38800.0,33.0248,33.0388,32.9897,33.0318,38800.0
2010-11-22 13:10:00,47.08,47.12,47.04,47.08,26600.0,33.0388,33.0669,33.0108,33.0388,26600.0
2010-11-22 13:20:00,47.09,47.09,47.01,47.04,79000.0,33.0458,33.0458,32.9897,33.0108,79000.0
2010-11-22 13:30:00,47.05,47.15,47.05,47.13,40500.0,33.0178,33.088,33.0178,33.0739,40500.0
2010-11-22 13:40:00,47.14,47.16,47.07,47.13,43300.0,33.0809,33.095,33.0318,33.0739,43300.0
2010-11-22 13:50:00,47.13,47.21,47.13,47.16,54800.0,33.0739,33.1301,33.0739,33.095,54800.0
2010-11-22 14:00:00,47.16,47.2,47.12,47.14,58700.0,33.095,33.123,33.0669,33.0809,58700.0
2010-11-22 14:10:00,47.15,47.23,47.15,47.18,80800.0,33.088,33.1441,33.088,33.109,80800.0
2010-11-22 14:20:00,47.19,47.22,47.14,47.15,69900.0,33.116,33.1371,33.0809,33.088,69900.0
2010-11-22 14:30:00,47.15,47.23,47.13,47.23,51000.0,33.088,33.1441,33.0739,33.1441,51000.0
2010-11-22 14:40:00,47.23,47.36,47.22,47.31,81800.0,33.1441,33.2353,33.1371,33.2002,81800.0
2010-11-22 14:50:00,47.32,47.37,47.31,47.34,53700.0,33.2072,33.2423,33.2002,33.2213,53700.0
2010-11-22 15:00:00,47.36,47.39,47.31,47.33,54900.0,33.2353,33.2564,33.2002,33.2143,54900.0
2010-11-22 15:10:00,47.33,47.37,47.32,47.34,66700.0,33.2143,33.2423,33.2072,33.2213,66700.0
2010-11-22 15:20:00,47.35,47.36,47.28,47.32,89800.0,33.2283,33.2353,33.1792,33.2072,89800.0
2010-11-22 15:30:00,47.32,47.38,47.29,47.37,108500.0,33.2072,33.2494,33.1862,33.2423,108500.0
2010-11-22 15:40:00,47.37,47.45,47.34,47.45,182000.0,33.2423,33.2985,33.2213,33.2985,182000.0
2010-11-22 15:50:00,47.44,47.5,47.44,47.49,343500.0,33.2915,33.3336,33.2915,33.3265,343500.0
2010-11-23 09:30:00,47.0,47.02,46.77,46.79,92100.0,32.9827,32.9967,32.8213,32.8353,92100.0
2010-11-23 09:40:00,46.78,46.98,46.78,46.85,53600.0,32.8283,32.9687,32.8283,32.8774,53600.0
2010-11-23 09:50:00,46.83,46.83,46.56,46.63,56000.0,32.8634,32.8634,32.6739,32.723,56000.0
2010-11-23 10:00:00,46.61,46.74,46.58,46.63,90100.0,32.709,32.8002,32.6879,32.723,90100.0
2010-11-23 10:10:00,46.63,46.76,46.54,46.71,47600.0,32.723,32.8143,32.6599,32.7792,47600.0
2010-11-23 10:20:00,46.72,46.73,46.59,46.63,52700.0,32.7862,32.7932,32.695,32.723,52700.0
2010-11-23 10:30:00,46.64,46.76,46.63,46.72,30300.0,32.7301,32.8143,32.723,32.7862,30300.0
2010-11-23 10:40:00,46.74,46.82,46.67,46.71,47000.0,32.8002,32.8564,32.7511,32.7792,47000.0
2010-11-23 10:50:00,46.69,46.82,46.68,46.81,43800.0,32.7651,32.8564,32.7581,32.8494,43800.0
2010-11-23 11:00:00,46.81,46.81,46.56,46.6,50900.0,32.8494,32.8494,32.6739,32.702,50900.0
2010-11-23 11:10:00,46.59,46.6,46.45,46.47,116500.0,32.695,32.702,32.5967,32.6108,116500.0
2010-11-23 11:20:00,46.47,46.51,46.33,46.33,102500.0,32.6108,32.6388,32.5125,32.5125,102500.0
2010-11-23 11:30:00,46.33,46.45,46.29,46.42,62200.0,32.5125,32.5967,32.4844,32.5757,62200.0
2010-11-23 11:40:00,46.41,46.42,46.31,46.36,67700.0,32.5686,32.5757,32.4985,32.5336,67700.0
2010-11-23 11:50:00,46.38,46.46,46.35,46.42,37100.0,32.5476,32.6037,32.5265,32.5757,37100.0
2010-11-23 12:00:00,46.42,46.44,46.33,46.44,55900.0,32.5757,32.5897,32.5125,32.5897,55900.0
2010-11-23 12:10:00,46.44,46.49,46.41,46.42,25300.0,32.5897,32.6248,32.5686,32.5757,25300.0
2010-11-23 12:20:00,46.42,46.47,46.4,46.45,19100.0,32.5757,32.6108,32.5616,32.5967,19100.0
2010-11-23 12:30:00,46.47,46.52,46.39,46.42,29100.0,32.6108,32.6458,32.5546,32.5757,29100.0
2010-11-23 12:40:00,46.42,46.44,46.39,46.41,53300.0,32.5757,32.5897,32.5546,32.5686,53300.0
2010-11-23 12:50:00,46.41,46.49,46.4,46.44,27700.0,32.5686,32.6248,32.5616,32.5897,27700.0
2010-11-23 13:00:00,46.45,46.48,46.41,46.44,40700.0,32.5967,32.6178,32.5686,32.5897,40700.0
2010-11-23 13:10:00,46.43,46.53,46.43,46.52,43700.0,32.5827,32.6529,32.5827,32.6458,43700.0
2010-11-23 13:20:00,46.51,46.64,46.48,46.63,48300.0,32.6388,32.7301,32.6178,32.723,48300.0
2010-11-23 13:30:00,46.63,46.67,46.56,46.62,35900.0,32.723,32.7511,32.6739,32.716,35900.0
2010-11-23 13:40:00,46.62,46.64,46.54,46.56,39700.0,32.716,32.7301,32.6599,32.6739,39700.0
2010-11-23 13:50:00,46.55,46.58,46.51,46.55,51200.0,32.6669,32.6879,32.6388,32.6669,51200.0
2010-11-23 14:00:00,46.55,46.62,46.48,46.53,61600.0,32.6669,32.716,32.6178,32.6529,61600.0
2010-11-23 14:10:00,46.53,46.6,46.52,46.52,69000.0,32.6529,32.702,32.6458,32.6458,69000.0
2010-11-23 14:20:00,46.52,46.53,46.47,46.51,81100.0,32.6458,32.6529,32.6108,32.6388,81100.0
2010-11-23 14:30:00,46.51,46.58,46.46,46.49,55800.0,32.6388,32.6879,32.6037,32.6248,55800.0
2010-11-23 14:40:00,46.49,46.56,46.46,46.52,47000.0,32.6248,32.6739,32.6037,32.6458,47000.0
2010-11-23 14:50:00,46.52,46.61,46.52,46.56,36600.0,32.6458,32.709,32.6458,32.6739,36600.0
2010-11-23 15:00:00,46.56,46.6,46.49,46.57,120100.0,32.6739,32.702,32.6248,32.6809,120100.0
2010-11-23 15:10:00,46.56,46.64,46.49,46.59,87300.0,32.6739,32.7301,32.6248,32.695,87300.0
2010-11-23 15:20:00,46.58,46.59,46.51,46.56,70700.0,32.6879,32.695,32.6388,32.6739,70700.0
2010-11-23 15:30:00,46.56,46.61,46.52,46.54,101200.0,32.6739,32.709,32.6458,32.6599,101200.0
2010-11-23 15:40:00,46.55,46.61,46.52,46.56,125300.0,32.6669,32.709,32.6458,32.6739,125300.0
2010-11-23 15:50:00,46.56,46.64,46.54,46.6,200300.0,32.6739,32.7301,32.6599,32.702,200300.0
2010-11-24 09:30:00,47.0,47.2,46.94,47.06,48300.0,32.9827,33.123,32.9406,33.0248,48300.0
2010-11-24 09:40:00,47.07,47.17,47.04,47.15,27700.0,33.0318,33.102,33.0108,33.088,27700.0
2010-11-24 09:50:00,47.15,47.32,47.12,47.21,57900.0,33.088,33.2072,33.0669,33.1301,57900.0
2010-11-24 10:00:00,47.21,47.21,47.07,47.12,49200.0,33.1301,33.1301,33.0318,33.0669,49200.0
2010-11-24 10:10:00,47.14,47.2,47.09,47.19,46100.0,33.0809,33.123,33.0458,33.116,46100.0
2010-11-24 10:20:00,47.2,47.46,47.19,47.39,54000.0,33.123,33.3055,33.116,33.2564,54000.0
2010-11-24 10:30:00,47.38,47.46,47.36,47.45,65100.0,33.2494,33.3055,33.2353,33.2985,65100.0
2010-11-24 10:40:00,47.45,47.5,47.43,47.44,30900.0,33.2985,33.3336,33.2844,33.2915,30900.0
2010-11-24 10:50:00,47.43,47.43,47.33,47.36,28100.0,33.2844,33.2844,33.2143,33.2353,28100.0
2010-11-24 11:00:00,47.36,47.49,47.33,47.42,26600.0,33.2353,33.3265,33.2143,33.2774,26600.0
2010-11-24 11:10:00,47.42,47.44,47.37,47.39,18500.0,33.2774,33.2915,33.2423,33.2564,18500.0
2010-11-24 11:20:00,47.38,47.42,47.36,47.4,11600.0,33.2494,33.2774,33.2353,33.2634,11600.0
2010-11-24 11:30:00,47.4,47.49,47.4,47.46,24400.0,33.2634,33.3265,33.2634,33.3055,24400.0
2010-11-24 11:40:00,47.46,47.48,47.3,47.3,55600.0,33.3055,33.3195,33.1932,33.1932,55600.0
2010-11-24 11:50:00,47.3,47.37,47.3,47.37,17400.0,33.1932,33.2423,33.1932,33.2423,17400.0
2010-11-24 12:00:00,47.37,47.42,47.35,47.4,24800.0,33.2423,33.2774,33.2283,33.2634,24800.0
2010-11-24 12:10:00,47.39,47.4,47.36,47.39,10500.0,33.2564,33.2634,33.2353,33.2564,10500.0
2010-11-24 12:20:00,47.4,47.4,47.34,47.38,14900.0,33.2634,33.2634,33.2213,33.2494,14900.0
2010-11-24 12:30:00,47.38,47.41,47.37,47.38,13000.0,33.2494,33.2704,33.2423,33.2494,13000.0
2010-11-24 12:40:00,47.37,47.37,47.27,47.31,29900.0,33.2423,33.2423,33.1722,33.2002,29900.0
2010-11-24 12:50:00,47.31,47.36,47.29,47.34,20600.0,33.2002,33.2353,33.1862,33.2213,20600.0
2010-11-24 13:00:00,47.35,47.36,47.32,47.34,16500.0,33.2283,33.2353,33.2072,33.2213,16500.0
2010-11-24 13:10:00,47.35,47.4,47.35,47.39,16000.0,33.2283,33.2634,33.2283,33.2564,16000.0
2010-11-24 13:20:00,47.39,47.48,47.38,47.48,29600.0,33.2564,33.3195,33.2494,33.3195,29600.0
2010-11-24 13:30:00,47.47,47.55,47.47,47.51,17700.0,33.3125,33.3687,33.3125,33.3406,17700.0
2010-11-24 13:40:00,47.51,47.51,47.47,47.49,7800.0,33.3406,33.3406,33.3125,33.3265,7800.0
2010-11-24 13:50:00,47.49,47.56,47.49,47.55,24900.0,33.3265,33.3757,33.3265,33.3687,24900.0
2010-11-24 14:00:00,47.55,47.56,47.52,47.52,15100.0,33.3687,33.3757,33.3476,33.3476,15100.0
2010-11-24 14:10:00,47.51,47.52,47.43,47.45,36900.0,33.3406,33.3476,33.2844,33.2985,36900.0
2010-11-24 14:20:00,47.46,47.5,47.44,47.44,50400.0,33.3055,33.3336,33.2915,33.2915,50400.0
2010-11-24 14:30:00,47.44,47.49,47.43,47.43,45900.0,33.2915,33.3265,33.2844,33.2844,45900.0
2010-11-24 14:40:00,47.44,47.47,47.43,47.44,34400.0,33.2915,33.3125,33.2844,33.2915,34400.0
2010-11-24 14:50:00,47.44,47.47,47.41,47.43,35100.0,33.2915,33.3125,33.2704,33.2844,35100.0
2010-11-24 15:00:00,47.42,47.53,47.42,47.53,32100.0,33.2774,33.3546,33.2774,33.3546,32100.0
2010-11-24 15:10:00,47.53,47.53,47.47,47.49,47800.0,33.3546,33.3546,33.3125,33.3265,47800.0
2010-11-24 15:20:00,47.48,47.6,47.48,47.58,43600.0,33.3195,33.4037,33.3195,33.3897,43600.0
2010-11-24 15:30:00,47.57,47.58,47.51,47.53,54900.0,33.3827,33.3897,33.3406,33.3546,54900.0
2010-11-24 15:40:00,47.54,47.6,47.51,47.51,97000.0,33.3616,33.4037,33.3406,33.3406,97000.0
2010-11-24 15:50:00,47.51,47.63,47.5,47.59,141900.0,33.3406,33.4248,33.3336,33.3967,141900.0
2010-11-26 09:30:00,47.04,47.16,46.8,47.1,51200.0,33.0108,33.095,32.8423,33.0529,51200.0
2010-11-26 09:40:00,47.1,47.24,47.05,47.07,40300.0,33.0529,33.1511,33.0178,33.0318,40300.0
2010-11-26 09:50:00,47.07,47.29,47.03,47.19,24200.0,33.0318,33.1862,33.0037,33.116,24200.0
2010-11-26 10:00:00,47.21,47.24,47.17,47.21,23300.0,33.1301,33.1511,33.102,33.1301,23300.0
2010-11-26 10:10:00,47.22,47.33,47.22,47.25,18000.0,33.1371,33.2143,33.1371,33.1581,18000.0
2010-11-26 10:20:00,47.24,47.33,47.24,47.3,25200.0,33.1511,33.2143,33.1511,33.1932,25200.0
2010-11-26 10:30:00,47.29,47.3,47.17,47.25,19600.0,33.1862,33.1932,33.102,33.1581,19600.0
2010-11-26 10:40:00,47.25,47.3,47.17,47.19,30100.0,33.1581,33.1932,33.102,33.116,30100.0
2010-11-26 10:50:00,47.19,47.23,47.18,47.2,23500.0,33.116,33.1441,33.109,33.123,23500.0
2010-11-26 11:00:00,47.2,47.23,47.1,47.22,23400.0,33.123,33.1441,33.0529,33.1371,23400.0
2010-11-26 11:10:00,47.22,47.22,47.14,47.14,30100.0,33.1371,33.1371,33.0809,33.0809,30100.0
2010-11-26 11:20:00,47.14,47.21,47.1,47.13,25300.0,33.0809,33.1301,33.0529,33.0739,25300.0
2010-11-26 11:30:00,47.14,47.16,47.08,47.09,20700.0,33.0809,33.095,33.0388,33.0458,20700.0
2010-11-26 11:40:00,47.09,47.09,46.98,47.06,27600.0,33.0458,33.0458,32.9687,33.0248,27600.0
2010-11-26 11:50:00,47.06,47.14,47.05,47.14,28600.0,33.0248,33.0809,33.0178,33.0809,28600.0
2010-11-26 12:00:00,47.14,47.17,47.08,47.14,26900.0,33.0809,33.102,33.0388,33.0809,26900.0
2010-11-26 12:10:00,47.13,47.17,47.12,47.17,9900.0,33.0739,33.102,33.0669,33.102,9900.0
2010-11-26 12:20:00,47.17,47.25,47.16,47.2,29800.0,33.102,33.1581,33.095,33.123,29800.0
2010-11-26 12:30:00,47.21,47.24,47.21,47.24,18800.0,33.1301,33.1511,33.1301,33.1511,18800.0
2010-11-26 12:40:00,47.24,47.24,47.16,47.17,50900.0,33.1511,33.1511,33.095,33.102,50900.0
2010-11-26 12:50:00,47.16,47.17,47.11,47.13,50600.0,33.095,33.102,33.0599,33.0739,50600.0
2010-11-29 09:30:00,46.89,46.89,46.61,46.64,84000.0,32.9055,32.9055,32.709,32.7301,84000.0
2010-11-29 09:40:00,46.63,46.83,46.62,46.67,58900.0,32.723,32.8634,32.716,32.7511,58900.0
2010-11-29 09:50:00,46.66,46.76,46.51,46.55,94800.0,32.7441,32.8143,32.6388,32.6669,94800.0
2010-11-29 10:00:00,46.55,46.58,46.42,46.56,97600.0,32.6669,32.6879,32.5757,32.6739,97600.0
2010-11-29 10:10:00,46.57,46.69,46.52,46.63,67900.0,32.6809,32.7651,32.6458,32.723,67900.0
2010-11-29 10:20:00,46.64,46.64,46.54,46.54,55600.0,32.7301,32.7301,32.6599,32.6599,55600.0
2010-11-29 10:30:00,46.55,46.78,46.52,46.77,75600.0,32.6669,32.8283,32.6458,32.8213,75600.0
2010-11-29 10:40:00,46.78,46.88,46.69,46.7,47400.0,32.8283,32.8985,32.7651,32.7722,47400.0
2010-11-29 10:50:00,46.71,46.76,46.61,46.64,39500.0,32.7792,32.8143,32.709,32.7301,39500.0
2010-11-29 11:00:00,46.63,46.74,46.63,46.73,54900.0,32.723,32.8002,32.723,32.7932,54900.0
2010-11-29 11:10:00,46.74,46.93,46.72,46.85,86800.0,32.8002,32.9336,32.7862,32.8774,86800.0
2010-11-29 11:20:00,46.85,46.9,46.79,46.87,47500.0,32.8774,32.9125,32.8353,32.8915,47500.0
2010-11-29 11:30:00,46.87,46.91,46.73,46.75,51000.0,32.8915,32.9195,32.7932,32.8072,51000.0
2010-11-29 11:40:00,46.76,46.77,46.67,46.71,36900.0,32.8143,32.8213,32.7511,32.7792,36900.0
2010-11-29 11:50:00,46.71,46.82,46.66,46.81,39800.0,32.7792,32.8564,32.7441,32.8494,39800.0
2010-11-29 12:00:00,46.8,46.92,46.79,46.91,32100.0,32.8423,32.9265,32.8353,32.9195,32100.0
2010-11-29 12:10:00,46.91,46.96,46.86,46.89,28000.0,32.9195,32.9546,32.8844,32.9055,28000.0
2010-11-29 12:20:00,46.88,46.98,46.88,46.96,58600.0,32.8985,32.9687,32.8985,32.9546,58600.0
2010-11-29 12:30:00,46.94,46.95,46.9,46.91,37200.0,32.9406,32.9476,32.9125,32.9195,37200.0
2010-11-29 12:40:00,46.91,46.98,46.9,46.94,37400.0,32.9195,32.9687,32.9125,32.9406,37400.0
2010-11-29 12:50:00,46.94,46.94,46.84,46.9,25900.0,32.9406,32.9406,32.8704,32.9125,25900.0
2010-11-29 13:00:00,46.9,46.93,46.81,46.83,33200.0,32.9125,32.9336,32.8494,32.8634,33200.0
2010-11-29 13:10:00,46.83,46.85,46.78,46.84,16300.0,32.8634,32.8774,32.8283,32.8704,16300.0
2010-11-29 13:20:00,46.84,46.84,46.72,46.75,29000.0,32.8704,32.8704,32.7862,32.8072,29000.0
2010-11-29 13:30:00,46.74,46.75,46.69,46.71,51900.0,32.8002,32.8072,32.7651,32.7792,51900.0
2010-11-29 13:40:00,46.71,46.85,46.71,46.85,24900.0,32.7792,32.8774,32.7792,32.8774,24900.0
2010-11-29 13:50:00,46.86,47.01,46.85,46.91,212000.0,32.8844,32.9897,32.8774,32.9195,212000.0
2010-11-29 14:00:00,46.9,47.17,46.9,47.11,367200.0,32.9125,33.102,32.9125,33.0599,367200.0
2010-11-29 14:10:00,47.11,47.14,47.05,47.1,101600.0,33.0599,33.0809,33.0178,33.0529,101600.0
2010-11-29 14:20:00,47.11,47.34,47.1,47.34,130600.0,33.0599,33.2213,33.0529,33.2213,130600.0
2010-11-29 14:30:00,47.33,47.46,47.33,47.41,112200.0,33.2143,33.3055,33.2143,33.2704,112200.0
2010-11-29 14:40:00,47.41,47.5,47.39,47.49,88000.0,33.2704,33.3336,33.2564,33.3265,88000.0
2010-11-29 14:50:00,47.5,47.51,47.37,47.5,114200.0,33.3336,33.3406,33.2423,33.3336,114200.0
2010-11-29 15:00:00,47.51,47.52,47.46,47.48,104400.0,33.3406,33.3476,33.3055,33.3195,104400.0
2010-11-29 15:10:00,47.49,47.54,47.46,47.5,147200.0,33.3265,33.3616,33.3055,33.3336,147200.0
2010-11-29 15:20:00,47.51,47.59,47.5,47.57,110700.0,33.3406,33.3967,33.3336,33.3827,110700.0
2010-11-29 15:30:00,47.57,47.57,47.4,47.42,119200.0,33.3827,33.3827,33.2634,33.2774,119200.0
2010-11-29 15:40:00,47.43,47.54,47.42,47.54,186300.0,33.2844,33.3616,33.2774,33.3616,186300.0
2010-11-29 15:50:00,47.53,47.55,47.38,47.41,225900.0,33.3546,33.3687,33.2494,33.2704,225900.0
2010-11-30 09:30:00,47.23,47.58,46.91,47.26,158400.0,33.1441,33.3897,32.9195,33.1651,158400.0
2010-11-30 09:40:00,47.25,47.51,47.03,47.36,295300.0,33.1581,33.3406,33.0037,33.2353,295300.0
2010-11-30 09:50:00,47.36,47.99,47.36,47.78,287700.0,33.2353,33.6774,33.2353,33.5301,287700.0
2010-11-30 10:00:00,47.81,47.97,47.59,47.59,204000.0,33.5511,33.6634,33.3967,33.3967,204000.0
2010-11-30 10:10:00,47.6,47.83,47.59,47.81,98200.0,33.4037,33.5651,33.3967,33.5511,98200.0
2010-11-30 10:20:00,47.82,48.17,47.78,48.09,165900.0,33.5581,33.8037,33.5301,33.7476,165900.0
2010-11-30 10:30:00,48.09,48.1,47.93,47.97,177900.0,33.7476,33.7546,33.6353,33.6634,177900.0
2010-11-30 10:40:00,47.97,48.02,47.74,47.79,91000.0,33.6634,33.6985,33.502,33.5371,91000.0
2010-11-30 10:50:00,47.79,47.79,47.6,47.79,122700.0,33.5371,33.5371,33.4037,33.5371,122700.0
2010-11-30 11:00:00,47.78,47.99,47.77,47.9,132900.0,33.5301,33.6774,33.523,33.6143,132900.0
2010-11-30 11:10:00,47.91,47.93,47.81,47.9,73600.0,33.6213,33.6353,33.5511,33.6143,73600.0
2010-11-30 11:20:00,47.9,47.9,47.82,47.84,67100.0,33.6143,33.6143,33.5581,33.5722,67100.0
2010-11-30 11:30:00,47.83,47.84,47.72,47.82,55500.0,33.5651,33.5722,33.488,33.5581,55500.0
2010-11-30 11:40:00,47.82,47.96,47.82,47.85,102000.0,33.5581,33.6564,33.5581,33.5792,102000.0
2010-11-30 11:50:00,47.84,47.96,47.81,47.85,180300.0,33.5722,33.6564,33.5511,33.5792,180300.0
2010-11-30 12:00:00,47.85,47.88,47.7,47.7,155400.0,33.5792,33.6002,33.4739,33.4739,155400.0
2010-11-30 12:10:00,47.7,47.76,47.66,47.72,71700.0,33.4739,33.516,33.4458,33.488,71700.0
2010-11-30 12:20:00,47.72,47.73,47.67,47.72,104300.0,33.488,33.495,33.4529,33.488,104300.0
2010-11-30 12:30:00,47.72,47.73,47.65,47.71,90700.0,33.488,33.495,33.4388,33.4809,90700.0
2010-11-30 12:40:00,47.7,47.77,47.66,47.73,55300.0,33.4739,33.523,33.4458,33.495,55300.0
2010-11-30 12:50:00,47.72,47.88,47.72,47.87,118100.0,33.488,33.6002,33.488,33.5932,118100.0
2010-11-30 13:00:00,47.87,48.0,47.83,47.98,71300.0,33.5932,33.6844,33.5651,33.6704,71300.0
2010-11-30 13:10:00,47.97,48.02,47.97,48.02,122700.0,33.6634,33.6985,33.6634,33.6985,122700.0
2010-11-30 13:20:00,48.02,48.18,48.01,48.14,93400.0,33.6985,33.8108,33.6915,33.7827,93400.0
2010-11-30 13:30:00,48.15,48.17,48.09,48.09,43400.0,33.7897,33.8037,33.7476,33.7476,43400.0
2010-11-30 13:40:00,48.08,48.09,47.93,48.0,69000.0,33.7406,33.7476,33.6353,33.6844,69000.0
2010-11-30 13:50:00,47.99,47.99,47.91,47.91,67200.0,33.6774,33.6774,33.6213,33.6213,67200.0
2010-11-30 14:00:00,47.91,48.01,47.9,47.99,173400.0,33.6213,33.6915,33.6143,33.6774,173400.0
2010-11-30 14:10:00,47.99,48.0,47.88,47.9,98300.0,33.6774,33.6844,33.6002,33.6143,98300.0
2010-11-30 14:20:00,47.9,47.9,47.76,47.79,75800.0,33.6143,33.6143,33.516,33.5371,75800.0
2010-11-30 14:30:00,47.8,47.83,47.78,47.78,80700.0,33.5441,33.5651,33.5301,33.5301,80700.0
2010-11-30 14:40:00,47.79,47.9,47.78,47.9,99800.0,33.5371,33.6143,33.5301,33.6143,99800.0
2010-11-30 14:50:00,47.9,47.93,47.84,47.87,140400.0,33.6143,33.6353,33.5722,33.5932,140400.0
2010-11-30 15:00:00,47.88,47.91,47.85,47.88,148400.0,33.6002,33.6213,33.5792,33.6002,148400.0
2010-11-30 15:10:00,47.87,47.88,47.78,47.85,115200.0,33.5932,33.6002,33.5301,33.5792,115200.0
2010-11-30 15:20:00,47.84,47.9,47.81,47.88,146000.0,33.5722,33.6143,33.5511,33.6002,146000.0
2010-11-30 15:30:00,47.89,47.9,47.82,47.88,177000.0,33.6073,33.6143,33.5581,33.6002,177000.0
2010-11-30 15:40:00,47.88,47.88,47.65,47.66,383900.0,33.6002,33.6002,33.4388,33.4458,383900.0
2010-11-30 15:50:00,47.66,47.75,47.59,47.62,357400.0,33.4458,33.509,33.3967,33.4178,357400.0
2010-12-01 09:30:00,48.51,48.69,48.44,48.46,137700.0,34.0423,34.1687,33.9932,34.0073,137700.0
2010-12-01 09:40:00,48.48,48.52,48.38,48.45,104200.0,34.0213,34.0494,33.9511,34.0002,104200.0
2010-12-01 09:50:00,48.45,48.57,48.44,48.54,95800.0,34.0002,34.0844,33.9932,34.0634,95800.0
2010-12-01 10:00:00,48.54,48.61,48.25,48.33,129800.0,34.0634,34.1125,33.8599,33.916,129800.0
2010-12-01 10:10:00,48.34,48.36,48.22,48.31,78900.0,33.923,33.9371,33.8388,33.902,78900.0
2010-12-01 10:20:00,48.31,48.31,48.17,48.2,63300.0,33.902,33.902,33.8037,33.8248,63300.0
2010-12-01 10:30:00,48.2,48.32,48.2,48.32,71200.0,33.8248,33.909,33.8248,33.909,71200.0
2010-12-01 10:40:00,48.33,48.45,48.33,48.44,64600.0,33.916,34.0002,33.916,33.9932,64600.0
2010-12-01 10:50:00,48.43,48.46,48.37,48.45,57700.0,33.9862,34.0073,33.9441,34.0002,57700.0
2010-12-01 11:00:00,48.45,48.46,48.36,48.4,65000.0,34.0002,34.0073,33.9371,33.9651,65000.0
2010-12-01 11:10:00,48.41,48.49,48.4,48.49,40300.0,33.9722,34.0283,33.9651,34.0283,40300.0
2010-12-01 11:20:00,48.49,48.5,48.35,48.38,63300.0,34.0283,34.0353,33.9301,33.9511,63300.0
2010-12-01 11:30:00,48.38,48.42,48.3,48.31,49600.0,33.9511,33.9792,33.895,33.902,49600.0
2010-12-01 11:40:00,48.31,48.31,48.28,48.3,88500.0,33.902,33.902,33.8809,33.895,88500.0
2010-12-01 11:50:00,48.3,48.48,48.29,48.37,193800.0,33.895,34.0213,33.888,33.9441,193800.0
2010-12-01 12:00:00,48.36,48.5,48.29,48.3,199100.0,33.9371,34.0353,33.888,33.895,199100.0
2010-12-01 12:10:00,48.29,48.3,48.18,48.18,109700.0,33.888,33.895,33.8108,33.8108,109700.0
2010-12-01 12:20:00,48.19,48.3,48.14,48.15,174300.0,33.8178,33.895,33.7827,33.7897,174300.0
2010-12-01 12:30:00,48.15,48.26,48.14,48.22,75100.0,33.7897,33.8669,33.7827,33.8388,75100.0
2010-12-01 12:40:00,48.22,48.23,48.19,48.23,51000.0,33.8388,33.8459,33.8178,33.8459,51000.0
2010-12-01 12:50:00,48.23,48.26,48.23,48.23,56500.0,33.8459,33.8669,33.8459,33.8459,56500.0
2010-12-01 13:00:00,48.24,48.3,48.23,48.28,50900.0,33.8529,33.895,33.8459,33.8809,50900.0
2010-12-01 13:10:00,48.28,48.35,48.23,48.23,225800.0,33.8809,33.9301,33.8459,33.8459,225800.0
2010-12-01 13:20:00,48.23,48.35,48.23,48.27,74900.0,33.8459,33.9301,33.8459,33.8739,74900.0
2010-12-01 13:30:00,48.28,48.34,48.23,48.32,75300.0,33.8809,33.923,33.8459,33.909,75300.0
2010-12-01 13:40:00,48.32,48.34,48.27,48.31,68900.0,33.909,33.923,33.8739,33.902,68900.0
2010-12-01 13:50:00,48.3,48.33,48.29,48.31,143900.0,33.895,33.916,33.888,33.902,143900.0
2010-12-01 14:00:00,48.31,48.36,48.27,48.31,73700.0,33.902,33.9371,33.8739,33.902,73700.0
2010-12-01 14:10:00,48.3,48.39,48.29,48.39,79700.0,33.895,33.9581,33.888,33.9581,79700.0
2010-12-01 14:20:00,48.38,48.41,48.37,48.38,98100.0,33.9511,33.9722,33.9441,33.9511,98100.0
2010-12-01 14:30:00,48.39,48.5,48.38,48.5,55900.0,33.9581,34.0353,33.9511,34.0353,55900.0
2010-12-01 14:40:00,48.5,48.51,48.46,48.48,98200.0,34.0353,34.0423,34.0073,34.0213,98200.0
2010-12-01 14:50:00,48.49,48.51,48.46,48.46,102800.0,34.0283,34.0423,34.0073,34.0073,102800.0
2010-12-01 15:00:00,48.46,48.47,48.38,48.4,48300.0,34.0073,34.0143,33.9511,33.9651,48300.0
2010-12-01 15:10:00,48.4,48.4,48.35,48.38,59000.0,33.9651,33.9651,33.9301,33.9511,59000.0
2010-12-01 15:20:00,48.37,48.45,48.37,48.41,154500.0,33.9441,34.0002,33.9441,33.9722,154500.0
2010-12-01 15:30:00,48.41,48.5,48.4,48.46,251600.0,33.9722,34.0353,33.9651,34.0073,251600.0
2010-12-01 15:40:00,48.45,48.47,48.27,48.32,171900.0,34.0002,34.0143,33.8739,33.909,171900.0
2010-12-01 15:50:00,48.32,48.39,48.27,48.37,378600.0,33.909,33.9581,33.8739,33.9441,378600.0
2010-12-02 09:30:00,48.48,48.63,48.44,48.53,113100.0,34.0213,34.1266,33.9932,34.0564,113100.0
2010-12-02 09:40:00,48.54,48.63,48.43,48.61,133800.0,34.0634,34.1266,33.9862,34.1125,133800.0
2010-12-02 09:50:00,48.61,48.7,48.53,48.63,112400.0,34.1125,34.1757,34.0564,34.1266,112400.0
2010-12-02 10:00:00,48.63,48.83,48.62,48.72,136500.0,34.1266,34.2669,34.1195,34.1897,136500.0
2010-12-02 10:10:00,48.71,48.82,48.7,48.73,54900.0,34.1827,34.2599,34.1757,34.1967,54900.0
2010-12-02 10:20:00,48.74,48.91,48.71,48.8,99300.0,34.2037,34.323,34.1827,34.2459,99300.0
2010-12-02 10:30:00,48.8,48.81,48.69,48.69,96700.0,34.2459,34.2529,34.1687,34.1687,96700.0
2010-12-02 10:40:00,48.7,48.71,48.59,48.63,108700.0,34.1757,34.1827,34.0985,34.1266,108700.0
2010-12-02 10:50:00,48.62,48.7,48.59,48.7,57700.0,34.1195,34.1757,34.0985,34.1757,57700.0
2010-12-02 11:00:00,48.69,48.7,48.56,48.6,79900.0,34.1687,34.1757,34.0774,34.1055,79900.0
2010-12-02 11:10:00,48.61,48.68,48.56,48.68,79200.0,34.1125,34.1616,34.0774,34.1616,79200.0
2010-12-02 11:20:00,48.67,48.73,48.67,48.69,73500.0,34.1546,34.1967,34.1546,34.1687,73500.0
2010-12-02 11:30:00,48.69,48.71,48.64,48.69,63700.0,34.1687,34.1827,34.1336,34.1687,63700.0
2010-12-02 11:40:00,48.69,48.75,48.69,48.75,256600.0,34.1687,34.2108,34.1687,34.2108,256600.0
2010-12-02 11:50:00,48.74,48.76,48.65,48.65,56600.0,34.2037,34.2178,34.1406,34.1406,56600.0
2010-12-02 12:00:00,48.66,48.76,48.65,48.75,50900.0,34.1476,34.2178,34.1406,34.2108,50900.0
2010-12-02 12:10:00,48.76,48.8,48.74,48.78,42800.0,34.2178,34.2459,34.2037,34.2318,42800.0
2010-12-02 12:20:00,48.77,48.81,48.74,48.76,60600.0,34.2248,34.2529,34.2037,34.2178,60600.0
2010-12-02 12:30:00,48.76,48.77,48.73,48.75,48300.0,34.2178,34.2248,34.1967,34.2108,48300.0
2010-12-02 12:40:00,48.75,48.81,48.74,48.79,40600.0,34.2108,34.2529,34.2037,34.2388,40600.0
2010-12-02 12:50:00,48.79,48.8,48.7,48.71,92100.0,34.2388,34.2459,34.1757,34.1827,92100.0
2010-12-02 13:00:00,48.7,48.77,48.68,48.74,38200.0,34.1757,34.2248,34.1616,34.2037,38200.0
2010-12-02 13:10:00,48.75,48.81,48.74,48.77,56100.0,34.2108,34.2529,34.2037,34.2248,56100.0
2010-12-02 13:20:00,48.78,48.8,48.75,48.79,77200.0,34.2318,34.2459,34.2108,34.2388,77200.0
2010-12-02 13:30:00,48.8,48.8,48.77,48.79,46600.0,34.2459,34.2459,34.2248,34.2388,46600.0
2010-12-02 13:40:00,48.8,48.83,48.79,48.8,70500.0,34.2459,34.2669,34.2388,34.2459,70500.0
2010-12-02 13:50:00,48.81,48.81,48.76,48.77,37300.0,34.2529,34.2529,34.2178,34.2248,37300.0
2010-12-02 14:00:00,48.77,48.77,48.71,48.76,60800.0,34.2248,34.2248,34.1827,34.2178,60800.0
2010-12-02 14:10:00,48.76,48.77,48.69,48.71,111400.0,34.2178,34.2248,34.1687,34.1827,111400.0
2010-12-02 14:20:00,48.71,48.76,48.71,48.75,181700.0,34.1827,34.2178,34.1827,34.2108,181700.0
2010-12-02 14:30:00,48.75,48.75,48.69,48.69,70300.0,34.2108,34.2108,34.1687,34.1687,70300.0
2010-12-02 14:40:00,48.7,48.73,48.67,48.73,74600.0,34.1757,34.1967,34.1546,34.1967,74600.0
2010-12-02 14:50:00,48.73,48.74,48.65,48.66,352600.0,34.1967,34.2037,34.1406,34.1476,352600.0
2010-12-02 15:00:00,48.65,48.72,48.65,48.7,58700.0,34.1406,34.1897,34.1406,34.1757,58700.0
2010-12-02 15:10:00,48.7,48.7,48.63,48.63,73200.0,34.1757,34.1757,34.1266,34.1266,73200.0
2010-12-02 15:20:00,48.63,48.69,48.61,48.63,84900.0,34.1266,34.1687,34.1125,34.1266,84900.0
2010-12-02 15:30:00,48.64,48.71,48.63,48.65,135000.0,34.1336,34.1827,34.1266,34.1406,135000.0
2010-12-02 15:40:00,48.65,48.66,48.59,48.62,189300.0,34.1406,34.1476,34.0985,34.1195,189300.0
2010-12-02 15:50:00,48.62,48.64,48.56,48.62,322700.0,34.1195,34.1336,34.0774,34.1195,322700.0
2010-12-03 09:30:00,48.38,48.42,47.84,48.37,363400.0,33.9511,33.9792,33.5722,33.9441,363400.0
2010-12-03 09:40:00,48.37,48.61,48.31,48.31,135100.0,33.9441,34.1125,33.902,33.902,135100.0
2010-12-03 09:50:00,48.3,48.41,48.27,48.32,117700.0,33.895,33.9722,33.8739,33.909,117700.0
2010-12-03 10:00:00,48.32,48.51,48.29,48.45,95100.0,33.909,34.0423,33.888,34.0002,95100.0
2010-12-03 10:10:00,48.45,48.5,48.38,48.44,83200.0,34.0002,34.0353,33.9511,33.9932,83200.0
2010-12-03 10:20:00,48.44,48.45,48.33,48.37,58000.0,33.9932,34.0002,33.916,33.9441,58000.0
2010-12-03 10:30:00,48.37,48.45,48.36,48.43,59800.0,33.9441,34.0002,33.9371,33.9862,59800.0
2010-12-03 10:40:00,48.44,48.47,48.42,48.44,67400.0,33.9932,34.0143,33.9792,33.9932,67400.0
2010-12-03 10:50:00,48.43,48.54,48.42,48.54,59400.0,33.9862,34.0634,33.9792,34.0634,59400.0
2010-12-03 11:00:00,48.54,48.66,48.54,48.66,53200.0,34.0634,34.1476,34.0634,34.1476,53200.0
2010-12-03 11:10:00,48.65,48.66,48.55,48.65,58500.0,34.1406,34.1476,34.0704,34.1406,58500.0
2010-12-03 11:20:00,48.65,48.68,48.6,48.64,67100.0,34.1406,34.1616,34.1055,34.1336,67100.0
2010-12-03 11:30:00,48.64,48.71,48.63,48.7,149100.0,34.1336,34.1827,34.1266,34.1757,149100.0
2010-12-03 11:40:00,48.7,48.76,48.69,48.74,123200.0,34.1757,34.2178,34.1687,34.2037,123200.0
2010-12-03 11:50:00,48.74,48.76,48.71,48.74,60000.0,34.2037,34.2178,34.1827,34.2037,60000.0
2010-12-03 12:00:00,48.73,48.85,48.73,48.84,52600.0,34.1967,34.2809,34.1967,34.2739,52600.0
2010-12-03 12:10:00,48.84,49.13,48.82,49.13,239400.0,34.2739,34.4774,34.2599,34.4774,239400.0
2010-12-03 12:20:00,49.12,49.73,49.12,49.72,531800.0,34.4704,34.8985,34.4704,34.8915,531800.0
2010-12-03 12:30:00,49.71,49.74,49.36,49.39,232600.0,34.8845,34.9055,34.6388,34.6599,232600.0
2010-12-03 12:40:00,49.39,49.56,49.34,49.4,127200.0,34.6599,34.7792,34.6248,34.6669,127200.0
2010-12-03 12:50:00,49.38,49.38,49.19,49.23,76200.0,34.6529,34.6529,34.5195,34.5476,76200.0
2010-12-03 13:00:00,49.24,49.53,49.23,49.48,180600.0,34.5546,34.7581,34.5476,34.723,180600.0
2010-12-03 13:10:00,49.49,49.57,49.44,49.55,87000.0,34.7301,34.7862,34.695,34.7722,87000.0
2010-12-03 13:20:00,49.54,49.73,49.53,49.7,135400.0,34.7652,34.8985,34.7581,34.8774,135400.0
2010-12-03 13:30:00,49.71,49.74,49.54,49.6,200400.0,34.8845,34.9055,34.7652,34.8073,200400.0
2010-12-03 13:40:00,49.59,49.72,49.59,49.71,61500.0,34.8002,34.8915,34.8002,34.8845,61500.0
2010-12-03 13:50:00,49.72,49.78,49.7,49.75,103100.0,34.8915,34.9336,34.8774,34.9125,103100.0
2010-12-03 14:00:00,49.75,49.9,49.74,49.87,173100.0,34.9125,35.0178,34.9055,34.9967,173100.0
2010-12-03 14:10:00,49.87,49.98,49.86,49.96,326300.0,34.9967,35.0739,34.9897,35.0599,326300.0
2010-12-03 14:20:00,49.96,50.0,49.92,49.96,229200.0,35.0599,35.088,35.0318,35.0599,229200.0
2010-12-03 14:30:00,49.96,50.13,49.93,50.08,509300.0,35.0599,35.1792,35.0388,35.1441,509300.0
2010-12-03 14:40:00,50.08,50.29,50.08,50.24,251200.0,35.1441,35.2915,35.1441,35.2564,251200.0
2010-12-03 14:50:00,50.24,50.44,50.22,50.44,223200.0,35.2564,35.3967,35.2424,35.3967,223200.0
2010-12-03 15:00:00,50.44,50.48,50.31,50.32,214100.0,35.3967,35.4248,35.3055,35.3125,214100.0
2010-12-03 15:10:00,50.32,50.49,50.26,50.42,182600.0,35.3125,35.4318,35.2704,35.3827,182600.0
2010-12-03 15:20:00,50.41,50.49,50.33,50.48,201700.0,35.3757,35.4318,35.3195,35.4248,201700.0
2010-12-03 15:30:00,50.48,50.5,50.4,50.48,294000.0,35.4248,35.4388,35.3687,35.4248,294000.0
2010-12-03 15:40:00,50.48,50.57,50.44,50.56,345800.0,35.4248,35.488,35.3967,35.4809,345800.0
2010-12-03 15:50:00,50.55,50.55,50.36,50.41,411700.0,35.4739,35.4739,35.3406,35.3757,411700.0
2010-12-06 09:30:00,50.14,50.14,48.75,49.26,502300.0,35.1862,35.1862,34.2108,34.5687,502300.0
2010-12-06 09:40:00,49.25,49.37,49.05,49.21,186600.0,34.5616,34.6459,34.4213,34.5336,186600.0
2010-12-06 09:50:00,49.22,49.3,49.04,49.27,263100.0,34.5406,34.5967,34.4143,34.5757,263100.0
2010-12-06 10:00:00,49.28,49.31,49.2,49.2,171600.0,34.5827,34.6038,34.5266,34.5266,171600.0
2010-12-06 10:10:00,49.2,49.2,48.99,49.01,142200.0,34.5266,34.5266,34.3792,34.3932,142200.0
2010-12-06 10:20:00,49.02,49.25,49.01,49.19,92200.0,34.4002,34.5616,34.3932,34.5195,92200.0
2010-12-06 10:30:00,49.19,49.25,49.14,49.16,192600.0,34.5195,34.5616,34.4845,34.4985,192600.0
2010-12-06 10:40:00,49.16,49.24,49.15,49.2,81500.0,34.4985,34.5546,34.4915,34.5266,81500.0
2010-12-06 10:50:00,49.21,49.25,49.15,49.22,95500.0,34.5336,34.5616,34.4915,34.5406,95500.0
2010-12-06 11:00:00,49.23,49.5,49.2,49.5,178200.0,34.5476,34.7371,34.5266,34.7371,178200.0
2010-12-06 11:10:00,49.5,49.63,49.49,49.54,190100.0,34.7371,34.8283,34.7301,34.7652,190100.0
2010-12-06 11:20:00,49.54,49.68,49.5,49.58,127900.0,34.7652,34.8634,34.7371,34.7932,127900.0
2010-12-06 11:30:00,49.59,49.66,49.59,49.63,103200.0,34.8002,34.8494,34.8002,34.8283,103200.0
2010-12-06 11:40:00,49.64,49.8,49.64,49.79,83600.0,34.8353,34.9476,34.8353,34.9406,83600.0
2010-12-06 11:50:00,49.79,49.93,49.79,49.93,121600.0,34.9406,35.0388,34.9406,35.0388,121600.0
2010-12-06 12:00:00,49.93,49.97,49.83,49.84,103300.0,35.0388,35.0669,34.9687,34.9757,103300.0
2010-12-06 12:10:00,49.83,49.92,49.81,49.82,84900.0,34.9687,35.0318,34.9546,34.9616,84900.0
2010-12-06 12:20:00,49.81,49.95,49.75,49.93,84000.0,34.9546,35.0529,34.9125,35.0388,84000.0
2010-12-06 12:30:00,49.94,50.03,49.93,50.03,85000.0,35.0459,35.109,35.0388,35.109,85000.0
2010-12-06 12:40:00,50.03,50.03,49.91,49.91,73000.0,35.109,35.109,35.0248,35.0248,73000.0
2010-12-06 12:50:00,49.91,50.0,49.91,49.95,46100.0,35.0248,35.088,35.0248,35.0529,46100.0
2010-12-06 13:00:00,49.96,49.97,49.82,49.83,99100.0,35.0599,35.0669,34.9616,34.9687,99100.0
2010-12-06 13:10:00,49.83,49.84,49.72,49.72,68200.0,34.9687,34.9757,34.8915,34.8915,68200.0
2010-12-06 13:20:00,49.72,49.91,49.68,49.91,119900.0,34.8915,35.0248,34.8634,35.0248,119900.0
2010-12-06 13:30:00,49.91,50.0,49.85,50.0,62500.0,35.0248,35.088,34.9827,35.088,62500.0
2010-12-06 13:40:00,49.99,50.25,49.99,50.17,130500.0,35.0809,35.2634,35.0809,35.2073,130500.0
2010-12-06 13:50:00,50.16,50.16,50.02,50.05,68500.0,35.2002,35.2002,35.102,35.1231,68500.0
2010-12-06 14:00:00,50.06,50.15,49.99,50.13,68900.0,35.1301,35.1932,35.0809,35.1792,68900.0
2010-12-06 14:10:00,50.13,50.2,50.04,50.2,69000.0,35.1792,35.2283,35.116,35.2283,69000.0
2010-12-06 14:20:00,50.2,50.26,50.14,50.19,83700.0,35.2283,35.2704,35.1862,35.2213,83700.0
2010-12-06 14:30:00,50.19,50.36,50.18,50.31,98500.0,35.2213,35.3406,35.2143,35.3055,98500.0
2010-12-06 14:40:00,50.31,50.34,50.25,50.29,99800.0,35.3055,35.3266,35.2634,35.2915,99800.0
2010-12-06 14:50:00,50.29,50.29,50.23,50.26,83500.0,35.2915,35.2915,35.2494,35.2704,83500.0
2010-12-06 15:00:00,50.26,50.3,50.19,50.26,93900.0,35.2704,35.2985,35.2213,35.2704,93900.0
2010-12-06 15:10:00,50.27,50.37,50.22,50.35,107400.0,35.2774,35.3476,35.2424,35.3336,107400.0
2010-12-06 15:20:00,50.35,50.4,50.31,50.31,123000.0,35.3336,35.3687,35.3055,35.3055,123000.0
2010-12-06 15:30:00,50.31,50.33,50.23,50.31,163400.0,35.3055,35.3195,35.2494,35.3055,163400.0
2010-12-06 15:40:00,50.3,50.45,50.3,50.39,246900.0,35.2985,35.4038,35.2985,35.3617,246900.0
2010-12-06 15:50:00,50.39,50.4,50.24,50.24,244000.0,35.3617,35.3687,35.2564,35.2564,244000.0
2010-12-07 09:30:00,50.88,51.04,50.72,50.73,258300.0,35.7055,35.8178,35.5932,35.6002,258300.0
2010-12-07 09:40:00,50.73,50.97,50.73,50.79,228500.0,35.6002,35.7687,35.6002,35.6424,228500.0
2010-12-07 09:50:00,50.78,50.94,50.74,50.88,118700.0,35.6353,35.7476,35.6073,35.7055,118700.0
2010-12-07 10:00:00,50.88,51.0,50.84,50.94,190800.0,35.7055,35.7897,35.6774,35.7476,190800.0
2010-12-07 10:10:00,50.94,51.13,50.91,51.04,605100.0,35.7476,35.881,35.7266,35.8178,605100.0
2010-12-07 10:20:00,51.05,51.09,50.95,50.99,167600.0,35.8248,35.8529,35.7546,35.7827,167600.0
2010-12-07 10:30:00,50.98,51.11,50.96,51.04,119100.0,35.7757,35.8669,35.7617,35.8178,119100.0
2010-12-07 10:40:00,51.04,51.06,50.99,51.04,98400.0,35.8178,35.8318,35.7827,35.8178,98400.0
2010-12-07 10:50:00,51.04,51.05,50.98,51.02,74700.0,35.8178,35.8248,35.7757,35.8038,74700.0
2010-12-07 11:00:00,51.02,51.04,50.99,51.03,112900.0,35.8038,35.8178,35.7827,35.8108,112900.0
2010-12-07 11:10:00,51.03,51.05,51.01,51.01,224300.0,35.8108,35.8248,35.7967,35.7967,224300.0
2010-12-07 11:20:00,51.0,51.02,50.94,50.95,115600.0,35.7897,35.8038,35.7476,35.7546,115600.0
2010-12-07 11:30:00,50.95,50.95,50.83,50.85,78400.0,35.7546,35.7546,35.6704,35.6845,78400.0
2010-12-07 11:40:00,50.86,51.03,50.82,50.82,165800.0,35.6915,35.8108,35.6634,35.6634,165800.0
2010-12-07 11:50:00,50.82,50.82,50.73,50.76,105100.0,35.6634,35.6634,35.6002,35.6213,105100.0
2010-12-07 12:00:00,50.76,50.81,50.65,50.7,65900.0,35.6213,35.6564,35.5441,35.5792,65900.0
2010-12-07 12:10:00,50.69,50.76,50.65,50.65,86700.0,35.5722,35.6213,35.5441,35.5441,86700.0
2010-12-07 12:20:00,50.65,50.71,50.63,50.68,63400.0,35.5441,35.5862,35.5301,35.5652,63400.0
2010-12-07 12:30:00,50.67,50.68,50.61,50.67,70300.0,35.5581,35.5652,35.516,35.5581,70300.0
2010-12-07 12:40:00,50.67,50.67,50.6,50.66,37500.0,35.5581,35.5581,35.509,35.5511,37500.0
2010-12-07 12:50:00,50.66,50.68,50.64,50.67,45100.0,35.5511,35.5652,35.5371,35.5581,45100.0
2010-12-07 13:00:00,50.67,50.68,50.65,50.66,61900.0,35.5581,35.5652,35.5441,35.5511,61900.0
2010-12-07 13:10:00,50.67,50.7,50.63,50.69,92100.0,35.5581,35.5792,35.5301,35.5722,92100.0
2010-12-07 13:20:00,50.7,50.81,50.69,50.77,148900.0,35.5792,35.6564,35.5722,35.6283,148900.0
2010-12-07 13:30:00,50.76,50.77,50.58,50.6,121200.0,35.6213,35.6283,35.495,35.509,121200.0
2010-12-07 13:40:00,50.6,50.72,50.6,50.71,70200.0,35.509,35.5932,35.509,35.5862,70200.0
2010-12-07 13:50:00,50.71,50.72,50.67,50.7,98700.0,35.5862,35.5932,35.5581,35.5792,98700.0
2010-12-07 14:00:00,50.7,50.7,50.59,50.62,76200.0,35.5792,35.5792,35.502,35.5231,76200.0
2010-12-07 14:10:00,50.62,50.64,50.6,50.64,61200.0,35.5231,35.5371,35.509,35.5371,61200.0
2010-12-07 14:20:00,50.64,50.73,50.62,50.73,154000.0,35.5371,35.6002,35.5231,35.6002,154000.0
2010-12-07 14:30:00,50.73,50.82,50.73,50.79,131600.0,35.6002,35.6634,35.6002,35.6424,131600.0
2010-12-07 14:40:00,50.78,50.79,50.72,50.78,135700.0,35.6353,35.6424,35.5932,35.6353,135700.0
2010-12-07 14:50:00,50.78,50.78,50.6,50.64,226500.0,35.6353,35.6353,35.509,35.5371,226500.0
2010-12-07 15:00:00,50.64,50.76,50.63,50.71,215000.0,35.5371,35.6213,35.5301,35.5862,215000.0
2010-12-07 15:10:00,50.72,50.72,50.63,50.65,196200.0,35.5932,35.5932,35.5301,35.5441,196200.0
2010-12-07 15:20:00,50.66,50.67,50.51,50.62,211600.0,35.5511,35.5581,35.4459,35.5231,211600.0
2010-12-07 15:30:00,50.61,50.62,50.54,50.61,220200.0,35.516,35.5231,35.4669,35.516,220200.0
2010-12-07 15:40:00,50.61,50.66,50.5,50.57,441900.0,35.516,35.5511,35.4388,35.488,441900.0
2010-12-07 15:50:00,50.57,50.63,50.49,50.58,410700.0,35.488,35.5301,35.4318,35.495,410700.0
2010-12-08 09:30:00,50.51,51.15,50.51,50.75,254800.0,35.4459,35.895,35.4459,35.6143,254800.0
2010-12-08 09:40:00,50.76,50.84,50.62,50.76,111900.0,35.6213,35.6774,35.5231,35.6213,111900.0
2010-12-08 09:50:00,50.78,50.83,50.63,50.77,90800.0,35.6353,35.6704,35.5301,35.6283,90800.0
2010-12-08 10:00:00,50.75,50.76,50.56,50.71,102300.0,35.6143,35.6213,35.4809,35.5862,102300.0
2010-12-08 10:10:00,50.71,50.73,50.5,50.51,131900.0,35.5862,35.6002,35.4388,35.4459,131900.0
2010-12-08 10:20:00,50.51,50.62,50.43,50.62,88900.0,35.4459,35.5231,35.3897,35.5231,88900.0
2010-12-08 10:30:00,50.6,50.6,50.39,50.43,97400.0,35.509,35.509,35.3617,35.3897,97400.0
2010-12-08 10:40:00,50.42,50.52,50.4,50.5,87400.0,35.3827,35.4529,35.3687,35.4388,87400.0
2010-12-08 10:50:00,50.51,50.6,50.45,50.58,182800.0,35.4459,35.509,35.4038,35.495,182800.0
2010-12-08 11:00:00,50.59,50.62,50.41,50.44,100700.0,35.502,35.5231,35.3757,35.3967,100700.0
2010-12-08 11:10:00,50.44,50.54,50.42,50.46,136900.0,35.3967,35.4669,35.3827,35.4108,136900.0
2010-12-08 11:20:00,50.45,50.48,50.42,50.43,67700.0,35.4038,35.4248,35.3827,35.3897,67700.0
2010-12-08 11:30:00,50.44,50.44,50.35,50.39,53300.0,35.3967,35.3967,35.3336,35.3617,53300.0
2010-12-08 11:40:00,50.38,50.64,50.38,50.64,151000.0,35.3546,35.5371,35.3546,35.5371,151000.0
2010-12-08 11:50:00,50.63,50.68,50.6,50.64,61100.0,35.5301,35.5652,35.509,35.5371,61100.0
2010-12-08 12:00:00,50.64,50.64,50.6,50.62,42800.0,35.5371,35.5371,35.509,35.5231,42800.0
2010-12-08 12:10:00,50.62,50.66,50.6,50.62,32100.0,35.5231,35.5511,35.509,35.5231,32100.0
2010-12-08 12:20:00,50.62,50.63,50.6,50.61,50700.0,35.5231,35.5301,35.509,35.516,50700.0
2010-12-08 12:30:00,50.6,50.63,50.6,50.62,117700.0,35.509,35.5301,35.509,35.5231,117700.0
2010-12-08 12:40:00,50.62,50.62,50.6,50.61,87100.0,35.5231,35.5231,35.509,35.516,87100.0
2010-12-08 12:50:00,50.6,50.64,50.6,50.61,103800.0,35.509,35.5371,35.509,35.516,103800.0
2010-12-08 13:00:00,50.61,50.67,50.58,50.63,80700.0,35.516,35.5581,35.495,35.5301,80700.0
2010-12-08 13:10:00,50.64,50.72,50.55,50.57,84700.0,35.5371,35.5932,35.4739,35.488,84700.0
2010-12-08 13:20:00,50.58,50.61,50.52,50.58,44100.0,35.495,35.516,35.4529,35.495,44100.0
2010-12-08 13:30:00,50.57,50.72,50.57,50.71,44000.0,35.488,35.5932,35.488,35.5862,44000.0
2010-12-08 13:40:00,50.71,50.79,50.65,50.65,73600.0,35.5862,35.6424,35.5441,35.5441,73600.0
2010-12-08 13:50:00,50.66,50.68,50.6,50.65,54100.0,35.5511,35.5652,35.509,35.5441,54100.0
2010-12-08 14:00:00,50.65,50.66,50.54,50.57,48700.0,35.5441,35.5511,35.4669,35.488,48700.0
2010-12-08 14:10:00,50.57,50.61,50.54,50.6,59200.0,35.488,35.516,35.4669,35.509,59200.0
2010-12-08 14:20:00,50.6,50.66,50.53,50.54,62100.0,35.509,35.5511,35.4599,35.4669,62100.0
2010-12-08 14:30:00,50.54,50.69,50.51,50.66,117300.0,35.4669,35.5722,35.4459,35.5511,117300.0
2010-12-08 14:40:00,50.65,50.69,50.58,50.6,70300.0,35.5441,35.5722,35.495,35.509,70300.0
2010-12-08 14:50:00,50.6,50.65,50.52,50.52,61400.0,35.509,35.5441,35.4529,35.4529,61400.0
2010-12-08 15:00:00,50.51,50.55,50.49,50.54,78100.0,35.4459,35.4739,35.4318,35.4669,78100.0
2010-12-08 15:10:00,50.54,50.54,50.43,50.45,52900.0,35.4669,35.4669,35.3897,35.4038,52900.0
2010-12-08 15:20:00,50.44,50.48,50.38,50.39,78400.0,35.3967,35.4248,35.3546,35.3617,78400.0
2010-12-08 15:30:00,50.4,50.52,50.38,50.48,86500.0,35.3687,35.4529,35.3546,35.4248,86500.0
2010-12-08 15:40:00,50.48,50.58,50.48,50.51,100100.0,35.4248,35.495,35.4248,35.4459,100100.0
2010-12-08 15:50:00,50.51,50.57,50.5,50.53,158600.0,35.4459,35.488,35.4388,35.4599,158600.0
2010-12-09 09:30:00,50.94,50.96,50.6,50.74,127000.0,35.7476,35.7617,35.509,35.6073,127000.0
2010-12-09 09:40:00,50.74,50.75,50.56,50.6,81600.0,35.6073,35.6143,35.4809,35.509,81600.0
2010-12-09 09:50:00,50.61,50.72,50.6,50.71,93600.0,35.516,35.5932,35.509,35.5862,93600.0
2010-12-09 10:00:00,50.72,50.78,50.65,50.69,107100.0,35.5932,35.6353,35.5441,35.5722,107100.0
2010-12-09 10:10:00,50.69,50.7,50.58,50.64,108300.0,35.5722,35.5792,35.495,35.5371,108300.0
2010-12-09 10:20:00,50.64,50.64,50.53,50.58,129500.0,35.5371,35.5371,35.4599,35.495,129500.0
2010-12-09 10:30:00,50.59,50.61,50.52,50.53,128900.0,35.502,35.516,35.4529,35.4599,128900.0
2010-12-09 10:40:00,50.52,50.53,50.38,50.38,96500.0,35.4529,35.4599,35.3546,35.3546,96500.0
2010-12-09 10:50:00,50.39,50.45,50.35,50.36,66900.0,35.3617,35.4038,35.3336,35.3406,66900.0
2010-12-09 11:00:00,50.35,50.53,50.35,50.47,88800.0,35.3336,35.4599,35.3336,35.4178,88800.0
2010-12-09 11:10:00,50.48,50.53,50.46,50.46,40100.0,35.4248,35.4599,35.4108,35.4108,40100.0
2010-12-09 11:20:00,50.47,50.47,50.4,50.4,58100.0,35.4178,35.4178,35.3687,35.3687,58100.0
2010-12-09 11:30:00,50.41,50.51,50.36,50.5,74100.0,35.3757,35.4459,35.3406,35.4388,74100.0
2010-12-09 11:40:00,50.5,50.52,50.36,50.36,28200.0,35.4388,35.4529,35.3406,35.3406,28200.0
2010-12-09 11:50:00,50.36,50.47,50.33,50.45,28000.0,35.3406,35.4178,35.3195,35.4038,28000.0
2010-12-09 12:00:00,50.45,50.48,50.42,50.46,41700.0,35.4038,35.4248,35.3827,35.4108,41700.0
2010-12-09 12:10:00,50.45,50.46,50.4,50.43,29200.0,35.4038,35.4108,35.3687,35.3897,29200.0
2010-12-09 12:20:00,50.43,50.45,50.42,50.45,20300.0,35.3897,35.4038,35.3827,35.4038,20300.0
2010-12-09 12:30:00,50.44,50.52,50.44,50.51,73000.0,35.3967,35.4529,35.3967,35.4459,73000.0
2010-12-09 12:40:00,50.51,50.52,50.5,50.51,50000.0,35.4459,35.4529,35.4388,35.4459,50000.0
2010-12-09 12:50:00,50.51,50.54,50.49,50.52,62900.0,35.4459,35.4669,35.4318,35.4529,62900.0
2010-12-09 13:00:00,50.51,50.56,50.43,50.47,151500.0,35.4459,35.4809,35.3897,35.4178,151500.0
2010-12-09 13:10:00,50.47,50.48,50.42,50.42,53700.0,35.4178,35.4248,35.3827,35.3827,53700.0
2010-12-09 13:20:00,50.41,50.47,50.41,50.45,118500.0,35.3757,35.4178,35.3757,35.4038,118500.0
2010-12-09 13:30:00,50.45,50.46,50.38,50.39,82300.0,35.4038,35.4108,35.3546,35.3617,82300.0
2010-12-09 13:40:00,50.38,50.47,50.38,50.41,44800.0,35.3546,35.4178,35.3546,35.3757,44800.0
2010-12-09 13:50:00,50.42,50.44,50.39,50.41,83000.0,35.3827,35.3967,35.3617,35.3757,83000.0
2010-12-09 14:00:00,50.41,50.42,50.34,50.39,60700.0,35.3757,35.3827,35.3266,35.3617,60700.0
2010-12-09 14:10:00,50.4,50.42,50.34,50.4,72100.0,35.3687,35.3827,35.3266,35.3687,72100.0
2010-12-09 14:20:00,50.41,50.42,50.35,50.37,71600.0,35.3757,35.3827,35.3336,35.3476,71600.0
2010-12-09 14:30:00,50.37,50.37,50.31,50.37,69200.0,35.3476,35.3476,35.3055,35.3476,69200.0
2010-12-09 14:40:00,50.37,50.38,50.33,50.34,48200.0,35.3476,35.3546,35.3195,35.3266,48200.0
2010-12-09 14:50:00,50.34,50.37,50.29,50.3,84100.0,35.3266,35.3476,35.2915,35.2985,84100.0
2010-12-09 15:00:00,50.3,50.31,50.26,50.26,102500.0,35.2985,35.3055,35.2704,35.2704,102500.0
2010-12-09 15:10:00,50.26,50.35,50.23,50.35,95200.0,35.2704,35.3336,35.2494,35.3336,95200.0
2010-12-09 15:20:00,50.35,50.37,50.34,50.35,47100.0,35.3336,35.3476,35.3266,35.3336,47100.0
2010-12-09 15:30:00,50.35,50.38,50.35,50.37,92000.0,35.3336,35.3546,35.3336,35.3476,92000.0
2010-12-09 15:40:00,50.37,50.47,50.36,50.46,174600.0,35.3476,35.4178,35.3406,35.4108,174600.0
2010-12-09 15:50:00,50.46,50.47,50.4,50.47,168200.0,35.4108,35.4178,35.3687,35.4178,168200.0
2010-12-10 09:30:00,51.01,51.01,50.75,50.76,137100.0,35.7967,35.7967,35.6143,35.6213,137100.0
2010-12-10 09:40:00,50.76,50.79,50.63,50.66,72400.0,35.6213,35.6424,35.5301,35.5511,72400.0
2010-12-10 09:50:00,50.66,50.88,50.63,50.65,50600.0,35.5511,35.7055,35.5301,35.5441,50600.0
2010-12-10 10:00:00,50.66,50.75,50.6,50.68,40700.0,35.5511,35.6143,35.509,35.5652,40700.0
2010-12-10 10:10:00,50.68,50.7,50.53,50.69,43300.0,35.5652,35.5792,35.4599,35.5722,43300.0
2010-12-10 10:20:00,50.67,50.72,50.6,50.66,41200.0,35.5581,35.5932,35.509,35.5511,41200.0
2010-12-10 10:30:00,50.67,50.67,50.59,50.6,32000.0,35.5581,35.5581,35.502,35.509,32000.0
2010-12-10 10:40:00,50.61,50.79,50.59,50.76,79700.0,35.516,35.6424,35.502,35.6213,79700.0
2010-12-10 10:50:00,50.76,50.81,50.75,50.79,41700.0,35.6213,35.6564,35.6143,35.6424,41700.0
2010-12-10 11:00:00,50.8,50.87,50.78,50.83,38700.0,35.6494,35.6985,35.6353,35.6704,38700.0
2010-12-10 11:10:00,50.83,50.86,50.8,50.81,30500.0,35.6704,35.6915,35.6494,35.6564,30500.0
2010-12-10 11:20:00,50.8,50.84,50.74,50.76,26200.0,35.6494,35.6774,35.6073,35.6213,26200.0
2010-12-10 11:30:00,50.76,50.84,50.76,50.76,34100.0,35.6213,35.6774,35.6213,35.6213,34100.0
2010-12-10 11:40:00,50.77,50.84,50.77,50.84,24000.0,35.6283,35.6774,35.6283,35.6774,24000.0
2010-12-10 11:50:00,50.83,51.0,50.8,50.97,42200.0,35.6704,35.7897,35.6494,35.7687,42200.0
2010-12-10 12:00:00,50.97,50.97,50.91,50.95,38500.0,35.7687,35.7687,35.7266,35.7546,38500.0
2010-12-10 12:10:00,50.95,50.98,50.91,50.91,18100.0,35.7546,35.7757,35.7266,35.7266,18100.0
2010-12-10 12:20:00,50.92,50.99,50.9,50.97,19000.0,35.7336,35.7827,35.7195,35.7687,19000.0
2010-12-10 12:30:00,50.97,50.99,50.96,50.99,21100.0,35.7687,35.7827,35.7617,35.7827,21100.0
2010-12-10 12:40:00,50.99,51.1,50.98,51.08,51800.0,35.7827,35.8599,35.7757,35.8459,51800.0
2010-12-10 12:50:00,51.07,51.09,51.01,51.02,36800.0,35.8388,35.8529,35.7967,35.8038,36800.0
2010-12-10 13:00:00,51.02,51.04,50.94,50.97,34100.0,35.8038,35.8178,35.7476,35.7687,34100.0
2010-12-10 13:10:00,50.97,51.04,50.93,51.02,28200.0,35.7687,35.8178,35.7406,35.8038,28200.0
2010-12-10 13:20:00,51.01,51.04,50.94,50.94,15600.0,35.7967,35.8178,35.7476,35.7476,15600.0
2010-12-10 13:30:00,50.95,50.99,50.94,50.98,16400.0,35.7546,35.7827,35.7476,35.7757,16400.0
2010-12-10 13:40:00,50.98,51.04,50.96,51.04,35400.0,35.7757,35.8178,35.7617,35.8178,35400.0
2010-12-10 13:50:00,51.04,51.05,50.97,50.98,63700.0,35.8178,35.8248,35.7687,35.7757,63700.0
2010-12-10 14:00:00,50.98,51.05,50.97,51.04,58900.0,35.7757,35.8248,35.7687,35.8178,58900.0
2010-12-10 14:10:00,51.05,51.05,51.01,51.05,31600.0,35.8248,35.8248,35.7967,35.8248,31600.0
2010-12-10 14:20:00,51.05,51.07,50.98,50.98,34400.0,35.8248,35.8388,35.7757,35.7757,34400.0
2010-12-10 14:30:00,50.97,51.04,50.96,51.04,38700.0,35.7687,35.8178,35.7617,35.8178,38700.0
2010-12-10 14:40:00,51.03,51.06,50.99,51.04,44400.0,35.8108,35.8318,35.7827,35.8178,44400.0
2010-12-10 14:50:00,51.03,51.06,51.02,51.03,34600.0,35.8108,35.8318,35.8038,35.8108,34600.0
2010-12-10 15:00:00,51.04,51.06,50.94,50.95,84400.0,35.8178,35.8318,35.7476,35.7546,84400.0
2010-12-10 15:10:00,50.95,50.97,50.9,50.94,109800.0,35.7546,35.7687,35.7195,35.7476,109800.0
2010-12-10 15:20:00,50.94,51.0,50.94,51.0,101800.0,35.7476,35.7897,35.7476,35.7897,101800.0
2010-12-10 15:30:00,51.0,51.1,51.0,51.1,111500.0,35.7897,35.8599,35.7897,35.8599,111500.0
2010-12-10 15:40:00,51.1,51.1,51.0,51.03,141400.0,35.8599,35.8599,35.7897,35.8108,141400.0
2010-12-10 15:50:00,51.03,51.08,51.01,51.02,188200.0,35.8108,35.8459,35.7967,35.8038,188200.0
2010-12-13 09:30:00,51.22,51.22,51.06,51.1,120200.0,35.9441,35.9441,35.8318,35.8599,120200.0
2010-12-13 09:40:00,51.1,51.14,51.02,51.08,80600.0,35.8599,35.888,35.8038,35.8459,80600.0
2010-12-13 09:50:00,51.08,51.16,51.0,51.03,50700.0,35.8459,35.902,35.7897,35.8108,50700.0
2010-12-13 10:00:00,51.03,51.17,51.03,51.15,35700.0,35.8108,35.909,35.8108,35.895,35700.0
2010-12-13 10:10:00,51.16,51.2,51.12,51.19,36800.0,35.902,35.9301,35.8739,35.9231,36800.0
2010-12-13 10:20:00,51.2,51.2,51.13,51.15,52500.0,35.9301,35.9301,35.881,35.895,52500.0
2010-12-13 10:30:00,51.15,51.21,51.14,51.14,36000.0,35.895,35.9371,35.888,35.888,36000.0
2010-12-13 10:40:00,51.15,51.27,51.12,51.22,72100.0,35.895,35.9792,35.8739,35.9441,72100.0
2010-12-13 10:50:00,51.23,51.31,51.21,51.3,45000.0,35.9511,36.0073,35.9371,36.0003,45000.0
2010-12-13 11:00:00,51.3,51.3,51.18,51.24,57000.0,36.0003,36.0003,35.916,35.9581,57000.0
2010-12-13 11:10:00,51.23,51.26,51.12,51.18,55300.0,35.9511,35.9722,35.8739,35.916,55300.0
2010-12-13 11:20:00,51.17,51.18,51.1,51.1,50800.0,35.909,35.916,35.8599,35.8599,50800.0
2010-12-13 11:30:00,51.1,51.15,51.03,51.05,44900.0,35.8599,35.895,35.8108,35.8248,44900.0
2010-12-13 11:40:00,51.06,51.08,51.02,51.06,48700.0,35.8318,35.8459,35.8038,35.8318,48700.0
2010-12-13 11:50:00,51.07,51.09,51.02,51.02,62200.0,35.8388,35.8529,35.8038,35.8038,62200.0
2010-12-13 12:00:00,51.03,51.03,50.93,50.95,59200.0,35.8108,35.8108,35.7406,35.7546,59200.0
2010-12-13 12:10:00,50.95,51.12,50.95,51.1,67500.0,35.7546,35.8739,35.7546,35.8599,67500.0
2010-12-13 12:20:00,51.1,51.12,51.06,51.06,20900.0,35.8599,35.8739,35.8318,35.8318,20900.0
2010-12-13 12:30:00,51.06,51.11,51.03,51.08,17500.0,35.8318,35.8669,35.8108,35.8459,17500.0
2010-12-13 12:40:00,51.07,51.1,51.02,51.04,25600.0,35.8388,35.8599,35.8038,35.8178,25600.0
2010-12-13 12:50:00,51.05,51.07,51.01,51.02,27400.0,35.8248,35.8388,35.7967,35.8038,27400.0
2010-12-13 13:00:00,51.02,51.02,50.98,50.99,48900.0,35.8038,35.8038,35.7757,35.7827,48900.0
2010-12-13 13:10:00,51.0,51.13,50.99,51.13,25100.0,35.7897,35.881,35.7827,35.881,25100.0
2010-12-13 13:20:00,51.13,51.21,51.12,51.2,61500.0,35.881,35.9371,35.8739,35.9301,61500.0
2010-12-13 13:30:00,51.2,51.22,51.19,51.21,37000.0,35.9301,35.9441,35.9231,35.9371,37000.0
2010-12-13 13:40:00,51.22,51.23,51.19,51.21,23300.0,35.9441,35.9511,35.9231,35.9371,23300.0
2010-12-13 13:50:00,51.2,51.29,51.2,51.26,40000.0,35.9301,35.9932,35.9301,35.9722,40000.0
2010-12-13 14:00:00,51.24,51.34,51.24,51.27,51700.0,35.9581,36.0283,35.9581,35.9792,51700.0
2010-12-13 14:10:00,51.27,51.29,51.22,51.25,42300.0,35.9792,35.9932,35.9441,35.9652,42300.0
2010-12-13 14:20:00,51.25,51.27,51.21,51.24,34300.0,35.9652,35.9792,35.9371,35.9581,34300.0
2010-12-13 14:30:00,51.23,51.32,51.22,51.31,48500.0,35.9511,36.0143,35.9441,36.0073,48500.0
2010-12-13 14:40:00,51.31,51.31,51.24,51.3,51100.0,36.0073,36.0073,35.9581,36.0003,51100.0
2010-12-13 14:50:00,51.3,51.3,51.2,51.21,34100.0,36.0003,36.0003,35.9301,35.9371,34100.0
2010-12-13 15:00:00,51.21,51.23,51.2,51.22,60300.0,35.9371,35.9511,35.9301,35.9441,60300.0
2010-12-13 15:10:00,51.22,51.27,51.22,51.24,92200.0,35.9441,35.9792,35.9441,35.9581,92200.0
2010-12-13 15:20:00,51.24,51.31,51.22,51.29,83900.0,35.9581,36.0073,35.9441,35.9932,83900.0
2010-12-13 15:30:00,51.29,51.33,51.28,51.31,194500.0,35.9932,36.0213,35.9862,36.0073,194500.0
2010-12-13 15:40:00,51.3,51.31,51.13,51.18,171800.0,36.0003,36.0073,35.881,35.916,171800.0
2010-12-13 15:50:00,51.18,51.23,51.15,51.18,189600.0,35.916,35.9511,35.895,35.916,189600.0
2010-12-14 09:30:00,51.28,51.31,51.1,51.11,116700.0,35.9862,36.0073,35.8599,35.8669,116700.0
2010-12-14 09:40:00,51.12,51.24,51.03,51.13,98100.0,35.8739,35.9581,35.8108,35.881,98100.0
2010-12-14 09:50:00,51.15,51.24,51.08,51.19,42500.0,35.895,35.9581,35.8459,35.9231,42500.0
2010-12-14 10:00:00,51.19,51.23,51.09,51.16,50100.0,35.9231,35.9511,35.8529,35.902,50100.0
2010-12-14 10:10:00,51.17,51.17,51.09,51.17,65900.0,35.909,35.909,35.8529,35.909,65900.0
2010-12-14 10:20:00,51.18,51.22,51.11,51.14,49700.0,35.916,35.9441,35.8669,35.888,49700.0
2010-12-14 10:30:00,51.14,51.46,51.14,51.44,185800.0,35.888,36.1125,35.888,36.0985,185800.0
2010-12-14 10:40:00,51.44,51.54,51.4,51.53,106900.0,36.0985,36.1687,36.0704,36.1617,106900.0
2010-12-14 10:50:00,51.53,51.56,51.44,51.45,94100.0,36.1617,36.1827,36.0985,36.1055,94100.0
2010-12-14 11:00:00,51.45,51.53,51.44,51.48,58400.0,36.1055,36.1617,36.0985,36.1266,58400.0
2010-12-14 11:10:00,51.48,51.51,51.46,51.49,39000.0,36.1266,36.1476,36.1125,36.1336,39000.0
2010-12-14 11:20:00,51.49,51.58,51.46,51.58,107800.0,36.1336,36.1967,36.1125,36.1967,107800.0
2010-12-14 11:30:00,51.58,51.59,51.51,51.58,50100.0,36.1967,36.2038,36.1476,36.1967,50100.0
2010-12-14 11:40:00,51.58,51.58,51.47,51.51,37500.0,36.1967,36.1967,36.1196,36.1476,37500.0
2010-12-14 11:50:00,51.5,51.53,51.44,51.44,35300.0,36.1406,36.1617,36.0985,36.0985,35300.0
2010-12-14 12:00:00,51.44,51.46,51.38,51.42,96600.0,36.0985,36.1125,36.0564,36.0845,96600.0
2010-12-14 12:10:00,51.42,51.47,51.4,51.41,39900.0,36.0845,36.1196,36.0704,36.0774,39900.0
2010-12-14 12:20:00,51.41,51.44,51.36,51.4,34600.0,36.0774,36.0985,36.0424,36.0704,34600.0
2010-12-14 12:30:00,51.4,51.43,51.36,51.38,26400.0,36.0704,36.0915,36.0424,36.0564,26400.0
2010-12-14 12:40:00,51.37,51.44,51.35,51.4,52900.0,36.0494,36.0985,36.0353,36.0704,52900.0
2010-12-14 12:50:00,51.4,51.42,51.35,51.4,73700.0,36.0704,36.0845,36.0353,36.0704,73700.0
2010-12-14 13:00:00,51.41,51.5,51.41,51.48,14900.0,36.0774,36.1406,36.0774,36.1266,14900.0
2010-12-14 13:10:00,51.48,51.49,51.41,51.41,18600.0,36.1266,36.1336,36.0774,36.0774,18600.0
2010-12-14 13:20:00,51.41,51.42,51.35,51.37,25800.0,36.0774,36.0845,36.0353,36.0494,25800.0
2010-12-14 13:30:00,51.38,51.4,51.33,51.35,43200.0,36.0564,36.0704,36.0213,36.0353,43200.0
2010-12-14 13:40:00,51.35,51.39,51.33,51.36,31800.0,36.0353,36.0634,36.0213,36.0424,31800.0
2010-12-14 13:50:00,51.36,51.37,51.32,51.33,31700.0,36.0424,36.0494,36.0143,36.0213,31700.0
2010-12-14 14:00:00,51.33,51.36,51.3,51.32,70800.0,36.0213,36.0424,36.0003,36.0143,70800.0
2010-12-14 14:10:00,51.32,51.43,51.26,51.4,42700.0,36.0143,36.0915,35.9722,36.0704,42700.0
2010-12-14 14:20:00,51.38,51.43,51.31,51.38,64300.0,36.0564,36.0915,36.0073,36.0564,64300.0
2010-12-14 14:30:00,51.36,51.46,51.33,51.34,69100.0,36.0424,36.1125,36.0213,36.0283,69100.0
2010-12-14 14:40:00,51.34,51.38,51.26,51.3,153500.0,36.0283,36.0564,35.9722,36.0003,153500.0
2010-12-14 14:50:00,51.3,51.35,51.26,51.35,93000.0,36.0003,36.0353,35.9722,36.0353,93000.0
2010-12-14 15:00:00,51.35,51.39,51.32,51.34,56800.0,36.0353,36.0634,36.0143,36.0283,56800.0
2010-12-14 15:10:00,51.34,51.39,51.29,51.3,73000.0,36.0283,36.0634,35.9932,36.0003,73000.0
2010-12-14 15:20:00,51.3,51.33,51.25,51.27,114500.0,36.0003,36.0213,35.9652,35.9792,114500.0
2010-12-14 15:30:00,51.28,51.33,51.21,51.25,124100.0,35.9862,36.0213,35.9371,35.9652,124100.0
2010-12-14 15:40:00,51.24,51.34,51.22,51.31,176000.0,35.9581,36.0283,35.9441,36.0073,176000.0
2010-12-14 15:50:00,51.31,51.42,51.3,51.39,379100.0,36.0073,36.0845,36.0003,36.0634,379100.0
2010-12-15 09:30:00,51.07,51.32,51.05,51.16,188500.0,35.8388,36.0143,35.8248,35.902,188500.0
2010-12-15 09:40:00,51.16,51.21,51.02,51.03,106000.0,35.902,35.9371,35.8038,35.8108,106000.0
2010-12-15 09:50:00,51.03,51.21,51.0,51.21,74300.0,35.8108,35.9371,35.7897,35.9371,74300.0
2010-12-15 10:00:00,51.21,51.41,51.2,51.38,87100.0,35.9371,36.0774,35.9301,36.0564,87100.0
2010-12-15 10:10:00,51.37,51.38,51.26,51.29,48600.0,36.0494,36.0564,35.9722,35.9932,48600.0
2010-12-15 10:20:00,51.29,51.29,51.2,51.25,64200.0,35.9932,35.9932,35.9301,35.9652,64200.0
2010-12-15 10:30:00,51.25,51.4,51.25,51.38,60600.0,35.9652,36.0704,35.9652,36.0564,60600.0
2010-12-15 10:40:00,51.38,51.38,51.28,51.34,53900.0,36.0564,36.0564,35.9862,36.0283,53900.0
2010-12-15 10:50:00,51.35,51.38,51.26,51.26,40400.0,36.0353,36.0564,35.9722,35.9722,40400.0
2010-12-15 11:00:00,51.27,51.37,51.26,51.27,79200.0,35.9792,36.0494,35.9722,35.9792,79200.0
2010-12-15 11:10:00,51.28,51.33,51.27,51.31,88200.0,35.9862,36.0213,35.9792,36.0073,88200.0
2010-12-15 11:20:00,51.32,51.32,51.24,51.32,57800.0,36.0143,36.0143,35.9581,36.0143,57800.0
2010-12-15 11:30:00,51.32,51.33,51.21,51.22,53200.0,36.0143,36.0213,35.9371,35.9441,53200.0
2010-12-15 11:40:00,51.22,51.22,51.17,51.19,39600.0,35.9441,35.9441,35.909,35.9231,39600.0
2010-12-15 11:50:00,51.18,51.19,51.12,51.12,45900.0,35.916,35.9231,35.8739,35.8739,45900.0
2010-12-15 12:00:00,51.13,51.15,51.09,51.14,56600.0,35.881,35.895,35.8529,35.888,56600.0
2010-12-15 12:10:00,51.12,51.12,51.05,51.11,32300.0,35.8739,35.8739,35.8248,35.8669,32300.0
2010-12-15 12:20:00,51.11,51.22,51.11,51.2,36900.0,35.8669,35.9441,35.8669,35.9301,36900.0
2010-12-15 12:30:00,51.19,51.2,51.15,51.16,26500.0,35.9231,35.9301,35.895,35.902,26500.0
2010-12-15 12:40:00,51.16,51.17,51.09,51.16,39000.0,35.902,35.909,35.8529,35.902,39000.0
2010-12-15 12:50:00,51.15,51.15,51.04,51.1,24300.0,35.895,35.895,35.8178,35.8599,24300.0
2010-12-15 13:00:00,51.1,51.13,51.03,51.08,27500.0,35.8599,35.881,35.8108,35.8459,27500.0
2010-12-15 13:10:00,51.07,51.1,51.02,51.08,30800.0,35.8388,35.8599,35.8038,35.8459,30800.0
2010-12-15 13:20:00,51.07,51.1,51.02,51.09,31600.0,35.8388,35.8599,35.8038,35.8529,31600.0
2010-12-15 13:30:00,51.09,51.16,51.08,51.15,42600.0,35.8529,35.902,35.8459,35.895,42600.0
2010-12-15 13:40:00,51.16,51.18,51.13,51.16,28300.0,35.902,35.916,35.881,35.902,28300.0
2010-12-15 13:50:00,51.16,51.25,51.14,51.22,49800.0,35.902,35.9652,35.888,35.9441,49800.0
2010-12-15 14:00:00,51.21,51.22,51.16,51.18,37900.0,35.9371,35.9441,35.902,35.916,37900.0
2010-12-15 14:10:00,51.18,51.18,51.09,51.11,35500.0,35.916,35.916,35.8529,35.8669,35500.0
2010-12-15 14:20:00,51.11,51.11,50.96,50.96,39700.0,35.8669,35.8669,35.7617,35.7617,39700.0
2010-12-15 14:30:00,50.96,51.0,50.86,50.94,90700.0,35.7617,35.7897,35.6915,35.7476,90700.0
2010-12-15 14:40:00,50.94,50.95,50.86,50.86,89200.0,35.7476,35.7546,35.6915,35.6915,89200.0
2010-12-15 14:50:00,50.87,50.9,50.8,50.89,83000.0,35.6985,35.7195,35.6494,35.7125,83000.0
2010-12-15 15:00:00,50.89,51.01,50.87,50.98,59700.0,35.7125,35.7967,35.6985,35.7757,59700.0
2010-12-15 15:10:00,50.98,51.04,50.96,50.98,101800.0,35.7757,35.8178,35.7617,35.7757,101800.0
2010-12-15 15:20:00,50.97,51.16,50.93,51.1,98400.0,35.7687,35.902,35.7406,35.8599,98400.0
2010-12-15 15:30:00,51.09,51.14,51.01,51.1,67800.0,35.8529,35.888,35.7967,35.8599,67800.0
2010-12-15 15:40:00,51.1,51.11,50.9,50.91,171500.0,35.8599,35.8669,35.7195,35.7266,171500.0
2010-12-15 15:50:00,50.92,50.93,50.82,50.9,191400.0,35.7336,35.7406,35.6634,35.7195,191400.0
2010-12-16 09:30:00,50.94,51.04,50.81,51.01,80900.0,35.7476,35.8178,35.6564,35.7967,80900.0
2010-12-16 09:40:00,51.02,51.07,50.97,51.02,42900.0,35.8038,35.8388,35.7687,35.8038,42900.0
2010-12-16 09:50:00,51.03,51.07,50.75,50.75,41200.0,35.8108,35.8388,35.6143,35.6143,41200.0
2010-12-16 10:00:00,50.76,50.98,50.75,50.96,70400.0,35.6213,35.7757,35.6143,35.7617,70400.0
2010-12-16 10:10:00,50.95,51.07,50.89,51.01,31200.0,35.7546,35.8388,35.7125,35.7967,31200.0
2010-12-16 10:20:00,51.02,51.14,51.0,51.02,22700.0,35.8038,35.888,35.7897,35.8038,22700.0
2010-12-16 10:30:00,51.01,51.04,50.93,51.03,25000.0,35.7967,35.8178,35.7406,35.8108,25000.0
2010-12-16 10:40:00,51.03,51.15,51.03,51.12,45800.0,35.8108,35.895,35.8108,35.8739,45800.0
2010-12-16 10:50:00,51.13,51.17,51.03,51.17,32200.0,35.881,35.909,35.8108,35.909,32200.0
2010-12-16 11:00:00,51.16,51.19,51.1,51.19,31100.0,35.902,35.9231,35.8599,35.9231,31100.0
2010-12-16 11:10:00,51.19,51.42,51.19,51.35,58100.0,35.9231,36.0845,35.9231,36.0353,58100.0
2010-12-16 11:20:00,51.36,51.44,51.32,51.41,32000.0,36.0424,36.0985,36.0143,36.0774,32000.0
2010-12-16 11:30:00,51.41,51.42,51.36,51.42,27900.0,36.0774,36.0845,36.0424,36.0845,27900.0
2010-12-16 11:40:00,51.42,51.49,51.39,51.41,34300.0,36.0845,36.1336,36.0634,36.0774,34300.0
2010-12-16 11:50:00,51.41,51.49,51.39,51.39,54000.0,36.0774,36.1336,36.0634,36.0634,54000.0
2010-12-16 12:00:00,51.4,51.47,51.34,51.46,57800.0,36.0704,36.1196,36.0283,36.1125,57800.0
2010-12-16 12:10:00,51.47,51.47,51.28,51.29,35100.0,36.1196,36.1196,35.9862,35.9932,35100.0
2010-12-16 12:20:00,51.29,51.37,51.29,51.36,31600.0,35.9932,36.0494,35.9932,36.0424,31600.0
2010-12-16 12:30:00,51.36,51.5,51.35,51.45,43500.0,36.0424,36.1406,36.0353,36.1055,43500.0
2010-12-16 12:40:00,51.45,51.54,51.41,51.54,61500.0,36.1055,36.1687,36.0774,36.1687,61500.0
2010-12-16 12:50:00,51.54,51.6,51.51,51.51,33400.0,36.1687,36.2108,36.1476,36.1476,33400.0
2010-12-16 13:00:00,51.51,51.52,51.47,51.48,18400.0,36.1476,36.1546,36.1196,36.1266,18400.0
2010-12-16 13:10:00,51.49,51.55,51.45,51.47,26900.0,36.1336,36.1757,36.1055,36.1196,26900.0
2010-12-16 13:20:00,51.46,51.48,51.41,51.44,18800.0,36.1125,36.1266,36.0774,36.0985,18800.0
2010-12-16 13:30:00,51.43,51.46,51.37,51.45,32600.0,36.0915,36.1125,36.0494,36.1055,32600.0
2010-12-16 13:40:00,51.44,51.5,51.39,51.5,23200.0,36.0985,36.1406,36.0634,36.1406,23200.0
2010-12-16 13:50:00,51.49,51.51,51.41,51.41,43000.0,36.1336,36.1476,36.0774,36.0774,43000.0
2010-12-16 14:00:00,51.42,51.51,51.41,51.51,50300.0,36.0845,36.1476,36.0774,36.1476,50300.0
2010-12-16 14:10:00,51.51,51.51,51.44,51.44,39500.0,36.1476,36.1476,36.0985,36.0985,39500.0
2010-12-16 14:20:00,51.45,51.49,51.44,51.47,54600.0,36.1055,36.1336,36.0985,36.1196,54600.0
2010-12-16 14:30:00,51.46,51.47,51.39,51.44,81000.0,36.1125,36.1196,36.0634,36.0985,81000.0
2010-12-16 14:40:00,51.45,51.46,51.38,51.41,64700.0,36.1055,36.1125,36.0564,36.0774,64700.0
2010-12-16 14:50:00,51.4,51.4,51.33,51.36,58800.0,36.0704,36.0704,36.0213,36.0424,58800.0
2010-12-16 15:00:00,51.36,51.48,51.35,51.48,76100.0,36.0424,36.1266,36.0353,36.1266,76100.0
2010-12-16 15:10:00,51.49,51.5,51.41,51.41,83100.0,36.1336,36.1406,36.0774,36.0774,83100.0
2010-12-16 15:20:00,51.42,51.43,51.34,51.42,90500.0,36.0845,36.0915,36.0283,36.0845,90500.0
2010-12-16 15:30:00,51.42,51.58,51.42,51.55,97500.0,36.0845,36.1967,36.0845,36.1757,97500.0
2010-12-16 15:40:00,51.56,51.56,51.51,51.53,99200.0,36.1827,36.1827,36.1476,36.1617,99200.0
2010-12-16 15:50:00,51.53,51.67,51.52,51.66,201400.0,36.1617,36.2599,36.1546,36.2529,201400.0
2010-12-17 09:30:00,51.67,51.95,51.63,51.94,619500.0,36.2599,36.4564,36.2318,36.4494,619500.0
2010-12-17 09:40:00,51.94,51.97,51.7,51.74,90600.0,36.4494,36.4704,36.281,36.309,90600.0
2010-12-17 09:50:00,51.74,51.78,51.66,51.78,66300.0,36.309,36.3371,36.2529,36.3371,66300.0
2010-12-17 10:00:00,51.78,51.99,51.78,51.93,152700.0,36.3371,36.4845,36.3371,36.4424,152700.0
2010-12-17 10:10:00,51.93,52.14,51.92,52.04,244300.0,36.4424,36.5897,36.4353,36.5196,244300.0
2010-12-17 10:20:00,52.05,52.08,51.95,51.97,89800.0,36.5266,36.5476,36.4564,36.4704,89800.0
2010-12-17 10:30:00,51.97,51.99,51.88,51.96,98400.0,36.4704,36.4845,36.4073,36.4634,98400.0
2010-12-17 10:40:00,51.97,51.97,51.82,51.85,86100.0,36.4704,36.4704,36.3652,36.3862,86100.0
2010-12-17 10:50:00,51.85,51.88,51.83,51.87,107700.0,36.3862,36.4073,36.3722,36.4003,107700.0
2010-12-17 11:00:00,51.86,51.86,51.8,51.83,84500.0,36.3932,36.3932,36.3511,36.3722,84500.0
2010-12-17 11:10:00,51.83,51.87,51.82,51.83,60600.0,36.3722,36.4003,36.3652,36.3722,60600.0
2010-12-17 11:20:00,51.83,51.92,51.83,51.9,73600.0,36.3722,36.4353,36.3722,36.4213,73600.0
2010-12-17 11:30:00,51.9,52.08,51.9,52.08,80100.0,36.4213,36.5476,36.4213,36.5476,80100.0
2010-12-17 11:40:00,52.07,52.08,51.85,51.9,44700.0,36.5406,36.5476,36.3862,36.4213,44700.0
2010-12-17 11:50:00,51.89,51.92,51.87,51.9,40900.0,36.4143,36.4353,36.4003,36.4213,40900.0
2010-12-17 12:00:00,51.9,51.9,51.73,51.74,77500.0,36.4213,36.4213,36.302,36.309,77500.0
2010-12-17 12:10:00,51.74,51.74,51.63,51.63,143700.0,36.309,36.309,36.2318,36.2318,143700.0
2010-12-17 12:20:00,51.64,51.72,51.62,51.67,52700.0,36.2388,36.295,36.2248,36.2599,52700.0
2010-12-17 12:30:00,51.67,51.77,51.67,51.75,45900.0,36.2599,36.3301,36.2599,36.316,45900.0
2010-12-17 12:40:00,51.75,51.81,51.75,51.81,39200.0,36.316,36.3581,36.316,36.3581,39200.0
2010-12-17 12:50:00,51.81,51.98,51.81,51.98,104800.0,36.3581,36.4774,36.3581,36.4774,104800.0
2010-12-17 13:00:00,51.98,52.08,51.97,52.06,97300.0,36.4774,36.5476,36.4704,36.5336,97300.0
2010-12-17 13:10:00,52.07,52.13,52.05,52.13,46300.0,36.5406,36.5827,36.5266,36.5827,46300.0
2010-12-17 13:20:00,52.13,52.17,52.1,52.11,69300.0,36.5827,36.6108,36.5617,36.5687,69300.0
2010-12-17 13:30:00,52.11,52.2,52.1,52.2,64000.0,36.5687,36.6318,36.5617,36.6318,64000.0
2010-12-17 13:40:00,52.2,52.2,52.06,52.11,35600.0,36.6318,36.6318,36.5336,36.5687,35600.0
2010-12-17 13:50:00,52.12,52.12,52.1,52.1,21000.0,36.5757,36.5757,36.5617,36.5617,21000.0
2010-12-17 14:00:00,52.1,52.15,52.03,52.03,33200.0,36.5617,36.5967,36.5125,36.5125,33200.0
2010-12-17 14:10:00,52.02,52.03,51.99,52.02,87900.0,36.5055,36.5125,36.4845,36.5055,87900.0
2010-12-17 14:20:00,52.01,52.05,51.97,52.05,51000.0,36.4985,36.5266,36.4704,36.5266,51000.0
2010-12-17 14:30:00,52.04,52.04,51.95,51.98,31200.0,36.5196,36.5196,36.4564,36.4774,31200.0
2010-12-17 14:40:00,51.99,52.03,51.98,52.0,25100.0,36.4845,36.5125,36.4774,36.4915,25100.0
2010-12-17 14:50:00,52.01,52.04,51.98,52.01,54000.0,36.4985,36.5196,36.4774,36.4985,54000.0
2010-12-17 15:00:00,52.0,52.04,51.98,52.02,65800.0,36.4915,36.5196,36.4774,36.5055,65800.0
2010-12-17 15:10:00,52.02,52.09,51.98,52.08,73700.0,36.5055,36.5546,36.4774,36.5476,73700.0
2010-12-17 15:20:00,52.08,52.08,51.92,51.92,122600.0,36.5476,36.5476,36.4353,36.4353,122600.0
2010-12-17 15:30:00,51.92,51.94,51.82,51.85,188200.0,36.4353,36.4494,36.3652,36.3862,188200.0
2010-12-17 15:40:00,51.85,51.94,51.84,51.94,144800.0,36.3862,36.4494,36.3792,36.4494,144800.0
2010-12-17 15:50:00,51.94,51.97,51.9,51.94,287300.0,36.4494,36.4704,36.4213,36.4494,287300.0
2010-12-20 09:30:00,53.82,53.89,52.76,52.91,451000.0,37.7687,37.8178,37.0248,37.1301,451000.0
2010-12-20 09:40:00,52.91,53.16,52.74,52.77,223700.0,37.1301,37.3055,37.0108,37.0318,223700.0
2010-12-20 09:50:00,52.77,52.96,52.66,52.67,190200.0,37.0318,37.1652,36.9546,36.9617,190200.0
2010-12-20 10:00:00,52.68,52.77,52.62,52.7,154700.0,36.9687,37.0318,36.9266,36.9827,154700.0
2010-12-20 10:10:00,52.69,52.7,52.5,52.59,165300.0,36.9757,36.9827,36.8424,36.9055,165300.0
2010-12-20 10:20:00,52.59,52.67,52.41,52.43,172000.0,36.9055,36.9617,36.7792,36.7932,172000.0
2010-12-20 10:30:00,52.44,52.56,52.41,52.46,104600.0,36.8003,36.8845,36.7792,36.8143,104600.0
2010-12-20 10:40:00,52.47,52.5,52.41,52.48,78300.0,36.8213,36.8424,36.7792,36.8283,78300.0
2010-12-20 10:50:00,52.48,52.51,52.41,52.48,88400.0,36.8283,36.8494,36.7792,36.8283,88400.0
2010-12-20 11:00:00,52.47,52.56,52.42,52.43,57000.0,36.8213,36.8845,36.7862,36.7932,57000.0
2010-12-20 11:10:00,52.42,52.54,52.41,52.54,82000.0,36.7862,36.8704,36.7792,36.8704,82000.0
2010-12-20 11:20:00,52.55,52.58,52.5,52.53,58100.0,36.8775,36.8985,36.8424,36.8634,58100.0
2010-12-20 11:30:00,52.53,52.82,52.51,52.81,152800.0,36.8634,37.0669,36.8494,37.0599,152800.0
2010-12-20 11:40:00,52.82,52.86,52.73,52.85,85000.0,37.0669,37.095,37.0038,37.088,85000.0
2010-12-20 11:50:00,52.85,52.85,52.71,52.72,74000.0,37.088,37.088,36.9897,36.9967,74000.0
2010-12-20 12:00:00,52.72,52.78,52.68,52.77,68100.0,36.9967,37.0389,36.9687,37.0318,68100.0
2010-12-20 12:10:00,52.76,52.81,52.73,52.78,42500.0,37.0248,37.0599,37.0038,37.0389,42500.0
2010-12-20 12:20:00,52.79,52.79,52.71,52.77,49100.0,37.0459,37.0459,36.9897,37.0318,49100.0
2010-12-20 12:30:00,52.76,52.76,52.62,52.69,85700.0,37.0248,37.0248,36.9266,36.9757,85700.0
2010-12-20 12:40:00,52.69,52.79,52.68,52.71,46800.0,36.9757,37.0459,36.9687,36.9897,46800.0
2010-12-20 12:50:00,52.72,52.74,52.66,52.72,67000.0,36.9967,37.0108,36.9546,36.9967,67000.0
2010-12-20 13:00:00,52.72,52.73,52.66,52.67,63100.0,36.9967,37.0038,36.9546,36.9617,63100.0
2010-12-20 13:10:00,52.67,52.73,52.66,52.69,47900.0,36.9617,37.0038,36.9546,36.9757,47900.0
2010-12-20 13:20:00,52.69,52.7,52.64,52.65,61500.0,36.9757,36.9827,36.9406,36.9476,61500.0
2010-12-20 13:30:00,52.64,52.66,52.6,52.66,42600.0,36.9406,36.9546,36.9125,36.9546,42600.0
2010-12-20 13:40:00,52.66,52.71,52.66,52.7,29400.0,36.9546,36.9897,36.9546,36.9827,29400.0
2010-12-20 13:50:00,52.69,52.81,52.68,52.81,67500.0,36.9757,37.0599,36.9687,37.0599,67500.0
2010-12-20 14:00:00,52.81,52.95,52.8,52.9,71000.0,37.0599,37.1582,37.0529,37.1231,71000.0
2010-12-20 14:10:00,52.9,52.98,52.88,52.92,62900.0,37.1231,37.1792,37.109,37.1371,62900.0
2010-12-20 14:20:00,52.92,52.92,52.83,52.83,47400.0,37.1371,37.1371,37.0739,37.0739,47400.0
2010-12-20 14:30:00,52.82,52.84,52.77,52.79,81400.0,37.0669,37.081,37.0318,37.0459,81400.0
2010-12-20 14:40:00,52.79,52.8,52.78,52.8,44300.0,37.0459,37.0529,37.0389,37.0529,44300.0
2010-12-20 14:50:00,52.79,52.82,52.75,52.75,81100.0,37.0459,37.0669,37.0178,37.0178,81100.0
2010-12-20 15:00:00,52.74,52.75,52.67,52.72,93300.0,37.0108,37.0178,36.9617,36.9967,93300.0
2010-12-20 15:10:00,52.72,52.79,52.69,52.74,102000.0,36.9967,37.0459,36.9757,37.0108,102000.0
2010-12-20 15:20:00,52.73,52.74,52.66,52.66,60100.0,37.0038,37.0108,36.9546,36.9546,60100.0
2010-12-20 15:30:00,52.67,52.78,52.66,52.73,100300.0,36.9617,37.0389,36.9546,37.0038,100300.0
2010-12-20 15:40:00,52.73,52.8,52.67,52.67,101700.0,37.0038,37.0529,36.9617,36.9617,101700.0
2010-12-20 15:50:00,52.68,52.76,52.66,52.68,232800.0,36.9687,37.0248,36.9546,36.9687,232800.0
2010-12-21 09:30:00,53.06,53.19,52.96,53.08,144300.0,37.2353,37.3266,37.1652,37.2494,144300.0
2010-12-21 09:40:00,53.08,53.15,52.85,52.88,112700.0,37.2494,37.2985,37.088,37.109,112700.0
2010-12-21 09:50:00,52.89,53.15,52.89,53.11,71100.0,37.116,37.2985,37.116,37.2704,71100.0
2010-12-21 10:00:00,53.1,53.11,52.86,52.9,94800.0,37.2634,37.2704,37.095,37.1231,94800.0
2010-12-21 10:10:00,52.9,53.07,52.78,53.07,95600.0,37.1231,37.2424,37.0389,37.2424,95600.0
2010-12-21 10:20:00,53.06,53.1,52.99,53.02,64400.0,37.2353,37.2634,37.1862,37.2073,64400.0
2010-12-21 10:30:00,53.03,53.1,53.02,53.1,85300.0,37.2143,37.2634,37.2073,37.2634,85300.0
2010-12-21 10:40:00,53.1,53.18,53.08,53.16,83500.0,37.2634,37.3196,37.2494,37.3055,83500.0
2010-12-21 10:50:00,53.16,53.19,53.08,53.08,52700.0,37.3055,37.3266,37.2494,37.2494,52700.0
2010-12-21 11:00:00,53.08,53.1,53.02,53.07,60300.0,37.2494,37.2634,37.2073,37.2424,60300.0
2010-12-21 11:10:00,53.07,53.11,53.05,53.11,50000.0,37.2424,37.2704,37.2283,37.2704,50000.0
2010-12-21 11:20:00,53.1,53.25,53.1,53.25,70200.0,37.2634,37.3687,37.2634,37.3687,70200.0
2010-12-21 11:30:00,53.25,53.25,53.17,53.22,60600.0,37.3687,37.3687,37.3125,37.3476,60600.0
2010-12-21 11:40:00,53.22,53.25,53.2,53.25,54500.0,37.3476,37.3687,37.3336,37.3687,54500.0
2010-12-21 11:50:00,53.25,53.25,53.22,53.23,43000.0,37.3687,37.3687,37.3476,37.3546,43000.0
2010-12-21 12:00:00,53.24,53.25,53.16,53.16,39200.0,37.3617,37.3687,37.3055,37.3055,39200.0
2010-12-21 12:10:00,53.15,53.16,53.14,53.15,31500.0,37.2985,37.3055,37.2915,37.2985,31500.0
2010-12-21 12:20:00,53.14,53.17,53.1,53.13,43500.0,37.2915,37.3125,37.2634,37.2845,43500.0
2010-12-21 12:30:00,53.14,53.18,53.14,53.15,41300.0,37.2915,37.3196,37.2915,37.2985,41300.0
2010-12-21 12:40:00,53.15,53.16,53.09,53.11,53100.0,37.2985,37.3055,37.2564,37.2704,53100.0
2010-12-21 12:50:00,53.11,53.17,53.09,53.17,30600.0,37.2704,37.3125,37.2564,37.3125,30600.0
2010-12-21 13:00:00,53.16,53.16,53.09,53.09,21200.0,37.3055,37.3055,37.2564,37.2564,21200.0
2010-12-21 13:10:00,53.1,53.1,53.06,53.09,32500.0,37.2634,37.2634,37.2353,37.2564,32500.0
2010-12-21 13:20:00,53.09,53.09,53.02,53.02,30400.0,37.2564,37.2564,37.2073,37.2073,30400.0
2010-12-21 13:30:00,53.03,53.06,53.02,53.06,27800.0,37.2143,37.2353,37.2073,37.2353,27800.0
2010-12-21 13:40:00,53.05,53.08,53.05,53.08,33800.0,37.2283,37.2494,37.2283,37.2494,33800.0
2010-12-21 13:50:00,53.08,53.12,53.07,53.09,36000.0,37.2494,37.2775,37.2424,37.2564,36000.0
2010-12-21 14:00:00,53.1,53.12,53.09,53.12,42800.0,37.2634,37.2775,37.2564,37.2775,42800.0
2010-12-21 14:10:00,53.12,53.12,53.09,53.09,22400.0,37.2775,37.2775,37.2564,37.2564,22400.0
2010-12-21 14:20:00,53.09,53.15,53.09,53.13,81500.0,37.2564,37.2985,37.2564,37.2845,81500.0
2010-12-21 14:30:00,53.13,53.14,53.1,53.11,35700.0,37.2845,37.2915,37.2634,37.2704,35700.0
2010-12-21 14:40:00,53.11,53.14,53.08,53.09,45900.0,37.2704,37.2915,37.2494,37.2564,45900.0
2010-12-21 14:50:00,53.08,53.09,53.04,53.06,31800.0,37.2494,37.2564,37.2213,37.2353,31800.0
2010-12-21 15:00:00,53.06,53.07,53.03,53.03,38500.0,37.2353,37.2424,37.2143,37.2143,38500.0
2010-12-21 15:10:00,53.04,53.06,53.01,53.05,64000.0,37.2213,37.2353,37.2003,37.2283,64000.0
2010-12-21 15:20:00,53.06,53.13,53.04,53.1,64400.0,37.2353,37.2845,37.2213,37.2634,64400.0
2010-12-21 15:30:00,53.09,53.17,53.07,53.15,83200.0,37.2564,37.3125,37.2424,37.2985,83200.0
2010-12-21 15:40:00,53.14,53.17,53.14,53.15,95300.0,37.2915,37.3125,37.2915,37.2985,95300.0
2010-12-21 15:50:00,53.16,53.17,53.08,53.09,186300.0,37.3055,37.3125,37.2494,37.2564,186300.0
2010-12-22 09:30:00,53.18,53.42,53.18,53.27,116600.0,37.3196,37.488,37.3196,37.3827,116600.0
2010-12-22 09:40:00,53.26,53.27,53.16,53.2,78600.0,37.3757,37.3827,37.3055,37.3336,78600.0
2010-12-22 09:50:00,53.19,53.29,53.16,53.27,75400.0,37.3266,37.3968,37.3055,37.3827,75400.0
2010-12-22 10:00:00,53.25,53.3,53.22,53.27,57000.0,37.3687,37.4038,37.3476,37.3827,57000.0
2010-12-22 10:10:00,53.27,53.33,53.15,53.17,50900.0,37.3827,37.4248,37.2985,37.3125,50900.0
2010-12-22 10:20:00,53.17,53.17,53.05,53.08,39500.0,37.3125,37.3125,37.2283,37.2494,39500.0
2010-12-22 10:30:00,53.1,53.25,53.1,53.24,34400.0,37.2634,37.3687,37.2634,37.3617,34400.0
2010-12-22 10:40:00,53.24,53.32,53.22,53.31,66300.0,37.3617,37.4178,37.3476,37.4108,66300.0
2010-12-22 10:50:00,53.31,53.43,53.31,53.34,119200.0,37.4108,37.495,37.4108,37.4318,119200.0
2010-12-22 11:00:00,53.34,53.37,53.27,53.29,57500.0,37.4318,37.4529,37.3827,37.3968,57500.0
2010-12-22 11:10:00,53.28,53.3,53.23,53.24,33500.0,37.3897,37.4038,37.3546,37.3617,33500.0
2010-12-22 11:20:00,53.23,53.24,53.16,53.18,40900.0,37.3546,37.3617,37.3055,37.3196,40900.0
2010-12-22 11:30:00,53.18,53.24,53.15,53.24,34900.0,37.3196,37.3617,37.2985,37.3617,34900.0
2010-12-22 11:40:00,53.24,53.29,53.23,53.29,55900.0,37.3617,37.3968,37.3546,37.3968,55900.0
2010-12-22 11:50:00,53.3,53.34,53.28,53.3,44800.0,37.4038,37.4318,37.3897,37.4038,44800.0
2010-12-22 12:00:00,53.29,53.43,53.27,53.41,64800.0,37.3968,37.495,37.3827,37.481,64800.0
2010-12-22 12:10:00,53.4,53.41,53.34,53.38,26600.0,37.4739,37.481,37.4318,37.4599,26600.0
2010-12-22 12:20:00,53.36,53.41,53.35,53.39,28600.0,37.4459,37.481,37.4389,37.4669,28600.0
2010-12-22 12:30:00,53.38,53.44,53.37,53.39,46700.0,37.4599,37.502,37.4529,37.4669,46700.0
2010-12-22 12:40:00,53.38,53.38,53.28,53.31,26800.0,37.4599,37.4599,37.3897,37.4108,26800.0
2010-12-22 12:50:00,53.3,53.4,53.3,53.34,40400.0,37.4038,37.4739,37.4038,37.4318,40400.0
2010-12-22 13:00:00,53.33,53.35,53.3,53.35,24600.0,37.4248,37.4389,37.4038,37.4389,24600.0
2010-12-22 13:10:00,53.34,53.36,53.27,53.35,27000.0,37.4318,37.4459,37.3827,37.4389,27000.0
2010-12-22 13:20:00,53.35,53.49,53.34,53.47,57800.0,37.4389,37.5371,37.4318,37.5231,57800.0
2010-12-22 13:30:00,53.47,53.52,53.46,53.47,71500.0,37.5231,37.5582,37.5161,37.5231,71500.0
2010-12-22 13:40:00,53.47,53.51,53.46,53.47,50500.0,37.5231,37.5511,37.5161,37.5231,50500.0
2010-12-22 13:50:00,53.47,53.48,53.44,53.46,52000.0,37.5231,37.5301,37.502,37.5161,52000.0
2010-12-22 14:00:00,53.46,53.46,53.4,53.42,33900.0,37.5161,37.5161,37.4739,37.488,33900.0
2010-12-22 14:10:00,53.43,53.48,53.41,53.46,47000.0,37.495,37.5301,37.481,37.5161,47000.0
2010-12-22 14:20:00,53.45,53.48,53.44,53.44,46300.0,37.509,37.5301,37.502,37.502,46300.0
2010-12-22 14:30:00,53.45,53.45,53.36,53.38,50200.0,37.509,37.509,37.4459,37.4599,50200.0
2010-12-22 14:40:00,53.39,53.39,53.37,53.38,26200.0,37.4669,37.4669,37.4529,37.4599,26200.0
2010-12-22 14:50:00,53.38,53.45,53.38,53.44,45100.0,37.4599,37.509,37.4599,37.502,45100.0
2010-12-22 15:00:00,53.44,53.46,53.39,53.4,31300.0,37.502,37.5161,37.4669,37.4739,31300.0
2010-12-22 15:10:00,53.39,53.42,53.38,53.42,32200.0,37.4669,37.488,37.4599,37.488,32200.0
2010-12-22 15:20:00,53.41,53.52,53.41,53.52,65200.0,37.481,37.5582,37.481,37.5582,65200.0
2010-12-22 15:30:00,53.51,53.56,53.51,53.56,78200.0,37.5511,37.5862,37.5511,37.5862,78200.0
2010-12-22 15:40:00,53.56,53.63,53.53,53.57,165800.0,37.5862,37.6354,37.5652,37.5932,165800.0
2010-12-22 15:50:00,53.57,53.61,53.54,53.61,147200.0,37.5932,37.6213,37.5722,37.6213,147200.0
2010-12-23 09:30:00,53.63,53.75,53.48,53.49,87700.0,37.6354,37.7196,37.5301,37.5371,87700.0
2010-12-23 09:40:00,53.5,53.64,53.36,53.6,54500.0,37.5441,37.6424,37.4459,37.6143,54500.0
2010-12-23 09:50:00,53.6,53.65,53.43,53.57,42500.0,37.6143,37.6494,37.495,37.5932,42500.0
2010-12-23 10:00:00,53.56,53.64,53.5,53.61,49200.0,37.5862,37.6424,37.5441,37.6213,49200.0
2010-12-23 10:10:00,53.6,53.6,53.53,53.58,63200.0,37.6143,37.6143,37.5652,37.6003,63200.0
2010-12-23 10:20:00,53.58,53.6,53.53,53.58,30700.0,37.6003,37.6143,37.5652,37.6003,30700.0
2010-12-23 10:30:00,53.57,53.61,53.56,53.57,46500.0,37.5932,37.6213,37.5862,37.5932,46500.0
2010-12-23 10:40:00,53.56,53.58,53.49,53.49,23700.0,37.5862,37.6003,37.5371,37.5371,23700.0
2010-12-23 10:50:00,53.49,53.57,53.47,53.55,24000.0,37.5371,37.5932,37.5231,37.5792,24000.0
2010-12-23 11:00:00,53.56,53.57,53.44,53.51,32400.0,37.5862,37.5932,37.502,37.5511,32400.0
2010-12-23 11:10:00,53.51,53.54,53.48,53.53,36500.0,37.5511,37.5722,37.5301,37.5652,36500.0
2010-12-23 11:20:00,53.53,53.57,53.49,53.55,42600.0,37.5652,37.5932,37.5371,37.5792,42600.0
2010-12-23 11:30:00,53.55,53.58,53.52,53.56,35000.0,37.5792,37.6003,37.5582,37.5862,35000.0
2010-12-23 11:40:00,53.55,53.55,53.45,53.47,33900.0,37.5792,37.5792,37.509,37.5231,33900.0
2010-12-23 11:50:00,53.46,53.54,53.46,53.53,25200.0,37.5161,37.5722,37.5161,37.5652,25200.0
2010-12-23 12:00:00,53.52,53.54,53.46,53.46,23600.0,37.5582,37.5722,37.5161,37.5161,23600.0
2010-12-23 12:10:00,53.47,53.54,53.46,53.53,20800.0,37.5231,37.5722,37.5161,37.5652,20800.0
2010-12-23 12:20:00,53.54,53.59,53.53,53.57,34200.0,37.5722,37.6073,37.5652,37.5932,34200.0
2010-12-23 12:30:00,53.57,53.59,53.53,53.58,25900.0,37.5932,37.6073,37.5652,37.6003,25900.0
2010-12-23 12:40:00,53.58,53.59,53.49,53.57,22600.0,37.6003,37.6073,37.5371,37.5932,22600.0
2010-12-23 12:50:00,53.58,53.61,53.57,53.58,27700.0,37.6003,37.6213,37.5932,37.6003,27700.0
2010-12-23 13:00:00,53.57,53.61,53.56,53.57,31000.0,37.5932,37.6213,37.5862,37.5932,31000.0
2010-12-23 13:10:00,53.57,53.62,53.56,53.56,27800.0,37.5932,37.6283,37.5862,37.5862,27800.0
2010-12-23 13:20:00,53.57,53.58,53.51,53.56,56200.0,37.5932,37.6003,37.5511,37.5862,56200.0
2010-12-23 13:30:00,53.55,53.56,53.5,53.51,11900.0,37.5792,37.5862,37.5441,37.5511,11900.0
2010-12-23 13:40:00,53.51,53.52,53.45,53.45,19900.0,37.5511,37.5582,37.509,37.509,19900.0
2010-12-23 13:50:00,53.45,53.46,53.4,53.45,17400.0,37.509,37.5161,37.4739,37.509,17400.0
2010-12-23 14:00:00,53.45,53.48,53.43,53.44,22100.0,37.509,37.5301,37.495,37.502,22100.0
2010-12-23 14:10:00,53.44,53.45,53.39,53.39,14500.0,37.502,37.509,37.4669,37.4669,14500.0
2010-12-23 14:20:00,53.39,53.4,53.33,53.38,30300.0,37.4669,37.4739,37.4248,37.4599,30300.0
2010-12-23 14:30:00,53.37,53.41,53.34,53.4,57400.0,37.4529,37.481,37.4318,37.4739,57400.0
2010-12-23 14:40:00,53.39,53.42,53.34,53.35,136800.0,37.4669,37.488,37.4318,37.4389,136800.0
2010-12-23 14:50:00,53.35,53.41,53.33,53.39,30000.0,37.4389,37.481,37.4248,37.4669,30000.0
2010-12-23 15:00:00,53.4,53.44,53.33,53.37,44500.0,37.4739,37.502,37.4248,37.4529,44500.0
2010-12-23 15:10:00,53.37,53.44,53.37,53.38,20100.0,37.4529,37.502,37.4529,37.4599,20100.0
2010-12-23 15:20:00,53.39,53.42,53.35,53.4,34500.0,37.4669,37.488,37.4389,37.4739,34500.0
2010-12-23 15:30:00,53.41,53.43,53.34,53.37,71800.0,37.481,37.495,37.4318,37.4529,71800.0
2010-12-23 15:40:00,53.37,53.39,53.3,53.32,62100.0,37.4529,37.4669,37.4038,37.4178,62100.0
2010-12-23 15:50:00,53.32,53.46,53.3,53.45,112000.0,37.4178,37.5161,37.4038,37.509,112000.0
2010-12-27 09:30:00,53.4,53.45,53.27,53.41,55200.0,37.4739,37.509,37.3827,37.481,55200.0
2010-12-27 09:40:00,53.4,53.4,53.25,53.31,25500.0,37.4739,37.4739,37.3687,37.4108,25500.0
2010-12-27 09:50:00,53.32,53.38,53.24,53.37,36900.0,37.4178,37.4599,37.3617,37.4529,36900.0
2010-12-27 10:00:00,53.38,53.38,53.29,53.35,21200.0,37.4599,37.4599,37.3968,37.4389,21200.0
2010-12-27 10:10:00,53.35,53.42,53.31,53.37,42600.0,37.4389,37.488,37.4108,37.4529,42600.0
2010-12-27 10:20:00,53.37,53.48,53.35,53.46,22600.0,37.4529,37.5301,37.4389,37.5161,22600.0
2010-12-27 10:30:00,53.46,53.46,53.35,53.36,52700.0,37.5161,37.5161,37.4389,37.4459,52700.0
2010-12-27 10:40:00,53.36,53.4,53.32,53.39,39800.0,37.4459,37.4739,37.4178,37.4669,39800.0
2010-12-27 10:50:00,53.38,53.5,53.34,53.49,49100.0,37.4599,37.5441,37.4318,37.5371,49100.0
2010-12-27 11:00:00,53.49,53.5,53.43,53.47,55900.0,37.5371,37.5441,37.495,37.5231,55900.0
2010-12-27 11:10:00,53.47,53.53,53.45,53.49,38800.0,37.5231,37.5652,37.509,37.5371,38800.0
2010-12-27 11:20:00,53.5,53.51,53.41,53.46,33700.0,37.5441,37.5511,37.481,37.5161,33700.0
2010-12-27 11:30:00,53.46,53.51,53.42,53.48,37500.0,37.5161,37.5511,37.488,37.5301,37500.0
2010-12-27 11:40:00,53.48,53.55,53.48,53.5,29600.0,37.5301,37.5792,37.5301,37.5441,29600.0
2010-12-27 11:50:00,53.51,53.56,53.51,53.56,19100.0,37.5511,37.5862,37.5511,37.5862,19100.0
2010-12-27 12:00:00,53.56,53.59,53.52,53.57,56600.0,37.5862,37.6073,37.5582,37.5932,56600.0
2010-12-27 12:10:00,53.57,53.61,53.53,53.56,25000.0,37.5932,37.6213,37.5652,37.5862,25000.0
2010-12-27 12:20:00,53.55,53.57,53.53,53.53,10600.0,37.5792,37.5932,37.5652,37.5652,10600.0
2010-12-27 12:30:00,53.53,53.54,53.49,53.49,26200.0,37.5652,37.5722,37.5371,37.5371,26200.0
2010-12-27 12:40:00,53.48,53.48,53.42,53.44,19900.0,37.5301,37.5301,37.488,37.502,19900.0
2010-12-27 12:50:00,53.43,53.45,53.42,53.43,21000.0,37.495,37.509,37.488,37.495,21000.0
2010-12-27 13:00:00,53.42,53.45,53.38,53.45,61000.0,37.488,37.509,37.4599,37.509,61000.0
2010-12-27 13:10:00,53.44,53.52,53.42,53.48,16700.0,37.502,37.5582,37.488,37.5301,16700.0
2010-12-27 13:20:00,53.49,53.56,53.46,53.52,36000.0,37.5371,37.5862,37.5161,37.5582,36000.0
2010-12-27 13:30:00,53.53,53.55,53.51,53.52,29100.0,37.5652,37.5792,37.5511,37.5582,29100.0
2010-12-27 13:40:00,53.53,53.56,53.51,53.52,11900.0,37.5652,37.5862,37.5511,37.5582,11900.0
2010-12-27 13:50:00,53.51,53.6,53.5,53.6,16900.0,37.5511,37.6143,37.5441,37.6143,16900.0
2010-12-27 14:00:00,53.6,53.6,53.52,53.57,36800.0,37.6143,37.6143,37.5582,37.5932,36800.0
2010-12-27 14:10:00,53.58,53.6,53.54,53.58,34200.0,37.6003,37.6143,37.5722,37.6003,34200.0
2010-12-27 14:20:00,53.59,53.59,53.56,53.58,7100.0,37.6073,37.6073,37.5862,37.6003,7100.0
2010-12-27 14:30:00,53.58,53.63,53.58,53.63,19300.0,37.6003,37.6354,37.6003,37.6354,19300.0
2010-12-27 14:40:00,53.62,53.66,53.61,53.64,19900.0,37.6283,37.6564,37.6213,37.6424,19900.0
2010-12-27 14:50:00,53.63,53.69,53.59,53.62,31000.0,37.6354,37.6775,37.6073,37.6283,31000.0
2010-12-27 15:00:00,53.61,53.67,53.58,53.61,30400.0,37.6213,37.6634,37.6003,37.6213,30400.0
2010-12-27 15:10:00,53.6,53.63,53.59,53.59,17800.0,37.6143,37.6354,37.6073,37.6073,17800.0
2010-12-27 15:20:00,53.59,53.6,53.54,53.58,36800.0,37.6073,37.6143,37.5722,37.6003,36800.0
2010-12-27 15:30:00,53.59,53.6,53.54,53.58,48100.0,37.6073,37.6143,37.5722,37.6003,48100.0
2010-12-27 15:40:00,53.57,53.6,53.54,53.6,85300.0,37.5932,37.6143,37.5722,37.6143,85300.0
2010-12-27 15:50:00,53.6,53.63,53.54,53.55,86600.0,37.6143,37.6354,37.5722,37.5792,86600.0
2010-12-28 09:30:00,53.61,53.8,53.57,53.58,55600.0,37.6213,37.7546,37.5932,37.6003,55600.0
2010-12-28 09:40:00,53.57,53.64,53.5,53.51,27500.0,37.5932,37.6424,37.5441,37.5511,27500.0
2010-12-28 09:50:00,53.51,53.55,53.4,53.42,25900.0,37.5511,37.5792,37.4739,37.488,25900.0
2010-12-28 10:00:00,53.44,53.47,53.31,53.39,29900.0,37.502,37.5231,37.4108,37.4669,29900.0
2010-12-28 10:10:00,53.39,53.48,53.38,53.48,53700.0,37.4669,37.5301,37.4599,37.5301,53700.0
2010-12-28 10:20:00,53.48,53.49,53.4,53.43,27600.0,37.5301,37.5371,37.4739,37.495,27600.0
2010-12-28 10:30:00,53.44,53.56,53.42,53.54,39000.0,37.502,37.5862,37.488,37.5722,39000.0
2010-12-28 10:40:00,53.55,53.55,53.47,53.47,30600.0,37.5792,37.5792,37.5231,37.5231,30600.0
2010-12-28 10:50:00,53.48,53.52,53.45,53.51,18900.0,37.5301,37.5582,37.509,37.5511,18900.0
2010-12-28 11:00:00,53.5,53.56,53.48,53.56,35500.0,37.5441,37.5862,37.5301,37.5862,35500.0
2010-12-28 11:10:00,53.55,53.6,53.52,53.53,19700.0,37.5792,37.6143,37.5582,37.5652,19700.0
2010-12-28 11:20:00,53.52,53.58,53.52,53.54,14900.0,37.5582,37.6003,37.5582,37.5722,14900.0
2010-12-28 11:30:00,53.54,53.57,53.51,53.56,40300.0,37.5722,37.5932,37.5511,37.5862,40300.0
2010-12-28 11:40:00,53.56,53.58,53.51,53.51,17600.0,37.5862,37.6003,37.5511,37.5511,17600.0
2010-12-28 11:50:00,53.51,53.53,53.47,53.47,29100.0,37.5511,37.5652,37.5231,37.5231,29100.0
2010-12-28 12:00:00,53.47,53.5,53.43,53.43,52800.0,37.5231,37.5441,37.495,37.495,52800.0
2010-12-28 12:10:00,53.44,53.55,53.43,53.53,19900.0,37.502,37.5792,37.495,37.5652,19900.0
2010-12-28 12:20:00,53.54,53.56,53.5,53.51,23700.0,37.5722,37.5862,37.5441,37.5511,23700.0
2010-12-28 12:30:00,53.51,53.58,53.51,53.56,22400.0,37.5511,37.6003,37.5511,37.5862,22400.0
2010-12-28 12:40:00,53.55,53.59,53.51,53.59,20600.0,37.5792,37.6073,37.5511,37.6073,20600.0
2010-12-28 12:50:00,53.58,53.61,53.57,53.6,14000.0,37.6003,37.6213,37.5932,37.6143,14000.0
2010-12-28 13:00:00,53.6,53.63,53.57,53.63,29400.0,37.6143,37.6354,37.5932,37.6354,29400.0
2010-12-28 13:10:00,53.63,53.67,53.62,53.65,18700.0,37.6354,37.6634,37.6283,37.6494,18700.0
2010-12-28 13:20:00,53.65,53.66,53.58,53.58,19700.0,37.6494,37.6564,37.6003,37.6003,19700.0
2010-12-28 13:30:00,53.59,53.63,53.56,53.63,19500.0,37.6073,37.6354,37.5862,37.6354,19500.0
2010-12-28 13:40:00,53.63,53.63,53.62,53.63,12100.0,37.6354,37.6354,37.6283,37.6354,12100.0
2010-12-28 13:50:00,53.63,53.66,53.62,53.66,19200.0,37.6354,37.6564,37.6283,37.6564,19200.0
2010-12-28 14:00:00,53.65,53.66,53.58,53.63,26600.0,37.6494,37.6564,37.6003,37.6354,26600.0
2010-12-28 14:10:00,53.64,53.64,53.57,53.62,26400.0,37.6424,37.6424,37.5932,37.6283,26400.0
2010-12-28 14:20:00,53.61,53.66,53.61,53.62,25800.0,37.6213,37.6564,37.6213,37.6283,25800.0
2010-12-28 14:30:00,53.62,53.65,53.58,53.65,23500.0,37.6283,37.6494,37.6003,37.6494,23500.0
2010-12-28 14:40:00,53.64,53.65,53.51,53.65,100700.0,37.6424,37.6494,37.5511,37.6494,100700.0
2010-12-28 14:50:00,53.66,53.67,53.65,53.67,16600.0,37.6564,37.6634,37.6494,37.6634,16600.0
2010-12-28 15:00:00,53.66,53.68,53.64,53.67,20800.0,37.6564,37.6704,37.6424,37.6634,20800.0
2010-12-28 15:10:00,53.67,53.67,53.63,53.64,35800.0,37.6634,37.6634,37.6354,37.6424,35800.0
2010-12-28 15:20:00,53.64,53.68,53.63,53.67,33400.0,37.6424,37.6704,37.6354,37.6634,33400.0
2010-12-28 15:30:00,53.67,53.71,53.65,53.7,45200.0,37.6634,37.6915,37.6494,37.6845,45200.0
2010-12-28 15:40:00,53.71,53.73,53.67,53.71,59500.0,37.6915,37.7055,37.6634,37.6915,59500.0
2010-12-28 15:50:00,53.71,53.74,53.67,53.72,88900.0,37.6915,37.7125,37.6634,37.6985,88900.0
2010-12-29 09:30:00,53.65,53.71,53.43,53.61,66800.0,37.8883,37.9307,37.733,37.8601,66800.0
2010-12-29 09:40:00,53.6,53.76,53.59,53.76,41800.0,37.853,37.966,37.846,37.966,41800.0
2010-12-29 09:50:00,53.75,53.78,53.7,53.7,79000.0,37.959,37.9801,37.9237,37.9237,79000.0
2010-12-29 10:00:00,53.7,53.76,53.7,53.74,56500.0,37.9237,37.966,37.9237,37.9519,56500.0
2010-12-29 10:10:00,53.73,53.78,53.72,53.78,29000.0,37.9448,37.9801,37.9378,37.9801,29000.0
2010-12-29 10:20:00,53.78,53.81,53.77,53.81,51500.0,37.9801,38.0013,37.9731,38.0013,51500.0
2010-12-29 10:30:00,53.8,53.81,53.76,53.76,36400.0,37.9943,38.0013,37.966,37.966,36400.0
2010-12-29 10:40:00,53.75,53.78,53.75,53.75,28100.0,37.959,37.9801,37.959,37.959,28100.0
2010-12-29 10:50:00,53.76,53.76,53.75,53.75,22000.0,37.966,37.966,37.959,37.959,22000.0
2010-12-29 11:00:00,53.75,53.76,53.75,53.75,18100.0,37.959,37.966,37.959,37.959,18100.0
2010-12-29 11:10:00,53.76,53.76,53.74,53.75,52200.0,37.966,37.966,37.9519,37.959,52200.0
2010-12-29 11:20:00,53.75,53.85,53.75,53.83,33700.0,37.959,38.0296,37.959,38.0155,33700.0
2010-12-29 11:30:00,53.83,53.83,53.74,53.75,46500.0,38.0155,38.0155,37.9519,37.959,46500.0
2010-12-29 11:40:00,53.75,53.75,53.64,53.65,33400.0,37.959,37.959,37.8813,37.8883,33400.0
2010-12-29 11:50:00,53.65,53.68,53.63,53.66,43800.0,37.8883,37.9095,37.8742,37.8954,43800.0
2010-12-29 12:00:00,53.66,53.69,53.6,53.69,85100.0,37.8954,37.9166,37.853,37.9166,85100.0
2010-12-29 12:10:00,53.7,53.76,53.7,53.75,34400.0,37.9237,37.966,37.9237,37.959,34400.0
2010-12-29 12:20:00,53.74,53.76,53.72,53.75,13100.0,37.9519,37.966,37.9378,37.959,13100.0
2010-12-29 12:30:00,53.75,53.79,53.72,53.78,23200.0,37.959,37.9872,37.9378,37.9801,23200.0
2010-12-29 12:40:00,53.77,53.8,53.76,53.77,12100.0,37.9731,37.9943,37.966,37.9731,12100.0
2010-12-29 12:50:00,53.77,53.8,53.76,53.8,18500.0,37.9731,37.9943,37.966,37.9943,18500.0
2010-12-29 13:00:00,53.8,53.82,53.74,53.76,17400.0,37.9943,38.0084,37.9519,37.966,17400.0
2010-12-29 13:10:00,53.76,53.79,53.76,53.76,6200.0,37.966,37.9872,37.966,37.966,6200.0
2010-12-29 13:20:00,53.76,53.76,53.71,53.71,8700.0,37.966,37.966,37.9307,37.9307,8700.0
2010-12-29 13:30:00,53.71,53.71,53.65,53.67,17900.0,37.9307,37.9307,37.8883,37.9025,17900.0
2010-12-29 13:40:00,53.67,53.72,53.67,53.7,12000.0,37.9025,37.9378,37.9025,37.9237,12000.0
2010-12-29 13:50:00,53.7,53.71,53.65,53.66,11300.0,37.9237,37.9307,37.8883,37.8954,11300.0
2010-12-29 14:00:00,53.66,53.7,53.65,53.67,19300.0,37.8954,37.9237,37.8883,37.9025,19300.0
2010-12-29 14:10:00,53.67,53.72,53.63,53.65,22500.0,37.9025,37.9378,37.8742,37.8883,22500.0
2010-12-29 14:20:00,53.65,53.67,53.63,53.64,18400.0,37.8883,37.9025,37.8742,37.8813,18400.0
2010-12-29 14:30:00,53.65,53.68,53.61,53.63,16400.0,37.8883,37.9095,37.8601,37.8742,16400.0
2010-12-29 14:40:00,53.62,53.64,53.61,53.63,14700.0,37.8672,37.8813,37.8601,37.8742,14700.0
2010-12-29 14:50:00,53.63,53.67,53.63,53.67,19100.0,37.8742,37.9025,37.8742,37.9025,19100.0
2010-12-29 15:00:00,53.67,53.75,53.65,53.74,43600.0,37.9025,37.959,37.8883,37.9519,43600.0
2010-12-29 15:10:00,53.74,53.76,53.74,53.76,85800.0,37.9519,37.966,37.9519,37.966,85800.0
2010-12-29 15:20:00,53.76,53.77,53.74,53.77,52000.0,37.966,37.9731,37.9519,37.9731,52000.0
2010-12-29 15:30:00,53.76,53.8,53.75,53.78,62200.0,37.966,37.9943,37.959,37.9801,62200.0
2010-12-29 15:40:00,53.78,53.79,53.66,53.66,117200.0,37.9801,37.9872,37.8954,37.8954,117200.0
2010-12-29 15:50:00,53.66,53.71,53.57,53.59,118200.0,37.8954,37.9307,37.8318,37.846,118200.0
2010-12-30 09:30:00,53.26,53.63,53.26,53.55,70300.0,37.6129,37.8742,37.6129,37.8177,70300.0
2010-12-30 09:40:00,53.55,53.79,53.52,53.71,60500.0,37.8177,37.9872,37.7965,37.9307,60500.0
2010-12-30 09:50:00,53.71,53.78,53.62,53.64,18100.0,37.9307,37.9801,37.8672,37.8813,18100.0
2010-12-30 10:00:00,53.65,53.7,53.6,53.63,16600.0,37.8883,37.9237,37.853,37.8742,16600.0
2010-12-30 10:10:00,53.63,53.63,53.55,53.59,39900.0,37.8742,37.8742,37.8177,37.846,39900.0
2010-12-30 10:20:00,53.59,53.64,53.56,53.57,22800.0,37.846,37.8813,37.8248,37.8318,22800.0
2010-12-30 10:30:00,53.56,53.64,53.55,53.64,53600.0,37.8248,37.8813,37.8177,37.8813,53600.0
2010-12-30 10:40:00,53.64,53.66,53.57,53.57,22000.0,37.8813,37.8954,37.8318,37.8318,22000.0
2010-12-30 10:50:00,53.57,53.58,53.55,53.56,20600.0,37.8318,37.8389,37.8177,37.8248,20600.0
2010-12-30 11:00:00,53.57,53.63,53.56,53.57,17700.0,37.8318,37.8742,37.8248,37.8318,17700.0
2010-12-30 11:10:00,53.57,53.6,53.53,53.55,19100.0,37.8318,37.853,37.8036,37.8177,19100.0
2010-12-30 11:20:00,53.55,53.6,53.54,53.55,14900.0,37.8177,37.853,37.8107,37.8177,14900.0
2010-12-30 11:30:00,53.56,53.61,53.55,53.57,21200.0,37.8248,37.8601,37.8177,37.8318,21200.0
2010-12-30 11:40:00,53.57,53.62,53.55,53.56,18600.0,37.8318,37.8672,37.8177,37.8248,18600.0
2010-12-30 11:50:00,53.56,53.58,53.51,53.53,42700.0,37.8248,37.8389,37.7895,37.8036,42700.0
2010-12-30 12:00:00,53.53,53.59,53.53,53.57,10700.0,37.8036,37.846,37.8036,37.8318,10700.0
2010-12-30 12:10:00,53.57,53.58,53.52,53.53,69600.0,37.8318,37.8389,37.7965,37.8036,69600.0
2010-12-30 12:20:00,53.53,53.55,53.52,53.54,12700.0,37.8036,37.8177,37.7965,37.8107,12700.0
2010-12-30 12:30:00,53.54,53.57,53.52,53.52,13300.0,37.8107,37.8318,37.7965,37.7965,13300.0
2010-12-30 12:40:00,53.53,53.55,53.53,53.55,7700.0,37.8036,37.8177,37.8036,37.8177,7700.0
2010-12-30 12:50:00,53.55,53.57,53.52,53.52,10100.0,37.8177,37.8318,37.7965,37.7965,10100.0
2010-12-30 13:00:00,53.53,53.53,53.5,53.5,34200.0,37.8036,37.8036,37.7824,37.7824,34200.0
2010-12-30 13:10:00,53.5,53.53,53.49,53.52,27100.0,37.7824,37.8036,37.7753,37.7965,27100.0
2010-12-30 13:20:00,53.52,53.56,53.51,53.52,14900.0,37.7965,37.8248,37.7895,37.7965,14900.0
2010-12-30 13:30:00,53.51,53.56,53.51,53.54,11600.0,37.7895,37.8248,37.7895,37.8107,11600.0
2010-12-30 13:40:00,53.54,53.55,53.51,53.54,8700.0,37.8107,37.8177,37.7895,37.8107,8700.0
2010-12-30 13:50:00,53.54,53.56,53.51,53.55,12400.0,37.8107,37.8248,37.7895,37.8177,12400.0
2010-12-30 14:00:00,53.55,53.57,53.51,53.54,10000.0,37.8177,37.8318,37.7895,37.8107,10000.0
2010-12-30 14:10:00,53.53,53.58,53.53,53.53,16000.0,37.8036,37.8389,37.8036,37.8036,16000.0
2010-12-30 14:20:00,53.54,53.58,53.53,53.56,12600.0,37.8107,37.8389,37.8036,37.8248,12600.0
2010-12-30 14:30:00,53.56,53.58,53.55,53.56,10100.0,37.8248,37.8389,37.8177,37.8248,10100.0
2010-12-30 14:40:00,53.56,53.6,53.54,53.56,18500.0,37.8248,37.853,37.8107,37.8248,18500.0
2010-12-30 14:50:00,53.56,53.62,53.56,53.61,29100.0,37.8248,37.8672,37.8248,37.8601,29100.0
2010-12-30 15:00:00,53.6,53.61,53.56,53.59,27900.0,37.853,37.8601,37.8248,37.846,27900.0
2010-12-30 15:10:00,53.59,53.61,53.56,53.59,38400.0,37.846,37.8601,37.8248,37.846,38400.0
2010-12-30 15:20:00,53.59,53.72,53.59,53.72,75000.0,37.846,37.9378,37.846,37.9378,75000.0
2010-12-30 15:30:00,53.72,53.73,53.65,53.72,83200.0,37.9378,37.9448,37.8883,37.9378,83200.0
2010-12-30 15:40:00,53.72,53.73,53.55,53.6,127000.0,37.9378,37.9448,37.8177,37.853,127000.0
2010-12-30 15:50:00,53.6,53.61,53.56,53.59,88300.0,37.853,37.8601,37.8248,37.846,88300.0
2010-12-31 09:30:00,53.55,53.6,53.5,53.51,26000.0,37.8177,37.853,37.7824,37.7895,26000.0
2010-12-31 09:40:00,53.51,53.6,53.5,53.56,32600.0,37.7895,37.853,37.7824,37.8248,32600.0
2010-12-31 09:50:00,53.58,53.59,53.51,53.52,45800.0,37.8389,37.846,37.7895,37.7965,45800.0
2010-12-31 10:00:00,53.52,53.53,53.5,53.53,19200.0,37.7965,37.8036,37.7824,37.8036,19200.0
2010-12-31 10:10:00,53.53,53.58,53.51,53.53,34800.0,37.8036,37.8389,37.7895,37.8036,34800.0
2010-12-31 10:20:00,53.53,53.57,53.47,53.5,104000.0,37.8036,37.8318,37.7612,37.7824,104000.0
2010-12-31 10:30:00,53.5,53.55,53.45,53.54,30900.0,37.7824,37.8177,37.7471,37.8107,30900.0
2010-12-31 10:40:00,53.53,53.54,53.45,53.46,23800.0,37.8036,37.8107,37.7471,37.7542,23800.0
2010-12-31 10:50:00,53.45,53.51,53.45,53.47,51900.0,37.7471,37.7895,37.7471,37.7612,51900.0
2010-12-31 11:00:00,53.47,53.53,53.46,53.49,20800.0,37.7612,37.8036,37.7542,37.7753,20800.0
2010-12-31 11:10:00,53.48,53.5,53.46,53.47,32200.0,37.7683,37.7824,37.7542,37.7612,32200.0
2010-12-31 11:20:00,53.46,53.53,53.46,53.51,24600.0,37.7542,37.8036,37.7542,37.7895,24600.0
2010-12-31 11:30:00,53.51,53.55,53.49,53.52,15300.0,37.7895,37.8177,37.7753,37.7965,15300.0
2010-12-31 11:40:00,53.53,53.6,53.53,53.55,35600.0,37.8036,37.853,37.8036,37.8177,35600.0
2010-12-31 11:50:00,53.54,53.54,53.49,53.5,19500.0,37.8107,37.8107,37.7753,37.7824,19500.0
2010-12-31 12:00:00,53.5,53.54,53.48,53.5,26300.0,37.7824,37.8107,37.7683,37.7824,26300.0
2010-12-31 12:10:00,53.5,53.52,53.48,53.48,17000.0,37.7824,37.7965,37.7683,37.7683,17000.0
2010-12-31 12:20:00,53.48,53.51,53.47,53.5,25300.0,37.7683,37.7895,37.7612,37.7824,25300.0
2010-12-31 12:30:00,53.5,53.52,53.46,53.47,11800.0,37.7824,37.7965,37.7542,37.7612,11800.0
2010-12-31 12:40:00,53.47,53.47,53.35,53.37,35200.0,37.7612,37.7612,37.6765,37.6906,35200.0
2010-12-31 12:50:00,53.38,53.42,53.37,53.38,45300.0,37.6977,37.7259,37.6906,37.6977,45300.0
2010-12-31 13:00:00,53.38,53.44,53.38,53.44,14800.0,37.6977,37.74,37.6977,37.74,14800.0
2010-12-31 13:10:00,53.44,53.53,53.44,53.51,18400.0,37.74,37.8036,37.74,37.7895,18400.0
2010-12-31 13:20:00,53.51,53.54,53.48,53.48,25400.0,37.7895,37.8107,37.7683,37.7683,25400.0
2010-12-31 13:30:00,53.49,53.5,53.49,53.5,11300.0,37.7753,37.7824,37.7753,37.7824,11300.0
2010-12-31 13:40:00,53.5,53.5,53.44,53.45,18800.0,37.7824,37.7824,37.74,37.7471,18800.0
2010-12-31 13:50:00,53.45,53.5,53.45,53.5,9200.0,37.7471,37.7824,37.7471,37.7824,9200.0
2010-12-31 14:00:00,53.49,53.5,53.44,53.49,14000.0,37.7753,37.7824,37.74,37.7753,14000.0
2010-12-31 14:10:00,53.5,53.5,53.46,53.46,14900.0,37.7824,37.7824,37.7542,37.7542,14900.0
2010-12-31 14:20:00,53.47,53.48,53.44,53.45,12200.0,37.7612,37.7683,37.74,37.7471,12200.0
2010-12-31 14:30:00,53.45,53.5,53.45,53.46,31700.0,37.7471,37.7824,37.7471,37.7542,31700.0
2010-12-31 14:40:00,53.46,53.48,53.44,53.45,44500.0,37.7542,37.7683,37.74,37.7471,44500.0
2010-12-31 14:50:00,53.44,53.45,53.38,53.45,28000.0,37.74,37.7471,37.6977,37.7471,28000.0
2010-12-31 15:00:00,53.46,53.46,53.44,53.45,12400.0,37.7542,37.7542,37.74,37.7471,12400.0
2010-12-31 15:10:00,53.45,53.46,53.44,53.45,24100.0,37.7471,37.7542,37.74,37.7471,24100.0
2010-12-31 15:20:00,53.45,53.49,53.45,53.46,27300.0,37.7471,37.7753,37.7471,37.7542,27300.0
2010-12-31 15:30:00,53.46,53.47,53.43,53.43,39500.0,37.7542,37.7612,37.733,37.733,39500.0
2010-12-31 15:40:00,53.43,53.44,53.26,53.26,87700.0,37.733,37.74,37.6129,37.6129,87700.0
2010-12-31 15:50:00,53.26,53.44,53.26,53.44,173600.0,37.6129,37.74,37.6129,37.74,173600.0
2011-01-03 09:30:00,53.73,53.88,53.72,53.74,127500.0,37.9448,38.0508,37.9378,37.9519,127500.0
2011-01-03 09:40:00,53.73,53.98,53.73,53.96,75300.0,37.9448,38.1214,37.9448,38.1073,75300.0
2011-01-03 09:50:00,53.96,54.0,53.94,53.99,59200.0,38.1073,38.1355,38.0931,38.1285,59200.0
2011-01-03 10:00:00,53.98,54.08,53.94,54.05,101200.0,38.1214,38.192,38.0931,38.1708,101200.0
2011-01-03 10:10:00,54.05,54.13,54.01,54.09,111800.0,38.1708,38.2273,38.1426,38.1991,111800.0
2011-01-03 10:20:00,54.09,54.2,54.02,54.05,129400.0,38.1991,38.2768,38.1496,38.1708,129400.0
2011-01-03 10:30:00,54.02,54.11,54.01,54.11,64700.0,38.1496,38.2132,38.1426,38.2132,64700.0
2011-01-03 10:40:00,54.11,54.36,54.11,54.34,101900.0,38.2132,38.3898,38.2132,38.3756,101900.0
2011-01-03 10:50:00,54.34,54.42,54.31,54.42,66600.0,38.3756,38.4321,38.3544,38.4321,66600.0
2011-01-03 11:00:00,54.42,54.43,54.32,54.36,63600.0,38.4321,38.4392,38.3615,38.3898,63600.0
2011-01-03 11:10:00,54.35,54.42,54.33,54.4,48400.0,38.3827,38.4321,38.3686,38.418,48400.0
2011-01-03 11:20:00,54.4,54.47,54.4,54.43,62000.0,38.418,38.4674,38.418,38.4392,62000.0
2011-01-03 11:30:00,54.42,54.42,54.3,54.36,54400.0,38.4321,38.4321,38.3474,38.3898,54400.0
2011-01-03 11:40:00,54.37,54.39,54.34,54.39,25000.0,38.3968,38.4109,38.3756,38.4109,25000.0
2011-01-03 11:50:00,54.39,54.41,54.35,54.41,32800.0,38.4109,38.4251,38.3827,38.4251,32800.0
2011-01-03 12:00:00,54.41,54.5,54.4,54.47,52900.0,38.4251,38.4886,38.418,38.4674,52900.0
2011-01-03 12:10:00,54.47,54.49,54.45,54.48,32900.0,38.4674,38.4816,38.4533,38.4745,32900.0
2011-01-03 12:20:00,54.47,54.49,54.44,54.45,22900.0,38.4674,38.4816,38.4462,38.4533,22900.0
2011-01-03 12:30:00,54.45,54.47,54.41,54.42,20100.0,38.4533,38.4674,38.4251,38.4321,20100.0
2011-01-03 12:40:00,54.42,54.45,54.4,54.42,32200.0,38.4321,38.4533,38.418,38.4321,32200.0
2011-01-03 12:50:00,54.42,54.48,54.4,54.43,68800.0,38.4321,38.4745,38.418,38.4392,68800.0
2011-01-03 13:00:00,54.43,54.45,54.39,54.39,52300.0,38.4392,38.4533,38.4109,38.4109,52300.0
2011-01-03 13:10:00,54.39,54.4,54.34,54.35,44600.0,38.4109,38.418,38.3756,38.3827,44600.0
2011-01-03 13:20:00,54.35,54.35,54.23,54.26,50000.0,38.3827,38.3827,38.2979,38.3191,50000.0
2011-01-03 13:30:00,54.26,54.26,54.14,54.22,53100.0,38.3191,38.3191,38.2344,38.2909,53100.0
2011-01-03 13:40:00,54.22,54.27,54.21,54.24,27000.0,38.2909,38.3262,38.2838,38.305,27000.0
2011-01-03 13:50:00,54.24,54.3,54.24,54.28,35000.0,38.305,38.3474,38.305,38.3333,35000.0
2011-01-03 14:00:00,54.29,54.39,54.28,54.39,56400.0,38.3403,38.4109,38.3333,38.4109,56400.0
2011-01-03 14:10:00,54.39,54.47,54.36,54.45,92900.0,38.4109,38.4674,38.3898,38.4533,92900.0
2011-01-03 14:20:00,54.45,54.45,54.38,54.4,46000.0,38.4533,38.4533,38.4039,38.418,46000.0
2011-01-03 14:30:00,54.4,54.4,54.27,54.28,100300.0,38.418,38.418,38.3262,38.3333,100300.0
2011-01-03 14:40:00,54.29,54.4,54.25,54.39,74800.0,38.3403,38.418,38.3121,38.4109,74800.0
2011-01-03 14:50:00,54.39,54.4,54.36,54.4,46000.0,38.4109,38.418,38.3898,38.418,46000.0
2011-01-03 15:00:00,54.4,54.4,54.36,54.38,57700.0,38.418,38.418,38.3898,38.4039,57700.0
2011-01-03 15:10:00,54.38,54.43,54.31,54.41,138000.0,38.4039,38.4392,38.3544,38.4251,138000.0
2011-01-03 15:20:00,54.4,54.42,54.37,54.4,99200.0,38.418,38.4321,38.3968,38.418,99200.0
2011-01-03 15:30:00,54.4,54.47,54.39,54.4,105800.0,38.418,38.4674,38.4109,38.418,105800.0
2011-01-03 15:40:00,54.4,54.49,54.38,54.49,157900.0,38.418,38.4816,38.4039,38.4816,157900.0
2011-01-03 15:50:00,54.49,54.5,54.37,54.38,273500.0,38.4816,38.4886,38.3968,38.4039,273500.0
2011-01-04 09:30:00,54.41,54.48,54.22,54.3,129400.0,38.4251,38.4745,38.2909,38.3474,129400.0
2011-01-04 09:40:00,54.3,54.31,54.16,54.18,80800.0,38.3474,38.3544,38.2485,38.2626,80800.0
2011-01-04 09:50:00,54.19,54.22,54.04,54.05,75200.0,38.2697,38.2909,38.1638,38.1708,75200.0
2011-01-04 10:00:00,54.05,54.24,54.04,54.22,72300.0,38.1708,38.305,38.1638,38.2909,72300.0
2011-01-04 10:10:00,54.23,54.35,54.1,54.35,75300.0,38.2979,38.3827,38.2061,38.3827,75300.0
2011-01-04 10:20:00,54.35,54.41,54.24,54.26,74900.0,38.3827,38.4251,38.305,38.3191,74900.0
2011-01-04 10:30:00,54.26,54.27,54.11,54.13,71800.0,38.3191,38.3262,38.2132,38.2273,71800.0
2011-01-04 10:40:00,54.13,54.18,54.06,54.11,54300.0,38.2273,38.2626,38.1779,38.2132,54300.0
2011-01-04 10:50:00,54.1,54.12,53.93,53.95,77900.0,38.2061,38.2203,38.0861,38.1002,77900.0
2011-01-04 11:00:00,53.95,54.05,53.89,53.89,80600.0,38.1002,38.1708,38.0578,38.0578,80600.0
2011-01-04 11:10:00,53.89,54.11,53.89,54.1,73600.0,38.0578,38.2132,38.0578,38.2061,73600.0
2011-01-04 11:20:00,54.1,54.14,53.98,54.0,148900.0,38.2061,38.2344,38.1214,38.1355,148900.0
2011-01-04 11:30:00,54.0,54.01,53.91,54.0,127100.0,38.1355,38.1426,38.072,38.1355,127100.0
2011-01-04 11:40:00,54.0,54.04,53.9,53.91,96200.0,38.1355,38.1638,38.0649,38.072,96200.0
2011-01-04 11:50:00,53.9,53.95,53.7,53.71,120700.0,38.0649,38.1002,37.9237,37.9307,120700.0
2011-01-04 12:00:00,53.71,53.74,53.63,53.66,79800.0,37.9307,37.9519,37.8742,37.8954,79800.0
2011-01-04 12:10:00,53.66,53.76,53.65,53.73,51500.0,37.8954,37.966,37.8883,37.9448,51500.0
2011-01-04 12:20:00,53.73,53.76,53.56,53.6,74900.0,37.9448,37.966,37.8248,37.853,74900.0
2011-01-04 12:30:00,53.6,53.6,53.52,53.53,90100.0,37.853,37.853,37.7965,37.8036,90100.0
2011-01-04 12:40:00,53.52,53.54,53.47,53.53,67900.0,37.7965,37.8107,37.7612,37.8036,67900.0
2011-01-04 12:50:00,53.54,53.6,53.5,53.57,34800.0,37.8107,37.853,37.7824,37.8318,34800.0
2011-01-04 13:00:00,53.57,53.6,53.53,53.57,44000.0,37.8318,37.853,37.8036,37.8318,44000.0
2011-01-04 13:10:00,53.58,53.67,53.57,53.67,42300.0,37.8389,37.9025,37.8318,37.9025,42300.0
2011-01-04 13:20:00,53.67,53.68,53.61,53.67,46400.0,37.9025,37.9095,37.8601,37.9025,46400.0
2011-01-04 13:30:00,53.67,53.71,53.64,53.71,32100.0,37.9025,37.9307,37.8813,37.9307,32100.0
2011-01-04 13:40:00,53.71,53.77,53.68,53.75,40600.0,37.9307,37.9731,37.9095,37.959,40600.0
2011-01-04 13:50:00,53.75,53.77,53.69,53.75,32200.0,37.959,37.9731,37.9166,37.959,32200.0
2011-01-04 14:00:00,53.75,53.79,53.69,53.78,72200.0,37.959,37.9872,37.9166,37.9801,72200.0
2011-01-04 14:10:00,53.78,53.89,53.77,53.87,63000.0,37.9801,38.0578,37.9731,38.0437,63000.0
2011-01-04 14:20:00,53.88,53.98,53.85,53.95,57400.0,38.0508,38.1214,38.0296,38.1002,57400.0
2011-01-04 14:30:00,53.94,53.99,53.92,53.92,50300.0,38.0931,38.1285,38.079,38.079,50300.0
2011-01-04 14:40:00,53.92,53.98,53.92,53.97,52900.0,38.079,38.1214,38.079,38.1143,52900.0
2011-01-04 14:50:00,53.97,54.0,53.91,53.92,39900.0,38.1143,38.1355,38.072,38.079,39900.0
2011-01-04 15:00:00,53.92,54.01,53.9,53.98,134100.0,38.079,38.1426,38.0649,38.1214,134100.0
2011-01-04 15:10:00,53.99,54.04,53.97,54.03,95300.0,38.1285,38.1638,38.1143,38.1567,95300.0
2011-01-04 15:20:00,54.03,54.08,53.98,54.02,79200.0,38.1567,38.192,38.1214,38.1496,79200.0
2011-01-04 15:30:00,54.02,54.08,53.98,54.06,148900.0,38.1496,38.192,38.1214,38.1779,148900.0
2011-01-04 15:40:00,54.05,54.1,53.97,54.04,136200.0,38.1708,38.2061,38.1143,38.1638,136200.0
2011-01-04 15:50:00,54.05,54.11,54.03,54.08,172200.0,38.1708,38.2132,38.1567,38.192,172200.0
2011-01-05 09:30:00,53.95,54.08,53.81,54.03,47600.0,38.1002,38.192,38.0013,38.1567,47600.0
2011-01-05 09:40:00,54.05,54.12,53.94,54.04,38000.0,38.1708,38.2203,38.0931,38.1638,38000.0
2011-01-05 09:50:00,54.06,54.1,54.02,54.08,32200.0,38.1779,38.2061,38.1496,38.192,32200.0
2011-01-05 10:00:00,54.09,54.39,54.05,54.38,136600.0,38.1991,38.4109,38.1708,38.4039,136600.0
2011-01-05 10:10:00,54.36,54.39,54.3,54.38,67100.0,38.3898,38.4109,38.3474,38.4039,67100.0
2011-01-05 10:20:00,54.37,54.43,54.37,54.37,61700.0,38.3968,38.4392,38.3968,38.3968,61700.0
2011-01-05 10:30:00,54.37,54.38,54.32,54.36,69500.0,38.3968,38.4039,38.3615,38.3898,69500.0
2011-01-05 10:40:00,54.35,54.41,54.27,54.35,74400.0,38.3827,38.4251,38.3262,38.3827,74400.0
2011-01-05 10:50:00,54.35,54.39,54.18,54.21,47000.0,38.3827,38.4109,38.2626,38.2838,47000.0
2011-01-05 11:00:00,54.22,54.29,54.15,54.24,57400.0,38.2909,38.3403,38.2414,38.305,57400.0
2011-01-05 11:10:00,54.25,54.3,54.2,54.3,46600.0,38.3121,38.3474,38.2768,38.3474,46600.0
2011-01-05 11:20:00,54.3,54.41,54.29,54.38,46100.0,38.3474,38.4251,38.3403,38.4039,46100.0
2011-01-05 11:30:00,54.38,54.46,54.37,54.44,67200.0,38.4039,38.4604,38.3968,38.4462,67200.0
2011-01-05 11:40:00,54.44,54.46,54.37,54.38,76700.0,38.4462,38.4604,38.3968,38.4039,76700.0
2011-01-05 11:50:00,54.37,54.38,54.32,54.33,73000.0,38.3968,38.4039,38.3615,38.3686,73000.0
2011-01-05 12:00:00,54.32,54.47,54.29,54.45,97100.0,38.3615,38.4674,38.3403,38.4533,97100.0
2011-01-05 12:10:00,54.45,54.48,54.41,54.48,54900.0,38.4533,38.4745,38.4251,38.4745,54900.0
2011-01-05 12:20:00,54.47,54.5,54.42,54.42,68100.0,38.4674,38.4886,38.4321,38.4321,68100.0
2011-01-05 12:30:00,54.42,54.48,54.41,54.46,45400.0,38.4321,38.4745,38.4251,38.4604,45400.0
2011-01-05 12:40:00,54.46,54.47,54.42,54.45,38300.0,38.4604,38.4674,38.4321,38.4533,38300.0
2011-01-05 12:50:00,54.45,54.48,54.42,54.43,31000.0,38.4533,38.4745,38.4321,38.4392,31000.0
2011-01-05 13:00:00,54.43,54.43,54.36,54.38,27000.0,38.4392,38.4392,38.3898,38.4039,27000.0
2011-01-05 13:10:00,54.38,54.39,54.28,54.31,37100.0,38.4039,38.4109,38.3333,38.3544,37100.0
2011-01-05 13:20:00,54.3,54.37,54.28,54.32,23500.0,38.3474,38.3968,38.3333,38.3615,23500.0
2011-01-05 13:30:00,54.33,54.45,54.32,54.44,43500.0,38.3686,38.4533,38.3615,38.4462,43500.0
2011-01-05 13:40:00,54.45,54.64,54.43,54.59,226200.0,38.4533,38.5875,38.4392,38.5522,226200.0
2011-01-05 13:50:00,54.59,54.59,54.49,54.54,85900.0,38.5522,38.5522,38.4816,38.5169,85900.0
2011-01-05 14:00:00,54.54,54.54,54.45,54.49,66300.0,38.5169,38.5169,38.4533,38.4816,66300.0
2011-01-05 14:10:00,54.5,54.57,54.49,54.52,55200.0,38.4886,38.5381,38.4816,38.5027,55200.0
2011-01-05 14:20:00,54.5,54.53,54.41,54.42,54200.0,38.4886,38.5098,38.4251,38.4321,54200.0
2011-01-05 14:30:00,54.43,54.51,54.43,54.49,85500.0,38.4392,38.4957,38.4392,38.4816,85500.0
2011-01-05 14:40:00,54.49,54.53,54.42,54.42,67400.0,38.4816,38.5098,38.4321,38.4321,67400.0
2011-01-05 14:50:00,54.43,54.45,54.4,54.43,58200.0,38.4392,38.4533,38.418,38.4392,58200.0
2011-01-05 15:00:00,54.44,54.45,54.37,54.4,72900.0,38.4462,38.4533,38.3968,38.418,72900.0
2011-01-05 15:10:00,54.39,54.47,54.37,54.4,69600.0,38.4109,38.4674,38.3968,38.418,69600.0
2011-01-05 15:20:00,54.4,54.41,54.34,54.37,74500.0,38.418,38.4251,38.3756,38.3968,74500.0
2011-01-05 15:30:00,54.37,54.44,54.31,54.31,89900.0,38.3968,38.4462,38.3544,38.3544,89900.0
2011-01-05 15:40:00,54.31,54.37,54.28,54.34,87600.0,38.3544,38.3968,38.3333,38.3756,87600.0
2011-01-05 15:50:00,54.35,54.39,54.31,54.33,83400.0,38.3827,38.4109,38.3544,38.3686,83400.0
2011-01-06 09:30:00,54.4,54.6,54.3,54.33,71800.0,38.418,38.5592,38.3474,38.3686,71800.0
2011-01-06 09:40:00,54.33,54.61,54.28,54.5,63400.0,38.3686,38.5663,38.3333,38.4886,63400.0
2011-01-06 09:50:00,54.49,54.52,54.27,54.28,38300.0,38.4816,38.5027,38.3262,38.3333,38300.0
2011-01-06 10:00:00,54.28,54.36,54.22,54.31,67300.0,38.3333,38.3898,38.2909,38.3544,67300.0
2011-01-06 10:10:00,54.31,54.41,54.3,54.36,33800.0,38.3544,38.4251,38.3474,38.3898,33800.0
2011-01-06 10:20:00,54.36,54.42,54.36,54.39,46200.0,38.3898,38.4321,38.3898,38.4109,46200.0
2011-01-06 10:30:00,54.39,54.48,54.29,54.47,36500.0,38.4109,38.4745,38.3403,38.4674,36500.0
2011-01-06 10:40:00,54.46,54.5,54.41,54.45,32600.0,38.4604,38.4886,38.4251,38.4533,32600.0
2011-01-06 10:50:00,54.44,54.44,54.28,54.37,38500.0,38.4462,38.4462,38.3333,38.3968,38500.0
2011-01-06 11:00:00,54.37,54.37,54.03,54.05,52300.0,38.3968,38.3968,38.1567,38.1708,52300.0
2011-01-06 11:10:00,54.05,54.15,54.0,54.15,43500.0,38.1708,38.2414,38.1355,38.2414,43500.0
2011-01-06 11:20:00,54.15,54.17,54.09,54.12,32300.0,38.2414,38.2556,38.1991,38.2203,32300.0
2011-01-06 11:30:00,54.13,54.21,54.08,54.11,20000.0,38.2273,38.2838,38.192,38.2132,20000.0
2011-01-06 11:40:00,54.08,54.18,54.0,54.17,46100.0,38.192,38.2626,38.1355,38.2556,46100.0
2011-01-06 11:50:00,54.18,54.22,54.12,54.12,26400.0,38.2626,38.2909,38.2203,38.2203,26400.0
2011-01-06 12:00:00,54.13,54.15,54.04,54.04,32200.0,38.2273,38.2414,38.1638,38.1638,32200.0
2011-01-06 12:10:00,54.05,54.11,54.04,54.05,18200.0,38.1708,38.2132,38.1638,38.1708,18200.0
2011-01-06 12:20:00,54.04,54.16,54.04,54.13,17300.0,38.1638,38.2485,38.1638,38.2273,17300.0
2011-01-06 12:30:00,54.13,54.13,54.02,54.08,23000.0,38.2273,38.2273,38.1496,38.192,23000.0
2011-01-06 12:40:00,54.08,54.21,54.07,54.17,20900.0,38.192,38.2838,38.185,38.2556,20900.0
2011-01-06 12:50:00,54.17,54.19,54.14,54.15,16700.0,38.2556,38.2697,38.2344,38.2414,16700.0
2011-01-06 13:00:00,54.14,54.14,54.04,54.1,14000.0,38.2344,38.2344,38.1638,38.2061,14000.0
2011-01-06 13:10:00,54.11,54.2,54.06,54.19,20400.0,38.2132,38.2768,38.1779,38.2697,20400.0
2011-01-06 13:20:00,54.19,54.21,54.09,54.12,18900.0,38.2697,38.2838,38.1991,38.2203,18900.0
2011-01-06 13:30:00,54.13,54.17,54.1,54.13,26000.0,38.2273,38.2556,38.2061,38.2273,26000.0
2011-01-06 13:40:00,54.13,54.19,54.1,54.16,66800.0,38.2273,38.2697,38.2061,38.2485,66800.0
2011-01-06 13:50:00,54.16,54.24,54.13,54.24,47300.0,38.2485,38.305,38.2273,38.305,47300.0
2011-01-06 14:00:00,54.24,54.25,54.18,54.24,37800.0,38.305,38.3121,38.2626,38.305,37800.0
2011-01-06 14:10:00,54.23,54.23,54.15,54.22,26100.0,38.2979,38.2979,38.2414,38.2909,26100.0
2011-01-06 14:20:00,54.22,54.22,54.13,54.15,38700.0,38.2909,38.2909,38.2273,38.2414,38700.0
2011-01-06 14:30:00,54.15,54.2,54.11,54.12,59500.0,38.2414,38.2768,38.2132,38.2203,59500.0
2011-01-06 14:40:00,54.12,54.12,53.91,53.94,111200.0,38.2203,38.2203,38.072,38.0931,111200.0
2011-01-06 14:50:00,53.94,54.01,53.87,54.01,75700.0,38.0931,38.1426,38.0437,38.1426,75700.0
2011-01-06 15:00:00,54.02,54.18,54.01,54.13,80200.0,38.1496,38.2626,38.1426,38.2273,80200.0
2011-01-06 15:10:00,54.13,54.2,54.09,54.1,53700.0,38.2273,38.2768,38.1991,38.2061,53700.0
2011-01-06 15:20:00,54.08,54.19,54.05,54.18,81400.0,38.192,38.2697,38.1708,38.2626,81400.0
2011-01-06 15:30:00,54.17,54.25,54.13,54.19,100700.0,38.2556,38.3121,38.2273,38.2697,100700.0
2011-01-06 15:40:00,54.19,54.27,54.18,54.22,76700.0,38.2697,38.3262,38.2626,38.2909,76700.0
2011-01-06 15:50:00,54.23,54.29,54.21,54.22,127700.0,38.2979,38.3403,38.2838,38.2909,127700.0
2011-01-07 09:30:00,54.41,54.54,54.26,54.33,68100.0,38.4251,38.5169,38.3191,38.3686,68100.0
2011-01-07 09:40:00,54.33,54.36,54.15,54.2,64300.0,38.3686,38.3898,38.2414,38.2768,64300.0
2011-01-07 09:50:00,54.2,54.35,54.12,54.18,65300.0,38.2768,38.3827,38.2203,38.2626,65300.0
2011-01-07 10:00:00,54.19,54.28,54.15,54.25,66500.0,38.2697,38.3333,38.2414,38.3121,66500.0
2011-01-07 10:10:00,54.25,54.35,54.23,54.29,92200.0,38.3121,38.3827,38.2979,38.3403,92200.0
2011-01-07 10:20:00,54.3,54.35,54.24,54.31,45900.0,38.3474,38.3827,38.305,38.3544,45900.0
2011-01-07 10:30:00,54.33,54.49,54.33,54.42,51800.0,38.3686,38.4816,38.3686,38.4321,51800.0
2011-01-07 10:40:00,54.41,54.42,54.21,54.27,58900.0,38.4251,38.4321,38.2838,38.3262,58900.0
2011-01-07 10:50:00,54.28,54.33,54.13,54.26,49400.0,38.3333,38.3686,38.2273,38.3191,49400.0
2011-01-07 11:00:00,54.26,54.29,54.09,54.1,63200.0,38.3191,38.3403,38.1991,38.2061,63200.0
2011-01-07 11:10:00,54.12,54.24,54.11,54.24,39600.0,38.2203,38.305,38.2132,38.305,39600.0
2011-01-07 11:20:00,54.24,54.25,54.09,54.11,33500.0,38.305,38.3121,38.1991,38.2132,33500.0
2011-01-07 11:30:00,54.1,54.11,53.97,54.06,73500.0,38.2061,38.2132,38.1143,38.1779,73500.0
2011-01-07 11:40:00,54.06,54.16,54.0,54.11,33900.0,38.1779,38.2485,38.1355,38.2132,33900.0
2011-01-07 11:50:00,54.12,54.13,54.02,54.07,30600.0,38.2203,38.2273,38.1496,38.185,30600.0
2011-01-07 12:00:00,54.08,54.09,54.02,54.02,13800.0,38.192,38.1991,38.1496,38.1496,13800.0
2011-01-07 12:10:00,54.02,54.04,53.97,54.01,37500.0,38.1496,38.1638,38.1143,38.1426,37500.0
2011-01-07 12:20:00,54.01,54.05,53.87,53.87,33800.0,38.1426,38.1708,38.0437,38.0437,33800.0
2011-01-07 12:30:00,53.85,53.91,53.79,53.87,31300.0,38.0296,38.072,37.9872,38.0437,31300.0
2011-01-07 12:40:00,53.87,53.87,53.75,53.77,28400.0,38.0437,38.0437,37.959,37.9731,28400.0
2011-01-07 12:50:00,53.76,53.9,53.66,53.88,38100.0,37.966,38.0649,37.8954,38.0508,38100.0
2011-01-07 13:00:00,53.88,53.91,53.81,53.86,27900.0,38.0508,38.072,38.0013,38.0366,27900.0
2011-01-07 13:10:00,53.85,54.02,53.81,54.0,50300.0,38.0296,38.1496,38.0013,38.1355,50300.0
2011-01-07 13:20:00,54.0,54.05,53.9,53.98,50500.0,38.1355,38.1708,38.0649,38.1214,50500.0
2011-01-07 13:30:00,53.98,54.07,53.96,54.03,18600.0,38.1214,38.185,38.1073,38.1567,18600.0
2011-01-07 13:40:00,54.04,54.04,53.98,54.02,26000.0,38.1638,38.1638,38.1214,38.1496,26000.0
2011-01-07 13:50:00,54.02,54.03,53.98,53.99,44600.0,38.1496,38.1567,38.1214,38.1285,44600.0
2011-01-07 14:00:00,54.0,54.06,53.95,53.99,36600.0,38.1355,38.1779,38.1002,38.1285,36600.0
2011-01-07 14:10:00,53.99,54.05,53.95,54.05,19800.0,38.1285,38.1708,38.1002,38.1708,19800.0
2011-01-07 14:20:00,54.04,54.15,54.0,54.02,30000.0,38.1638,38.2414,38.1355,38.1496,30000.0
2011-01-07 14:30:00,54.02,54.05,53.93,54.03,25000.0,38.1496,38.1708,38.0861,38.1567,25000.0
2011-01-07 14:40:00,54.03,54.03,53.95,54.02,35700.0,38.1567,38.1567,38.1002,38.1496,35700.0
2011-01-07 14:50:00,54.04,54.06,53.97,53.98,21200.0,38.1638,38.1779,38.1143,38.1214,21200.0
2011-01-07 15:00:00,53.98,54.05,53.97,54.02,24800.0,38.1214,38.1708,38.1143,38.1496,24800.0
2011-01-07 15:10:00,54.02,54.11,53.97,54.08,99900.0,38.1496,38.2132,38.1143,38.192,99900.0
2011-01-07 15:20:00,54.09,54.13,54.02,54.06,49900.0,38.1991,38.2273,38.1496,38.1779,49900.0
2011-01-07 15:30:00,54.05,54.14,54.03,54.05,120900.0,38.1708,38.2344,38.1567,38.1708,120900.0
2011-01-07 15:40:00,54.05,54.11,53.98,53.98,193000.0,38.1708,38.2132,38.1214,38.1214,193000.0
2011-01-07 15:50:00,53.98,54.08,53.97,54.01,218300.0,38.1214,38.192,38.1143,38.1426,218300.0
2011-01-10 09:30:00,54.01,54.15,53.84,53.9,94300.0,38.1426,38.2414,38.0225,38.0649,94300.0
2011-01-10 09:40:00,53.9,54.07,53.75,53.93,49800.0,38.0649,38.185,37.959,38.0861,49800.0
2011-01-10 09:50:00,53.91,53.92,53.6,53.69,54300.0,38.072,38.079,37.853,37.9166,54300.0
2011-01-10 10:00:00,53.68,53.84,53.64,53.73,68600.0,37.9095,38.0225,37.8813,37.9448,68600.0
2011-01-10 10:10:00,53.74,53.86,53.68,53.73,45100.0,37.9519,38.0366,37.9095,37.9448,45100.0
2011-01-10 10:20:00,53.74,53.91,53.67,53.88,56200.0,37.9519,38.072,37.9025,38.0508,56200.0
2011-01-10 10:30:00,53.89,54.1,53.89,53.98,55300.0,38.0578,38.2061,38.0578,38.1214,55300.0
2011-01-10 10:40:00,53.98,54.03,53.91,54.0,45100.0,38.1214,38.1567,38.072,38.1355,45100.0
2011-01-10 10:50:00,53.99,54.0,53.84,53.91,36500.0,38.1285,38.1355,38.0225,38.072,36500.0
2011-01-10 11:00:00,53.91,53.97,53.85,53.95,45500.0,38.072,38.1143,38.0296,38.1002,45500.0
2011-01-10 11:10:00,53.96,54.06,53.94,54.01,49300.0,38.1073,38.1779,38.0931,38.1426,49300.0
2011-01-10 11:20:00,54.01,54.12,53.96,54.1,28200.0,38.1426,38.2203,38.1073,38.2061,28200.0
2011-01-10 11:30:00,54.09,54.12,54.01,54.02,22300.0,38.1991,38.2203,38.1426,38.1496,22300.0
2011-01-10 11:40:00,54.02,54.16,54.02,54.12,36900.0,38.1496,38.2485,38.1496,38.2203,36900.0
2011-01-10 11:50:00,54.11,54.21,54.06,54.21,24800.0,38.2132,38.2838,38.1779,38.2838,24800.0
2011-01-10 12:00:00,54.21,54.39,54.19,54.32,55200.0,38.2838,38.4109,38.2697,38.3615,55200.0
2011-01-10 12:10:00,54.32,54.32,54.14,54.19,32300.0,38.3615,38.3615,38.2344,38.2697,32300.0
2011-01-10 12:20:00,54.19,54.3,54.16,54.27,29900.0,38.2697,38.3474,38.2485,38.3262,29900.0
2011-01-10 12:30:00,54.26,54.33,54.21,54.26,31300.0,38.3191,38.3686,38.2838,38.3191,31300.0
2011-01-10 12:40:00,54.26,54.3,54.19,54.26,38800.0,38.3191,38.3474,38.2697,38.3191,38800.0
2011-01-10 12:50:00,54.26,54.3,54.19,54.22,32700.0,38.3191,38.3474,38.2697,38.2909,32700.0
2011-01-10 13:00:00,54.22,54.31,54.2,54.28,25800.0,38.2909,38.3544,38.2768,38.3333,25800.0
2011-01-10 13:10:00,54.29,54.31,54.18,54.21,22600.0,38.3403,38.3544,38.2626,38.2838,22600.0
2011-01-10 13:20:00,54.21,54.31,54.18,54.28,35600.0,38.2838,38.3544,38.2626,38.3333,35600.0
2011-01-10 13:30:00,54.27,54.32,54.23,54.27,32300.0,38.3262,38.3615,38.2979,38.3262,32300.0
2011-01-10 13:40:00,54.28,54.29,54.25,54.26,25500.0,38.3333,38.3403,38.3121,38.3191,25500.0
2011-01-10 13:50:00,54.26,54.28,54.23,54.23,23500.0,38.3191,38.3333,38.2979,38.2979,23500.0
2011-01-10 14:00:00,54.24,54.25,54.12,54.16,33400.0,38.305,38.3121,38.2203,38.2485,33400.0
2011-01-10 14:10:00,54.16,54.23,54.14,54.16,26800.0,38.2485,38.2979,38.2344,38.2485,26800.0
2011-01-10 14:20:00,54.16,54.24,54.13,54.24,33800.0,38.2485,38.305,38.2273,38.305,33800.0
2011-01-10 14:30:00,54.23,54.29,54.22,54.28,38900.0,38.2979,38.3403,38.2909,38.3333,38900.0
2011-01-10 14:40:00,54.28,54.32,54.23,54.28,35900.0,38.3333,38.3615,38.2979,38.3333,35900.0
2011-01-10 14:50:00,54.3,54.4,54.29,54.4,47900.0,38.3474,38.418,38.3403,38.418,47900.0
2011-01-10 15:00:00,54.4,54.4,54.3,54.37,81800.0,38.418,38.418,38.3474,38.3968,81800.0
2011-01-10 15:10:00,54.38,54.4,54.35,54.4,53800.0,38.4039,38.418,38.3827,38.418,53800.0
2011-01-10 15:20:00,54.39,54.4,54.38,54.4,115500.0,38.4109,38.418,38.4039,38.418,115500.0
2011-01-10 15:30:00,54.4,54.4,54.32,54.39,100600.0,38.418,38.418,38.3615,38.4109,100600.0
2011-01-10 15:40:00,54.39,54.4,54.36,54.39,111300.0,38.4109,38.418,38.3898,38.4109,111300.0
2011-01-10 15:50:00,54.39,54.4,54.34,54.35,129300.0,38.4109,38.418,38.3756,38.3827,129300.0
2011-01-11 09:30:00,54.59,54.68,54.41,54.43,96100.0,38.5522,38.6157,38.4251,38.4392,96100.0
2011-01-11 09:40:00,54.42,54.48,54.37,54.38,77600.0,38.4321,38.4745,38.3968,38.4039,77600.0
2011-01-11 09:50:00,54.38,54.46,54.24,54.25,66300.0,38.4039,38.4604,38.305,38.3121,66300.0
2011-01-11 10:00:00,54.25,54.45,54.21,54.44,33100.0,38.3121,38.4533,38.2838,38.4462,33100.0
2011-01-11 10:10:00,54.44,54.52,54.43,54.52,52300.0,38.4462,38.5027,38.4392,38.5027,52300.0
2011-01-11 10:20:00,54.52,54.67,54.47,54.64,52100.0,38.5027,38.6087,38.4674,38.5875,52100.0
2011-01-11 10:30:00,54.64,54.64,54.48,54.49,37400.0,38.5875,38.5875,38.4745,38.4816,37400.0
2011-01-11 10:40:00,54.49,54.5,54.41,54.41,44200.0,38.4816,38.4886,38.4251,38.4251,44200.0
2011-01-11 10:50:00,54.4,54.45,54.38,54.44,37600.0,38.418,38.4533,38.4039,38.4462,37600.0
2011-01-11 11:00:00,54.43,54.57,54.43,54.56,49600.0,38.4392,38.5381,38.4392,38.531,49600.0
2011-01-11 11:10:00,54.57,54.59,54.53,54.56,41900.0,38.5381,38.5522,38.5098,38.531,41900.0
2011-01-11 11:20:00,54.56,54.62,54.55,54.62,32700.0,38.531,38.5734,38.5239,38.5734,32700.0
2011-01-11 11:30:00,54.62,54.63,54.56,54.6,52700.0,38.5734,38.5804,38.531,38.5592,52700.0
2011-01-11 11:40:00,54.59,54.64,54.59,54.61,60300.0,38.5522,38.5875,38.5522,38.5663,60300.0
2011-01-11 11:50:00,54.62,54.63,54.58,54.59,71400.0,38.5734,38.5804,38.5451,38.5522,71400.0
2011-01-11 12:00:00,54.58,54.61,54.55,54.55,40900.0,38.5451,38.5663,38.5239,38.5239,40900.0
2011-01-11 12:10:00,54.55,54.6,54.55,54.58,46800.0,38.5239,38.5592,38.5239,38.5451,46800.0
2011-01-11 12:20:00,54.59,54.6,54.55,54.56,27700.0,38.5522,38.5592,38.5239,38.531,27700.0
2011-01-11 12:30:00,54.56,54.67,54.54,54.66,43800.0,38.531,38.6087,38.5169,38.6016,43800.0
2011-01-11 12:40:00,54.67,54.67,54.58,54.62,17100.0,38.6087,38.6087,38.5451,38.5734,17100.0
2011-01-11 12:50:00,54.62,54.64,54.61,54.64,27200.0,38.5734,38.5875,38.5663,38.5875,27200.0
2011-01-11 13:00:00,54.64,54.65,54.48,54.52,47100.0,38.5875,38.5946,38.4745,38.5027,47100.0
2011-01-11 13:10:00,54.52,54.54,54.3,54.44,40200.0,38.5027,38.5169,38.3474,38.4462,40200.0
2011-01-11 13:20:00,54.45,54.51,54.41,54.45,23900.0,38.4533,38.4957,38.4251,38.4533,23900.0
2011-01-11 13:30:00,54.45,54.47,54.4,54.4,33200.0,38.4533,38.4674,38.418,38.418,33200.0
2011-01-11 13:40:00,54.39,54.45,54.36,54.36,53000.0,38.4109,38.4533,38.3898,38.3898,53000.0
2011-01-11 13:50:00,54.36,54.4,54.23,54.27,54200.0,38.3898,38.418,38.2979,38.3262,54200.0
2011-01-11 14:00:00,54.27,54.3,54.18,54.24,67000.0,38.3262,38.3474,38.2626,38.305,67000.0
2011-01-11 14:10:00,54.24,54.27,54.23,54.26,60000.0,38.305,38.3262,38.2979,38.3191,60000.0
2011-01-11 14:20:00,54.27,54.38,54.21,54.35,61000.0,38.3262,38.4039,38.2838,38.3827,61000.0
2011-01-11 14:30:00,54.36,54.41,54.34,54.41,28600.0,38.3898,38.4251,38.3756,38.4251,28600.0
2011-01-11 14:40:00,54.41,54.45,54.39,54.44,29900.0,38.4251,38.4533,38.4109,38.4462,29900.0
2011-01-11 14:50:00,54.44,54.46,54.28,54.33,71000.0,38.4462,38.4604,38.3333,38.3686,71000.0
2011-01-11 15:00:00,54.33,54.43,54.31,54.39,37500.0,38.3686,38.4392,38.3544,38.4109,37500.0
2011-01-11 15:10:00,54.39,54.4,54.3,54.36,40700.0,38.4109,38.418,38.3474,38.3898,40700.0
2011-01-11 15:20:00,54.36,54.38,54.32,54.33,47800.0,38.3898,38.4039,38.3615,38.3686,47800.0
2011-01-11 15:30:00,54.34,54.35,54.27,54.28,73100.0,38.3756,38.3827,38.3262,38.3333,73100.0
2011-01-11 15:40:00,54.29,54.42,54.27,54.42,110700.0,38.3403,38.4321,38.3262,38.4321,110700.0
2011-01-11 15:50:00,54.42,54.49,54.42,54.45,254000.0,38.4321,38.4816,38.4321,38.4533,254000.0
2011-01-12 09:30:00,55.01,55.03,54.88,54.95,105400.0,38.8488,38.8629,38.757,38.8064,105400.0
2011-01-12 09:40:00,54.94,55.08,54.92,55.05,167500.0,38.7994,38.8982,38.7852,38.877,167500.0
2011-01-12 09:50:00,55.03,55.15,54.94,55.12,122800.0,38.8629,38.9477,38.7994,38.9265,122800.0
2011-01-12 10:00:00,55.12,55.17,55.06,55.11,93700.0,38.9265,38.9618,38.8841,38.9194,93700.0
2011-01-12 10:10:00,55.1,55.17,55.06,55.13,91100.0,38.9123,38.9618,38.8841,38.9335,91100.0
2011-01-12 10:20:00,55.13,55.2,55.12,55.15,70900.0,38.9335,38.983,38.9265,38.9477,70900.0
2011-01-12 10:30:00,55.15,55.2,55.12,55.13,67500.0,38.9477,38.983,38.9265,38.9335,67500.0
2011-01-12 10:40:00,55.12,55.18,55.1,55.14,63400.0,38.9265,38.9688,38.9123,38.9406,63400.0
2011-01-12 10:50:00,55.13,55.18,55.13,55.15,61500.0,38.9335,38.9688,38.9335,38.9477,61500.0
2011-01-12 11:00:00,55.16,55.26,55.12,55.25,86600.0,38.9547,39.0253,38.9265,39.0183,86600.0
2011-01-12 11:10:00,55.26,55.44,55.26,55.42,120500.0,39.0253,39.1525,39.0253,39.1383,120500.0
2011-01-12 11:20:00,55.43,55.46,55.39,55.43,32300.0,39.1454,39.1666,39.1172,39.1454,32300.0
2011-01-12 11:30:00,55.42,55.43,55.38,55.42,23800.0,39.1383,39.1454,39.1101,39.1383,23800.0
2011-01-12 11:40:00,55.43,55.47,55.38,55.39,28800.0,39.1454,39.1736,39.1101,39.1172,28800.0
2011-01-12 11:50:00,55.4,55.47,55.38,55.41,46000.0,39.1242,39.1736,39.1101,39.1313,46000.0
2011-01-12 12:00:00,55.42,55.49,55.41,55.45,73400.0,39.1383,39.1878,39.1313,39.1595,73400.0
2011-01-12 12:10:00,55.45,55.48,55.42,55.44,53200.0,39.1595,39.1807,39.1383,39.1525,53200.0
2011-01-12 12:20:00,55.44,55.49,55.41,55.49,39100.0,39.1525,39.1878,39.1313,39.1878,39100.0
2011-01-12 12:30:00,55.49,55.5,55.45,55.48,42300.0,39.1878,39.1948,39.1595,39.1807,42300.0
2011-01-12 12:40:00,55.47,55.55,55.47,55.52,98600.0,39.1736,39.2301,39.1736,39.209,98600.0
2011-01-12 12:50:00,55.52,55.55,55.48,55.49,31300.0,39.209,39.2301,39.1807,39.1878,31300.0
2011-01-12 13:00:00,55.48,55.51,55.47,55.48,75200.0,39.1807,39.2019,39.1736,39.1807,75200.0
2011-01-12 13:10:00,55.48,55.57,55.48,55.57,46900.0,39.1807,39.2443,39.1807,39.2443,46900.0
2011-01-12 13:20:00,55.57,55.58,55.48,55.49,76000.0,39.2443,39.2513,39.1807,39.1878,76000.0
2011-01-12 13:30:00,55.5,55.5,55.39,55.39,52900.0,39.1948,39.1948,39.1172,39.1172,52900.0
2011-01-12 13:40:00,55.39,55.41,55.33,55.34,31400.0,39.1172,39.1313,39.0748,39.0818,31400.0
2011-01-12 13:50:00,55.34,55.38,55.31,55.32,32200.0,39.0818,39.1101,39.0607,39.0677,32200.0
2011-01-12 14:00:00,55.32,55.33,55.26,55.32,59300.0,39.0677,39.0748,39.0253,39.0677,59300.0
2011-01-12 14:10:00,55.32,55.33,55.27,55.28,32800.0,39.0677,39.0748,39.0324,39.0395,32800.0
2011-01-12 14:20:00,55.28,55.31,55.24,55.24,54600.0,39.0395,39.0607,39.0112,39.0112,54600.0
2011-01-12 14:30:00,55.25,55.31,55.24,55.26,35700.0,39.0183,39.0607,39.0112,39.0253,35700.0
2011-01-12 14:40:00,55.28,55.29,55.2,55.24,42300.0,39.0395,39.0465,38.983,39.0112,42300.0
2011-01-12 14:50:00,55.25,55.28,55.22,55.22,47900.0,39.0183,39.0395,38.9971,38.9971,47900.0
2011-01-12 15:00:00,55.22,55.31,55.22,55.23,73500.0,38.9971,39.0607,38.9971,39.0042,73500.0
2011-01-12 15:10:00,55.23,55.25,55.2,55.22,155500.0,39.0042,39.0183,38.983,38.9971,155500.0
2011-01-12 15:20:00,55.22,55.3,55.22,55.27,94400.0,38.9971,39.0536,38.9971,39.0324,94400.0
2011-01-12 15:30:00,55.27,55.33,55.24,55.3,54500.0,39.0324,39.0748,39.0112,39.0536,54500.0
2011-01-12 15:40:00,55.3,55.41,55.25,55.36,128200.0,39.0536,39.1313,39.0183,39.096,128200.0
2011-01-12 15:50:00,55.35,55.44,55.35,55.44,129400.0,39.0889,39.1525,39.0889,39.1525,129400.0
2011-01-13 09:30:00,55.55,55.57,55.36,55.45,63000.0,39.2301,39.2443,39.096,39.1595,63000.0
2011-01-13 09:40:00,55.42,55.43,55.25,55.33,58500.0,39.1383,39.1454,39.0183,39.0748,58500.0
2011-01-13 09:50:00,55.33,55.53,55.32,55.47,54100.0,39.0748,39.216,39.0677,39.1736,54100.0
2011-01-13 10:00:00,55.47,55.48,55.3,55.39,53500.0,39.1736,39.1807,39.0536,39.1172,53500.0
2011-01-13 10:10:00,55.38,55.43,55.29,55.38,38800.0,39.1101,39.1454,39.0465,39.1101,38800.0
2011-01-13 10:20:00,55.39,55.47,55.34,55.46,33000.0,39.1172,39.1736,39.0818,39.1666,33000.0
2011-01-13 10:30:00,55.46,55.6,55.43,55.59,41500.0,39.1666,39.2655,39.1454,39.2584,41500.0
2011-01-13 10:40:00,55.59,55.59,55.47,55.48,58900.0,39.2584,39.2584,39.1736,39.1807,58900.0
2011-01-13 10:50:00,55.48,55.65,55.47,55.56,46300.0,39.1807,39.3008,39.1736,39.2372,46300.0
2011-01-13 11:00:00,55.56,55.63,55.54,55.59,45000.0,39.2372,39.2866,39.2231,39.2584,45000.0
2011-01-13 11:10:00,55.6,55.69,55.57,55.62,56300.0,39.2655,39.329,39.2443,39.2796,56300.0
2011-01-13 11:20:00,55.62,55.66,55.58,55.59,69600.0,39.2796,39.3078,39.2513,39.2584,69600.0
2011-01-13 11:30:00,55.59,55.78,55.59,55.67,78100.0,39.2584,39.3926,39.2584,39.3149,78100.0
2011-01-13 11:40:00,55.67,55.73,55.67,55.68,41200.0,39.3149,39.3573,39.3149,39.322,41200.0
2011-01-13 11:50:00,55.68,55.72,55.67,55.72,48300.0,39.322,39.3502,39.3149,39.3502,48300.0
2011-01-13 12:00:00,55.72,55.76,55.68,55.75,30900.0,39.3502,39.3785,39.322,39.3714,30900.0
2011-01-13 12:10:00,55.75,55.79,55.69,55.75,38500.0,39.3714,39.3996,39.329,39.3714,38500.0
2011-01-13 12:20:00,55.76,55.83,55.73,55.82,54100.0,39.3785,39.4279,39.3573,39.4208,54100.0
2011-01-13 12:30:00,55.83,55.83,55.7,55.7,38300.0,39.4279,39.4279,39.3361,39.3361,38300.0
2011-01-13 12:40:00,55.7,55.78,55.7,55.75,23900.0,39.3361,39.3926,39.3361,39.3714,23900.0
2011-01-13 12:50:00,55.75,55.84,55.74,55.79,34300.0,39.3714,39.4349,39.3643,39.3996,34300.0
2011-01-13 13:00:00,55.79,55.84,55.7,55.84,55500.0,39.3996,39.4349,39.3361,39.4349,55500.0
2011-01-13 13:10:00,55.83,55.85,55.75,55.84,36300.0,39.4279,39.442,39.3714,39.4349,36300.0
2011-01-13 13:20:00,55.85,55.85,55.76,55.76,31100.0,39.442,39.442,39.3785,39.3785,31100.0
2011-01-13 13:30:00,55.77,55.81,55.76,55.79,38500.0,39.3855,39.4138,39.3785,39.3996,38500.0
2011-01-13 13:40:00,55.8,55.83,55.78,55.78,27400.0,39.4067,39.4279,39.3926,39.3926,27400.0
2011-01-13 13:50:00,55.78,55.83,55.78,55.82,32300.0,39.3926,39.4279,39.3926,39.4208,32300.0
2011-01-13 14:00:00,55.81,55.83,55.76,55.79,27000.0,39.4138,39.4279,39.3785,39.3996,27000.0
2011-01-13 14:10:00,55.79,55.79,55.68,55.76,71100.0,39.3996,39.3996,39.322,39.3785,71100.0
2011-01-13 14:20:00,55.76,55.8,55.74,55.79,104700.0,39.3785,39.4067,39.3643,39.3996,104700.0
2011-01-13 14:30:00,55.79,55.8,55.75,55.75,89000.0,39.3996,39.4067,39.3714,39.3714,89000.0
2011-01-13 14:40:00,55.75,55.77,55.7,55.73,82900.0,39.3714,39.3855,39.3361,39.3573,82900.0
2011-01-13 14:50:00,55.72,55.76,55.66,55.67,100400.0,39.3502,39.3785,39.3078,39.3149,100400.0
2011-01-13 15:00:00,55.66,55.76,55.66,55.69,123200.0,39.3078,39.3785,39.3078,39.329,123200.0
2011-01-13 15:10:00,55.7,55.72,55.68,55.69,98500.0,39.3361,39.3502,39.322,39.329,98500.0
2011-01-13 15:20:00,55.7,55.75,55.66,55.67,133700.0,39.3361,39.3714,39.3078,39.3149,133700.0
2011-01-13 15:30:00,55.67,55.73,55.64,55.69,141600.0,39.3149,39.3573,39.2937,39.329,141600.0
2011-01-13 15:40:00,55.68,55.72,55.63,55.65,146100.0,39.322,39.3502,39.2866,39.3008,146100.0
2011-01-13 15:50:00,55.65,55.79,55.64,55.77,195000.0,39.3008,39.3996,39.2937,39.3855,195000.0
2011-01-14 09:30:00,55.62,55.76,55.54,55.66,82200.0,39.2796,39.3785,39.2231,39.3078,82200.0
2011-01-14 09:40:00,55.66,55.66,55.54,55.66,61200.0,39.3078,39.3078,39.2231,39.3078,61200.0
2011-01-14 09:50:00,55.66,55.7,55.51,55.62,63700.0,39.3078,39.3361,39.2019,39.2796,63700.0
2011-01-14 10:00:00,55.62,55.75,55.62,55.71,58900.0,39.2796,39.3714,39.2796,39.3431,58900.0
2011-01-14 10:10:00,55.7,55.75,55.68,55.73,60200.0,39.3361,39.3714,39.322,39.3573,60200.0
2011-01-14 10:20:00,55.73,55.74,55.67,55.69,78300.0,39.3573,39.3643,39.3149,39.329,78300.0
2011-01-14 10:30:00,55.69,55.72,55.65,55.69,61300.0,39.329,39.3502,39.3008,39.329,61300.0
2011-01-14 10:40:00,55.69,55.83,55.69,55.76,71100.0,39.329,39.4279,39.329,39.3785,71100.0
2011-01-14 10:50:00,55.78,55.81,55.67,55.71,52100.0,39.3926,39.4138,39.3149,39.3431,52100.0
2011-01-14 11:00:00,55.71,55.86,55.7,55.84,48800.0,39.3431,39.4491,39.3361,39.4349,48800.0
2011-01-14 11:10:00,55.85,55.98,55.84,55.89,76800.0,39.442,39.5338,39.4349,39.4703,76800.0
2011-01-14 11:20:00,55.9,55.9,55.85,55.87,55900.0,39.4773,39.4773,39.442,39.4561,55900.0
2011-01-14 11:30:00,55.87,55.9,55.76,55.81,35400.0,39.4561,39.4773,39.3785,39.4138,35400.0
2011-01-14 11:40:00,55.81,55.9,55.79,55.89,37100.0,39.4138,39.4773,39.3996,39.4703,37100.0
2011-01-14 11:50:00,55.88,55.88,55.79,55.8,17900.0,39.4632,39.4632,39.3996,39.4067,17900.0
2011-01-14 12:00:00,55.81,55.83,55.78,55.81,18000.0,39.4138,39.4279,39.3926,39.4138,18000.0
2011-01-14 12:10:00,55.8,55.9,55.78,55.87,47300.0,39.4067,39.4773,39.3926,39.4561,47300.0
2011-01-14 12:20:00,55.87,55.88,55.81,55.82,21100.0,39.4561,39.4632,39.4138,39.4208,21100.0
2011-01-14 12:30:00,55.83,55.9,55.81,55.85,44000.0,39.4279,39.4773,39.4138,39.442,44000.0
2011-01-14 12:40:00,55.85,55.89,55.82,55.87,42800.0,39.442,39.4703,39.4208,39.4561,42800.0
2011-01-14 12:50:00,55.86,55.87,55.78,55.83,18400.0,39.4491,39.4561,39.3926,39.4279,18400.0
2011-01-14 13:00:00,55.83,55.88,55.78,55.79,45800.0,39.4279,39.4632,39.3926,39.3996,45800.0
2011-01-14 13:10:00,55.79,55.79,55.74,55.74,43700.0,39.3996,39.3996,39.3643,39.3643,43700.0
2011-01-14 13:20:00,55.75,55.79,55.74,55.74,49100.0,39.3714,39.3996,39.3643,39.3643,49100.0
2011-01-14 13:30:00,55.74,55.81,55.74,55.8,31600.0,39.3643,39.4138,39.3643,39.4067,31600.0
2011-01-14 13:40:00,55.8,55.82,55.74,55.74,42300.0,39.4067,39.4208,39.3643,39.3643,42300.0
2011-01-14 13:50:00,55.74,55.9,55.74,55.86,47900.0,39.3643,39.4773,39.3643,39.4491,47900.0
2011-01-14 14:00:00,55.86,55.9,55.82,55.89,27500.0,39.4491,39.4773,39.4208,39.4703,27500.0
2011-01-14 14:10:00,55.89,55.9,55.86,55.87,23900.0,39.4703,39.4773,39.4491,39.4561,23900.0
2011-01-14 14:20:00,55.87,55.88,55.84,55.88,30700.0,39.4561,39.4632,39.4349,39.4632,30700.0
2011-01-14 14:30:00,55.88,55.9,55.87,55.89,23300.0,39.4632,39.4773,39.4561,39.4703,23300.0
2011-01-14 14:40:00,55.89,55.9,55.88,55.9,21600.0,39.4703,39.4773,39.4632,39.4773,21600.0
2011-01-14 14:50:00,55.9,55.97,55.89,55.97,56000.0,39.4773,39.5268,39.4703,39.5268,56000.0
2011-01-14 15:00:00,55.96,56.0,55.96,55.97,54700.0,39.5197,39.5479,39.5197,39.5268,54700.0
2011-01-14 15:10:00,55.97,55.99,55.96,55.97,37400.0,39.5268,39.5409,39.5197,39.5268,37400.0
2011-01-14 15:20:00,55.96,56.0,55.96,55.97,69400.0,39.5197,39.5479,39.5197,39.5268,69400.0
2011-01-14 15:30:00,55.97,56.0,55.96,55.97,70100.0,39.5268,39.5479,39.5197,39.5268,70100.0
2011-01-14 15:40:00,55.96,56.01,55.95,56.0,150300.0,39.5197,39.555,39.5126,39.5479,150300.0
2011-01-14 15:50:00,55.99,56.01,55.89,55.95,400600.0,39.5409,39.555,39.4703,39.5126,400600.0
2011-01-18 09:30:00,55.88,56.36,55.78,56.11,80300.0,39.4632,39.8022,39.3926,39.6256,80300.0
2011-01-18 09:40:00,56.13,56.13,55.99,56.02,56900.0,39.6397,39.6397,39.5409,39.5621,56900.0
2011-01-18 09:50:00,56.01,56.1,55.96,56.03,49100.0,39.555,39.6186,39.5197,39.5691,49100.0
2011-01-18 10:00:00,56.02,56.2,55.96,56.09,69900.0,39.5621,39.6892,39.5197,39.6115,69900.0
2011-01-18 10:10:00,56.09,56.24,56.09,56.14,30300.0,39.6115,39.7174,39.6115,39.6468,30300.0
2011-01-18 10:20:00,56.14,56.3,56.14,56.25,81800.0,39.6468,39.7598,39.6468,39.7245,81800.0
2011-01-18 10:30:00,56.26,56.26,56.11,56.21,33300.0,39.7316,39.7316,39.6256,39.6962,33300.0
2011-01-18 10:40:00,56.21,56.21,56.12,56.14,49000.0,39.6962,39.6962,39.6327,39.6468,49000.0
2011-01-18 10:50:00,56.14,56.19,56.1,56.19,59000.0,39.6468,39.6821,39.6186,39.6821,59000.0
2011-01-18 11:00:00,56.18,56.22,56.15,56.18,32700.0,39.6751,39.7033,39.6539,39.6751,32700.0
2011-01-18 11:10:00,56.18,56.19,56.12,56.17,81100.0,39.6751,39.6821,39.6327,39.668,81100.0
2011-01-18 11:20:00,56.18,56.19,56.14,56.15,34000.0,39.6751,39.6821,39.6468,39.6539,34000.0
2011-01-18 11:30:00,56.15,56.19,56.13,56.15,50200.0,39.6539,39.6821,39.6397,39.6539,50200.0
2011-01-18 11:40:00,56.15,56.19,56.13,56.14,24800.0,39.6539,39.6821,39.6397,39.6468,24800.0
2011-01-18 11:50:00,56.15,56.15,56.03,56.1,42700.0,39.6539,39.6539,39.5691,39.6186,42700.0
2011-01-18 12:00:00,56.1,56.1,56.02,56.04,70900.0,39.6186,39.6186,39.5621,39.5762,70900.0
2011-01-18 12:10:00,56.05,56.08,56.03,56.08,24000.0,39.5833,39.6044,39.5691,39.6044,24000.0
2011-01-18 12:20:00,56.09,56.1,56.06,56.07,19900.0,39.6115,39.6186,39.5903,39.5974,19900.0
2011-01-18 12:30:00,56.07,56.16,56.07,56.11,29900.0,39.5974,39.6609,39.5974,39.6256,29900.0
2011-01-18 12:40:00,56.11,56.16,56.1,56.13,82100.0,39.6256,39.6609,39.6186,39.6397,82100.0
2011-01-18 12:50:00,56.12,56.12,56.06,56.08,24500.0,39.6327,39.6327,39.5903,39.6044,24500.0
2011-01-18 13:00:00,56.07,56.08,56.05,56.08,21300.0,39.5974,39.6044,39.5833,39.6044,21300.0
2011-01-18 13:10:00,56.07,56.11,56.07,56.1,15500.0,39.5974,39.6256,39.5974,39.6186,15500.0
2011-01-18 13:20:00,56.1,56.11,56.07,56.11,29200.0,39.6186,39.6256,39.5974,39.6256,29200.0
2011-01-18 13:30:00,56.11,56.14,56.09,56.11,31500.0,39.6256,39.6468,39.6115,39.6256,31500.0
2011-01-18 13:40:00,56.11,56.13,56.05,56.06,28000.0,39.6256,39.6397,39.5833,39.5903,28000.0
2011-01-18 13:50:00,56.06,56.12,56.0,56.03,28500.0,39.5903,39.6327,39.5479,39.5691,28500.0
2011-01-18 14:00:00,56.04,56.04,56.0,56.03,25200.0,39.5762,39.5762,39.5479,39.5691,25200.0
2011-01-18 14:10:00,56.03,56.14,56.03,56.09,31900.0,39.5691,39.6468,39.5691,39.6115,31900.0
2011-01-18 14:20:00,56.09,56.11,56.04,56.05,38700.0,39.6115,39.6256,39.5762,39.5833,38700.0
2011-01-18 14:30:00,56.05,56.09,56.03,56.09,62000.0,39.5833,39.6115,39.5691,39.6115,62000.0
2011-01-18 14:40:00,56.09,56.09,56.03,56.04,36100.0,39.6115,39.6115,39.5691,39.5762,36100.0
2011-01-18 14:50:00,56.04,56.11,56.04,56.1,25900.0,39.5762,39.6256,39.5762,39.6186,25900.0
2011-01-18 15:00:00,56.1,56.1,56.01,56.01,101400.0,39.6186,39.6186,39.555,39.555,101400.0
2011-01-18 15:10:00,56.0,56.03,55.97,55.99,32500.0,39.5479,39.5691,39.5268,39.5409,32500.0
2011-01-18 15:20:00,55.99,56.1,55.99,56.07,37500.0,39.5409,39.6186,39.5409,39.5974,37500.0
2011-01-18 15:30:00,56.06,56.13,56.05,56.12,39400.0,39.5903,39.6397,39.5833,39.6327,39400.0
2011-01-18 15:40:00,56.13,56.16,56.09,56.15,54600.0,39.6397,39.6609,39.6115,39.6539,54600.0
2011-01-18 15:50:00,56.15,56.17,56.11,56.15,255600.0,39.6539,39.668,39.6256,39.6539,255600.0
2011-01-19 09:30:00,55.78,56.1,55.78,55.89,57300.0,39.3926,39.6186,39.3926,39.4703,57300.0
2011-01-19 09:40:00,55.89,56.0,55.85,55.86,52500.0,39.4703,39.5479,39.442,39.4491,52500.0
2011-01-19 09:50:00,55.88,55.89,55.75,55.85,162200.0,39.4632,39.4703,39.3714,39.442,162200.0
2011-01-19 10:00:00,55.84,55.91,55.79,55.87,153400.0,39.4349,39.4844,39.3996,39.4561,153400.0
2011-01-19 10:10:00,55.86,55.91,55.81,55.81,43900.0,39.4491,39.4844,39.4138,39.4138,43900.0
2011-01-19 10:20:00,55.81,55.85,55.67,55.76,96600.0,39.4138,39.442,39.3149,39.3785,96600.0
2011-01-19 10:30:00,55.76,55.8,55.63,55.65,54400.0,39.3785,39.4067,39.2866,39.3008,54400.0
2011-01-19 10:40:00,55.65,55.69,55.61,55.67,81100.0,39.3008,39.329,39.2725,39.3149,81100.0
2011-01-19 10:50:00,55.67,55.76,55.67,55.72,53700.0,39.3149,39.3785,39.3149,39.3502,53700.0
2011-01-19 11:00:00,55.73,55.75,55.68,55.71,58800.0,39.3573,39.3714,39.322,39.3431,58800.0
2011-01-19 11:10:00,55.71,55.74,55.68,55.74,121400.0,39.3431,39.3643,39.322,39.3643,121400.0
2011-01-19 11:20:00,55.74,55.75,55.7,55.71,29100.0,39.3643,39.3714,39.3361,39.3431,29100.0
2011-01-19 11:30:00,55.71,55.78,55.71,55.76,112000.0,39.3431,39.3926,39.3431,39.3785,112000.0
2011-01-19 11:40:00,55.76,55.79,55.74,55.74,147900.0,39.3785,39.3996,39.3643,39.3643,147900.0
2011-01-19 11:50:00,55.73,55.73,55.69,55.72,58000.0,39.3573,39.3573,39.329,39.3502,58000.0
2011-01-19 12:00:00,55.72,55.73,55.67,55.68,38700.0,39.3502,39.3573,39.3149,39.322,38700.0
2011-01-19 12:10:00,55.67,55.74,55.67,55.69,28700.0,39.3149,39.3643,39.3149,39.329,28700.0
2011-01-19 12:20:00,55.7,55.73,55.62,55.64,131000.0,39.3361,39.3573,39.2796,39.2937,131000.0
2011-01-19 12:30:00,55.66,55.66,55.51,55.56,87300.0,39.3078,39.3078,39.2019,39.2372,87300.0
2011-01-19 12:40:00,55.58,55.58,55.44,55.49,76200.0,39.2513,39.2513,39.1525,39.1878,76200.0
2011-01-19 12:50:00,55.49,55.52,55.45,55.49,36000.0,39.1878,39.209,39.1595,39.1878,36000.0
2011-01-19 13:00:00,55.49,55.49,55.4,55.45,95300.0,39.1878,39.1878,39.1242,39.1595,95300.0
2011-01-19 13:10:00,55.46,55.51,55.45,55.48,53700.0,39.1666,39.2019,39.1595,39.1807,53700.0
2011-01-19 13:20:00,55.49,55.52,55.46,55.5,56300.0,39.1878,39.209,39.1666,39.1948,56300.0
2011-01-19 13:30:00,55.5,55.54,55.46,55.5,258300.0,39.1948,39.2231,39.1666,39.1948,258300.0
2011-01-19 13:40:00,55.51,55.51,55.47,55.5,28200.0,39.2019,39.2019,39.1736,39.1948,28200.0
2011-01-19 13:50:00,55.5,55.51,55.38,55.45,46300.0,39.1948,39.2019,39.1101,39.1595,46300.0
2011-01-19 14:00:00,55.46,55.46,55.37,55.38,45600.0,39.1666,39.1666,39.103,39.1101,45600.0
2011-01-19 14:10:00,55.39,55.42,55.26,55.29,62000.0,39.1172,39.1383,39.0253,39.0465,62000.0
2011-01-19 14:20:00,55.29,55.29,55.14,55.17,135900.0,39.0465,39.0465,38.9406,38.9618,135900.0
2011-01-19 14:30:00,55.18,55.19,55.13,55.13,49800.0,38.9688,38.9759,38.9335,38.9335,49800.0
2011-01-19 14:40:00,55.13,55.15,55.04,55.06,193000.0,38.9335,38.9477,38.87,38.8841,193000.0
2011-01-19 14:50:00,55.05,55.07,54.9,55.03,190700.0,38.877,38.8912,38.7711,38.8629,190700.0
2011-01-19 15:00:00,55.04,55.08,54.93,54.94,146400.0,38.87,38.8982,38.7923,38.7994,146400.0
2011-01-19 15:10:00,54.96,55.01,54.92,54.99,194200.0,38.8135,38.8488,38.7852,38.8347,194200.0
2011-01-19 15:20:00,55.0,55.0,54.92,55.0,198700.0,38.8417,38.8417,38.7852,38.8417,198700.0
2011-01-19 15:30:00,55.0,55.0,54.85,54.95,197700.0,38.8417,38.8417,38.7358,38.8064,197700.0
2011-01-19 15:40:00,54.94,55.07,54.9,55.0,237800.0,38.7994,38.8912,38.7711,38.8417,237800.0
2011-01-19 15:50:00,55.01,55.04,54.95,55.04,433400.0,38.8488,38.87,38.8064,38.87,433400.0
2011-01-20 09:30:00,55.0,55.05,54.28,54.42,200100.0,38.8417,38.877,38.3333,38.4321,200100.0
2011-01-20 09:40:00,54.42,54.89,54.4,54.77,91500.0,38.4321,38.764,38.418,38.6793,91500.0
2011-01-20 09:50:00,54.8,54.95,54.73,54.89,47300.0,38.7005,38.8064,38.6511,38.764,47300.0
2011-01-20 10:00:00,54.89,55.0,54.86,54.92,77600.0,38.764,38.8417,38.7429,38.7852,77600.0
2011-01-20 10:10:00,54.92,54.99,54.79,54.79,47600.0,38.7852,38.8347,38.6934,38.6934,47600.0
2011-01-20 10:20:00,54.8,54.82,54.56,54.68,76300.0,38.7005,38.7146,38.531,38.6157,76300.0
2011-01-20 10:30:00,54.68,54.68,54.52,54.53,84700.0,38.6157,38.6157,38.5027,38.5098,84700.0
2011-01-20 10:40:00,54.53,54.61,54.48,54.49,86600.0,38.5098,38.5663,38.4745,38.4816,86600.0
2011-01-20 10:50:00,54.49,54.49,54.34,54.38,80400.0,38.4816,38.4816,38.3756,38.4039,80400.0
2011-01-20 11:00:00,54.39,54.44,54.29,54.29,76900.0,38.4109,38.4462,38.3403,38.3403,76900.0
2011-01-20 11:10:00,54.29,54.35,54.18,54.22,99500.0,38.3403,38.3827,38.2626,38.2909,99500.0
2011-01-20 11:20:00,54.23,54.27,54.16,54.18,71700.0,38.2979,38.3262,38.2485,38.2626,71700.0
2011-01-20 11:30:00,54.19,54.2,54.11,54.16,89400.0,38.2697,38.2768,38.2132,38.2485,89400.0
2011-01-20 11:40:00,54.17,54.18,54.12,54.17,106900.0,38.2556,38.2626,38.2203,38.2556,106900.0
2011-01-20 11:50:00,54.17,54.27,54.13,54.27,79700.0,38.2556,38.3262,38.2273,38.3262,79700.0
2011-01-20 12:00:00,54.27,54.36,54.26,54.36,140100.0,38.3262,38.3898,38.3191,38.3898,140100.0
2011-01-20 12:10:00,54.35,54.36,54.29,54.3,52000.0,38.3827,38.3898,38.3403,38.3474,52000.0
2011-01-20 12:20:00,54.3,54.38,54.29,54.35,122900.0,38.3474,38.4039,38.3403,38.3827,122900.0
2011-01-20 12:30:00,54.34,54.42,54.29,54.3,60300.0,38.3756,38.4321,38.3403,38.3474,60300.0
2011-01-20 12:40:00,54.3,54.36,54.3,54.35,49000.0,38.3474,38.3898,38.3474,38.3827,49000.0
2011-01-20 12:50:00,54.35,54.36,54.26,54.29,50100.0,38.3827,38.3898,38.3191,38.3403,50100.0
2011-01-20 13:00:00,54.3,54.33,54.27,54.29,55500.0,38.3474,38.3686,38.3262,38.3403,55500.0
2011-01-20 13:10:00,54.28,54.3,54.23,54.25,63700.0,38.3333,38.3474,38.2979,38.3121,63700.0
2011-01-20 13:20:00,54.26,54.26,54.16,54.21,53900.0,38.3191,38.3191,38.2485,38.2838,53900.0
2011-01-20 13:30:00,54.21,54.26,54.2,54.22,34300.0,38.2838,38.3191,38.2768,38.2909,34300.0
2011-01-20 13:40:00,54.22,54.31,54.21,54.3,51300.0,38.2909,38.3544,38.2838,38.3474,51300.0
2011-01-20 13:50:00,54.3,54.51,54.28,54.51,48100.0,38.3474,38.4957,38.3333,38.4957,48100.0
2011-01-20 14:00:00,54.51,54.51,54.42,54.43,61100.0,38.4957,38.4957,38.4321,38.4392,61100.0
2011-01-20 14:10:00,54.43,54.49,54.4,54.46,106400.0,38.4392,38.4816,38.418,38.4604,106400.0
2011-01-20 14:20:00,54.46,54.47,54.36,54.38,95300.0,38.4604,38.4674,38.3898,38.4039,95300.0
2011-01-20 14:30:00,54.39,54.45,54.38,54.39,98100.0,38.4109,38.4533,38.4039,38.4109,98100.0
2011-01-20 14:40:00,54.38,54.42,54.35,54.35,95500.0,38.4039,38.4321,38.3827,38.3827,95500.0
2011-01-20 14:50:00,54.35,54.42,54.34,54.39,56800.0,38.3827,38.4321,38.3756,38.4109,56800.0
2011-01-20 15:00:00,54.39,54.39,54.3,54.31,75000.0,38.4109,38.4109,38.3474,38.3544,75000.0
2011-01-20 15:10:00,54.31,54.36,54.3,54.32,74900.0,38.3544,38.3898,38.3474,38.3615,74900.0
2011-01-20 15:20:00,54.33,54.36,54.28,54.31,123700.0,38.3686,38.3898,38.3333,38.3544,123700.0
2011-01-20 15:30:00,54.31,54.33,54.23,54.26,175800.0,38.3544,38.3686,38.2979,38.3191,175800.0
2011-01-20 15:40:00,54.26,54.35,54.22,54.24,226900.0,38.3191,38.3827,38.2909,38.305,226900.0
2011-01-20 15:50:00,54.23,54.27,54.2,54.25,261300.0,38.2979,38.3262,38.2768,38.3121,261300.0
2011-01-21 09:30:00,54.69,54.88,54.48,54.81,501200.0,38.6228,38.757,38.4745,38.7075,501200.0
2011-01-21 09:40:00,54.82,54.87,54.75,54.8,173800.0,38.7146,38.7499,38.6652,38.7005,173800.0
2011-01-21 09:50:00,54.8,54.85,54.77,54.83,102000.0,38.7005,38.7358,38.6793,38.7217,102000.0
2011-01-21 10:00:00,54.83,54.95,54.77,54.95,104100.0,38.7217,38.8064,38.6793,38.8064,104100.0
2011-01-21 10:10:00,54.94,55.0,54.91,54.93,85100.0,38.7994,38.8417,38.7782,38.7923,85100.0
2011-01-21 10:20:00,54.93,55.0,54.9,54.92,83600.0,38.7923,38.8417,38.7711,38.7852,83600.0
2011-01-21 10:30:00,54.92,54.92,54.77,54.77,84000.0,38.7852,38.7852,38.6793,38.6793,84000.0
2011-01-21 10:40:00,54.77,54.83,54.7,54.71,59200.0,38.6793,38.7217,38.6299,38.6369,59200.0
2011-01-21 10:50:00,54.71,54.8,54.61,54.64,54200.0,38.6369,38.7005,38.5663,38.5875,54200.0
2011-01-21 11:00:00,54.65,54.7,54.52,54.6,82000.0,38.5946,38.6299,38.5027,38.5592,82000.0
2011-01-21 11:10:00,54.6,54.61,54.44,54.47,63700.0,38.5592,38.5663,38.4462,38.4674,63700.0
2011-01-21 11:20:00,54.46,54.59,54.45,54.55,65500.0,38.4604,38.5522,38.4533,38.5239,65500.0
2011-01-21 11:30:00,54.54,54.68,54.54,54.58,50000.0,38.5169,38.6157,38.5169,38.5451,50000.0
2011-01-21 11:40:00,54.58,54.59,54.35,54.35,53000.0,38.5451,38.5522,38.3827,38.3827,53000.0
2011-01-21 11:50:00,54.36,54.4,54.24,54.24,128400.0,38.3898,38.418,38.305,38.305,128400.0
2011-01-21 12:00:00,54.25,54.36,54.18,54.36,51900.0,38.3121,38.3898,38.2626,38.3898,51900.0
2011-01-21 12:10:00,54.37,54.45,54.29,54.42,65500.0,38.3968,38.4533,38.3403,38.4321,65500.0
2011-01-21 12:20:00,54.43,54.44,54.37,54.37,58600.0,38.4392,38.4462,38.3968,38.3968,58600.0
2011-01-21 12:30:00,54.38,54.45,54.32,54.42,62800.0,38.4039,38.4533,38.3615,38.4321,62800.0
2011-01-21 12:40:00,54.43,54.45,54.27,54.34,95300.0,38.4392,38.4533,38.3262,38.3756,95300.0
2011-01-21 12:50:00,54.35,54.38,54.29,54.35,36700.0,38.3827,38.4039,38.3403,38.3827,36700.0
2011-01-21 13:00:00,54.36,54.38,54.28,54.38,47200.0,38.3898,38.4039,38.3333,38.4039,47200.0
2011-01-21 13:10:00,54.37,54.51,54.37,54.48,59600.0,38.3968,38.4957,38.3968,38.4745,59600.0
2011-01-21 13:20:00,54.49,54.49,54.37,54.4,38700.0,38.4816,38.4816,38.3968,38.418,38700.0
2011-01-21 13:30:00,54.41,54.47,54.4,54.44,44200.0,38.4251,38.4674,38.418,38.4462,44200.0
2011-01-21 13:40:00,54.44,54.5,54.4,54.49,47000.0,38.4462,38.4886,38.418,38.4816,47000.0
2011-01-21 13:50:00,54.49,54.51,54.4,54.49,44200.0,38.4816,38.4957,38.418,38.4816,44200.0
2011-01-21 14:00:00,54.49,54.58,54.46,54.57,75300.0,38.4816,38.5451,38.4604,38.5381,75300.0
2011-01-21 14:10:00,54.57,54.61,54.56,54.57,105900.0,38.5381,38.5663,38.531,38.5381,105900.0
2011-01-21 14:20:00,54.57,54.61,54.52,54.56,38700.0,38.5381,38.5663,38.5027,38.531,38700.0
2011-01-21 14:30:00,54.56,54.71,54.55,54.67,69200.0,38.531,38.6369,38.5239,38.6087,69200.0
2011-01-21 14:40:00,54.66,54.67,54.63,54.65,59700.0,38.6016,38.6087,38.5804,38.5946,59700.0
2011-01-21 14:50:00,54.66,54.72,54.64,54.65,71900.0,38.6016,38.644,38.5875,38.5946,71900.0
2011-01-21 15:00:00,54.65,54.71,54.65,54.7,48700.0,38.5946,38.6369,38.5946,38.6299,48700.0
2011-01-21 15:10:00,54.7,54.73,54.68,54.69,78600.0,38.6299,38.6511,38.6157,38.6228,78600.0
2011-01-21 15:20:00,54.7,54.76,54.67,54.7,130300.0,38.6299,38.6722,38.6087,38.6299,130300.0
2011-01-21 15:30:00,54.7,54.76,54.7,54.76,121400.0,38.6299,38.6722,38.6299,38.6722,121400.0
2011-01-21 15:40:00,54.76,54.78,54.68,54.72,145600.0,38.6722,38.6864,38.6157,38.644,145600.0
2011-01-21 15:50:00,54.72,54.75,54.61,54.7,226600.0,38.644,38.6652,38.5663,38.6299,226600.0
2011-01-24 09:30:00,54.97,54.97,54.59,54.91,125200.0,38.8205,38.8205,38.5522,38.7782,125200.0
2011-01-24 09:40:00,54.92,54.92,54.75,54.77,101800.0,38.7852,38.7852,38.6652,38.6793,101800.0
2011-01-24 09:50:00,54.76,54.81,54.71,54.73,49600.0,38.6722,38.7075,38.6369,38.6511,49600.0
2011-01-24 10:00:00,54.74,54.8,54.72,54.78,110100.0,38.6581,38.7005,38.644,38.6864,110100.0
2011-01-24 10:10:00,54.79,54.93,54.78,54.89,102200.0,38.6934,38.7923,38.6864,38.764,102200.0
2011-01-24 10:20:00,54.88,55.01,54.83,54.92,88700.0,38.757,38.8488,38.7217,38.7852,88700.0
2011-01-24 10:30:00,54.92,54.96,54.86,54.94,74500.0,38.7852,38.8135,38.7429,38.7994,74500.0
2011-01-24 10:40:00,54.93,54.97,54.85,54.87,68900.0,38.7923,38.8205,38.7358,38.7499,68900.0
2011-01-24 10:50:00,54.86,54.92,54.82,54.88,93200.0,38.7429,38.7852,38.7146,38.757,93200.0
2011-01-24 11:00:00,54.86,54.93,54.83,54.87,123100.0,38.7429,38.7923,38.7217,38.7499,123100.0
2011-01-24 11:10:00,54.87,54.92,54.81,54.89,161600.0,38.7499,38.7852,38.7075,38.764,161600.0
2011-01-24 11:20:00,54.89,54.94,54.84,54.87,115000.0,38.764,38.7994,38.7287,38.7499,115000.0
2011-01-24 11:30:00,54.87,54.92,54.79,54.84,173700.0,38.7499,38.7852,38.6934,38.7287,173700.0
2011-01-24 11:40:00,54.84,54.95,54.83,54.9,56100.0,38.7287,38.8064,38.7217,38.7711,56100.0
2011-01-24 11:50:00,54.9,54.98,54.87,54.94,82800.0,38.7711,38.8276,38.7499,38.7994,82800.0
2011-01-24 12:00:00,54.94,55.0,54.9,55.0,63900.0,38.7994,38.8417,38.7711,38.8417,63900.0
2011-01-24 12:10:00,55.0,55.06,54.95,55.05,53400.0,38.8417,38.8841,38.8064,38.877,53400.0
2011-01-24 12:20:00,55.05,55.06,54.96,54.98,30000.0,38.877,38.8841,38.8135,38.8276,30000.0
2011-01-24 12:30:00,54.98,55.06,54.98,55.05,76700.0,38.8276,38.8841,38.8276,38.877,76700.0
2011-01-24 12:40:00,55.05,55.11,55.01,55.01,65300.0,38.877,38.9194,38.8488,38.8488,65300.0
2011-01-24 12:50:00,55.01,55.06,54.91,54.93,87200.0,38.8488,38.8841,38.7782,38.7923,87200.0
2011-01-24 13:00:00,54.92,54.98,54.92,54.93,67600.0,38.7852,38.8276,38.7852,38.7923,67600.0
2011-01-24 13:10:00,54.94,54.97,54.92,54.92,40300.0,38.7994,38.8205,38.7852,38.7852,40300.0
2011-01-24 13:20:00,54.93,54.99,54.92,54.94,63300.0,38.7923,38.8347,38.7852,38.7994,63300.0
2011-01-24 13:30:00,54.94,54.96,54.92,54.92,35600.0,38.7994,38.8135,38.7852,38.7852,35600.0
2011-01-24 13:40:00,54.92,55.02,54.92,55.02,69900.0,38.7852,38.8559,38.7852,38.8559,69900.0
2011-01-24 13:50:00,55.01,55.11,55.0,55.09,105000.0,38.8488,38.9194,38.8417,38.9053,105000.0
2011-01-24 14:00:00,55.08,55.2,55.05,55.17,101300.0,38.8982,38.983,38.877,38.9618,101300.0
2011-01-24 14:10:00,55.17,55.37,55.16,55.35,97600.0,38.9618,39.103,38.9547,39.0889,97600.0
2011-01-24 14:20:00,55.34,55.43,55.27,55.29,98000.0,39.0818,39.1454,39.0324,39.0465,98000.0
2011-01-24 14:30:00,55.28,55.37,55.27,55.37,38100.0,39.0395,39.103,39.0324,39.103,38100.0
2011-01-24 14:40:00,55.37,55.43,55.34,55.34,81500.0,39.103,39.1454,39.0818,39.0818,81500.0
2011-01-24 14:50:00,55.35,55.42,55.34,55.4,72100.0,39.0889,39.1383,39.0818,39.1242,72100.0
2011-01-24 15:00:00,55.4,55.43,55.37,55.42,50000.0,39.1242,39.1454,39.103,39.1383,50000.0
2011-01-24 15:10:00,55.42,55.43,55.31,55.37,57600.0,39.1383,39.1454,39.0607,39.103,57600.0
2011-01-24 15:20:00,55.37,55.38,55.29,55.34,65300.0,39.103,39.1101,39.0465,39.0818,65300.0
2011-01-24 15:30:00,55.34,55.45,55.34,55.43,86600.0,39.0818,39.1595,39.0818,39.1454,86600.0
2011-01-24 15:40:00,55.43,55.46,55.36,55.41,94300.0,39.1454,39.1666,39.096,39.1313,94300.0
2011-01-24 15:50:00,55.41,55.5,55.4,55.48,202300.0,39.1313,39.1948,39.1242,39.1807,202300.0
2011-01-25 09:30:00,55.32,55.43,55.21,55.3,87100.0,39.0677,39.1454,38.99,39.0536,87100.0
2011-01-25 09:40:00,55.29,55.38,55.18,55.2,112700.0,39.0465,39.1101,38.9688,38.983,112700.0
2011-01-25 09:50:00,55.19,55.33,55.12,55.3,142500.0,38.9759,39.0748,38.9265,39.0536,142500.0
2011-01-25 10:00:00,55.31,55.54,55.2,55.2,106600.0,39.0607,39.2231,38.983,38.983,106600.0
2011-01-25 10:10:00,55.21,55.3,55.15,55.17,105700.0,38.99,39.0536,38.9477,38.9618,105700.0
2011-01-25 10:20:00,55.18,55.18,55.05,55.11,77600.0,38.9688,38.9688,38.877,38.9194,77600.0
2011-01-25 10:30:00,55.11,55.18,54.99,54.99,39300.0,38.9194,38.9688,38.8347,38.8347,39300.0
2011-01-25 10:40:00,54.98,55.14,54.96,55.06,67100.0,38.8276,38.9406,38.8135,38.8841,67100.0
2011-01-25 10:50:00,55.05,55.18,55.05,55.11,39300.0,38.877,38.9688,38.877,38.9194,39300.0
2011-01-25 11:00:00,55.11,55.12,54.95,54.95,58400.0,38.9194,38.9265,38.8064,38.8064,58400.0
2011-01-25 11:10:00,54.95,54.96,54.7,54.78,73600.0,38.8064,38.8135,38.6299,38.6864,73600.0
2011-01-25 11:20:00,54.77,54.78,54.58,54.59,49400.0,38.6793,38.6864,38.5451,38.5522,49400.0
2011-01-25 11:30:00,54.59,54.6,54.5,54.6,64900.0,38.5522,38.5592,38.4886,38.5592,64900.0
2011-01-25 11:40:00,54.6,54.62,54.54,54.59,40300.0,38.5592,38.5734,38.5169,38.5522,40300.0
2011-01-25 11:50:00,54.58,54.63,54.56,54.61,80500.0,38.5451,38.5804,38.531,38.5663,80500.0
2011-01-25 12:00:00,54.61,54.7,54.59,54.66,70100.0,38.5663,38.6299,38.5522,38.6016,70100.0
2011-01-25 12:10:00,54.68,54.76,54.68,54.75,42700.0,38.6157,38.6722,38.6157,38.6652,42700.0
2011-01-25 12:20:00,54.74,54.8,54.74,54.76,51000.0,38.6581,38.7005,38.6581,38.6722,51000.0
2011-01-25 12:30:00,54.77,54.8,54.76,54.79,51200.0,38.6793,38.7005,38.6722,38.6934,51200.0
2011-01-25 12:40:00,54.8,54.8,54.77,54.8,60000.0,38.7005,38.7005,38.6793,38.7005,60000.0
2011-01-25 12:50:00,54.8,54.8,54.75,54.8,50000.0,38.7005,38.7005,38.6652,38.7005,50000.0
2011-01-25 13:00:00,54.8,54.8,54.7,54.75,60300.0,38.7005,38.7005,38.6299,38.6652,60300.0
2011-01-25 13:10:00,54.75,54.76,54.72,54.72,39400.0,38.6652,38.6722,38.644,38.644,39400.0
2011-01-25 13:20:00,54.72,54.73,54.54,54.62,83500.0,38.644,38.6511,38.5169,38.5734,83500.0
2011-01-25 13:30:00,54.62,54.67,54.58,54.61,55900.0,38.5734,38.6087,38.5451,38.5663,55900.0
2011-01-25 13:40:00,54.6,54.7,54.6,54.69,33800.0,38.5592,38.6299,38.5592,38.6228,33800.0
2011-01-25 13:50:00,54.7,54.71,54.66,54.71,93500.0,38.6299,38.6369,38.6016,38.6369,93500.0
2011-01-25 14:00:00,54.7,54.72,54.59,54.65,62800.0,38.6299,38.644,38.5522,38.5946,62800.0
2011-01-25 14:10:00,54.65,54.66,54.46,54.48,58100.0,38.5946,38.6016,38.4604,38.4745,58100.0
2011-01-25 14:20:00,54.48,54.49,54.35,54.46,121100.0,38.4745,38.4816,38.3827,38.4604,121100.0
2011-01-25 14:30:00,54.46,54.48,54.41,54.47,86300.0,38.4604,38.4745,38.4251,38.4674,86300.0
2011-01-25 14:40:00,54.47,54.5,54.4,54.41,70400.0,38.4674,38.4886,38.418,38.4251,70400.0
2011-01-25 14:50:00,54.4,54.54,54.35,54.54,79500.0,38.418,38.5169,38.3827,38.5169,79500.0
2011-01-25 15:00:00,54.54,54.71,54.54,54.67,89100.0,38.5169,38.6369,38.5169,38.6087,89100.0
2011-01-25 15:10:00,54.67,54.69,54.64,54.65,115000.0,38.6087,38.6228,38.5875,38.5946,115000.0
2011-01-25 15:20:00,54.66,54.8,54.64,54.8,98400.0,38.6016,38.7005,38.5875,38.7005,98400.0
2011-01-25 15:30:00,54.8,54.81,54.7,54.71,144900.0,38.7005,38.7075,38.6299,38.6369,144900.0
2011-01-25 15:40:00,54.72,54.9,54.71,54.88,226300.0,38.644,38.7711,38.6369,38.757,226300.0
2011-01-25 15:50:00,54.89,54.92,54.85,54.9,192900.0,38.764,38.7852,38.7358,38.7711,192900.0
2011-01-26 09:30:00,55.43,55.68,55.41,55.52,100400.0,39.1454,39.322,39.1313,39.209,100400.0
2011-01-26 09:40:00,55.51,55.51,55.29,55.33,89000.0,39.2019,39.2019,39.0465,39.0748,89000.0
2011-01-26 09:50:00,55.34,55.35,55.2,55.33,79200.0,39.0818,39.0889,38.983,39.0748,79200.0
2011-01-26 10:00:00,55.33,55.49,55.27,55.47,135200.0,39.0748,39.1878,39.0324,39.1736,135200.0
2011-01-26 10:10:00,55.48,55.49,55.35,55.36,133400.0,39.1807,39.1878,39.0889,39.096,133400.0
2011-01-26 10:20:00,55.36,55.47,55.34,55.44,136600.0,39.096,39.1736,39.0818,39.1525,136600.0
2011-01-26 10:30:00,55.43,55.53,55.39,55.5,78600.0,39.1454,39.216,39.1172,39.1948,78600.0
2011-01-26 10:40:00,55.5,55.66,55.48,55.53,114900.0,39.1948,39.3078,39.1807,39.216,114900.0
2011-01-26 10:50:00,55.52,55.56,55.42,55.48,55000.0,39.209,39.2372,39.1383,39.1807,55000.0
2011-01-26 11:00:00,55.47,55.56,55.43,55.52,37400.0,39.1736,39.2372,39.1454,39.209,37400.0
2011-01-26 11:10:00,55.51,55.54,55.45,55.45,33000.0,39.2019,39.2231,39.1595,39.1595,33000.0
2011-01-26 11:20:00,55.45,55.47,55.35,55.38,50100.0,39.1595,39.1736,39.0889,39.1101,50100.0
2011-01-26 11:30:00,55.37,55.44,55.33,55.34,25200.0,39.103,39.1525,39.0748,39.0818,25200.0
2011-01-26 11:40:00,55.35,55.49,55.35,55.48,25400.0,39.0889,39.1878,39.0889,39.1807,25400.0
2011-01-26 11:50:00,55.47,55.47,55.36,55.4,26900.0,39.1736,39.1736,39.096,39.1242,26900.0
2011-01-26 12:00:00,55.4,55.5,55.35,55.5,23900.0,39.1242,39.1948,39.0889,39.1948,23900.0
2011-01-26 12:10:00,55.5,55.5,55.41,55.42,21200.0,39.1948,39.1948,39.1313,39.1383,21200.0
2011-01-26 12:20:00,55.43,55.49,55.43,55.48,12500.0,39.1454,39.1878,39.1454,39.1807,12500.0
2011-01-26 12:30:00,55.48,55.51,55.43,55.49,30900.0,39.1807,39.2019,39.1454,39.1878,30900.0
2011-01-26 12:40:00,55.49,55.52,55.44,55.51,17300.0,39.1878,39.209,39.1525,39.2019,17300.0
2011-01-26 12:50:00,55.51,55.57,55.44,55.52,54200.0,39.2019,39.2443,39.1525,39.209,54200.0
2011-01-26 13:00:00,55.53,55.53,55.48,55.52,13600.0,39.216,39.216,39.1807,39.209,13600.0
2011-01-26 13:10:00,55.53,55.57,55.51,55.54,21900.0,39.216,39.2443,39.2019,39.2231,21900.0
2011-01-26 13:20:00,55.55,55.58,55.51,55.58,17200.0,39.2301,39.2513,39.2019,39.2513,17200.0
2011-01-26 13:30:00,55.58,55.58,55.47,55.5,19900.0,39.2513,39.2513,39.1736,39.1948,19900.0
2011-01-26 13:40:00,55.5,55.58,55.5,55.57,25600.0,39.1948,39.2513,39.1948,39.2443,25600.0
2011-01-26 13:50:00,55.58,55.58,55.48,55.51,25400.0,39.2513,39.2513,39.1807,39.2019,25400.0
2011-01-26 14:00:00,55.49,55.53,55.43,55.43,46100.0,39.1878,39.216,39.1454,39.1454,46100.0
2011-01-26 14:10:00,55.44,55.6,55.42,55.58,68400.0,39.1525,39.2655,39.1383,39.2513,68400.0
2011-01-26 14:20:00,55.56,55.57,55.35,55.42,66900.0,39.2372,39.2443,39.0889,39.1383,66900.0
2011-01-26 14:30:00,55.42,55.52,55.38,55.5,48500.0,39.1383,39.209,39.1101,39.1948,48500.0
2011-01-26 14:40:00,55.49,55.61,55.48,55.51,96900.0,39.1878,39.2725,39.1807,39.2019,96900.0
2011-01-26 14:50:00,55.51,55.63,55.46,55.63,46700.0,39.2019,39.2866,39.1666,39.2866,46700.0
2011-01-26 15:00:00,55.62,55.65,55.54,55.61,51400.0,39.2796,39.3008,39.2231,39.2725,51400.0
2011-01-26 15:10:00,55.61,55.71,55.59,55.6,60400.0,39.2725,39.3431,39.2584,39.2655,60400.0
2011-01-26 15:20:00,55.6,55.63,55.48,55.58,73600.0,39.2655,39.2866,39.1807,39.2513,73600.0
2011-01-26 15:30:00,55.58,55.59,55.48,55.51,101400.0,39.2513,39.2584,39.1807,39.2019,101400.0
2011-01-26 15:40:00,55.51,55.6,55.49,55.57,145400.0,39.2019,39.2655,39.1878,39.2443,145400.0
2011-01-26 15:50:00,55.56,55.58,55.42,55.43,165000.0,39.2372,39.2513,39.1383,39.1454,165000.0
2011-01-27 09:30:00,55.5,55.5,55.07,55.2,65500.0,39.1948,39.1948,38.8912,38.983,65500.0
2011-01-27 09:40:00,55.19,55.35,55.12,55.35,60100.0,38.9759,39.0889,38.9265,39.0889,60100.0
2011-01-27 09:50:00,55.35,55.42,55.23,55.25,65400.0,39.0889,39.1383,39.0042,39.0183,65400.0
2011-01-27 10:00:00,55.25,55.29,55.07,55.11,68300.0,39.0183,39.0465,38.8912,38.9194,68300.0
2011-01-27 10:10:00,55.11,55.19,55.08,55.17,42400.0,38.9194,38.9759,38.8982,38.9618,42400.0
2011-01-27 10:20:00,55.19,55.21,55.04,55.15,67300.0,38.9759,38.99,38.87,38.9477,67300.0
2011-01-27 10:30:00,55.16,55.28,55.12,55.15,78600.0,38.9547,39.0395,38.9265,38.9477,78600.0
2011-01-27 10:40:00,55.15,55.2,55.03,55.2,116500.0,38.9477,38.983,38.8629,38.983,116500.0
2011-01-27 10:50:00,55.2,55.37,55.2,55.29,96200.0,38.983,39.103,38.983,39.0465,96200.0
2011-01-27 11:00:00,55.29,55.3,55.15,55.21,84000.0,39.0465,39.0536,38.9477,38.99,84000.0
2011-01-27 11:10:00,55.21,55.26,55.1,55.14,74700.0,38.99,39.0253,38.9123,38.9406,74700.0
2011-01-27 11:20:00,55.13,55.2,55.03,55.11,100600.0,38.9335,38.983,38.8629,38.9194,100600.0
2011-01-27 11:30:00,55.1,55.2,55.06,55.18,75000.0,38.9123,38.983,38.8841,38.9688,75000.0
2011-01-27 11:40:00,55.19,55.2,55.05,55.07,61700.0,38.9759,38.983,38.877,38.8912,61700.0
2011-01-27 11:50:00,55.07,55.17,55.0,55.08,52500.0,38.8912,38.9618,38.8417,38.8982,52500.0
2011-01-27 12:00:00,55.07,55.14,55.05,55.08,39800.0,38.8912,38.9406,38.877,38.8982,39800.0
2011-01-27 12:10:00,55.08,55.17,55.08,55.12,88800.0,38.8982,38.9618,38.8982,38.9265,88800.0
2011-01-27 12:20:00,55.13,55.15,55.07,55.15,30100.0,38.9335,38.9477,38.8912,38.9477,30100.0
2011-01-27 12:30:00,55.14,55.15,55.06,55.07,50900.0,38.9406,38.9477,38.8841,38.8912,50900.0
2011-01-27 12:40:00,55.07,55.13,55.04,55.1,57300.0,38.8912,38.9335,38.87,38.9123,57300.0
2011-01-27 12:50:00,55.09,55.29,55.09,55.29,58700.0,38.9053,39.0465,38.9053,39.0465,58700.0
2011-01-27 13:00:00,55.28,55.33,55.24,55.33,25000.0,39.0395,39.0748,39.0112,39.0748,25000.0
2011-01-27 13:10:00,55.33,55.47,55.33,55.44,41400.0,39.0748,39.1736,39.0748,39.1525,41400.0
2011-01-27 13:20:00,55.45,55.46,55.4,55.45,37600.0,39.1595,39.1666,39.1242,39.1595,37600.0
2011-01-27 13:30:00,55.44,55.46,55.37,55.37,57400.0,39.1525,39.1666,39.103,39.103,57400.0
2011-01-27 13:40:00,55.38,55.45,55.36,55.42,44200.0,39.1101,39.1595,39.096,39.1383,44200.0
2011-01-27 13:50:00,55.42,55.45,55.36,55.41,56800.0,39.1383,39.1595,39.096,39.1313,56800.0
2011-01-27 14:00:00,55.43,55.43,55.36,55.39,14300.0,39.1454,39.1454,39.096,39.1172,14300.0
2011-01-27 14:10:00,55.39,55.42,55.38,55.41,29700.0,39.1172,39.1383,39.1101,39.1313,29700.0
2011-01-27 14:20:00,55.41,55.41,55.28,55.28,19100.0,39.1313,39.1313,39.0395,39.0395,19100.0
2011-01-27 14:30:00,55.29,55.37,55.29,55.32,36000.0,39.0465,39.103,39.0465,39.0677,36000.0
2011-01-27 14:40:00,55.33,55.43,55.31,55.39,35400.0,39.0748,39.1454,39.0607,39.1172,35400.0
2011-01-27 14:50:00,55.39,55.43,55.34,55.38,28500.0,39.1172,39.1454,39.0818,39.1101,28500.0
2011-01-27 15:00:00,55.38,55.38,55.28,55.33,46800.0,39.1101,39.1101,39.0395,39.0748,46800.0
2011-01-27 15:10:00,55.33,55.37,55.3,55.32,56100.0,39.0748,39.103,39.0536,39.0677,56100.0
2011-01-27 15:20:00,55.32,55.4,55.32,55.37,49200.0,39.0677,39.1242,39.0677,39.103,49200.0
2011-01-27 15:30:00,55.37,55.37,55.29,55.31,90000.0,39.103,39.103,39.0465,39.0607,90000.0
2011-01-27 15:40:00,55.31,55.38,55.29,55.3,113300.0,39.0607,39.1101,39.0465,39.0536,113300.0
2011-01-27 15:50:00,55.31,55.33,55.22,55.3,146200.0,39.0607,39.0748,38.9971,39.0536,146200.0
2011-01-28 09:30:00,55.45,56.0,55.42,55.75,92000.0,39.1595,39.5479,39.1383,39.3714,92000.0
2011-01-28 09:40:00,55.76,55.94,55.75,55.88,86900.0,39.3785,39.5056,39.3714,39.4632,86900.0
2011-01-28 09:50:00,55.87,55.87,55.64,55.65,39200.0,39.4561,39.4561,39.2937,39.3008,39200.0
2011-01-28 10:00:00,55.65,55.69,55.48,55.59,45500.0,39.3008,39.329,39.1807,39.2584,45500.0
2011-01-28 10:10:00,55.58,55.69,55.54,55.59,45400.0,39.2513,39.329,39.2231,39.2584,45400.0
2011-01-28 10:20:00,55.58,55.58,55.32,55.37,54800.0,39.2513,39.2513,39.0677,39.103,54800.0
2011-01-28 10:30:00,55.36,55.49,55.32,55.48,71100.0,39.096,39.1878,39.0677,39.1807,71100.0
2011-01-28 10:40:00,55.48,55.52,55.31,55.42,89600.0,39.1807,39.209,39.0607,39.1383,89600.0
2011-01-28 10:50:00,55.4,55.44,55.29,55.32,71000.0,39.1242,39.1525,39.0465,39.0677,71000.0
2011-01-28 11:00:00,55.31,55.31,55.0,55.12,158300.0,39.0607,39.0607,38.8417,38.9265,158300.0
2011-01-28 11:10:00,55.12,55.15,55.0,55.13,68900.0,38.9265,38.9477,38.8417,38.9335,68900.0
2011-01-28 11:20:00,55.15,55.21,55.0,55.02,34200.0,38.9477,38.99,38.8417,38.8559,34200.0
2011-01-28 11:30:00,55.01,55.01,54.82,54.9,97400.0,38.8488,38.8488,38.7146,38.7711,97400.0
2011-01-28 11:40:00,54.91,54.95,54.81,54.84,75200.0,38.7782,38.8064,38.7075,38.7287,75200.0
2011-01-28 11:50:00,54.85,54.87,54.67,54.8,118900.0,38.7358,38.7499,38.6087,38.7005,118900.0
2011-01-28 12:00:00,54.8,54.8,54.56,54.72,121900.0,38.7005,38.7005,38.531,38.644,121900.0
2011-01-28 12:10:00,54.73,54.8,54.62,54.75,66700.0,38.6511,38.7005,38.5734,38.6652,66700.0
2011-01-28 12:20:00,54.75,54.75,54.6,54.61,48700.0,38.6652,38.6652,38.5592,38.5663,48700.0
2011-01-28 12:30:00,54.6,54.74,54.58,54.71,60700.0,38.5592,38.6581,38.5451,38.6369,60700.0
2011-01-28 12:40:00,54.73,54.9,54.72,54.87,62900.0,38.6511,38.7711,38.644,38.7499,62900.0
2011-01-28 12:50:00,54.88,54.89,54.78,54.85,40900.0,38.757,38.764,38.6864,38.7358,40900.0
2011-01-28 13:00:00,54.85,54.86,54.64,54.67,67000.0,38.7358,38.7429,38.5875,38.6087,67000.0
2011-01-28 13:10:00,54.67,54.72,54.63,54.66,40300.0,38.6087,38.644,38.5804,38.6016,40300.0
2011-01-28 13:20:00,54.66,54.67,54.56,54.59,63800.0,38.6016,38.6087,38.531,38.5522,63800.0
2011-01-28 13:30:00,54.6,54.63,54.45,54.55,85800.0,38.5592,38.5804,38.4533,38.5239,85800.0
2011-01-28 13:40:00,54.55,54.63,54.48,54.63,74600.0,38.5239,38.5804,38.4745,38.5804,74600.0
2011-01-28 13:50:00,54.63,54.71,54.61,54.7,43900.0,38.5804,38.6369,38.5663,38.6299,43900.0
2011-01-28 14:00:00,54.7,54.83,54.7,54.77,62500.0,38.6299,38.7217,38.6299,38.6793,62500.0
2011-01-28 14:10:00,54.76,54.81,54.7,54.75,49800.0,38.6722,38.7075,38.6299,38.6652,49800.0
2011-01-28 14:20:00,54.75,54.78,54.69,54.78,35500.0,38.6652,38.6864,38.6228,38.6864,35500.0
2011-01-28 14:30:00,54.78,54.8,54.75,54.75,43300.0,38.6864,38.7005,38.6652,38.6652,43300.0
2011-01-28 14:40:00,54.76,54.83,54.76,54.77,49600.0,38.6722,38.7217,38.6722,38.6793,49600.0
2011-01-28 14:50:00,54.78,54.83,54.7,54.78,89500.0,38.6864,38.7217,38.6299,38.6864,89500.0
2011-01-28 15:00:00,54.76,54.83,54.66,54.76,50300.0,38.6722,38.7217,38.6016,38.6722,50300.0
2011-01-28 15:10:00,54.75,54.76,54.67,54.69,96200.0,38.6652,38.6722,38.6087,38.6228,96200.0
2011-01-28 15:20:00,54.69,54.73,54.62,54.66,100100.0,38.6228,38.6511,38.5734,38.6016,100100.0
2011-01-28 15:30:00,54.66,54.74,54.62,54.7,87000.0,38.6016,38.6581,38.5734,38.6299,87000.0
2011-01-28 15:40:00,54.7,54.74,54.6,54.61,156700.0,38.6299,38.6581,38.5592,38.5663,156700.0
2011-01-28 15:50:00,54.61,54.72,54.55,54.7,215800.0,38.5663,38.644,38.5239,38.6299,215800.0
2011-01-31 09:30:00,54.19,54.9,54.03,54.05,305100.0,38.2697,38.7711,38.1567,38.1708,305100.0
2011-01-31 09:40:00,54.06,54.52,53.75,53.93,446500.0,38.1779,38.5027,37.959,38.0861,446500.0
2011-01-31 09:50:00,53.97,54.31,53.95,54.08,112300.0,38.1143,38.3544,38.1002,38.192,112300.0
2011-01-31 10:00:00,54.06,54.14,53.93,54.03,131800.0,38.1779,38.2344,38.0861,38.1567,131800.0
2011-01-31 10:10:00,54.03,54.14,54.0,54.06,123600.0,38.1567,38.2344,38.1355,38.1779,123600.0
2011-01-31 10:20:00,54.07,54.4,54.03,54.22,81600.0,38.185,38.418,38.1567,38.2909,81600.0
2011-01-31 10:30:00,54.24,54.48,54.18,54.45,73400.0,38.305,38.4745,38.2626,38.4533,73400.0
2011-01-31 10:40:00,54.44,54.55,54.29,54.32,67500.0,38.4462,38.5239,38.3403,38.3615,67500.0
2011-01-31 10:50:00,54.32,54.33,54.16,54.24,87000.0,38.3615,38.3686,38.2485,38.305,87000.0
2011-01-31 11:00:00,54.25,54.38,54.19,54.19,62800.0,38.3121,38.4039,38.2697,38.2697,62800.0
2011-01-31 11:10:00,54.19,54.2,53.81,53.83,122800.0,38.2697,38.2768,38.0013,38.0155,122800.0
2011-01-31 11:20:00,53.84,53.9,53.7,53.83,119000.0,38.0225,38.0649,37.9237,38.0155,119000.0
2011-01-31 11:30:00,53.84,53.89,53.75,53.79,85500.0,38.0225,38.0578,37.959,37.9872,85500.0
2011-01-31 11:40:00,53.81,54.07,53.8,54.05,45800.0,38.0013,38.185,37.9943,38.1708,45800.0
2011-01-31 11:50:00,54.06,54.35,53.98,54.26,54300.0,38.1779,38.3827,38.1214,38.3191,54300.0
2011-01-31 12:00:00,54.25,54.3,54.2,54.21,50100.0,38.3121,38.3474,38.2768,38.2838,50100.0
2011-01-31 12:10:00,54.21,54.26,54.12,54.17,66200.0,38.2838,38.3191,38.2203,38.2556,66200.0
2011-01-31 12:20:00,54.18,54.3,54.17,54.2,62600.0,38.2626,38.3474,38.2556,38.2768,62600.0
2011-01-31 12:30:00,54.2,54.25,54.1,54.1,40600.0,38.2768,38.3121,38.2061,38.2061,40600.0
2011-01-31 12:40:00,54.1,54.23,54.05,54.09,41000.0,38.2061,38.2979,38.1708,38.1991,41000.0
2011-01-31 12:50:00,54.09,54.17,54.04,54.17,44400.0,38.1991,38.2556,38.1638,38.2556,44400.0
2011-01-31 13:00:00,54.16,54.3,54.12,54.14,59800.0,38.2485,38.3474,38.2203,38.2344,59800.0
2011-01-31 13:10:00,54.13,54.26,54.09,54.19,87500.0,38.2273,38.3191,38.1991,38.2697,87500.0
2011-01-31 13:20:00,54.2,54.23,54.08,54.19,105000.0,38.2768,38.2979,38.192,38.2697,105000.0
2011-01-31 13:30:00,54.2,54.29,54.17,54.25,72700.0,38.2768,38.3403,38.2556,38.3121,72700.0
2011-01-31 13:40:00,54.24,54.32,54.16,54.31,39700.0,38.305,38.3615,38.2485,38.3544,39700.0
2011-01-31 13:50:00,54.31,54.43,54.29,54.3,104100.0,38.3544,38.4392,38.3403,38.3474,104100.0
2011-01-31 14:00:00,54.31,54.34,54.19,54.2,59100.0,38.3544,38.3756,38.2697,38.2768,59100.0
2011-01-31 14:10:00,54.19,54.2,54.01,54.03,62300.0,38.2697,38.2768,38.1426,38.1567,62300.0
2011-01-31 14:20:00,54.02,54.09,53.78,53.82,155000.0,38.1496,38.1991,37.9801,38.0084,155000.0
2011-01-31 14:30:00,53.82,53.87,53.38,53.45,285900.0,38.0084,38.0437,37.6977,37.7471,285900.0
2011-01-31 14:40:00,53.46,53.64,53.43,53.52,170800.0,37.7542,37.8813,37.733,37.7965,170800.0
2011-01-31 14:50:00,53.52,53.56,53.39,53.44,209800.0,37.7965,37.8248,37.7047,37.74,209800.0
2011-01-31 15:00:00,53.44,53.64,53.43,53.6,162800.0,37.74,37.8813,37.733,37.853,162800.0
2011-01-31 15:10:00,53.6,53.61,53.3,53.36,222100.0,37.853,37.8601,37.6412,37.6835,222100.0
2011-01-31 15:20:00,53.37,53.4,53.2,53.23,248700.0,37.6906,37.7118,37.5705,37.5917,248700.0
2011-01-31 15:30:00,53.23,53.31,53.13,53.3,264300.0,37.5917,37.6482,37.5211,37.6412,264300.0
2011-01-31 15:40:00,53.3,53.37,53.27,53.35,426000.0,37.6412,37.6906,37.62,37.6765,426000.0
2011-01-31 15:50:00,53.35,53.54,53.31,53.47,691700.0,37.6765,37.8107,37.6482,37.7612,691700.0
2011-02-01 09:30:00,53.78,54.12,53.31,53.35,200300.0,37.9801,38.2203,37.6482,37.6765,200300.0
2011-02-01 09:40:00,53.34,53.45,53.04,53.13,252200.0,37.6694,37.7471,37.4576,37.5211,252200.0
2011-02-01 09:50:00,53.1,53.41,53.08,53.4,160600.0,37.4999,37.7188,37.4858,37.7118,160600.0
2011-02-01 10:00:00,53.42,53.42,53.2,53.38,260100.0,37.7259,37.7259,37.5705,37.6977,260100.0
2011-02-01 10:10:00,53.39,53.41,53.25,53.35,107600.0,37.7047,37.7188,37.6059,37.6765,107600.0
2011-02-01 10:20:00,53.35,53.43,53.23,53.25,155200.0,37.6765,37.733,37.5917,37.6059,155200.0
2011-02-01 10:30:00,53.25,53.36,53.15,53.18,101600.0,37.6059,37.6835,37.5352,37.5564,101600.0
2011-02-01 10:40:00,53.17,53.31,53.16,53.22,134900.0,37.5494,37.6482,37.5423,37.5847,134900.0
2011-02-01 10:50:00,53.22,53.35,53.2,53.35,200000.0,37.5847,37.6765,37.5705,37.6765,200000.0
2011-02-01 11:00:00,53.35,53.39,53.26,53.28,124400.0,37.6765,37.7047,37.6129,37.627,124400.0
2011-02-01 11:10:00,53.28,53.39,53.26,53.38,105300.0,37.627,37.7047,37.6129,37.6977,105300.0
2011-02-01 11:20:00,53.39,53.39,53.08,53.1,203900.0,37.7047,37.7047,37.4858,37.4999,203900.0
2011-02-01 11:30:00,53.11,53.3,53.11,53.3,204100.0,37.507,37.6412,37.507,37.6412,204100.0
2011-02-01 11:40:00,53.3,53.36,53.29,53.33,87700.0,37.6412,37.6835,37.6341,37.6624,87700.0
2011-02-01 11:50:00,53.34,53.4,53.3,53.35,151400.0,37.6694,37.7118,37.6412,37.6765,151400.0
2011-02-01 12:00:00,53.35,53.47,53.33,53.46,84200.0,37.6765,37.7612,37.6624,37.7542,84200.0
2011-02-01 12:10:00,53.45,53.69,53.44,53.69,96200.0,37.7471,37.9166,37.74,37.9166,96200.0
2011-02-01 12:20:00,53.69,53.77,53.58,53.63,109400.0,37.9166,37.9731,37.8389,37.8742,109400.0
2011-02-01 12:30:00,53.63,53.64,53.51,53.61,134800.0,37.8742,37.8813,37.7895,37.8601,134800.0
2011-02-01 12:40:00,53.61,53.7,53.59,53.63,63900.0,37.8601,37.9237,37.846,37.8742,63900.0
2011-02-01 12:50:00,53.63,53.7,53.61,53.7,50900.0,37.8742,37.9237,37.8601,37.9237,50900.0
2011-02-01 13:00:00,53.7,53.72,53.63,53.71,76000.0,37.9237,37.9378,37.8742,37.9307,76000.0
2011-02-01 13:10:00,53.71,53.73,53.68,53.72,69800.0,37.9307,37.9448,37.9095,37.9378,69800.0
2011-02-01 13:20:00,53.72,53.73,53.64,53.7,85900.0,37.9378,37.9448,37.8813,37.9237,85900.0
2011-02-01 13:30:00,53.71,53.72,53.55,53.62,67800.0,37.9307,37.9378,37.8177,37.8672,67800.0
2011-02-01 13:40:00,53.63,53.73,53.62,53.7,94700.0,37.8742,37.9448,37.8672,37.9237,94700.0
2011-02-01 13:50:00,53.7,53.75,53.69,53.69,94500.0,37.9237,37.959,37.9166,37.9166,94500.0
2011-02-01 14:00:00,53.7,53.75,53.63,53.67,106900.0,37.9237,37.959,37.8742,37.9025,106900.0
2011-02-01 14:10:00,53.69,53.7,53.65,53.69,42900.0,37.9166,37.9237,37.8883,37.9166,42900.0
2011-02-01 14:20:00,53.68,53.7,53.6,53.6,55500.0,37.9095,37.9237,37.853,37.853,55500.0
2011-02-01 14:30:00,53.61,53.66,53.54,53.59,78900.0,37.8601,37.8954,37.8107,37.846,78900.0
2011-02-01 14:40:00,53.6,53.71,53.59,53.6,72100.0,37.853,37.9307,37.846,37.853,72100.0
2011-02-01 14:50:00,53.6,53.71,53.58,53.7,75800.0,37.853,37.9307,37.8389,37.9237,75800.0
2011-02-01 15:00:00,53.7,53.71,53.5,53.53,117500.0,37.9237,37.9307,37.7824,37.8036,117500.0
2011-02-01 15:10:00,53.54,53.56,53.5,53.56,101800.0,37.8107,37.8248,37.7824,37.8248,101800.0
2011-02-01 15:20:00,53.55,53.61,53.48,53.49,116100.0,37.8177,37.8601,37.7683,37.7753,116100.0
2011-02-01 15:30:00,53.48,53.53,53.45,53.46,367700.0,37.7683,37.8036,37.7471,37.7542,367700.0
2011-02-01 15:40:00,53.45,53.58,53.4,53.52,272300.0,37.7471,37.8389,37.7118,37.7965,272300.0
2011-02-01 15:50:00,53.52,53.6,53.51,53.55,341300.0,37.7965,37.853,37.7895,37.8177,341300.0
2011-02-02 09:30:00,53.28,53.52,53.23,53.38,149700.0,37.627,37.7965,37.5917,37.6977,149700.0
2011-02-02 09:40:00,53.38,53.56,53.34,53.52,82700.0,37.6977,37.8248,37.6694,37.7965,82700.0
2011-02-02 09:50:00,53.55,53.69,53.55,53.69,51200.0,37.8177,37.9166,37.8177,37.9166,51200.0
2011-02-02 10:00:00,53.7,53.74,53.44,53.56,135700.0,37.9237,37.9519,37.74,37.8248,135700.0
2011-02-02 10:10:00,53.58,53.73,53.57,53.69,57800.0,37.8389,37.9448,37.8318,37.9166,57800.0
2011-02-02 10:20:00,53.69,53.78,53.6,53.78,49000.0,37.9166,37.9801,37.853,37.9801,49000.0
2011-02-02 10:30:00,53.78,53.85,53.71,53.71,39700.0,37.9801,38.0296,37.9307,37.9307,39700.0
2011-02-02 10:40:00,53.7,53.79,53.65,53.67,63600.0,37.9237,37.9872,37.8883,37.9025,63600.0
2011-02-02 10:50:00,53.66,53.69,53.55,53.6,63300.0,37.8954,37.9166,37.8177,37.853,63300.0
2011-02-02 11:00:00,53.59,53.61,53.52,53.53,40800.0,37.846,37.8601,37.7965,37.8036,40800.0
2011-02-02 11:10:00,53.53,53.57,53.46,53.5,70300.0,37.8036,37.8318,37.7542,37.7824,70300.0
2011-02-02 11:20:00,53.51,53.59,53.48,53.53,59000.0,37.7895,37.846,37.7683,37.8036,59000.0
2011-02-02 11:30:00,53.52,53.56,53.48,53.51,62500.0,37.7965,37.8248,37.7683,37.7895,62500.0
2011-02-02 11:40:00,53.52,53.58,53.52,53.55,44800.0,37.7965,37.8389,37.7965,37.8177,44800.0
2011-02-02 11:50:00,53.56,53.61,53.51,53.61,45500.0,37.8248,37.8601,37.7895,37.8601,45500.0
2011-02-02 12:00:00,53.6,53.6,53.5,53.56,37200.0,37.853,37.853,37.7824,37.8248,37200.0
2011-02-02 12:10:00,53.56,53.58,53.5,53.55,52300.0,37.8248,37.8389,37.7824,37.8177,52300.0
2011-02-02 12:20:00,53.55,53.56,53.47,53.49,25900.0,37.8177,37.8248,37.7612,37.7753,25900.0
2011-02-02 12:30:00,53.48,53.55,53.46,53.55,36300.0,37.7683,37.8177,37.7542,37.8177,36300.0
2011-02-02 12:40:00,53.54,53.56,53.49,53.5,41500.0,37.8107,37.8248,37.7753,37.7824,41500.0
2011-02-02 12:50:00,53.51,53.54,53.45,53.47,117600.0,37.7895,37.8107,37.7471,37.7612,117600.0
2011-02-02 13:00:00,53.46,53.55,53.46,53.5,44200.0,37.7542,37.8177,37.7542,37.7824,44200.0
2011-02-02 13:10:00,53.5,53.55,53.49,53.51,38800.0,37.7824,37.8177,37.7753,37.7895,38800.0
2011-02-02 13:20:00,53.52,53.57,53.5,53.54,56600.0,37.7965,37.8318,37.7824,37.8107,56600.0
2011-02-02 13:30:00,53.54,53.56,53.51,53.51,65700.0,37.8107,37.8248,37.7895,37.7895,65700.0
2011-02-02 13:40:00,53.5,53.55,53.48,53.54,45600.0,37.7824,37.8177,37.7683,37.8107,45600.0
2011-02-02 13:50:00,53.55,53.58,53.53,53.54,39800.0,37.8177,37.8389,37.8036,37.8107,39800.0
2011-02-02 14:00:00,53.54,53.59,53.52,53.57,45500.0,37.8107,37.846,37.7965,37.8318,45500.0
2011-02-02 14:10:00,53.57,53.59,53.53,53.58,49600.0,37.8318,37.846,37.8036,37.8389,49600.0
2011-02-02 14:20:00,53.57,53.63,53.57,53.62,46800.0,37.8318,37.8742,37.8318,37.8672,46800.0
2011-02-02 14:30:00,53.62,53.65,53.58,53.62,49900.0,37.8672,37.8883,37.8389,37.8672,49900.0
2011-02-02 14:40:00,53.62,53.67,53.6,53.63,54700.0,37.8672,37.9025,37.853,37.8742,54700.0
2011-02-02 14:50:00,53.64,53.7,53.62,53.66,42100.0,37.8813,37.9237,37.8672,37.8954,42100.0
2011-02-02 15:00:00,53.66,53.69,53.6,53.62,67400.0,37.8954,37.9166,37.853,37.8672,67400.0
2011-02-02 15:10:00,53.63,53.67,53.61,53.62,38200.0,37.8742,37.9025,37.8601,37.8672,38200.0
2011-02-02 15:20:00,53.63,53.72,53.55,53.55,80400.0,37.8742,37.9378,37.8177,37.8177,80400.0
2011-02-02 15:30:00,53.55,53.56,53.43,53.45,83800.0,37.8177,37.8248,37.733,37.7471,83800.0
2011-02-02 15:40:00,53.45,53.54,53.45,53.5,101700.0,37.7471,37.8107,37.7471,37.7824,101700.0
2011-02-02 15:50:00,53.5,53.53,53.41,53.51,199200.0,37.7824,37.8036,37.7188,37.7895,199200.0
2011-02-03 09:30:00,53.38,53.69,53.33,53.62,74800.0,37.6977,37.9166,37.6624,37.8672,74800.0
2011-02-03 09:40:00,53.62,53.63,53.41,53.55,74800.0,37.8672,37.8742,37.7188,37.8177,74800.0
2011-02-03 09:50:00,53.55,53.59,53.39,53.49,104800.0,37.8177,37.846,37.7047,37.7753,104800.0
2011-02-03 10:00:00,53.5,53.62,53.17,53.21,132600.0,37.7824,37.8672,37.5494,37.5776,132600.0
2011-02-03 10:10:00,53.2,53.25,53.13,53.21,89900.0,37.5705,37.6059,37.5211,37.5776,89900.0
2011-02-03 10:20:00,53.21,53.25,53.13,53.17,66500.0,37.5776,37.6059,37.5211,37.5494,66500.0
2011-02-03 10:30:00,53.17,53.43,53.17,53.39,78600.0,37.5494,37.733,37.5494,37.7047,78600.0
2011-02-03 10:40:00,53.39,53.42,53.31,53.35,57000.0,37.7047,37.7259,37.6482,37.6765,57000.0
2011-02-03 10:50:00,53.36,53.4,53.31,53.38,33600.0,37.6835,37.7118,37.6482,37.6977,33600.0
2011-02-03 11:00:00,53.38,53.38,53.29,53.36,62500.0,37.6977,37.6977,37.6341,37.6835,62500.0
2011-02-03 11:10:00,53.37,53.48,53.34,53.45,62300.0,37.6906,37.7683,37.6694,37.7471,62300.0
2011-02-03 11:20:00,53.45,53.48,53.37,53.39,31700.0,37.7471,37.7683,37.6906,37.7047,31700.0
2011-02-03 11:30:00,53.38,53.53,53.38,53.52,82300.0,37.6977,37.8036,37.6977,37.7965,82300.0
2011-02-03 11:40:00,53.53,53.54,53.45,53.47,30300.0,37.8036,37.8107,37.7471,37.7612,30300.0
2011-02-03 11:50:00,53.47,53.52,53.46,53.5,37700.0,37.7612,37.7965,37.7542,37.7824,37700.0
2011-02-03 12:00:00,53.5,53.51,53.42,53.46,46500.0,37.7824,37.7895,37.7259,37.7542,46500.0
2011-02-03 12:10:00,53.46,53.49,53.4,53.43,33900.0,37.7542,37.7753,37.7118,37.733,33900.0
2011-02-03 12:20:00,53.44,53.5,53.42,53.5,15900.0,37.74,37.7824,37.7259,37.7824,15900.0
2011-02-03 12:30:00,53.5,53.51,53.44,53.46,29400.0,37.7824,37.7895,37.74,37.7542,29400.0
2011-02-03 12:40:00,53.45,53.46,53.38,53.39,28100.0,37.7471,37.7542,37.6977,37.7047,28100.0
2011-02-03 12:50:00,53.39,53.51,53.37,53.47,53900.0,37.7047,37.7895,37.6906,37.7612,53900.0
2011-02-03 13:00:00,53.46,53.46,53.35,53.38,52200.0,37.7542,37.7542,37.6765,37.6977,52200.0
2011-02-03 13:10:00,53.39,53.4,53.32,53.32,38500.0,37.7047,37.7118,37.6553,37.6553,38500.0
2011-02-03 13:20:00,53.32,53.39,53.32,53.36,21500.0,37.6553,37.7047,37.6553,37.6835,21500.0
2011-02-03 13:30:00,53.36,53.39,53.31,53.33,26400.0,37.6835,37.7047,37.6482,37.6624,26400.0
2011-02-03 13:40:00,53.33,53.34,53.22,53.34,81100.0,37.6624,37.6694,37.5847,37.6694,81100.0
2011-02-03 13:50:00,53.33,53.38,53.3,53.36,26100.0,37.6624,37.6977,37.6412,37.6835,26100.0
2011-02-03 14:00:00,53.35,53.4,53.3,53.32,53500.0,37.6765,37.7118,37.6412,37.6553,53500.0
2011-02-03 14:10:00,53.32,53.36,53.3,53.36,28500.0,37.6553,37.6835,37.6412,37.6835,28500.0
2011-02-03 14:20:00,53.36,53.38,53.28,53.3,54800.0,37.6835,37.6977,37.627,37.6412,54800.0
2011-02-03 14:30:00,53.3,53.33,53.28,53.3,83500.0,37.6412,37.6624,37.627,37.6412,83500.0
2011-02-03 14:40:00,53.31,53.35,53.3,53.35,48300.0,37.6482,37.6765,37.6412,37.6765,48300.0
2011-02-03 14:50:00,53.35,53.44,53.35,53.36,96000.0,37.6765,37.74,37.6765,37.6835,96000.0
2011-02-03 15:00:00,53.37,53.47,53.35,53.4,128500.0,37.6906,37.7612,37.6765,37.7118,128500.0
2011-02-03 15:10:00,53.4,53.46,53.37,53.46,128400.0,37.7118,37.7542,37.6906,37.7542,128400.0
2011-02-03 15:20:00,53.46,53.48,53.39,53.45,119100.0,37.7542,37.7683,37.7047,37.7471,119100.0
2011-02-03 15:30:00,53.45,53.48,53.42,53.46,98700.0,37.7471,37.7683,37.7259,37.7542,98700.0
2011-02-03 15:40:00,53.44,53.46,53.37,53.4,139000.0,37.74,37.7542,37.6906,37.7118,139000.0
2011-02-03 15:50:00,53.39,53.45,53.33,53.33,290400.0,37.7047,37.7471,37.6624,37.6624,290400.0
2011-02-04 09:30:00,53.51,53.66,53.35,53.52,78400.0,37.7895,37.8954,37.6765,37.7965,78400.0
2011-02-04 09:40:00,53.53,53.7,53.44,53.57,67300.0,37.8036,37.9237,37.74,37.8318,67300.0
2011-02-04 09:50:00,53.58,53.68,53.56,53.66,19900.0,37.8389,37.9095,37.8248,37.8954,19900.0
2011-02-04 10:00:00,53.65,53.98,53.63,53.93,108600.0,37.8883,38.1214,37.8742,38.0861,108600.0
2011-02-04 10:10:00,53.91,53.92,53.84,53.87,66700.0,38.072,38.079,38.0225,38.0437,66700.0
2011-02-04 10:20:00,53.86,54.0,53.84,53.95,88700.0,38.0366,38.1355,38.0225,38.1002,88700.0
2011-02-04 10:30:00,53.94,54.08,53.94,53.97,57500.0,38.0931,38.192,38.0931,38.1143,57500.0
2011-02-04 10:40:00,53.98,54.03,53.92,54.02,105500.0,38.1214,38.1567,38.079,38.1496,105500.0
2011-02-04 10:50:00,54.02,54.03,53.77,53.8,90900.0,38.1496,38.1567,37.9731,37.9943,90900.0
2011-02-04 11:00:00,53.79,53.85,53.65,53.85,215900.0,37.9872,38.0296,37.8883,38.0296,215900.0
2011-02-04 11:10:00,53.85,53.85,53.7,53.75,46900.0,38.0296,38.0296,37.9237,37.959,46900.0
2011-02-04 11:20:00,53.75,53.78,53.67,53.72,33500.0,37.959,37.9801,37.9025,37.9378,33500.0
2011-02-04 11:30:00,53.72,53.8,53.69,53.76,57400.0,37.9378,37.9943,37.9166,37.966,57400.0
2011-02-04 11:40:00,53.75,53.77,53.69,53.76,21500.0,37.959,37.9731,37.9166,37.966,21500.0
2011-02-04 11:50:00,53.76,53.77,53.69,53.71,20800.0,37.966,37.9731,37.9166,37.9307,20800.0
2011-02-04 12:00:00,53.7,53.75,53.7,53.71,24000.0,37.9237,37.959,37.9237,37.9307,24000.0
2011-02-04 12:10:00,53.7,53.77,53.69,53.75,32000.0,37.9237,37.9731,37.9166,37.959,32000.0
2011-02-04 12:20:00,53.75,53.77,53.69,53.73,31600.0,37.959,37.9731,37.9166,37.9448,31600.0
2011-02-04 12:30:00,53.73,53.79,53.72,53.79,18600.0,37.9448,37.9872,37.9378,37.9872,18600.0
2011-02-04 12:40:00,53.79,53.8,53.75,53.79,16500.0,37.9872,37.9943,37.959,37.9872,16500.0
2011-02-04 12:50:00,53.78,53.84,53.77,53.82,72200.0,37.9801,38.0225,37.9731,38.0084,72200.0
2011-02-04 13:00:00,53.83,53.83,53.74,53.76,56100.0,38.0155,38.0155,37.9519,37.966,56100.0
2011-02-04 13:10:00,53.76,53.87,53.72,53.87,53700.0,37.966,38.0437,37.9378,38.0437,53700.0
2011-02-04 13:20:00,53.86,53.99,53.86,53.99,52700.0,38.0366,38.1285,38.0366,38.1285,52700.0
2011-02-04 13:30:00,53.99,54.02,53.96,53.97,70000.0,38.1285,38.1496,38.1073,38.1143,70000.0
2011-02-04 13:40:00,53.97,53.99,53.94,53.98,33200.0,38.1143,38.1285,38.0931,38.1214,33200.0
2011-02-04 13:50:00,53.99,54.02,53.98,54.02,37100.0,38.1285,38.1496,38.1214,38.1496,37100.0
2011-02-04 14:00:00,54.02,54.04,53.97,53.97,37600.0,38.1496,38.1638,38.1143,38.1143,37600.0
2011-02-04 14:10:00,53.97,54.06,53.97,54.01,89100.0,38.1143,38.1779,38.1143,38.1426,89100.0
2011-02-04 14:20:00,54.0,54.05,53.96,53.99,78800.0,38.1355,38.1708,38.1073,38.1285,78800.0
2011-02-04 14:30:00,53.99,54.02,53.92,53.93,28100.0,38.1285,38.1496,38.079,38.0861,28100.0
2011-02-04 14:40:00,53.93,54.01,53.91,54.01,29700.0,38.0861,38.1426,38.072,38.1426,29700.0
2011-02-04 14:50:00,54.01,54.13,54.01,54.12,52600.0,38.1426,38.2273,38.1426,38.2203,52600.0
2011-02-04 15:00:00,54.12,54.18,54.03,54.13,85900.0,38.2203,38.2626,38.1567,38.2273,85900.0
2011-02-04 15:10:00,54.13,54.15,54.09,54.14,32500.0,38.2273,38.2414,38.1991,38.2344,32500.0
2011-02-04 15:20:00,54.14,54.21,54.14,54.18,95000.0,38.2344,38.2838,38.2344,38.2626,95000.0
2011-02-04 15:30:00,54.18,54.25,54.17,54.19,106300.0,38.2626,38.3121,38.2556,38.2697,106300.0
2011-02-04 15:40:00,54.19,54.33,54.18,54.3,161200.0,38.2697,38.3686,38.2626,38.3474,161200.0
2011-02-04 15:50:00,54.31,54.31,54.18,54.23,176200.0,38.3544,38.3544,38.2626,38.2979,176200.0
2011-02-07 09:30:00,54.55,54.84,54.41,54.62,162800.0,38.5239,38.7287,38.4251,38.5734,162800.0
2011-02-07 09:40:00,54.63,54.92,54.62,54.8,137500.0,38.5804,38.7852,38.5734,38.7005,137500.0
2011-02-07 09:50:00,54.8,54.85,54.72,54.82,57400.0,38.7005,38.7358,38.644,38.7146,57400.0
2011-02-07 10:00:00,54.82,54.95,54.82,54.91,66100.0,38.7146,38.8064,38.7146,38.7782,66100.0
2011-02-07 10:10:00,54.91,55.0,54.87,54.98,150500.0,38.7782,38.8417,38.7499,38.8276,150500.0
2011-02-07 10:20:00,54.98,55.1,54.94,54.94,76600.0,38.8276,38.9123,38.7994,38.7994,76600.0
2011-02-07 10:30:00,54.94,55.03,54.9,55.02,92300.0,38.7994,38.8629,38.7711,38.8559,92300.0
2011-02-07 10:40:00,55.02,55.09,55.02,55.08,51300.0,38.8559,38.9053,38.8559,38.8982,51300.0
2011-02-07 10:50:00,55.07,55.15,55.01,55.14,74900.0,38.8912,38.9477,38.8488,38.9406,74900.0
2011-02-07 11:00:00,55.12,55.24,55.1,55.24,75500.0,38.9265,39.0112,38.9123,39.0112,75500.0
2011-02-07 11:10:00,55.23,55.24,55.16,55.17,79000.0,39.0042,39.0112,38.9547,38.9618,79000.0
2011-02-07 11:20:00,55.16,55.28,55.08,55.26,140100.0,38.9547,39.0395,38.8982,39.0253,140100.0
2011-02-07 11:30:00,55.27,55.52,55.26,55.37,204600.0,39.0324,39.209,39.0253,39.103,204600.0
2011-02-07 11:40:00,55.38,55.39,55.27,55.29,40300.0,39.1101,39.1172,39.0324,39.0465,40300.0
2011-02-07 11:50:00,55.28,55.3,55.21,55.26,41600.0,39.0395,39.0536,38.99,39.0253,41600.0
2011-02-07 12:00:00,55.25,55.29,55.23,55.28,53000.0,39.0183,39.0465,39.0042,39.0395,53000.0
2011-02-07 12:10:00,55.29,55.37,55.24,55.37,39800.0,39.0465,39.103,39.0112,39.103,39800.0
2011-02-07 12:20:00,55.36,55.36,55.26,55.27,82400.0,39.096,39.096,39.0253,39.0324,82400.0
2011-02-07 12:30:00,55.27,55.31,55.26,55.26,17100.0,39.0324,39.0607,39.0253,39.0253,17100.0
2011-02-07 12:40:00,55.27,55.3,55.24,55.29,35400.0,39.0324,39.0536,39.0112,39.0465,35400.0
2011-02-07 12:50:00,55.28,55.3,55.24,55.24,23000.0,39.0395,39.0536,39.0112,39.0112,23000.0
2011-02-07 13:00:00,55.25,55.33,55.24,55.33,43400.0,39.0183,39.0748,39.0112,39.0748,43400.0
2011-02-07 13:10:00,55.34,55.54,55.34,55.45,189200.0,39.0818,39.2231,39.0818,39.1595,189200.0
2011-02-07 13:20:00,55.44,55.52,55.4,55.41,164800.0,39.1525,39.209,39.1242,39.1313,164800.0
2011-02-07 13:30:00,55.41,55.43,55.27,55.31,36600.0,39.1313,39.1454,39.0324,39.0607,36600.0
2011-02-07 13:40:00,55.32,55.43,55.32,55.41,56700.0,39.0677,39.1454,39.0677,39.1313,56700.0
2011-02-07 13:50:00,55.4,55.55,55.39,55.51,107600.0,39.1242,39.2301,39.1172,39.2019,107600.0
2011-02-07 14:00:00,55.5,55.5,55.37,55.39,44300.0,39.1948,39.1948,39.103,39.1172,44300.0
2011-02-07 14:10:00,55.39,55.44,55.35,55.39,56400.0,39.1172,39.1525,39.0889,39.1172,56400.0
2011-02-07 14:20:00,55.38,55.4,55.34,55.34,43300.0,39.1101,39.1242,39.0818,39.0818,43300.0
2011-02-07 14:30:00,55.34,55.35,55.29,55.3,42100.0,39.0818,39.0889,39.0465,39.0536,42100.0
2011-02-07 14:40:00,55.31,55.43,55.3,55.4,140900.0,39.0607,39.1454,39.0536,39.1242,140900.0
2011-02-07 14:50:00,55.4,55.41,55.27,55.35,67500.0,39.1242,39.1313,39.0324,39.0889,67500.0
2011-02-07 15:00:00,55.35,55.46,55.31,55.42,210500.0,39.0889,39.1666,39.0607,39.1383,210500.0
2011-02-07 15:10:00,55.43,55.43,55.26,55.26,108600.0,39.1454,39.1454,39.0253,39.0253,108600.0
2011-02-07 15:20:00,55.26,55.37,55.25,55.31,109200.0,39.0253,39.103,39.0183,39.0607,109200.0
2011-02-07 15:30:00,55.3,55.32,55.23,55.24,75400.0,39.0536,39.0677,39.0042,39.0112,75400.0
2011-02-07 15:40:00,55.25,55.3,55.22,55.29,144300.0,39.0183,39.0536,38.9971,39.0465,144300.0
2011-02-07 15:50:00,55.3,55.3,55.18,55.21,284600.0,39.0536,39.0536,38.9688,38.99,284600.0
2011-02-08 09:30:00,55.13,55.31,55.02,55.03,112800.0,38.9335,39.0607,38.8559,38.8629,112800.0
2011-02-08 09:40:00,55.03,55.06,54.84,55.03,135800.0,38.8629,38.8841,38.7287,38.8629,135800.0
2011-02-08 09:50:00,55.03,55.38,55.03,55.35,104900.0,38.8629,39.1101,38.8629,39.0889,104900.0
2011-02-08 10:00:00,55.34,55.39,55.26,55.35,93300.0,39.0818,39.1172,39.0253,39.0889,93300.0
2011-02-08 10:10:00,55.35,55.52,55.34,55.46,80900.0,39.0889,39.209,39.0818,39.1666,80900.0
2011-02-08 10:20:00,55.46,55.47,55.38,55.43,70500.0,39.1666,39.1736,39.1101,39.1454,70500.0
2011-02-08 10:30:00,55.43,55.46,55.31,55.31,45500.0,39.1454,39.1666,39.0607,39.0607,45500.0
2011-02-08 10:40:00,55.31,55.37,55.29,55.32,40200.0,39.0607,39.103,39.0465,39.0677,40200.0
2011-02-08 10:50:00,55.31,55.33,55.22,55.24,42800.0,39.0607,39.0748,38.9971,39.0112,42800.0
2011-02-08 11:00:00,55.24,55.28,55.12,55.23,43600.0,39.0112,39.0395,38.9265,39.0042,43600.0
2011-02-08 11:10:00,55.23,55.29,55.21,55.25,29000.0,39.0042,39.0465,38.99,39.0183,29000.0
2011-02-08 11:20:00,55.24,55.27,55.2,55.26,37200.0,39.0112,39.0324,38.983,39.0253,37200.0
2011-02-08 11:30:00,55.27,55.32,55.26,55.28,41700.0,39.0324,39.0677,39.0253,39.0395,41700.0
2011-02-08 11:40:00,55.28,55.4,55.28,55.4,28000.0,39.0395,39.1242,39.0395,39.1242,28000.0
2011-02-08 11:50:00,55.41,55.48,55.37,55.48,35900.0,39.1313,39.1807,39.103,39.1807,35900.0
2011-02-08 12:00:00,55.47,55.47,55.41,55.45,35700.0,39.1736,39.1736,39.1313,39.1595,35700.0
2011-02-08 12:10:00,55.45,55.5,55.42,55.47,36000.0,39.1595,39.1948,39.1383,39.1736,36000.0
2011-02-08 12:20:00,55.48,55.48,55.41,55.46,31200.0,39.1807,39.1807,39.1313,39.1666,31200.0
2011-02-08 12:30:00,55.46,55.49,55.39,55.4,29900.0,39.1666,39.1878,39.1172,39.1242,29900.0
2011-02-08 12:40:00,55.39,55.4,55.33,55.38,21900.0,39.1172,39.1242,39.0748,39.1101,21900.0
2011-02-08 12:50:00,55.37,55.39,55.29,55.29,55200.0,39.103,39.1172,39.0465,39.0465,55200.0
2011-02-08 13:00:00,55.3,55.33,55.27,55.3,20300.0,39.0536,39.0748,39.0324,39.0536,20300.0
2011-02-08 13:10:00,55.31,55.34,55.29,55.32,24500.0,39.0607,39.0818,39.0465,39.0677,24500.0
2011-02-08 13:20:00,55.33,55.34,55.25,55.28,36400.0,39.0748,39.0818,39.0183,39.0395,36400.0
2011-02-08 13:30:00,55.28,55.29,55.21,55.24,25800.0,39.0395,39.0465,38.99,39.0112,25800.0
2011-02-08 13:40:00,55.25,55.28,55.22,55.26,41800.0,39.0183,39.0395,38.9971,39.0253,41800.0
2011-02-08 13:50:00,55.26,55.28,55.24,55.26,15300.0,39.0253,39.0395,39.0112,39.0253,15300.0
2011-02-08 14:00:00,55.25,55.32,55.25,55.3,29600.0,39.0183,39.0677,39.0183,39.0536,29600.0
2011-02-08 14:10:00,55.3,55.34,55.29,55.34,16400.0,39.0536,39.0818,39.0465,39.0818,16400.0
2011-02-08 14:20:00,55.34,55.36,55.32,55.36,24400.0,39.0818,39.096,39.0677,39.096,24400.0
2011-02-08 14:30:00,55.36,55.43,55.35,55.43,45600.0,39.096,39.1454,39.0889,39.1454,45600.0
2011-02-08 14:40:00,55.43,55.45,55.39,55.44,65900.0,39.1454,39.1595,39.1172,39.1525,65900.0
2011-02-08 14:50:00,55.43,55.44,55.3,55.31,47800.0,39.1454,39.1525,39.0536,39.0607,47800.0
2011-02-08 15:00:00,55.31,55.37,55.27,55.37,48500.0,39.0607,39.103,39.0324,39.103,48500.0
2011-02-08 15:10:00,55.37,55.42,55.35,55.37,36600.0,39.103,39.1383,39.0889,39.103,36600.0
2011-02-08 15:20:00,55.37,55.38,55.23,55.27,76500.0,39.103,39.1101,39.0042,39.0324,76500.0
2011-02-08 15:30:00,55.27,55.34,55.25,55.3,74500.0,39.0324,39.0818,39.0183,39.0536,74500.0
2011-02-08 15:40:00,55.3,55.33,55.26,55.29,76900.0,39.0536,39.0748,39.0253,39.0465,76900.0
2011-02-08 15:50:00,55.29,55.35,55.24,55.27,224400.0,39.0465,39.0889,39.0112,39.0324,224400.0
2011-02-09 09:30:00,55.0,55.02,54.65,54.67,91900.0,38.8417,38.8559,38.5946,38.6087,91900.0
2011-02-09 09:40:00,54.68,54.84,54.58,54.76,47800.0,38.6157,38.7287,38.5451,38.6722,47800.0
2011-02-09 09:50:00,54.79,54.92,54.78,54.85,41400.0,38.6934,38.7852,38.6864,38.7358,41400.0
2011-02-09 10:00:00,54.85,54.98,54.83,54.91,29300.0,38.7358,38.8276,38.7217,38.7782,29300.0
2011-02-09 10:10:00,54.92,54.92,54.78,54.85,37000.0,38.7852,38.7852,38.6864,38.7358,37000.0
2011-02-09 10:20:00,54.84,54.96,54.81,54.85,46000.0,38.7287,38.8135,38.7075,38.7358,46000.0
2011-02-09 10:30:00,54.84,54.87,54.78,54.86,24700.0,38.7287,38.7499,38.6864,38.7429,24700.0
2011-02-09 10:40:00,54.87,55.03,54.86,54.92,61500.0,38.7499,38.8629,38.7429,38.7852,61500.0
2011-02-09 10:50:00,54.93,54.93,54.82,54.84,44800.0,38.7923,38.7923,38.7146,38.7287,44800.0
2011-02-09 11:00:00,54.84,54.99,54.83,54.97,30000.0,38.7287,38.8347,38.7217,38.8205,30000.0
2011-02-09 11:10:00,54.98,54.99,54.72,54.76,35400.0,38.8276,38.8347,38.644,38.6722,35400.0
2011-02-09 11:20:00,54.76,54.77,54.65,54.71,42800.0,38.6722,38.6793,38.5946,38.6369,42800.0
2011-02-09 11:30:00,54.71,54.73,54.65,54.66,42600.0,38.6369,38.6511,38.5946,38.6016,42600.0
2011-02-09 11:40:00,54.65,54.71,54.65,54.69,35200.0,38.5946,38.6369,38.5946,38.6228,35200.0
2011-02-09 11:50:00,54.69,54.69,54.58,54.6,37000.0,38.6228,38.6228,38.5451,38.5592,37000.0
2011-02-09 12:00:00,54.6,54.67,54.59,54.67,60000.0,38.5592,38.6087,38.5522,38.6087,60000.0
2011-02-09 12:10:00,54.66,54.76,54.63,54.74,29600.0,38.6016,38.6722,38.5804,38.6581,29600.0
2011-02-09 12:20:00,54.73,54.87,54.73,54.86,36200.0,38.6511,38.7499,38.6511,38.7429,36200.0
2011-02-09 12:30:00,54.87,54.89,54.82,54.84,28800.0,38.7499,38.764,38.7146,38.7287,28800.0
2011-02-09 12:40:00,54.83,54.88,54.81,54.86,20700.0,38.7217,38.757,38.7075,38.7429,20700.0
2011-02-09 12:50:00,54.86,54.86,54.76,54.76,19000.0,38.7429,38.7429,38.6722,38.6722,19000.0
2011-02-09 13:00:00,54.78,54.87,54.76,54.86,24800.0,38.6864,38.7499,38.6722,38.7429,24800.0
2011-02-09 13:10:00,54.86,54.94,54.84,54.91,29700.0,38.7429,38.7994,38.7287,38.7782,29700.0
2011-02-09 13:20:00,54.91,54.92,54.87,54.9,19900.0,38.7782,38.7852,38.7499,38.7711,19900.0
2011-02-09 13:30:00,54.9,54.94,54.9,54.94,16000.0,38.7711,38.7994,38.7711,38.7994,16000.0
2011-02-09 13:40:00,54.94,54.94,54.83,54.84,27800.0,38.7994,38.7994,38.7217,38.7287,27800.0
2011-02-09 13:50:00,54.83,54.88,54.79,54.8,24400.0,38.7217,38.757,38.6934,38.7005,24400.0
2011-02-09 14:00:00,54.78,54.84,54.74,54.76,45600.0,38.6864,38.7287,38.6581,38.6722,45600.0
2011-02-09 14:10:00,54.75,54.81,54.75,54.79,23600.0,38.6652,38.7075,38.6652,38.6934,23600.0
2011-02-09 14:20:00,54.8,54.84,54.71,54.81,51500.0,38.7005,38.7287,38.6369,38.7075,51500.0
2011-02-09 14:30:00,54.8,54.82,54.7,54.71,32700.0,38.7005,38.7146,38.6299,38.6369,32700.0
2011-02-09 14:40:00,54.7,54.81,54.69,54.7,58300.0,38.6299,38.7075,38.6228,38.6299,58300.0
2011-02-09 14:50:00,54.7,54.81,54.69,54.74,41200.0,38.6299,38.7075,38.6228,38.6581,41200.0
2011-02-09 15:00:00,54.75,54.82,54.74,54.76,40000.0,38.6652,38.7146,38.6581,38.6722,40000.0
2011-02-09 15:10:00,54.75,54.82,54.73,54.75,57500.0,38.6652,38.7146,38.6511,38.6652,57500.0
2011-02-09 15:20:00,54.75,54.78,54.73,54.77,35800.0,38.6652,38.6864,38.6511,38.6793,35800.0
2011-02-09 15:30:00,54.78,54.86,54.75,54.84,100800.0,38.6864,38.7429,38.6652,38.7287,100800.0
2011-02-09 15:40:00,54.85,54.9,54.82,54.87,105000.0,38.7358,38.7711,38.7146,38.7499,105000.0
2011-02-09 15:50:00,54.86,54.96,54.86,54.94,134700.0,38.7429,38.8135,38.7429,38.7994,134700.0
2011-02-10 09:30:00,54.77,55.07,54.76,55.07,47300.0,38.6793,38.8912,38.6722,38.8912,47300.0
2011-02-10 09:40:00,55.06,55.08,54.75,54.8,28700.0,38.8841,38.8982,38.6652,38.7005,28700.0
2011-02-10 09:50:00,54.8,54.84,54.66,54.83,22400.0,38.7005,38.7287,38.6016,38.7217,22400.0
2011-02-10 10:00:00,54.84,55.04,54.7,54.97,54500.0,38.7287,38.87,38.6299,38.8205,54500.0
2011-02-10 10:10:00,54.98,55.25,54.98,55.22,39200.0,38.8276,39.0183,38.8276,38.9971,39200.0
2011-02-10 10:20:00,55.25,55.3,55.09,55.27,82500.0,39.0183,39.0536,38.9053,39.0324,82500.0
2011-02-10 10:30:00,55.25,55.3,55.14,55.2,29700.0,39.0183,39.0536,38.9406,38.983,29700.0
2011-02-10 10:40:00,55.19,55.26,55.12,55.12,59200.0,38.9759,39.0253,38.9265,38.9265,59200.0
2011-02-10 10:50:00,55.12,55.13,55.01,55.01,40200.0,38.9265,38.9335,38.8488,38.8488,40200.0
2011-02-10 11:00:00,55.0,55.08,54.98,55.04,41300.0,38.8417,38.8982,38.8276,38.87,41300.0
2011-02-10 11:10:00,55.05,55.13,54.96,54.99,31700.0,38.877,38.9335,38.8135,38.8347,31700.0
2011-02-10 11:20:00,54.98,55.31,54.98,55.29,31400.0,38.8276,39.0607,38.8276,39.0465,31400.0
2011-02-10 11:30:00,55.3,55.39,55.29,55.35,27000.0,39.0536,39.1172,39.0465,39.0889,27000.0
2011-02-10 11:40:00,55.36,55.51,55.3,55.5,69500.0,39.096,39.2019,39.0536,39.1948,69500.0
2011-02-10 11:50:00,55.5,55.55,55.46,55.54,54400.0,39.1948,39.2301,39.1666,39.2231,54400.0
2011-02-10 12:00:00,55.54,55.54,55.46,55.53,39600.0,39.2231,39.2231,39.1666,39.216,39600.0
2011-02-10 12:10:00,55.54,55.57,55.44,55.46,33500.0,39.2231,39.2443,39.1525,39.1666,33500.0
2011-02-10 12:20:00,55.46,55.58,55.45,55.49,29400.0,39.1666,39.2513,39.1595,39.1878,29400.0
2011-02-10 12:30:00,55.49,55.56,55.43,55.44,21200.0,39.1878,39.2372,39.1454,39.1525,21200.0
2011-02-10 12:40:00,55.45,55.5,55.4,55.41,31700.0,39.1595,39.1948,39.1242,39.1313,31700.0
2011-02-10 12:50:00,55.4,55.43,55.34,55.34,26900.0,39.1242,39.1454,39.0818,39.0818,26900.0
2011-02-10 13:00:00,55.35,55.38,55.34,55.36,22800.0,39.0889,39.1101,39.0818,39.096,22800.0
2011-02-10 13:10:00,55.37,55.42,55.34,55.4,15100.0,39.103,39.1383,39.0818,39.1242,15100.0
2011-02-10 13:20:00,55.4,55.44,55.31,55.31,21500.0,39.1242,39.1525,39.0607,39.0607,21500.0
2011-02-10 13:30:00,55.32,55.39,55.32,55.38,28100.0,39.0677,39.1172,39.0677,39.1101,28100.0
2011-02-10 13:40:00,55.38,55.47,55.33,55.45,37600.0,39.1101,39.1736,39.0748,39.1595,37600.0
2011-02-10 13:50:00,55.45,55.52,55.44,55.5,43000.0,39.1595,39.209,39.1525,39.1948,43000.0
2011-02-10 14:00:00,55.5,55.72,55.42,55.69,121200.0,39.1948,39.3502,39.1383,39.329,121200.0
2011-02-10 14:10:00,55.68,55.74,55.64,55.66,85700.0,39.322,39.3643,39.2937,39.3078,85700.0
2011-02-10 14:20:00,55.67,55.79,55.66,55.78,96600.0,39.3149,39.3996,39.3078,39.3926,96600.0
2011-02-10 14:30:00,55.77,55.89,55.75,55.88,116800.0,39.3855,39.4703,39.3714,39.4632,116800.0
2011-02-10 14:40:00,55.88,55.88,55.8,55.82,36100.0,39.4632,39.4632,39.4067,39.4208,36100.0
2011-02-10 14:50:00,55.82,55.83,55.69,55.7,49700.0,39.4208,39.4279,39.329,39.3361,49700.0
2011-02-10 15:00:00,55.69,55.75,55.68,55.7,81700.0,39.329,39.3714,39.322,39.3361,81700.0
2011-02-10 15:10:00,55.68,55.76,55.66,55.66,59900.0,39.322,39.3785,39.3078,39.3078,59900.0
2011-02-10 15:20:00,55.65,55.73,55.61,55.71,66100.0,39.3008,39.3573,39.2725,39.3431,66100.0
2011-02-10 15:30:00,55.7,55.77,55.64,55.68,92200.0,39.3361,39.3855,39.2937,39.322,92200.0
2011-02-10 15:40:00,55.68,55.86,55.66,55.82,200500.0,39.322,39.4491,39.3078,39.4208,200500.0
2011-02-10 15:50:00,55.82,55.83,55.57,55.7,236100.0,39.4208,39.4279,39.2443,39.3361,236100.0
2011-02-11 09:30:00,55.44,55.53,55.33,55.46,40000.0,39.1525,39.216,39.0748,39.1666,40000.0
2011-02-11 09:40:00,55.47,55.53,55.34,55.37,32000.0,39.1736,39.216,39.0818,39.103,32000.0
2011-02-11 09:50:00,55.39,55.44,55.36,55.38,88000.0,39.1172,39.1525,39.096,39.1101,88000.0
2011-02-11 10:00:00,55.38,55.51,55.35,55.49,68900.0,39.1101,39.2019,39.0889,39.1878,68900.0
2011-02-11 10:10:00,55.49,55.5,55.38,55.44,43200.0,39.1878,39.1948,39.1101,39.1525,43200.0
2011-02-11 10:20:00,55.45,55.47,55.38,55.46,42800.0,39.1595,39.1736,39.1101,39.1666,42800.0
2011-02-11 10:30:00,55.46,55.47,55.38,55.41,38500.0,39.1666,39.1736,39.1101,39.1313,38500.0
2011-02-11 10:40:00,55.41,55.46,55.37,55.45,85200.0,39.1313,39.1666,39.103,39.1595,85200.0
2011-02-11 10:50:00,55.45,55.64,55.43,55.63,57900.0,39.1595,39.2937,39.1454,39.2866,57900.0
2011-02-11 11:00:00,55.62,55.78,55.57,55.78,60300.0,39.2796,39.3926,39.2443,39.3926,60300.0
2011-02-11 11:10:00,55.77,55.77,55.67,55.69,34300.0,39.3855,39.3855,39.3149,39.329,34300.0
2011-02-11 11:20:00,55.69,55.86,55.63,55.85,106600.0,39.329,39.4491,39.2866,39.442,106600.0
2011-02-11 11:30:00,55.85,55.88,55.82,55.85,73100.0,39.442,39.4632,39.4208,39.442,73100.0
2011-02-11 11:40:00,55.86,55.9,55.79,55.86,32600.0,39.4491,39.4773,39.3996,39.4491,32600.0
2011-02-11 11:50:00,55.85,55.89,55.78,55.79,20500.0,39.442,39.4703,39.3926,39.3996,20500.0
2011-02-11 12:00:00,55.79,55.82,55.78,55.79,19300.0,39.3996,39.4208,39.3926,39.3996,19300.0
2011-02-11 12:10:00,55.79,55.79,55.68,55.7,34800.0,39.3996,39.3996,39.322,39.3361,34800.0
2011-02-11 12:20:00,55.71,55.81,55.71,55.76,18800.0,39.3431,39.4138,39.3431,39.3785,18800.0
2011-02-11 12:30:00,55.75,55.81,55.73,55.76,17700.0,39.3714,39.4138,39.3573,39.3785,17700.0
2011-02-11 12:40:00,55.77,55.83,55.74,55.79,18800.0,39.3855,39.4279,39.3643,39.3996,18800.0
2011-02-11 12:50:00,55.78,55.84,55.77,55.78,12200.0,39.3926,39.4349,39.3855,39.3926,12200.0
2011-02-11 13:00:00,55.78,55.8,55.73,55.8,33500.0,39.3926,39.4067,39.3573,39.4067,33500.0
2011-02-11 13:10:00,55.8,55.8,55.72,55.72,25500.0,39.4067,39.4067,39.3502,39.3502,25500.0
2011-02-11 13:20:00,55.72,55.77,55.69,55.71,23900.0,39.3502,39.3855,39.329,39.3431,23900.0
2011-02-11 13:30:00,55.71,55.75,55.7,55.73,11100.0,39.3431,39.3714,39.3361,39.3573,11100.0
2011-02-11 13:40:00,55.74,55.75,55.68,55.72,21300.0,39.3643,39.3714,39.322,39.3502,21300.0
2011-02-11 13:50:00,55.71,55.76,55.67,55.7,40200.0,39.3431,39.3785,39.3149,39.3361,40200.0
2011-02-11 14:00:00,55.7,55.8,55.7,55.75,42400.0,39.3361,39.4067,39.3361,39.3714,42400.0
2011-02-11 14:10:00,55.76,55.78,55.75,55.76,13500.0,39.3785,39.3926,39.3714,39.3785,13500.0
2011-02-11 14:20:00,55.75,55.83,55.75,55.83,19900.0,39.3714,39.4279,39.3714,39.4279,19900.0
2011-02-11 14:30:00,55.82,55.9,55.82,55.89,37500.0,39.4208,39.4773,39.4208,39.4703,37500.0
2011-02-11 14:40:00,55.89,55.98,55.88,55.94,22400.0,39.4703,39.5338,39.4632,39.5056,22400.0
2011-02-11 14:50:00,55.94,55.96,55.9,55.91,26500.0,39.5056,39.5197,39.4773,39.4844,26500.0
2011-02-11 15:00:00,55.91,55.95,55.88,55.93,26800.0,39.4844,39.5126,39.4632,39.4985,26800.0
2011-02-11 15:10:00,55.94,55.98,55.89,55.9,36400.0,39.5056,39.5338,39.4703,39.4773,36400.0
2011-02-11 15:20:00,55.9,55.97,55.9,55.9,20600.0,39.4773,39.5268,39.4773,39.4773,20600.0
2011-02-11 15:30:00,55.9,55.92,55.79,55.85,70500.0,39.4773,39.4914,39.3996,39.442,70500.0
2011-02-11 15:40:00,55.84,55.89,55.79,55.81,69800.0,39.4349,39.4703,39.3996,39.4138,69800.0
2011-02-11 15:50:00,55.81,55.84,55.76,55.81,145800.0,39.4138,39.4349,39.3785,39.4138,145800.0
2011-02-14 09:30:00,55.89,55.89,55.55,55.68,58500.0,39.4703,39.4703,39.2301,39.322,58500.0
2011-02-14 09:40:00,55.7,55.8,55.53,55.77,20700.0,39.3361,39.4067,39.216,39.3855,20700.0
2011-02-14 09:50:00,55.77,55.77,55.54,55.56,42600.0,39.3855,39.3855,39.2231,39.2372,42600.0
2011-02-14 10:00:00,55.56,55.62,55.5,55.53,26700.0,39.2372,39.2796,39.1948,39.216,26700.0
2011-02-14 10:10:00,55.54,55.6,55.46,55.51,54500.0,39.2231,39.2655,39.1666,39.2019,54500.0
2011-02-14 10:20:00,55.51,55.59,55.48,55.48,30800.0,39.2019,39.2584,39.1807,39.1807,30800.0
2011-02-14 10:30:00,55.47,55.51,55.42,55.45,23100.0,39.1736,39.2019,39.1383,39.1595,23100.0
2011-02-14 10:40:00,55.45,55.45,55.29,55.37,31300.0,39.1595,39.1595,39.0465,39.103,31300.0
2011-02-14 10:50:00,55.38,55.43,55.31,55.36,23000.0,39.1101,39.1454,39.0607,39.096,23000.0
2011-02-14 11:00:00,55.39,55.46,55.35,55.44,24300.0,39.1172,39.1666,39.0889,39.1525,24300.0
2011-02-14 11:10:00,55.43,55.47,55.41,55.46,28000.0,39.1454,39.1736,39.1313,39.1666,28000.0
2011-02-14 11:20:00,55.46,55.56,55.45,55.5,33100.0,39.1666,39.2372,39.1595,39.1948,33100.0
2011-02-14 11:30:00,55.49,55.52,55.4,55.52,32500.0,39.1878,39.209,39.1242,39.209,32500.0
2011-02-14 11:40:00,55.51,55.55,55.47,55.5,39600.0,39.2019,39.2301,39.1736,39.1948,39600.0
2011-02-14 11:50:00,55.5,55.53,55.49,55.5,22200.0,39.1948,39.216,39.1878,39.1948,22200.0
2011-02-14 12:00:00,55.5,55.51,55.42,55.46,33800.0,39.1948,39.2019,39.1383,39.1666,33800.0
2011-02-14 12:10:00,55.46,55.52,55.45,55.46,82700.0,39.1666,39.209,39.1595,39.1666,82700.0
2011-02-14 12:20:00,55.45,55.55,55.43,55.54,42000.0,39.1595,39.2301,39.1454,39.2231,42000.0
2011-02-14 12:30:00,55.54,55.54,55.51,55.53,27700.0,39.2231,39.2231,39.2019,39.216,27700.0
2011-02-14 12:40:00,55.53,55.61,55.53,55.59,33400.0,39.216,39.2725,39.216,39.2584,33400.0
2011-02-14 12:50:00,55.6,55.63,55.57,55.58,35300.0,39.2655,39.2866,39.2443,39.2513,35300.0
2011-02-14 13:00:00,55.57,55.65,55.56,55.57,26700.0,39.2443,39.3008,39.2372,39.2443,26700.0
2011-02-14 13:10:00,55.57,55.71,55.57,55.71,23500.0,39.2443,39.3431,39.2443,39.3431,23500.0
2011-02-14 13:20:00,55.71,55.78,55.71,55.72,37800.0,39.3431,39.3926,39.3431,39.3502,37800.0
2011-02-14 13:30:00,55.72,55.81,55.71,55.79,25900.0,39.3502,39.4138,39.3431,39.3996,25900.0
2011-02-14 13:40:00,55.78,55.78,55.72,55.77,28300.0,39.3926,39.3926,39.3502,39.3855,28300.0
2011-02-14 13:50:00,55.77,55.8,55.75,55.78,31600.0,39.3855,39.4067,39.3714,39.3926,31600.0
2011-02-14 14:00:00,55.77,55.8,55.73,55.78,35200.0,39.3855,39.4067,39.3573,39.3926,35200.0
2011-02-14 14:10:00,55.8,55.8,55.69,55.75,35100.0,39.4067,39.4067,39.329,39.3714,35100.0
2011-02-14 14:20:00,55.75,55.8,55.74,55.79,39300.0,39.3714,39.4067,39.3643,39.3996,39300.0
2011-02-14 14:30:00,55.78,55.81,55.75,55.79,29300.0,39.3926,39.4138,39.3714,39.3996,29300.0
2011-02-14 14:40:00,55.8,55.87,55.78,55.86,32800.0,39.4067,39.4561,39.3926,39.4491,32800.0
2011-02-14 14:50:00,55.86,55.89,55.85,55.88,26100.0,39.4491,39.4703,39.442,39.4632,26100.0
2011-02-14 15:00:00,55.89,55.89,55.76,55.76,22700.0,39.4703,39.4703,39.3785,39.3785,22700.0
2011-02-14 15:10:00,55.77,55.83,55.75,55.82,19900.0,39.3855,39.4279,39.3714,39.4208,19900.0
2011-02-14 15:20:00,55.83,55.83,55.78,55.78,29700.0,39.4279,39.4279,39.3926,39.3926,29700.0
2011-02-14 15:30:00,55.79,55.81,55.73,55.73,49900.0,39.3996,39.4138,39.3573,39.3573,49900.0
2011-02-14 15:40:00,55.73,55.77,55.7,55.75,81200.0,39.3573,39.3855,39.3361,39.3714,81200.0
2011-02-14 15:50:00,55.74,55.82,55.69,55.71,142600.0,39.3643,39.4208,39.329,39.3431,142600.0
2011-02-15 09:30:00,55.48,55.5,54.7,54.78,159600.0,39.1807,39.1948,38.6299,38.6864,159600.0
2011-02-15 09:40:00,54.78,54.97,54.71,54.87,135300.0,38.6864,38.8205,38.6369,38.7499,135300.0
2011-02-15 09:50:00,54.88,54.88,54.6,54.66,129400.0,38.757,38.757,38.5592,38.6016,129400.0
2011-02-15 10:00:00,54.67,54.67,54.36,54.42,135100.0,38.6087,38.6087,38.3898,38.4321,135100.0
2011-02-15 10:10:00,54.42,54.55,54.31,54.49,115700.0,38.4321,38.5239,38.3544,38.4816,115700.0
2011-02-15 10:20:00,54.5,54.59,54.44,54.56,129600.0,38.4886,38.5522,38.4462,38.531,129600.0
2011-02-15 10:30:00,54.56,54.67,54.54,54.67,92900.0,38.531,38.6087,38.5169,38.6087,92900.0
2011-02-15 10:40:00,54.66,54.75,54.63,54.72,103900.0,38.6016,38.6652,38.5804,38.644,103900.0
2011-02-15 10:50:00,54.72,54.77,54.62,54.63,68600.0,38.644,38.6793,38.5734,38.5804,68600.0
2011-02-15 11:00:00,54.62,54.65,54.56,54.63,82000.0,38.5734,38.5946,38.531,38.5804,82000.0
2011-02-15 11:10:00,54.64,54.64,54.43,54.5,135900.0,38.5875,38.5875,38.4392,38.4886,135900.0
2011-02-15 11:20:00,54.51,54.58,54.49,54.56,51800.0,38.4957,38.5451,38.4816,38.531,51800.0
2011-02-15 11:30:00,54.56,54.58,54.48,54.51,56600.0,38.531,38.5451,38.4745,38.4957,56600.0
2011-02-15 11:40:00,54.51,54.56,54.5,54.56,41500.0,38.4957,38.531,38.4886,38.531,41500.0
2011-02-15 11:50:00,54.55,54.57,54.5,54.51,77700.0,38.5239,38.5381,38.4886,38.4957,77700.0
2011-02-15 12:00:00,54.5,54.58,54.46,54.57,68500.0,38.4886,38.5451,38.4604,38.5381,68500.0
2011-02-15 12:10:00,54.57,54.61,54.52,54.59,101500.0,38.5381,38.5663,38.5027,38.5522,101500.0
2011-02-15 12:20:00,54.59,54.61,54.55,54.55,51100.0,38.5522,38.5663,38.5239,38.5239,51100.0
2011-02-15 12:30:00,54.55,54.61,54.54,54.6,46400.0,38.5239,38.5663,38.5169,38.5592,46400.0
2011-02-15 12:40:00,54.61,54.61,54.5,54.5,26300.0,38.5663,38.5663,38.4886,38.4886,26300.0
2011-02-15 12:50:00,54.51,54.54,54.4,54.44,36000.0,38.4957,38.5169,38.418,38.4462,36000.0
2011-02-15 13:00:00,54.45,54.51,54.42,54.51,34900.0,38.4533,38.4957,38.4321,38.4957,34900.0
2011-02-15 13:10:00,54.51,54.61,54.5,54.5,57700.0,38.4957,38.5663,38.4886,38.4886,57700.0
2011-02-15 13:20:00,54.5,54.51,54.44,54.44,30700.0,38.4886,38.4957,38.4462,38.4462,30700.0
2011-02-15 13:30:00,54.45,54.45,54.39,54.39,66200.0,38.4533,38.4533,38.4109,38.4109,66200.0
2011-02-15 13:40:00,54.4,54.53,54.36,54.53,47300.0,38.418,38.5098,38.3898,38.5098,47300.0
2011-02-15 13:50:00,54.53,54.54,54.44,54.47,97700.0,38.5098,38.5169,38.4462,38.4674,97700.0
2011-02-15 14:00:00,54.48,54.51,54.46,54.47,36800.0,38.4745,38.4957,38.4604,38.4674,36800.0
2011-02-15 14:10:00,54.46,54.46,54.37,54.4,38300.0,38.4604,38.4604,38.3968,38.418,38300.0
2011-02-15 14:20:00,54.4,54.4,54.26,54.32,73500.0,38.418,38.418,38.3191,38.3615,73500.0
2011-02-15 14:30:00,54.31,54.34,54.29,54.29,93500.0,38.3544,38.3756,38.3403,38.3403,93500.0
2011-02-15 14:40:00,54.29,54.42,54.29,54.4,53700.0,38.3403,38.4321,38.3403,38.418,53700.0
2011-02-15 14:50:00,54.4,54.44,54.35,54.41,53100.0,38.418,38.4462,38.3827,38.4251,53100.0
2011-02-15 15:00:00,54.41,54.53,54.4,54.53,78000.0,38.4251,38.5098,38.418,38.5098,78000.0
2011-02-15 15:10:00,54.54,54.6,54.49,54.51,82000.0,38.5169,38.5592,38.4816,38.4957,82000.0
2011-02-15 15:20:00,54.52,54.54,54.45,54.48,80200.0,38.5027,38.5169,38.4533,38.4745,80200.0
2011-02-15 15:30:00,54.48,54.5,54.36,54.43,119400.0,38.4745,38.4886,38.3898,38.4392,119400.0
2011-02-15 15:40:00,54.42,54.44,54.35,54.39,145700.0,38.4321,38.4462,38.3827,38.4109,145700.0
2011-02-15 15:50:00,54.39,54.45,54.36,54.43,334400.0,38.4109,38.4533,38.3898,38.4392,334400.0
2011-02-16 09:30:00,54.72,54.8,54.59,54.73,62200.0,38.644,38.7005,38.5522,38.6511,62200.0
2011-02-16 09:40:00,54.74,54.76,54.6,54.65,24500.0,38.6581,38.6722,38.5592,38.5946,24500.0
2011-02-16 09:50:00,54.65,54.74,54.53,54.68,41300.0,38.5946,38.6581,38.5098,38.6157,41300.0
2011-02-16 10:00:00,54.68,54.69,54.5,54.65,43100.0,38.6157,38.6228,38.4886,38.5946,43100.0
2011-02-16 10:10:00,54.64,54.76,54.64,54.74,67500.0,38.5875,38.6722,38.5875,38.6581,67500.0
2011-02-16 10:20:00,54.75,54.8,54.74,54.75,46700.0,38.6652,38.7005,38.6581,38.6652,46700.0
2011-02-16 10:30:00,54.75,54.96,54.74,54.96,66500.0,38.6652,38.8135,38.6581,38.8135,66500.0
2011-02-16 10:40:00,54.96,55.01,54.92,54.96,91100.0,38.8135,38.8488,38.7852,38.8135,91100.0
2011-02-16 10:50:00,54.96,54.99,54.87,54.9,39200.0,38.8135,38.8347,38.7499,38.7711,39200.0
2011-02-16 11:00:00,54.9,54.96,54.85,54.85,26700.0,38.7711,38.8135,38.7358,38.7358,26700.0
2011-02-16 11:10:00,54.85,54.91,54.85,54.85,39300.0,38.7358,38.7782,38.7358,38.7358,39300.0
2011-02-16 11:20:00,54.86,54.88,54.64,54.64,64300.0,38.7429,38.757,38.5875,38.5875,64300.0
2011-02-16 11:30:00,54.63,54.65,54.31,54.32,114400.0,38.5804,38.5946,38.3544,38.3615,114400.0
2011-02-16 11:40:00,54.33,54.41,54.25,54.34,133600.0,38.3686,38.4251,38.3121,38.3756,133600.0
2011-02-16 11:50:00,54.35,54.39,54.27,54.33,59200.0,38.3827,38.4109,38.3262,38.3686,59200.0
2011-02-16 12:00:00,54.34,54.38,54.09,54.1,124500.0,38.3756,38.4039,38.1991,38.2061,124500.0
2011-02-16 12:10:00,54.09,54.3,54.09,54.21,100000.0,38.1991,38.3474,38.1991,38.2838,100000.0
2011-02-16 12:20:00,54.21,54.36,54.21,54.29,70400.0,38.2838,38.3898,38.2838,38.3403,70400.0
2011-02-16 12:30:00,54.3,54.37,54.28,54.37,33100.0,38.3474,38.3968,38.3333,38.3968,33100.0
2011-02-16 12:40:00,54.36,54.41,54.27,54.41,44300.0,38.3898,38.4251,38.3262,38.4251,44300.0
2011-02-16 12:50:00,54.42,54.44,54.33,54.44,29200.0,38.4321,38.4462,38.3686,38.4462,29200.0
2011-02-16 13:00:00,54.45,54.46,54.32,54.41,30100.0,38.4533,38.4604,38.3615,38.4251,30100.0
2011-02-16 13:10:00,54.42,54.48,54.39,54.44,27000.0,38.4321,38.4745,38.4109,38.4462,27000.0
2011-02-16 13:20:00,54.43,54.46,54.4,54.41,16800.0,38.4392,38.4604,38.418,38.4251,16800.0
2011-02-16 13:30:00,54.41,54.46,54.4,54.46,18200.0,38.4251,38.4604,38.418,38.4604,18200.0
2011-02-16 13:40:00,54.46,54.56,54.46,54.55,42000.0,38.4604,38.531,38.4604,38.5239,42000.0
2011-02-16 13:50:00,54.56,54.62,54.56,54.62,22800.0,38.531,38.5734,38.531,38.5734,22800.0
2011-02-16 14:00:00,54.62,54.66,54.56,54.62,97300.0,38.5734,38.6016,38.531,38.5734,97300.0
2011-02-16 14:10:00,54.61,54.68,54.6,54.62,84300.0,38.5663,38.6157,38.5592,38.5734,84300.0
2011-02-16 14:20:00,54.61,54.66,54.61,54.65,44400.0,38.5663,38.6016,38.5663,38.5946,44400.0
2011-02-16 14:30:00,54.64,54.92,54.64,54.92,123200.0,38.5875,38.7852,38.5875,38.7852,123200.0
2011-02-16 14:40:00,54.91,54.93,54.83,54.93,87900.0,38.7782,38.7923,38.7217,38.7923,87900.0
2011-02-16 14:50:00,54.92,54.93,54.85,54.85,74200.0,38.7852,38.7923,38.7358,38.7358,74200.0
2011-02-16 15:00:00,54.86,54.91,54.84,54.9,53200.0,38.7429,38.7782,38.7287,38.7711,53200.0
2011-02-16 15:10:00,54.9,54.94,54.88,54.92,75500.0,38.7711,38.7994,38.757,38.7852,75500.0
2011-02-16 15:20:00,54.92,54.94,54.81,54.83,88800.0,38.7852,38.7994,38.7075,38.7217,88800.0
2011-02-16 15:30:00,54.82,54.86,54.77,54.78,98900.0,38.7146,38.7429,38.6793,38.6864,98900.0
2011-02-16 15:40:00,54.77,54.85,54.75,54.82,75000.0,38.6793,38.7358,38.6652,38.7146,75000.0
2011-02-16 15:50:00,54.83,54.87,54.75,54.77,135800.0,38.7217,38.7499,38.6652,38.6793,135800.0
2011-02-17 09:30:00,54.71,54.75,54.47,54.57,40200.0,38.6369,38.6652,38.4674,38.5381,40200.0
2011-02-17 09:40:00,54.55,54.62,54.47,54.58,28300.0,38.5239,38.5734,38.4674,38.5451,28300.0
2011-02-17 09:50:00,54.57,54.66,54.57,54.62,26500.0,38.5381,38.6016,38.5381,38.5734,26500.0
2011-02-17 10:00:00,54.63,54.83,54.63,54.78,60400.0,38.5804,38.7217,38.5804,38.6864,60400.0
2011-02-17 10:10:00,54.76,54.82,54.74,54.76,31400.0,38.6722,38.7146,38.6581,38.6722,31400.0
2011-02-17 10:20:00,54.77,54.87,54.76,54.84,26700.0,38.6793,38.7499,38.6722,38.7287,26700.0
2011-02-17 10:30:00,54.83,54.83,54.74,54.75,18000.0,38.7217,38.7217,38.6581,38.6652,18000.0
2011-02-17 10:40:00,54.75,54.79,54.73,54.76,25800.0,38.6652,38.6934,38.6511,38.6722,25800.0
2011-02-17 10:50:00,54.76,54.78,54.73,54.75,37100.0,38.6722,38.6864,38.6511,38.6652,37100.0
2011-02-17 11:00:00,54.75,54.75,54.69,54.7,26500.0,38.6652,38.6652,38.6228,38.6299,26500.0
2011-02-17 11:10:00,54.7,54.84,54.7,54.84,45100.0,38.6299,38.7287,38.6299,38.7287,45100.0
2011-02-17 11:20:00,54.84,54.97,54.83,54.97,26700.0,38.7287,38.8205,38.7217,38.8205,26700.0
2011-02-17 11:30:00,54.96,54.97,54.89,54.89,14200.0,38.8135,38.8205,38.764,38.764,14200.0
2011-02-17 11:40:00,54.9,54.94,54.87,54.91,43400.0,38.7711,38.7994,38.7499,38.7782,43400.0
2011-02-17 11:50:00,54.91,54.97,54.9,54.95,28000.0,38.7782,38.8205,38.7711,38.8064,28000.0
2011-02-17 12:00:00,54.94,54.95,54.89,54.94,35700.0,38.7994,38.8064,38.764,38.7994,35700.0
2011-02-17 12:10:00,54.94,54.94,54.83,54.91,40200.0,38.7994,38.7994,38.7217,38.7782,40200.0
2011-02-17 12:20:00,54.91,54.91,54.83,54.85,9600.0,38.7782,38.7782,38.7217,38.7358,9600.0
2011-02-17 12:30:00,54.84,54.94,54.84,54.92,15300.0,38.7287,38.7994,38.7287,38.7852,15300.0
2011-02-17 12:40:00,54.92,54.94,54.86,54.86,20200.0,38.7852,38.7994,38.7429,38.7429,20200.0
2011-02-17 12:50:00,54.87,54.88,54.81,54.83,20100.0,38.7499,38.757,38.7075,38.7217,20100.0
2011-02-17 13:00:00,54.84,54.96,54.82,54.96,17700.0,38.7287,38.8135,38.7146,38.8135,17700.0
2011-02-17 13:10:00,54.96,54.97,54.92,54.95,12800.0,38.8135,38.8205,38.7852,38.8064,12800.0
2011-02-17 13:20:00,54.94,54.97,54.94,54.96,18200.0,38.7994,38.8205,38.7994,38.8135,18200.0
2011-02-17 13:30:00,54.96,54.98,54.9,54.96,25700.0,38.8135,38.8276,38.7711,38.8135,25700.0
2011-02-17 13:40:00,54.97,55.0,54.96,54.99,27200.0,38.8205,38.8417,38.8135,38.8347,27200.0
2011-02-17 13:50:00,54.99,55.0,54.95,55.0,28700.0,38.8347,38.8417,38.8064,38.8417,28700.0
2011-02-17 14:00:00,54.99,55.01,54.96,55.01,32000.0,38.8347,38.8488,38.8135,38.8488,32000.0
2011-02-17 14:10:00,54.99,55.08,54.99,55.06,46400.0,38.8347,38.8982,38.8347,38.8841,46400.0
2011-02-17 14:20:00,55.06,55.07,55.03,55.05,34500.0,38.8841,38.8912,38.8629,38.877,34500.0
2011-02-17 14:30:00,55.04,55.1,55.02,55.1,41300.0,38.87,38.9123,38.8559,38.9123,41300.0
2011-02-17 14:40:00,55.09,55.1,54.92,54.94,42200.0,38.9053,38.9123,38.7852,38.7994,42200.0
2011-02-17 14:50:00,54.94,55.04,54.94,55.02,26300.0,38.7994,38.87,38.7994,38.8559,26300.0
2011-02-17 15:00:00,55.03,55.08,55.01,55.02,28400.0,38.8629,38.8982,38.8488,38.8559,28400.0
2011-02-17 15:10:00,55.02,55.09,55.01,55.09,24600.0,38.8559,38.9053,38.8488,38.9053,24600.0
2011-02-17 15:20:00,55.08,55.1,55.0,55.02,56100.0,38.8982,38.9123,38.8417,38.8559,56100.0
2011-02-17 15:30:00,55.02,55.04,54.97,55.01,53600.0,38.8559,38.87,38.8205,38.8488,53600.0
2011-02-17 15:40:00,55.01,55.02,54.92,54.96,73400.0,38.8488,38.8559,38.7852,38.8135,73400.0
2011-02-17 15:50:00,54.95,54.96,54.89,54.92,123700.0,38.8064,38.8135,38.764,38.7852,123700.0
2011-02-18 09:30:00,54.82,55.08,54.76,55.08,401700.0,38.7146,38.8982,38.6722,38.8982,401700.0
2011-02-18 09:40:00,55.07,55.14,55.0,55.09,32800.0,38.8912,38.9406,38.8417,38.9053,32800.0
2011-02-18 09:50:00,55.1,55.13,55.05,55.11,55800.0,38.9123,38.9335,38.877,38.9194,55800.0
2011-02-18 10:00:00,55.13,55.32,55.12,55.31,86300.0,38.9335,39.0677,38.9265,39.0607,86300.0
2011-02-18 10:10:00,55.31,55.38,55.27,55.35,54400.0,39.0607,39.1101,39.0324,39.0889,54400.0
2011-02-18 10:20:00,55.35,55.49,55.34,55.49,58800.0,39.0889,39.1878,39.0818,39.1878,58800.0
2011-02-18 10:30:00,55.49,55.52,55.28,55.28,52600.0,39.1878,39.209,39.0395,39.0395,52600.0
2011-02-18 10:40:00,55.28,55.3,55.15,55.15,37900.0,39.0395,39.0536,38.9477,38.9477,37900.0
2011-02-18 10:50:00,55.15,55.27,55.15,55.2,34600.0,38.9477,39.0324,38.9477,38.983,34600.0
2011-02-18 11:00:00,55.2,55.31,55.2,55.3,38000.0,38.983,39.0607,38.983,39.0536,38000.0
2011-02-18 11:10:00,55.29,55.37,55.28,55.34,26500.0,39.0465,39.103,39.0395,39.0818,26500.0
2011-02-18 11:20:00,55.34,55.39,55.29,55.33,20000.0,39.0818,39.1172,39.0465,39.0748,20000.0
2011-02-18 11:30:00,55.34,55.4,55.29,55.31,35900.0,39.0818,39.1242,39.0465,39.0607,35900.0
2011-02-18 11:40:00,55.32,55.32,55.15,55.15,39200.0,39.0677,39.0677,38.9477,38.9477,39200.0
2011-02-18 11:50:00,55.15,55.16,55.07,55.1,39300.0,38.9477,38.9547,38.8912,38.9123,39300.0
2011-02-18 12:00:00,55.08,55.16,55.08,55.14,18900.0,38.8982,38.9547,38.8982,38.9406,18900.0
2011-02-18 12:10:00,55.15,55.15,55.11,55.11,16700.0,38.9477,38.9477,38.9194,38.9194,16700.0
2011-02-18 12:20:00,55.1,55.12,55.08,55.09,16900.0,38.9123,38.9265,38.8982,38.9053,16900.0
2011-02-18 12:30:00,55.09,55.11,55.06,55.07,17900.0,38.9053,38.9194,38.8841,38.8912,17900.0
2011-02-18 12:40:00,55.06,55.07,55.01,55.04,27800.0,38.8841,38.8912,38.8488,38.87,27800.0
2011-02-18 12:50:00,55.04,55.1,55.03,55.05,42500.0,38.87,38.9123,38.8629,38.877,42500.0
2011-02-18 13:00:00,55.05,55.06,54.99,55.0,53600.0,38.877,38.8841,38.8347,38.8417,53600.0
2011-02-18 13:10:00,54.99,55.04,54.97,55.0,36800.0,38.8347,38.87,38.8205,38.8417,36800.0
2011-02-18 13:20:00,55.01,55.02,54.98,55.0,33000.0,38.8488,38.8559,38.8276,38.8417,33000.0
2011-02-18 13:30:00,55.0,55.01,54.95,54.95,60500.0,38.8417,38.8488,38.8064,38.8064,60500.0
2011-02-18 13:40:00,54.95,54.96,54.88,54.9,29000.0,38.8064,38.8135,38.757,38.7711,29000.0
2011-02-18 13:50:00,54.9,54.98,54.89,54.95,19900.0,38.7711,38.8276,38.764,38.8064,19900.0
2011-02-18 14:00:00,54.96,55.0,54.91,54.93,22300.0,38.8135,38.8417,38.7782,38.7923,22300.0
2011-02-18 14:10:00,54.92,54.92,54.82,54.84,29100.0,38.7852,38.7852,38.7146,38.7287,29100.0
2011-02-18 14:20:00,54.85,54.87,54.79,54.81,16200.0,38.7358,38.7499,38.6934,38.7075,16200.0
2011-02-18 14:30:00,54.8,54.89,54.77,54.88,20500.0,38.7005,38.764,38.6793,38.757,20500.0
2011-02-18 14:40:00,54.88,54.95,54.86,54.94,31600.0,38.757,38.8064,38.7429,38.7994,31600.0
2011-02-18 14:50:00,54.94,54.95,54.86,54.91,47800.0,38.7994,38.8064,38.7429,38.7782,47800.0
2011-02-18 15:00:00,54.92,54.95,54.86,54.88,35700.0,38.7852,38.8064,38.7429,38.757,35700.0
2011-02-18 15:10:00,54.86,54.87,54.8,54.84,60000.0,38.7429,38.7499,38.7005,38.7287,60000.0
2011-02-18 15:20:00,54.84,54.96,54.84,54.92,109100.0,38.7287,38.8135,38.7287,38.7852,109100.0
2011-02-18 15:30:00,54.92,54.92,54.87,54.87,105500.0,38.7852,38.7852,38.7499,38.7499,105500.0
2011-02-18 15:40:00,54.88,54.97,54.87,54.9,167700.0,38.757,38.8205,38.7499,38.7711,167700.0
2011-02-18 15:50:00,54.89,55.02,54.86,54.9,383100.0,38.764,38.8559,38.7429,38.7711,383100.0
2011-02-22 09:30:00,54.38,54.5,54.26,54.39,127000.0,38.4039,38.4886,38.3191,38.4109,127000.0
2011-02-22 09:40:00,54.38,54.52,54.32,54.51,67800.0,38.4039,38.5027,38.3615,38.4957,67800.0
2011-02-22 09:50:00,54.51,54.68,54.49,54.68,56900.0,38.4957,38.6157,38.4816,38.6157,56900.0
2011-02-22 10:00:00,54.7,54.78,54.58,54.68,68800.0,38.6299,38.6864,38.5451,38.6157,68800.0
2011-02-22 10:10:00,54.69,54.92,54.69,54.81,56500.0,38.6228,38.7852,38.6228,38.7075,56500.0
2011-02-22 10:20:00,54.8,54.81,54.61,54.61,40900.0,38.7005,38.7075,38.5663,38.5663,40900.0
2011-02-22 10:30:00,54.59,54.61,54.52,54.55,37900.0,38.5522,38.5663,38.5027,38.5239,37900.0
2011-02-22 10:40:00,54.56,54.64,54.52,54.55,22600.0,38.531,38.5875,38.5027,38.5239,22600.0
2011-02-22 10:50:00,54.55,54.63,54.48,54.5,29900.0,38.5239,38.5804,38.4745,38.4886,29900.0
2011-02-22 11:00:00,54.51,54.52,54.4,54.4,60000.0,38.4957,38.5027,38.418,38.418,60000.0
2011-02-22 11:10:00,54.39,54.41,54.27,54.32,50300.0,38.4109,38.4251,38.3262,38.3615,50300.0
2011-02-22 11:20:00,54.32,54.45,54.27,54.42,67200.0,38.3615,38.4533,38.3262,38.4321,67200.0
2011-02-22 11:30:00,54.43,54.43,54.3,54.36,54800.0,38.4392,38.4392,38.3474,38.3898,54800.0
2011-02-22 11:40:00,54.36,54.43,54.3,54.4,76500.0,38.3898,38.4392,38.3474,38.418,76500.0
2011-02-22 11:50:00,54.4,54.41,54.26,54.3,52700.0,38.418,38.4251,38.3191,38.3474,52700.0
2011-02-22 12:00:00,54.3,54.31,54.2,54.28,42500.0,38.3474,38.3544,38.2768,38.3333,42500.0
2011-02-22 12:10:00,54.27,54.36,54.22,54.34,35500.0,38.3262,38.3898,38.2909,38.3756,35500.0
2011-02-22 12:20:00,54.36,54.39,54.31,54.32,30900.0,38.3898,38.4109,38.3544,38.3615,30900.0
2011-02-22 12:30:00,54.32,54.34,54.19,54.19,41300.0,38.3615,38.3756,38.2697,38.2697,41300.0
2011-02-22 12:40:00,54.19,54.22,54.05,54.05,60100.0,38.2697,38.2909,38.1708,38.1708,60100.0
2011-02-22 12:50:00,54.05,54.15,54.02,54.1,62900.0,38.1708,38.2414,38.1496,38.2061,62900.0
2011-02-22 13:00:00,54.09,54.22,54.03,54.21,66300.0,38.1991,38.2909,38.1567,38.2838,66300.0
2011-02-22 13:10:00,54.2,54.2,54.08,54.12,53000.0,38.2768,38.2768,38.192,38.2203,53000.0
2011-02-22 13:20:00,54.11,54.12,53.9,53.97,68300.0,38.2132,38.2203,38.0649,38.1143,68300.0
2011-02-22 13:30:00,53.96,54.0,53.86,53.86,47600.0,38.1073,38.1355,38.0366,38.0366,47600.0
2011-02-22 13:40:00,53.86,53.94,53.75,53.75,78400.0,38.0366,38.0931,37.959,37.959,78400.0
2011-02-22 13:50:00,53.75,53.83,53.69,53.72,69000.0,37.959,38.0155,37.9166,37.9378,69000.0
2011-02-22 14:00:00,53.72,53.75,53.62,53.67,110700.0,37.9378,37.959,37.8672,37.9025,110700.0
2011-02-22 14:10:00,53.67,53.71,53.61,53.62,47500.0,37.9025,37.9307,37.8601,37.8672,47500.0
2011-02-22 14:20:00,53.63,53.69,53.59,53.69,91000.0,37.8742,37.9166,37.846,37.9166,91000.0
2011-02-22 14:30:00,53.68,53.75,53.64,53.64,90900.0,37.9095,37.959,37.8813,37.8813,90900.0
2011-02-22 14:40:00,53.64,53.65,53.58,53.59,77000.0,37.8813,37.8883,37.8389,37.846,77000.0
2011-02-22 14:50:00,53.59,53.62,53.4,53.41,155100.0,37.846,37.8672,37.7118,37.7188,155100.0
2011-02-22 15:00:00,53.42,53.51,53.32,53.35,172300.0,37.7259,37.7895,37.6553,37.6765,172300.0
2011-02-22 15:10:00,53.35,53.39,53.29,53.29,92400.0,37.6765,37.7047,37.6341,37.6341,92400.0
2011-02-22 15:20:00,53.28,53.34,53.19,53.28,108800.0,37.627,37.6694,37.5635,37.627,108800.0
2011-02-22 15:30:00,53.28,53.37,53.21,53.22,150000.0,37.627,37.6906,37.5776,37.5847,150000.0
2011-02-22 15:40:00,53.22,53.28,53.18,53.18,146000.0,37.5847,37.627,37.5564,37.5564,146000.0
2011-02-22 15:50:00,53.18,53.34,53.18,53.33,289700.0,37.5564,37.6694,37.5564,37.6624,289700.0
2011-02-23 09:30:00,53.37,53.39,53.16,53.28,66000.0,37.6906,37.7047,37.5423,37.627,66000.0
2011-02-23 09:40:00,53.32,53.39,53.18,53.18,51800.0,37.6553,37.7047,37.5564,37.5564,51800.0
2011-02-23 09:50:00,53.2,53.3,53.08,53.17,41100.0,37.5705,37.6412,37.4858,37.5494,41100.0
2011-02-23 10:00:00,53.17,53.24,53.0,53.01,93800.0,37.5494,37.5988,37.4293,37.4364,93800.0
2011-02-23 10:10:00,53.02,53.02,52.9,52.95,72000.0,37.4434,37.4434,37.3587,37.394,72000.0
2011-02-23 10:20:00,52.95,53.33,52.93,53.31,89000.0,37.394,37.6624,37.3799,37.6482,89000.0
2011-02-23 10:30:00,53.3,53.41,53.23,53.23,82200.0,37.6412,37.7188,37.5917,37.5917,82200.0
2011-02-23 10:40:00,53.22,53.24,53.1,53.23,85800.0,37.5847,37.5988,37.4999,37.5917,85800.0
2011-02-23 10:50:00,53.23,53.45,53.23,53.45,58500.0,37.5917,37.7471,37.5917,37.7471,58500.0
2011-02-23 11:00:00,53.45,53.5,53.4,53.5,70800.0,37.7471,37.7824,37.7118,37.7824,70800.0
2011-02-23 11:10:00,53.5,53.51,53.32,53.34,64400.0,37.7824,37.7895,37.6553,37.6694,64400.0
2011-02-23 11:20:00,53.33,53.42,53.3,53.32,51600.0,37.6624,37.7259,37.6412,37.6553,51600.0
2011-02-23 11:30:00,53.31,53.31,53.03,53.08,55300.0,37.6482,37.6482,37.4505,37.4858,55300.0
2011-02-23 11:40:00,53.07,53.07,52.96,52.97,31200.0,37.4787,37.4787,37.4011,37.4081,31200.0
2011-02-23 11:50:00,52.99,53.05,52.85,52.86,57100.0,37.4222,37.4646,37.3234,37.3304,57100.0
2011-02-23 12:00:00,52.86,52.86,52.59,52.61,63100.0,37.3304,37.3304,37.1398,37.1539,63100.0
2011-02-23 12:10:00,52.63,52.63,52.45,52.48,63100.0,37.168,37.168,37.0409,37.0621,63100.0
2011-02-23 12:20:00,52.49,52.57,52.48,52.55,57900.0,37.0691,37.1256,37.0621,37.1115,57900.0
2011-02-23 12:30:00,52.56,52.78,52.52,52.7,99400.0,37.1186,37.2739,37.0903,37.2174,99400.0
2011-02-23 12:40:00,52.7,52.72,52.48,52.51,53600.0,37.2174,37.2316,37.0621,37.0833,53600.0
2011-02-23 12:50:00,52.5,52.59,52.49,52.54,51000.0,37.0762,37.1398,37.0691,37.1044,51000.0
2011-02-23 13:00:00,52.53,52.58,52.49,52.55,85800.0,37.0974,37.1327,37.0691,37.1115,85800.0
2011-02-23 13:10:00,52.54,52.58,52.42,52.44,76800.0,37.1044,37.1327,37.0197,37.0338,76800.0
2011-02-23 13:20:00,52.44,52.64,52.42,52.62,41100.0,37.0338,37.1751,37.0197,37.1609,41100.0
2011-02-23 13:30:00,52.64,52.72,52.54,52.67,46600.0,37.1751,37.2316,37.1044,37.1963,46600.0
2011-02-23 13:40:00,52.67,52.75,52.62,52.69,61800.0,37.1963,37.2527,37.1609,37.2104,61800.0
2011-02-23 13:50:00,52.68,52.77,52.67,52.71,41100.0,37.2033,37.2669,37.1963,37.2245,41100.0
2011-02-23 14:00:00,52.71,52.85,52.69,52.8,44100.0,37.2245,37.3234,37.2104,37.2881,44100.0
2011-02-23 14:10:00,52.8,52.82,52.65,52.78,61000.0,37.2881,37.3022,37.1821,37.2739,61000.0
2011-02-23 14:20:00,52.77,52.88,52.73,52.74,52800.0,37.2669,37.3446,37.2386,37.2457,52800.0
2011-02-23 14:30:00,52.74,52.88,52.74,52.75,58300.0,37.2457,37.3446,37.2457,37.2527,58300.0
2011-02-23 14:40:00,52.75,52.76,52.67,52.72,46100.0,37.2527,37.2598,37.1963,37.2316,46100.0
2011-02-23 14:50:00,52.71,52.9,52.64,52.88,74900.0,37.2245,37.3587,37.1751,37.3446,74900.0
2011-02-23 15:00:00,52.88,52.99,52.88,52.95,97800.0,37.3446,37.4222,37.3446,37.394,97800.0
2011-02-23 15:10:00,52.95,52.99,52.89,52.97,114600.0,37.394,37.4222,37.3516,37.4081,114600.0
2011-02-23 15:20:00,52.97,53.18,52.96,53.1,145000.0,37.4081,37.5564,37.4011,37.4999,145000.0
2011-02-23 15:30:00,53.1,53.12,52.98,53.1,139900.0,37.4999,37.514,37.4152,37.4999,139900.0
2011-02-23 15:40:00,53.1,53.12,52.91,53.01,115200.0,37.4999,37.514,37.3657,37.4364,115200.0
2011-02-23 15:50:00,53.01,53.08,52.92,53.02,293900.0,37.4364,37.4858,37.3728,37.4434,293900.0
2011-02-24 09:30:00,52.91,52.98,52.53,52.93,46800.0,37.3657,37.4152,37.0974,37.3799,46800.0
2011-02-24 09:40:00,52.93,53.31,52.9,53.14,33100.0,37.3799,37.6482,37.3587,37.5282,33100.0
2011-02-24 09:50:00,53.13,53.46,53.1,53.43,46100.0,37.5211,37.7542,37.4999,37.733,46100.0
2011-02-24 10:00:00,53.39,53.46,53.14,53.45,43600.0,37.7047,37.7542,37.5282,37.7471,43600.0
2011-02-24 10:10:00,53.44,53.5,53.33,53.49,53700.0,37.74,37.7824,37.6624,37.7753,53700.0
2011-02-24 10:20:00,53.5,53.6,53.4,53.43,29500.0,37.7824,37.853,37.7118,37.733,29500.0
2011-02-24 10:30:00,53.44,53.47,53.26,53.29,44800.0,37.74,37.7612,37.6129,37.6341,44800.0
2011-02-24 10:40:00,53.28,53.38,53.23,53.37,49100.0,37.627,37.6977,37.5917,37.6906,49100.0
2011-02-24 10:50:00,53.37,53.45,53.32,53.32,31500.0,37.6906,37.7471,37.6553,37.6553,31500.0
2011-02-24 11:00:00,53.32,53.32,53.19,53.23,26500.0,37.6553,37.6553,37.5635,37.5917,26500.0
2011-02-24 11:10:00,53.24,53.26,53.03,53.11,28200.0,37.5988,37.6129,37.4505,37.507,28200.0
2011-02-24 11:20:00,53.1,53.26,53.05,53.23,32000.0,37.4999,37.6129,37.4646,37.5917,32000.0
2011-02-24 11:30:00,53.23,53.31,53.05,53.1,27500.0,37.5917,37.6482,37.4646,37.4999,27500.0
2011-02-24 11:40:00,53.09,53.1,52.76,52.81,44000.0,37.4929,37.4999,37.2598,37.2951,44000.0
2011-02-24 11:50:00,52.83,52.95,52.8,52.93,38900.0,37.3092,37.394,37.2881,37.3799,38900.0
2011-02-24 12:00:00,52.92,52.93,52.75,52.77,49600.0,37.3728,37.3799,37.2527,37.2669,49600.0
2011-02-24 12:10:00,52.77,53.04,52.77,53.04,26600.0,37.2669,37.4576,37.2669,37.4576,26600.0
2011-02-24 12:20:00,53.03,53.06,52.82,52.84,24300.0,37.4505,37.4717,37.3022,37.3163,24300.0
2011-02-24 12:30:00,52.84,52.91,52.8,52.91,26200.0,37.3163,37.3657,37.2881,37.3657,26200.0
2011-02-24 12:40:00,52.91,52.94,52.74,52.84,34400.0,37.3657,37.3869,37.2457,37.3163,34400.0
2011-02-24 12:50:00,52.85,53.03,52.84,53.0,18300.0,37.3234,37.4505,37.3163,37.4293,18300.0
2011-02-24 13:00:00,53.0,53.05,52.9,52.9,22900.0,37.4293,37.4646,37.3587,37.3587,22900.0
2011-02-24 13:10:00,52.9,53.07,52.89,52.98,30200.0,37.3587,37.4787,37.3516,37.4152,30200.0
2011-02-24 13:20:00,52.98,52.98,52.77,52.8,55900.0,37.4152,37.4152,37.2669,37.2881,55900.0
2011-02-24 13:30:00,52.8,52.82,52.78,52.81,51500.0,37.2881,37.3022,37.2739,37.2951,51500.0
2011-02-24 13:40:00,52.82,52.87,52.59,52.63,65500.0,37.3022,37.3375,37.1398,37.168,65500.0
2011-02-24 13:50:00,52.62,52.65,52.55,52.64,62800.0,37.1609,37.1821,37.1115,37.1751,62800.0
2011-02-24 14:00:00,52.63,52.86,52.63,52.86,78700.0,37.168,37.3304,37.168,37.3304,78700.0
2011-02-24 14:10:00,52.87,53.16,52.87,53.16,96800.0,37.3375,37.5423,37.3375,37.5423,96800.0
2011-02-24 14:20:00,53.15,53.21,53.04,53.17,45600.0,37.5352,37.5776,37.4576,37.5494,45600.0
2011-02-24 14:30:00,53.17,53.34,53.13,53.24,75600.0,37.5494,37.6694,37.5211,37.5988,75600.0
2011-02-24 14:40:00,53.25,53.28,53.11,53.19,45100.0,37.6059,37.627,37.507,37.5635,45100.0
2011-02-24 14:50:00,53.18,53.18,53.06,53.18,51600.0,37.5564,37.5564,37.4717,37.5564,51600.0
2011-02-24 15:00:00,53.17,53.31,53.1,53.29,80900.0,37.5494,37.6482,37.4999,37.6341,80900.0
2011-02-24 15:10:00,53.27,53.35,53.19,53.27,51500.0,37.62,37.6765,37.5635,37.62,51500.0
2011-02-24 15:20:00,53.26,53.36,53.25,53.29,66600.0,37.6129,37.6835,37.6059,37.6341,66600.0
2011-02-24 15:30:00,53.3,53.39,53.26,53.28,62700.0,37.6412,37.7047,37.6129,37.627,62700.0
2011-02-24 15:40:00,53.27,53.32,53.22,53.23,96600.0,37.62,37.6553,37.5847,37.5917,96600.0
2011-02-24 15:50:00,53.23,53.25,53.16,53.23,129800.0,37.5917,37.6059,37.5423,37.5917,129800.0
2011-02-25 09:30:00,53.39,53.75,53.39,53.69,53000.0,37.7047,37.959,37.7047,37.9166,53000.0
2011-02-25 09:40:00,53.68,53.69,53.32,53.37,54000.0,37.9095,37.9166,37.6553,37.6906,54000.0
2011-02-25 09:50:00,53.37,53.37,53.19,53.3,35600.0,37.6906,37.6906,37.5635,37.6412,35600.0
2011-02-25 10:00:00,53.3,53.7,53.3,53.65,82500.0,37.6412,37.9237,37.6412,37.8883,82500.0
2011-02-25 10:10:00,53.64,53.67,53.61,53.64,65200.0,37.8813,37.9025,37.8601,37.8813,65200.0
2011-02-25 10:20:00,53.64,53.66,53.43,53.44,36400.0,37.8813,37.8954,37.733,37.74,36400.0
2011-02-25 10:30:00,53.44,53.57,53.44,53.53,61400.0,37.74,37.8318,37.74,37.8036,61400.0
2011-02-25 10:40:00,53.53,53.55,53.5,53.55,46300.0,37.8036,37.8177,37.7824,37.8177,46300.0
2011-02-25 10:50:00,53.55,53.55,53.48,53.5,100500.0,37.8177,37.8177,37.7683,37.7824,100500.0
2011-02-25 11:00:00,53.49,53.55,53.49,53.55,68900.0,37.7753,37.8177,37.7753,37.8177,68900.0
2011-02-25 11:10:00,53.55,53.56,53.46,53.47,69000.0,37.8177,37.8248,37.7542,37.7612,69000.0
2011-02-25 11:20:00,53.48,53.48,53.33,53.33,44100.0,37.7683,37.7683,37.6624,37.6624,44100.0
2011-02-25 11:30:00,53.34,53.44,53.3,53.4,67200.0,37.6694,37.74,37.6412,37.7118,67200.0
2011-02-25 11:40:00,53.41,53.41,53.27,53.3,49600.0,37.7188,37.7188,37.62,37.6412,49600.0
2011-02-25 11:50:00,53.31,53.46,53.31,53.43,60000.0,37.6482,37.7542,37.6482,37.733,60000.0
2011-02-25 12:00:00,53.42,53.47,53.35,53.45,65900.0,37.7259,37.7612,37.6765,37.7471,65900.0
2011-02-25 12:10:00,53.45,53.48,53.42,53.47,37200.0,37.7471,37.7683,37.7259,37.7612,37200.0
2011-02-25 12:20:00,53.46,53.51,53.45,53.48,42600.0,37.7542,37.7895,37.7471,37.7683,42600.0
2011-02-25 12:30:00,53.48,53.54,53.44,53.47,35900.0,37.7683,37.8107,37.74,37.7612,35900.0
2011-02-25 12:40:00,53.47,53.51,53.47,53.48,35500.0,37.7612,37.7895,37.7612,37.7683,35500.0
2011-02-25 12:50:00,53.48,53.5,53.45,53.47,30300.0,37.7683,37.7824,37.7471,37.7612,30300.0
2011-02-25 13:00:00,53.48,53.49,53.45,53.48,26300.0,37.7683,37.7753,37.7471,37.7683,26300.0
2011-02-25 13:10:00,53.49,53.53,53.46,53.52,211300.0,37.7753,37.8036,37.7542,37.7965,211300.0
2011-02-25 13:20:00,53.53,53.53,53.45,53.46,86900.0,37.8036,37.8036,37.7471,37.7542,86900.0
2011-02-25 13:30:00,53.47,53.5,53.41,53.43,32000.0,37.7612,37.7824,37.7188,37.733,32000.0
2011-02-25 13:40:00,53.43,53.52,53.43,53.47,48800.0,37.733,37.7965,37.733,37.7612,48800.0
2011-02-25 13:50:00,53.47,53.52,53.46,53.47,32700.0,37.7612,37.7965,37.7542,37.7612,32700.0
2011-02-25 14:00:00,53.47,53.61,53.46,53.6,48400.0,37.7612,37.8601,37.7542,37.853,48400.0
2011-02-25 14:10:00,53.61,53.62,53.55,53.58,41300.0,37.8601,37.8672,37.8177,37.8389,41300.0
2011-02-25 14:20:00,53.59,53.61,53.5,53.52,49400.0,37.846,37.8601,37.7824,37.7965,49400.0
2011-02-25 14:30:00,53.52,53.61,53.52,53.53,47800.0,37.7965,37.8601,37.7965,37.8036,47800.0
2011-02-25 14:40:00,53.53,53.61,53.51,53.57,39700.0,37.8036,37.8601,37.7895,37.8318,39700.0
2011-02-25 14:50:00,53.57,53.61,53.54,53.59,39100.0,37.8318,37.8601,37.8107,37.846,39100.0
2011-02-25 15:00:00,53.59,53.61,53.56,53.61,28800.0,37.846,37.8601,37.8248,37.8601,28800.0
2011-02-25 15:10:00,53.61,53.62,53.52,53.54,67400.0,37.8601,37.8672,37.7965,37.8107,67400.0
2011-02-25 15:20:00,53.54,53.57,53.49,53.55,83200.0,37.8107,37.8318,37.7753,37.8177,83200.0
2011-02-25 15:30:00,53.54,53.6,53.54,53.58,82000.0,37.8107,37.853,37.8107,37.8389,82000.0
2011-02-25 15:40:00,53.58,53.63,53.53,53.6,127100.0,37.8389,37.8742,37.8036,37.853,127100.0
2011-02-25 15:50:00,53.59,53.61,53.55,53.58,187300.0,37.846,37.8601,37.8177,37.8389,187300.0
2011-02-28 09:30:00,53.92,54.24,53.92,54.21,150200.0,38.079,38.305,38.079,38.2838,150200.0
2011-02-28 09:40:00,54.2,54.23,54.0,54.14,70900.0,38.2768,38.2979,38.1355,38.2344,70900.0
2011-02-28 09:50:00,54.16,54.39,54.01,54.13,91600.0,38.2485,38.4109,38.1426,38.2273,91600.0
2011-02-28 10:00:00,54.14,54.31,54.11,54.14,55300.0,38.2344,38.3544,38.2132,38.2344,55300.0
2011-02-28 10:10:00,54.14,54.19,54.07,54.15,40500.0,38.2344,38.2697,38.185,38.2414,40500.0
2011-02-28 10:20:00,54.15,54.26,54.14,54.26,32300.0,38.2414,38.3191,38.2344,38.3191,32300.0
2011-02-28 10:30:00,54.25,54.28,54.12,54.12,54600.0,38.3121,38.3333,38.2203,38.2203,54600.0
2011-02-28 10:40:00,54.13,54.19,54.1,54.13,37000.0,38.2273,38.2697,38.2061,38.2273,37000.0
2011-02-28 10:50:00,54.13,54.17,54.1,54.12,27800.0,38.2273,38.2556,38.2061,38.2203,27800.0
2011-02-28 11:00:00,54.13,54.21,54.11,54.2,39500.0,38.2273,38.2838,38.2132,38.2768,39500.0
2011-02-28 11:10:00,54.19,54.24,54.1,54.11,44500.0,38.2697,38.305,38.2061,38.2132,44500.0
2011-02-28 11:20:00,54.12,54.17,54.02,54.04,34700.0,38.2203,38.2556,38.1496,38.1638,34700.0
2011-02-28 11:30:00,54.04,54.07,54.0,54.0,31400.0,38.1638,38.185,38.1355,38.1355,31400.0
2011-02-28 11:40:00,54.0,54.1,53.99,54.09,24100.0,38.1355,38.2061,38.1285,38.1991,24100.0
2011-02-28 11:50:00,54.09,54.14,54.03,54.06,27900.0,38.1991,38.2344,38.1567,38.1779,27900.0
2011-02-28 12:00:00,54.05,54.05,53.95,54.03,55200.0,38.1708,38.1708,38.1002,38.1567,55200.0
2011-02-28 12:10:00,54.04,54.1,54.03,54.07,22000.0,38.1638,38.2061,38.1567,38.185,22000.0
2011-02-28 12:20:00,54.08,54.12,54.08,54.12,28500.0,38.192,38.2203,38.192,38.2203,28500.0
2011-02-28 12:30:00,54.12,54.17,54.11,54.12,18500.0,38.2203,38.2556,38.2132,38.2203,18500.0
2011-02-28 12:40:00,54.13,54.21,54.1,54.16,42900.0,38.2273,38.2838,38.2061,38.2485,42900.0
2011-02-28 12:50:00,54.17,54.2,54.04,54.09,48000.0,38.2556,38.2768,38.1638,38.1991,48000.0
2011-02-28 13:00:00,54.09,54.17,54.09,54.12,54500.0,38.1991,38.2556,38.1991,38.2203,54500.0
2011-02-28 13:10:00,54.12,54.2,54.09,54.09,28100.0,38.2203,38.2768,38.1991,38.1991,28100.0
2011-02-28 13:20:00,54.1,54.15,54.0,54.01,35500.0,38.2061,38.2414,38.1355,38.1426,35500.0
2011-02-28 13:30:00,54.01,54.03,53.99,54.01,31000.0,38.1426,38.1567,38.1285,38.1426,31000.0
2011-02-28 13:40:00,54.01,54.02,53.9,54.0,29800.0,38.1426,38.1496,38.0649,38.1355,29800.0
2011-02-28 13:50:00,53.98,53.99,53.89,53.9,20300.0,38.1214,38.1285,38.0578,38.0649,20300.0
2011-02-28 14:00:00,53.9,53.93,53.82,53.93,15900.0,38.0649,38.0861,38.0084,38.0861,15900.0
2011-02-28 14:10:00,53.93,53.97,53.92,53.95,32700.0,38.0861,38.1143,38.079,38.1002,32700.0
2011-02-28 14:20:00,53.94,53.98,53.89,53.92,60800.0,38.0931,38.1214,38.0578,38.079,60800.0
2011-02-28 14:30:00,53.92,53.96,53.9,53.91,49000.0,38.079,38.1073,38.0649,38.072,49000.0
2011-02-28 14:40:00,53.91,53.95,53.89,53.94,43400.0,38.072,38.1002,38.0578,38.0931,43400.0
2011-02-28 14:50:00,53.95,53.95,53.9,53.94,52500.0,38.1002,38.1002,38.0649,38.0931,52500.0
2011-02-28 15:00:00,53.95,53.98,53.92,53.94,51300.0,38.1002,38.1214,38.079,38.0931,51300.0
2011-02-28 15:10:00,53.94,53.97,53.93,53.93,53500.0,38.0931,38.1143,38.0861,38.0861,53500.0
2011-02-28 15:20:00,53.93,53.96,53.92,53.95,55200.0,38.0861,38.1073,38.079,38.1002,55200.0
2011-02-28 15:30:00,53.95,53.99,53.93,53.96,84600.0,38.1002,38.1285,38.0861,38.1073,84600.0
2011-02-28 15:40:00,53.96,54.05,53.92,54.05,73800.0,38.1073,38.1708,38.079,38.1708,73800.0
2011-02-28 15:50:00,54.05,54.15,54.04,54.11,187600.0,38.1708,38.2414,38.1638,38.2132,187600.0
2011-03-01 09:30:00,55.11,55.3,54.7,54.71,198300.0,38.9194,39.0536,38.6299,38.6369,198300.0
2011-03-01 09:40:00,54.69,54.69,54.36,54.45,95400.0,38.6228,38.6228,38.3898,38.4533,95400.0
2011-03-01 09:50:00,54.44,54.6,54.44,54.53,81200.0,38.4462,38.5592,38.4462,38.5098,81200.0
2011-03-01 10:00:00,54.51,54.72,54.37,54.4,97900.0,38.4957,38.644,38.3968,38.418,97900.0
2011-03-01 10:10:00,54.39,54.42,54.24,54.26,86000.0,38.4109,38.4321,38.305,38.3191,86000.0
2011-03-01 10:20:00,54.27,54.43,54.22,54.28,89500.0,38.3262,38.4392,38.2909,38.3333,89500.0
2011-03-01 10:30:00,54.27,54.27,54.14,54.21,45500.0,38.3262,38.3262,38.2344,38.2838,45500.0
2011-03-01 10:40:00,54.21,54.34,54.2,54.24,35200.0,38.2838,38.3756,38.2768,38.305,35200.0
2011-03-01 10:50:00,54.24,54.48,54.24,54.48,35200.0,38.305,38.4745,38.305,38.4745,35200.0
2011-03-01 11:00:00,54.45,54.48,54.36,54.37,34700.0,38.4533,38.4745,38.3898,38.3968,34700.0
2011-03-01 11:10:00,54.36,54.53,54.33,54.5,43300.0,38.3898,38.5098,38.3686,38.4886,43300.0
2011-03-01 11:20:00,54.49,54.64,54.32,54.35,67300.0,38.4816,38.5875,38.3615,38.3827,67300.0
2011-03-01 11:30:00,54.35,54.37,54.17,54.35,94200.0,38.3827,38.3968,38.2556,38.3827,94200.0
2011-03-01 11:40:00,54.35,54.35,54.13,54.14,30600.0,38.3827,38.3827,38.2273,38.2344,30600.0
2011-03-01 11:50:00,54.15,54.15,53.94,53.98,33400.0,38.2414,38.2414,38.0931,38.1214,33400.0
2011-03-01 12:00:00,53.96,54.11,53.85,54.04,49500.0,38.1073,38.2132,38.0296,38.1638,49500.0
2011-03-01 12:10:00,54.05,54.11,54.05,54.07,47200.0,38.1708,38.2132,38.1708,38.185,47200.0
2011-03-01 12:20:00,54.06,54.1,53.95,53.99,39900.0,38.1779,38.2061,38.1002,38.1285,39900.0
2011-03-01 12:30:00,53.98,54.06,53.88,53.88,71900.0,38.1214,38.1779,38.0508,38.0508,71900.0
2011-03-01 12:40:00,53.89,54.05,53.88,54.03,62300.0,38.0578,38.1708,38.0508,38.1567,62300.0
2011-03-01 12:50:00,54.02,54.07,53.99,54.0,33500.0,38.1496,38.185,38.1285,38.1355,33500.0
2011-03-01 13:00:00,54.0,54.0,53.91,53.94,41900.0,38.1355,38.1355,38.072,38.0931,41900.0
2011-03-01 13:10:00,53.93,54.02,53.84,53.9,34900.0,38.0861,38.1496,38.0225,38.0649,34900.0
2011-03-01 13:20:00,53.89,53.89,53.71,53.8,31800.0,38.0578,38.0578,37.9307,37.9943,31800.0
2011-03-01 13:30:00,53.78,53.88,53.78,53.84,24100.0,37.9801,38.0508,37.9801,38.0225,24100.0
2011-03-01 13:40:00,53.85,53.93,53.71,53.77,91400.0,38.0296,38.0861,37.9307,37.9731,91400.0
2011-03-01 13:50:00,53.76,53.85,53.73,53.79,43300.0,37.966,38.0296,37.9448,37.9872,43300.0
2011-03-01 14:00:00,53.79,53.79,53.58,53.67,59000.0,37.9872,37.9872,37.8389,37.9025,59000.0
2011-03-01 14:10:00,53.67,53.73,53.57,53.65,30300.0,37.9025,37.9448,37.8318,37.8883,30300.0
2011-03-01 14:20:00,53.69,53.7,53.5,53.53,34700.0,37.9166,37.9237,37.7824,37.8036,34700.0
2011-03-01 14:30:00,53.53,53.56,53.4,53.45,27100.0,37.8036,37.8248,37.7118,37.7471,27100.0
2011-03-01 14:40:00,53.45,53.52,53.44,53.51,26100.0,37.7471,37.7965,37.74,37.7895,26100.0
2011-03-01 14:50:00,53.5,53.57,53.4,53.42,43800.0,37.7824,37.8318,37.7118,37.7259,43800.0
2011-03-01 15:00:00,53.43,53.52,53.34,53.35,42500.0,37.733,37.7965,37.6694,37.6765,42500.0
2011-03-01 15:10:00,53.35,53.57,53.32,53.56,63100.0,37.6765,37.8318,37.6553,37.8248,63100.0
2011-03-01 15:20:00,53.57,53.61,53.43,53.47,52000.0,37.8318,37.8601,37.733,37.7612,52000.0
2011-03-01 15:30:00,53.46,53.65,53.45,53.59,62700.0,37.7542,37.8883,37.7471,37.846,62700.0
2011-03-01 15:40:00,53.59,53.65,53.46,53.52,82600.0,37.846,37.8883,37.7542,37.7965,82600.0
2011-03-01 15:50:00,53.53,53.61,53.46,53.47,142100.0,37.8036,37.8601,37.7542,37.7612,142100.0
2011-03-02 09:30:00,53.28,53.88,53.28,53.85,100700.0,37.627,38.0508,37.627,38.0296,100700.0
2011-03-02 09:40:00,53.84,54.13,53.77,53.87,77200.0,38.0225,38.2273,37.9731,38.0437,77200.0
2011-03-02 09:50:00,53.87,54.11,53.83,54.05,67800.0,38.0437,38.2132,38.0155,38.1708,67800.0
2011-03-02 10:00:00,54.08,54.25,54.05,54.07,93400.0,38.192,38.3121,38.1708,38.185,93400.0
2011-03-02 10:10:00,54.07,54.3,54.01,54.26,88800.0,38.185,38.3474,38.1426,38.3191,88800.0
2011-03-02 10:20:00,54.26,54.31,54.14,54.24,65000.0,38.3191,38.3544,38.2344,38.305,65000.0
2011-03-02 10:30:00,54.23,54.46,54.2,54.45,62400.0,38.2979,38.4604,38.2768,38.4533,62400.0
2011-03-02 10:40:00,54.45,54.55,54.39,54.54,66300.0,38.4533,38.5239,38.4109,38.5169,66300.0
2011-03-02 10:50:00,54.55,54.82,54.55,54.73,159000.0,38.5239,38.7146,38.5239,38.6511,159000.0
2011-03-02 11:00:00,54.72,54.88,54.68,54.72,114100.0,38.644,38.757,38.6157,38.644,114100.0
2011-03-02 11:10:00,54.72,54.72,54.36,54.36,49300.0,38.644,38.644,38.3898,38.3898,49300.0
2011-03-02 11:20:00,54.4,54.41,54.21,54.22,77800.0,38.418,38.4251,38.2838,38.2909,77800.0
2011-03-02 11:30:00,54.22,54.26,54.1,54.1,42700.0,38.2909,38.3191,38.2061,38.2061,42700.0
2011-03-02 11:40:00,54.11,54.18,53.92,54.0,60000.0,38.2132,38.2626,38.079,38.1355,60000.0
2011-03-02 11:50:00,54.01,54.05,53.81,53.81,52100.0,38.1426,38.1708,38.0013,38.0013,52100.0
2011-03-02 12:00:00,53.81,54.04,53.73,54.02,40800.0,38.0013,38.1638,37.9448,38.1496,40800.0
2011-03-02 12:10:00,54.02,54.03,53.95,54.02,61600.0,38.1496,38.1567,38.1002,38.1496,61600.0
2011-03-02 12:20:00,54.0,54.15,54.0,54.13,31600.0,38.1355,38.2414,38.1355,38.2273,31600.0
2011-03-02 12:30:00,54.12,54.27,54.1,54.23,25100.0,38.2203,38.3262,38.2061,38.2979,25100.0
2011-03-02 12:40:00,54.25,54.26,54.13,54.22,24100.0,38.3121,38.3191,38.2273,38.2909,24100.0
2011-03-02 12:50:00,54.24,54.24,54.13,54.14,34000.0,38.305,38.305,38.2273,38.2344,34000.0
2011-03-02 13:00:00,54.15,54.25,54.1,54.13,52600.0,38.2414,38.3121,38.2061,38.2273,52600.0
2011-03-02 13:10:00,54.14,54.16,54.01,54.04,71000.0,38.2344,38.2485,38.1426,38.1638,71000.0
2011-03-02 13:20:00,54.05,54.16,54.04,54.09,16100.0,38.1708,38.2485,38.1638,38.1991,16100.0
2011-03-02 13:30:00,54.09,54.11,53.98,54.02,24300.0,38.1991,38.2132,38.1214,38.1496,24300.0
2011-03-02 13:40:00,54.01,54.01,53.83,53.99,40400.0,38.1426,38.1426,38.0155,38.1285,40400.0
2011-03-02 13:50:00,53.98,54.06,53.91,53.97,44800.0,38.1214,38.1779,38.072,38.1143,44800.0
2011-03-02 14:00:00,53.98,54.06,53.83,54.05,28200.0,38.1214,38.1779,38.0155,38.1708,28200.0
2011-03-02 14:10:00,54.05,54.23,54.02,54.05,35700.0,38.1708,38.2979,38.1496,38.1708,35700.0
2011-03-02 14:20:00,54.05,54.15,53.95,54.0,41800.0,38.1708,38.2414,38.1002,38.1355,41800.0
2011-03-02 14:30:00,53.99,54.2,53.96,54.13,67400.0,38.1285,38.2768,38.1073,38.2273,67400.0
2011-03-02 14:40:00,54.11,54.27,54.11,54.19,40700.0,38.2132,38.3262,38.2132,38.2697,40700.0
2011-03-02 14:50:00,54.19,54.23,54.1,54.15,30600.0,38.2697,38.2979,38.2061,38.2414,30600.0
2011-03-02 15:00:00,54.16,54.28,54.16,54.28,35500.0,38.2485,38.3333,38.2485,38.3333,35500.0
2011-03-02 15:10:00,54.29,54.3,54.1,54.12,39500.0,38.3403,38.3474,38.2061,38.2203,39500.0
2011-03-02 15:20:00,54.12,54.17,54.07,54.08,47900.0,38.2203,38.2556,38.185,38.192,47900.0
2011-03-02 15:30:00,54.08,54.11,54.0,54.07,82600.0,38.192,38.2132,38.1355,38.185,82600.0
2011-03-02 15:40:00,54.08,54.09,53.99,54.02,120500.0,38.192,38.1991,38.1285,38.1496,120500.0
2011-03-02 15:50:00,54.03,54.04,53.93,54.01,136800.0,38.1567,38.1638,38.0861,38.1426,136800.0
2011-03-03 09:30:00,54.47,54.74,54.45,54.63,88600.0,38.4674,38.6581,38.4533,38.5804,88600.0
2011-03-03 09:40:00,54.63,54.9,54.63,54.85,66200.0,38.5804,38.7711,38.5804,38.7358,66200.0
2011-03-03 09:50:00,54.85,54.88,54.79,54.8,45600.0,38.7358,38.757,38.6934,38.7005,45600.0
2011-03-03 10:00:00,54.79,54.81,54.71,54.73,51000.0,38.6934,38.7075,38.6369,38.6511,51000.0
2011-03-03 10:10:00,54.73,54.88,54.73,54.77,50300.0,38.6511,38.757,38.6511,38.6793,50300.0
2011-03-03 10:20:00,54.76,54.77,54.63,54.63,86800.0,38.6722,38.6793,38.5804,38.5804,86800.0
2011-03-03 10:30:00,54.64,54.69,54.58,54.6,50500.0,38.5875,38.6228,38.5451,38.5592,50500.0
2011-03-03 10:40:00,54.6,54.86,54.59,54.86,63700.0,38.5592,38.7429,38.5522,38.7429,63700.0
2011-03-03 10:50:00,54.84,54.87,54.69,54.78,58000.0,38.7287,38.7499,38.6228,38.6864,58000.0
2011-03-03 11:00:00,54.78,54.9,54.78,54.79,26100.0,38.6864,38.7711,38.6864,38.6934,26100.0
2011-03-03 11:10:00,54.8,54.83,54.67,54.7,72900.0,38.7005,38.7217,38.6087,38.6299,72900.0
2011-03-03 11:20:00,54.7,54.74,54.67,54.7,52000.0,38.6299,38.6581,38.6087,38.6299,52000.0
2011-03-03 11:30:00,54.7,54.74,54.67,54.68,22100.0,38.6299,38.6581,38.6087,38.6157,22100.0
2011-03-03 11:40:00,54.68,54.84,54.66,54.82,33500.0,38.6157,38.7287,38.6016,38.7146,33500.0
2011-03-03 11:50:00,54.83,54.96,54.82,54.95,47500.0,38.7217,38.8135,38.7146,38.8064,47500.0
2011-03-03 12:00:00,54.96,54.97,54.84,54.86,38900.0,38.8135,38.8205,38.7287,38.7429,38900.0
2011-03-03 12:10:00,54.87,54.87,54.77,54.77,59700.0,38.7499,38.7499,38.6793,38.6793,59700.0
2011-03-03 12:20:00,54.78,54.9,54.75,54.87,43000.0,38.6864,38.7711,38.6652,38.7499,43000.0
2011-03-03 12:30:00,54.87,54.91,54.86,54.89,19900.0,38.7499,38.7782,38.7429,38.764,19900.0
2011-03-03 12:40:00,54.89,54.96,54.87,54.95,34800.0,38.764,38.8135,38.7499,38.8064,34800.0
2011-03-03 12:50:00,54.95,55.0,54.89,54.89,27100.0,38.8064,38.8417,38.764,38.764,27100.0
2011-03-03 13:00:00,54.91,54.91,54.83,54.84,42300.0,38.7782,38.7782,38.7217,38.7287,42300.0
2011-03-03 13:10:00,54.83,54.89,54.83,54.89,18900.0,38.7217,38.764,38.7217,38.764,18900.0
2011-03-03 13:20:00,54.88,54.97,54.84,54.87,27200.0,38.757,38.8205,38.7287,38.7499,27200.0
2011-03-03 13:30:00,54.86,54.94,54.84,54.92,26300.0,38.7429,38.7994,38.7287,38.7852,26300.0
2011-03-03 13:40:00,54.92,55.14,54.88,54.98,45600.0,38.7852,38.9406,38.757,38.8276,45600.0
2011-03-03 13:50:00,54.98,54.98,54.89,54.91,18800.0,38.8276,38.8276,38.764,38.7782,18800.0
2011-03-03 14:00:00,54.9,54.99,54.88,54.95,30100.0,38.7711,38.8347,38.757,38.8064,30100.0
2011-03-03 14:10:00,54.97,55.09,54.96,55.04,20400.0,38.8205,38.9053,38.8135,38.87,20400.0
2011-03-03 14:20:00,55.04,55.05,54.95,54.97,25000.0,38.87,38.877,38.8064,38.8205,25000.0
2011-03-03 14:30:00,54.97,55.04,54.96,55.0,31200.0,38.8205,38.87,38.8135,38.8417,31200.0
2011-03-03 14:40:00,55.01,55.03,54.98,54.99,39000.0,38.8488,38.8629,38.8276,38.8347,39000.0
2011-03-03 14:50:00,54.99,55.1,54.99,55.07,35200.0,38.8347,38.9123,38.8347,38.8912,35200.0
2011-03-03 15:00:00,55.07,55.12,55.04,55.06,31100.0,38.8912,38.9265,38.87,38.8841,31100.0
2011-03-03 15:10:00,55.05,55.12,55.03,55.1,42100.0,38.877,38.9265,38.8629,38.9123,42100.0
2011-03-03 15:20:00,55.11,55.15,55.1,55.14,49900.0,38.9194,38.9477,38.9123,38.9406,49900.0
2011-03-03 15:30:00,55.14,55.14,55.02,55.1,81000.0,38.9406,38.9406,38.8559,38.9123,81000.0
2011-03-03 15:40:00,55.1,55.17,55.1,55.1,82900.0,38.9123,38.9618,38.9123,38.9123,82900.0
2011-03-03 15:50:00,55.1,55.16,55.03,55.09,161700.0,38.9123,38.9547,38.8629,38.9053,161700.0
2011-03-04 09:30:00,55.1,55.15,54.79,54.94,62000.0,38.9123,38.9477,38.6934,38.7994,62000.0
2011-03-04 09:40:00,54.93,55.1,54.88,55.07,84500.0,38.7923,38.9123,38.757,38.8912,84500.0
2011-03-04 09:50:00,55.03,55.13,54.99,55.11,63700.0,38.8629,38.9335,38.8347,38.9194,63700.0
2011-03-04 10:00:00,55.1,55.29,54.94,55.02,136700.0,38.9123,39.0465,38.7994,38.8559,136700.0
2011-03-04 10:10:00,55.0,55.01,54.72,54.79,91200.0,38.8417,38.8488,38.644,38.6934,91200.0
2011-03-04 10:20:00,54.79,54.86,54.64,54.82,78900.0,38.6934,38.7429,38.5875,38.7146,78900.0
2011-03-04 10:30:00,54.84,55.17,54.82,55.09,94600.0,38.7287,38.9618,38.7146,38.9053,94600.0
2011-03-04 10:40:00,55.09,55.15,54.98,55.03,44900.0,38.9053,38.9477,38.8276,38.8629,44900.0
2011-03-04 10:50:00,55.03,55.18,55.0,55.09,40500.0,38.8629,38.9688,38.8417,38.9053,40500.0
2011-03-04 11:00:00,55.1,55.19,54.98,55.08,50800.0,38.9123,38.9759,38.8276,38.8982,50800.0
2011-03-04 11:10:00,55.06,55.17,54.98,55.04,66300.0,38.8841,38.9618,38.8276,38.87,66300.0
2011-03-04 11:20:00,55.03,55.14,55.02,55.09,76000.0,38.8629,38.9406,38.8559,38.9053,76000.0
2011-03-04 11:30:00,55.11,55.33,55.03,55.28,76200.0,38.9194,39.0748,38.8629,39.0395,76200.0
2011-03-04 11:40:00,55.28,55.28,55.14,55.15,31300.0,39.0395,39.0395,38.9406,38.9477,31300.0
2011-03-04 11:50:00,55.15,55.19,54.85,54.88,50600.0,38.9477,38.9759,38.7358,38.757,50600.0
2011-03-04 12:00:00,54.89,54.89,54.76,54.77,38100.0,38.764,38.764,38.6722,38.6793,38100.0
2011-03-04 12:10:00,54.76,54.78,54.51,54.54,39600.0,38.6722,38.6864,38.4957,38.5169,39600.0
2011-03-04 12:20:00,54.54,54.54,54.36,54.45,31700.0,38.5169,38.5169,38.3898,38.4533,31700.0
2011-03-04 12:30:00,54.46,54.56,54.39,54.55,24200.0,38.4604,38.531,38.4109,38.5239,24200.0
2011-03-04 12:40:00,54.54,54.58,54.47,54.47,26300.0,38.5169,38.5451,38.4674,38.4674,26300.0
2011-03-04 12:50:00,54.47,54.48,54.37,54.4,22000.0,38.4674,38.4745,38.3968,38.418,22000.0
2011-03-04 13:00:00,54.38,54.47,54.38,54.43,20300.0,38.4039,38.4674,38.4039,38.4392,20300.0
2011-03-04 13:10:00,54.44,54.51,54.29,54.31,28500.0,38.4462,38.4957,38.3403,38.3544,28500.0
2011-03-04 13:20:00,54.31,54.39,54.29,54.35,16600.0,38.3544,38.4109,38.3403,38.3827,16600.0
2011-03-04 13:30:00,54.35,54.48,54.32,54.45,18200.0,38.3827,38.4745,38.3615,38.4533,18200.0
2011-03-04 13:40:00,54.45,54.45,54.29,54.31,29700.0,38.4533,38.4533,38.3403,38.3544,29700.0
2011-03-04 13:50:00,54.3,54.39,54.25,54.34,22700.0,38.3474,38.4109,38.3121,38.3756,22700.0
2011-03-04 14:00:00,54.33,54.38,54.26,54.29,46800.0,38.3686,38.4039,38.3191,38.3403,46800.0
2011-03-04 14:10:00,54.28,54.37,54.27,54.35,51000.0,38.3333,38.3968,38.3262,38.3827,51000.0
2011-03-04 14:20:00,54.34,54.45,54.3,54.4,35100.0,38.3756,38.4533,38.3474,38.418,35100.0
2011-03-04 14:30:00,54.41,54.41,54.3,54.32,31700.0,38.4251,38.4251,38.3474,38.3615,31700.0
2011-03-04 14:40:00,54.33,54.38,54.28,54.31,31400.0,38.3686,38.4039,38.3333,38.3544,31400.0
2011-03-04 14:50:00,54.3,54.45,54.3,54.45,34600.0,38.3474,38.4533,38.3474,38.4533,34600.0
2011-03-04 15:00:00,54.45,54.61,54.45,54.53,56100.0,38.4533,38.5663,38.4533,38.5098,56100.0
2011-03-04 15:10:00,54.52,54.61,54.49,54.56,87400.0,38.5027,38.5663,38.4816,38.531,87400.0
2011-03-04 15:20:00,54.55,54.56,54.4,54.43,68500.0,38.5239,38.531,38.418,38.4392,68500.0
2011-03-04 15:30:00,54.42,54.54,54.4,54.54,80800.0,38.4321,38.5169,38.418,38.5169,80800.0
2011-03-04 15:40:00,54.55,54.8,54.55,54.76,100600.0,38.5239,38.7005,38.5239,38.6722,100600.0
2011-03-04 15:50:00,54.75,54.94,54.74,54.86,206700.0,38.6652,38.7994,38.6581,38.7429,206700.0
2011-03-07 09:30:00,54.83,55.21,54.83,55.21,59300.0,38.7217,38.99,38.7217,38.99,59300.0
2011-03-07 09:40:00,55.16,55.32,55.16,55.3,164800.0,38.9547,39.0677,38.9547,39.0536,164800.0
2011-03-07 09:50:00,55.3,55.45,55.25,55.41,97100.0,39.0536,39.1595,39.0183,39.1313,97100.0
2011-03-07 10:00:00,55.38,55.48,55.2,55.26,42100.0,39.1101,39.1807,38.983,39.0253,42100.0
2011-03-07 10:10:00,55.25,55.3,55.14,55.25,58300.0,39.0183,39.0536,38.9406,39.0183,58300.0
2011-03-07 10:20:00,55.23,55.39,55.17,55.35,48000.0,39.0042,39.1172,38.9618,39.0889,48000.0
2011-03-07 10:30:00,55.36,55.4,55.12,55.14,73000.0,39.096,39.1242,38.9265,38.9406,73000.0
2011-03-07 10:40:00,55.13,55.15,54.9,55.02,86200.0,38.9335,38.9477,38.7711,38.8559,86200.0
2011-03-07 10:50:00,55.0,55.06,54.82,54.99,78700.0,38.8417,38.8841,38.7146,38.8347,78700.0
2011-03-07 11:00:00,54.99,55.02,54.7,54.76,81800.0,38.8347,38.8559,38.6299,38.6722,81800.0
2011-03-07 11:10:00,54.8,54.89,54.69,54.87,39200.0,38.7005,38.764,38.6228,38.7499,39200.0
2011-03-07 11:20:00,54.87,54.98,54.78,54.81,139100.0,38.7499,38.8276,38.6864,38.7075,139100.0
2011-03-07 11:30:00,54.82,54.83,54.59,54.81,64900.0,38.7146,38.7217,38.5522,38.7075,64900.0
2011-03-07 11:40:00,54.83,54.84,54.58,54.61,59900.0,38.7217,38.7287,38.5451,38.5663,59900.0
2011-03-07 11:50:00,54.62,54.77,54.56,54.72,49800.0,38.5734,38.6793,38.531,38.644,49800.0
2011-03-07 12:00:00,54.72,54.95,54.68,54.94,97600.0,38.644,38.8064,38.6157,38.7994,97600.0
2011-03-07 12:10:00,54.95,55.13,54.94,55.03,64600.0,38.8064,38.9335,38.7994,38.8629,64600.0
2011-03-07 12:20:00,55.05,55.05,54.83,54.86,30100.0,38.877,38.877,38.7217,38.7429,30100.0
2011-03-07 12:30:00,54.85,54.95,54.81,54.88,35500.0,38.7358,38.8064,38.7075,38.757,35500.0
2011-03-07 12:40:00,54.89,54.9,54.69,54.69,32700.0,38.764,38.7711,38.6228,38.6228,32700.0
2011-03-07 12:50:00,54.68,54.75,54.59,54.72,54400.0,38.6157,38.6652,38.5522,38.644,54400.0
2011-03-07 13:00:00,54.7,54.71,54.53,54.56,40400.0,38.6299,38.6369,38.5098,38.531,40400.0
2011-03-07 13:10:00,54.55,54.67,54.49,54.64,36700.0,38.5239,38.6087,38.4816,38.5875,36700.0
2011-03-07 13:20:00,54.63,54.71,54.59,54.61,67000.0,38.5804,38.6369,38.5522,38.5663,67000.0
2011-03-07 13:30:00,54.6,54.64,54.55,54.59,25600.0,38.5592,38.5875,38.5239,38.5522,25600.0
2011-03-07 13:40:00,54.59,54.65,54.57,54.63,25200.0,38.5522,38.5946,38.5381,38.5804,25200.0
2011-03-07 13:50:00,54.63,54.63,54.49,54.52,67900.0,38.5804,38.5804,38.4816,38.5027,67900.0
2011-03-07 14:00:00,54.51,54.62,54.48,54.54,27000.0,38.4957,38.5734,38.4745,38.5169,27000.0
2011-03-07 14:10:00,54.54,54.69,54.46,54.68,37300.0,38.5169,38.6228,38.4604,38.6157,37300.0
2011-03-07 14:20:00,54.69,54.79,54.64,54.72,60200.0,38.6228,38.6934,38.5875,38.644,60200.0
2011-03-07 14:30:00,54.71,54.77,54.69,54.7,47600.0,38.6369,38.6793,38.6228,38.6299,47600.0
2011-03-07 14:40:00,54.69,54.76,54.65,54.71,45900.0,38.6228,38.6722,38.5946,38.6369,45900.0
2011-03-07 14:50:00,54.72,54.75,54.65,54.69,37600.0,38.644,38.6652,38.5946,38.6228,37600.0
2011-03-07 15:00:00,54.69,54.76,54.66,54.71,40800.0,38.6228,38.6722,38.6016,38.6369,40800.0
2011-03-07 15:10:00,54.72,54.9,54.72,54.83,48400.0,38.644,38.7711,38.644,38.7217,48400.0
2011-03-07 15:20:00,54.83,54.98,54.77,54.93,52500.0,38.7217,38.8276,38.6793,38.7923,52500.0
2011-03-07 15:30:00,54.92,55.0,54.86,54.93,64300.0,38.7852,38.8417,38.7429,38.7923,64300.0
2011-03-07 15:40:00,54.94,55.02,54.87,54.87,90600.0,38.7994,38.8559,38.7499,38.7499,90600.0
2011-03-07 15:50:00,54.87,54.88,54.76,54.78,169500.0,38.7499,38.757,38.6722,38.6864,169500.0
2011-03-08 09:30:00,54.85,55.24,54.82,55.05,96600.0,38.7358,39.0112,38.7146,38.877,96600.0
2011-03-08 09:40:00,55.04,55.1,54.88,55.05,96700.0,38.87,38.9123,38.757,38.877,96700.0
2011-03-08 09:50:00,55.05,55.37,55.03,55.36,65500.0,38.877,39.103,38.8629,39.096,65500.0
2011-03-08 10:00:00,55.34,55.59,55.33,55.4,99700.0,39.0818,39.2584,39.0748,39.1242,99700.0
2011-03-08 10:10:00,55.41,55.66,55.38,55.6,90400.0,39.1313,39.3078,39.1101,39.2655,90400.0
2011-03-08 10:20:00,55.61,55.69,55.39,55.5,110000.0,39.2725,39.329,39.1172,39.1948,110000.0
2011-03-08 10:30:00,55.5,55.7,55.49,55.57,97800.0,39.1948,39.3361,39.1878,39.2443,97800.0
2011-03-08 10:40:00,55.58,55.66,55.49,55.56,76200.0,39.2513,39.3078,39.1878,39.2372,76200.0
2011-03-08 10:50:00,55.57,55.67,55.55,55.57,52000.0,39.2443,39.3149,39.2301,39.2443,52000.0
2011-03-08 11:00:00,55.56,55.61,55.54,55.56,77000.0,39.2372,39.2725,39.2231,39.2372,77000.0
2011-03-08 11:10:00,55.56,55.71,55.53,55.69,64700.0,39.2372,39.3431,39.216,39.329,64700.0
2011-03-08 11:20:00,55.69,55.84,55.65,55.77,84700.0,39.329,39.4349,39.3008,39.3855,84700.0
2011-03-08 11:30:00,55.79,55.82,55.76,55.8,59000.0,39.3996,39.4208,39.3785,39.4067,59000.0
2011-03-08 11:40:00,55.78,55.94,55.78,55.89,79800.0,39.3926,39.5056,39.3926,39.4703,79800.0
2011-03-08 11:50:00,55.89,55.99,55.89,55.99,59900.0,39.4703,39.5409,39.4703,39.5409,59900.0
2011-03-08 12:00:00,55.99,56.0,55.9,55.92,77900.0,39.5409,39.5479,39.4773,39.4914,77900.0
2011-03-08 12:10:00,55.92,55.95,55.86,55.88,48200.0,39.4914,39.5126,39.4491,39.4632,48200.0
2011-03-08 12:20:00,55.88,55.92,55.86,55.9,40700.0,39.4632,39.4914,39.4491,39.4773,40700.0
2011-03-08 12:30:00,55.9,55.95,55.87,55.89,38700.0,39.4773,39.5126,39.4561,39.4703,38700.0
2011-03-08 12:40:00,55.89,55.91,55.81,55.82,39300.0,39.4703,39.4844,39.4138,39.4208,39300.0
2011-03-08 12:50:00,55.81,55.89,55.8,55.87,38000.0,39.4138,39.4703,39.4067,39.4561,38000.0
2011-03-08 13:00:00,55.88,55.91,55.85,55.86,28000.0,39.4632,39.4844,39.442,39.4491,28000.0
2011-03-08 13:10:00,55.85,55.87,55.78,55.79,43900.0,39.442,39.4561,39.3926,39.3996,43900.0
2011-03-08 13:20:00,55.78,55.78,55.75,55.76,22800.0,39.3926,39.3926,39.3714,39.3785,22800.0
2011-03-08 13:30:00,55.76,55.82,55.72,55.81,32100.0,39.3785,39.4208,39.3502,39.4138,32100.0
2011-03-08 13:40:00,55.81,55.82,55.71,55.77,49000.0,39.4138,39.4208,39.3431,39.3855,49000.0
2011-03-08 13:50:00,55.78,55.79,55.72,55.72,34600.0,39.3926,39.3996,39.3502,39.3502,34600.0
2011-03-08 14:00:00,55.73,55.78,55.59,55.65,42700.0,39.3573,39.3926,39.2584,39.3008,42700.0
2011-03-08 14:10:00,55.65,55.7,55.59,55.7,36100.0,39.3008,39.3361,39.2584,39.3361,36100.0
2011-03-08 14:20:00,55.69,55.73,55.67,55.69,35500.0,39.329,39.3573,39.3149,39.329,35500.0
2011-03-08 14:30:00,55.69,55.72,55.59,55.7,131100.0,39.329,39.3502,39.2584,39.3361,131100.0
2011-03-08 14:40:00,55.71,55.8,55.71,55.77,64000.0,39.3431,39.4067,39.3431,39.3855,64000.0
2011-03-08 14:50:00,55.77,55.8,55.67,55.68,83200.0,39.3855,39.4067,39.3149,39.322,83200.0
2011-03-08 15:00:00,55.68,55.75,55.65,55.74,156600.0,39.322,39.3714,39.3008,39.3643,156600.0
2011-03-08 15:10:00,55.75,55.78,55.7,55.7,81700.0,39.3714,39.3926,39.3361,39.3361,81700.0
2011-03-08 15:20:00,55.7,55.73,55.67,55.72,119900.0,39.3361,39.3573,39.3149,39.3502,119900.0
2011-03-08 15:30:00,55.73,55.87,55.72,55.83,142200.0,39.3573,39.4561,39.3502,39.4279,142200.0
2011-03-08 15:40:00,55.84,55.88,55.8,55.88,163600.0,39.4349,39.4632,39.4067,39.4632,163600.0
2011-03-08 15:50:00,55.88,55.88,55.69,55.7,291900.0,39.4632,39.4632,39.329,39.3361,291900.0
2011-03-09 09:30:00,55.71,55.71,55.4,55.4,103000.0,39.3431,39.3431,39.1242,39.1242,103000.0
2011-03-09 09:40:00,55.41,55.54,55.15,55.4,74400.0,39.1313,39.2231,38.9477,39.1242,74400.0
2011-03-09 09:50:00,55.4,55.44,55.35,55.42,60000.0,39.1242,39.1525,39.0889,39.1383,60000.0
2011-03-09 10:00:00,55.41,55.54,55.27,55.53,79700.0,39.1313,39.2231,39.0324,39.216,79700.0
2011-03-09 10:10:00,55.53,55.58,55.35,55.5,73300.0,39.216,39.2513,39.0889,39.1948,73300.0
2011-03-09 10:20:00,55.52,55.78,55.52,55.73,66500.0,39.209,39.3926,39.209,39.3573,66500.0
2011-03-09 10:30:00,55.73,55.75,55.62,55.67,86600.0,39.3573,39.3714,39.2796,39.3149,86600.0
2011-03-09 10:40:00,55.66,55.7,55.56,55.63,117200.0,39.3078,39.3361,39.2372,39.2866,117200.0
2011-03-09 10:50:00,55.63,55.64,55.37,55.48,78300.0,39.2866,39.2937,39.103,39.1807,78300.0
2011-03-09 11:00:00,55.47,55.47,55.32,55.39,76200.0,39.1736,39.1736,39.0677,39.1172,76200.0
2011-03-09 11:10:00,55.38,55.42,55.32,55.4,82200.0,39.1101,39.1383,39.0677,39.1242,82200.0
2011-03-09 11:20:00,55.41,55.44,55.34,55.36,105300.0,39.1313,39.1525,39.0818,39.096,105300.0
2011-03-09 11:30:00,55.36,55.59,55.28,55.56,56300.0,39.096,39.2584,39.0395,39.2372,56300.0
2011-03-09 11:40:00,55.56,55.59,55.46,55.58,52100.0,39.2372,39.2584,39.1666,39.2513,52100.0
2011-03-09 11:50:00,55.58,55.8,55.57,55.74,35400.0,39.2513,39.4067,39.2443,39.3643,35400.0
2011-03-09 12:00:00,55.74,55.93,55.74,55.76,37600.0,39.3643,39.4985,39.3643,39.3785,37600.0
2011-03-09 12:10:00,55.76,55.79,55.69,55.76,36300.0,39.3785,39.3996,39.329,39.3785,36300.0
2011-03-09 12:20:00,55.79,55.79,55.6,55.65,43100.0,39.3996,39.3996,39.2655,39.3008,43100.0
2011-03-09 12:30:00,55.65,55.71,55.58,55.69,20700.0,39.3008,39.3431,39.2513,39.329,20700.0
2011-03-09 12:40:00,55.7,55.77,55.57,55.74,21500.0,39.3361,39.3855,39.2443,39.3643,21500.0
2011-03-09 12:50:00,55.75,55.79,55.69,55.74,58800.0,39.3714,39.3996,39.329,39.3643,58800.0
2011-03-09 13:00:00,55.73,55.79,55.69,55.74,53500.0,39.3573,39.3996,39.329,39.3643,53500.0
2011-03-09 13:10:00,55.74,55.76,55.67,55.76,29200.0,39.3643,39.3785,39.3149,39.3785,29200.0
2011-03-09 13:20:00,55.77,55.92,55.74,55.83,54000.0,39.3855,39.4914,39.3643,39.4279,54000.0
2011-03-09 13:30:00,55.84,55.86,55.75,55.77,44100.0,39.4349,39.4491,39.3714,39.3855,44100.0
2011-03-09 13:40:00,55.76,55.82,55.73,55.79,35300.0,39.3785,39.4208,39.3573,39.3996,35300.0
2011-03-09 13:50:00,55.78,55.85,55.72,55.78,41900.0,39.3926,39.442,39.3502,39.3926,41900.0
2011-03-09 14:00:00,55.76,55.9,55.76,55.83,47100.0,39.3785,39.4773,39.3785,39.4279,47100.0
2011-03-09 14:10:00,55.83,55.91,55.79,55.89,60300.0,39.4279,39.4844,39.3996,39.4703,60300.0
2011-03-09 14:20:00,55.88,55.88,55.8,55.81,44000.0,39.4632,39.4632,39.4067,39.4138,44000.0
2011-03-09 14:30:00,55.81,55.82,55.66,55.67,26000.0,39.4138,39.4208,39.3078,39.3149,26000.0
2011-03-09 14:40:00,55.67,55.79,55.65,55.76,22100.0,39.3149,39.3996,39.3008,39.3785,22100.0
2011-03-09 14:50:00,55.77,55.85,55.77,55.79,40400.0,39.3855,39.442,39.3855,39.3996,40400.0
2011-03-09 15:00:00,55.79,55.84,55.78,55.83,54900.0,39.3996,39.4349,39.3926,39.4279,54900.0
2011-03-09 15:10:00,55.83,55.87,55.79,55.82,46800.0,39.4279,39.4561,39.3996,39.4208,46800.0
2011-03-09 15:20:00,55.82,55.87,55.78,55.82,67200.0,39.4208,39.4561,39.3926,39.4208,67200.0
2011-03-09 15:30:00,55.81,55.82,55.76,55.78,78400.0,39.4138,39.4208,39.3785,39.3926,78400.0
2011-03-09 15:40:00,55.78,55.85,55.76,55.85,111000.0,39.3926,39.442,39.3785,39.442,111000.0
2011-03-09 15:50:00,55.85,55.9,55.79,55.84,156100.0,39.442,39.4773,39.3996,39.4349,156100.0
2011-03-10 09:30:00,55.07,55.11,54.46,54.52,208600.0,38.8912,38.9194,38.4604,38.5027,208600.0
2011-03-10 09:40:00,54.52,54.74,54.25,54.73,117200.0,38.5027,38.6581,38.3121,38.6511,117200.0
2011-03-10 09:50:00,54.69,54.73,54.48,54.57,70600.0,38.6228,38.6511,38.4745,38.5381,70600.0
2011-03-10 10:00:00,54.58,54.65,54.33,54.47,104900.0,38.5451,38.5946,38.3686,38.4674,104900.0
2011-03-10 10:10:00,54.47,54.53,54.39,54.48,93900.0,38.4674,38.5098,38.4109,38.4745,93900.0
2011-03-10 10:20:00,54.49,54.63,54.41,54.42,76200.0,38.4816,38.5804,38.4251,38.4321,76200.0
2011-03-10 10:30:00,54.41,54.43,54.19,54.25,75100.0,38.4251,38.4392,38.2697,38.3121,75100.0
2011-03-10 10:40:00,54.24,54.54,54.24,54.44,81100.0,38.305,38.5169,38.305,38.4462,81100.0
2011-03-10 10:50:00,54.46,54.54,54.37,54.48,65200.0,38.4604,38.5169,38.3968,38.4745,65200.0
2011-03-10 11:00:00,54.5,54.53,54.4,54.41,54000.0,38.4886,38.5098,38.418,38.4251,54000.0
2011-03-10 11:10:00,54.42,54.5,54.37,54.47,36600.0,38.4321,38.4886,38.3968,38.4674,36600.0
2011-03-10 11:20:00,54.47,54.54,54.43,54.46,37000.0,38.4674,38.5169,38.4392,38.4604,37000.0
2011-03-10 11:30:00,54.45,54.62,54.41,54.62,46600.0,38.4533,38.5734,38.4251,38.5734,46600.0
2011-03-10 11:40:00,54.62,54.64,54.54,54.6,70300.0,38.5734,38.5875,38.5169,38.5592,70300.0
2011-03-10 11:50:00,54.6,54.79,54.57,54.79,41400.0,38.5592,38.6934,38.5381,38.6934,41400.0
2011-03-10 12:00:00,54.8,54.82,54.55,54.57,38400.0,38.7005,38.7146,38.5239,38.5381,38400.0
2011-03-10 12:10:00,54.57,54.72,54.56,54.66,62800.0,38.5381,38.644,38.531,38.6016,62800.0
2011-03-10 12:20:00,54.65,54.76,54.56,54.59,61900.0,38.5946,38.6722,38.531,38.5522,61900.0
2011-03-10 12:30:00,54.6,54.75,54.53,54.75,48700.0,38.5592,38.6652,38.5098,38.6652,48700.0
2011-03-10 12:40:00,54.74,54.76,54.63,54.67,36700.0,38.6581,38.6722,38.5804,38.6087,36700.0
2011-03-10 12:50:00,54.66,54.89,54.66,54.89,39700.0,38.6016,38.764,38.6016,38.764,39700.0
2011-03-10 13:00:00,54.88,54.92,54.8,54.88,43400.0,38.757,38.7852,38.7005,38.757,43400.0
2011-03-10 13:10:00,54.86,55.08,54.86,54.94,42700.0,38.7429,38.8982,38.7429,38.7994,42700.0
2011-03-10 13:20:00,54.94,54.94,54.72,54.77,45300.0,38.7994,38.7994,38.644,38.6793,45300.0
2011-03-10 13:30:00,54.76,54.77,54.39,54.39,95300.0,38.6722,38.6793,38.4109,38.4109,95300.0
2011-03-10 13:40:00,54.39,54.63,54.39,54.61,62400.0,38.4109,38.5804,38.4109,38.5663,62400.0
2011-03-10 13:50:00,54.61,54.66,54.51,54.57,46300.0,38.5663,38.6016,38.4957,38.5381,46300.0
2011-03-10 14:00:00,54.56,54.7,54.52,54.68,50500.0,38.531,38.6299,38.5027,38.6157,50500.0
2011-03-10 14:10:00,54.69,54.69,54.5,54.58,25300.0,38.6228,38.6228,38.4886,38.5451,25300.0
2011-03-10 14:20:00,54.57,54.63,54.51,54.53,38000.0,38.5381,38.5804,38.4957,38.5098,38000.0
2011-03-10 14:30:00,54.53,54.75,54.5,54.74,39700.0,38.5098,38.6652,38.4886,38.6581,39700.0
2011-03-10 14:40:00,54.74,54.77,54.61,54.67,32500.0,38.6581,38.6793,38.5663,38.6087,32500.0
2011-03-10 14:50:00,54.66,54.69,54.58,54.64,34300.0,38.6016,38.6228,38.5451,38.5875,34300.0
2011-03-10 15:00:00,54.65,54.7,54.52,54.56,62400.0,38.5946,38.6299,38.5027,38.531,62400.0
2011-03-10 15:10:00,54.56,54.59,54.44,54.48,54900.0,38.531,38.5522,38.4462,38.4745,54900.0
2011-03-10 15:20:00,54.49,54.58,54.43,54.48,52100.0,38.4816,38.5451,38.4392,38.4745,52100.0
2011-03-10 15:30:00,54.47,54.52,54.41,54.5,132700.0,38.4674,38.5027,38.4251,38.4886,132700.0
2011-03-10 15:40:00,54.5,54.65,54.44,54.44,175100.0,38.4886,38.5946,38.4462,38.4462,175100.0
2011-03-10 15:50:00,54.44,54.51,54.36,54.39,178600.0,38.4462,38.4957,38.3898,38.4109,178600.0
2011-03-11 09:30:00,53.96,54.72,53.96,54.68,101800.0,38.1073,38.644,38.1073,38.6157,101800.0
2011-03-11 09:40:00,54.66,54.93,54.33,54.37,91000.0,38.6016,38.7923,38.3686,38.3968,91000.0
2011-03-11 09:50:00,54.37,54.48,54.15,54.37,31900.0,38.3968,38.4745,38.2414,38.3968,31900.0
2011-03-11 10:00:00,54.38,54.4,54.09,54.09,26000.0,38.4039,38.418,38.1991,38.1991,26000.0
2011-03-11 10:10:00,54.1,54.41,54.08,54.33,40700.0,38.2061,38.4251,38.192,38.3686,40700.0
2011-03-11 10:20:00,54.32,54.4,54.16,54.17,63700.0,38.3615,38.418,38.2485,38.2556,63700.0
2011-03-11 10:30:00,54.15,54.33,54.06,54.33,67900.0,38.2414,38.3686,38.1779,38.3686,67900.0
2011-03-11 10:40:00,54.31,54.31,54.14,54.28,43600.0,38.3544,38.3544,38.2344,38.3333,43600.0
2011-03-11 10:50:00,54.28,54.4,54.18,54.39,35400.0,38.3333,38.418,38.2626,38.4109,35400.0
2011-03-11 11:00:00,54.38,54.42,54.23,54.26,35600.0,38.4039,38.4321,38.2979,38.3191,35600.0
2011-03-11 11:10:00,54.25,54.34,54.22,54.3,32500.0,38.3121,38.3756,38.2909,38.3474,32500.0
2011-03-11 11:20:00,54.3,54.57,54.3,54.47,53000.0,38.3474,38.5381,38.3474,38.4674,53000.0
2011-03-11 11:30:00,54.47,54.65,54.47,54.65,56600.0,38.4674,38.5946,38.4674,38.5946,56600.0
2011-03-11 11:40:00,54.65,54.87,54.64,54.79,54500.0,38.5946,38.7499,38.5875,38.6934,54500.0
2011-03-11 11:50:00,54.8,54.87,54.74,54.79,26900.0,38.7005,38.7499,38.6581,38.6934,26900.0
2011-03-11 12:00:00,54.79,54.87,54.78,54.86,48600.0,38.6934,38.7499,38.6864,38.7429,48600.0
2011-03-11 12:10:00,54.84,54.85,54.72,54.82,29600.0,38.7287,38.7358,38.644,38.7146,29600.0
2011-03-11 12:20:00,54.83,54.94,54.82,54.87,31600.0,38.7217,38.7994,38.7146,38.7499,31600.0
2011-03-11 12:30:00,54.88,54.91,54.83,54.87,18500.0,38.757,38.7782,38.7217,38.7499,18500.0
2011-03-11 12:40:00,54.85,54.87,54.81,54.83,35700.0,38.7358,38.7499,38.7075,38.7217,35700.0
2011-03-11 12:50:00,54.83,54.83,54.76,54.77,23300.0,38.7217,38.7217,38.6722,38.6793,23300.0
2011-03-11 13:00:00,54.77,54.78,54.71,54.73,15800.0,38.6793,38.6864,38.6369,38.6511,15800.0
2011-03-11 13:10:00,54.73,54.77,54.62,54.66,25500.0,38.6511,38.6793,38.5734,38.6016,25500.0
2011-03-11 13:20:00,54.67,54.7,54.63,54.66,12500.0,38.6087,38.6299,38.5804,38.6016,12500.0
2011-03-11 13:30:00,54.65,54.7,54.59,54.61,22900.0,38.5946,38.6299,38.5522,38.5663,22900.0
2011-03-11 13:40:00,54.59,54.76,54.59,54.76,19700.0,38.5522,38.6722,38.5522,38.6722,19700.0
2011-03-11 13:50:00,54.76,54.79,54.66,54.69,24400.0,38.6722,38.6934,38.6016,38.6228,24400.0
2011-03-11 14:00:00,54.69,54.73,54.66,54.71,21100.0,38.6228,38.6511,38.6016,38.6369,21100.0
2011-03-11 14:10:00,54.71,54.82,54.71,54.8,35100.0,38.6369,38.7146,38.6369,38.7005,35100.0
2011-03-11 14:20:00,54.8,54.8,54.75,54.79,48700.0,38.7005,38.7005,38.6652,38.6934,48700.0
2011-03-11 14:30:00,54.8,54.83,54.72,54.75,46400.0,38.7005,38.7217,38.644,38.6652,46400.0
2011-03-11 14:40:00,54.75,54.81,54.74,54.77,37100.0,38.6652,38.7075,38.6581,38.6793,37100.0
2011-03-11 14:50:00,54.77,54.8,54.73,54.8,25300.0,38.6793,38.7005,38.6511,38.7005,25300.0
2011-03-11 15:00:00,54.8,54.83,54.78,54.8,137800.0,38.7005,38.7217,38.6864,38.7005,137800.0
2011-03-11 15:10:00,54.8,54.81,54.77,54.8,40300.0,38.7005,38.7075,38.6793,38.7005,40300.0
2011-03-11 15:20:00,54.8,54.89,54.79,54.88,61900.0,38.7005,38.764,38.6934,38.757,61900.0
2011-03-11 15:30:00,54.88,54.89,54.69,54.76,55900.0,38.757,38.764,38.6228,38.6722,55900.0
2011-03-11 15:40:00,54.77,54.81,54.71,54.72,82700.0,38.6793,38.7075,38.6369,38.644,82700.0
2011-03-11 15:50:00,54.72,54.75,54.59,54.62,197900.0,38.644,38.6652,38.5522,38.5734,197900.0
2011-03-14 09:30:00,54.25,54.48,54.22,54.26,82600.0,38.3121,38.4745,38.2909,38.3191,82600.0
2011-03-14 09:40:00,54.2,54.41,54.08,54.37,39800.0,38.2768,38.4251,38.192,38.3968,39800.0
2011-03-14 09:50:00,54.33,54.5,54.33,54.41,85500.0,38.3686,38.4886,38.3686,38.4251,85500.0
2011-03-14 10:00:00,54.41,54.54,54.36,54.37,29500.0,38.4251,38.5169,38.3898,38.3968,29500.0
2011-03-14 10:10:00,54.36,54.4,54.29,54.29,56600.0,38.3898,38.418,38.3403,38.3403,56600.0
2011-03-14 10:20:00,54.3,54.43,54.29,54.37,48600.0,38.3474,38.4392,38.3403,38.3968,48600.0
2011-03-14 10:30:00,54.38,54.38,54.1,54.37,90800.0,38.4039,38.4039,38.2061,38.3968,90800.0
2011-03-14 10:40:00,54.37,54.5,54.31,54.49,52000.0,38.3968,38.4886,38.3544,38.4816,52000.0
2011-03-14 10:50:00,54.48,54.51,54.22,54.27,67200.0,38.4745,38.4957,38.2909,38.3262,67200.0
2011-03-14 11:00:00,54.26,54.34,54.16,54.22,93800.0,38.3191,38.3756,38.2485,38.2909,93800.0
2011-03-14 11:10:00,54.23,54.29,54.06,54.1,76300.0,38.2979,38.3403,38.1779,38.2061,76300.0
2011-03-14 11:20:00,54.1,54.25,54.09,54.1,48300.0,38.2061,38.3121,38.1991,38.2061,48300.0
2011-03-14 11:30:00,54.1,54.15,54.01,54.11,54500.0,38.2061,38.2414,38.1426,38.2132,54500.0
2011-03-14 11:40:00,54.1,54.26,54.1,54.13,47500.0,38.2061,38.3191,38.2061,38.2273,47500.0
2011-03-14 11:50:00,54.12,54.16,54.05,54.14,38100.0,38.2203,38.2485,38.1708,38.2344,38100.0
2011-03-14 12:00:00,54.14,54.21,54.13,54.16,33000.0,38.2344,38.2838,38.2273,38.2485,33000.0
2011-03-14 12:10:00,54.16,54.17,54.05,54.12,24400.0,38.2485,38.2556,38.1708,38.2203,24400.0
2011-03-14 12:20:00,54.13,54.23,54.13,54.14,19800.0,38.2273,38.2979,38.2273,38.2344,19800.0
2011-03-14 12:30:00,54.15,54.17,54.02,54.02,30900.0,38.2414,38.2556,38.1496,38.1496,30900.0
2011-03-14 12:40:00,54.03,54.1,54.0,54.08,36000.0,38.1567,38.2061,38.1355,38.192,36000.0
2011-03-14 12:50:00,54.07,54.2,54.03,54.2,24000.0,38.185,38.2768,38.1567,38.2768,24000.0
2011-03-14 13:00:00,54.2,54.25,54.15,54.23,11000.0,38.2768,38.3121,38.2414,38.2979,11000.0
2011-03-14 13:10:00,54.22,54.26,54.19,54.24,30400.0,38.2909,38.3191,38.2697,38.305,30400.0
2011-03-14 13:20:00,54.24,54.24,54.15,54.18,15800.0,38.305,38.305,38.2414,38.2626,15800.0
2011-03-14 13:30:00,54.18,54.22,54.13,54.14,21600.0,38.2626,38.2909,38.2273,38.2344,21600.0
2011-03-14 13:40:00,54.14,54.25,54.14,54.21,13300.0,38.2344,38.3121,38.2344,38.2838,13300.0
2011-03-14 13:50:00,54.21,54.25,54.16,54.2,21400.0,38.2838,38.3121,38.2485,38.2768,21400.0
2011-03-14 14:00:00,54.19,54.35,54.18,54.32,28600.0,38.2697,38.3827,38.2626,38.3615,28600.0
2011-03-14 14:10:00,54.31,54.33,54.22,54.23,30200.0,38.3544,38.3686,38.2909,38.2979,30200.0
2011-03-14 14:20:00,54.23,54.32,54.23,54.29,67900.0,38.2979,38.3615,38.2979,38.3403,67900.0
2011-03-14 14:30:00,54.3,54.3,54.19,54.19,29900.0,38.3474,38.3474,38.2697,38.2697,29900.0
2011-03-14 14:40:00,54.19,54.26,54.13,54.24,31300.0,38.2697,38.3191,38.2273,38.305,31300.0
2011-03-14 14:50:00,54.25,54.28,54.15,54.26,42700.0,38.3121,38.3333,38.2414,38.3191,42700.0
2011-03-14 15:00:00,54.26,54.31,54.2,54.29,57500.0,38.3191,38.3544,38.2768,38.3403,57500.0
2011-03-14 15:10:00,54.28,54.42,54.28,54.37,47400.0,38.3333,38.4321,38.3333,38.3968,47400.0
2011-03-14 15:20:00,54.37,54.39,54.28,54.29,52700.0,38.3968,38.4109,38.3333,38.3403,52700.0
2011-03-14 15:30:00,54.3,54.37,54.27,54.29,60200.0,38.3474,38.3968,38.3262,38.3403,60200.0
2011-03-14 15:40:00,54.3,54.47,54.3,54.33,126800.0,38.3474,38.4674,38.3474,38.3686,126800.0
2011-03-14 15:50:00,54.32,54.42,54.32,54.37,143700.0,38.3615,38.4321,38.3615,38.3968,143700.0
2011-03-15 09:30:00,52.8,53.29,52.5,53.02,182500.0,37.2881,37.6341,37.0762,37.4434,182500.0
2011-03-15 09:40:00,53.01,53.34,52.93,53.21,99700.0,37.4364,37.6694,37.3799,37.5776,99700.0
2011-03-15 09:50:00,53.24,53.3,52.86,53.03,72500.0,37.5988,37.6412,37.3304,37.4505,72500.0
2011-03-15 10:00:00,53.02,53.3,52.95,53.24,129900.0,37.4434,37.6412,37.394,37.5988,129900.0
2011-03-15 10:10:00,53.23,53.36,53.18,53.32,81500.0,37.5917,37.6835,37.5564,37.6553,81500.0
2011-03-15 10:20:00,53.31,53.57,53.27,53.55,44200.0,37.6482,37.8318,37.62,37.8177,44200.0
2011-03-15 10:30:00,53.56,53.57,53.33,53.48,52200.0,37.8248,37.8318,37.6624,37.7683,52200.0
2011-03-15 10:40:00,53.47,53.61,53.41,53.43,64500.0,37.7612,37.8601,37.7188,37.733,64500.0
2011-03-15 10:50:00,53.43,53.55,53.35,53.51,51300.0,37.733,37.8177,37.6765,37.7895,51300.0
2011-03-15 11:00:00,53.51,53.53,53.32,53.38,39300.0,37.7895,37.8036,37.6553,37.6977,39300.0
2011-03-15 11:10:00,53.37,53.6,53.37,53.58,53000.0,37.6906,37.853,37.6906,37.8389,53000.0
2011-03-15 11:20:00,53.58,53.65,53.42,53.65,38000.0,37.8389,37.8883,37.7259,37.8883,38000.0
2011-03-15 11:30:00,53.64,53.68,53.55,53.65,32700.0,37.8813,37.9095,37.8177,37.8883,32700.0
2011-03-15 11:40:00,53.64,53.66,53.54,53.56,30900.0,37.8813,37.8954,37.8107,37.8248,30900.0
2011-03-15 11:50:00,53.57,53.59,53.45,53.57,30400.0,37.8318,37.846,37.7471,37.8318,30400.0
2011-03-15 12:00:00,53.58,53.8,53.52,53.76,29600.0,37.8389,37.9943,37.7965,37.966,29600.0
2011-03-15 12:10:00,53.76,53.8,53.62,53.66,28300.0,37.966,37.9943,37.8672,37.8954,28300.0
2011-03-15 12:20:00,53.68,53.78,53.63,53.77,39400.0,37.9095,37.9801,37.8742,37.9731,39400.0
2011-03-15 12:30:00,53.77,53.77,53.49,53.49,78400.0,37.9731,37.9731,37.7753,37.7753,78400.0
2011-03-15 12:40:00,53.49,53.49,53.26,53.35,55800.0,37.7753,37.7753,37.6129,37.6765,55800.0
2011-03-15 12:50:00,53.35,53.52,53.35,53.48,35100.0,37.6765,37.7965,37.6765,37.7683,35100.0
2011-03-15 13:00:00,53.48,53.54,53.42,53.43,31600.0,37.7683,37.8107,37.7259,37.733,31600.0
2011-03-15 13:10:00,53.4,53.54,53.39,53.42,20800.0,37.7118,37.8107,37.7047,37.7259,20800.0
2011-03-15 13:20:00,53.44,53.46,53.38,53.4,23700.0,37.74,37.7542,37.6977,37.7118,23700.0
2011-03-15 13:30:00,53.42,53.53,53.42,53.48,19600.0,37.7259,37.8036,37.7259,37.7683,19600.0
2011-03-15 13:40:00,53.48,53.58,53.41,53.49,43700.0,37.7683,37.8389,37.7188,37.7753,43700.0
2011-03-15 13:50:00,53.52,53.6,53.48,53.58,11600.0,37.7965,37.853,37.7683,37.8389,11600.0
2011-03-15 14:00:00,53.59,53.65,53.55,53.61,19900.0,37.846,37.8883,37.8177,37.8601,19900.0
2011-03-15 14:10:00,53.62,53.7,53.45,53.49,38600.0,37.8672,37.9237,37.7471,37.7753,38600.0
2011-03-15 14:20:00,53.47,53.89,53.47,53.84,34800.0,37.7612,38.0578,37.7612,38.0225,34800.0
2011-03-15 14:30:00,53.84,53.84,53.71,53.75,33700.0,38.0225,38.0225,37.9307,37.959,33700.0
2011-03-15 14:40:00,53.75,53.96,53.74,53.9,28200.0,37.959,38.1073,37.9519,38.0649,28200.0
2011-03-15 14:50:00,53.92,53.95,53.77,53.78,36300.0,38.079,38.1002,37.9731,37.9801,36300.0
2011-03-15 15:00:00,53.77,54.04,53.76,53.99,53500.0,37.9731,38.1638,37.966,38.1285,53500.0
2011-03-15 15:10:00,53.99,54.08,53.91,54.04,39800.0,38.1285,38.192,38.072,38.1638,39800.0
2011-03-15 15:20:00,54.06,54.22,54.06,54.12,42600.0,38.1779,38.2909,38.1779,38.2203,42600.0
2011-03-15 15:30:00,54.11,54.15,53.99,54.14,67800.0,38.2132,38.2414,38.1285,38.2344,67800.0
2011-03-15 15:40:00,54.15,54.32,54.03,54.1,138000.0,38.2414,38.3615,38.1567,38.2061,138000.0
2011-03-15 15:50:00,54.09,54.15,53.89,53.96,148400.0,38.1991,38.2414,38.0578,38.1073,148400.0
2011-03-16 09:30:00,53.73,53.86,53.66,53.73,62200.0,37.9448,38.0366,37.8954,37.9448,62200.0
2011-03-16 09:40:00,53.72,53.77,53.44,53.57,115100.0,37.9378,37.9731,37.74,37.8318,115100.0
2011-03-16 09:50:00,53.56,53.86,53.56,53.77,74300.0,37.8248,38.0366,37.8248,37.9731,74300.0
2011-03-16 10:00:00,53.75,53.97,53.75,53.86,43100.0,37.959,38.1143,37.959,38.0366,43100.0
2011-03-16 10:10:00,53.88,53.98,53.75,53.95,75700.0,38.0508,38.1214,37.959,38.1002,75700.0
2011-03-16 10:20:00,53.94,54.06,53.86,53.99,31800.0,38.0931,38.1779,38.0366,38.1285,31800.0
2011-03-16 10:30:00,53.98,54.06,53.82,54.0,59000.0,38.1214,38.1779,38.0084,38.1355,59000.0
2011-03-16 10:40:00,54.0,54.05,53.89,54.04,45200.0,38.1355,38.1708,38.0578,38.1638,45200.0
2011-03-16 10:50:00,54.03,54.04,53.6,53.61,77000.0,38.1567,38.1638,37.853,37.8601,77000.0
2011-03-16 11:00:00,53.6,53.73,53.01,53.68,183000.0,37.853,37.9448,37.4364,37.9095,183000.0
2011-03-16 11:10:00,53.69,53.85,53.56,53.58,86500.0,37.9166,38.0296,37.8248,37.8389,86500.0
2011-03-16 11:20:00,53.57,53.62,53.41,53.61,99100.0,37.8318,37.8672,37.7188,37.8601,99100.0
2011-03-16 11:30:00,53.62,53.78,53.59,53.66,44700.0,37.8672,37.9801,37.846,37.8954,44700.0
2011-03-16 11:40:00,53.66,53.78,53.5,53.6,87900.0,37.8954,37.9801,37.7824,37.853,87900.0
2011-03-16 11:50:00,53.61,53.66,53.48,53.55,54400.0,37.8601,37.8954,37.7683,37.8177,54400.0
2011-03-16 12:00:00,53.57,53.57,53.33,53.44,64000.0,37.8318,37.8318,37.6624,37.74,64000.0
2011-03-16 12:10:00,53.45,53.58,53.27,53.32,87500.0,37.7471,37.8389,37.62,37.6553,87500.0
2011-03-16 12:20:00,53.31,53.63,53.3,53.61,75300.0,37.6482,37.8742,37.6412,37.8601,75300.0
2011-03-16 12:30:00,53.62,53.67,53.35,53.43,115300.0,37.8672,37.9025,37.6765,37.733,115300.0
2011-03-16 12:40:00,53.43,53.68,53.4,53.57,63200.0,37.733,37.9095,37.7118,37.8318,63200.0
2011-03-16 12:50:00,53.58,53.64,53.46,53.6,44700.0,37.8389,37.8813,37.7542,37.853,44700.0
2011-03-16 13:00:00,53.58,53.67,53.37,53.39,60800.0,37.8389,37.9025,37.6906,37.7047,60800.0
2011-03-16 13:10:00,53.41,53.42,53.28,53.42,44700.0,37.7188,37.7259,37.627,37.7259,44700.0
2011-03-16 13:20:00,53.42,53.43,53.25,53.29,71400.0,37.7259,37.733,37.6059,37.6341,71400.0
2011-03-16 13:30:00,53.29,53.29,53.16,53.22,81500.0,37.6341,37.6341,37.5423,37.5847,81500.0
2011-03-16 13:40:00,53.19,53.25,53.13,53.25,39400.0,37.5635,37.6059,37.5211,37.6059,39400.0
2011-03-16 13:50:00,53.24,53.32,53.15,53.15,75600.0,37.5988,37.6553,37.5352,37.5352,75600.0
2011-03-16 14:00:00,53.17,53.18,52.89,52.99,83800.0,37.5494,37.5564,37.3516,37.4222,83800.0
2011-03-16 14:10:00,53.0,53.0,52.53,52.55,120400.0,37.4293,37.4293,37.0974,37.1115,120400.0
2011-03-16 14:20:00,52.55,53.03,52.51,52.92,94300.0,37.1115,37.4505,37.0833,37.3728,94300.0
2011-03-16 14:30:00,52.92,53.28,52.88,53.28,86700.0,37.3728,37.627,37.3446,37.627,86700.0
2011-03-16 14:40:00,53.28,53.5,53.04,53.18,197500.0,37.627,37.7824,37.4576,37.5564,197500.0
2011-03-16 14:50:00,53.18,53.21,52.9,52.98,192700.0,37.5564,37.5776,37.3587,37.4152,192700.0
2011-03-16 15:00:00,52.99,53.21,52.95,53.18,93200.0,37.4222,37.5776,37.394,37.5564,93200.0
2011-03-16 15:10:00,53.2,53.33,53.09,53.2,94400.0,37.5705,37.6624,37.4929,37.5705,94400.0
2011-03-16 15:20:00,53.21,53.32,53.01,53.13,109000.0,37.5776,37.6553,37.4364,37.5211,109000.0
2011-03-16 15:30:00,53.13,53.24,53.0,53.17,148000.0,37.5211,37.5988,37.4293,37.5494,148000.0
2011-03-16 15:40:00,53.16,53.27,53.05,53.21,139200.0,37.5423,37.62,37.4646,37.5776,139200.0
2011-03-16 15:50:00,53.2,53.2,53.06,53.09,178400.0,37.5705,37.5705,37.4717,37.4929,178400.0
2011-03-17 09:30:00,54.03,54.14,53.78,54.0,79500.0,38.1567,38.2344,37.9801,38.1355,79500.0
2011-03-17 09:40:00,54.0,54.04,53.71,53.82,31200.0,38.1355,38.1638,37.9307,38.0084,31200.0
2011-03-17 09:50:00,53.78,54.05,53.78,53.89,60200.0,37.9801,38.1708,37.9801,38.0578,60200.0
2011-03-17 10:00:00,53.89,54.05,53.77,54.04,88100.0,38.0578,38.1708,37.9731,38.1638,88100.0
2011-03-17 10:10:00,54.04,54.12,53.91,54.1,126800.0,38.1638,38.2203,38.072,38.2061,126800.0
2011-03-17 10:20:00,54.12,54.19,54.01,54.08,69700.0,38.2203,38.2697,38.1426,38.192,69700.0
2011-03-17 10:30:00,54.07,54.09,53.98,54.04,55600.0,38.185,38.1991,38.1214,38.1638,55600.0
2011-03-17 10:40:00,54.0,54.0,53.82,53.91,40600.0,38.1355,38.1355,38.0084,38.072,40600.0
2011-03-17 10:50:00,53.94,53.99,53.75,53.84,64200.0,38.0931,38.1285,37.959,38.0225,64200.0
2011-03-17 11:00:00,53.82,53.97,53.81,53.92,78700.0,38.0084,38.1143,38.0013,38.079,78700.0
2011-03-17 11:10:00,53.92,53.94,53.74,53.8,120300.0,38.079,38.0931,37.9519,37.9943,120300.0
2011-03-17 11:20:00,53.8,53.86,53.68,53.82,49500.0,37.9943,38.0366,37.9095,38.0084,49500.0
2011-03-17 11:30:00,53.81,53.99,53.79,53.92,47100.0,38.0013,38.1285,37.9872,38.079,47100.0
2011-03-17 11:40:00,53.92,53.92,53.72,53.76,58100.0,38.079,38.079,37.9378,37.966,58100.0
2011-03-17 11:50:00,53.75,53.88,53.7,53.71,34600.0,37.959,38.0508,37.9237,37.9307,34600.0
2011-03-17 12:00:00,53.73,53.78,53.62,53.73,77700.0,37.9448,37.9801,37.8672,37.9448,77700.0
2011-03-17 12:10:00,53.72,53.75,53.64,53.67,61500.0,37.9378,37.959,37.8813,37.9025,61500.0
2011-03-17 12:20:00,53.67,53.7,53.58,53.63,99400.0,37.9025,37.9237,37.8389,37.8742,99400.0
2011-03-17 12:30:00,53.64,53.75,53.64,53.69,46300.0,37.8813,37.959,37.8813,37.9166,46300.0
2011-03-17 12:40:00,53.68,53.7,53.58,53.63,37200.0,37.9095,37.9237,37.8389,37.8742,37200.0
2011-03-17 12:50:00,53.63,53.72,53.63,53.69,25300.0,37.8742,37.9378,37.8742,37.9166,25300.0
2011-03-17 13:00:00,53.68,53.79,53.67,53.78,31900.0,37.9095,37.9872,37.9025,37.9801,31900.0
2011-03-17 13:10:00,53.79,53.88,53.74,53.74,24600.0,37.9872,38.0508,37.9519,37.9519,24600.0
2011-03-17 13:20:00,53.75,53.78,53.45,53.47,68000.0,37.959,37.9801,37.7471,37.7612,68000.0
2011-03-17 13:30:00,53.46,53.67,53.41,53.66,38700.0,37.7542,37.9025,37.7188,37.8954,38700.0
2011-03-17 13:40:00,53.67,53.67,53.46,53.52,53200.0,37.9025,37.9025,37.7542,37.7965,53200.0
2011-03-17 13:50:00,53.52,53.54,53.34,53.51,61700.0,37.7965,37.8107,37.6694,37.7895,61700.0
2011-03-17 14:00:00,53.51,53.63,53.45,53.46,58500.0,37.7895,37.8742,37.7471,37.7542,58500.0
2011-03-17 14:10:00,53.45,53.55,53.35,53.53,39100.0,37.7471,37.8177,37.6765,37.8036,39100.0
2011-03-17 14:20:00,53.54,53.67,53.47,53.57,37300.0,37.8107,37.9025,37.7612,37.8318,37300.0
2011-03-17 14:30:00,53.59,53.66,53.56,53.6,40800.0,37.846,37.8954,37.8248,37.853,40800.0
2011-03-17 14:40:00,53.61,53.71,53.61,53.66,46700.0,37.8601,37.9307,37.8601,37.8954,46700.0
2011-03-17 14:50:00,53.66,53.79,53.65,53.7,41600.0,37.8954,37.9872,37.8883,37.9237,41600.0
2011-03-17 15:00:00,53.71,53.78,53.65,53.76,53500.0,37.9307,37.9801,37.8883,37.966,53500.0
2011-03-17 15:10:00,53.77,53.78,53.68,53.71,45400.0,37.9731,37.9801,37.9095,37.9307,45400.0
2011-03-17 15:20:00,53.71,53.79,53.63,53.69,44600.0,37.9307,37.9872,37.8742,37.9166,44600.0
2011-03-17 15:30:00,53.68,53.78,53.64,53.76,77000.0,37.9095,37.9801,37.8813,37.966,77000.0
2011-03-17 15:40:00,53.75,53.92,53.71,53.84,87800.0,37.959,38.079,37.9307,38.0225,87800.0
2011-03-17 15:50:00,53.83,53.85,53.71,53.73,136700.0,38.0155,38.0296,37.9307,37.9448,136700.0
2011-03-18 09:30:00,54.61,54.74,54.36,54.53,475900.0,38.5663,38.6581,38.3898,38.5098,475900.0
2011-03-18 09:40:00,54.51,54.64,54.26,54.41,164300.0,38.4957,38.5875,38.3191,38.4251,164300.0
2011-03-18 09:50:00,54.41,54.56,54.36,54.48,46700.0,38.4251,38.531,38.3898,38.4745,46700.0
2011-03-18 10:00:00,54.47,54.52,54.31,54.42,55300.0,38.4674,38.5027,38.3544,38.4321,55300.0
2011-03-18 10:10:00,54.44,54.54,54.29,54.53,126700.0,38.4462,38.5169,38.3403,38.5098,126700.0
2011-03-18 10:20:00,54.53,54.53,54.43,54.46,94800.0,38.5098,38.5098,38.4392,38.4604,94800.0
2011-03-18 10:30:00,54.47,54.51,54.43,54.47,172400.0,38.4674,38.4957,38.4392,38.4674,172400.0
2011-03-18 10:40:00,54.47,54.51,54.42,54.45,84600.0,38.4674,38.4957,38.4321,38.4533,84600.0
2011-03-18 10:50:00,54.44,54.46,54.33,54.37,52700.0,38.4462,38.4604,38.3686,38.3968,52700.0
2011-03-18 11:00:00,54.37,54.45,54.31,54.32,96300.0,38.3968,38.4533,38.3544,38.3615,96300.0
2011-03-18 11:10:00,54.32,54.32,54.19,54.22,70800.0,38.3615,38.3615,38.2697,38.2909,70800.0
2011-03-18 11:20:00,54.2,54.21,54.04,54.07,44500.0,38.2768,38.2838,38.1638,38.185,44500.0
2011-03-18 11:30:00,54.07,54.15,54.04,54.06,82100.0,38.185,38.2414,38.1638,38.1779,82100.0
2011-03-18 11:40:00,54.06,54.11,53.89,53.99,69800.0,38.1779,38.2132,38.0578,38.1285,69800.0
2011-03-18 11:50:00,53.99,54.07,53.97,54.02,86400.0,38.1285,38.185,38.1143,38.1496,86400.0
2011-03-18 12:00:00,54.01,54.07,54.0,54.05,35700.0,38.1426,38.185,38.1355,38.1708,35700.0
2011-03-18 12:10:00,54.04,54.06,53.95,53.97,57600.0,38.1638,38.1779,38.1002,38.1143,57600.0
2011-03-18 12:20:00,53.96,54.1,53.96,54.05,44000.0,38.1073,38.2061,38.1073,38.1708,44000.0
2011-03-18 12:30:00,54.05,54.06,53.95,53.95,47000.0,38.1708,38.1779,38.1002,38.1002,47000.0
2011-03-18 12:40:00,53.96,54.05,53.92,54.05,62700.0,38.1073,38.1708,38.079,38.1708,62700.0
2011-03-18 12:50:00,54.06,54.08,53.98,53.99,38100.0,38.1779,38.192,38.1214,38.1285,38100.0
2011-03-18 13:00:00,53.99,54.17,53.99,54.16,25100.0,38.1285,38.2556,38.1285,38.2485,25100.0
2011-03-18 13:10:00,54.16,54.18,54.13,54.16,32700.0,38.2485,38.2626,38.2273,38.2485,32700.0
2011-03-18 13:20:00,54.17,54.17,54.05,54.15,27600.0,38.2556,38.2556,38.1708,38.2414,27600.0
2011-03-18 13:30:00,54.15,54.16,54.08,54.14,35900.0,38.2414,38.2485,38.192,38.2344,35900.0
2011-03-18 13:40:00,54.14,54.14,54.07,54.08,23300.0,38.2344,38.2344,38.185,38.192,23300.0
2011-03-18 13:50:00,54.08,54.13,54.03,54.05,51300.0,38.192,38.2273,38.1567,38.1708,51300.0
2011-03-18 14:00:00,54.05,54.07,54.0,54.03,25200.0,38.1708,38.185,38.1355,38.1567,25200.0
2011-03-18 14:10:00,54.04,54.04,53.84,53.84,41900.0,38.1638,38.1638,38.0225,38.0225,41900.0
2011-03-18 14:20:00,53.84,53.98,53.84,53.95,32400.0,38.0225,38.1214,38.0225,38.1002,32400.0
2011-03-18 14:30:00,53.95,53.98,53.86,53.92,66100.0,38.1002,38.1214,38.0366,38.079,66100.0
2011-03-18 14:40:00,53.92,53.93,53.8,53.83,46400.0,38.079,38.0861,37.9943,38.0155,46400.0
2011-03-18 14:50:00,53.84,53.9,53.66,53.67,65000.0,38.0225,38.0649,37.8954,37.9025,65000.0
2011-03-18 15:00:00,53.68,53.9,53.67,53.85,146000.0,37.9095,38.0649,37.9025,38.0296,146000.0
2011-03-18 15:10:00,53.84,53.87,53.7,53.8,63000.0,38.0225,38.0437,37.9237,37.9943,63000.0
2011-03-18 15:20:00,53.81,53.83,53.71,53.72,55100.0,38.0013,38.0155,37.9307,37.9378,55100.0
2011-03-18 15:30:00,53.72,53.9,53.71,53.83,91600.0,37.9378,38.0649,37.9307,38.0155,91600.0
2011-03-18 15:40:00,53.83,53.9,53.8,53.84,115600.0,38.0155,38.0649,37.9943,38.0225,115600.0
2011-03-18 15:50:00,53.84,54.0,53.83,53.95,160900.0,38.0225,38.1355,38.0155,38.1002,160900.0
2011-03-21 09:30:00,54.76,54.95,54.64,54.82,78600.0,38.6722,38.8064,38.5875,38.7146,78600.0
2011-03-21 09:40:00,54.82,55.19,54.77,55.0,121400.0,38.7146,38.9759,38.6793,38.8417,121400.0
2011-03-21 09:50:00,55.0,55.03,54.83,54.97,51200.0,38.8417,38.8629,38.7217,38.8205,51200.0
2011-03-21 10:00:00,54.96,55.04,54.9,54.97,111800.0,38.8135,38.87,38.7711,38.8205,111800.0
2011-03-21 10:10:00,54.99,55.02,54.93,54.98,78200.0,38.8347,38.8559,38.7923,38.8276,78200.0
2011-03-21 10:20:00,54.97,55.03,54.92,55.0,92400.0,38.8205,38.8629,38.7852,38.8417,92400.0
2011-03-21 10:30:00,55.02,55.02,54.83,54.85,77300.0,38.8559,38.8559,38.7217,38.7358,77300.0
2011-03-21 10:40:00,54.85,54.9,54.79,54.82,72300.0,38.7358,38.7711,38.6934,38.7146,72300.0
2011-03-21 10:50:00,54.83,54.88,54.77,54.79,68400.0,38.7217,38.757,38.6793,38.6934,68400.0
2011-03-21 11:00:00,54.8,55.0,54.78,54.92,76500.0,38.7005,38.8417,38.6864,38.7852,76500.0
2011-03-21 11:10:00,54.94,55.02,54.87,55.01,63700.0,38.7994,38.8559,38.7499,38.8488,63700.0
2011-03-21 11:20:00,55.01,55.03,54.92,54.93,56500.0,38.8488,38.8629,38.7852,38.7923,56500.0
2011-03-21 11:30:00,54.93,55.0,54.89,54.92,39600.0,38.7923,38.8417,38.764,38.7852,39600.0
2011-03-21 11:40:00,54.91,54.95,54.8,54.82,53000.0,38.7782,38.8064,38.7005,38.7146,53000.0
2011-03-21 11:50:00,54.81,54.87,54.75,54.79,36000.0,38.7075,38.7499,38.6652,38.6934,36000.0
2011-03-21 12:00:00,54.81,54.84,54.72,54.74,47500.0,38.7075,38.7287,38.644,38.6581,47500.0
2011-03-21 12:10:00,54.74,54.79,54.7,54.76,67700.0,38.6581,38.6934,38.6299,38.6722,67700.0
2011-03-21 12:20:00,54.75,54.75,54.64,54.74,42600.0,38.6652,38.6652,38.5875,38.6581,42600.0
2011-03-21 12:30:00,54.75,54.83,54.73,54.74,82200.0,38.6652,38.7217,38.6511,38.6581,82200.0
2011-03-21 12:40:00,54.74,54.83,54.7,54.8,59800.0,38.6581,38.7217,38.6299,38.7005,59800.0
2011-03-21 12:50:00,54.81,54.85,54.72,54.8,47900.0,38.7075,38.7358,38.644,38.7005,47900.0
2011-03-21 13:00:00,54.8,54.89,54.76,54.88,31500.0,38.7005,38.764,38.6722,38.757,31500.0
2011-03-21 13:10:00,54.86,54.93,54.83,54.91,38500.0,38.7429,38.7923,38.7217,38.7782,38500.0
2011-03-21 13:20:00,54.9,54.92,54.78,54.83,40400.0,38.7711,38.7852,38.6864,38.7217,40400.0
2011-03-21 13:30:00,54.83,54.86,54.73,54.84,41100.0,38.7217,38.7429,38.6511,38.7287,41100.0
2011-03-21 13:40:00,54.84,54.88,54.76,54.81,38000.0,38.7287,38.757,38.6722,38.7075,38000.0
2011-03-21 13:50:00,54.81,54.9,54.79,54.88,37200.0,38.7075,38.7711,38.6934,38.757,37200.0
2011-03-21 14:00:00,54.89,54.93,54.83,54.85,38000.0,38.764,38.7923,38.7217,38.7358,38000.0
2011-03-21 14:10:00,54.85,54.93,54.82,54.86,22800.0,38.7358,38.7923,38.7146,38.7429,22800.0
2011-03-21 14:20:00,54.88,54.93,54.8,54.85,40000.0,38.757,38.7923,38.7005,38.7358,40000.0
2011-03-21 14:30:00,54.86,54.98,54.85,54.98,38100.0,38.7429,38.8276,38.7358,38.8276,38100.0
2011-03-21 14:40:00,54.98,54.98,54.84,54.86,33300.0,38.8276,38.8276,38.7287,38.7429,33300.0
2011-03-21 14:50:00,54.86,54.92,54.81,54.81,33300.0,38.7429,38.7852,38.7075,38.7075,33300.0
2011-03-21 15:00:00,54.81,54.92,54.81,54.9,54800.0,38.7075,38.7852,38.7075,38.7711,54800.0
2011-03-21 15:10:00,54.91,54.91,54.79,54.82,39700.0,38.7782,38.7782,38.6934,38.7146,39700.0
2011-03-21 15:20:00,54.82,54.82,54.7,54.77,44800.0,38.7146,38.7146,38.6299,38.6793,44800.0
2011-03-21 15:30:00,54.76,54.87,54.73,54.85,97300.0,38.6722,38.7499,38.6511,38.7358,97300.0
2011-03-21 15:40:00,54.85,54.96,54.85,54.95,137100.0,38.7358,38.8135,38.7358,38.8064,137100.0
2011-03-21 15:50:00,54.94,55.01,54.94,54.99,228100.0,38.7994,38.8488,38.7994,38.8347,228100.0
2011-03-22 09:30:00,55.1,55.16,54.82,54.97,210600.0,38.9123,38.9547,38.7146,38.8205,210600.0
2011-03-22 09:40:00,54.99,54.99,54.79,54.82,33000.0,38.8347,38.8347,38.6934,38.7146,33000.0
2011-03-22 09:50:00,54.83,55.01,54.8,54.85,49600.0,38.7217,38.8488,38.7005,38.7358,49600.0
2011-03-22 10:00:00,54.83,54.96,54.81,54.9,86200.0,38.7217,38.8135,38.7075,38.7711,86200.0
2011-03-22 10:10:00,54.88,54.89,54.73,54.86,48400.0,38.757,38.764,38.6511,38.7429,48400.0
2011-03-22 10:20:00,54.85,55.03,54.85,55.02,71200.0,38.7358,38.8629,38.7358,38.8559,71200.0
2011-03-22 10:30:00,55.02,55.03,54.96,55.0,76300.0,38.8559,38.8629,38.8135,38.8417,76300.0
2011-03-22 10:40:00,54.99,55.02,54.92,54.92,69300.0,38.8347,38.8559,38.7852,38.7852,69300.0
2011-03-22 10:50:00,54.93,54.98,54.67,54.68,37400.0,38.7923,38.8276,38.6087,38.6157,37400.0
2011-03-22 11:00:00,54.67,54.8,54.66,54.76,49900.0,38.6087,38.7005,38.6016,38.6722,49900.0
2011-03-22 11:10:00,54.74,54.74,54.63,54.67,24900.0,38.6581,38.6581,38.5804,38.6087,24900.0
2011-03-22 11:20:00,54.65,54.72,54.63,54.71,45800.0,38.5946,38.644,38.5804,38.6369,45800.0
2011-03-22 11:30:00,54.71,54.73,54.65,54.65,36700.0,38.6369,38.6511,38.5946,38.5946,36700.0
2011-03-22 11:40:00,54.65,54.72,54.64,54.7,19400.0,38.5946,38.644,38.5875,38.6299,19400.0
2011-03-22 11:50:00,54.7,54.71,54.67,54.69,31500.0,38.6299,38.6369,38.6087,38.6228,31500.0
2011-03-22 12:00:00,54.69,54.74,54.66,54.7,27800.0,38.6228,38.6581,38.6016,38.6299,27800.0
2011-03-22 12:10:00,54.7,54.71,54.62,54.67,48900.0,38.6299,38.6369,38.5734,38.6087,48900.0
2011-03-22 12:20:00,54.66,54.71,54.65,54.67,48500.0,38.6016,38.6369,38.5946,38.6087,48500.0
2011-03-22 12:30:00,54.68,54.68,54.61,54.61,17100.0,38.6157,38.6157,38.5663,38.5663,17100.0
2011-03-22 12:40:00,54.62,54.65,54.59,54.65,18800.0,38.5734,38.5946,38.5522,38.5946,18800.0
2011-03-22 12:50:00,54.65,54.67,54.59,54.61,26100.0,38.5946,38.6087,38.5522,38.5663,26100.0
2011-03-22 13:00:00,54.62,54.62,54.57,54.58,24500.0,38.5734,38.5734,38.5381,38.5451,24500.0
2011-03-22 13:10:00,54.57,54.58,54.51,54.57,67600.0,38.5381,38.5451,38.4957,38.5381,67600.0
2011-03-22 13:20:00,54.57,54.57,54.43,54.47,40600.0,38.5381,38.5381,38.4392,38.4674,40600.0
2011-03-22 13:30:00,54.47,54.54,54.44,54.49,20600.0,38.4674,38.5169,38.4462,38.4816,20600.0
2011-03-22 13:40:00,54.5,54.56,54.47,54.54,21700.0,38.4886,38.531,38.4674,38.5169,21700.0
2011-03-22 13:50:00,54.55,54.61,54.53,54.57,38500.0,38.5239,38.5663,38.5098,38.5381,38500.0
2011-03-22 14:00:00,54.57,54.59,54.47,54.47,51100.0,38.5381,38.5522,38.4674,38.4674,51100.0
2011-03-22 14:10:00,54.47,54.53,54.44,54.49,42600.0,38.4674,38.5098,38.4462,38.4816,42600.0
2011-03-22 14:20:00,54.49,54.52,54.44,54.49,57300.0,38.4816,38.5027,38.4462,38.4816,57300.0
2011-03-22 14:30:00,54.49,54.57,54.49,54.55,21900.0,38.4816,38.5381,38.4816,38.5239,21900.0
2011-03-22 14:40:00,54.55,54.61,54.53,54.6,27300.0,38.5239,38.5663,38.5098,38.5592,27300.0
2011-03-22 14:50:00,54.59,54.68,54.58,54.65,30600.0,38.5522,38.6157,38.5451,38.5946,30600.0
2011-03-22 15:00:00,54.65,54.66,54.56,54.62,25400.0,38.5946,38.6016,38.531,38.5734,25400.0
2011-03-22 15:10:00,54.63,54.71,54.63,54.67,32200.0,38.5804,38.6369,38.5804,38.6087,32200.0
2011-03-22 15:20:00,54.68,54.73,54.67,54.71,24100.0,38.6157,38.6511,38.6087,38.6369,24100.0
2011-03-22 15:30:00,54.71,54.75,54.7,54.71,35900.0,38.6369,38.6652,38.6299,38.6369,35900.0
2011-03-22 15:40:00,54.71,54.73,54.65,54.68,55700.0,38.6369,38.6511,38.5946,38.6157,55700.0
2011-03-22 15:50:00,54.68,54.75,54.64,54.72,139000.0,38.6157,38.6652,38.5875,38.644,139000.0
2011-03-23 09:30:00,54.54,54.71,54.49,54.66,53700.0,38.5169,38.6369,38.4816,38.6016,53700.0
2011-03-23 09:40:00,54.63,54.64,54.49,54.53,82700.0,38.5804,38.5875,38.4816,38.5098,82700.0
2011-03-23 09:50:00,54.52,54.6,54.46,54.54,41900.0,38.5027,38.5592,38.4604,38.5169,41900.0
2011-03-23 10:00:00,54.51,54.53,54.34,54.46,111000.0,38.4957,38.5098,38.3756,38.4604,111000.0
2011-03-23 10:10:00,54.46,54.51,54.37,54.46,76100.0,38.4604,38.4957,38.3968,38.4604,76100.0
2011-03-23 10:20:00,54.45,54.5,54.38,54.46,53200.0,38.4533,38.4886,38.4039,38.4604,53200.0
2011-03-23 10:30:00,54.47,54.52,54.38,54.4,39100.0,38.4674,38.5027,38.4039,38.418,39100.0
2011-03-23 10:40:00,54.4,54.4,54.19,54.25,49300.0,38.418,38.418,38.2697,38.3121,49300.0
2011-03-23 10:50:00,54.25,54.32,54.22,54.28,27200.0,38.3121,38.3615,38.2909,38.3333,27200.0
2011-03-23 11:00:00,54.29,54.37,54.29,54.35,49200.0,38.3403,38.3968,38.3403,38.3827,49200.0
2011-03-23 11:10:00,54.35,54.37,54.25,54.27,120100.0,38.3827,38.3968,38.3121,38.3262,120100.0
2011-03-23 11:20:00,54.29,54.37,54.27,54.33,64700.0,38.3403,38.3968,38.3262,38.3686,64700.0
2011-03-23 11:30:00,54.35,54.37,54.31,54.34,65700.0,38.3827,38.3968,38.3544,38.3756,65700.0
2011-03-23 11:40:00,54.34,54.4,54.29,54.38,52400.0,38.3756,38.418,38.3403,38.4039,52400.0
2011-03-23 11:50:00,54.37,54.41,54.33,54.38,50300.0,38.3968,38.4251,38.3686,38.4039,50300.0
2011-03-23 12:00:00,54.39,54.43,54.35,54.36,63700.0,38.4109,38.4392,38.3827,38.3898,63700.0
2011-03-23 12:10:00,54.35,54.37,54.3,54.36,54900.0,38.3827,38.3968,38.3474,38.3898,54900.0
2011-03-23 12:20:00,54.36,54.54,54.36,54.54,52800.0,38.3898,38.5169,38.3898,38.5169,52800.0
2011-03-23 12:30:00,54.54,54.6,54.49,54.52,34600.0,38.5169,38.5592,38.4816,38.5027,34600.0
2011-03-23 12:40:00,54.53,54.57,54.5,54.53,31600.0,38.5098,38.5381,38.4886,38.5098,31600.0
2011-03-23 12:50:00,54.53,54.56,54.46,54.48,49800.0,38.5098,38.531,38.4604,38.4745,49800.0
2011-03-23 13:00:00,54.48,54.52,54.43,54.45,29000.0,38.4745,38.5027,38.4392,38.4533,29000.0
2011-03-23 13:10:00,54.44,54.52,54.4,54.45,52300.0,38.4462,38.5027,38.418,38.4533,52300.0
2011-03-23 13:20:00,54.44,54.46,54.4,54.46,45700.0,38.4462,38.4604,38.418,38.4604,45700.0
2011-03-23 13:30:00,54.47,54.52,54.45,54.5,65500.0,38.4674,38.5027,38.4533,38.4886,65500.0
2011-03-23 13:40:00,54.5,54.54,54.45,54.54,52900.0,38.4886,38.5169,38.4533,38.5169,52900.0
2011-03-23 13:50:00,54.56,54.63,54.53,54.55,40800.0,38.531,38.5804,38.5098,38.5239,40800.0
2011-03-23 14:00:00,54.56,54.56,54.48,54.56,54200.0,38.531,38.531,38.4745,38.531,54200.0
2011-03-23 14:10:00,54.55,54.57,54.48,54.56,32500.0,38.5239,38.5381,38.4745,38.531,32500.0
2011-03-23 14:20:00,54.56,54.58,54.5,54.55,50200.0,38.531,38.5451,38.4886,38.5239,50200.0
2011-03-23 14:30:00,54.55,54.56,54.52,54.52,32000.0,38.5239,38.531,38.5027,38.5027,32000.0
2011-03-23 14:40:00,54.52,54.61,54.51,54.55,67100.0,38.5027,38.5663,38.4957,38.5239,67100.0
2011-03-23 14:50:00,54.55,54.73,54.55,54.66,90900.0,38.5239,38.6511,38.5239,38.6016,90900.0
2011-03-23 15:00:00,54.66,54.67,54.58,54.6,43000.0,38.6016,38.6087,38.5451,38.5592,43000.0
2011-03-23 15:10:00,54.6,54.74,54.6,54.71,41300.0,38.5592,38.6581,38.5592,38.6369,41300.0
2011-03-23 15:20:00,54.71,54.77,54.68,54.75,34100.0,38.6369,38.6793,38.6157,38.6652,34100.0
2011-03-23 15:30:00,54.75,54.77,54.67,54.74,56700.0,38.6652,38.6793,38.6087,38.6581,56700.0
2011-03-23 15:40:00,54.74,54.8,54.69,54.75,144100.0,38.6581,38.7005,38.6228,38.6652,144100.0
2011-03-23 15:50:00,54.75,54.77,54.67,54.67,137700.0,38.6652,38.6793,38.6087,38.6087,137700.0
2011-03-24 09:30:00,54.87,55.0,54.74,54.83,63200.0,38.7499,38.8417,38.6581,38.7217,63200.0
2011-03-24 09:40:00,54.79,54.91,54.66,54.69,68300.0,38.6934,38.7782,38.6016,38.6228,68300.0
2011-03-24 09:50:00,54.73,54.81,54.65,54.7,43000.0,38.6511,38.7075,38.5946,38.6299,43000.0
2011-03-24 10:00:00,54.7,54.77,54.62,54.65,66200.0,38.6299,38.6793,38.5734,38.5946,66200.0
2011-03-24 10:10:00,54.66,54.66,54.46,54.57,75600.0,38.6016,38.6016,38.4604,38.5381,75600.0
2011-03-24 10:20:00,54.58,54.67,54.55,54.63,44900.0,38.5451,38.6087,38.5239,38.5804,44900.0
2011-03-24 10:30:00,54.63,54.83,54.63,54.74,54800.0,38.5804,38.7217,38.5804,38.6581,54800.0
2011-03-24 10:40:00,54.74,54.81,54.68,54.69,32600.0,38.6581,38.7075,38.6157,38.6228,32600.0
2011-03-24 10:50:00,54.68,54.99,54.67,54.96,71200.0,38.6157,38.8347,38.6087,38.8135,71200.0
2011-03-24 11:00:00,54.95,55.0,54.86,54.87,68900.0,38.8064,38.8417,38.7429,38.7499,68900.0
2011-03-24 11:10:00,54.87,54.93,54.84,54.89,32100.0,38.7499,38.7923,38.7287,38.764,32100.0
2011-03-24 11:20:00,54.89,54.94,54.84,54.87,19000.0,38.764,38.7994,38.7287,38.7499,19000.0
2011-03-24 11:30:00,54.86,54.9,54.8,54.89,20500.0,38.7429,38.7711,38.7005,38.764,20500.0
2011-03-24 11:40:00,54.9,54.92,54.8,54.81,25300.0,38.7711,38.7852,38.7005,38.7075,25300.0
2011-03-24 11:50:00,54.81,54.89,54.78,54.89,20600.0,38.7075,38.764,38.6864,38.764,20600.0
2011-03-24 12:00:00,54.89,54.94,54.86,54.91,43500.0,38.764,38.7994,38.7429,38.7782,43500.0
2011-03-24 12:10:00,54.92,55.0,54.91,54.98,68800.0,38.7852,38.8417,38.7782,38.8276,68800.0
2011-03-24 12:20:00,54.98,55.02,54.94,55.01,42300.0,38.8276,38.8559,38.7994,38.8488,42300.0
2011-03-24 12:30:00,55.01,55.01,54.93,54.98,27000.0,38.8488,38.8488,38.7923,38.8276,27000.0
2011-03-24 12:40:00,54.98,54.99,54.9,54.96,31500.0,38.8276,38.8347,38.7711,38.8135,31500.0
2011-03-24 12:50:00,54.96,54.96,54.83,54.83,43100.0,38.8135,38.8135,38.7217,38.7217,43100.0
2011-03-24 13:00:00,54.84,54.88,54.8,54.82,20900.0,38.7287,38.757,38.7005,38.7146,20900.0
2011-03-24 13:10:00,54.83,54.9,54.8,54.9,19100.0,38.7217,38.7711,38.7005,38.7711,19100.0
2011-03-24 13:20:00,54.89,54.92,54.83,54.92,44300.0,38.764,38.7852,38.7217,38.7852,44300.0
2011-03-24 13:30:00,54.91,55.0,54.91,54.97,32000.0,38.7782,38.8417,38.7782,38.8205,32000.0
2011-03-24 13:40:00,54.99,55.0,54.92,54.96,40300.0,38.8347,38.8417,38.7852,38.8135,40300.0
2011-03-24 13:50:00,54.95,55.0,54.92,54.99,27900.0,38.8064,38.8417,38.7852,38.8347,27900.0
2011-03-24 14:00:00,54.98,55.05,54.96,55.0,107300.0,38.8276,38.877,38.8135,38.8417,107300.0
2011-03-24 14:10:00,55.0,55.0,54.93,54.99,41100.0,38.8417,38.8417,38.7923,38.8347,41100.0
2011-03-24 14:20:00,54.98,55.0,54.95,54.97,21100.0,38.8276,38.8417,38.8064,38.8205,21100.0
2011-03-24 14:30:00,54.96,55.03,54.94,54.96,53300.0,38.8135,38.8629,38.7994,38.8135,53300.0
2011-03-24 14:40:00,54.97,55.01,54.94,54.94,59800.0,38.8205,38.8488,38.7994,38.7994,59800.0
2011-03-24 14:50:00,54.94,54.95,54.89,54.91,42000.0,38.7994,38.8064,38.764,38.7782,42000.0
2011-03-24 15:00:00,54.91,54.92,54.89,54.9,58500.0,38.7782,38.7852,38.764,38.7711,58500.0
2011-03-24 15:10:00,54.9,54.96,54.89,54.95,70600.0,38.7711,38.8135,38.764,38.8064,70600.0
2011-03-24 15:20:00,54.95,55.02,54.94,54.99,86700.0,38.8064,38.8559,38.7994,38.8347,86700.0
2011-03-24 15:30:00,55.0,55.01,54.92,54.93,73900.0,38.8417,38.8488,38.7852,38.7923,73900.0
2011-03-24 15:40:00,54.92,54.98,54.9,54.96,89000.0,38.7852,38.8276,38.7711,38.8135,89000.0
2011-03-24 15:50:00,54.97,55.0,54.93,54.98,137600.0,38.8205,38.8417,38.7923,38.8276,137600.0
2011-03-25 09:30:00,55.09,55.15,54.94,54.97,78000.0,38.9053,38.9477,38.7994,38.8205,78000.0
2011-03-25 09:40:00,54.95,55.06,54.93,55.01,57200.0,38.8064,38.8841,38.7923,38.8488,57200.0
2011-03-25 09:50:00,55.02,55.05,54.97,55.01,68000.0,38.8559,38.877,38.8205,38.8488,68000.0
2011-03-25 10:00:00,55.01,55.05,54.95,55.0,95300.0,38.8488,38.877,38.8064,38.8417,95300.0
2011-03-25 10:10:00,55.0,55.02,54.97,54.98,36200.0,38.8417,38.8559,38.8205,38.8276,36200.0
2011-03-25 10:20:00,54.99,55.05,54.98,55.02,78900.0,38.8347,38.877,38.8276,38.8559,78900.0
2011-03-25 10:30:00,55.02,55.12,55.0,55.02,107300.0,38.8559,38.9265,38.8417,38.8559,107300.0
2011-03-25 10:40:00,55.02,55.05,54.98,55.0,101400.0,38.8559,38.877,38.8276,38.8417,101400.0
2011-03-25 10:50:00,55.0,55.1,54.97,55.02,89600.0,38.8417,38.9123,38.8205,38.8559,89600.0
2011-03-25 11:00:00,55.02,55.08,54.99,55.01,157500.0,38.8559,38.8982,38.8347,38.8488,157500.0
2011-03-25 11:10:00,55.02,55.02,54.98,55.01,105600.0,38.8559,38.8559,38.8276,38.8488,105600.0
2011-03-25 11:20:00,55.01,55.04,54.99,55.02,121200.0,38.8488,38.87,38.8347,38.8559,121200.0
2011-03-25 11:30:00,55.02,55.04,54.99,55.02,320300.0,38.8559,38.87,38.8347,38.8559,320300.0
2011-03-25 11:40:00,55.02,55.09,55.0,55.09,47100.0,38.8559,38.9053,38.8417,38.9053,47100.0
2011-03-25 11:50:00,55.09,55.2,55.07,55.19,33900.0,38.9053,38.983,38.8912,38.9759,33900.0
2011-03-25 12:00:00,55.2,55.21,55.15,55.16,44600.0,38.983,38.99,38.9477,38.9547,44600.0
2011-03-25 12:10:00,55.16,55.21,55.13,55.14,54400.0,38.9547,38.99,38.9335,38.9406,54400.0
2011-03-25 12:20:00,55.14,55.18,55.08,55.1,54000.0,38.9406,38.9688,38.8982,38.9123,54000.0
2011-03-25 12:30:00,55.1,55.12,55.05,55.1,31400.0,38.9123,38.9265,38.877,38.9123,31400.0
2011-03-25 12:40:00,55.1,55.14,55.08,55.1,52000.0,38.9123,38.9406,38.8982,38.9123,52000.0
2011-03-25 12:50:00,55.1,55.11,55.05,55.08,45300.0,38.9123,38.9194,38.877,38.8982,45300.0
2011-03-25 13:00:00,55.08,55.13,55.06,55.12,28000.0,38.8982,38.9335,38.8841,38.9265,28000.0
2011-03-25 13:10:00,55.12,55.14,55.09,55.13,25400.0,38.9265,38.9406,38.9053,38.9335,25400.0
2011-03-25 13:20:00,55.13,55.17,55.13,55.15,35000.0,38.9335,38.9618,38.9335,38.9477,35000.0
2011-03-25 13:30:00,55.15,55.16,55.1,55.15,36900.0,38.9477,38.9547,38.9123,38.9477,36900.0
2011-03-25 13:40:00,55.14,55.21,55.11,55.2,66700.0,38.9406,38.99,38.9194,38.983,66700.0
2011-03-25 13:50:00,55.2,55.26,55.15,55.19,47500.0,38.983,39.0253,38.9477,38.9759,47500.0
2011-03-25 14:00:00,55.19,55.24,55.18,55.22,18400.0,38.9759,39.0112,38.9688,38.9971,18400.0
2011-03-25 14:10:00,55.22,55.25,55.18,55.18,60300.0,38.9971,39.0183,38.9688,38.9688,60300.0
2011-03-25 14:20:00,55.18,55.22,55.14,55.2,46600.0,38.9688,38.9971,38.9406,38.983,46600.0
2011-03-25 14:30:00,55.19,55.22,55.14,55.2,60100.0,38.9759,38.9971,38.9406,38.983,60100.0
2011-03-25 14:40:00,55.21,55.21,55.1,55.1,151600.0,38.99,38.99,38.9123,38.9123,151600.0
2011-03-25 14:50:00,55.1,55.1,54.99,55.03,113200.0,38.9123,38.9123,38.8347,38.8629,113200.0
2011-03-25 15:00:00,55.02,55.08,55.01,55.07,189800.0,38.8559,38.8982,38.8488,38.8912,189800.0
2011-03-25 15:10:00,55.07,55.11,55.03,55.05,49200.0,38.8912,38.9194,38.8629,38.877,49200.0
2011-03-25 15:20:00,55.05,55.06,54.98,55.0,63500.0,38.877,38.8841,38.8276,38.8417,63500.0
2011-03-25 15:30:00,55.0,55.04,54.98,55.0,91500.0,38.8417,38.87,38.8276,38.8417,91500.0
2011-03-25 15:40:00,55.01,55.09,54.98,55.05,206300.0,38.8488,38.9053,38.8276,38.877,206300.0
2011-03-25 15:50:00,55.05,55.06,54.98,54.99,126400.0,38.877,38.8841,38.8276,38.8347,126400.0
2011-03-28 09:30:00,55.1,55.14,54.62,54.67,200000.0,38.9123,38.9406,38.5734,38.6087,200000.0
2011-03-28 09:40:00,54.67,54.71,54.61,54.69,130200.0,38.6087,38.6369,38.5663,38.6228,130200.0
2011-03-28 09:50:00,54.69,54.7,54.64,54.67,104400.0,38.6228,38.6299,38.5875,38.6087,104400.0
2011-03-28 10:00:00,54.69,54.7,54.64,54.68,109600.0,38.6228,38.6299,38.5875,38.6157,109600.0
2011-03-28 10:10:00,54.67,54.68,54.5,54.53,192200.0,38.6087,38.6157,38.4886,38.5098,192200.0
2011-03-28 10:20:00,54.52,54.59,54.46,54.49,83400.0,38.5027,38.5522,38.4604,38.4816,83400.0
2011-03-28 10:30:00,54.49,54.59,54.48,54.52,65800.0,38.4816,38.5522,38.4745,38.5027,65800.0
2011-03-28 10:40:00,54.53,54.54,54.35,54.36,90400.0,38.5098,38.5169,38.3827,38.3898,90400.0
2011-03-28 10:50:00,54.36,54.38,54.23,54.33,78200.0,38.3898,38.4039,38.2979,38.3686,78200.0
2011-03-28 11:00:00,54.33,54.36,54.24,54.35,92800.0,38.3686,38.3898,38.305,38.3827,92800.0
2011-03-28 11:10:00,54.36,54.4,54.32,54.36,73000.0,38.3898,38.418,38.3615,38.3898,73000.0
2011-03-28 11:20:00,54.35,54.43,54.35,54.41,49000.0,38.3827,38.4392,38.3827,38.4251,49000.0
2011-03-28 11:30:00,54.41,54.45,54.35,54.4,38800.0,38.4251,38.4533,38.3827,38.418,38800.0
2011-03-28 11:40:00,54.4,54.42,54.35,54.4,41800.0,38.418,38.4321,38.3827,38.418,41800.0
2011-03-28 11:50:00,54.39,54.39,54.31,54.31,45100.0,38.4109,38.4109,38.3544,38.3544,45100.0
2011-03-28 12:00:00,54.32,54.32,54.27,54.29,60100.0,38.3615,38.3615,38.3262,38.3403,60100.0
2011-03-28 12:10:00,54.28,54.29,54.25,54.26,36200.0,38.3333,38.3403,38.3121,38.3191,36200.0
2011-03-28 12:20:00,54.26,54.27,54.22,54.27,77400.0,38.3191,38.3262,38.2909,38.3262,77400.0
2011-03-28 12:30:00,54.28,54.31,54.27,54.3,32800.0,38.3333,38.3544,38.3262,38.3474,32800.0
2011-03-28 12:40:00,54.29,54.32,54.26,54.3,31000.0,38.3403,38.3615,38.3191,38.3474,31000.0
2011-03-28 12:50:00,54.29,54.31,54.22,54.26,41400.0,38.3403,38.3544,38.2909,38.3191,41400.0
2011-03-28 13:00:00,54.26,54.3,54.24,54.3,50700.0,38.3191,38.3474,38.305,38.3474,50700.0
2011-03-28 13:10:00,54.3,54.33,54.27,54.27,44400.0,38.3474,38.3686,38.3262,38.3262,44400.0
2011-03-28 13:20:00,54.27,54.29,54.23,54.27,73100.0,38.3262,38.3403,38.2979,38.3262,73100.0
2011-03-28 13:30:00,54.27,54.3,54.25,54.28,47700.0,38.3262,38.3474,38.3121,38.3333,47700.0
2011-03-28 13:40:00,54.27,54.33,54.27,54.32,67900.0,38.3262,38.3686,38.3262,38.3615,67900.0
2011-03-28 13:50:00,54.33,54.33,54.26,54.27,43500.0,38.3686,38.3686,38.3191,38.3262,43500.0
2011-03-28 14:00:00,54.27,54.28,54.22,54.22,51800.0,38.3262,38.3333,38.2909,38.2909,51800.0
2011-03-28 14:10:00,54.22,54.23,54.17,54.18,40500.0,38.2909,38.2979,38.2556,38.2626,40500.0
2011-03-28 14:20:00,54.18,54.25,54.17,54.2,67400.0,38.2626,38.3121,38.2556,38.2768,67400.0
2011-03-28 14:30:00,54.2,54.32,54.19,54.32,55400.0,38.2768,38.3615,38.2697,38.3615,55400.0
2011-03-28 14:40:00,54.31,54.33,54.26,54.27,65200.0,38.3544,38.3686,38.3191,38.3262,65200.0
2011-03-28 14:50:00,54.28,54.29,54.2,54.2,69100.0,38.3333,38.3403,38.2768,38.2768,69100.0
2011-03-28 15:00:00,54.21,54.25,54.19,54.23,90800.0,38.2838,38.3121,38.2697,38.2979,90800.0
2011-03-28 15:10:00,54.23,54.29,54.23,54.26,52700.0,38.2979,38.3403,38.2979,38.3191,52700.0
2011-03-28 15:20:00,54.25,54.35,54.24,54.32,94200.0,38.3121,38.3827,38.305,38.3615,94200.0
2011-03-28 15:30:00,54.32,54.37,54.31,54.34,122400.0,38.3615,38.3968,38.3544,38.3756,122400.0
2011-03-28 15:40:00,54.34,54.35,54.23,54.27,186100.0,38.3756,38.3827,38.2979,38.3262,186100.0
2011-03-28 15:50:00,54.27,54.32,54.25,54.26,232900.0,38.3262,38.3615,38.3121,38.3191,232900.0
2011-03-29 09:30:00,53.76,54.02,53.64,53.78,127100.0,38.2033,38.388,38.118,38.2175,127100.0
2011-03-29 09:40:00,53.79,53.84,53.61,53.69,96300.0,38.2246,38.2601,38.0967,38.1535,96300.0
2011-03-29 09:50:00,53.69,53.74,53.61,53.7,78700.0,38.1535,38.1891,38.0967,38.1606,78700.0
2011-03-29 10:00:00,53.67,53.98,53.66,53.96,84900.0,38.1393,38.3596,38.1322,38.3454,84900.0
2011-03-29 10:10:00,53.98,54.11,53.97,54.11,70700.0,38.3596,38.452,38.3525,38.452,70700.0
2011-03-29 10:20:00,54.11,54.11,54.02,54.04,40400.0,38.452,38.452,38.388,38.4022,40400.0
2011-03-29 10:30:00,54.03,54.14,54.0,54.04,56900.0,38.3951,38.4733,38.3738,38.4022,56900.0
2011-03-29 10:40:00,54.04,54.07,53.94,54.06,54900.0,38.4022,38.4236,38.3312,38.4165,54900.0
2011-03-29 10:50:00,54.07,54.13,54.04,54.06,51800.0,38.4236,38.4662,38.4022,38.4165,51800.0
2011-03-29 11:00:00,54.07,54.14,54.02,54.14,48500.0,38.4236,38.4733,38.388,38.4733,48500.0
2011-03-29 11:10:00,54.14,54.18,54.08,54.11,38100.0,38.4733,38.5017,38.4307,38.452,38100.0
2011-03-29 11:20:00,54.11,54.17,54.1,54.16,56900.0,38.452,38.4946,38.4449,38.4875,56900.0
2011-03-29 11:30:00,54.16,54.24,54.13,54.15,61800.0,38.4875,38.5444,38.4662,38.4804,61800.0
2011-03-29 11:40:00,54.14,54.2,54.13,54.16,31300.0,38.4733,38.5159,38.4662,38.4875,31300.0
2011-03-29 11:50:00,54.16,54.2,54.11,54.19,17500.0,38.4875,38.5159,38.452,38.5088,17500.0
2011-03-29 12:00:00,54.2,54.3,54.19,54.28,71300.0,38.5159,38.587,38.5088,38.5728,71300.0
2011-03-29 12:10:00,54.28,54.33,54.26,54.32,22700.0,38.5728,38.6083,38.5586,38.6012,22700.0
2011-03-29 12:20:00,54.31,54.32,54.18,54.18,54200.0,38.5941,38.6012,38.5017,38.5017,54200.0
2011-03-29 12:30:00,54.18,54.21,54.14,54.19,39400.0,38.5017,38.523,38.4733,38.5088,39400.0
2011-03-29 12:40:00,54.18,54.2,54.13,54.17,45900.0,38.5017,38.5159,38.4662,38.4946,45900.0
2011-03-29 12:50:00,54.17,54.2,54.12,54.16,51300.0,38.4946,38.5159,38.4591,38.4875,51300.0
2011-03-29 13:00:00,54.16,54.2,54.14,54.14,32400.0,38.4875,38.5159,38.4733,38.4733,32400.0
2011-03-29 13:10:00,54.15,54.18,54.11,54.18,38200.0,38.4804,38.5017,38.452,38.5017,38200.0
2011-03-29 13:20:00,54.18,54.2,54.11,54.11,33400.0,38.5017,38.5159,38.452,38.452,33400.0
2011-03-29 13:30:00,54.12,54.17,54.1,54.14,21900.0,38.4591,38.4946,38.4449,38.4733,21900.0
2011-03-29 13:40:00,54.14,54.19,54.11,54.17,25800.0,38.4733,38.5088,38.452,38.4946,25800.0
2011-03-29 13:50:00,54.19,54.2,54.14,54.15,25400.0,38.5088,38.5159,38.4733,38.4804,25400.0
2011-03-29 14:00:00,54.16,54.25,54.15,54.25,50000.0,38.4875,38.5515,38.4804,38.5515,50000.0
2011-03-29 14:10:00,54.25,54.25,54.2,54.2,44800.0,38.5515,38.5515,38.5159,38.5159,44800.0
2011-03-29 14:20:00,54.21,54.22,54.18,54.21,18600.0,38.523,38.5302,38.5017,38.523,18600.0
2011-03-29 14:30:00,54.21,54.21,54.15,54.16,54100.0,38.523,38.523,38.4804,38.4875,54100.0
2011-03-29 14:40:00,54.17,54.25,54.17,54.24,24100.0,38.4946,38.5515,38.4946,38.5444,24100.0
2011-03-29 14:50:00,54.25,54.29,54.24,54.26,36400.0,38.5515,38.5799,38.5444,38.5586,36400.0
2011-03-29 15:00:00,54.27,54.29,54.2,54.25,61100.0,38.5657,38.5799,38.5159,38.5515,61100.0
2011-03-29 15:10:00,54.24,54.28,54.2,54.23,76000.0,38.5444,38.5728,38.5159,38.5373,76000.0
2011-03-29 15:20:00,54.23,54.31,54.22,54.31,44600.0,38.5373,38.5941,38.5302,38.5941,44600.0
2011-03-29 15:30:00,54.31,54.33,54.27,54.3,54900.0,38.5941,38.6083,38.5657,38.587,54900.0
2011-03-29 15:40:00,54.31,54.34,54.25,54.33,77500.0,38.5941,38.6154,38.5515,38.6083,77500.0
2011-03-29 15:50:00,54.33,54.4,54.32,54.39,121800.0,38.6083,38.6581,38.6012,38.651,121800.0
2011-03-30 09:30:00,53.99,54.17,53.8,54.12,253600.0,38.3667,38.4946,38.2317,38.4591,253600.0
2011-03-30 09:40:00,54.11,54.11,53.87,54.0,233800.0,38.452,38.452,38.2814,38.3738,233800.0
2011-03-30 09:50:00,54.01,54.13,53.97,54.1,180900.0,38.3809,38.4662,38.3525,38.4449,180900.0
2011-03-30 10:00:00,54.09,54.11,53.99,54.0,45600.0,38.4378,38.452,38.3667,38.3738,45600.0
2011-03-30 10:10:00,54.0,54.08,53.98,54.05,88000.0,38.3738,38.4307,38.3596,38.4093,88000.0
2011-03-30 10:20:00,54.06,54.06,53.93,53.94,81000.0,38.4165,38.4165,38.3241,38.3312,81000.0
2011-03-30 10:30:00,53.94,54.01,53.87,53.91,48300.0,38.3312,38.3809,38.2814,38.3099,48300.0
2011-03-30 10:40:00,53.9,53.98,53.86,53.91,77700.0,38.3028,38.3596,38.2743,38.3099,77700.0
2011-03-30 10:50:00,53.91,53.94,53.87,53.89,43900.0,38.3099,38.3312,38.2814,38.2956,43900.0
2011-03-30 11:00:00,53.9,53.93,53.87,53.91,80700.0,38.3028,38.3241,38.2814,38.3099,80700.0
2011-03-30 11:10:00,53.91,53.92,53.87,53.89,54600.0,38.3099,38.317,38.2814,38.2956,54600.0
2011-03-30 11:20:00,53.89,53.89,53.8,53.8,46400.0,38.2956,38.2956,38.2317,38.2317,46400.0
2011-03-30 11:30:00,53.81,53.94,53.77,53.93,89900.0,38.2388,38.3312,38.2104,38.3241,89900.0
2011-03-30 11:40:00,53.93,53.99,53.89,53.9,74000.0,38.3241,38.3667,38.2956,38.3028,74000.0
2011-03-30 11:50:00,53.9,53.92,53.83,53.89,51800.0,38.3028,38.317,38.253,38.2956,51800.0
2011-03-30 12:00:00,53.89,53.92,53.84,53.84,59100.0,38.2956,38.317,38.2601,38.2601,59100.0
2011-03-30 12:10:00,53.84,53.93,53.81,53.91,57600.0,38.2601,38.3241,38.2388,38.3099,57600.0
2011-03-30 12:20:00,53.92,54.0,53.91,53.98,38500.0,38.317,38.3738,38.3099,38.3596,38500.0
2011-03-30 12:30:00,53.98,54.01,53.96,53.99,33900.0,38.3596,38.3809,38.3454,38.3667,33900.0
2011-03-30 12:40:00,53.98,54.01,53.97,53.99,44500.0,38.3596,38.3809,38.3525,38.3667,44500.0
2011-03-30 12:50:00,53.99,54.01,53.92,53.94,55500.0,38.3667,38.3809,38.317,38.3312,55500.0
2011-03-30 13:00:00,53.95,54.03,53.93,54.0,120800.0,38.3383,38.3951,38.3241,38.3738,120800.0
2011-03-30 13:10:00,54.0,54.02,53.95,53.97,42300.0,38.3738,38.388,38.3383,38.3525,42300.0
2011-03-30 13:20:00,53.98,53.98,53.91,53.96,37100.0,38.3596,38.3596,38.3099,38.3454,37100.0
2011-03-30 13:30:00,53.94,54.0,53.94,53.96,29800.0,38.3312,38.3738,38.3312,38.3454,29800.0
2011-03-30 13:40:00,53.96,53.99,53.95,53.96,44200.0,38.3454,38.3667,38.3383,38.3454,44200.0
2011-03-30 13:50:00,53.96,53.96,53.82,53.82,121700.0,38.3454,38.3454,38.2459,38.2459,121700.0
2011-03-30 14:00:00,53.82,53.88,53.78,53.85,67300.0,38.2459,38.2885,38.2175,38.2672,67300.0
2011-03-30 14:10:00,53.86,53.86,53.76,53.76,53800.0,38.2743,38.2743,38.2033,38.2033,53800.0
2011-03-30 14:20:00,53.76,53.76,53.64,53.65,221000.0,38.2033,38.2033,38.118,38.1251,221000.0
2011-03-30 14:30:00,53.64,53.73,53.64,53.71,73200.0,38.118,38.1819,38.118,38.1677,73200.0
2011-03-30 14:40:00,53.71,53.78,53.58,53.6,71900.0,38.1677,38.2175,38.0754,38.0896,71900.0
2011-03-30 14:50:00,53.6,53.6,53.48,53.48,148300.0,38.0896,38.0896,38.0043,38.0043,148300.0
2011-03-30 15:00:00,53.49,53.7,53.48,53.66,140200.0,38.0114,38.1606,38.0043,38.1322,140200.0
2011-03-30 15:10:00,53.65,53.67,53.55,53.63,76200.0,38.1251,38.1393,38.054,38.1109,76200.0
2011-03-30 15:20:00,53.64,53.7,53.59,53.6,77100.0,38.118,38.1606,38.0825,38.0896,77100.0
2011-03-30 15:30:00,53.6,53.71,53.57,53.7,114400.0,38.0896,38.1677,38.0682,38.1606,114400.0
2011-03-30 15:40:00,53.71,53.71,53.53,53.55,163500.0,38.1677,38.1677,38.0398,38.054,163500.0
2011-03-30 15:50:00,53.54,53.62,53.5,53.54,288200.0,38.0469,38.1038,38.0185,38.0469,288200.0
2011-03-31 09:30:00,53.55,53.71,53.36,53.62,160300.0,38.054,38.1677,37.919,38.1038,160300.0
2011-03-31 09:40:00,53.64,53.84,53.64,53.75,183700.0,38.118,38.2601,38.118,38.1962,183700.0
2011-03-31 09:50:00,53.75,53.8,53.65,53.73,95900.0,38.1962,38.2317,38.1251,38.1819,95900.0
2011-03-31 10:00:00,53.73,53.86,53.58,53.63,92700.0,38.1819,38.2743,38.0754,38.1109,92700.0
2011-03-31 10:10:00,53.64,53.88,53.61,53.87,153300.0,38.118,38.2885,38.0967,38.2814,153300.0
2011-03-31 10:20:00,53.88,53.95,53.87,53.93,114200.0,38.2885,38.3383,38.2814,38.3241,114200.0
2011-03-31 10:30:00,53.94,54.06,53.93,54.02,88000.0,38.3312,38.4165,38.3241,38.388,88000.0
2011-03-31 10:40:00,54.03,54.09,54.0,54.0,73000.0,38.3951,38.4378,38.3738,38.3738,73000.0
2011-03-31 10:50:00,53.99,54.1,53.97,54.07,66200.0,38.3667,38.4449,38.3525,38.4236,66200.0
2011-03-31 11:00:00,54.07,54.09,53.99,53.99,114400.0,38.4236,38.4378,38.3667,38.3667,114400.0
2011-03-31 11:10:00,53.99,54.03,53.96,54.0,53200.0,38.3667,38.3951,38.3454,38.3738,53200.0
2011-03-31 11:20:00,54.0,54.03,53.96,53.96,42500.0,38.3738,38.3951,38.3454,38.3454,42500.0
2011-03-31 11:30:00,53.97,54.03,53.92,54.02,48800.0,38.3525,38.3951,38.317,38.388,48800.0
2011-03-31 11:40:00,54.03,54.03,53.94,53.98,67600.0,38.3951,38.3951,38.3312,38.3596,67600.0
2011-03-31 11:50:00,53.97,54.0,53.93,53.97,28500.0,38.3525,38.3738,38.3241,38.3525,28500.0
2011-03-31 12:00:00,53.96,54.02,53.95,53.97,51000.0,38.3454,38.388,38.3383,38.3525,51000.0
2011-03-31 12:10:00,53.96,54.03,53.93,54.02,59400.0,38.3454,38.3951,38.3241,38.388,59400.0
2011-03-31 12:20:00,54.02,54.09,53.99,54.08,96600.0,38.388,38.4378,38.3667,38.4307,96600.0
2011-03-31 12:30:00,54.09,54.12,54.05,54.11,91500.0,38.4378,38.4591,38.4093,38.452,91500.0
2011-03-31 12:40:00,54.11,54.16,54.08,54.11,81800.0,38.452,38.4875,38.4307,38.452,81800.0
2011-03-31 12:50:00,54.1,54.14,54.06,54.09,50500.0,38.4449,38.4733,38.4165,38.4378,50500.0
2011-03-31 13:00:00,54.09,54.1,54.04,54.05,55400.0,38.4378,38.4449,38.4022,38.4093,55400.0
2011-03-31 13:10:00,54.05,54.06,54.04,54.04,22700.0,38.4093,38.4165,38.4022,38.4022,22700.0
2011-03-31 13:20:00,54.04,54.09,54.01,54.06,46800.0,38.4022,38.4378,38.3809,38.4165,46800.0
2011-03-31 13:30:00,54.07,54.12,54.04,54.06,46800.0,38.4236,38.4591,38.4022,38.4165,46800.0
2011-03-31 13:40:00,54.07,54.11,54.01,54.03,43200.0,38.4236,38.452,38.3809,38.3951,43200.0
2011-03-31 13:50:00,54.04,54.05,54.0,54.0,27000.0,38.4022,38.4093,38.3738,38.3738,27000.0
2011-03-31 14:00:00,54.0,54.02,53.86,53.91,134200.0,38.3738,38.388,38.2743,38.3099,134200.0
2011-03-31 14:10:00,53.91,53.95,53.88,53.91,41000.0,38.3099,38.3383,38.2885,38.3099,41000.0
2011-03-31 14:20:00,53.89,53.92,53.86,53.86,16200.0,38.2956,38.317,38.2743,38.2743,16200.0
2011-03-31 14:30:00,53.86,53.93,53.86,53.93,31300.0,38.2743,38.3241,38.2743,38.3241,31300.0
2011-03-31 14:40:00,53.93,53.94,53.88,53.88,41400.0,38.3241,38.3312,38.2885,38.2885,41400.0
2011-03-31 14:50:00,53.87,53.96,53.86,53.9,138700.0,38.2814,38.3454,38.2743,38.3028,138700.0
2011-03-31 15:00:00,53.9,53.96,53.89,53.93,76200.0,38.3028,38.3454,38.2956,38.3241,76200.0
2011-03-31 15:10:00,53.92,53.94,53.83,53.83,71400.0,38.317,38.3312,38.253,38.253,71400.0
2011-03-31 15:20:00,53.85,53.87,53.82,53.83,68400.0,38.2672,38.2814,38.2459,38.253,68400.0
2011-03-31 15:30:00,53.83,53.86,53.79,53.85,59400.0,38.253,38.2743,38.2246,38.2672,59400.0
2011-03-31 15:40:00,53.84,53.9,53.78,53.79,137400.0,38.2601,38.3028,38.2175,38.2246,137400.0
2011-03-31 15:50:00,53.79,53.83,53.71,53.73,246500.0,38.2246,38.253,38.1677,38.1819,246500.0
2011-04-01 09:30:00,54.19,54.2,53.93,54.0,158600.0,38.5088,38.5159,38.3241,38.3738,158600.0
2011-04-01 09:40:00,53.99,53.99,53.77,53.79,116700.0,38.3667,38.3667,38.2104,38.2246,116700.0
2011-04-01 09:50:00,53.81,53.85,53.71,53.75,80200.0,38.2388,38.2672,38.1677,38.1962,80200.0
2011-04-01 10:00:00,53.75,53.89,53.7,53.87,86800.0,38.1962,38.2956,38.1606,38.2814,86800.0
2011-04-01 10:10:00,53.87,54.25,53.87,54.19,187200.0,38.2814,38.5515,38.2814,38.5088,187200.0
2011-04-01 10:20:00,54.2,54.23,53.98,54.0,122000.0,38.5159,38.5373,38.3596,38.3738,122000.0
2011-04-01 10:30:00,54.0,54.11,53.99,54.06,58100.0,38.3738,38.452,38.3667,38.4165,58100.0
2011-04-01 10:40:00,54.04,54.04,53.9,53.92,34500.0,38.4022,38.4022,38.3028,38.317,34500.0
2011-04-01 10:50:00,53.94,54.01,53.88,54.0,83700.0,38.3312,38.3809,38.2885,38.3738,83700.0
2011-04-01 11:00:00,54.0,54.02,53.94,53.96,71100.0,38.3738,38.388,38.3312,38.3454,71100.0
2011-04-01 11:10:00,53.96,54.1,53.96,54.03,41200.0,38.3454,38.4449,38.3454,38.3951,41200.0
2011-04-01 11:20:00,54.03,54.04,53.97,54.0,119800.0,38.3951,38.4022,38.3525,38.3738,119800.0
2011-04-01 11:30:00,54.01,54.1,53.96,54.09,89400.0,38.3809,38.4449,38.3454,38.4378,89400.0
2011-04-01 11:40:00,54.09,54.12,54.02,54.04,47800.0,38.4378,38.4591,38.388,38.4022,47800.0
2011-04-01 11:50:00,54.04,54.13,54.03,54.09,61800.0,38.4022,38.4662,38.3951,38.4378,61800.0
2011-04-01 12:00:00,54.09,54.22,54.08,54.21,65300.0,38.4378,38.5302,38.4307,38.523,65300.0
2011-04-01 12:10:00,54.21,54.25,54.2,54.24,44500.0,38.523,38.5515,38.5159,38.5444,44500.0
2011-04-01 12:20:00,54.24,54.3,54.24,54.28,31800.0,38.5444,38.587,38.5444,38.5728,31800.0
2011-04-01 12:30:00,54.28,54.33,54.27,54.3,45900.0,38.5728,38.6083,38.5657,38.587,45900.0
2011-04-01 12:40:00,54.29,54.3,54.19,54.19,20000.0,38.5799,38.587,38.5088,38.5088,20000.0
2011-04-01 12:50:00,54.19,54.23,54.19,54.2,36100.0,38.5088,38.5373,38.5088,38.5159,36100.0
2011-04-01 13:00:00,54.21,54.23,54.18,54.22,22100.0,38.523,38.5373,38.5017,38.5302,22100.0
2011-04-01 13:10:00,54.23,54.26,54.2,54.21,37600.0,38.5373,38.5586,38.5159,38.523,37600.0
2011-04-01 13:20:00,54.21,54.23,54.2,54.2,50500.0,38.523,38.5373,38.5159,38.5159,50500.0
2011-04-01 13:30:00,54.19,54.22,54.17,54.18,45600.0,38.5088,38.5302,38.4946,38.5017,45600.0
2011-04-01 13:40:00,54.18,54.21,54.16,54.18,33400.0,38.5017,38.523,38.4875,38.5017,33400.0
2011-04-01 13:50:00,54.18,54.27,54.17,54.26,34000.0,38.5017,38.5657,38.4946,38.5586,34000.0
2011-04-01 14:00:00,54.26,54.3,54.25,54.27,33300.0,38.5586,38.587,38.5515,38.5657,33300.0
2011-04-01 14:10:00,54.27,54.33,54.27,54.28,44400.0,38.5657,38.6083,38.5657,38.5728,44400.0
2011-04-01 14:20:00,54.27,54.29,54.21,54.29,66000.0,38.5657,38.5799,38.523,38.5799,66000.0
2011-04-01 14:30:00,54.28,54.29,54.19,54.19,41900.0,38.5728,38.5799,38.5088,38.5088,41900.0
2011-04-01 14:40:00,54.19,54.19,54.08,54.12,52100.0,38.5088,38.5088,38.4307,38.4591,52100.0
2011-04-01 14:50:00,54.13,54.15,54.05,54.09,71900.0,38.4662,38.4804,38.4093,38.4378,71900.0
2011-04-01 15:00:00,54.09,54.1,53.99,54.02,62500.0,38.4378,38.4449,38.3667,38.388,62500.0
2011-04-01 15:10:00,54.02,54.04,53.88,53.9,107700.0,38.388,38.4022,38.2885,38.3028,107700.0
2011-04-01 15:20:00,53.91,54.03,53.9,53.99,72700.0,38.3099,38.3951,38.3028,38.3667,72700.0
2011-04-01 15:30:00,53.99,54.04,53.94,54.01,44600.0,38.3667,38.4022,38.3312,38.3809,44600.0
2011-04-01 15:40:00,54.01,54.09,53.97,54.03,100700.0,38.3809,38.4378,38.3525,38.3951,100700.0
2011-04-01 15:50:00,54.02,54.16,54.01,54.14,282800.0,38.388,38.4875,38.3809,38.4733,282800.0
2011-04-04 09:30:00,54.29,54.34,54.13,54.31,84500.0,38.5799,38.6154,38.4662,38.5941,84500.0
2011-04-04 09:40:00,54.31,54.37,54.18,54.26,65500.0,38.5941,38.6368,38.5017,38.5586,65500.0
2011-04-04 09:50:00,54.26,54.26,54.07,54.2,75900.0,38.5586,38.5586,38.4236,38.5159,75900.0
2011-04-04 10:00:00,54.21,54.29,54.11,54.27,53600.0,38.523,38.5799,38.452,38.5657,53600.0
2011-04-04 10:10:00,54.28,54.35,54.21,54.34,50400.0,38.5728,38.6225,38.523,38.6154,50400.0
2011-04-04 10:20:00,54.33,54.49,54.33,54.35,63500.0,38.6083,38.722,38.6083,38.6225,63500.0
2011-04-04 10:30:00,54.36,54.5,54.36,54.48,36900.0,38.6296,38.7291,38.6296,38.7149,36900.0
2011-04-04 10:40:00,54.48,54.55,54.44,54.47,55900.0,38.7149,38.7647,38.6865,38.7078,55900.0
2011-04-04 10:50:00,54.46,54.5,54.42,54.47,44200.0,38.7007,38.7291,38.6723,38.7078,44200.0
2011-04-04 11:00:00,54.46,54.47,54.36,54.4,34400.0,38.7007,38.7078,38.6296,38.6581,34400.0
2011-04-04 11:10:00,54.41,54.48,54.39,54.45,36900.0,38.6652,38.7149,38.651,38.6936,36900.0
2011-04-04 11:20:00,54.45,54.57,54.45,54.57,51000.0,38.6936,38.7789,38.6936,38.7789,51000.0
2011-04-04 11:30:00,54.56,54.67,54.55,54.63,44300.0,38.7718,38.8499,38.7647,38.8215,44300.0
2011-04-04 11:40:00,54.63,54.77,54.62,54.74,94400.0,38.8215,38.921,38.8144,38.8997,94400.0
2011-04-04 11:50:00,54.74,54.76,54.72,54.73,57000.0,38.8997,38.9139,38.8855,38.8926,57000.0
2011-04-04 12:00:00,54.73,54.76,54.66,54.7,64400.0,38.8926,38.9139,38.8428,38.8713,64400.0
2011-04-04 12:10:00,54.7,54.76,54.7,54.71,39800.0,38.8713,38.9139,38.8713,38.8784,39800.0
2011-04-04 12:20:00,54.72,54.74,54.68,54.68,31700.0,38.8855,38.8997,38.857,38.857,31700.0
2011-04-04 12:30:00,54.68,54.69,54.61,54.67,40900.0,38.857,38.8642,38.8073,38.8499,40900.0
2011-04-04 12:40:00,54.67,54.68,54.6,54.61,33900.0,38.8499,38.857,38.8002,38.8073,33900.0
2011-04-04 12:50:00,54.61,54.62,54.52,54.56,35800.0,38.8073,38.8144,38.7433,38.7718,35800.0
2011-04-04 13:00:00,54.56,54.61,54.55,54.6,19500.0,38.7718,38.8073,38.7647,38.8002,19500.0
2011-04-04 13:10:00,54.61,54.62,54.6,54.61,30000.0,38.8073,38.8144,38.8002,38.8073,30000.0
2011-04-04 13:20:00,54.61,54.64,54.58,54.63,23600.0,38.8073,38.8286,38.786,38.8215,23600.0
2011-04-04 13:30:00,54.63,54.63,54.53,54.56,26600.0,38.8215,38.8215,38.7505,38.7718,26600.0
2011-04-04 13:40:00,54.56,54.58,54.46,54.47,57000.0,38.7718,38.786,38.7007,38.7078,57000.0
2011-04-04 13:50:00,54.47,54.49,54.37,54.49,48400.0,38.7078,38.722,38.6368,38.722,48400.0
2011-04-04 14:00:00,54.49,54.52,54.43,54.49,34100.0,38.722,38.7433,38.6794,38.722,34100.0
2011-04-04 14:10:00,54.5,54.54,54.45,54.53,48300.0,38.7291,38.7576,38.6936,38.7505,48300.0
2011-04-04 14:20:00,54.53,54.54,54.46,54.47,37400.0,38.7505,38.7576,38.7007,38.7078,37400.0
2011-04-04 14:30:00,54.48,54.61,54.47,54.6,41600.0,38.7149,38.8073,38.7078,38.8002,41600.0
2011-04-04 14:40:00,54.6,54.65,54.58,54.63,34100.0,38.8002,38.8357,38.786,38.8215,34100.0
2011-04-04 14:50:00,54.63,54.66,54.6,54.65,47900.0,38.8215,38.8428,38.8002,38.8357,47900.0
2011-04-04 15:00:00,54.64,54.65,54.58,54.6,49200.0,38.8286,38.8357,38.786,38.8002,49200.0
2011-04-04 15:10:00,54.6,54.7,54.6,54.66,43300.0,38.8002,38.8713,38.8002,38.8428,43300.0
2011-04-04 15:20:00,54.67,54.75,54.65,54.74,58700.0,38.8499,38.9068,38.8357,38.8997,58700.0
2011-04-04 15:30:00,54.74,54.75,54.66,54.75,55400.0,38.8997,38.9068,38.8428,38.9068,55400.0
2011-04-04 15:40:00,54.75,54.75,54.67,54.68,141400.0,38.9068,38.9068,38.8499,38.857,141400.0
2011-04-04 15:50:00,54.67,54.74,54.65,54.71,130200.0,38.8499,38.8997,38.8357,38.8784,130200.0
2011-04-05 09:30:00,54.59,54.65,54.32,54.42,114700.0,38.7931,38.8357,38.6012,38.6723,114700.0
2011-04-05 09:40:00,54.43,54.57,54.39,54.54,60100.0,38.6794,38.7789,38.651,38.7576,60100.0
2011-04-05 09:50:00,54.54,54.68,54.51,54.61,41200.0,38.7576,38.857,38.7362,38.8073,41200.0
2011-04-05 10:00:00,54.59,54.59,54.31,54.33,44700.0,38.7931,38.7931,38.5941,38.6083,44700.0
2011-04-05 10:10:00,54.32,54.5,54.31,54.42,57000.0,38.6012,38.7291,38.5941,38.6723,57000.0
2011-04-05 10:20:00,54.42,54.64,54.4,54.6,30700.0,38.6723,38.8286,38.6581,38.8002,30700.0
2011-04-05 10:30:00,54.6,54.7,54.6,54.64,59700.0,38.8002,38.8713,38.8002,38.8286,59700.0
2011-04-05 10:40:00,54.64,54.67,54.58,54.67,30500.0,38.8286,38.8499,38.786,38.8499,30500.0
2011-04-05 10:50:00,54.67,54.7,54.6,54.66,25500.0,38.8499,38.8713,38.8002,38.8428,25500.0
2011-04-05 11:00:00,54.66,54.7,54.64,54.7,26100.0,38.8428,38.8713,38.8286,38.8713,26100.0
2011-04-05 11:10:00,54.7,54.83,54.7,54.83,32500.0,38.8713,38.9636,38.8713,38.9636,32500.0
2011-04-05 11:20:00,54.83,54.87,54.82,54.86,43800.0,38.9636,38.9921,38.9565,38.985,43800.0
2011-04-05 11:30:00,54.86,54.97,54.84,54.97,50500.0,38.985,39.0631,38.9707,39.0631,50500.0
2011-04-05 11:40:00,54.96,54.98,54.9,54.93,41200.0,39.056,39.0702,39.0134,39.0347,41200.0
2011-04-05 11:50:00,54.93,55.09,54.91,55.06,60100.0,39.0347,39.1484,39.0205,39.1271,60100.0
2011-04-05 12:00:00,55.06,55.13,55.05,55.1,35800.0,39.1271,39.1768,39.12,39.1555,35800.0
2011-04-05 12:10:00,55.1,55.13,55.06,55.07,39200.0,39.1555,39.1768,39.1271,39.1342,39200.0
2011-04-05 12:20:00,55.07,55.08,55.02,55.05,16700.0,39.1342,39.1413,39.0987,39.12,16700.0
2011-04-05 12:30:00,55.06,55.06,55.0,55.0,18100.0,39.1271,39.1271,39.0844,39.0844,18100.0
2011-04-05 12:40:00,55.0,55.07,54.99,55.03,34000.0,39.0844,39.1342,39.0773,39.1058,34000.0
2011-04-05 12:50:00,55.04,55.11,55.04,55.06,32700.0,39.1129,39.1626,39.1129,39.1271,32700.0
2011-04-05 13:00:00,55.06,55.08,54.98,55.03,39600.0,39.1271,39.1413,39.0702,39.1058,39600.0
2011-04-05 13:10:00,55.02,55.09,54.97,54.98,25400.0,39.0987,39.1484,39.0631,39.0702,25400.0
2011-04-05 13:20:00,54.98,55.04,54.98,55.0,13500.0,39.0702,39.1129,39.0702,39.0844,13500.0
2011-04-05 13:30:00,55.01,55.02,54.97,55.0,29900.0,39.0916,39.0987,39.0631,39.0844,29900.0
2011-04-05 13:40:00,55.0,55.02,54.95,54.96,16300.0,39.0844,39.0987,39.0489,39.056,16300.0
2011-04-05 13:50:00,54.96,54.98,54.9,54.9,27500.0,39.056,39.0702,39.0134,39.0134,27500.0
2011-04-05 14:00:00,54.89,54.93,54.8,54.83,39200.0,39.0063,39.0347,38.9423,38.9636,39200.0
2011-04-05 14:10:00,54.83,54.88,54.82,54.83,25900.0,38.9636,38.9992,38.9565,38.9636,25900.0
2011-04-05 14:20:00,54.83,54.89,54.81,54.85,29700.0,38.9636,39.0063,38.9494,38.9779,29700.0
2011-04-05 14:30:00,54.85,54.88,54.8,54.82,40600.0,38.9779,38.9992,38.9423,38.9565,40600.0
2011-04-05 14:40:00,54.82,54.86,54.74,54.86,68200.0,38.9565,38.985,38.8997,38.985,68200.0
2011-04-05 14:50:00,54.86,54.9,54.83,54.87,52500.0,38.985,39.0134,38.9636,38.9921,52500.0
2011-04-05 15:00:00,54.87,54.89,54.73,54.73,48500.0,38.9921,39.0063,38.8926,38.8926,48500.0
2011-04-05 15:10:00,54.73,54.79,54.69,54.71,76200.0,38.8926,38.9352,38.8642,38.8784,76200.0
2011-04-05 15:20:00,54.71,54.72,54.67,54.67,53900.0,38.8784,38.8855,38.8499,38.8499,53900.0
2011-04-05 15:30:00,54.67,54.67,54.56,54.61,106600.0,38.8499,38.8499,38.7718,38.8073,106600.0
2011-04-05 15:40:00,54.61,54.64,54.54,54.56,112100.0,38.8073,38.8286,38.7576,38.7718,112100.0
2011-04-05 15:50:00,54.55,54.57,54.47,54.52,146200.0,38.7647,38.7789,38.7078,38.7433,146200.0
2011-04-06 09:30:00,54.78,54.94,54.66,54.8,77800.0,38.9281,39.0418,38.8428,38.9423,77800.0
2011-04-06 09:40:00,54.77,54.86,54.69,54.73,54900.0,38.921,38.985,38.8642,38.8926,54900.0
2011-04-06 09:50:00,54.73,54.73,54.53,54.56,38800.0,38.8926,38.8926,38.7505,38.7718,38800.0
2011-04-06 10:00:00,54.55,54.62,54.49,54.49,40000.0,38.7647,38.8144,38.722,38.722,40000.0
2011-04-06 10:10:00,54.5,54.54,54.42,54.45,58300.0,38.7291,38.7576,38.6723,38.6936,58300.0
2011-04-06 10:20:00,54.48,54.55,54.46,54.53,23100.0,38.7149,38.7647,38.7007,38.7505,23100.0
2011-04-06 10:30:00,54.53,54.63,54.46,54.51,37400.0,38.7505,38.8215,38.7007,38.7362,37400.0
2011-04-06 10:40:00,54.5,54.57,54.48,54.51,60700.0,38.7291,38.7789,38.7149,38.7362,60700.0
2011-04-06 10:50:00,54.5,54.53,54.44,54.51,32200.0,38.7291,38.7505,38.6865,38.7362,32200.0
2011-04-06 11:00:00,54.51,54.51,54.33,54.36,75400.0,38.7362,38.7362,38.6083,38.6296,75400.0
2011-04-06 11:10:00,54.36,54.45,54.31,54.37,47300.0,38.6296,38.6936,38.5941,38.6368,47300.0
2011-04-06 11:20:00,54.37,54.46,54.36,54.41,33300.0,38.6368,38.7007,38.6296,38.6652,33300.0
2011-04-06 11:30:00,54.42,54.46,54.3,54.31,31100.0,38.6723,38.7007,38.587,38.5941,31100.0
2011-04-06 11:40:00,54.31,54.32,54.22,54.27,41500.0,38.5941,38.6012,38.5302,38.5657,41500.0
2011-04-06 11:50:00,54.27,54.34,54.24,54.27,55000.0,38.5657,38.6154,38.5444,38.5657,55000.0
2011-04-06 12:00:00,54.26,54.37,54.24,54.35,40800.0,38.5586,38.6368,38.5444,38.6225,40800.0
2011-04-06 12:10:00,54.34,54.43,54.34,54.39,25800.0,38.6154,38.6794,38.6154,38.651,25800.0
2011-04-06 12:20:00,54.4,54.56,54.4,54.55,41400.0,38.6581,38.7718,38.6581,38.7647,41400.0
2011-04-06 12:30:00,54.55,54.59,54.54,54.58,26800.0,38.7647,38.7931,38.7576,38.786,26800.0
2011-04-06 12:40:00,54.57,54.62,54.56,54.58,52900.0,38.7789,38.8144,38.7718,38.786,52900.0
2011-04-06 12:50:00,54.57,54.61,54.55,54.6,50000.0,38.7789,38.8073,38.7647,38.8002,50000.0
2011-04-06 13:00:00,54.6,54.6,54.55,54.56,35800.0,38.8002,38.8002,38.7647,38.7718,35800.0
2011-04-06 13:10:00,54.56,54.65,54.56,54.6,44300.0,38.7718,38.8357,38.7718,38.8002,44300.0
2011-04-06 13:20:00,54.6,54.61,54.55,54.58,46100.0,38.8002,38.8073,38.7647,38.786,46100.0
2011-04-06 13:30:00,54.58,54.62,54.52,54.53,31200.0,38.786,38.8144,38.7433,38.7505,31200.0
2011-04-06 13:40:00,54.54,54.6,54.51,54.52,26100.0,38.7576,38.8002,38.7362,38.7433,26100.0
2011-04-06 13:50:00,54.52,54.54,54.51,54.53,17100.0,38.7433,38.7576,38.7362,38.7505,17100.0
2011-04-06 14:00:00,54.54,54.54,54.47,54.52,40900.0,38.7576,38.7576,38.7078,38.7433,40900.0
2011-04-06 14:10:00,54.52,54.55,54.5,54.5,23000.0,38.7433,38.7647,38.7291,38.7291,23000.0
2011-04-06 14:20:00,54.5,54.52,54.47,54.47,17400.0,38.7291,38.7433,38.7078,38.7078,17400.0
2011-04-06 14:30:00,54.47,54.53,54.47,54.52,38200.0,38.7078,38.7505,38.7078,38.7433,38200.0
2011-04-06 14:40:00,54.51,54.57,54.48,54.53,39000.0,38.7362,38.7789,38.7149,38.7505,39000.0
2011-04-06 14:50:00,54.52,54.53,54.48,54.48,45200.0,38.7433,38.7505,38.7149,38.7149,45200.0
2011-04-06 15:00:00,54.48,54.53,54.46,54.48,33700.0,38.7149,38.7505,38.7007,38.7149,33700.0
2011-04-06 15:10:00,54.48,54.55,54.46,54.51,77600.0,38.7149,38.7647,38.7007,38.7362,77600.0
2011-04-06 15:20:00,54.51,54.51,54.47,54.5,33600.0,38.7362,38.7362,38.7078,38.7291,33600.0
2011-04-06 15:30:00,54.5,54.53,54.46,54.49,56500.0,38.7291,38.7505,38.7007,38.722,56500.0
2011-04-06 15:40:00,54.5,54.52,54.43,54.49,65800.0,38.7291,38.7433,38.6794,38.722,65800.0
2011-04-06 15:50:00,54.49,54.52,54.45,54.47,59700.0,38.722,38.7433,38.6936,38.7078,59700.0
2011-04-07 09:30:00,54.47,54.55,54.39,54.39,66000.0,38.7078,38.7647,38.651,38.651,66000.0
2011-04-07 09:40:00,54.4,54.61,54.4,54.53,44800.0,38.6581,38.8073,38.6581,38.7505,44800.0
2011-04-07 09:50:00,54.53,54.67,54.51,54.6,32700.0,38.7505,38.8499,38.7362,38.8002,32700.0
2011-04-07 10:00:00,54.59,54.64,54.51,54.55,53000.0,38.7931,38.8286,38.7362,38.7647,53000.0
2011-04-07 10:10:00,54.55,54.56,54.4,54.4,56300.0,38.7647,38.7718,38.6581,38.6581,56300.0
2011-04-07 10:20:00,54.4,54.44,54.34,54.34,42400.0,38.6581,38.6865,38.6154,38.6154,42400.0
2011-04-07 10:30:00,54.35,54.47,54.15,54.27,69400.0,38.6225,38.7078,38.4804,38.5657,69400.0
2011-04-07 10:40:00,54.25,54.33,54.05,54.33,72800.0,38.5515,38.6083,38.4093,38.6083,72800.0
2011-04-07 10:50:00,54.33,54.43,54.31,54.39,43400.0,38.6083,38.6794,38.5941,38.651,43400.0
2011-04-07 11:00:00,54.39,54.47,54.32,54.42,36500.0,38.651,38.7078,38.6012,38.6723,36500.0
2011-04-07 11:10:00,54.42,54.44,54.33,54.34,56500.0,38.6723,38.6865,38.6083,38.6154,56500.0
2011-04-07 11:20:00,54.34,54.43,54.31,54.39,36600.0,38.6154,38.6794,38.5941,38.651,36600.0
2011-04-07 11:30:00,54.39,54.39,54.1,54.2,55600.0,38.651,38.651,38.4449,38.5159,55600.0
2011-04-07 11:40:00,54.19,54.28,54.17,54.25,24800.0,38.5088,38.5728,38.4946,38.5515,24800.0
2011-04-07 11:50:00,54.25,54.45,54.25,54.44,64900.0,38.5515,38.6936,38.5515,38.6865,64900.0
2011-04-07 12:00:00,54.43,54.47,54.36,54.46,28500.0,38.6794,38.7078,38.6296,38.7007,28500.0
2011-04-07 12:10:00,54.45,54.52,54.42,54.5,19300.0,38.6936,38.7433,38.6723,38.7291,19300.0
2011-04-07 12:20:00,54.5,54.54,54.47,54.52,14600.0,38.7291,38.7576,38.7078,38.7433,14600.0
2011-04-07 12:30:00,54.51,54.64,54.46,54.63,21800.0,38.7362,38.8286,38.7007,38.8215,21800.0
2011-04-07 12:40:00,54.63,54.68,54.57,54.57,33100.0,38.8215,38.857,38.7789,38.7789,33100.0
2011-04-07 12:50:00,54.56,54.62,54.55,54.57,13100.0,38.7718,38.8144,38.7647,38.7789,13100.0
2011-04-07 13:00:00,54.57,54.6,54.52,54.55,24200.0,38.7789,38.8002,38.7433,38.7647,24200.0
2011-04-07 13:10:00,54.56,54.56,54.38,54.39,28000.0,38.7718,38.7718,38.6439,38.651,28000.0
2011-04-07 13:20:00,54.39,54.4,54.33,54.34,19600.0,38.651,38.6581,38.6083,38.6154,19600.0
2011-04-07 13:30:00,54.33,54.4,54.3,54.32,29800.0,38.6083,38.6581,38.587,38.6012,29800.0
2011-04-07 13:40:00,54.32,54.34,54.22,54.26,20600.0,38.6012,38.6154,38.5302,38.5586,20600.0
2011-04-07 13:50:00,54.26,54.3,54.19,54.21,38600.0,38.5586,38.587,38.5088,38.523,38600.0
2011-04-07 14:00:00,54.22,54.29,54.18,54.22,34700.0,38.5302,38.5799,38.5017,38.5302,34700.0
2011-04-07 14:10:00,54.21,54.26,54.17,54.22,24700.0,38.523,38.5586,38.4946,38.5302,24700.0
2011-04-07 14:20:00,54.22,54.22,54.11,54.11,35800.0,38.5302,38.5302,38.452,38.452,35800.0
2011-04-07 14:30:00,54.1,54.25,54.1,54.19,26700.0,38.4449,38.5515,38.4449,38.5088,26700.0
2011-04-07 14:40:00,54.18,54.27,54.15,54.23,29700.0,38.5017,38.5657,38.4804,38.5373,29700.0
2011-04-07 14:50:00,54.22,54.29,54.19,54.28,34300.0,38.5302,38.5799,38.5088,38.5728,34300.0
2011-04-07 15:00:00,54.27,54.29,54.21,54.29,24000.0,38.5657,38.5799,38.523,38.5799,24000.0
2011-04-07 15:10:00,54.28,54.39,54.26,54.35,74600.0,38.5728,38.651,38.5586,38.6225,74600.0
2011-04-07 15:20:00,54.36,54.38,54.21,54.29,64400.0,38.6296,38.6439,38.523,38.5799,64400.0
2011-04-07 15:30:00,54.28,54.33,54.23,54.33,36800.0,38.5728,38.6083,38.5373,38.6083,36800.0
2011-04-07 15:40:00,54.33,54.4,54.32,54.35,90200.0,38.6083,38.6581,38.6012,38.6225,90200.0
2011-04-07 15:50:00,54.35,54.36,54.28,54.33,117800.0,38.6225,38.6296,38.5728,38.6083,117800.0
2011-04-08 09:30:00,54.66,54.72,54.54,54.7,146900.0,38.8428,38.8855,38.7576,38.8713,146900.0
2011-04-08 09:40:00,54.67,54.67,54.47,54.55,48500.0,38.8499,38.8499,38.7078,38.7647,48500.0
2011-04-08 09:50:00,54.54,54.61,54.42,54.58,48300.0,38.7576,38.8073,38.6723,38.786,48300.0
2011-04-08 10:00:00,54.58,54.61,54.42,54.43,53800.0,38.786,38.8073,38.6723,38.6794,53800.0
2011-04-08 10:10:00,54.45,54.48,54.34,54.4,43200.0,38.6936,38.7149,38.6154,38.6581,43200.0
2011-04-08 10:20:00,54.39,54.39,54.25,54.28,31700.0,38.651,38.651,38.5515,38.5728,31700.0
2011-04-08 10:30:00,54.28,54.36,54.27,54.32,27800.0,38.5728,38.6296,38.5657,38.6012,27800.0
2011-04-08 10:40:00,54.32,54.33,54.22,54.25,40700.0,38.6012,38.6083,38.5302,38.5515,40700.0
2011-04-08 10:50:00,54.25,54.28,54.18,54.23,30200.0,38.5515,38.5728,38.5017,38.5373,30200.0
2011-04-08 11:00:00,54.24,54.26,54.17,54.21,33500.0,38.5444,38.5586,38.4946,38.523,33500.0
2011-04-08 11:10:00,54.2,54.21,54.11,54.2,19100.0,38.5159,38.523,38.452,38.5159,19100.0
2011-04-08 11:20:00,54.19,54.31,54.18,54.22,38500.0,38.5088,38.5941,38.5017,38.5302,38500.0
2011-04-08 11:30:00,54.2,54.38,54.18,54.37,36700.0,38.5159,38.6439,38.5017,38.6368,36700.0
2011-04-08 11:40:00,54.38,54.39,54.34,54.36,15900.0,38.6439,38.651,38.6154,38.6296,15900.0
2011-04-08 11:50:00,54.36,54.36,54.32,54.35,15500.0,38.6296,38.6296,38.6012,38.6225,15500.0
2011-04-08 12:00:00,54.34,54.35,54.3,54.33,525400.0,38.6154,38.6225,38.587,38.6083,525400.0
2011-04-08 12:10:00,54.32,54.41,54.32,54.37,23100.0,38.6012,38.6652,38.6012,38.6368,23100.0
2011-04-08 12:20:00,54.37,54.37,54.31,54.36,38100.0,38.6368,38.6368,38.5941,38.6296,38100.0
2011-04-08 12:30:00,54.36,54.42,54.36,54.42,26200.0,38.6296,38.6723,38.6296,38.6723,26200.0
2011-04-08 12:40:00,54.41,54.41,54.35,54.36,22500.0,38.6652,38.6652,38.6225,38.6296,22500.0
2011-04-08 12:50:00,54.35,54.39,54.31,54.38,69300.0,38.6225,38.651,38.5941,38.6439,69300.0
2011-04-08 13:00:00,54.38,54.41,54.34,54.4,15100.0,38.6439,38.6652,38.6154,38.6581,15100.0
2011-04-08 13:10:00,54.4,54.4,54.33,54.36,30100.0,38.6581,38.6581,38.6083,38.6296,30100.0
2011-04-08 13:20:00,54.36,54.41,54.36,54.41,17200.0,38.6296,38.6652,38.6296,38.6652,17200.0
2011-04-08 13:30:00,54.41,54.43,54.36,54.41,24200.0,38.6652,38.6794,38.6296,38.6652,24200.0
2011-04-08 13:40:00,54.41,54.42,54.37,54.41,31500.0,38.6652,38.6723,38.6368,38.6652,31500.0
2011-04-08 13:50:00,54.41,54.43,54.38,54.39,18800.0,38.6652,38.6794,38.6439,38.651,18800.0
2011-04-08 14:00:00,54.4,54.41,54.34,54.35,19500.0,38.6581,38.6652,38.6154,38.6225,19500.0
2011-04-08 14:10:00,54.34,54.36,54.22,54.23,31400.0,38.6154,38.6296,38.5302,38.5373,31400.0
2011-04-08 14:20:00,54.24,54.24,54.14,54.16,19300.0,38.5444,38.5444,38.4733,38.4875,19300.0
2011-04-08 14:30:00,54.16,54.16,54.04,54.08,26500.0,38.4875,38.4875,38.4022,38.4307,26500.0
2011-04-08 14:40:00,54.09,54.09,53.89,53.93,47500.0,38.4378,38.4378,38.2956,38.3241,47500.0
2011-04-08 14:50:00,53.91,53.92,53.78,53.86,61400.0,38.3099,38.317,38.2175,38.2743,61400.0
2011-04-08 15:00:00,53.85,53.98,53.84,53.97,80100.0,38.2672,38.3596,38.2601,38.3525,80100.0
2011-04-08 15:10:00,53.96,54.0,53.92,53.97,44500.0,38.3454,38.3738,38.317,38.3525,44500.0
2011-04-08 15:20:00,53.97,53.99,53.86,53.95,59700.0,38.3525,38.3667,38.2743,38.3383,59700.0
2011-04-08 15:30:00,53.95,54.05,53.93,54.02,80600.0,38.3383,38.4093,38.3241,38.388,80600.0
2011-04-08 15:40:00,54.01,54.21,53.99,54.19,160200.0,38.3809,38.523,38.3667,38.5088,160200.0
2011-04-08 15:50:00,54.19,54.41,54.16,54.4,413500.0,38.5088,38.6652,38.4875,38.6581,413500.0
2011-04-11 09:30:00,54.16,54.38,54.16,54.35,95800.0,38.4875,38.6439,38.4875,38.6225,95800.0
2011-04-11 09:40:00,54.33,54.5,54.27,54.47,70500.0,38.6083,38.7291,38.5657,38.7078,70500.0
2011-04-11 09:50:00,54.49,54.56,54.39,54.43,58400.0,38.722,38.7718,38.651,38.6794,58400.0
2011-04-11 10:00:00,54.42,54.49,54.36,54.4,40200.0,38.6723,38.722,38.6296,38.6581,40200.0
2011-04-11 10:10:00,54.39,54.4,54.34,54.37,32000.0,38.651,38.6581,38.6154,38.6368,32000.0
2011-04-11 10:20:00,54.37,54.43,54.36,54.4,31000.0,38.6368,38.6794,38.6296,38.6581,31000.0
2011-04-11 10:30:00,54.41,54.51,54.38,54.47,54300.0,38.6652,38.7362,38.6439,38.7078,54300.0
2011-04-11 10:40:00,54.46,54.55,54.45,54.51,56500.0,38.7007,38.7647,38.6936,38.7362,56500.0
2011-04-11 10:50:00,54.52,54.55,54.47,54.54,40700.0,38.7433,38.7647,38.7078,38.7576,40700.0
2011-04-11 11:00:00,54.53,54.59,54.46,54.53,58300.0,38.7505,38.7931,38.7007,38.7505,58300.0
2011-04-11 11:10:00,54.54,54.55,54.49,54.52,69200.0,38.7576,38.7647,38.722,38.7433,69200.0
2011-04-11 11:20:00,54.52,54.52,54.4,54.43,21700.0,38.7433,38.7433,38.6581,38.6794,21700.0
2011-04-11 11:30:00,54.42,54.49,54.41,54.47,20300.0,38.6723,38.722,38.6652,38.7078,20300.0
2011-04-11 11:40:00,54.47,54.53,54.47,54.52,154800.0,38.7078,38.7505,38.7078,38.7433,154800.0
2011-04-11 11:50:00,54.52,54.58,54.52,54.54,36400.0,38.7433,38.786,38.7433,38.7576,36400.0
2011-04-11 12:00:00,54.54,54.57,54.5,54.56,42700.0,38.7576,38.7789,38.7291,38.7718,42700.0
2011-04-11 12:10:00,54.56,54.59,54.5,54.53,13200.0,38.7718,38.7931,38.7291,38.7505,13200.0
2011-04-11 12:20:00,54.52,54.61,54.52,54.6,17600.0,38.7433,38.8073,38.7433,38.8002,17600.0
2011-04-11 12:30:00,54.6,54.6,54.48,54.49,40800.0,38.8002,38.8002,38.7149,38.722,40800.0
2011-04-11 12:40:00,54.49,54.51,54.44,54.49,38900.0,38.722,38.7362,38.6865,38.722,38900.0
2011-04-11 12:50:00,54.48,54.52,54.39,54.4,35500.0,38.7149,38.7433,38.651,38.6581,35500.0
2011-04-11 13:00:00,54.38,54.41,54.37,54.39,35300.0,38.6439,38.6652,38.6368,38.651,35300.0
2011-04-11 13:10:00,54.39,54.41,54.3,54.33,32000.0,38.651,38.6652,38.587,38.6083,32000.0
2011-04-11 13:20:00,54.34,54.47,54.33,54.46,30500.0,38.6154,38.7078,38.6083,38.7007,30500.0
2011-04-11 13:30:00,54.46,54.49,54.39,54.42,37700.0,38.7007,38.722,38.651,38.6723,37700.0
2011-04-11 13:40:00,54.42,54.47,54.37,54.39,27200.0,38.6723,38.7078,38.6368,38.651,27200.0
2011-04-11 13:50:00,54.39,54.41,54.34,54.37,35300.0,38.651,38.6652,38.6154,38.6368,35300.0
2011-04-11 14:00:00,54.37,54.48,54.35,54.47,47700.0,38.6368,38.7149,38.6225,38.7078,47700.0
2011-04-11 14:10:00,54.48,54.49,54.43,54.46,36100.0,38.7149,38.722,38.6794,38.7007,36100.0
2011-04-11 14:20:00,54.46,54.5,54.45,54.46,32200.0,38.7007,38.7291,38.6936,38.7007,32200.0
2011-04-11 14:30:00,54.47,54.48,54.34,54.34,30300.0,38.7078,38.7149,38.6154,38.6154,30300.0
2011-04-11 14:40:00,54.34,54.37,54.31,54.37,29300.0,38.6154,38.6368,38.5941,38.6368,29300.0
2011-04-11 14:50:00,54.36,54.4,54.24,54.27,40800.0,38.6296,38.6581,38.5444,38.5657,40800.0
2011-04-11 15:00:00,54.27,54.27,54.16,54.22,46100.0,38.5657,38.5657,38.4875,38.5302,46100.0
2011-04-11 15:10:00,54.23,54.23,54.14,54.21,46100.0,38.5373,38.5373,38.4733,38.523,46100.0
2011-04-11 15:20:00,54.22,54.22,54.15,54.16,44500.0,38.5302,38.5302,38.4804,38.4875,44500.0
2011-04-11 15:30:00,54.16,54.21,54.15,54.2,54100.0,38.4875,38.523,38.4804,38.5159,54100.0
2011-04-11 15:40:00,54.2,54.25,54.18,54.25,139000.0,38.5159,38.5515,38.5017,38.5515,139000.0
2011-04-11 15:50:00,54.25,54.31,54.22,54.3,142600.0,38.5515,38.5941,38.5302,38.587,142600.0
2011-04-12 09:30:00,53.84,54.02,53.78,53.93,110600.0,38.2601,38.388,38.2175,38.3241,110600.0
2011-04-12 09:40:00,53.93,53.96,53.78,53.78,94700.0,38.3241,38.3454,38.2175,38.2175,94700.0
2011-04-12 09:50:00,53.78,53.84,53.41,53.5,104900.0,38.2175,38.2601,37.9545,38.0185,104900.0
2011-04-12 10:00:00,53.49,53.54,53.28,53.3,132700.0,38.0114,38.0469,37.8622,37.8764,132700.0
2011-04-12 10:10:00,53.3,53.32,53.09,53.16,169500.0,37.8764,37.8906,37.7271,37.7769,169500.0
2011-04-12 10:20:00,53.15,53.23,53.09,53.22,103300.0,37.7698,37.8266,37.7271,37.8195,103300.0
2011-04-12 10:30:00,53.22,53.27,53.16,53.19,80200.0,37.8195,37.8551,37.7769,37.7982,80200.0
2011-04-12 10:40:00,53.2,53.27,53.04,53.08,80700.0,37.8053,37.8551,37.6916,37.72,80700.0
2011-04-12 10:50:00,53.06,53.1,53.0,53.03,90900.0,37.7058,37.7343,37.6632,37.6845,90900.0
2011-04-12 11:00:00,53.03,53.17,53.02,53.16,56100.0,37.6845,37.784,37.6774,37.7769,56100.0
2011-04-12 11:10:00,53.15,53.31,53.15,53.31,115900.0,37.7698,37.8835,37.7698,37.8835,115900.0
2011-04-12 11:20:00,53.3,53.38,53.29,53.37,24200.0,37.8764,37.9332,37.8693,37.9261,24200.0
2011-04-12 11:30:00,53.37,53.51,53.37,53.5,38000.0,37.9261,38.0256,37.9261,38.0185,38000.0
2011-04-12 11:40:00,53.5,53.55,53.48,53.5,29900.0,38.0185,38.054,38.0043,38.0185,29900.0
2011-04-12 11:50:00,53.49,53.6,53.49,53.56,32000.0,38.0114,38.0896,38.0114,38.0611,32000.0
2011-04-12 12:00:00,53.56,53.62,53.55,53.6,23800.0,38.0611,38.1038,38.054,38.0896,23800.0
2011-04-12 12:10:00,53.6,53.63,53.55,53.63,21700.0,38.0896,38.1109,38.054,38.1109,21700.0
2011-04-12 12:20:00,53.63,53.67,53.59,53.59,18100.0,38.1109,38.1393,38.0825,38.0825,18100.0
2011-04-12 12:30:00,53.59,53.59,53.53,53.55,18000.0,38.0825,38.0825,38.0398,38.054,18000.0
2011-04-12 12:40:00,53.55,53.62,53.51,53.57,20000.0,38.054,38.1038,38.0256,38.0682,20000.0
2011-04-12 12:50:00,53.57,53.58,53.52,53.58,18500.0,38.0682,38.0754,38.0327,38.0754,18500.0
2011-04-12 13:00:00,53.57,53.64,53.55,53.58,15700.0,38.0682,38.118,38.054,38.0754,15700.0
2011-04-12 13:10:00,53.59,53.62,53.56,53.56,14100.0,38.0825,38.1038,38.0611,38.0611,14100.0
2011-04-12 13:20:00,53.56,53.66,53.56,53.66,26900.0,38.0611,38.1322,38.0611,38.1322,26900.0
2011-04-12 13:30:00,53.66,53.67,53.5,53.51,46100.0,38.1322,38.1393,38.0185,38.0256,46100.0
2011-04-12 13:40:00,53.5,53.68,53.49,53.66,43000.0,38.0185,38.1464,38.0114,38.1322,43000.0
2011-04-12 13:50:00,53.66,53.7,53.63,53.68,38000.0,38.1322,38.1606,38.1109,38.1464,38000.0
2011-04-12 14:00:00,53.67,53.78,53.66,53.76,37100.0,38.1393,38.2175,38.1322,38.2033,37100.0
2011-04-12 14:10:00,53.75,53.76,53.73,53.75,23900.0,38.1962,38.2033,38.1819,38.1962,23900.0
2011-04-12 14:20:00,53.75,53.84,53.74,53.8,44300.0,38.1962,38.2601,38.1891,38.2317,44300.0
2011-04-12 14:30:00,53.79,53.81,53.76,53.77,38700.0,38.2246,38.2388,38.2033,38.2104,38700.0
2011-04-12 14:40:00,53.77,53.78,53.65,53.66,34700.0,38.2104,38.2175,38.1251,38.1322,34700.0
2011-04-12 14:50:00,53.66,53.66,53.58,53.58,87600.0,38.1322,38.1322,38.0754,38.0754,87600.0
2011-04-12 15:00:00,53.58,53.67,53.58,53.66,64800.0,38.0754,38.1393,38.0754,38.1322,64800.0
2011-04-12 15:10:00,53.65,53.69,53.6,53.66,88100.0,38.1251,38.1535,38.0896,38.1322,88100.0
2011-04-12 15:20:00,53.66,53.67,53.5,53.5,68700.0,38.1322,38.1393,38.0185,38.0185,68700.0
2011-04-12 15:30:00,53.51,53.55,53.49,53.54,95900.0,38.0256,38.054,38.0114,38.0469,95900.0
2011-04-12 15:40:00,53.53,53.56,53.5,53.56,93200.0,38.0398,38.0611,38.0185,38.0611,93200.0
2011-04-12 15:50:00,53.56,53.63,53.55,53.59,107500.0,38.0611,38.1109,38.054,38.0825,107500.0
2011-04-13 09:30:00,53.9,53.95,53.7,53.73,60600.0,38.3028,38.3383,38.1606,38.1819,60600.0
2011-04-13 09:40:00,53.7,53.79,53.63,53.72,43000.0,38.1606,38.2246,38.1109,38.1748,43000.0
2011-04-13 09:50:00,53.7,53.75,53.67,53.69,60800.0,38.1606,38.1962,38.1393,38.1535,60800.0
2011-04-13 10:00:00,53.68,53.71,53.49,53.5,152400.0,38.1464,38.1677,38.0114,38.0185,152400.0
2011-04-13 10:10:00,53.5,53.53,53.46,53.5,89000.0,38.0185,38.0398,37.9901,38.0185,89000.0
2011-04-13 10:20:00,53.5,53.58,53.42,53.57,30000.0,38.0185,38.0754,37.9617,38.0682,30000.0
2011-04-13 10:30:00,53.57,53.65,53.54,53.57,16800.0,38.0682,38.1251,38.0469,38.0682,16800.0
2011-04-13 10:40:00,53.58,53.84,53.58,53.82,33500.0,38.0754,38.2601,38.0754,38.2459,33500.0
2011-04-13 10:50:00,53.84,53.88,53.79,53.8,34100.0,38.2601,38.2885,38.2246,38.2317,34100.0
2011-04-13 11:00:00,53.8,53.8,53.67,53.67,20800.0,38.2317,38.2317,38.1393,38.1393,20800.0
2011-04-13 11:10:00,53.67,53.67,53.56,53.58,53700.0,38.1393,38.1393,38.0611,38.0754,53700.0
2011-04-13 11:20:00,53.56,53.58,53.49,53.51,57200.0,38.0611,38.0754,38.0114,38.0256,57200.0
2011-04-13 11:30:00,53.5,53.53,53.49,53.5,58900.0,38.0185,38.0398,38.0114,38.0185,58900.0
2011-04-13 11:40:00,53.5,53.54,53.49,53.51,47000.0,38.0185,38.0469,38.0114,38.0256,47000.0
2011-04-13 11:50:00,53.51,53.53,53.36,53.39,36500.0,38.0256,38.0398,37.919,37.9403,36500.0
2011-04-13 12:00:00,53.39,53.51,53.38,53.5,94300.0,37.9403,38.0256,37.9332,38.0185,94300.0
2011-04-13 12:10:00,53.51,53.51,53.47,53.49,33800.0,38.0256,38.0256,37.9972,38.0114,33800.0
2011-04-13 12:20:00,53.49,53.49,53.38,53.39,43700.0,38.0114,38.0114,37.9332,37.9403,43700.0
2011-04-13 12:30:00,53.38,53.38,53.17,53.22,83100.0,37.9332,37.9332,37.784,37.8195,83100.0
2011-04-13 12:40:00,53.22,53.24,53.16,53.22,63800.0,37.8195,37.8337,37.7769,37.8195,63800.0
2011-04-13 12:50:00,53.24,53.29,53.22,53.27,29200.0,37.8337,37.8693,37.8195,37.8551,29200.0
2011-04-13 13:00:00,53.28,53.3,53.23,53.26,43800.0,37.8622,37.8764,37.8266,37.848,43800.0
2011-04-13 13:10:00,53.28,53.32,53.25,53.31,140400.0,37.8622,37.8906,37.8408,37.8835,140400.0
2011-04-13 13:20:00,53.32,53.34,53.21,53.24,29600.0,37.8906,37.9048,37.8124,37.8337,29600.0
2011-04-13 13:30:00,53.25,53.26,53.2,53.22,31400.0,37.8408,37.848,37.8053,37.8195,31400.0
2011-04-13 13:40:00,53.21,53.27,53.2,53.21,56000.0,37.8124,37.8551,37.8053,37.8124,56000.0
2011-04-13 13:50:00,53.2,53.22,53.17,53.21,33300.0,37.8053,37.8195,37.784,37.8124,33300.0
2011-04-13 14:00:00,53.21,53.28,53.2,53.25,62500.0,37.8124,37.8622,37.8053,37.8408,62500.0
2011-04-13 14:10:00,53.26,53.27,53.15,53.18,38300.0,37.848,37.8551,37.7698,37.7911,38300.0
2011-04-13 14:20:00,53.18,53.24,53.16,53.2,50600.0,37.7911,37.8337,37.7769,37.8053,50600.0
2011-04-13 14:30:00,53.21,53.26,53.2,53.21,33400.0,37.8124,37.848,37.8053,37.8124,33400.0
2011-04-13 14:40:00,53.22,53.35,53.22,53.28,38200.0,37.8195,37.9119,37.8195,37.8622,38200.0
2011-04-13 14:50:00,53.3,53.39,53.29,53.38,47700.0,37.8764,37.9403,37.8693,37.9332,47700.0
2011-04-13 15:00:00,53.39,53.47,53.39,53.43,55200.0,37.9403,37.9972,37.9403,37.9688,55200.0
2011-04-13 15:10:00,53.43,53.5,53.42,53.47,50400.0,37.9688,38.0185,37.9617,37.9972,50400.0
2011-04-13 15:20:00,53.46,53.49,53.43,53.48,62700.0,37.9901,38.0114,37.9688,38.0043,62700.0
2011-04-13 15:30:00,53.47,53.48,53.38,53.44,40300.0,37.9972,38.0043,37.9332,37.9759,40300.0
2011-04-13 15:40:00,53.44,53.47,53.32,53.32,91000.0,37.9759,37.9972,37.8906,37.8906,91000.0
2011-04-13 15:50:00,53.33,53.33,53.25,53.31,180700.0,37.8977,37.8977,37.8408,37.8835,180700.0
2011-04-14 09:30:00,52.98,53.0,52.81,52.96,85600.0,37.649,37.6632,37.5282,37.6348,85600.0
2011-04-14 09:40:00,52.94,52.98,52.61,52.63,84800.0,37.6206,37.649,37.386,37.4003,84800.0
2011-04-14 09:50:00,52.61,52.89,52.55,52.89,58900.0,37.386,37.585,37.3434,37.585,58900.0
2011-04-14 10:00:00,52.88,52.96,52.8,52.86,61400.0,37.5779,37.6348,37.5211,37.5637,61400.0
2011-04-14 10:10:00,52.9,52.92,52.74,52.83,55000.0,37.5921,37.6063,37.4784,37.5424,55000.0
2011-04-14 10:20:00,52.83,53.07,52.83,53.03,62800.0,37.5424,37.7129,37.5424,37.6845,62800.0
2011-04-14 10:30:00,53.03,53.04,52.94,52.99,26200.0,37.6845,37.6916,37.6206,37.6561,26200.0
2011-04-14 10:40:00,52.99,53.01,52.94,52.97,19700.0,37.6561,37.6703,37.6206,37.6419,19700.0
2011-04-14 10:50:00,52.97,52.97,52.91,52.93,31800.0,37.6419,37.6419,37.5992,37.6134,31800.0
2011-04-14 11:00:00,52.92,53.01,52.91,52.96,35200.0,37.6063,37.6703,37.5992,37.6348,35200.0
2011-04-14 11:10:00,52.97,52.97,52.82,52.87,82500.0,37.6419,37.6419,37.5353,37.5708,82500.0
2011-04-14 11:20:00,52.88,52.88,52.76,52.78,66400.0,37.5779,37.5779,37.4926,37.5069,66400.0
2011-04-14 11:30:00,52.78,52.82,52.76,52.82,64600.0,37.5069,37.5353,37.4926,37.5353,64600.0
2011-04-14 11:40:00,52.82,52.83,52.74,52.78,46300.0,37.5353,37.5424,37.4784,37.5069,46300.0
2011-04-14 11:50:00,52.78,52.86,52.77,52.83,26900.0,37.5069,37.5637,37.4997,37.5424,26900.0
2011-04-14 12:00:00,52.83,52.91,52.83,52.91,31100.0,37.5424,37.5992,37.5424,37.5992,31100.0
2011-04-14 12:10:00,52.91,53.04,52.91,53.0,68000.0,37.5992,37.6916,37.5992,37.6632,68000.0
2011-04-14 12:20:00,53.0,53.07,52.99,53.06,27000.0,37.6632,37.7129,37.6561,37.7058,27000.0
2011-04-14 12:30:00,53.06,53.12,53.05,53.11,28300.0,37.7058,37.7485,37.6987,37.7414,28300.0
2011-04-14 12:40:00,53.1,53.12,53.09,53.11,20200.0,37.7343,37.7485,37.7271,37.7414,20200.0
2011-04-14 12:50:00,53.11,53.22,53.11,53.19,20100.0,37.7414,37.8195,37.7414,37.7982,20100.0
2011-04-14 13:00:00,53.18,53.2,53.11,53.11,22000.0,37.7911,37.8053,37.7414,37.7414,22000.0
2011-04-14 13:10:00,53.1,53.14,53.06,53.07,21900.0,37.7343,37.7627,37.7058,37.7129,21900.0
2011-04-14 13:20:00,53.07,53.1,53.01,53.08,30500.0,37.7129,37.7343,37.6703,37.72,30500.0
2011-04-14 13:30:00,53.08,53.08,52.99,53.02,36300.0,37.72,37.72,37.6561,37.6774,36300.0
2011-04-14 13:40:00,53.01,53.02,52.91,52.95,41200.0,37.6703,37.6774,37.5992,37.6277,41200.0
2011-04-14 13:50:00,52.94,52.97,52.91,52.91,41600.0,37.6206,37.6419,37.5992,37.5992,41600.0
2011-04-14 14:00:00,52.92,53.03,52.91,53.02,26600.0,37.6063,37.6845,37.5992,37.6774,26600.0
2011-04-14 14:10:00,53.0,53.04,52.98,53.03,22300.0,37.6632,37.6916,37.649,37.6845,22300.0
2011-04-14 14:20:00,53.03,53.1,53.03,53.03,18600.0,37.6845,37.7343,37.6845,37.6845,18600.0
2011-04-14 14:30:00,53.04,53.16,53.04,53.12,35800.0,37.6916,37.7769,37.6916,37.7485,35800.0
2011-04-14 14:40:00,53.13,53.16,53.02,53.03,61300.0,37.7556,37.7769,37.6774,37.6845,61300.0
2011-04-14 14:50:00,53.04,53.15,53.03,53.14,63600.0,37.6916,37.7698,37.6845,37.7627,63600.0
2011-04-14 15:00:00,53.14,53.27,53.11,53.21,48500.0,37.7627,37.8551,37.7414,37.8124,48500.0
2011-04-14 15:10:00,53.21,53.33,53.17,53.3,62400.0,37.8124,37.8977,37.784,37.8764,62400.0
2011-04-14 15:20:00,53.3,53.32,53.21,53.22,51100.0,37.8764,37.8906,37.8124,37.8195,51100.0
2011-04-14 15:30:00,53.23,53.25,53.18,53.24,78800.0,37.8266,37.8408,37.7911,37.8337,78800.0
2011-04-14 15:40:00,53.24,53.26,53.16,53.22,68500.0,37.8337,37.848,37.7769,37.8195,68500.0
2011-04-14 15:50:00,53.21,53.25,53.18,53.22,70100.0,37.8124,37.8408,37.7911,37.8195,70100.0
2011-04-15 09:30:00,53.63,53.63,53.31,53.48,368300.0,38.1109,38.1109,37.8835,38.0043,368300.0
2011-04-15 09:40:00,53.46,53.49,53.29,53.29,68100.0,37.9901,38.0114,37.8693,37.8693,68100.0
2011-04-15 09:50:00,53.29,53.38,53.24,53.34,132200.0,37.8693,37.9332,37.8337,37.9048,132200.0
2011-04-15 10:00:00,53.39,53.7,53.39,53.62,60100.0,37.9403,38.1606,37.9403,38.1038,60100.0
2011-04-15 10:10:00,53.62,53.62,53.45,53.47,26600.0,38.1038,38.1038,37.983,37.9972,26600.0
2011-04-15 10:20:00,53.46,53.46,53.37,53.45,20600.0,37.9901,37.9901,37.9261,37.983,20600.0
2011-04-15 10:30:00,53.45,53.5,53.23,53.26,24400.0,37.983,38.0185,37.8266,37.848,24400.0
2011-04-15 10:40:00,53.29,53.3,53.2,53.22,76400.0,37.8693,37.8764,37.8053,37.8195,76400.0
2011-04-15 10:50:00,53.22,53.31,53.22,53.28,39400.0,37.8195,37.8835,37.8195,37.8622,39400.0
2011-04-15 11:00:00,53.29,53.39,53.27,53.3,35700.0,37.8693,37.9403,37.8551,37.8764,35700.0
2011-04-15 11:10:00,53.32,53.33,53.27,53.31,29800.0,37.8906,37.8977,37.8551,37.8835,29800.0
2011-04-15 11:20:00,53.32,53.48,53.32,53.48,30900.0,37.8906,38.0043,37.8906,38.0043,30900.0
2011-04-15 11:30:00,53.49,53.56,53.48,53.52,18600.0,38.0114,38.0611,38.0043,38.0327,18600.0
2011-04-15 11:40:00,53.52,53.6,53.51,53.59,22300.0,38.0327,38.0896,38.0256,38.0825,22300.0
2011-04-15 11:50:00,53.59,53.62,53.55,53.61,47400.0,38.0825,38.1038,38.054,38.0967,47400.0
2011-04-15 12:00:00,53.57,53.61,53.57,53.61,25100.0,38.0682,38.0967,38.0682,38.0967,25100.0
2011-04-15 12:10:00,53.6,53.66,53.58,53.59,61900.0,38.0896,38.1322,38.0754,38.0825,61900.0
2011-04-15 12:20:00,53.58,53.61,53.57,53.6,35700.0,38.0754,38.0967,38.0682,38.0896,35700.0
2011-04-15 12:30:00,53.59,53.62,53.56,53.59,56200.0,38.0825,38.1038,38.0611,38.0825,56200.0
2011-04-15 12:40:00,53.6,53.62,53.57,53.62,58400.0,38.0896,38.1038,38.0682,38.1038,58400.0
2011-04-15 12:50:00,53.6,53.64,53.6,53.64,27800.0,38.0896,38.118,38.0896,38.118,27800.0
2011-04-15 13:00:00,53.63,53.69,53.63,53.68,39100.0,38.1109,38.1535,38.1109,38.1464,39100.0
2011-04-15 13:10:00,53.68,53.71,53.65,53.68,36100.0,38.1464,38.1677,38.1251,38.1464,36100.0
2011-04-15 13:20:00,53.69,53.72,53.65,53.67,28700.0,38.1535,38.1748,38.1251,38.1393,28700.0
2011-04-15 13:30:00,53.67,53.7,53.66,53.68,34600.0,38.1393,38.1606,38.1322,38.1464,34600.0
2011-04-15 13:40:00,53.68,53.7,53.64,53.69,41400.0,38.1464,38.1606,38.118,38.1535,41400.0
2011-04-15 13:50:00,53.68,53.68,53.57,53.57,53000.0,38.1464,38.1464,38.0682,38.0682,53000.0
2011-04-15 14:00:00,53.57,53.62,53.57,53.58,45600.0,38.0682,38.1038,38.0682,38.0754,45600.0
2011-04-15 14:10:00,53.59,53.59,53.51,53.52,67200.0,38.0825,38.0825,38.0256,38.0327,67200.0
2011-04-15 14:20:00,53.53,53.55,53.5,53.53,53600.0,38.0398,38.054,38.0185,38.0398,53600.0
2011-04-15 14:30:00,53.54,53.56,53.5,53.51,66200.0,38.0469,38.0611,38.0185,38.0256,66200.0
2011-04-15 14:40:00,53.52,53.52,53.45,53.48,59800.0,38.0327,38.0327,37.983,38.0043,59800.0
2011-04-15 14:50:00,53.49,53.51,53.47,53.48,33900.0,38.0114,38.0256,37.9972,38.0043,33900.0
2011-04-15 15:00:00,53.49,53.49,53.44,53.46,48500.0,38.0114,38.0114,37.9759,37.9901,48500.0
2011-04-15 15:10:00,53.45,53.46,53.33,53.36,68900.0,37.983,37.9901,37.8977,37.919,68900.0
2011-04-15 15:20:00,53.36,53.37,53.29,53.37,101400.0,37.919,37.9261,37.8693,37.9261,101400.0
2011-04-15 15:30:00,53.37,53.39,53.31,53.34,87300.0,37.9261,37.9403,37.8835,37.9048,87300.0
2011-04-15 15:40:00,53.34,53.35,53.19,53.19,188800.0,37.9048,37.9119,37.7982,37.7982,188800.0
2011-04-15 15:50:00,53.19,53.31,53.18,53.3,199400.0,37.7982,37.8835,37.7911,37.8764,199400.0
2011-04-18 09:30:00,52.73,52.73,52.52,52.72,117400.0,37.4713,37.4713,37.3221,37.4642,117400.0
2011-04-18 09:40:00,52.7,52.82,52.55,52.64,88000.0,37.45,37.5353,37.3434,37.4074,88000.0
2011-04-18 09:50:00,52.64,52.67,52.4,52.46,112800.0,37.4074,37.4287,37.2368,37.2795,112800.0
2011-04-18 10:00:00,52.42,52.48,52.21,52.35,130400.0,37.251,37.2937,37.1018,37.2013,130400.0
2011-04-18 10:10:00,52.33,52.4,52.22,52.37,58800.0,37.1871,37.2368,37.1089,37.2155,58800.0
2011-04-18 10:20:00,52.37,52.51,52.26,52.33,72500.0,37.2155,37.315,37.1373,37.1871,72500.0
2011-04-18 10:30:00,52.29,52.44,52.28,52.35,77400.0,37.1586,37.2652,37.1515,37.2013,77400.0
2011-04-18 10:40:00,52.35,52.39,52.29,52.37,76600.0,37.2013,37.2297,37.1586,37.2155,76600.0
2011-04-18 10:50:00,52.36,52.44,52.34,52.37,47600.0,37.2084,37.2652,37.1942,37.2155,47600.0
2011-04-18 11:00:00,52.36,52.43,52.27,52.31,40900.0,37.2084,37.2581,37.1444,37.1729,40900.0
2011-04-18 11:10:00,52.31,52.43,52.31,52.41,43400.0,37.1729,37.2581,37.1729,37.2439,43400.0
2011-04-18 11:20:00,52.4,52.5,52.38,52.4,31200.0,37.2368,37.3079,37.2226,37.2368,31200.0
2011-04-18 11:30:00,52.4,52.44,52.32,52.42,20500.0,37.2368,37.2652,37.18,37.251,20500.0
2011-04-18 11:40:00,52.43,52.5,52.36,52.42,20400.0,37.2581,37.3079,37.2084,37.251,20400.0
2011-04-18 11:50:00,52.43,52.43,52.31,52.34,34400.0,37.2581,37.2581,37.1729,37.1942,34400.0
2011-04-18 12:00:00,52.33,52.33,52.24,52.29,33900.0,37.1871,37.1871,37.1231,37.1586,33900.0
2011-04-18 12:10:00,52.28,52.36,52.25,52.25,35300.0,37.1515,37.2084,37.1302,37.1302,35300.0
2011-04-18 12:20:00,52.25,52.25,52.18,52.23,44300.0,37.1302,37.1302,37.0805,37.116,44300.0
2011-04-18 12:30:00,52.24,52.26,52.19,52.21,29500.0,37.1231,37.1373,37.0876,37.1018,29500.0
2011-04-18 12:40:00,52.21,52.23,52.17,52.18,26800.0,37.1018,37.116,37.0734,37.0805,26800.0
2011-04-18 12:50:00,52.17,52.24,52.16,52.21,19700.0,37.0734,37.1231,37.0663,37.1018,19700.0
2011-04-18 13:00:00,52.2,52.22,52.16,52.18,25400.0,37.0947,37.1089,37.0663,37.0805,25400.0
2011-04-18 13:10:00,52.19,52.2,52.15,52.17,30900.0,37.0876,37.0947,37.0592,37.0734,30900.0
2011-04-18 13:20:00,52.17,52.18,52.12,52.12,52100.0,37.0734,37.0805,37.0378,37.0378,52100.0
2011-04-18 13:30:00,52.12,52.15,52.1,52.11,25000.0,37.0378,37.0592,37.0236,37.0307,25000.0
2011-04-18 13:40:00,52.11,52.24,52.09,52.2,28200.0,37.0307,37.1231,37.0165,37.0947,28200.0
2011-04-18 13:50:00,52.19,52.29,52.19,52.27,24300.0,37.0876,37.1586,37.0876,37.1444,24300.0
2011-04-18 14:00:00,52.26,52.3,52.24,52.29,34200.0,37.1373,37.1658,37.1231,37.1586,34200.0
2011-04-18 14:10:00,52.29,52.32,52.26,52.3,31100.0,37.1586,37.18,37.1373,37.1658,31100.0
2011-04-18 14:20:00,52.29,52.31,52.25,52.26,39900.0,37.1586,37.1729,37.1302,37.1373,39900.0
2011-04-18 14:30:00,52.27,52.42,52.26,52.42,52800.0,37.1444,37.251,37.1373,37.251,52800.0
2011-04-18 14:40:00,52.42,52.51,52.36,52.51,68200.0,37.251,37.315,37.2084,37.315,68200.0
2011-04-18 14:50:00,52.51,52.61,52.48,52.53,71000.0,37.315,37.386,37.2937,37.3292,71000.0
2011-04-18 15:00:00,52.53,52.58,52.44,52.48,79100.0,37.3292,37.3647,37.2652,37.2937,79100.0
2011-04-18 15:10:00,52.47,52.58,52.47,52.56,78100.0,37.2866,37.3647,37.2866,37.3505,78100.0
2011-04-18 15:20:00,52.57,52.66,52.57,52.65,68000.0,37.3576,37.4216,37.3576,37.4145,68000.0
2011-04-18 15:30:00,52.63,52.68,52.51,52.55,79500.0,37.4003,37.4358,37.315,37.3434,79500.0
2011-04-18 15:40:00,52.55,52.56,52.44,52.53,108900.0,37.3434,37.3505,37.2652,37.3292,108900.0
2011-04-18 15:50:00,52.53,52.63,52.51,52.58,194000.0,37.3292,37.4003,37.315,37.3647,194000.0
2011-04-19 09:30:00,52.57,52.96,52.48,52.9,108100.0,37.3576,37.6348,37.2937,37.5921,108100.0
2011-04-19 09:40:00,52.91,53.0,52.82,52.85,52700.0,37.5992,37.6632,37.5353,37.5566,52700.0
2011-04-19 09:50:00,52.85,52.86,52.72,52.74,77800.0,37.5566,37.5637,37.4642,37.4784,77800.0
2011-04-19 10:00:00,52.75,52.89,52.75,52.81,105200.0,37.4855,37.585,37.4855,37.5282,105200.0
2011-04-19 10:10:00,52.81,52.87,52.73,52.83,73600.0,37.5282,37.5708,37.4713,37.5424,73600.0
2011-04-19 10:20:00,52.83,52.87,52.78,52.8,31700.0,37.5424,37.5708,37.5069,37.5211,31700.0
2011-04-19 10:30:00,52.79,52.82,52.71,52.74,51200.0,37.514,37.5353,37.4571,37.4784,51200.0
2011-04-19 10:40:00,52.75,52.82,52.74,52.8,38900.0,37.4855,37.5353,37.4784,37.5211,38900.0
2011-04-19 10:50:00,52.81,52.86,52.8,52.8,31900.0,37.5282,37.5637,37.5211,37.5211,31900.0
2011-04-19 11:00:00,52.8,52.81,52.69,52.77,30900.0,37.5211,37.5282,37.4429,37.4997,30900.0
2011-04-19 11:10:00,52.79,52.83,52.73,52.82,47400.0,37.514,37.5424,37.4713,37.5353,47400.0
2011-04-19 11:20:00,52.82,52.87,52.74,52.79,39300.0,37.5353,37.5708,37.4784,37.514,39300.0
2011-04-19 11:30:00,52.79,52.83,52.76,52.79,45700.0,37.514,37.5424,37.4926,37.514,45700.0
2011-04-19 11:40:00,52.81,52.85,52.75,52.81,44100.0,37.5282,37.5566,37.4855,37.5282,44100.0
2011-04-19 11:50:00,52.81,52.85,52.78,52.8,32400.0,37.5282,37.5566,37.5069,37.5211,32400.0
2011-04-19 12:00:00,52.79,52.93,52.79,52.93,41400.0,37.514,37.6134,37.514,37.6134,41400.0
2011-04-19 12:10:00,52.93,52.97,52.9,52.96,23200.0,37.6134,37.6419,37.5921,37.6348,23200.0
2011-04-19 12:20:00,52.96,52.98,52.94,52.96,23000.0,37.6348,37.649,37.6206,37.6348,23000.0
2011-04-19 12:30:00,52.97,53.0,52.95,52.99,27700.0,37.6419,37.6632,37.6277,37.6561,27700.0
2011-04-19 12:40:00,52.99,53.01,52.97,53.0,87200.0,37.6561,37.6703,37.6419,37.6632,87200.0
2011-04-19 12:50:00,53.01,53.04,53.0,53.01,27300.0,37.6703,37.6916,37.6632,37.6703,27300.0
2011-04-19 13:00:00,53.01,53.04,52.96,53.0,30500.0,37.6703,37.6916,37.6348,37.6632,30500.0
2011-04-19 13:10:00,53.0,53.1,52.96,53.05,35500.0,37.6632,37.7343,37.6348,37.6987,35500.0
2011-04-19 13:20:00,53.06,53.08,53.02,53.06,20200.0,37.7058,37.72,37.6774,37.7058,20200.0
2011-04-19 13:30:00,53.06,53.07,53.01,53.06,26900.0,37.7058,37.7129,37.6703,37.7058,26900.0
2011-04-19 13:40:00,53.07,53.13,53.05,53.12,42700.0,37.7129,37.7556,37.6987,37.7485,42700.0
2011-04-19 13:50:00,53.12,53.16,53.09,53.09,35900.0,37.7485,37.7769,37.7271,37.7271,35900.0
2011-04-19 14:00:00,53.1,53.1,53.03,53.04,45100.0,37.7343,37.7343,37.6845,37.6916,45100.0
2011-04-19 14:10:00,53.04,53.05,53.0,53.01,23000.0,37.6916,37.6987,37.6632,37.6703,23000.0
2011-04-19 14:20:00,53.01,53.01,52.93,52.93,29600.0,37.6703,37.6703,37.6134,37.6134,29600.0
2011-04-19 14:30:00,52.93,52.93,52.88,52.88,52000.0,37.6134,37.6134,37.5779,37.5779,52000.0
2011-04-19 14:40:00,52.89,52.91,52.85,52.85,39000.0,37.585,37.5992,37.5566,37.5566,39000.0
2011-04-19 14:50:00,52.86,52.87,52.82,52.83,34100.0,37.5637,37.5708,37.5353,37.5424,34100.0
2011-04-19 15:00:00,52.84,52.9,52.83,52.89,55600.0,37.5495,37.5921,37.5424,37.585,55600.0
2011-04-19 15:10:00,52.9,52.91,52.87,52.9,78400.0,37.5921,37.5992,37.5708,37.5921,78400.0
2011-04-19 15:20:00,52.91,52.92,52.89,52.91,59200.0,37.5992,37.6063,37.585,37.5992,59200.0
2011-04-19 15:30:00,52.9,52.92,52.88,52.9,174200.0,37.5921,37.6063,37.5779,37.5921,174200.0
2011-04-19 15:40:00,52.9,52.91,52.87,52.89,149700.0,37.5921,37.5992,37.5708,37.585,149700.0
2011-04-19 15:50:00,52.9,52.94,52.85,52.92,270300.0,37.5921,37.6206,37.5566,37.6063,270300.0
2011-04-20 09:30:00,53.65,53.84,53.39,53.69,116500.0,38.1251,38.2601,37.9403,38.1535,116500.0
2011-04-20 09:40:00,53.69,53.79,53.61,53.76,86000.0,38.1535,38.2246,38.0967,38.2033,86000.0
2011-04-20 09:50:00,53.74,53.74,53.52,53.59,78600.0,38.1891,38.1891,38.0327,38.0825,78600.0
2011-04-20 10:00:00,53.6,53.72,53.55,53.69,75700.0,38.0896,38.1748,38.054,38.1535,75700.0
2011-04-20 10:10:00,53.69,53.93,53.69,53.9,90400.0,38.1535,38.3241,38.1535,38.3028,90400.0
2011-04-20 10:20:00,53.9,54.02,53.89,54.01,105700.0,38.3028,38.388,38.2956,38.3809,105700.0
2011-04-20 10:30:00,54.01,54.01,53.93,53.99,47700.0,38.3809,38.3809,38.3241,38.3667,47700.0
2011-04-20 10:40:00,54.0,54.02,53.97,53.99,49100.0,38.3738,38.388,38.3525,38.3667,49100.0
2011-04-20 10:50:00,53.97,53.98,53.89,53.95,31700.0,38.3525,38.3596,38.2956,38.3383,31700.0
2011-04-20 11:00:00,53.94,53.97,53.88,53.94,37800.0,38.3312,38.3525,38.2885,38.3312,37800.0
2011-04-20 11:10:00,53.94,53.99,53.9,53.91,42200.0,38.3312,38.3667,38.3028,38.3099,42200.0
2011-04-20 11:20:00,53.91,53.92,53.84,53.91,37500.0,38.3099,38.317,38.2601,38.3099,37500.0
2011-04-20 11:30:00,53.9,53.96,53.89,53.92,45500.0,38.3028,38.3454,38.2956,38.317,45500.0
2011-04-20 11:40:00,53.93,54.0,53.92,53.98,30800.0,38.3241,38.3738,38.317,38.3596,30800.0
2011-04-20 11:50:00,53.97,54.04,53.97,54.01,39500.0,38.3525,38.4022,38.3525,38.3809,39500.0
2011-04-20 12:00:00,54.01,54.01,53.95,53.97,25600.0,38.3809,38.3809,38.3383,38.3525,25600.0
2011-04-20 12:10:00,53.97,53.98,53.89,53.93,31900.0,38.3525,38.3596,38.2956,38.3241,31900.0
2011-04-20 12:20:00,53.93,53.94,53.84,53.86,35600.0,38.3241,38.3312,38.2601,38.2743,35600.0
2011-04-20 12:30:00,53.85,53.9,53.83,53.86,39700.0,38.2672,38.3028,38.253,38.2743,39700.0
2011-04-20 12:40:00,53.86,53.87,53.79,53.79,26500.0,38.2743,38.2814,38.2246,38.2246,26500.0
2011-04-20 12:50:00,53.79,53.82,53.76,53.77,36100.0,38.2246,38.2459,38.2033,38.2104,36100.0
2011-04-20 13:00:00,53.77,53.82,53.74,53.76,34200.0,38.2104,38.2459,38.1891,38.2033,34200.0
2011-04-20 13:10:00,53.75,53.77,53.69,53.71,28600.0,38.1962,38.2104,38.1535,38.1677,28600.0
2011-04-20 13:20:00,53.7,53.76,53.68,53.75,45800.0,38.1606,38.2033,38.1464,38.1962,45800.0
2011-04-20 13:30:00,53.75,53.75,53.66,53.71,41700.0,38.1962,38.1962,38.1322,38.1677,41700.0
2011-04-20 13:40:00,53.72,53.77,53.71,53.73,31200.0,38.1748,38.2104,38.1677,38.1819,31200.0
2011-04-20 13:50:00,53.75,53.82,53.73,53.79,33700.0,38.1962,38.2459,38.1819,38.2246,33700.0
2011-04-20 14:00:00,53.79,53.8,53.67,53.68,36500.0,38.2246,38.2317,38.1393,38.1464,36500.0
2011-04-20 14:10:00,53.68,53.75,53.67,53.73,64500.0,38.1464,38.1962,38.1393,38.1819,64500.0
2011-04-20 14:20:00,53.73,53.73,53.65,53.67,57700.0,38.1819,38.1819,38.1251,38.1393,57700.0
2011-04-20 14:30:00,53.68,53.71,53.66,53.68,51600.0,38.1464,38.1677,38.1322,38.1464,51600.0
2011-04-20 14:40:00,53.68,53.71,53.67,53.7,71900.0,38.1464,38.1677,38.1393,38.1606,71900.0
2011-04-20 14:50:00,53.7,53.76,53.69,53.75,81300.0,38.1606,38.2033,38.1535,38.1962,81300.0
2011-04-20 15:00:00,53.74,53.76,53.7,53.74,54700.0,38.1891,38.2033,38.1606,38.1891,54700.0
2011-04-20 15:10:00,53.74,53.78,53.72,53.76,67700.0,38.1891,38.2175,38.1748,38.2033,67700.0
2011-04-20 15:20:00,53.76,53.84,53.69,53.84,82100.0,38.2033,38.2601,38.1535,38.2601,82100.0
2011-04-20 15:30:00,53.84,53.91,53.82,53.91,73500.0,38.2601,38.3099,38.2459,38.3099,73500.0
2011-04-20 15:40:00,53.91,53.96,53.87,53.89,118600.0,38.3099,38.3454,38.2814,38.2956,118600.0
2011-04-20 15:50:00,53.89,53.92,53.83,53.88,136600.0,38.2956,38.317,38.253,38.2885,136600.0
2011-04-21 09:30:00,54.06,54.21,53.97,54.09,91800.0,38.4165,38.523,38.3525,38.4378,91800.0
2011-04-21 09:40:00,54.07,54.11,53.94,54.07,37300.0,38.4236,38.452,38.3312,38.4236,37300.0
2011-04-21 09:50:00,54.05,54.13,54.02,54.06,30300.0,38.4093,38.4662,38.388,38.4165,30300.0
2011-04-21 10:00:00,54.04,54.04,53.81,53.89,107100.0,38.4022,38.4022,38.2388,38.2956,107100.0
2011-04-21 10:10:00,53.9,53.95,53.83,53.94,39000.0,38.3028,38.3383,38.253,38.3312,39000.0
2011-04-21 10:20:00,53.94,54.15,53.94,54.09,47700.0,38.3312,38.4804,38.3312,38.4378,47700.0
2011-04-21 10:30:00,54.1,54.14,53.96,54.01,20000.0,38.4449,38.4733,38.3454,38.3809,20000.0
2011-04-21 10:40:00,54.01,54.08,53.98,53.98,19500.0,38.3809,38.4307,38.3596,38.3596,19500.0
2011-04-21 10:50:00,53.99,54.12,53.97,54.09,27900.0,38.3667,38.4591,38.3525,38.4378,27900.0
2011-04-21 11:00:00,54.1,54.13,54.06,54.06,26700.0,38.4449,38.4662,38.4165,38.4165,26700.0
2011-04-21 11:10:00,54.06,54.09,54.03,54.06,25800.0,38.4165,38.4378,38.3951,38.4165,25800.0
2011-04-21 11:20:00,54.07,54.1,54.02,54.08,103900.0,38.4236,38.4449,38.388,38.4307,103900.0
2011-04-21 11:30:00,54.09,54.15,54.07,54.14,42200.0,38.4378,38.4804,38.4236,38.4733,42200.0
2011-04-21 11:40:00,54.14,54.15,54.11,54.12,17700.0,38.4733,38.4804,38.452,38.4591,17700.0
2011-04-21 11:50:00,54.12,54.2,54.12,54.15,24800.0,38.4591,38.5159,38.4591,38.4804,24800.0
2011-04-21 12:00:00,54.15,54.15,54.08,54.1,16000.0,38.4804,38.4804,38.4307,38.4449,16000.0
2011-04-21 12:10:00,54.11,54.13,54.05,54.07,18800.0,38.452,38.4662,38.4093,38.4236,18800.0
2011-04-21 12:20:00,54.07,54.12,54.06,54.1,15500.0,38.4236,38.4591,38.4165,38.4449,15500.0
2011-04-21 12:30:00,54.1,54.1,54.01,54.06,20900.0,38.4449,38.4449,38.3809,38.4165,20900.0
2011-04-21 12:40:00,54.06,54.1,54.05,54.1,12500.0,38.4165,38.4449,38.4093,38.4449,12500.0
2011-04-21 12:50:00,54.11,54.12,54.03,54.04,11600.0,38.452,38.4591,38.3951,38.4022,11600.0
2011-04-21 13:00:00,54.03,54.05,53.99,54.0,12200.0,38.3951,38.4093,38.3667,38.3738,12200.0
2011-04-21 13:10:00,54.0,54.07,54.0,54.02,24500.0,38.3738,38.4236,38.3738,38.388,24500.0
2011-04-21 13:20:00,54.01,54.06,54.0,54.02,27000.0,38.3809,38.4165,38.3738,38.388,27000.0
2011-04-21 13:30:00,54.01,54.03,53.94,53.95,13800.0,38.3809,38.3951,38.3312,38.3383,13800.0
2011-04-21 13:40:00,53.94,53.95,53.89,53.92,20800.0,38.3312,38.3383,38.2956,38.317,20800.0
2011-04-21 13:50:00,53.91,53.91,53.87,53.89,24500.0,38.3099,38.3099,38.2814,38.2956,24500.0
2011-04-21 14:00:00,53.88,53.91,53.86,53.9,49100.0,38.2885,38.3099,38.2743,38.3028,49100.0
2011-04-21 14:10:00,53.9,53.94,53.89,53.92,19000.0,38.3028,38.3312,38.2956,38.317,19000.0
2011-04-21 14:20:00,53.93,53.97,53.93,53.96,20700.0,38.3241,38.3525,38.3241,38.3454,20700.0
2011-04-21 14:30:00,53.95,53.96,53.92,53.92,56800.0,38.3383,38.3454,38.317,38.317,56800.0
2011-04-21 14:40:00,53.93,54.02,53.91,54.01,37300.0,38.3241,38.388,38.3099,38.3809,37300.0
2011-04-21 14:50:00,54.01,54.04,53.98,54.0,19400.0,38.3809,38.4022,38.3596,38.3738,19400.0
2011-04-21 15:00:00,53.99,54.01,53.95,53.98,25900.0,38.3667,38.3809,38.3383,38.3596,25900.0
2011-04-21 15:10:00,53.98,54.0,53.95,53.99,28100.0,38.3596,38.3738,38.3383,38.3667,28100.0
2011-04-21 15:20:00,53.99,54.0,53.96,53.97,41900.0,38.3667,38.3738,38.3454,38.3525,41900.0
2011-04-21 15:30:00,53.96,54.02,53.95,53.97,54200.0,38.3454,38.388,38.3383,38.3525,54200.0
2011-04-21 15:40:00,53.98,54.04,53.96,54.0,77100.0,38.3596,38.4022,38.3454,38.3738,77100.0
2011-04-21 15:50:00,54.0,54.07,53.98,54.06,112900.0,38.3738,38.4236,38.3596,38.4165,112900.0
2011-04-25 09:30:00,53.95,54.06,53.9,53.99,88300.0,38.3383,38.4165,38.3028,38.3667,88300.0
2011-04-25 09:40:00,53.99,54.12,53.93,54.08,44200.0,38.3667,38.4591,38.3241,38.4307,44200.0
2011-04-25 09:50:00,54.09,54.15,53.95,54.14,76600.0,38.4378,38.4804,38.3383,38.4733,76600.0
2011-04-25 10:00:00,54.14,54.29,54.14,54.17,76700.0,38.4733,38.5799,38.4733,38.4946,76700.0
2011-04-25 10:10:00,54.17,54.33,54.12,54.28,58800.0,38.4946,38.6083,38.4591,38.5728,58800.0
2011-04-25 10:20:00,54.27,54.27,54.11,54.18,53700.0,38.5657,38.5657,38.452,38.5017,53700.0
2011-04-25 10:30:00,54.18,54.32,54.12,54.19,112000.0,38.5017,38.6012,38.4591,38.5088,112000.0
2011-04-25 10:40:00,54.18,54.18,54.09,54.12,27800.0,38.5017,38.5017,38.4378,38.4591,27800.0
2011-04-25 10:50:00,54.12,54.12,53.98,54.0,20900.0,38.4591,38.4591,38.3596,38.3738,20900.0
2011-04-25 11:00:00,54.0,54.0,53.95,54.0,33700.0,38.3738,38.3738,38.3383,38.3738,33700.0
2011-04-25 11:10:00,53.99,54.01,53.91,53.96,21800.0,38.3667,38.3809,38.3099,38.3454,21800.0
2011-04-25 11:20:00,53.96,54.07,53.92,54.06,37200.0,38.3454,38.4236,38.317,38.4165,37200.0
2011-04-25 11:30:00,54.06,54.2,54.05,54.2,45200.0,38.4165,38.5159,38.4093,38.5159,45200.0
2011-04-25 11:40:00,54.19,54.24,54.14,54.14,40400.0,38.5088,38.5444,38.4733,38.4733,40400.0
2011-04-25 11:50:00,54.14,54.22,54.09,54.19,29200.0,38.4733,38.5302,38.4378,38.5088,29200.0
2011-04-25 12:00:00,54.18,54.32,54.17,54.32,104600.0,38.5017,38.6012,38.4946,38.6012,104600.0
2011-04-25 12:10:00,54.31,54.34,54.19,54.21,26900.0,38.5941,38.6154,38.5088,38.523,26900.0
2011-04-25 12:20:00,54.21,54.26,54.21,54.26,31300.0,38.523,38.5586,38.523,38.5586,31300.0
2011-04-25 12:30:00,54.25,54.28,54.24,54.26,57300.0,38.5515,38.5728,38.5444,38.5586,57300.0
2011-04-25 12:40:00,54.26,54.29,54.24,54.26,28000.0,38.5586,38.5799,38.5444,38.5586,28000.0
2011-04-25 12:50:00,54.26,54.34,54.26,54.34,117500.0,38.5586,38.6154,38.5586,38.6154,117500.0
2011-04-25 13:00:00,54.33,54.41,54.32,54.4,126500.0,38.6083,38.6652,38.6012,38.6581,126500.0
2011-04-25 13:10:00,54.4,54.41,54.36,54.39,71300.0,38.6581,38.6652,38.6296,38.651,71300.0
2011-04-25 13:20:00,54.39,54.41,54.39,54.4,47300.0,38.651,38.6652,38.651,38.6581,47300.0
2011-04-25 13:30:00,54.4,54.44,54.39,54.44,38800.0,38.6581,38.6865,38.651,38.6865,38800.0
2011-04-25 13:40:00,54.43,54.54,54.43,54.51,98300.0,38.6794,38.7576,38.6794,38.7362,98300.0
2011-04-25 13:50:00,54.51,54.53,54.49,54.5,49900.0,38.7362,38.7505,38.722,38.7291,49900.0
2011-04-25 14:00:00,54.5,54.54,54.45,54.52,34800.0,38.7291,38.7576,38.6936,38.7433,34800.0
2011-04-25 14:10:00,54.52,54.61,54.52,54.59,62300.0,38.7433,38.8073,38.7433,38.7931,62300.0
2011-04-25 14:20:00,54.58,54.58,54.46,54.47,48000.0,38.786,38.786,38.7007,38.7078,48000.0
2011-04-25 14:30:00,54.46,54.49,54.46,54.48,39900.0,38.7007,38.722,38.7007,38.7149,39900.0
2011-04-25 14:40:00,54.48,54.52,54.45,54.52,42900.0,38.7149,38.7433,38.6936,38.7433,42900.0
2011-04-25 14:50:00,54.52,54.6,54.52,54.58,92800.0,38.7433,38.8002,38.7433,38.786,92800.0
2011-04-25 15:00:00,54.58,54.59,54.53,54.55,65900.0,38.786,38.7931,38.7505,38.7647,65900.0
2011-04-25 15:10:00,54.55,54.56,54.51,54.54,70100.0,38.7647,38.7718,38.7362,38.7576,70100.0
2011-04-25 15:20:00,54.54,54.55,54.5,54.53,59200.0,38.7576,38.7647,38.7291,38.7505,59200.0
2011-04-25 15:30:00,54.53,54.53,54.42,54.42,92400.0,38.7505,38.7505,38.6723,38.6723,92400.0
2011-04-25 15:40:00,54.42,54.53,54.42,54.44,88600.0,38.6723,38.7505,38.6723,38.6865,88600.0
2011-04-25 15:50:00,54.44,54.45,54.37,54.4,385400.0,38.6865,38.6936,38.6368,38.6581,385400.0
2011-04-26 09:30:00,56.25,57.08,55.46,57.07,672500.0,39.9727,40.5625,39.4113,40.5554,672500.0
2011-04-26 09:40:00,57.06,57.89,56.85,57.85,544200.0,40.5483,41.1382,40.3991,41.1097,544200.0
2011-04-26 09:50:00,57.86,57.93,57.34,57.35,410200.0,41.1168,41.1666,40.7473,40.7544,410200.0
2011-04-26 10:00:00,57.35,57.86,57.34,57.68,275500.0,40.7544,41.1168,40.7473,40.9889,275500.0
2011-04-26 10:10:00,57.67,57.96,57.52,57.85,185800.0,40.9818,41.1879,40.8752,41.1097,185800.0
2011-04-26 10:20:00,57.83,57.95,57.73,57.91,168600.0,41.0955,41.1808,41.0245,41.1524,168600.0
2011-04-26 10:30:00,57.91,58.0,57.63,57.75,301000.0,41.1524,41.2163,40.9534,41.0387,301000.0
2011-04-26 10:40:00,57.74,57.86,57.72,57.85,173300.0,41.0316,41.1168,41.0173,41.1097,173300.0
2011-04-26 10:50:00,57.85,57.87,57.51,57.57,203200.0,41.1097,41.1239,40.8681,40.9108,203200.0
2011-04-26 11:00:00,57.58,57.7,57.47,57.62,134900.0,40.9179,41.0031,40.8397,40.9463,134900.0
2011-04-26 11:10:00,57.62,57.77,57.56,57.65,83600.0,40.9463,41.0529,40.9036,40.9676,83600.0
2011-04-26 11:20:00,57.65,57.65,57.52,57.54,119300.0,40.9676,40.9676,40.8752,40.8894,119300.0
2011-04-26 11:30:00,57.54,57.57,57.29,57.32,157400.0,40.8894,40.9108,40.7118,40.7331,157400.0
2011-04-26 11:40:00,57.33,57.35,57.05,57.2,139300.0,40.7402,40.7544,40.5412,40.6478,139300.0
2011-04-26 11:50:00,57.2,57.21,56.91,57.07,183900.0,40.6478,40.6549,40.4417,40.5554,183900.0
2011-04-26 12:00:00,57.07,57.11,56.97,57.05,119300.0,40.5554,40.5839,40.4844,40.5412,119300.0
2011-04-26 12:10:00,57.05,57.27,57.01,57.18,99000.0,40.5412,40.6976,40.5128,40.6336,99000.0
2011-04-26 12:20:00,57.17,57.25,57.1,57.25,123100.0,40.6265,40.6834,40.5768,40.6834,123100.0
2011-04-26 12:30:00,57.25,57.32,57.16,57.26,48700.0,40.6834,40.7331,40.6194,40.6905,48700.0
2011-04-26 12:40:00,57.27,57.35,57.12,57.14,74300.0,40.6976,40.7544,40.591,40.6052,74300.0
2011-04-26 12:50:00,57.14,57.18,57.05,57.06,52700.0,40.6052,40.6336,40.5412,40.5483,52700.0
2011-04-26 13:00:00,57.08,57.22,57.08,57.22,40500.0,40.5625,40.662,40.5625,40.662,40500.0
2011-04-26 13:10:00,57.22,57.35,57.21,57.34,38300.0,40.662,40.7544,40.6549,40.7473,38300.0
2011-04-26 13:20:00,57.33,57.33,57.07,57.17,50400.0,40.7402,40.7402,40.5554,40.6265,50400.0
2011-04-26 13:30:00,57.18,57.18,57.06,57.14,42900.0,40.6336,40.6336,40.5483,40.6052,42900.0
2011-04-26 13:40:00,57.12,57.27,57.11,57.17,39900.0,40.591,40.6976,40.5839,40.6265,39900.0
2011-04-26 13:50:00,57.18,57.22,57.13,57.13,32200.0,40.6336,40.662,40.5981,40.5981,32200.0
2011-04-26 14:00:00,57.14,57.26,57.12,57.21,45200.0,40.6052,40.6905,40.591,40.6549,45200.0
2011-04-26 14:10:00,57.23,57.35,57.21,57.33,51400.0,40.6691,40.7544,40.6549,40.7402,51400.0
2011-04-26 14:20:00,57.34,57.47,57.31,57.47,74100.0,40.7473,40.8397,40.726,40.8397,74100.0
2011-04-26 14:30:00,57.45,57.54,57.4,57.53,64000.0,40.8255,40.8894,40.7899,40.8823,64000.0
2011-04-26 14:40:00,57.53,57.7,57.52,57.7,80900.0,40.8823,41.0031,40.8752,41.0031,80900.0
2011-04-26 14:50:00,57.7,57.75,57.66,57.71,152700.0,41.0031,41.0387,40.9747,41.0102,152700.0
2011-04-26 15:00:00,57.71,57.85,57.59,57.84,213100.0,41.0102,41.1097,40.925,41.1026,213100.0
2011-04-26 15:10:00,57.85,57.88,57.83,57.88,104500.0,41.1097,41.131,41.0955,41.131,104500.0
2011-04-26 15:20:00,57.88,57.95,57.88,57.94,131400.0,41.131,41.1808,41.131,41.1737,131400.0
2011-04-26 15:30:00,57.93,57.94,57.73,57.73,240400.0,41.1666,41.1737,41.0245,41.0245,240400.0
2011-04-26 15:40:00,57.73,57.75,57.62,57.7,252500.0,41.0245,41.0387,40.9463,41.0031,252500.0
2011-04-26 15:50:00,57.7,57.8,57.6,57.76,342400.0,41.0031,41.0742,40.9321,41.0458,342400.0
2011-04-27 09:30:00,57.64,57.64,57.15,57.3,227100.0,40.9605,40.9605,40.6123,40.7189,227100.0
2011-04-27 09:40:00,57.3,57.88,57.3,57.87,175400.0,40.7189,41.131,40.7189,41.1239,175400.0
2011-04-27 09:50:00,57.86,57.87,57.64,57.7,116500.0,41.1168,41.1239,40.9605,41.0031,116500.0
2011-04-27 10:00:00,57.7,57.77,57.65,57.68,199300.0,41.0031,41.0529,40.9676,40.9889,199300.0
2011-04-27 10:10:00,57.68,57.7,57.36,57.36,91300.0,40.9889,41.0031,40.7615,40.7615,91300.0
2011-04-27 10:20:00,57.38,57.43,57.3,57.43,82300.0,40.7757,40.8113,40.7189,40.8113,82300.0
2011-04-27 10:30:00,57.43,57.43,57.17,57.25,143800.0,40.8113,40.8113,40.6265,40.6834,143800.0
2011-04-27 10:40:00,57.24,57.25,57.13,57.15,72400.0,40.6762,40.6834,40.5981,40.6123,72400.0
2011-04-27 10:50:00,57.15,57.15,56.91,56.96,78700.0,40.6123,40.6123,40.4417,40.4773,78700.0
2011-04-27 11:00:00,56.95,57.1,56.95,57.06,105300.0,40.4702,40.5768,40.4702,40.5483,105300.0
2011-04-27 11:10:00,57.05,57.14,56.99,57.14,105300.0,40.5412,40.6052,40.4986,40.6052,105300.0
2011-04-27 11:20:00,57.15,57.19,57.08,57.12,72600.0,40.6123,40.6407,40.5625,40.591,72600.0
2011-04-27 11:30:00,57.11,57.18,57.03,57.13,59500.0,40.5839,40.6336,40.527,40.5981,59500.0
2011-04-27 11:40:00,57.13,57.31,57.13,57.31,42900.0,40.5981,40.726,40.5981,40.726,42900.0
2011-04-27 11:50:00,57.3,57.47,57.28,57.44,75700.0,40.7189,40.8397,40.7047,40.8184,75700.0
2011-04-27 12:00:00,57.44,57.47,57.43,57.46,33300.0,40.8184,40.8397,40.8113,40.8326,33300.0
2011-04-27 12:10:00,57.45,57.47,57.35,57.36,62900.0,40.8255,40.8397,40.7544,40.7615,62900.0
2011-04-27 12:20:00,57.37,57.4,57.36,57.37,48600.0,40.7686,40.7899,40.7615,40.7686,48600.0
2011-04-27 12:30:00,57.37,57.49,57.37,57.43,100000.0,40.7686,40.8539,40.7686,40.8113,100000.0
2011-04-27 12:40:00,57.43,57.46,57.37,57.41,67000.0,40.8113,40.8326,40.7686,40.7971,67000.0
2011-04-27 12:50:00,57.41,57.7,57.4,57.59,68200.0,40.7971,41.0031,40.7899,40.925,68200.0
2011-04-27 13:00:00,57.6,57.63,57.58,57.62,45600.0,40.9321,40.9534,40.9179,40.9463,45600.0
2011-04-27 13:10:00,57.61,57.68,57.58,57.68,38600.0,40.9392,40.9889,40.9179,40.9889,38600.0
2011-04-27 13:20:00,57.68,57.68,57.61,57.61,25700.0,40.9889,40.9889,40.9392,40.9392,25700.0
2011-04-27 13:30:00,57.62,57.65,57.6,57.64,35800.0,40.9463,40.9676,40.9321,40.9605,35800.0
2011-04-27 13:40:00,57.63,57.68,57.62,57.62,35900.0,40.9534,40.9889,40.9463,40.9463,35900.0
2011-04-27 13:50:00,57.62,57.76,57.61,57.75,51300.0,40.9463,41.0458,40.9392,41.0387,51300.0
2011-04-27 14:00:00,57.74,57.79,57.55,57.57,53200.0,41.0316,41.0671,40.8965,40.9108,53200.0
2011-04-27 14:10:00,57.58,57.59,57.43,57.5,81300.0,40.9179,40.925,40.8113,40.861,81300.0
2011-04-27 14:20:00,57.49,57.58,57.46,57.48,67100.0,40.8539,40.9179,40.8326,40.8468,67100.0
2011-04-27 14:30:00,57.48,57.68,57.48,57.66,60700.0,40.8468,40.9889,40.8468,40.9747,60700.0
2011-04-27 14:40:00,57.65,57.66,57.53,57.53,86400.0,40.9676,40.9747,40.8823,40.8823,86400.0
2011-04-27 14:50:00,57.53,57.54,57.48,57.5,108000.0,40.8823,40.8894,40.8468,40.861,108000.0
2011-04-27 15:00:00,57.5,57.63,57.47,57.47,149700.0,40.861,40.9534,40.8397,40.8397,149700.0
2011-04-27 15:10:00,57.48,57.53,57.43,57.5,146700.0,40.8468,40.8823,40.8113,40.861,146700.0
2011-04-27 15:20:00,57.5,57.55,57.48,57.52,95300.0,40.861,40.8965,40.8468,40.8752,95300.0
2011-04-27 15:30:00,57.51,57.81,57.5,57.81,242300.0,40.8681,41.0813,40.861,41.0813,242300.0
2011-04-27 15:40:00,57.8,57.83,57.7,57.7,170700.0,41.0742,41.0955,41.0031,41.0031,170700.0
2011-04-27 15:50:00,57.71,57.75,57.64,57.69,173000.0,41.0102,41.0387,40.9605,40.996,173000.0
2011-04-28 09:30:00,57.71,57.9,57.7,57.87,96300.0,41.0102,41.1453,41.0031,41.1239,96300.0
2011-04-28 09:40:00,57.88,57.97,57.88,57.95,93500.0,41.131,41.195,41.131,41.1808,93500.0
2011-04-28 09:50:00,57.96,58.16,57.86,58.01,349700.0,41.1879,41.33,41.1168,41.2234,349700.0
2011-04-28 10:00:00,58.03,58.05,57.9,58.0,140200.0,41.2376,41.2519,41.1453,41.2163,140200.0
2011-04-28 10:10:00,58.0,58.0,57.86,57.93,155300.0,41.2163,41.2163,41.1168,41.1666,155300.0
2011-04-28 10:20:00,57.93,57.98,57.9,57.96,96600.0,41.1666,41.2021,41.1453,41.1879,96600.0
2011-04-28 10:30:00,57.96,57.99,57.87,57.98,68700.0,41.1879,41.2092,41.1239,41.2021,68700.0
2011-04-28 10:40:00,57.97,58.12,57.97,58.08,53300.0,41.195,41.3016,41.195,41.2732,53300.0
2011-04-28 10:50:00,58.07,58.1,57.98,57.98,86800.0,41.2661,41.2874,41.2021,41.2021,86800.0
2011-04-28 11:00:00,57.98,58.11,57.96,58.1,86800.0,41.2021,41.2945,41.1879,41.2874,86800.0
2011-04-28 11:10:00,58.11,58.15,58.1,58.13,73700.0,41.2945,41.3229,41.2874,41.3087,73700.0
2011-04-28 11:20:00,58.13,58.23,58.13,58.17,99400.0,41.3087,41.3798,41.3087,41.3371,99400.0
2011-04-28 11:30:00,58.16,58.25,58.15,58.19,66400.0,41.33,41.394,41.3229,41.3513,66400.0
2011-04-28 11:40:00,58.2,58.2,58.12,58.13,49400.0,41.3584,41.3584,41.3016,41.3087,49400.0
2011-04-28 11:50:00,58.13,58.14,57.99,57.99,74600.0,41.3087,41.3158,41.2092,41.2092,74600.0
2011-04-28 12:00:00,57.99,58.0,57.87,57.9,48000.0,41.2092,41.2163,41.1239,41.1453,48000.0
2011-04-28 12:10:00,57.9,58.01,57.9,57.95,45800.0,41.1453,41.2234,41.1453,41.1808,45800.0
2011-04-28 12:20:00,57.96,58.06,57.92,58.05,63100.0,41.1879,41.259,41.1595,41.2519,63100.0
2011-04-28 12:30:00,58.05,58.07,57.94,58.0,38700.0,41.2519,41.2661,41.1737,41.2163,38700.0
2011-04-28 12:40:00,58.0,58.0,57.85,57.87,36800.0,41.2163,41.2163,41.1097,41.1239,36800.0
2011-04-28 12:50:00,57.87,57.95,57.83,57.88,47800.0,41.1239,41.1808,41.0955,41.131,47800.0
2011-04-28 13:00:00,57.88,58.0,57.87,57.91,61800.0,41.131,41.2163,41.1239,41.1524,61800.0
2011-04-28 13:10:00,57.91,57.93,57.79,57.84,55000.0,41.1524,41.1666,41.0671,41.1026,55000.0
2011-04-28 13:20:00,57.83,58.01,57.81,58.01,73000.0,41.0955,41.2234,41.0813,41.2234,73000.0
2011-04-28 13:30:00,58.01,58.05,57.93,57.99,72400.0,41.2234,41.2519,41.1666,41.2092,72400.0
2011-04-28 13:40:00,58.01,58.17,58.01,58.15,137500.0,41.2234,41.3371,41.2234,41.3229,137500.0
2011-04-28 13:50:00,58.14,58.15,58.08,58.08,69800.0,41.3158,41.3229,41.2732,41.2732,69800.0
2011-04-28 14:00:00,58.09,58.17,58.07,58.17,49300.0,41.2803,41.3371,41.2661,41.3371,49300.0
2011-04-28 14:10:00,58.17,58.21,58.11,58.16,114500.0,41.3371,41.3656,41.2945,41.33,114500.0
2011-04-28 14:20:00,58.16,58.17,58.01,58.02,70200.0,41.33,41.3371,41.2234,41.2305,70200.0
2011-04-28 14:30:00,58.02,58.18,58.02,58.17,56600.0,41.2305,41.3442,41.2305,41.3371,56600.0
2011-04-28 14:40:00,58.17,58.2,58.11,58.18,75700.0,41.3371,41.3584,41.2945,41.3442,75700.0
2011-04-28 14:50:00,58.18,58.25,58.16,58.23,98200.0,41.3442,41.394,41.33,41.3798,98200.0
2011-04-28 15:00:00,58.23,58.35,58.22,58.29,172400.0,41.3798,41.465,41.3727,41.4224,172400.0
2011-04-28 15:10:00,58.28,58.38,58.26,58.35,106300.0,41.4153,41.4864,41.4011,41.465,106300.0
2011-04-28 15:20:00,58.35,58.39,58.27,58.35,106300.0,41.465,41.4935,41.4082,41.465,106300.0
2011-04-28 15:30:00,58.35,58.45,58.34,58.37,104300.0,41.465,41.5361,41.4579,41.4793,104300.0
2011-04-28 15:40:00,58.36,58.44,58.33,58.35,153100.0,41.4721,41.529,41.4508,41.465,153100.0
2011-04-28 15:50:00,58.35,58.39,58.26,58.34,226700.0,41.465,41.4935,41.4011,41.4579,226700.0
2011-04-29 09:30:00,58.5,58.72,58.38,58.44,105900.0,41.5716,41.728,41.4864,41.529,105900.0
2011-04-29 09:40:00,58.45,58.79,58.45,58.52,92000.0,41.5361,41.7777,41.5361,41.5858,92000.0
2011-04-29 09:50:00,58.51,58.6,58.4,58.43,66900.0,41.5787,41.6427,41.5006,41.5219,66900.0
2011-04-29 10:00:00,58.43,58.43,58.34,58.36,60800.0,41.5219,41.5219,41.4579,41.4721,60800.0
2011-04-29 10:10:00,58.36,58.42,58.34,58.36,92800.0,41.4721,41.5148,41.4579,41.4721,92800.0
2011-04-29 10:20:00,58.36,58.39,58.32,58.38,45300.0,41.4721,41.4935,41.4437,41.4864,45300.0
2011-04-29 10:30:00,58.38,58.38,58.27,58.28,49200.0,41.4864,41.4864,41.4082,41.4153,49200.0
2011-04-29 10:40:00,58.28,58.28,58.17,58.17,68400.0,41.4153,41.4153,41.3371,41.3371,68400.0
2011-04-29 10:50:00,58.19,58.2,58.12,58.14,34700.0,41.3513,41.3584,41.3016,41.3158,34700.0
2011-04-29 11:00:00,58.13,58.16,58.07,58.14,36700.0,41.3087,41.33,41.2661,41.3158,36700.0
2011-04-29 11:10:00,58.15,58.17,58.11,58.13,135400.0,41.3229,41.3371,41.2945,41.3087,135400.0
2011-04-29 11:20:00,58.14,58.17,58.11,58.13,27800.0,41.3158,41.3371,41.2945,41.3087,27800.0
2011-04-29 11:30:00,58.12,58.23,58.1,58.23,40800.0,41.3016,41.3798,41.2874,41.3798,40800.0
2011-04-29 11:40:00,58.23,58.35,58.23,58.35,60100.0,41.3798,41.465,41.3798,41.465,60100.0
2011-04-29 11:50:00,58.35,58.42,58.27,58.27,55300.0,41.465,41.5148,41.4082,41.4082,55300.0
2011-04-29 12:00:00,58.27,58.3,58.25,58.29,56000.0,41.4082,41.4295,41.394,41.4224,56000.0
2011-04-29 12:10:00,58.3,58.47,58.28,58.43,52800.0,41.4295,41.5503,41.4153,41.5219,52800.0
2011-04-29 12:20:00,58.43,58.43,58.37,58.42,21300.0,41.5219,41.5219,41.4793,41.5148,21300.0
2011-04-29 12:30:00,58.43,58.48,58.42,58.43,24800.0,41.5219,41.5574,41.5148,41.5219,24800.0
2011-04-29 12:40:00,58.44,58.54,58.43,58.52,48900.0,41.529,41.6001,41.5219,41.5858,48900.0
2011-04-29 12:50:00,58.52,58.55,58.49,58.54,46200.0,41.5858,41.6072,41.5645,41.6001,46200.0
2011-04-29 13:00:00,58.54,58.59,58.52,58.55,72800.0,41.6001,41.6356,41.5858,41.6072,72800.0
2011-04-29 13:10:00,58.55,58.57,58.5,58.5,19200.0,41.6072,41.6214,41.5716,41.5716,19200.0
2011-04-29 13:20:00,58.5,58.51,58.4,58.4,21800.0,41.5716,41.5787,41.5006,41.5006,21800.0
2011-04-29 13:30:00,58.41,58.45,58.39,58.4,18700.0,41.5077,41.5361,41.4935,41.5006,18700.0
2011-04-29 13:40:00,58.41,58.41,58.35,58.36,14400.0,41.5077,41.5077,41.465,41.4721,14400.0
2011-04-29 13:50:00,58.35,58.38,58.32,58.34,15800.0,41.465,41.4864,41.4437,41.4579,15800.0
2011-04-29 14:00:00,58.34,58.37,58.29,58.34,47000.0,41.4579,41.4793,41.4224,41.4579,47000.0
2011-04-29 14:10:00,58.34,58.38,58.34,58.36,10100.0,41.4579,41.4864,41.4579,41.4721,10100.0
2011-04-29 14:20:00,58.36,58.42,58.34,58.42,33800.0,41.4721,41.5148,41.4579,41.5148,33800.0
2011-04-29 14:30:00,58.43,58.55,58.42,58.55,50700.0,41.5219,41.6072,41.5148,41.6072,50700.0
2011-04-29 14:40:00,58.55,58.57,58.52,58.53,63800.0,41.6072,41.6214,41.5858,41.593,63800.0
2011-04-29 14:50:00,58.54,58.55,58.48,58.48,50600.0,41.6001,41.6072,41.5574,41.5574,50600.0
2011-04-29 15:00:00,58.47,58.55,58.45,58.55,104400.0,41.5503,41.6072,41.5361,41.6072,104400.0
2011-04-29 15:10:00,58.55,58.56,58.44,58.45,74500.0,41.6072,41.6143,41.529,41.5361,74500.0
2011-04-29 15:20:00,58.45,58.5,58.43,58.45,52400.0,41.5361,41.5716,41.5219,41.5361,52400.0
2011-04-29 15:30:00,58.45,58.5,58.41,58.41,91400.0,41.5361,41.5716,41.5077,41.5077,91400.0
2011-04-29 15:40:00,58.41,58.53,58.39,58.45,159400.0,41.5077,41.593,41.4935,41.5361,159400.0
2011-04-29 15:50:00,58.46,58.46,58.38,58.41,161500.0,41.5432,41.5432,41.4864,41.5077,161500.0
2011-05-02 09:30:00,58.57,58.75,58.46,58.59,83300.0,41.6214,41.7493,41.5432,41.6356,83300.0
2011-05-02 09:40:00,58.58,58.6,58.28,58.31,101500.0,41.6285,41.6427,41.4153,41.4366,101500.0
2011-05-02 09:50:00,58.31,58.47,58.3,58.38,54000.0,41.4366,41.5503,41.4295,41.4864,54000.0
2011-05-02 10:00:00,58.37,58.49,58.19,58.28,82500.0,41.4793,41.5645,41.3513,41.4153,82500.0
2011-05-02 10:10:00,58.27,58.43,58.25,58.36,42400.0,41.4082,41.5219,41.394,41.4721,42400.0
2011-05-02 10:20:00,58.35,58.58,58.3,58.58,43300.0,41.465,41.6285,41.4295,41.6285,43300.0
2011-05-02 10:30:00,58.58,58.61,58.42,58.43,41900.0,41.6285,41.6498,41.5148,41.5219,41900.0
2011-05-02 10:40:00,58.43,58.49,58.41,58.48,46500.0,41.5219,41.5645,41.5077,41.5574,46500.0
2011-05-02 10:50:00,58.48,58.49,58.37,58.38,29300.0,41.5574,41.5645,41.4793,41.4864,29300.0
2011-05-02 11:00:00,58.37,58.43,58.35,58.43,64300.0,41.4793,41.5219,41.465,41.5219,64300.0
2011-05-02 11:10:00,58.42,58.43,58.32,58.37,66500.0,41.5148,41.5219,41.4437,41.4793,66500.0
2011-05-02 11:20:00,58.37,58.39,58.21,58.22,56600.0,41.4793,41.4935,41.3656,41.3727,56600.0
2011-05-02 11:30:00,58.22,58.3,58.17,58.28,50100.0,41.3727,41.4295,41.3371,41.4153,50100.0
2011-05-02 11:40:00,58.27,58.29,58.15,58.17,37300.0,41.4082,41.4224,41.3229,41.3371,37300.0
2011-05-02 11:50:00,58.17,58.26,58.14,58.23,57000.0,41.3371,41.4011,41.3158,41.3798,57000.0
2011-05-02 12:00:00,58.24,58.27,58.19,58.25,37400.0,41.3869,41.4082,41.3513,41.394,37400.0
2011-05-02 12:10:00,58.25,58.33,58.19,58.23,46300.0,41.394,41.4508,41.3513,41.3798,46300.0
2011-05-02 12:20:00,58.23,58.25,57.98,57.99,65500.0,41.3798,41.394,41.2021,41.2092,65500.0
2011-05-02 12:30:00,57.99,58.04,57.94,58.0,56000.0,41.2092,41.2447,41.1737,41.2163,56000.0
2011-05-02 12:40:00,58.0,58.0,57.89,57.91,26300.0,41.2163,41.2163,41.1382,41.1524,26300.0
2011-05-02 12:50:00,57.91,57.98,57.89,57.92,48900.0,41.1524,41.2021,41.1382,41.1595,48900.0
2011-05-02 13:00:00,57.9,57.99,57.9,57.96,39800.0,41.1453,41.2092,41.1453,41.1879,39800.0
2011-05-02 13:10:00,57.95,58.11,57.95,58.1,40900.0,41.1808,41.2945,41.1808,41.2874,40900.0
2011-05-02 13:20:00,58.1,58.13,58.03,58.13,56600.0,41.2874,41.3087,41.2376,41.3087,56600.0
2011-05-02 13:30:00,58.13,58.21,58.13,58.2,49300.0,41.3087,41.3656,41.3087,41.3584,49300.0
2011-05-02 13:40:00,58.2,58.22,58.15,58.2,48500.0,41.3584,41.3727,41.3229,41.3584,48500.0
2011-05-02 13:50:00,58.2,58.21,58.12,58.18,40700.0,41.3584,41.3656,41.3016,41.3442,40700.0
2011-05-02 14:00:00,58.18,58.25,58.14,58.24,50500.0,41.3442,41.394,41.3158,41.3869,50500.0
2011-05-02 14:10:00,58.24,58.3,58.23,58.29,30500.0,41.3869,41.4295,41.3798,41.4224,30500.0
2011-05-02 14:20:00,58.29,58.29,58.22,58.26,90900.0,41.4224,41.4224,41.3727,41.4011,90900.0
2011-05-02 14:30:00,58.25,58.26,58.15,58.17,76500.0,41.394,41.4011,41.3229,41.3371,76500.0
2011-05-02 14:40:00,58.17,58.24,58.14,58.17,55200.0,41.3371,41.3869,41.3158,41.3371,55200.0
2011-05-02 14:50:00,58.17,58.21,58.08,58.13,45300.0,41.3371,41.3656,41.2732,41.3087,45300.0
2011-05-02 15:00:00,58.13,58.21,58.11,58.2,59100.0,41.3087,41.3656,41.2945,41.3584,59100.0
2011-05-02 15:10:00,58.2,58.21,58.12,58.13,50600.0,41.3584,41.3656,41.3016,41.3087,50600.0
2011-05-02 15:20:00,58.13,58.17,58.04,58.07,82100.0,41.3087,41.3371,41.2447,41.2661,82100.0
2011-05-02 15:30:00,58.07,58.08,57.97,58.07,108800.0,41.2661,41.2732,41.195,41.2661,108800.0
2011-05-02 15:40:00,58.07,58.07,57.93,58.03,98100.0,41.2661,41.2661,41.1666,41.2376,98100.0
2011-05-02 15:50:00,58.02,58.08,58.01,58.04,150500.0,41.2305,41.2732,41.2234,41.2447,150500.0
2011-05-03 09:30:00,57.96,58.02,57.74,57.75,78600.0,41.1879,41.2305,41.0316,41.0387,78600.0
2011-05-03 09:40:00,57.77,57.9,57.7,57.9,66500.0,41.0529,41.1453,41.0031,41.1453,66500.0
2011-05-03 09:50:00,57.93,58.25,57.86,58.18,72800.0,41.1666,41.394,41.1168,41.3442,72800.0
2011-05-03 10:00:00,58.18,58.38,58.18,58.22,75900.0,41.3442,41.4864,41.3442,41.3727,75900.0
2011-05-03 10:10:00,58.22,58.22,58.04,58.04,28000.0,41.3727,41.3727,41.2447,41.2447,28000.0
2011-05-03 10:20:00,58.05,58.09,57.95,57.99,32400.0,41.2519,41.2803,41.1808,41.2092,32400.0
2011-05-03 10:30:00,57.99,58.03,57.77,57.78,47600.0,41.2092,41.2376,41.0529,41.06,47600.0
2011-05-03 10:40:00,57.78,57.78,57.67,57.76,52500.0,41.06,41.06,40.9818,41.0458,52500.0
2011-05-03 10:50:00,57.74,57.75,57.63,57.75,47100.0,41.0316,41.0387,40.9534,41.0387,47100.0
2011-05-03 11:00:00,57.76,57.83,57.62,57.63,41300.0,41.0458,41.0955,40.9463,40.9534,41300.0
2011-05-03 11:10:00,57.63,57.78,57.59,57.78,56800.0,40.9534,41.06,40.925,41.06,56800.0
2011-05-03 11:20:00,57.78,57.96,57.78,57.93,36900.0,41.06,41.1879,41.06,41.1666,36900.0
2011-05-03 11:30:00,57.93,58.1,57.93,58.05,47900.0,41.1666,41.2874,41.1666,41.2519,47900.0
2011-05-03 11:40:00,58.03,58.06,57.99,58.0,34000.0,41.2376,41.259,41.2092,41.2163,34000.0
2011-05-03 11:50:00,58.0,58.09,57.99,58.07,35300.0,41.2163,41.2803,41.2092,41.2661,35300.0
2011-05-03 12:00:00,58.07,58.13,58.07,58.13,38700.0,41.2661,41.3087,41.2661,41.3087,38700.0
2011-05-03 12:10:00,58.13,58.17,58.12,58.17,37600.0,41.3087,41.3371,41.3016,41.3371,37600.0
2011-05-03 12:20:00,58.16,58.2,58.12,58.17,50100.0,41.33,41.3584,41.3016,41.3371,50100.0
2011-05-03 12:30:00,58.17,58.2,58.14,58.14,61400.0,41.3371,41.3584,41.3158,41.3158,61400.0
2011-05-03 12:40:00,58.14,58.2,58.13,58.16,36500.0,41.3158,41.3584,41.3087,41.33,36500.0
2011-05-03 12:50:00,58.16,58.19,58.15,58.18,46900.0,41.33,41.3513,41.3229,41.3442,46900.0
2011-05-03 13:00:00,58.17,58.27,58.15,58.26,129400.0,41.3371,41.4082,41.3229,41.4011,129400.0
2011-05-03 13:10:00,58.26,58.28,58.23,58.27,31900.0,41.4011,41.4153,41.3798,41.4082,31900.0
2011-05-03 13:20:00,58.26,58.27,58.2,58.21,57300.0,41.4011,41.4082,41.3584,41.3656,57300.0
2011-05-03 13:30:00,58.21,58.32,58.19,58.26,64700.0,41.3656,41.4437,41.3513,41.4011,64700.0
2011-05-03 13:40:00,58.28,58.29,58.15,58.23,56600.0,41.4153,41.4224,41.3229,41.3798,56600.0
2011-05-03 13:50:00,58.24,58.3,58.19,58.3,55400.0,41.3869,41.4295,41.3513,41.4295,55400.0
2011-05-03 14:00:00,58.29,58.29,58.16,58.22,87300.0,41.4224,41.4224,41.33,41.3727,87300.0
2011-05-03 14:10:00,58.22,58.31,58.18,58.25,92500.0,41.3727,41.4366,41.3442,41.394,92500.0
2011-05-03 14:20:00,58.24,58.32,58.21,58.27,57600.0,41.3869,41.4437,41.3656,41.4082,57600.0
2011-05-03 14:30:00,58.26,58.29,58.15,58.16,147500.0,41.4011,41.4224,41.3229,41.33,147500.0
2011-05-03 14:40:00,58.15,58.25,58.15,58.21,54400.0,41.3229,41.394,41.3229,41.3656,54400.0
2011-05-03 14:50:00,58.21,58.23,58.14,58.21,119800.0,41.3656,41.3798,41.3158,41.3656,119800.0
2011-05-03 15:00:00,58.2,58.22,58.15,58.19,88000.0,41.3584,41.3727,41.3229,41.3513,88000.0
2011-05-03 15:10:00,58.18,58.22,58.15,58.18,92600.0,41.3442,41.3727,41.3229,41.3442,92600.0
2011-05-03 15:20:00,58.19,58.26,58.12,58.18,147500.0,41.3513,41.4011,41.3016,41.3442,147500.0
2011-05-03 15:30:00,58.19,58.21,58.15,58.21,143300.0,41.3513,41.3656,41.3229,41.3656,143300.0
2011-05-03 15:40:00,58.21,58.29,58.15,58.22,167500.0,41.3656,41.4224,41.3229,41.3727,167500.0
2011-05-03 15:50:00,58.22,58.3,58.2,58.27,232700.0,41.3727,41.4295,41.3584,41.4082,232700.0
2011-05-04 09:30:00,58.25,58.5,58.18,58.44,90000.0,41.394,41.5716,41.3442,41.529,90000.0
2011-05-04 09:40:00,58.44,58.48,58.15,58.46,67500.0,41.529,41.5574,41.3229,41.5432,67500.0
2011-05-04 09:50:00,58.45,58.51,58.06,58.25,106900.0,41.5361,41.5787,41.259,41.394,106900.0
2011-05-04 10:00:00,58.21,58.21,57.64,57.65,136600.0,41.3656,41.3656,40.9605,40.9676,136600.0
2011-05-04 10:10:00,57.66,57.99,57.62,57.95,107300.0,40.9747,41.2092,40.9463,41.1808,107300.0
2011-05-04 10:20:00,57.96,57.98,57.86,57.93,80200.0,41.1879,41.2021,41.1168,41.1666,80200.0
2011-05-04 10:30:00,57.92,58.01,57.87,57.95,56900.0,41.1595,41.2234,41.1239,41.1808,56900.0
2011-05-04 10:40:00,57.95,57.99,57.79,57.81,161000.0,41.1808,41.2092,41.0671,41.0813,161000.0
2011-05-04 10:50:00,57.81,57.93,57.8,57.92,66300.0,41.0813,41.1666,41.0742,41.1595,66300.0
2011-05-04 11:00:00,57.91,57.94,57.85,57.9,49200.0,41.1524,41.1737,41.1097,41.1453,49200.0
2011-05-04 11:10:00,57.92,57.97,57.63,57.78,75400.0,41.1595,41.195,40.9534,41.06,75400.0
2011-05-04 11:20:00,57.77,57.93,57.7,57.88,80000.0,41.0529,41.1666,41.0031,41.131,80000.0
2011-05-04 11:30:00,57.85,57.89,57.72,57.75,39500.0,41.1097,41.1382,41.0173,41.0387,39500.0
2011-05-04 11:40:00,57.75,57.88,57.73,57.88,47700.0,41.0387,41.131,41.0245,41.131,47700.0
2011-05-04 11:50:00,57.88,57.92,57.8,57.9,44000.0,41.131,41.1595,41.0742,41.1453,44000.0
2011-05-04 12:00:00,57.9,57.95,57.86,57.92,32400.0,41.1453,41.1808,41.1168,41.1595,32400.0
2011-05-04 12:10:00,57.92,57.92,57.79,57.81,26500.0,41.1595,41.1595,41.0671,41.0813,26500.0
2011-05-04 12:20:00,57.77,57.78,57.54,57.64,121300.0,41.0529,41.06,40.8894,40.9605,121300.0
2011-05-04 12:30:00,57.64,57.75,57.62,57.7,42300.0,40.9605,41.0387,40.9463,41.0031,42300.0
2011-05-04 12:40:00,57.7,57.73,57.63,57.7,51600.0,41.0031,41.0245,40.9534,41.0031,51600.0
2011-05-04 12:50:00,57.7,57.7,57.6,57.7,46400.0,41.0031,41.0031,40.9321,41.0031,46400.0
2011-05-04 13:00:00,57.69,57.8,57.65,57.75,57300.0,40.996,41.0742,40.9676,41.0387,57300.0
2011-05-04 13:10:00,57.75,57.87,57.75,57.87,25300.0,41.0387,41.1239,41.0387,41.1239,25300.0
2011-05-04 13:20:00,57.85,57.89,57.81,57.84,32900.0,41.1097,41.1382,41.0813,41.1026,32900.0
2011-05-04 13:30:00,57.85,57.95,57.84,57.93,43800.0,41.1097,41.1808,41.1026,41.1666,43800.0
2011-05-04 13:40:00,57.92,57.95,57.87,57.89,56300.0,41.1595,41.1808,41.1239,41.1382,56300.0
2011-05-04 13:50:00,57.88,57.98,57.85,57.94,57400.0,41.131,41.2021,41.1097,41.1737,57400.0
2011-05-04 14:00:00,57.92,57.93,57.84,57.86,55000.0,41.1595,41.1666,41.1026,41.1168,55000.0
2011-05-04 14:10:00,57.86,58.02,57.82,58.02,42700.0,41.1168,41.2305,41.0884,41.2305,42700.0
2011-05-04 14:20:00,58.02,58.13,58.01,58.09,38500.0,41.2305,41.3087,41.2234,41.2803,38500.0
2011-05-04 14:30:00,58.09,58.13,58.06,58.13,61300.0,41.2803,41.3087,41.259,41.3087,61300.0
2011-05-04 14:40:00,58.13,58.2,58.04,58.12,51500.0,41.3087,41.3584,41.2447,41.3016,51500.0
2011-05-04 14:50:00,58.11,58.21,58.11,58.19,110900.0,41.2945,41.3656,41.2945,41.3513,110900.0
2011-05-04 15:00:00,58.18,58.21,58.1,58.12,79000.0,41.3442,41.3656,41.2874,41.3016,79000.0
2011-05-04 15:10:00,58.12,58.13,58.0,58.05,46900.0,41.3016,41.3087,41.2163,41.2519,46900.0
2011-05-04 15:20:00,58.05,58.06,57.96,58.03,41400.0,41.2519,41.259,41.1879,41.2376,41400.0
2011-05-04 15:30:00,58.02,58.02,57.89,57.91,89900.0,41.2305,41.2305,41.1382,41.1524,89900.0
2011-05-04 15:40:00,57.9,57.94,57.78,57.78,121700.0,41.1453,41.1737,41.06,41.06,121700.0
2011-05-04 15:50:00,57.78,57.84,57.72,57.76,155800.0,41.06,41.1026,41.0173,41.0458,155800.0
2011-05-05 09:30:00,57.51,57.84,57.18,57.35,89600.0,40.8681,41.1026,40.6336,40.7544,89600.0
2011-05-05 09:40:00,57.38,57.68,57.34,57.68,69900.0,40.7757,40.9889,40.7473,40.9889,69900.0
2011-05-05 09:50:00,57.69,57.77,57.56,57.68,71900.0,40.996,41.0529,40.9036,40.9889,71900.0
2011-05-05 10:00:00,57.68,57.87,57.68,57.7,70800.0,40.9889,41.1239,40.9889,41.0031,70800.0
2011-05-05 10:10:00,57.68,57.68,57.31,57.41,63400.0,40.9889,40.9889,40.726,40.7971,63400.0
2011-05-05 10:20:00,57.41,57.47,57.33,57.39,36900.0,40.7971,40.8397,40.7402,40.7828,36900.0
2011-05-05 10:30:00,57.4,57.58,57.34,57.58,41100.0,40.7899,40.9179,40.7473,40.9179,41100.0
2011-05-05 10:40:00,57.58,57.6,57.44,57.53,23700.0,40.9179,40.9321,40.8184,40.8823,23700.0
2011-05-05 10:50:00,57.52,57.52,57.39,57.41,64400.0,40.8752,40.8752,40.7828,40.7971,64400.0
2011-05-05 11:00:00,57.4,57.5,57.16,57.22,72400.0,40.7899,40.861,40.6194,40.662,72400.0
2011-05-05 11:10:00,57.21,57.33,57.12,57.28,66200.0,40.6549,40.7402,40.591,40.7047,66200.0
2011-05-05 11:20:00,57.27,57.36,57.25,57.31,50900.0,40.6976,40.7615,40.6834,40.726,50900.0
2011-05-05 11:30:00,57.3,57.63,57.29,57.6,28700.0,40.7189,40.9534,40.7118,40.9321,28700.0
2011-05-05 11:40:00,57.59,57.76,57.59,57.76,35000.0,40.925,41.0458,40.925,41.0458,35000.0
2011-05-05 11:50:00,57.75,57.86,57.68,57.83,30600.0,41.0387,41.1168,40.9889,41.0955,30600.0
2011-05-05 12:00:00,57.84,58.04,57.84,57.97,34200.0,41.1026,41.2447,41.1026,41.195,34200.0
2011-05-05 12:10:00,57.96,57.97,57.82,57.84,19500.0,41.1879,41.195,41.0884,41.1026,19500.0
2011-05-05 12:20:00,57.83,57.93,57.82,57.89,25800.0,41.0955,41.1666,41.0884,41.1382,25800.0
2011-05-05 12:30:00,57.88,57.88,57.79,57.79,30600.0,41.131,41.131,41.0671,41.0671,30600.0
2011-05-05 12:40:00,57.78,57.81,57.73,57.76,28400.0,41.06,41.0813,41.0245,41.0458,28400.0
2011-05-05 12:50:00,57.76,57.82,57.76,57.8,36700.0,41.0458,41.0884,41.0458,41.0742,36700.0
2011-05-05 13:00:00,57.8,57.89,57.77,57.84,42800.0,41.0742,41.1382,41.0529,41.1026,42800.0
2011-05-05 13:10:00,57.83,58.01,57.82,57.94,32000.0,41.0955,41.2234,41.0884,41.1737,32000.0
2011-05-05 13:20:00,57.93,58.01,57.91,57.94,41700.0,41.1666,41.2234,41.1524,41.1737,41700.0
2011-05-05 13:30:00,57.92,57.94,57.8,57.83,31100.0,41.1595,41.1737,41.0742,41.0955,31100.0
2011-05-05 13:40:00,57.83,57.87,57.77,57.86,41300.0,41.0955,41.1239,41.0529,41.1168,41300.0
2011-05-05 13:50:00,57.86,57.89,57.77,57.87,36200.0,41.1168,41.1382,41.0529,41.1239,36200.0
2011-05-05 14:00:00,57.87,57.9,57.82,57.82,44100.0,41.1239,41.1453,41.0884,41.0884,44100.0
2011-05-05 14:10:00,57.81,57.83,57.73,57.8,46000.0,41.0813,41.0955,41.0245,41.0742,46000.0
2011-05-05 14:20:00,57.8,57.97,57.8,57.96,48500.0,41.0742,41.195,41.0742,41.1879,48500.0
2011-05-05 14:30:00,57.96,58.08,57.92,58.08,39900.0,41.1879,41.2732,41.1595,41.2732,39900.0
2011-05-05 14:40:00,58.07,58.08,57.86,57.92,38300.0,41.2661,41.2732,41.1168,41.1595,38300.0
2011-05-05 14:50:00,57.93,57.98,57.84,57.85,66600.0,41.1666,41.2021,41.1026,41.1097,66600.0
2011-05-05 15:00:00,57.85,57.88,57.65,57.65,83300.0,41.1097,41.131,40.9676,40.9676,83300.0
2011-05-05 15:10:00,57.65,57.66,57.45,57.53,184600.0,40.9676,40.9747,40.8255,40.8823,184600.0
2011-05-05 15:20:00,57.55,57.58,57.19,57.21,218300.0,40.8965,40.9179,40.6407,40.6549,218300.0
2011-05-05 15:30:00,57.19,57.49,57.19,57.43,171400.0,40.6407,40.8539,40.6407,40.8113,171400.0
2011-05-05 15:40:00,57.41,57.55,57.32,57.47,185700.0,40.7971,40.8965,40.7331,40.8397,185700.0
2011-05-05 15:50:00,57.48,57.52,57.37,57.41,180700.0,40.8468,40.8752,40.7686,40.7971,180700.0
2011-05-06 09:30:00,58.26,58.5,58.22,58.31,134200.0,41.4011,41.5716,41.3727,41.4366,134200.0
2011-05-06 09:40:00,58.31,58.45,58.18,58.2,103700.0,41.4366,41.5361,41.3442,41.3584,103700.0
2011-05-06 09:50:00,58.21,58.27,58.1,58.17,87500.0,41.3656,41.4082,41.2874,41.3371,87500.0
2011-05-06 10:00:00,58.17,58.25,58.04,58.07,81200.0,41.3371,41.394,41.2447,41.2661,81200.0
2011-05-06 10:10:00,58.07,58.26,58.06,58.21,57500.0,41.2661,41.4011,41.259,41.3656,57500.0
2011-05-06 10:20:00,58.2,58.44,58.2,58.36,59200.0,41.3584,41.529,41.3584,41.4721,59200.0
2011-05-06 10:30:00,58.36,58.37,58.29,58.35,60500.0,41.4721,41.4793,41.4224,41.465,60500.0
2011-05-06 10:40:00,58.35,58.43,58.34,58.38,41300.0,41.465,41.5219,41.4579,41.4864,41300.0
2011-05-06 10:50:00,58.37,58.37,58.29,58.29,41800.0,41.4793,41.4793,41.4224,41.4224,41800.0
2011-05-06 11:00:00,58.3,58.42,58.3,58.42,41000.0,41.4295,41.5148,41.4295,41.5148,41000.0
2011-05-06 11:10:00,58.41,58.54,58.39,58.5,90500.0,41.5077,41.6001,41.4935,41.5716,90500.0
2011-05-06 11:20:00,58.51,58.63,58.49,58.59,48000.0,41.5787,41.664,41.5645,41.6356,48000.0
2011-05-06 11:30:00,58.6,58.63,58.48,58.55,51100.0,41.6427,41.664,41.5574,41.6072,51100.0
2011-05-06 11:40:00,58.56,58.61,58.52,58.6,35000.0,41.6143,41.6498,41.5858,41.6427,35000.0
2011-05-06 11:50:00,58.6,58.61,58.45,58.54,63300.0,41.6427,41.6498,41.5361,41.6001,63300.0
2011-05-06 12:00:00,58.52,58.61,58.28,58.28,90600.0,41.5858,41.6498,41.4153,41.4153,90600.0
2011-05-06 12:10:00,58.28,58.42,58.2,58.22,97000.0,41.4153,41.5148,41.3584,41.3727,97000.0
2011-05-06 12:20:00,58.23,58.45,58.19,58.31,58700.0,41.3798,41.5361,41.3513,41.4366,58700.0
2011-05-06 12:30:00,58.3,58.43,58.28,58.3,66300.0,41.4295,41.5219,41.4153,41.4295,66300.0
2011-05-06 12:40:00,58.3,58.34,58.07,58.14,59500.0,41.4295,41.4579,41.2661,41.3158,59500.0
2011-05-06 12:50:00,58.15,58.29,58.11,58.28,29300.0,41.3229,41.4224,41.2945,41.4153,29300.0
2011-05-06 13:00:00,58.3,58.36,58.22,58.34,36000.0,41.4295,41.4721,41.3727,41.4579,36000.0
2011-05-06 13:10:00,58.35,58.36,57.92,57.99,94100.0,41.465,41.4721,41.1595,41.2092,94100.0
2011-05-06 13:20:00,57.97,58.13,57.94,58.1,63800.0,41.195,41.3087,41.1737,41.2874,63800.0
2011-05-06 13:30:00,58.09,58.23,58.09,58.17,37000.0,41.2803,41.3798,41.2803,41.3371,37000.0
2011-05-06 13:40:00,58.16,58.24,58.08,58.09,36500.0,41.33,41.3869,41.2732,41.2803,36500.0
2011-05-06 13:50:00,58.09,58.16,58.03,58.05,29700.0,41.2803,41.33,41.2376,41.2519,29700.0
2011-05-06 14:00:00,58.05,58.09,57.96,58.09,36600.0,41.2519,41.2803,41.1879,41.2803,36600.0
2011-05-06 14:10:00,58.1,58.18,58.07,58.16,40500.0,41.2874,41.3442,41.2661,41.33,40500.0
2011-05-06 14:20:00,58.16,58.17,57.91,57.95,50200.0,41.33,41.3371,41.1524,41.1808,50200.0
2011-05-06 14:30:00,57.95,57.95,57.73,57.84,51600.0,41.1808,41.1808,41.0245,41.1026,51600.0
2011-05-06 14:40:00,57.83,57.93,57.83,57.88,48100.0,41.0955,41.1666,41.0955,41.131,48100.0
2011-05-06 14:50:00,57.87,57.99,57.85,57.93,67200.0,41.1239,41.2092,41.1097,41.1666,67200.0
2011-05-06 15:00:00,57.92,58.36,57.91,58.18,556200.0,41.1595,41.4721,41.1524,41.3442,556200.0
2011-05-06 15:10:00,58.19,58.35,58.18,58.34,102000.0,41.3513,41.465,41.3442,41.4579,102000.0
2011-05-06 15:20:00,58.34,58.37,58.13,58.14,163800.0,41.4579,41.4793,41.3087,41.3158,163800.0
2011-05-06 15:30:00,58.14,58.25,58.11,58.16,148000.0,41.3158,41.394,41.2945,41.33,148000.0
2011-05-06 15:40:00,58.17,58.33,58.17,58.3,174900.0,41.3371,41.4508,41.3371,41.4295,174900.0
2011-05-06 15:50:00,58.3,58.3,58.07,58.14,253200.0,41.4295,41.4295,41.2661,41.3158,253200.0
2011-05-09 09:30:00,58.15,58.22,57.81,57.86,76900.0,41.3229,41.3727,41.0813,41.1168,76900.0
2011-05-09 09:40:00,57.83,57.99,57.71,57.86,61200.0,41.0955,41.2092,41.0102,41.1168,61200.0
2011-05-09 09:50:00,57.84,58.0,57.81,57.86,55100.0,41.1026,41.2163,41.0813,41.1168,55100.0
2011-05-09 10:00:00,57.86,58.07,57.83,58.06,60800.0,41.1168,41.2661,41.0955,41.259,60800.0
2011-05-09 10:10:00,58.06,58.19,58.03,58.11,97500.0,41.259,41.3513,41.2376,41.2945,97500.0
2011-05-09 10:20:00,58.09,58.2,58.0,58.12,83000.0,41.2803,41.3584,41.2163,41.3016,83000.0
2011-05-09 10:30:00,58.12,58.21,58.05,58.11,64600.0,41.3016,41.3656,41.2519,41.2945,64600.0
2011-05-09 10:40:00,58.11,58.17,57.9,58.01,60400.0,41.2945,41.3371,41.1453,41.2234,60400.0
2011-05-09 10:50:00,58.01,58.23,58.0,58.07,44000.0,41.2234,41.3798,41.2163,41.2661,44000.0
2011-05-09 11:00:00,58.07,58.15,58.07,58.12,45300.0,41.2661,41.3229,41.2661,41.3016,45300.0
2011-05-09 11:10:00,58.11,58.22,58.04,58.22,69800.0,41.2945,41.3727,41.2447,41.3727,69800.0
2011-05-09 11:20:00,58.22,58.28,58.09,58.17,70600.0,41.3727,41.4153,41.2803,41.3371,70600.0
2011-05-09 11:30:00,58.19,58.32,58.14,58.31,47100.0,41.3513,41.4437,41.3158,41.4366,47100.0
2011-05-09 11:40:00,58.31,58.37,58.22,58.36,26500.0,41.4366,41.4793,41.3727,41.4721,26500.0
2011-05-09 11:50:00,58.35,58.45,58.34,58.44,51300.0,41.465,41.5361,41.4579,41.529,51300.0
2011-05-09 12:00:00,58.43,58.59,58.43,58.57,52900.0,41.5219,41.6356,41.5219,41.6214,52900.0
2011-05-09 12:10:00,58.57,58.6,58.44,58.46,172500.0,41.6214,41.6427,41.529,41.5432,172500.0
2011-05-09 12:20:00,58.45,58.45,58.3,58.31,67400.0,41.5361,41.5361,41.4295,41.4366,67400.0
2011-05-09 12:30:00,58.31,58.38,58.29,58.34,47400.0,41.4366,41.4864,41.4224,41.4579,47400.0
2011-05-09 12:40:00,58.34,58.36,58.25,58.29,64300.0,41.4579,41.4721,41.394,41.4224,64300.0
2011-05-09 12:50:00,58.3,58.3,58.21,58.23,39100.0,41.4295,41.4295,41.3656,41.3798,39100.0
2011-05-09 13:00:00,58.23,58.33,58.23,58.29,24900.0,41.3798,41.4508,41.3798,41.4224,24900.0
2011-05-09 13:10:00,58.29,58.36,58.28,58.31,30400.0,41.4224,41.4721,41.4153,41.4366,30400.0
2011-05-09 13:20:00,58.31,58.32,58.24,58.27,30300.0,41.4366,41.4437,41.3869,41.4082,30300.0
2011-05-09 13:30:00,58.27,58.31,58.21,58.22,32600.0,41.4082,41.4366,41.3656,41.3727,32600.0
2011-05-09 13:40:00,58.21,58.23,58.17,58.2,40200.0,41.3656,41.3798,41.3371,41.3584,40200.0
2011-05-09 13:50:00,58.2,58.22,58.13,58.15,24500.0,41.3584,41.3727,41.3087,41.3229,24500.0
2011-05-09 14:00:00,58.15,58.18,58.05,58.13,34800.0,41.3229,41.3442,41.2519,41.3087,34800.0
2011-05-09 14:10:00,58.12,58.16,58.06,58.08,30100.0,41.3016,41.33,41.259,41.2732,30100.0
2011-05-09 14:20:00,58.09,58.11,58.07,58.1,32200.0,41.2803,41.2945,41.2661,41.2874,32200.0
2011-05-09 14:30:00,58.1,58.18,58.1,58.18,47400.0,41.2874,41.3442,41.2874,41.3442,47400.0
2011-05-09 14:40:00,58.17,58.26,57.99,58.03,109500.0,41.3371,41.4011,41.2092,41.2376,109500.0
2011-05-09 14:50:00,58.03,58.05,57.95,58.04,99200.0,41.2376,41.2519,41.1808,41.2447,99200.0
2011-05-09 15:00:00,58.05,58.08,57.95,57.96,67800.0,41.2519,41.2732,41.1808,41.1879,67800.0
2011-05-09 15:10:00,57.96,58.02,57.95,58.02,57200.0,41.1879,41.2305,41.1808,41.2305,57200.0
2011-05-09 15:20:00,58.02,58.1,58.01,58.04,56900.0,41.2305,41.2874,41.2234,41.2447,56900.0
2011-05-09 15:30:00,58.03,58.09,58.0,58.08,84400.0,41.2376,41.2803,41.2163,41.2732,84400.0
2011-05-09 15:40:00,58.07,58.12,57.96,58.09,112300.0,41.2661,41.3016,41.1879,41.2803,112300.0
2011-05-09 15:50:00,58.08,58.1,58.01,58.03,118800.0,41.2732,41.2874,41.2234,41.2376,118800.0
2011-05-10 09:30:00,58.36,58.61,58.29,58.45,83600.0,41.4721,41.6498,41.4224,41.5361,83600.0
2011-05-10 09:40:00,58.46,58.49,58.35,58.41,61500.0,41.5432,41.5645,41.465,41.5077,61500.0
2011-05-10 09:50:00,58.43,58.52,58.28,58.38,96400.0,41.5219,41.5858,41.4153,41.4864,96400.0
2011-05-10 10:00:00,58.37,58.48,58.36,58.39,113900.0,41.4793,41.5574,41.4721,41.4935,113900.0
2011-05-10 10:10:00,58.39,58.45,58.33,58.39,58800.0,41.4935,41.5361,41.4508,41.4935,58800.0
2011-05-10 10:20:00,58.39,58.41,58.26,58.29,68200.0,41.4935,41.5077,41.4011,41.4224,68200.0
2011-05-10 10:30:00,58.3,58.31,58.18,58.18,60300.0,41.4295,41.4366,41.3442,41.3442,60300.0
2011-05-10 10:40:00,58.18,58.21,58.1,58.12,75200.0,41.3442,41.3656,41.2874,41.3016,75200.0
2011-05-10 10:50:00,58.13,58.26,58.07,58.23,99100.0,41.3087,41.4011,41.2661,41.3798,99100.0
2011-05-10 11:00:00,58.23,58.28,58.2,58.27,51700.0,41.3798,41.4153,41.3584,41.4082,51700.0
2011-05-10 11:10:00,58.27,58.3,58.18,58.19,61500.0,41.4082,41.4295,41.3442,41.3513,61500.0
2011-05-10 11:20:00,58.2,58.22,58.11,58.15,33100.0,41.3584,41.3727,41.2945,41.3229,33100.0
2011-05-10 11:30:00,58.15,58.17,58.08,58.08,40700.0,41.3229,41.3371,41.2732,41.2732,40700.0
2011-05-10 11:40:00,58.08,58.2,58.08,58.18,34400.0,41.2732,41.3584,41.2732,41.3442,34400.0
2011-05-10 11:50:00,58.18,58.18,58.02,58.04,75000.0,41.3442,41.3442,41.2305,41.2447,75000.0
2011-05-10 12:00:00,58.05,58.07,58.03,58.06,49700.0,41.2519,41.2661,41.2376,41.259,49700.0
2011-05-10 12:10:00,58.05,58.05,57.97,58.0,163200.0,41.2519,41.2519,41.195,41.2163,163200.0
2011-05-10 12:20:00,58.0,58.04,57.95,58.0,62700.0,41.2163,41.2447,41.1808,41.2163,62700.0
2011-05-10 12:30:00,58.01,58.06,57.99,58.01,49700.0,41.2234,41.259,41.2092,41.2234,49700.0
2011-05-10 12:40:00,58.02,58.06,58.01,58.06,117200.0,41.2305,41.259,41.2234,41.259,117200.0
2011-05-10 12:50:00,58.06,58.16,58.04,58.15,38300.0,41.259,41.33,41.2447,41.3229,38300.0
2011-05-10 13:00:00,58.15,58.16,58.1,58.12,85400.0,41.3229,41.33,41.2874,41.3016,85400.0
2011-05-10 13:10:00,58.12,58.16,58.1,58.16,22300.0,41.3016,41.33,41.2874,41.33,22300.0
2011-05-10 13:20:00,58.15,58.17,58.13,58.15,41000.0,41.3229,41.3371,41.3087,41.3229,41000.0
2011-05-10 13:30:00,58.15,58.17,58.14,58.15,24400.0,41.3229,41.3371,41.3158,41.3229,24400.0
2011-05-10 13:40:00,58.14,58.15,58.14,58.15,24200.0,41.3158,41.3229,41.3158,41.3229,24200.0
2011-05-10 13:50:00,58.15,58.15,58.11,58.14,45000.0,41.3229,41.3229,41.2945,41.3158,45000.0
2011-05-10 14:00:00,58.15,58.16,58.13,58.14,147600.0,41.3229,41.33,41.3087,41.3158,147600.0
2011-05-10 14:10:00,58.14,58.2,58.13,58.15,46500.0,41.3158,41.3584,41.3087,41.3229,46500.0
2011-05-10 14:20:00,58.14,58.16,58.1,58.15,55000.0,41.3158,41.33,41.2874,41.3229,55000.0
2011-05-10 14:30:00,58.15,58.2,58.14,58.18,124500.0,41.3229,41.3584,41.3158,41.3442,124500.0
2011-05-10 14:40:00,58.18,58.23,58.17,58.2,76400.0,41.3442,41.3798,41.3371,41.3584,76400.0
2011-05-10 14:50:00,58.19,58.27,58.19,58.26,60400.0,41.3513,41.4082,41.3513,41.4011,60400.0
2011-05-10 15:00:00,58.27,58.32,58.24,58.32,68900.0,41.4082,41.4437,41.3869,41.4437,68900.0
2011-05-10 15:10:00,58.32,58.41,58.32,58.4,58100.0,41.4437,41.5077,41.4437,41.5006,58100.0
2011-05-10 15:20:00,58.4,58.4,58.34,58.36,113500.0,41.5006,41.5006,41.4579,41.4721,113500.0
2011-05-10 15:30:00,58.36,58.38,58.27,58.36,134100.0,41.4721,41.4864,41.4082,41.4721,134100.0
2011-05-10 15:40:00,58.35,58.35,58.22,58.28,138100.0,41.465,41.465,41.3727,41.4153,138100.0
2011-05-10 15:50:00,58.28,58.32,58.24,58.32,229400.0,41.4153,41.4437,41.3869,41.4437,229400.0
2011-05-11 09:30:00,58.29,58.51,58.2,58.28,89100.0,41.4224,41.5787,41.3584,41.4153,89100.0
2011-05-11 09:40:00,58.25,58.25,57.97,57.98,71900.0,41.394,41.394,41.195,41.2021,71900.0
2011-05-11 09:50:00,58.0,58.26,57.92,57.94,94800.0,41.2163,41.4011,41.1595,41.1737,94800.0
2011-05-11 10:00:00,57.95,58.0,57.81,57.93,74600.0,41.1808,41.2163,41.0813,41.1666,74600.0
2011-05-11 10:10:00,57.93,58.08,57.83,58.08,61400.0,41.1666,41.2732,41.0955,41.2732,61400.0
2011-05-11 10:20:00,58.08,58.1,57.92,58.01,45400.0,41.2732,41.2874,41.1595,41.2234,45400.0
2011-05-11 10:30:00,58.0,58.0,57.76,57.77,69000.0,41.2163,41.2163,41.0458,41.0529,69000.0
2011-05-11 10:40:00,57.76,57.98,57.76,57.93,75900.0,41.0458,41.2021,41.0458,41.1666,75900.0
2011-05-11 10:50:00,57.93,58.0,57.89,57.95,40700.0,41.1666,41.2163,41.1382,41.1808,40700.0
2011-05-11 11:00:00,57.93,58.03,57.93,57.98,34200.0,41.1666,41.2376,41.1666,41.2021,34200.0
2011-05-11 11:10:00,57.98,58.14,57.91,58.14,38400.0,41.2021,41.3158,41.1524,41.3158,38400.0
2011-05-11 11:20:00,58.14,58.21,58.12,58.13,39000.0,41.3158,41.3656,41.3016,41.3087,39000.0
2011-05-11 11:30:00,58.14,58.2,58.09,58.09,31800.0,41.3158,41.3584,41.2803,41.2803,31800.0
2011-05-11 11:40:00,58.08,58.12,58.03,58.05,32500.0,41.2732,41.3016,41.2376,41.2519,32500.0
2011-05-11 11:50:00,58.03,58.07,57.86,57.91,30800.0,41.2376,41.2661,41.1168,41.1524,30800.0
2011-05-11 12:00:00,57.91,57.94,57.62,57.7,76300.0,41.1524,41.1737,40.9463,41.0031,76300.0
2011-05-11 12:10:00,57.7,57.73,57.46,57.61,151500.0,41.0031,41.0245,40.8326,40.9392,151500.0
2011-05-11 12:20:00,57.6,57.73,57.54,57.65,51600.0,40.9321,41.0245,40.8894,40.9676,51600.0
2011-05-11 12:30:00,57.64,57.74,57.59,57.68,55700.0,40.9605,41.0316,40.925,40.9889,55700.0
2011-05-11 12:40:00,57.67,57.67,57.53,57.55,51100.0,40.9818,40.9818,40.8823,40.8965,51100.0
2011-05-11 12:50:00,57.57,57.68,57.54,57.57,68100.0,40.9108,40.9889,40.8894,40.9108,68100.0
2011-05-11 13:00:00,57.59,57.63,57.51,57.53,61700.0,40.925,40.9534,40.8681,40.8823,61700.0
2011-05-11 13:10:00,57.53,57.66,57.5,57.65,69500.0,40.8823,40.9747,40.861,40.9676,69500.0
2011-05-11 13:20:00,57.65,57.74,57.65,57.66,57900.0,40.9676,41.0316,40.9676,40.9747,57900.0
2011-05-11 13:30:00,57.67,57.69,57.56,57.68,97200.0,40.9818,40.996,40.9036,40.9889,97200.0
2011-05-11 13:40:00,57.68,57.77,57.65,57.71,60300.0,40.9889,41.0529,40.9676,41.0102,60300.0
2011-05-11 13:50:00,57.7,57.75,57.68,57.73,48800.0,41.0031,41.0387,40.9889,41.0245,48800.0
2011-05-11 14:00:00,57.73,57.75,57.67,57.67,44600.0,41.0245,41.0387,40.9818,40.9818,44600.0
2011-05-11 14:10:00,57.67,57.71,57.61,57.62,37700.0,40.9818,41.0102,40.9392,40.9463,37700.0
2011-05-11 14:20:00,57.61,57.74,57.61,57.72,85100.0,40.9392,41.0316,40.9392,41.0173,85100.0
2011-05-11 14:30:00,57.72,57.8,57.7,57.8,48900.0,41.0173,41.0742,41.0031,41.0742,48900.0
2011-05-11 14:40:00,57.8,57.85,57.77,57.82,44900.0,41.0742,41.1097,41.0529,41.0884,44900.0
2011-05-11 14:50:00,57.82,57.82,57.72,57.76,160900.0,41.0884,41.0884,41.0173,41.0458,160900.0
2011-05-11 15:00:00,57.76,57.78,57.71,57.75,73000.0,41.0458,41.06,41.0102,41.0387,73000.0
2011-05-11 15:10:00,57.75,57.84,57.73,57.82,65600.0,41.0387,41.1026,41.0245,41.0884,65600.0
2011-05-11 15:20:00,57.82,58.0,57.82,57.97,81900.0,41.0884,41.2163,41.0884,41.195,81900.0
2011-05-11 15:30:00,57.96,57.98,57.79,57.93,177400.0,41.1879,41.2021,41.0671,41.1666,177400.0
2011-05-11 15:40:00,57.92,57.99,57.84,57.96,142500.0,41.1595,41.2092,41.1026,41.1879,142500.0
2011-05-11 15:50:00,57.97,58.13,57.95,58.06,235300.0,41.195,41.3087,41.1808,41.259,235300.0
2011-05-12 09:30:00,58.04,58.04,57.59,57.61,60800.0,41.2447,41.2447,40.925,40.9392,60800.0
2011-05-12 09:40:00,57.61,57.64,57.45,57.63,87500.0,40.9392,40.9605,40.8255,40.9534,87500.0
2011-05-12 09:50:00,57.62,57.7,57.45,57.52,79200.0,40.9463,41.0031,40.8255,40.8752,79200.0
2011-05-12 10:00:00,57.53,57.68,57.35,57.67,110800.0,40.8823,40.9889,40.7544,40.9818,110800.0
2011-05-12 10:10:00,57.68,57.81,57.63,57.68,106600.0,40.9889,41.0813,40.9534,40.9889,106600.0
2011-05-12 10:20:00,57.69,57.81,57.65,57.73,57900.0,40.996,41.0813,40.9676,41.0245,57900.0
2011-05-12 10:30:00,57.74,57.81,57.6,57.69,76800.0,41.0316,41.0813,40.9321,40.996,76800.0
2011-05-12 10:40:00,57.7,57.72,57.62,57.66,52600.0,41.0031,41.0173,40.9463,40.9747,52600.0
2011-05-12 10:50:00,57.66,57.71,57.52,57.64,47600.0,40.9747,41.0102,40.8752,40.9605,47600.0
2011-05-12 11:00:00,57.64,57.64,57.55,57.55,93400.0,40.9605,40.9605,40.8965,40.8965,93400.0
2011-05-12 11:10:00,57.54,57.67,57.51,57.67,66900.0,40.8894,40.9818,40.8681,40.9818,66900.0
2011-05-12 11:20:00,57.66,57.85,57.63,57.75,68200.0,40.9747,41.1097,40.9534,41.0387,68200.0
2011-05-12 11:30:00,57.77,57.9,57.77,57.9,54200.0,41.0529,41.1453,41.0529,41.1453,54200.0
2011-05-12 11:40:00,57.9,57.98,57.82,57.87,48700.0,41.1453,41.2021,41.0884,41.1239,48700.0
2011-05-12 11:50:00,57.89,58.02,57.87,57.9,47900.0,41.1382,41.2305,41.1239,41.1453,47900.0
2011-05-12 12:00:00,57.89,57.9,57.78,57.84,36500.0,41.1382,41.1453,41.06,41.1026,36500.0
2011-05-12 12:10:00,57.85,57.91,57.83,57.85,61800.0,41.1097,41.1524,41.0955,41.1097,61800.0
2011-05-12 12:20:00,57.85,57.93,57.84,57.93,31500.0,41.1097,41.1666,41.1026,41.1666,31500.0
2011-05-12 12:30:00,57.95,58.0,57.9,57.98,40600.0,41.1808,41.2163,41.1453,41.2021,40600.0
2011-05-12 12:40:00,57.97,57.97,57.87,57.9,40000.0,41.195,41.195,41.1239,41.1453,40000.0
2011-05-12 12:50:00,57.89,58.07,57.89,58.05,48300.0,41.1382,41.2661,41.1382,41.2519,48300.0
2011-05-12 13:00:00,58.07,58.27,58.06,58.19,64800.0,41.2661,41.4082,41.259,41.3513,64800.0
2011-05-12 13:10:00,58.18,58.35,58.16,58.33,47700.0,41.3442,41.465,41.33,41.4508,47700.0
2011-05-12 13:20:00,58.34,58.41,58.28,58.3,30300.0,41.4579,41.5077,41.4153,41.4295,30300.0
2011-05-12 13:30:00,58.32,58.39,58.23,58.33,35800.0,41.4437,41.4935,41.3798,41.4508,35800.0
2011-05-12 13:40:00,58.34,58.37,58.28,58.34,36300.0,41.4579,41.4793,41.4153,41.4579,36300.0
2011-05-12 13:50:00,58.34,58.38,58.24,58.25,41500.0,41.4579,41.4864,41.3869,41.394,41500.0
2011-05-12 14:00:00,58.26,58.44,58.26,58.36,36400.0,41.4011,41.529,41.4011,41.4721,36400.0
2011-05-12 14:10:00,58.36,58.41,58.25,58.29,29900.0,41.4721,41.5077,41.394,41.4224,29900.0
2011-05-12 14:20:00,58.29,58.32,58.23,58.28,41500.0,41.4224,41.4437,41.3798,41.4153,41500.0
2011-05-12 14:30:00,58.28,58.3,58.2,58.28,40300.0,41.4153,41.4295,41.3584,41.4153,40300.0
2011-05-12 14:40:00,58.28,58.32,58.24,58.28,36400.0,41.4153,41.4437,41.3869,41.4153,36400.0
2011-05-12 14:50:00,58.28,58.28,58.16,58.21,43300.0,41.4153,41.4153,41.33,41.3656,43300.0
2011-05-12 15:00:00,58.21,58.3,58.16,58.25,51100.0,41.3656,41.4295,41.33,41.394,51100.0
2011-05-12 15:10:00,58.26,58.31,58.22,58.28,47200.0,41.4011,41.4366,41.3727,41.4153,47200.0
2011-05-12 15:20:00,58.28,58.33,58.2,58.27,46100.0,41.4153,41.4508,41.3584,41.4082,46100.0
2011-05-12 15:30:00,58.27,58.29,58.18,58.25,67300.0,41.4082,41.4224,41.3442,41.394,67300.0
2011-05-12 15:40:00,58.26,58.33,58.21,58.32,79500.0,41.4011,41.4508,41.3656,41.4437,79500.0
2011-05-12 15:50:00,58.33,58.33,58.28,58.32,123400.0,41.4508,41.4508,41.4153,41.4437,123400.0
2011-05-13 09:30:00,58.09,58.52,58.09,58.29,81200.0,41.2803,41.5858,41.2803,41.4224,81200.0
2011-05-13 09:40:00,58.23,58.34,58.15,58.22,41200.0,41.3798,41.4579,41.3229,41.3727,41200.0
2011-05-13 09:50:00,58.21,58.31,58.13,58.13,63100.0,41.3656,41.4366,41.3087,41.3087,63100.0
2011-05-13 10:00:00,58.16,58.26,57.97,58.11,196100.0,41.33,41.4011,41.195,41.2945,196100.0
2011-05-13 10:10:00,58.13,58.41,58.1,58.36,70200.0,41.3087,41.5077,41.2874,41.4721,70200.0
2011-05-13 10:20:00,58.38,58.43,58.23,58.34,69200.0,41.4864,41.5219,41.3798,41.4579,69200.0
2011-05-13 10:30:00,58.33,58.58,58.32,58.57,61900.0,41.4508,41.6285,41.4437,41.6214,61900.0
2011-05-13 10:40:00,58.58,58.6,58.45,58.49,65100.0,41.6285,41.6427,41.5361,41.5645,65100.0
2011-05-13 10:50:00,58.5,58.5,58.34,58.36,58300.0,41.5716,41.5716,41.4579,41.4721,58300.0
2011-05-13 11:00:00,58.38,58.38,58.17,58.3,67800.0,41.4864,41.4864,41.3371,41.4295,67800.0
2011-05-13 11:10:00,58.28,58.34,58.19,58.2,65600.0,41.4153,41.4579,41.3513,41.3584,65600.0
2011-05-13 11:20:00,58.22,58.23,58.11,58.21,79100.0,41.3727,41.3798,41.2945,41.3656,79100.0
2011-05-13 11:30:00,58.21,58.24,58.15,58.21,62200.0,41.3656,41.3869,41.3229,41.3656,62200.0
2011-05-13 11:40:00,58.21,58.29,58.13,58.21,42900.0,41.3656,41.4224,41.3087,41.3656,42900.0
2011-05-13 11:50:00,58.2,58.3,58.11,58.16,71000.0,41.3584,41.4295,41.2945,41.33,71000.0
2011-05-13 12:00:00,58.15,58.23,58.0,58.0,107300.0,41.3229,41.3798,41.2163,41.2163,107300.0
2011-05-13 12:10:00,58.01,58.08,57.85,57.95,138000.0,41.2234,41.2732,41.1097,41.1808,138000.0
2011-05-13 12:20:00,57.95,58.05,57.93,58.03,107100.0,41.1808,41.2519,41.1666,41.2376,107100.0
2011-05-13 12:30:00,58.02,58.08,57.98,57.99,51100.0,41.2305,41.2732,41.2021,41.2092,51100.0
2011-05-13 12:40:00,57.98,58.11,57.97,58.04,55200.0,41.2021,41.2945,41.195,41.2447,55200.0
2011-05-13 12:50:00,58.03,58.09,57.98,58.08,78000.0,41.2376,41.2803,41.2021,41.2732,78000.0
2011-05-13 13:00:00,58.08,58.1,57.9,57.96,79300.0,41.2732,41.2874,41.1453,41.1879,79300.0
2011-05-13 13:10:00,57.95,58.03,57.94,58.0,61800.0,41.1808,41.2376,41.1737,41.2163,61800.0
2011-05-13 13:20:00,58.01,58.06,57.92,57.93,39200.0,41.2234,41.259,41.1595,41.1666,39200.0
2011-05-13 13:30:00,57.94,57.96,57.88,57.9,51000.0,41.1737,41.1879,41.131,41.1453,51000.0
2011-05-13 13:40:00,57.9,58.02,57.89,57.97,55100.0,41.1453,41.2305,41.1382,41.195,55100.0
2011-05-13 13:50:00,57.97,58.01,57.94,57.96,44500.0,41.195,41.2234,41.1737,41.1879,44500.0
2011-05-13 14:00:00,57.96,58.1,57.92,58.07,58600.0,41.1879,41.2874,41.1595,41.2661,58600.0
2011-05-13 14:10:00,58.06,58.17,58.05,58.13,37500.0,41.259,41.3371,41.2519,41.3087,37500.0
2011-05-13 14:20:00,58.13,58.2,58.1,58.12,47300.0,41.3087,41.3584,41.2874,41.3016,47300.0
2011-05-13 14:30:00,58.11,58.13,58.07,58.11,102400.0,41.2945,41.3087,41.2661,41.2945,102400.0
2011-05-13 14:40:00,58.11,58.11,58.04,58.06,163600.0,41.2945,41.2945,41.2447,41.259,163600.0
2011-05-13 14:50:00,58.06,58.12,57.99,58.01,171800.0,41.259,41.3016,41.2092,41.2234,171800.0
2011-05-13 15:00:00,58.02,58.08,58.0,58.08,52700.0,41.2305,41.2732,41.2163,41.2732,52700.0
2011-05-13 15:10:00,58.08,58.1,57.97,57.98,55500.0,41.2732,41.2874,41.195,41.2021,55500.0
2011-05-13 15:20:00,57.97,58.0,57.86,57.89,115100.0,41.195,41.2163,41.1168,41.1382,115100.0
2011-05-13 15:30:00,57.89,58.01,57.89,57.94,120700.0,41.1382,41.2234,41.1382,41.1737,120700.0
2011-05-13 15:40:00,57.95,57.98,57.89,57.92,149000.0,41.1808,41.2021,41.1382,41.1595,149000.0
2011-05-13 15:50:00,57.92,58.0,57.87,57.96,238900.0,41.1595,41.2163,41.1239,41.1879,238900.0
2011-05-16 09:30:00,57.78,58.0,57.65,57.9,70200.0,41.06,41.2163,40.9676,41.1453,70200.0
2011-05-16 09:40:00,57.88,58.0,57.7,57.73,75900.0,41.131,41.2163,41.0031,41.0245,75900.0
2011-05-16 09:50:00,57.74,57.84,57.57,57.62,77400.0,41.0316,41.1026,40.9108,40.9463,77400.0
2011-05-16 10:00:00,57.66,57.94,57.65,57.8,71000.0,40.9747,41.1737,40.9676,41.0742,71000.0
2011-05-16 10:10:00,57.8,57.91,57.73,57.88,44000.0,41.0742,41.1524,41.0245,41.131,44000.0
2011-05-16 10:20:00,57.9,58.03,57.86,57.89,45700.0,41.1453,41.2376,41.1168,41.1382,45700.0
2011-05-16 10:30:00,57.89,57.97,57.84,57.9,45900.0,41.1382,41.195,41.1026,41.1453,45900.0
2011-05-16 10:40:00,57.9,58.02,57.86,57.91,50600.0,41.1453,41.2305,41.1168,41.1524,50600.0
2011-05-16 10:50:00,57.95,58.28,57.95,58.27,40800.0,41.1808,41.4153,41.1808,41.4082,40800.0
2011-05-16 11:00:00,58.24,58.41,58.24,58.34,38300.0,41.3869,41.5077,41.3869,41.4579,38300.0
2011-05-16 11:10:00,58.36,58.47,58.34,58.45,32000.0,41.4721,41.5503,41.4579,41.5361,32000.0
2011-05-16 11:20:00,58.45,58.46,58.33,58.41,42600.0,41.5361,41.5432,41.4508,41.5077,42600.0
2011-05-16 11:30:00,58.42,58.42,58.31,58.37,58400.0,41.5148,41.5148,41.4366,41.4793,58400.0
2011-05-16 11:40:00,58.39,58.41,58.25,58.26,31300.0,41.4935,41.5077,41.394,41.4011,31300.0
2011-05-16 11:50:00,58.26,58.3,58.17,58.22,39900.0,41.4011,41.4295,41.3371,41.3727,39900.0
2011-05-16 12:00:00,58.22,58.25,58.09,58.14,81600.0,41.3727,41.394,41.2803,41.3158,81600.0
2011-05-16 12:10:00,58.14,58.22,58.08,58.2,75900.0,41.3158,41.3727,41.2732,41.3584,75900.0
2011-05-16 12:20:00,58.2,58.24,58.19,58.23,25800.0,41.3584,41.3869,41.3513,41.3798,25800.0
2011-05-16 12:30:00,58.23,58.32,58.23,58.31,32600.0,41.3798,41.4437,41.3798,41.4366,32600.0
2011-05-16 12:40:00,58.32,58.37,58.24,58.27,24800.0,41.4437,41.4793,41.3869,41.4082,24800.0
2011-05-16 12:50:00,58.26,58.26,58.06,58.09,55700.0,41.4011,41.4011,41.259,41.2803,55700.0
2011-05-16 13:00:00,58.07,58.08,57.97,57.99,54200.0,41.2661,41.2732,41.195,41.2092,54200.0
2011-05-16 13:10:00,57.99,58.02,57.94,58.02,41400.0,41.2092,41.2305,41.1737,41.2305,41400.0
2011-05-16 13:20:00,58.01,58.01,57.93,57.97,51800.0,41.2234,41.2234,41.1666,41.195,51800.0
2011-05-16 13:30:00,57.97,58.02,57.96,58.0,43400.0,41.195,41.2305,41.1879,41.2163,43400.0
2011-05-16 13:40:00,58.0,58.07,57.98,58.06,32800.0,41.2163,41.2661,41.2021,41.259,32800.0
2011-05-16 13:50:00,58.05,58.11,57.98,57.98,57400.0,41.2519,41.2945,41.2021,41.2021,57400.0
2011-05-16 14:00:00,57.98,58.09,57.97,58.07,54200.0,41.2021,41.2803,41.195,41.2661,54200.0
2011-05-16 14:10:00,58.08,58.08,57.94,57.95,83000.0,41.2732,41.2732,41.1737,41.1808,83000.0
2011-05-16 14:20:00,57.97,58.01,57.8,57.81,46900.0,41.195,41.2234,41.0742,41.0813,46900.0
2011-05-16 14:30:00,57.81,57.84,57.7,57.76,114300.0,41.0813,41.1026,41.0031,41.0458,114300.0
2011-05-16 14:40:00,57.77,57.79,57.68,57.79,70700.0,41.0529,41.0671,40.9889,41.0671,70700.0
2011-05-16 14:50:00,57.8,57.83,57.67,57.68,102500.0,41.0742,41.0955,40.9818,40.9889,102500.0
2011-05-16 15:00:00,57.68,57.74,57.68,57.72,113300.0,40.9889,41.0316,40.9889,41.0173,113300.0
2011-05-16 15:10:00,57.72,57.74,57.62,57.7,106700.0,41.0173,41.0316,40.9463,41.0031,106700.0
2011-05-16 15:20:00,57.7,57.71,57.53,57.55,175000.0,41.0031,41.0102,40.8823,40.8965,175000.0
2011-05-16 15:30:00,57.55,57.6,57.5,57.52,187500.0,40.8965,40.9321,40.861,40.8752,187500.0
2011-05-16 15:40:00,57.52,57.52,57.36,57.48,315800.0,40.8752,40.8752,40.7615,40.8468,315800.0
2011-05-16 15:50:00,57.47,57.47,57.38,57.41,276800.0,40.8397,40.8397,40.7757,40.7971,276800.0
2011-05-17 09:30:00,57.3,57.4,57.03,57.16,103000.0,40.7189,40.7899,40.527,40.6194,103000.0
2011-05-17 09:40:00,57.15,57.21,57.0,57.14,416600.0,40.6123,40.6549,40.5057,40.6052,416600.0
2011-05-17 09:50:00,57.15,57.18,57.06,57.09,151000.0,40.6123,40.6336,40.5483,40.5697,151000.0
2011-05-17 10:00:00,57.11,57.15,56.86,56.88,163200.0,40.5839,40.6123,40.4062,40.4204,163200.0
2011-05-17 10:10:00,56.88,57.08,56.87,57.03,137800.0,40.4204,40.5625,40.4133,40.527,137800.0
2011-05-17 10:20:00,57.03,57.1,56.98,57.08,111500.0,40.527,40.5768,40.4915,40.5625,111500.0
2011-05-17 10:30:00,57.07,57.12,56.95,56.98,90600.0,40.5554,40.591,40.4702,40.4915,90600.0
2011-05-17 10:40:00,56.98,57.16,56.91,56.95,59700.0,40.4915,40.6194,40.4417,40.4702,59700.0
2011-05-17 10:50:00,56.97,56.97,56.82,56.86,67300.0,40.4844,40.4844,40.3778,40.4062,67300.0
2011-05-17 11:00:00,56.84,56.85,56.62,56.66,74200.0,40.392,40.3991,40.2357,40.2641,74200.0
2011-05-17 11:10:00,56.66,56.77,56.55,56.61,119800.0,40.2641,40.3423,40.1859,40.2286,119800.0
2011-05-17 11:20:00,56.63,56.75,56.5,56.53,66000.0,40.2428,40.328,40.1504,40.1717,66000.0
2011-05-17 11:30:00,56.52,56.57,56.2,56.21,148800.0,40.1646,40.2001,39.9372,39.9443,148800.0
2011-05-17 11:40:00,56.22,56.4,56.2,56.4,93400.0,39.9514,40.0793,39.9372,40.0793,93400.0
2011-05-17 11:50:00,56.41,56.43,56.3,56.38,63200.0,40.0864,40.1006,40.0083,40.0651,63200.0
2011-05-17 12:00:00,56.4,56.54,56.4,56.53,63500.0,40.0793,40.1788,40.0793,40.1717,63500.0
2011-05-17 12:10:00,56.52,56.67,56.49,56.67,51600.0,40.1646,40.2712,40.1433,40.2712,51600.0
2011-05-17 12:20:00,56.66,56.75,56.63,56.67,35200.0,40.2641,40.328,40.2428,40.2712,35200.0
2011-05-17 12:30:00,56.65,56.7,56.56,56.67,34600.0,40.257,40.2925,40.193,40.2712,34600.0
2011-05-17 12:40:00,56.67,56.79,56.57,56.57,45500.0,40.2712,40.3565,40.2001,40.2001,45500.0
2011-05-17 12:50:00,56.55,56.62,56.45,56.55,76700.0,40.1859,40.2357,40.1149,40.1859,76700.0
2011-05-17 13:00:00,56.56,56.61,56.53,56.59,72700.0,40.193,40.2286,40.1717,40.2143,72700.0
2011-05-17 13:10:00,56.58,56.72,56.54,56.69,56400.0,40.2072,40.3067,40.1788,40.2854,56400.0
2011-05-17 13:20:00,56.69,56.79,56.67,56.77,40500.0,40.2854,40.3565,40.2712,40.3423,40500.0
2011-05-17 13:30:00,56.76,56.81,56.7,56.76,41600.0,40.3351,40.3707,40.2925,40.3351,41600.0
2011-05-17 13:40:00,56.75,56.87,56.75,56.82,53000.0,40.328,40.4133,40.328,40.3778,53000.0
2011-05-17 13:50:00,56.81,56.88,56.76,56.82,46100.0,40.3707,40.4204,40.3351,40.3778,46100.0
2011-05-17 14:00:00,56.81,56.95,56.81,56.85,68900.0,40.3707,40.4702,40.3707,40.3991,68900.0
2011-05-17 14:10:00,56.85,56.88,56.78,56.8,47500.0,40.3991,40.4204,40.3494,40.3636,47500.0
2011-05-17 14:20:00,56.82,56.83,56.73,56.75,52800.0,40.3778,40.3849,40.3138,40.328,52800.0
2011-05-17 14:30:00,56.74,56.82,56.73,56.8,50700.0,40.3209,40.3778,40.3138,40.3636,50700.0
2011-05-17 14:40:00,56.8,56.85,56.68,56.74,85200.0,40.3636,40.3991,40.2783,40.3209,85200.0
2011-05-17 14:50:00,56.74,56.99,56.74,56.99,95800.0,40.3209,40.4986,40.3209,40.4986,95800.0
2011-05-17 15:00:00,56.98,57.02,56.81,56.88,69600.0,40.4915,40.5199,40.3707,40.4204,69600.0
2011-05-17 15:10:00,56.88,56.95,56.83,56.86,79000.0,40.4204,40.4702,40.3849,40.4062,79000.0
2011-05-17 15:20:00,56.86,56.92,56.81,56.86,82200.0,40.4062,40.4488,40.3707,40.4062,82200.0
2011-05-17 15:30:00,56.86,57.01,56.86,56.96,106900.0,40.4062,40.5128,40.4062,40.4773,106900.0
2011-05-17 15:40:00,56.97,56.99,56.89,56.96,187400.0,40.4844,40.4986,40.4275,40.4773,187400.0
2011-05-17 15:50:00,56.96,56.97,56.82,56.97,178400.0,40.4773,40.4844,40.3778,40.4844,178400.0
2011-05-18 09:30:00,57.16,57.23,56.82,56.99,75200.0,40.6194,40.6691,40.3778,40.4986,75200.0
2011-05-18 09:40:00,56.98,57.26,56.95,57.18,76900.0,40.4915,40.6905,40.4702,40.6336,76900.0
2011-05-18 09:50:00,57.16,57.19,56.99,57.02,59000.0,40.6194,40.6407,40.4986,40.5199,59000.0
2011-05-18 10:00:00,57.01,57.37,57.0,57.36,74200.0,40.5128,40.7686,40.5057,40.7615,74200.0
2011-05-18 10:10:00,57.36,57.38,57.18,57.19,69800.0,40.7615,40.7757,40.6336,40.6407,69800.0
2011-05-18 10:20:00,57.19,57.53,57.13,57.5,60200.0,40.6407,40.8823,40.5981,40.861,60200.0
2011-05-18 10:30:00,57.51,57.72,57.49,57.68,81200.0,40.8681,41.0173,40.8539,40.9889,81200.0
2011-05-18 10:40:00,57.68,57.78,57.6,57.76,71300.0,40.9889,41.06,40.9321,41.0458,71300.0
2011-05-18 10:50:00,57.76,57.78,57.63,57.65,52800.0,41.0458,41.06,40.9534,40.9676,52800.0
2011-05-18 11:00:00,57.64,57.73,57.57,57.62,68000.0,40.9605,41.0245,40.9108,40.9463,68000.0
2011-05-18 11:10:00,57.62,57.67,57.5,57.54,59100.0,40.9463,40.9818,40.861,40.8894,59100.0
2011-05-18 11:20:00,57.54,57.55,57.44,57.55,30400.0,40.8894,40.8965,40.8184,40.8965,30400.0
2011-05-18 11:30:00,57.54,57.57,57.48,57.54,22300.0,40.8894,40.9108,40.8468,40.8894,22300.0
2011-05-18 11:40:00,57.54,57.6,57.49,57.52,27700.0,40.8894,40.9321,40.8539,40.8752,27700.0
2011-05-18 11:50:00,57.51,57.53,57.46,57.5,21700.0,40.8681,40.8823,40.8326,40.861,21700.0
2011-05-18 12:00:00,57.51,57.54,57.43,57.48,28800.0,40.8681,40.8894,40.8113,40.8468,28800.0
2011-05-18 12:10:00,57.49,57.53,57.45,57.48,31100.0,40.8539,40.8823,40.8255,40.8468,31100.0
2011-05-18 12:20:00,57.49,57.5,57.44,57.5,16000.0,40.8539,40.861,40.8184,40.861,16000.0
2011-05-18 12:30:00,57.5,57.54,57.42,57.43,31900.0,40.861,40.8894,40.8042,40.8113,31900.0
2011-05-18 12:40:00,57.42,57.48,57.42,57.45,22900.0,40.8042,40.8468,40.8042,40.8255,22900.0
2011-05-18 12:50:00,57.45,57.46,57.37,57.41,26200.0,40.8255,40.8326,40.7686,40.7971,26200.0
2011-05-18 13:00:00,57.41,57.54,57.4,57.52,48800.0,40.7971,40.8894,40.7899,40.8752,48800.0
2011-05-18 13:10:00,57.52,57.55,57.5,57.54,21100.0,40.8752,40.8965,40.861,40.8894,21100.0
2011-05-18 13:20:00,57.53,57.58,57.52,57.52,20200.0,40.8823,40.9179,40.8752,40.8752,20200.0
2011-05-18 13:30:00,57.52,57.59,57.52,57.56,17700.0,40.8752,40.925,40.8752,40.9036,17700.0
2011-05-18 13:40:00,57.56,57.6,57.53,57.59,18400.0,40.9036,40.9321,40.8823,40.925,18400.0
2011-05-18 13:50:00,57.6,57.73,57.6,57.71,31200.0,40.9321,41.0245,40.9321,41.0102,31200.0
2011-05-18 14:00:00,57.71,57.83,57.65,57.79,55500.0,41.0102,41.0955,40.9676,41.0671,55500.0
2011-05-18 14:10:00,57.81,57.85,57.73,57.78,46100.0,41.0813,41.1097,41.0245,41.06,46100.0
2011-05-18 14:20:00,57.77,57.81,57.66,57.69,36100.0,41.0529,41.0813,40.9747,40.996,36100.0
2011-05-18 14:30:00,57.68,57.76,57.6,57.6,54400.0,40.9889,41.0458,40.9321,40.9321,54400.0
2011-05-18 14:40:00,57.6,57.75,57.59,57.69,71500.0,40.9321,41.0387,40.925,40.996,71500.0
2011-05-18 14:50:00,57.69,57.73,57.63,57.67,26000.0,40.996,41.0245,40.9534,40.9818,26000.0
2011-05-18 15:00:00,57.66,57.79,57.66,57.71,45500.0,40.9747,41.0671,40.9747,41.0102,45500.0
2011-05-18 15:10:00,57.72,57.84,57.7,57.81,44900.0,41.0173,41.1026,41.0031,41.0813,44900.0
2011-05-18 15:20:00,57.82,57.83,57.76,57.81,52200.0,41.0884,41.0955,41.0458,41.0813,52200.0
2011-05-18 15:30:00,57.81,57.82,57.72,57.75,56700.0,41.0813,41.0884,41.0173,41.0387,56700.0
2011-05-18 15:40:00,57.75,57.78,57.72,57.74,90500.0,41.0387,41.06,41.0173,41.0316,90500.0
2011-05-18 15:50:00,57.74,57.84,57.72,57.75,175700.0,41.0316,41.1026,41.0173,41.0387,175700.0
2011-05-19 09:30:00,58.0,58.35,57.93,58.17,93200.0,41.2163,41.465,41.1666,41.3371,93200.0
2011-05-19 09:40:00,58.17,58.17,57.79,57.92,144300.0,41.3371,41.3371,41.0671,41.1595,144300.0
2011-05-19 09:50:00,57.92,58.14,57.91,58.11,52700.0,41.1595,41.3158,41.1524,41.2945,52700.0
2011-05-19 10:00:00,58.06,58.1,57.85,57.87,95300.0,41.259,41.2874,41.1097,41.1239,95300.0
2011-05-19 10:10:00,57.88,57.88,57.54,57.75,90700.0,41.131,41.131,40.8894,41.0387,90700.0
2011-05-19 10:20:00,57.76,57.83,57.72,57.83,50100.0,41.0458,41.0955,41.0173,41.0955,50100.0
2011-05-19 10:30:00,57.83,57.86,57.55,57.63,98100.0,41.0955,41.1168,40.8965,40.9534,98100.0
2011-05-19 10:40:00,57.64,57.65,57.46,57.52,81100.0,40.9605,40.9676,40.8326,40.8752,81100.0
2011-05-19 10:50:00,57.5,57.52,57.36,57.44,90000.0,40.861,40.8752,40.7615,40.8184,90000.0
2011-05-19 11:00:00,57.43,57.5,57.39,57.42,53800.0,40.8113,40.861,40.7828,40.8042,53800.0
2011-05-19 11:10:00,57.42,57.47,57.36,57.42,57700.0,40.8042,40.8397,40.7615,40.8042,57700.0
2011-05-19 11:20:00,57.42,57.51,57.37,57.49,37300.0,40.8042,40.8681,40.7686,40.8539,37300.0
2011-05-19 11:30:00,57.5,57.58,57.4,57.4,92200.0,40.861,40.9179,40.7899,40.7899,92200.0
2011-05-19 11:40:00,57.4,57.41,57.29,57.35,55400.0,40.7899,40.7971,40.7118,40.7544,55400.0
2011-05-19 11:50:00,57.35,57.38,57.28,57.3,76400.0,40.7544,40.7757,40.7047,40.7189,76400.0
2011-05-19 12:00:00,57.31,57.47,57.27,57.44,67100.0,40.726,40.8397,40.6976,40.8184,67100.0
2011-05-19 12:10:00,57.43,57.57,57.35,57.57,42300.0,40.8113,40.9108,40.7544,40.9108,42300.0
2011-05-19 12:20:00,57.57,57.74,57.57,57.71,44500.0,40.9108,41.0316,40.9108,41.0102,44500.0
2011-05-19 12:30:00,57.73,57.79,57.7,57.79,34400.0,41.0245,41.0671,41.0031,41.0671,34400.0
2011-05-19 12:40:00,57.79,57.81,57.7,57.74,35000.0,41.0671,41.0813,41.0031,41.0316,35000.0
2011-05-19 12:50:00,57.73,57.77,57.7,57.76,38800.0,41.0245,41.0529,41.0031,41.0458,38800.0
2011-05-19 13:00:00,57.77,57.79,57.72,57.78,35500.0,41.0529,41.0671,41.0173,41.06,35500.0
2011-05-19 13:10:00,57.79,57.93,57.77,57.93,51100.0,41.0671,41.1666,41.0529,41.1666,51100.0
2011-05-19 13:20:00,57.93,57.93,57.83,57.85,46500.0,41.1666,41.1666,41.0955,41.1097,46500.0
2011-05-19 13:30:00,57.84,57.86,57.75,57.75,31300.0,41.1026,41.1168,41.0387,41.0387,31300.0
2011-05-19 13:40:00,57.76,57.77,57.7,57.75,49200.0,41.0458,41.0529,41.0031,41.0387,49200.0
2011-05-19 13:50:00,57.75,57.83,57.68,57.82,53500.0,41.0387,41.0955,40.9889,41.0884,53500.0
2011-05-19 14:00:00,57.8,57.88,57.74,57.74,51200.0,41.0742,41.131,41.0316,41.0316,51200.0
2011-05-19 14:10:00,57.75,57.76,57.54,57.57,75500.0,41.0387,41.0458,40.8894,40.9108,75500.0
2011-05-19 14:20:00,57.56,57.61,57.46,57.51,44700.0,40.9036,40.9392,40.8326,40.8681,44700.0
2011-05-19 14:30:00,57.52,57.63,57.47,57.6,44000.0,40.8752,40.9534,40.8397,40.9321,44000.0
2011-05-19 14:40:00,57.6,57.62,57.42,57.53,61500.0,40.9321,40.9463,40.8042,40.8823,61500.0
2011-05-19 14:50:00,57.53,57.63,57.52,57.62,48800.0,40.8823,40.9534,40.8752,40.9463,48800.0
2011-05-19 15:00:00,57.63,57.69,57.6,57.65,108200.0,40.9534,40.996,40.9321,40.9676,108200.0
2011-05-19 15:10:00,57.66,57.69,57.6,57.6,54800.0,40.9747,40.996,40.9321,40.9321,54800.0
2011-05-19 15:20:00,57.61,57.67,57.55,57.61,123000.0,40.9392,40.9818,40.8965,40.9392,123000.0
2011-05-19 15:30:00,57.61,57.61,57.56,57.6,84500.0,40.9392,40.9392,40.9036,40.9321,84500.0
2011-05-19 15:40:00,57.6,57.62,57.53,57.62,104200.0,40.9321,40.9463,40.8823,40.9463,104200.0
2011-05-19 15:50:00,57.62,57.66,57.56,57.64,140100.0,40.9463,40.9747,40.9036,40.9605,140100.0
2011-05-20 09:30:00,57.48,57.69,57.35,57.69,159700.0,40.8468,40.996,40.7544,40.996,159700.0
2011-05-20 09:40:00,57.66,57.74,57.4,57.41,42800.0,40.9747,41.0316,40.7899,40.7971,42800.0
2011-05-20 09:50:00,57.44,57.48,57.22,57.31,58400.0,40.8184,40.8468,40.662,40.726,58400.0
2011-05-20 10:00:00,57.28,57.28,57.12,57.14,83400.0,40.7047,40.7047,40.591,40.6052,83400.0
2011-05-20 10:10:00,57.13,57.2,57.0,57.11,86700.0,40.5981,40.6478,40.5057,40.5839,86700.0
2011-05-20 10:20:00,57.11,57.27,57.06,57.23,45900.0,40.5839,40.6976,40.5483,40.6691,45900.0
2011-05-20 10:30:00,57.22,57.31,57.18,57.28,70200.0,40.662,40.726,40.6336,40.7047,70200.0
2011-05-20 10:40:00,57.29,57.31,56.98,57.03,57900.0,40.7118,40.726,40.4915,40.527,57900.0
2011-05-20 10:50:00,57.05,57.11,56.97,57.06,40100.0,40.5412,40.5839,40.4844,40.5483,40100.0
2011-05-20 11:00:00,57.06,57.23,57.01,57.23,90000.0,40.5483,40.6691,40.5128,40.6691,90000.0
2011-05-20 11:10:00,57.23,57.29,57.21,57.25,61700.0,40.6691,40.7118,40.6549,40.6834,61700.0
2011-05-20 11:20:00,57.22,57.23,57.16,57.16,44700.0,40.662,40.6691,40.6194,40.6194,44700.0
2011-05-20 11:30:00,57.16,57.41,57.16,57.28,64600.0,40.6194,40.7971,40.6194,40.7047,64600.0
2011-05-20 11:40:00,57.29,57.32,57.16,57.16,47100.0,40.7118,40.7331,40.6194,40.6194,47100.0
2011-05-20 11:50:00,57.16,57.3,57.16,57.23,43200.0,40.6194,40.7189,40.6194,40.6691,43200.0
2011-05-20 12:00:00,57.23,57.34,57.23,57.25,38000.0,40.6691,40.7473,40.6691,40.6834,38000.0
2011-05-20 12:10:00,57.26,57.35,57.22,57.35,41500.0,40.6905,40.7544,40.662,40.7544,41500.0
2011-05-20 12:20:00,57.35,57.58,57.35,57.54,67500.0,40.7544,40.9179,40.7544,40.8894,67500.0
2011-05-20 12:30:00,57.55,57.57,57.43,57.48,71100.0,40.8965,40.9108,40.8113,40.8468,71100.0
2011-05-20 12:40:00,57.48,57.5,57.41,57.42,62900.0,40.8468,40.861,40.7971,40.8042,62900.0
2011-05-20 12:50:00,57.42,57.43,57.29,57.29,76800.0,40.8042,40.8113,40.7118,40.7118,76800.0
2011-05-20 13:00:00,57.3,57.37,57.29,57.33,34500.0,40.7189,40.7686,40.7118,40.7402,34500.0
2011-05-20 13:10:00,57.33,57.33,57.26,57.31,30100.0,40.7402,40.7402,40.6905,40.726,30100.0
2011-05-20 13:20:00,57.31,57.34,57.23,57.24,69000.0,40.726,40.7473,40.6691,40.6762,69000.0
2011-05-20 13:30:00,57.24,57.33,57.24,57.26,95300.0,40.6762,40.7402,40.6762,40.6905,95300.0
2011-05-20 13:40:00,57.27,57.3,57.2,57.2,117800.0,40.6976,40.7189,40.6478,40.6478,117800.0
2011-05-20 13:50:00,57.2,57.2,57.15,57.18,53800.0,40.6478,40.6478,40.6123,40.6336,53800.0
2011-05-20 14:00:00,57.19,57.27,57.18,57.18,84700.0,40.6407,40.6976,40.6336,40.6336,84700.0
2011-05-20 14:10:00,57.18,57.21,57.14,57.17,47000.0,40.6336,40.6549,40.6052,40.6265,47000.0
2011-05-20 14:20:00,57.17,57.23,57.15,57.21,70700.0,40.6265,40.6691,40.6123,40.6549,70700.0
2011-05-20 14:30:00,57.23,57.26,57.21,57.24,39400.0,40.6691,40.6905,40.6549,40.6762,39400.0
2011-05-20 14:40:00,57.25,57.34,57.24,57.31,60000.0,40.6834,40.7473,40.6762,40.726,60000.0
2011-05-20 14:50:00,57.31,57.32,57.1,57.12,57300.0,40.726,40.7331,40.5768,40.591,57300.0
2011-05-20 15:00:00,57.11,57.12,57.0,57.03,78000.0,40.5839,40.591,40.5057,40.527,78000.0
2011-05-20 15:10:00,57.03,57.09,57.0,57.02,88700.0,40.527,40.5697,40.5057,40.5199,88700.0
2011-05-20 15:20:00,57.01,57.09,56.98,57.04,116300.0,40.5128,40.5697,40.4915,40.5341,116300.0
2011-05-20 15:30:00,57.05,57.27,57.03,57.22,274300.0,40.5412,40.6976,40.527,40.662,274300.0
2011-05-20 15:40:00,57.23,57.29,57.19,57.24,148500.0,40.6691,40.7118,40.6407,40.6762,148500.0
2011-05-20 15:50:00,57.24,57.24,57.05,57.08,235400.0,40.6762,40.6762,40.5412,40.5625,235400.0
2011-05-23 09:30:00,56.54,56.57,56.13,56.47,117700.0,40.1788,40.2001,39.8875,40.1291,117700.0
2011-05-23 09:40:00,56.44,56.7,56.32,56.52,112300.0,40.1077,40.2925,40.0225,40.1646,112300.0
2011-05-23 09:50:00,56.53,56.57,56.42,56.43,85200.0,40.1717,40.2001,40.0935,40.1006,85200.0
2011-05-23 10:00:00,56.42,56.55,56.4,56.48,86000.0,40.0935,40.1859,40.0793,40.1362,86000.0
2011-05-23 10:10:00,56.48,56.48,56.33,56.36,95900.0,40.1362,40.1362,40.0296,40.0509,95900.0
2011-05-23 10:20:00,56.37,56.46,56.33,56.39,63900.0,40.058,40.122,40.0296,40.0722,63900.0
2011-05-23 10:30:00,56.39,56.53,56.39,56.48,45300.0,40.0722,40.1717,40.0722,40.1362,45300.0
2011-05-23 10:40:00,56.47,56.51,56.39,56.43,60300.0,40.1291,40.1575,40.0722,40.1006,60300.0
2011-05-23 10:50:00,56.41,56.55,56.4,56.43,55300.0,40.0864,40.1859,40.0793,40.1006,55300.0
2011-05-23 11:00:00,56.44,56.6,56.41,56.52,60000.0,40.1077,40.2214,40.0864,40.1646,60000.0
2011-05-23 11:10:00,56.52,56.55,56.38,56.45,75100.0,40.1646,40.1859,40.0651,40.1149,75100.0
2011-05-23 11:20:00,56.45,56.5,56.38,56.48,96100.0,40.1149,40.1504,40.0651,40.1362,96100.0
2011-05-23 11:30:00,56.49,56.5,56.3,56.35,128400.0,40.1433,40.1504,40.0083,40.0438,128400.0
2011-05-23 11:40:00,56.34,56.37,56.25,56.26,63700.0,40.0367,40.058,39.9727,39.9798,63700.0
2011-05-23 11:50:00,56.27,56.32,56.27,56.29,54100.0,39.9869,40.0225,39.9869,40.0012,54100.0
2011-05-23 12:00:00,56.3,56.31,56.24,56.3,45000.0,40.0083,40.0154,39.9656,40.0083,45000.0
2011-05-23 12:10:00,56.3,56.33,56.23,56.3,94800.0,40.0083,40.0296,39.9585,40.0083,94800.0
2011-05-23 12:20:00,56.3,56.33,56.25,56.33,76300.0,40.0083,40.0296,39.9727,40.0296,76300.0
2011-05-23 12:30:00,56.33,56.39,56.32,56.34,36700.0,40.0296,40.0722,40.0225,40.0367,36700.0
2011-05-23 12:40:00,56.35,56.38,56.31,56.37,39700.0,40.0438,40.0651,40.0154,40.058,39700.0
2011-05-23 12:50:00,56.37,56.41,56.37,56.4,37300.0,40.058,40.0864,40.058,40.0793,37300.0
2011-05-23 13:00:00,56.39,56.4,56.33,56.39,37800.0,40.0722,40.0793,40.0296,40.0722,37800.0
2011-05-23 13:10:00,56.39,56.4,56.31,56.33,38500.0,40.0722,40.0793,40.0154,40.0296,38500.0
2011-05-23 13:20:00,56.33,56.34,56.25,56.29,48200.0,40.0296,40.0367,39.9727,40.0012,48200.0
2011-05-23 13:30:00,56.29,56.38,56.29,56.32,43200.0,40.0012,40.0651,40.0012,40.0225,43200.0
2011-05-23 13:40:00,56.32,56.39,56.32,56.39,30800.0,40.0225,40.0722,40.0225,40.0722,30800.0
2011-05-23 13:50:00,56.39,56.42,56.37,56.38,69300.0,40.0722,40.0935,40.058,40.0651,69300.0
2011-05-23 14:00:00,56.38,56.5,56.37,56.5,62300.0,40.0651,40.1504,40.058,40.1504,62300.0
2011-05-23 14:10:00,56.5,56.6,56.49,56.58,91900.0,40.1504,40.2214,40.1433,40.2072,91900.0
2011-05-23 14:20:00,56.59,56.61,56.54,56.55,85400.0,40.2143,40.2286,40.1788,40.1859,85400.0
2011-05-23 14:30:00,56.55,56.62,56.54,56.59,149700.0,40.1859,40.2357,40.1788,40.2143,149700.0
2011-05-23 14:40:00,56.6,56.64,56.55,56.57,72100.0,40.2214,40.2499,40.1859,40.2001,72100.0
2011-05-23 14:50:00,56.58,56.67,56.57,56.64,44100.0,40.2072,40.2712,40.2001,40.2499,44100.0
2011-05-23 15:00:00,56.65,56.73,56.62,56.62,86200.0,40.257,40.3138,40.2357,40.2357,86200.0
2011-05-23 15:10:00,56.62,56.63,56.52,56.57,51500.0,40.2357,40.2428,40.1646,40.2001,51500.0
2011-05-23 15:20:00,56.57,56.62,56.55,56.57,56800.0,40.2001,40.2357,40.1859,40.2001,56800.0
2011-05-23 15:30:00,56.58,56.62,56.55,56.55,90400.0,40.2072,40.2357,40.1859,40.1859,90400.0
2011-05-23 15:40:00,56.55,56.64,56.55,56.59,108800.0,40.1859,40.2499,40.1859,40.2143,108800.0
2011-05-23 15:50:00,56.59,56.63,56.53,56.56,142000.0,40.2143,40.2428,40.1717,40.193,142000.0
2011-05-24 09:30:00,56.8,56.99,56.71,56.89,81900.0,40.3636,40.4986,40.2996,40.4275,81900.0
2011-05-24 09:40:00,56.88,56.89,56.75,56.78,40600.0,40.4204,40.4275,40.328,40.3494,40600.0
2011-05-24 09:50:00,56.79,56.85,56.75,56.76,47500.0,40.3565,40.3991,40.328,40.3351,47500.0
2011-05-24 10:00:00,56.76,56.88,56.65,56.73,57900.0,40.3351,40.4204,40.257,40.3138,57900.0
2011-05-24 10:10:00,56.71,56.9,56.71,56.86,37500.0,40.2996,40.4346,40.2996,40.4062,37500.0
2011-05-24 10:20:00,56.85,56.92,56.73,56.75,49700.0,40.3991,40.4488,40.3138,40.328,49700.0
2011-05-24 10:30:00,56.75,56.79,56.54,56.57,67700.0,40.328,40.3565,40.1788,40.2001,67700.0
2011-05-24 10:40:00,56.58,56.62,56.53,56.54,56700.0,40.2072,40.2357,40.1717,40.1788,56700.0
2011-05-24 10:50:00,56.55,56.58,56.4,56.45,70600.0,40.1859,40.2072,40.0793,40.1149,70600.0
2011-05-24 11:00:00,56.46,56.63,56.46,56.62,51400.0,40.122,40.2428,40.122,40.2357,51400.0
2011-05-24 11:10:00,56.61,56.72,56.61,56.65,45600.0,40.2286,40.3067,40.2286,40.257,45600.0
2011-05-24 11:20:00,56.64,56.67,56.51,56.51,31300.0,40.2499,40.2712,40.1575,40.1575,31300.0
2011-05-24 11:30:00,56.51,56.64,56.51,56.54,22500.0,40.1575,40.2499,40.1575,40.1788,22500.0
2011-05-24 11:40:00,56.53,56.58,56.42,56.49,41400.0,40.1717,40.2072,40.0935,40.1433,41400.0
2011-05-24 11:50:00,56.5,56.54,56.45,56.51,34600.0,40.1504,40.1788,40.1149,40.1575,34600.0
2011-05-24 12:00:00,56.5,56.56,56.44,56.53,39800.0,40.1504,40.193,40.1077,40.1717,39800.0
2011-05-24 12:10:00,56.53,56.61,56.53,56.59,33700.0,40.1717,40.2286,40.1717,40.2143,33700.0
2011-05-24 12:20:00,56.59,56.59,56.49,56.52,31000.0,40.2143,40.2143,40.1433,40.1646,31000.0
2011-05-24 12:30:00,56.51,56.53,56.38,56.46,56800.0,40.1575,40.1717,40.0651,40.122,56800.0
2011-05-24 12:40:00,56.47,56.51,56.41,56.42,34600.0,40.1291,40.1575,40.0864,40.0935,34600.0
2011-05-24 12:50:00,56.43,56.47,56.4,56.42,21400.0,40.1006,40.1291,40.0793,40.0935,21400.0
2011-05-24 13:00:00,56.41,56.5,56.4,56.49,41300.0,40.0864,40.1504,40.0793,40.1433,41300.0
2011-05-24 13:10:00,56.49,56.49,56.39,56.4,30900.0,40.1433,40.1433,40.0722,40.0793,30900.0
2011-05-24 13:20:00,56.4,56.41,56.33,56.37,26300.0,40.0793,40.0864,40.0296,40.058,26300.0
2011-05-24 13:30:00,56.37,56.38,56.27,56.33,41500.0,40.058,40.0651,39.9869,40.0296,41500.0
2011-05-24 13:40:00,56.32,56.35,56.28,56.29,43400.0,40.0225,40.0438,39.994,40.0012,43400.0
2011-05-24 13:50:00,56.29,56.41,56.28,56.4,29800.0,40.0012,40.0864,39.994,40.0793,29800.0
2011-05-24 14:00:00,56.41,56.46,56.39,56.45,33400.0,40.0864,40.122,40.0722,40.1149,33400.0
2011-05-24 14:10:00,56.44,56.53,56.43,56.53,59500.0,40.1077,40.1717,40.1006,40.1717,59500.0
2011-05-24 14:20:00,56.52,56.61,56.51,56.59,52800.0,40.1646,40.2286,40.1575,40.2143,52800.0
2011-05-24 14:30:00,56.59,56.61,56.56,56.57,40700.0,40.2143,40.2286,40.193,40.2001,40700.0
2011-05-24 14:40:00,56.57,56.61,56.55,56.6,47000.0,40.2001,40.2286,40.1859,40.2214,47000.0
2011-05-24 14:50:00,56.59,56.61,56.53,56.59,61900.0,40.2143,40.2286,40.1717,40.2143,61900.0
2011-05-24 15:00:00,56.58,56.7,56.58,56.69,93700.0,40.2072,40.2925,40.2072,40.2854,93700.0
2011-05-24 15:10:00,56.69,56.69,56.61,56.63,43500.0,40.2854,40.2854,40.2286,40.2428,43500.0
2011-05-24 15:20:00,56.64,56.66,56.61,56.62,52700.0,40.2499,40.2641,40.2286,40.2357,52700.0
2011-05-24 15:30:00,56.61,56.62,56.57,56.6,67700.0,40.2286,40.2357,40.2001,40.2214,67700.0
2011-05-24 15:40:00,56.6,56.62,56.56,56.6,100800.0,40.2214,40.2357,40.193,40.2214,100800.0
2011-05-24 15:50:00,56.59,56.6,56.47,56.48,131700.0,40.2143,40.2214,40.1291,40.1362,131700.0
2011-05-25 09:30:00,56.22,56.41,56.15,56.37,103400.0,39.9514,40.0864,39.9017,40.058,103400.0
2011-05-25 09:40:00,56.38,56.57,56.35,56.56,70100.0,40.0651,40.2001,40.0438,40.193,70100.0
2011-05-25 09:50:00,56.57,56.62,56.53,56.58,50000.0,40.2001,40.2357,40.1717,40.2072,50000.0
2011-05-25 10:00:00,56.58,56.58,56.41,56.55,93500.0,40.2072,40.2072,40.0864,40.1859,93500.0
2011-05-25 10:10:00,56.55,56.55,56.43,56.44,95100.0,40.1859,40.1859,40.1006,40.1077,95100.0
2011-05-25 10:20:00,56.43,56.47,56.37,56.47,110800.0,40.1006,40.1291,40.058,40.1291,110800.0
2011-05-25 10:30:00,56.47,56.67,56.43,56.66,104200.0,40.1291,40.2712,40.1006,40.2641,104200.0
2011-05-25 10:40:00,56.65,56.7,56.64,56.68,72700.0,40.257,40.2925,40.2499,40.2783,72700.0
2011-05-25 10:50:00,56.69,56.7,56.6,56.62,60100.0,40.2854,40.2925,40.2214,40.2357,60100.0
2011-05-25 11:00:00,56.63,56.73,56.63,56.65,81200.0,40.2428,40.3138,40.2428,40.257,81200.0
2011-05-25 11:10:00,56.65,56.81,56.65,56.74,72900.0,40.257,40.3707,40.257,40.3209,72900.0
2011-05-25 11:20:00,56.75,56.83,56.72,56.73,83000.0,40.328,40.3849,40.3067,40.3138,83000.0
2011-05-25 11:30:00,56.73,56.84,56.7,56.83,57100.0,40.3138,40.392,40.2925,40.3849,57100.0
2011-05-25 11:40:00,56.82,56.92,56.82,56.87,52900.0,40.3778,40.4488,40.3778,40.4133,52900.0
2011-05-25 11:50:00,56.87,56.93,56.82,56.83,56100.0,40.4133,40.456,40.3778,40.3849,56100.0
2011-05-25 12:00:00,56.83,56.96,56.83,56.95,60100.0,40.3849,40.4773,40.3849,40.4702,60100.0
2011-05-25 12:10:00,56.95,56.99,56.91,56.91,36300.0,40.4702,40.4986,40.4417,40.4417,36300.0
2011-05-25 12:20:00,56.91,56.95,56.87,56.88,44400.0,40.4417,40.4702,40.4133,40.4204,44400.0
2011-05-25 12:30:00,56.87,56.93,56.84,56.88,50400.0,40.4133,40.456,40.392,40.4204,50400.0
2011-05-25 12:40:00,56.88,56.88,56.76,56.76,50400.0,40.4204,40.4204,40.3351,40.3351,50400.0
2011-05-25 12:50:00,56.77,56.87,56.75,56.86,36600.0,40.3423,40.4133,40.328,40.4062,36600.0
2011-05-25 13:00:00,56.86,56.88,56.82,56.88,31600.0,40.4062,40.4204,40.3778,40.4204,31600.0
2011-05-25 13:10:00,56.88,56.89,56.77,56.79,42400.0,40.4204,40.4275,40.3423,40.3565,42400.0
2011-05-25 13:20:00,56.78,56.8,56.67,56.67,58000.0,40.3494,40.3636,40.2712,40.2712,58000.0
2011-05-25 13:30:00,56.67,56.73,56.67,56.71,45500.0,40.2712,40.3138,40.2712,40.2996,45500.0
2011-05-25 13:40:00,56.71,56.78,56.69,56.74,52000.0,40.2996,40.3494,40.2854,40.3209,52000.0
2011-05-25 13:50:00,56.74,56.75,56.7,56.73,37300.0,40.3209,40.328,40.2925,40.3138,37300.0
2011-05-25 14:00:00,56.72,56.75,56.67,56.72,77800.0,40.3067,40.328,40.2712,40.3067,77800.0
2011-05-25 14:10:00,56.74,56.81,56.72,56.81,42400.0,40.3209,40.3707,40.3067,40.3707,42400.0
2011-05-25 14:20:00,56.81,56.89,56.79,56.88,45900.0,40.3707,40.4275,40.3565,40.4204,45900.0
2011-05-25 14:30:00,56.88,56.9,56.83,56.86,36000.0,40.4204,40.4346,40.3849,40.4062,36000.0
2011-05-25 14:40:00,56.87,56.88,56.84,56.85,43400.0,40.4133,40.4204,40.392,40.3991,43400.0
2011-05-25 14:50:00,56.85,56.93,56.85,56.93,55300.0,40.3991,40.456,40.3991,40.456,55300.0
2011-05-25 15:00:00,56.92,57.15,56.92,57.12,99900.0,40.4488,40.6123,40.4488,40.591,99900.0
2011-05-25 15:10:00,57.12,57.18,57.09,57.13,90000.0,40.591,40.6336,40.5697,40.5981,90000.0
2011-05-25 15:20:00,57.13,57.15,57.1,57.15,60500.0,40.5981,40.6123,40.5768,40.6123,60500.0
2011-05-25 15:30:00,57.15,57.16,57.07,57.08,84300.0,40.6123,40.6194,40.5554,40.5625,84300.0
2011-05-25 15:40:00,57.08,57.13,57.05,57.06,120900.0,40.5625,40.5981,40.5412,40.5483,120900.0
2011-05-25 15:50:00,57.05,57.07,56.98,57.02,195700.0,40.5412,40.5554,40.4915,40.5199,195700.0
2011-05-26 09:30:00,56.82,57.02,56.65,56.87,78400.0,40.3778,40.5199,40.257,40.4133,78400.0
2011-05-26 09:40:00,56.86,56.88,56.66,56.85,88400.0,40.4062,40.4204,40.2641,40.3991,88400.0
2011-05-26 09:50:00,56.86,56.98,56.7,56.78,84400.0,40.4062,40.4915,40.2925,40.3494,84400.0
2011-05-26 10:00:00,56.78,56.8,56.59,56.6,88400.0,40.3494,40.3636,40.2143,40.2214,88400.0
2011-05-26 10:10:00,56.61,56.72,56.52,56.66,69400.0,40.2286,40.3067,40.1646,40.2641,69400.0
2011-05-26 10:20:00,56.67,56.8,56.57,56.71,83200.0,40.2712,40.3636,40.2001,40.2996,83200.0
2011-05-26 10:30:00,56.72,56.91,56.66,56.9,51900.0,40.3067,40.4417,40.2641,40.4346,51900.0
2011-05-26 10:40:00,56.89,56.9,56.73,56.76,41300.0,40.4275,40.4346,40.3138,40.3351,41300.0
2011-05-26 10:50:00,56.76,56.78,56.63,56.69,49200.0,40.3351,40.3494,40.2428,40.2854,49200.0
2011-05-26 11:00:00,56.68,56.72,56.56,56.72,65200.0,40.2783,40.3067,40.193,40.3067,65200.0
2011-05-26 11:10:00,56.71,56.84,56.69,56.84,46800.0,40.2996,40.392,40.2854,40.392,46800.0
2011-05-26 11:20:00,56.85,56.92,56.77,56.92,42900.0,40.3991,40.4488,40.3423,40.4488,42900.0
2011-05-26 11:30:00,56.91,56.96,56.77,56.78,30800.0,40.4417,40.4773,40.3423,40.3494,30800.0
2011-05-26 11:40:00,56.8,56.89,56.78,56.86,24000.0,40.3636,40.4275,40.3494,40.4062,24000.0
2011-05-26 11:50:00,56.86,56.94,56.82,56.82,42400.0,40.4062,40.4631,40.3778,40.3778,42400.0
2011-05-26 12:00:00,56.82,56.82,56.71,56.74,35900.0,40.3778,40.3778,40.2996,40.3209,35900.0
2011-05-26 12:10:00,56.76,56.88,56.75,56.78,36200.0,40.3351,40.4204,40.328,40.3494,36200.0
2011-05-26 12:20:00,56.78,56.87,56.77,56.84,34600.0,40.3494,40.4133,40.3423,40.392,34600.0
2011-05-26 12:30:00,56.84,56.86,56.74,56.85,36800.0,40.392,40.4062,40.3209,40.3991,36800.0
2011-05-26 12:40:00,56.85,57.05,56.83,57.05,42800.0,40.3991,40.5412,40.3849,40.5412,42800.0
2011-05-26 12:50:00,57.05,57.11,57.03,57.09,37700.0,40.5412,40.5839,40.527,40.5697,37700.0
2011-05-26 13:00:00,57.09,57.24,57.09,57.14,31000.0,40.5697,40.6762,40.5697,40.6052,31000.0
2011-05-26 13:10:00,57.15,57.17,57.09,57.11,57300.0,40.6123,40.6265,40.5697,40.5839,57300.0
2011-05-26 13:20:00,57.1,57.13,57.05,57.08,31500.0,40.5768,40.5981,40.5412,40.5625,31500.0
2011-05-26 13:30:00,57.06,57.07,57.01,57.03,29500.0,40.5483,40.5554,40.5128,40.527,29500.0
2011-05-26 13:40:00,57.05,57.05,56.99,56.99,22300.0,40.5412,40.5412,40.4986,40.4986,22300.0
2011-05-26 13:50:00,56.98,57.05,56.91,56.94,42000.0,40.4915,40.5412,40.4417,40.4631,42000.0
2011-05-26 14:00:00,56.94,56.96,56.91,56.94,26000.0,40.4631,40.4773,40.4417,40.4631,26000.0
2011-05-26 14:10:00,56.94,57.0,56.92,56.92,40800.0,40.4631,40.5057,40.4488,40.4488,40800.0
2011-05-26 14:20:00,56.93,57.01,56.9,57.0,48500.0,40.456,40.5128,40.4346,40.5057,48500.0
2011-05-26 14:30:00,57.0,57.02,56.97,57.01,82900.0,40.5057,40.5199,40.4844,40.5128,82900.0
2011-05-26 14:40:00,57.0,57.1,56.99,57.09,59100.0,40.5057,40.5768,40.4986,40.5697,59100.0
2011-05-26 14:50:00,57.09,57.09,56.98,56.99,57700.0,40.5697,40.5697,40.4915,40.4986,57700.0
2011-05-26 15:00:00,56.99,57.0,56.95,56.96,39500.0,40.4986,40.5057,40.4702,40.4773,39500.0
2011-05-26 15:10:00,56.96,56.96,56.87,56.93,30600.0,40.4773,40.4773,40.4133,40.456,30600.0
2011-05-26 15:20:00,56.93,57.01,56.93,57.0,77900.0,40.456,40.5128,40.456,40.5057,77900.0
2011-05-26 15:30:00,57.0,57.04,56.97,57.04,113200.0,40.5057,40.5341,40.4844,40.5341,113200.0
2011-05-26 15:40:00,57.04,57.06,56.97,56.99,101600.0,40.5341,40.5483,40.4844,40.4986,101600.0
2011-05-26 15:50:00,56.99,57.0,56.92,57.0,159500.0,40.4986,40.5057,40.4488,40.5057,159500.0
2011-05-27 09:30:00,57.26,57.35,57.12,57.33,45000.0,40.6905,40.7544,40.591,40.7402,45000.0
2011-05-27 09:40:00,57.35,57.39,57.2,57.2,47200.0,40.7544,40.7828,40.6478,40.6478,47200.0
2011-05-27 09:50:00,57.21,57.22,57.09,57.18,52400.0,40.6549,40.662,40.5697,40.6336,52400.0
2011-05-27 10:00:00,57.17,57.18,56.9,56.9,94800.0,40.6265,40.6336,40.4346,40.4346,94800.0
2011-05-27 10:10:00,56.9,57.13,56.84,57.13,58600.0,40.4346,40.5981,40.392,40.5981,58600.0
2011-05-27 10:20:00,57.15,57.26,57.11,57.26,37900.0,40.6123,40.6905,40.5839,40.6905,37900.0
2011-05-27 10:30:00,57.26,57.28,57.15,57.15,31000.0,40.6905,40.7047,40.6123,40.6123,31000.0
2011-05-27 10:40:00,57.15,57.2,57.15,57.17,48400.0,40.6123,40.6478,40.6123,40.6265,48400.0
2011-05-27 10:50:00,57.18,57.18,57.12,57.16,68200.0,40.6336,40.6336,40.591,40.6194,68200.0
2011-05-27 11:00:00,57.16,57.25,57.15,57.2,110600.0,40.6194,40.6834,40.6123,40.6478,110600.0
2011-05-27 11:10:00,57.2,57.2,57.12,57.15,79700.0,40.6478,40.6478,40.591,40.6123,79700.0
2011-05-27 11:20:00,57.14,57.19,57.04,57.1,77600.0,40.6052,40.6407,40.5341,40.5768,77600.0
2011-05-27 11:30:00,57.11,57.12,57.01,57.05,45500.0,40.5839,40.591,40.5128,40.5412,45500.0
2011-05-27 11:40:00,57.05,57.08,57.03,57.07,52300.0,40.5412,40.5625,40.527,40.5554,52300.0
2011-05-27 11:50:00,57.07,57.09,57.04,57.08,42600.0,40.5554,40.5697,40.5341,40.5625,42600.0
2011-05-27 12:00:00,57.08,57.09,57.02,57.08,151400.0,40.5625,40.5697,40.5199,40.5625,151400.0
2011-05-27 12:10:00,57.08,57.15,57.08,57.13,52500.0,40.5625,40.6123,40.5625,40.5981,52500.0
2011-05-27 12:20:00,57.13,57.13,57.05,57.09,38600.0,40.5981,40.5981,40.5412,40.5697,38600.0
2011-05-27 12:30:00,57.09,57.12,57.06,57.08,155300.0,40.5697,40.591,40.5483,40.5625,155300.0
2011-05-27 12:40:00,57.08,57.08,57.0,57.02,29900.0,40.5625,40.5625,40.5057,40.5199,29900.0
2011-05-27 12:50:00,57.03,57.06,56.97,57.0,47500.0,40.527,40.5483,40.4844,40.5057,47500.0
2011-05-27 13:00:00,57.0,57.06,57.0,57.04,33000.0,40.5057,40.5483,40.5057,40.5341,33000.0
2011-05-27 13:10:00,57.05,57.05,56.91,56.91,64100.0,40.5412,40.5412,40.4417,40.4417,64100.0
2011-05-27 13:20:00,56.92,56.94,56.9,56.93,38800.0,40.4488,40.4631,40.4346,40.456,38800.0
2011-05-27 13:30:00,56.94,56.96,56.91,56.94,42200.0,40.4631,40.4773,40.4417,40.4631,42200.0
2011-05-27 13:40:00,56.94,57.0,56.93,56.97,39300.0,40.4631,40.5057,40.456,40.4844,39300.0
2011-05-27 13:50:00,56.97,57.01,56.96,57.01,32900.0,40.4844,40.5128,40.4773,40.5128,32900.0
2011-05-27 14:00:00,57.01,57.03,56.97,57.03,42600.0,40.5128,40.527,40.4844,40.527,42600.0
2011-05-27 14:10:00,57.03,57.06,57.03,57.05,39100.0,40.527,40.5483,40.527,40.5412,39100.0
2011-05-27 14:20:00,57.05,57.06,57.01,57.04,39000.0,40.5412,40.5483,40.5128,40.5341,39000.0
2011-05-27 14:30:00,57.04,57.06,57.02,57.04,59000.0,40.5341,40.5483,40.5199,40.5341,59000.0
2011-05-27 14:40:00,57.04,57.04,56.95,56.99,138300.0,40.5341,40.5341,40.4702,40.4986,138300.0
2011-05-27 14:50:00,57.0,57.02,56.93,56.94,38000.0,40.5057,40.5199,40.456,40.4631,38000.0
2011-05-27 15:00:00,56.94,57.02,56.91,56.97,172700.0,40.4631,40.5199,40.4417,40.4844,172700.0
2011-05-27 15:10:00,56.98,57.04,56.98,57.04,53700.0,40.4915,40.5341,40.4915,40.5341,53700.0
2011-05-27 15:20:00,57.02,57.05,57.01,57.02,55800.0,40.5199,40.5412,40.5128,40.5199,55800.0
2011-05-27 15:30:00,57.02,57.09,57.0,57.02,101600.0,40.5199,40.5697,40.5057,40.5199,101600.0
2011-05-27 15:40:00,57.0,57.05,56.97,57.04,110200.0,40.5057,40.5412,40.4844,40.5341,110200.0
2011-05-27 15:50:00,57.04,57.04,57.0,57.04,144700.0,40.5341,40.5341,40.5057,40.5341,144700.0
2011-05-31 09:30:00,57.6,57.76,57.21,57.37,142200.0,40.9321,41.0458,40.6549,40.7686,142200.0
2011-05-31 09:40:00,57.37,57.45,57.16,57.19,72500.0,40.7686,40.8255,40.6194,40.6407,72500.0
2011-05-31 09:50:00,57.18,57.25,57.12,57.12,59500.0,40.6336,40.6834,40.591,40.591,59500.0
2011-05-31 10:00:00,57.13,57.15,56.99,57.12,99600.0,40.5981,40.6123,40.4986,40.591,99600.0
2011-05-31 10:10:00,57.13,57.18,57.05,57.1,69300.0,40.5981,40.6336,40.5412,40.5768,69300.0
2011-05-31 10:20:00,57.1,57.1,56.91,56.95,107100.0,40.5768,40.5768,40.4417,40.4702,107100.0
2011-05-31 10:30:00,56.94,56.95,56.75,56.78,103300.0,40.4631,40.4702,40.328,40.3494,103300.0
2011-05-31 10:40:00,56.78,56.91,56.76,56.9,97900.0,40.3494,40.4417,40.3351,40.4346,97900.0
2011-05-31 10:50:00,56.9,57.01,56.86,56.98,59700.0,40.4346,40.5128,40.4062,40.4915,59700.0
2011-05-31 11:00:00,56.98,57.02,56.93,56.96,57500.0,40.4915,40.5199,40.456,40.4773,57500.0
2011-05-31 11:10:00,56.96,57.01,56.94,56.99,52300.0,40.4773,40.5128,40.4631,40.4986,52300.0
2011-05-31 11:20:00,56.99,57.01,56.91,56.98,46700.0,40.4986,40.5128,40.4417,40.4915,46700.0
2011-05-31 11:30:00,56.99,57.04,56.98,57.0,57000.0,40.4986,40.5341,40.4915,40.5057,57000.0
2011-05-31 11:40:00,57.0,57.1,57.0,57.08,22500.0,40.5057,40.5768,40.5057,40.5625,22500.0
2011-05-31 11:50:00,57.08,57.08,56.97,56.99,25000.0,40.5625,40.5625,40.4844,40.4986,25000.0
2011-05-31 12:00:00,56.98,57.06,56.9,57.04,42400.0,40.4915,40.5483,40.4346,40.5341,42400.0
2011-05-31 12:10:00,57.03,57.04,56.97,57.0,34400.0,40.527,40.5341,40.4844,40.5057,34400.0
2011-05-31 12:20:00,57.0,57.1,56.98,57.06,45900.0,40.5057,40.5768,40.4915,40.5483,45900.0
2011-05-31 12:30:00,57.05,57.06,56.92,56.99,29400.0,40.5412,40.5483,40.4488,40.4986,29400.0
2011-05-31 12:40:00,56.98,57.01,56.91,56.92,38800.0,40.4915,40.5128,40.4417,40.4488,38800.0
2011-05-31 12:50:00,56.92,57.02,56.88,56.98,22400.0,40.4488,40.5199,40.4204,40.4915,22400.0
2011-05-31 13:00:00,56.98,57.06,56.98,57.06,64700.0,40.4915,40.5483,40.4915,40.5483,64700.0
2011-05-31 13:10:00,57.06,57.11,57.05,57.1,41800.0,40.5483,40.5839,40.5412,40.5768,41800.0
2011-05-31 13:20:00,57.1,57.14,57.09,57.12,42200.0,40.5768,40.6052,40.5697,40.591,42200.0
2011-05-31 13:30:00,57.13,57.17,57.11,57.11,30900.0,40.5981,40.6265,40.5839,40.5839,30900.0
2011-05-31 13:40:00,57.12,57.18,57.1,57.14,28400.0,40.591,40.6336,40.5768,40.6052,28400.0
2011-05-31 13:50:00,57.13,57.19,57.13,57.16,24100.0,40.5981,40.6407,40.5981,40.6194,24100.0
2011-05-31 14:00:00,57.16,57.17,57.13,57.17,21000.0,40.6194,40.6265,40.5981,40.6265,21000.0
2011-05-31 14:10:00,57.17,57.18,57.14,57.16,24000.0,40.6265,40.6336,40.6052,40.6194,24000.0
2011-05-31 14:20:00,57.17,57.17,56.99,57.06,113600.0,40.6265,40.6265,40.4986,40.5483,113600.0
2011-05-31 14:30:00,57.05,57.14,57.04,57.14,27100.0,40.5412,40.6052,40.5341,40.6052,27100.0
2011-05-31 14:40:00,57.14,57.17,57.13,57.14,50900.0,40.6052,40.6265,40.5981,40.6052,50900.0
2011-05-31 14:50:00,57.14,57.18,57.14,57.16,46700.0,40.6052,40.6336,40.6052,40.6194,46700.0
2011-05-31 15:00:00,57.17,57.18,57.16,57.17,43100.0,40.6265,40.6336,40.6194,40.6265,43100.0
2011-05-31 15:10:00,57.17,57.24,57.16,57.23,73700.0,40.6265,40.6762,40.6194,40.6691,73700.0
2011-05-31 15:20:00,57.24,57.28,57.19,57.26,95800.0,40.6762,40.7047,40.6407,40.6905,95800.0
2011-05-31 15:30:00,57.26,57.31,57.23,57.25,92800.0,40.6905,40.726,40.6691,40.6834,92800.0
2011-05-31 15:40:00,57.26,57.28,57.2,57.22,230800.0,40.6905,40.7047,40.6478,40.662,230800.0
2011-05-31 15:50:00,57.22,57.34,57.22,57.34,308700.0,40.662,40.7473,40.662,40.7473,308700.0
2011-06-01 09:30:00,57.01,57.31,57.01,57.16,62300.0,40.5128,40.726,40.5128,40.6194,62300.0
2011-06-01 09:40:00,57.16,57.27,57.01,57.01,53200.0,40.6194,40.6976,40.5128,40.5128,53200.0
2011-06-01 09:50:00,57.01,57.04,56.8,56.9,54100.0,40.5128,40.5341,40.3636,40.4346,54100.0
2011-06-01 10:00:00,56.89,56.92,56.71,56.89,138900.0,40.4275,40.4488,40.2996,40.4275,138900.0
2011-06-01 10:10:00,56.88,56.89,56.7,56.81,74300.0,40.4204,40.4275,40.2925,40.3707,74300.0
2011-06-01 10:20:00,56.8,56.98,56.75,56.86,114000.0,40.3636,40.4915,40.328,40.4062,114000.0
2011-06-01 10:30:00,56.86,56.93,56.76,56.78,79000.0,40.4062,40.456,40.3351,40.3494,79000.0
2011-06-01 10:40:00,56.78,56.81,56.69,56.72,96100.0,40.3494,40.3707,40.2854,40.3067,96100.0
2011-06-01 10:50:00,56.71,56.77,56.65,56.74,85800.0,40.2996,40.3423,40.257,40.3209,85800.0
2011-06-01 11:00:00,56.74,56.93,56.74,56.92,147500.0,40.3209,40.456,40.3209,40.4488,147500.0
2011-06-01 11:10:00,56.93,56.95,56.9,56.92,64700.0,40.456,40.4702,40.4346,40.4488,64700.0
2011-06-01 11:20:00,56.92,57.03,56.91,57.03,41200.0,40.4488,40.527,40.4417,40.527,41200.0
2011-06-01 11:30:00,57.03,57.04,56.93,56.94,92500.0,40.527,40.5341,40.456,40.4631,92500.0
2011-06-01 11:40:00,56.94,56.96,56.89,56.9,46400.0,40.4631,40.4773,40.4275,40.4346,46400.0
2011-06-01 11:50:00,56.89,56.9,56.85,56.9,34700.0,40.4275,40.4346,40.3991,40.4346,34700.0
2011-06-01 12:00:00,56.89,56.95,56.77,56.79,113300.0,40.4275,40.4702,40.3423,40.3565,113300.0
2011-06-01 12:10:00,56.78,56.78,56.62,56.64,103200.0,40.3494,40.3494,40.2357,40.2499,103200.0
2011-06-01 12:20:00,56.63,56.72,56.57,56.69,83800.0,40.2428,40.3067,40.2001,40.2854,83800.0
2011-06-01 12:30:00,56.69,56.78,56.69,56.74,55100.0,40.2854,40.3494,40.2854,40.3209,55100.0
2011-06-01 12:40:00,56.74,56.75,56.67,56.75,50200.0,40.3209,40.328,40.2712,40.328,50200.0
2011-06-01 12:50:00,56.75,56.78,56.63,56.66,59200.0,40.328,40.3494,40.2428,40.2641,59200.0
2011-06-01 13:00:00,56.65,56.81,56.65,56.81,140500.0,40.257,40.3707,40.257,40.3707,140500.0
2011-06-01 13:10:00,56.81,56.81,56.71,56.72,158100.0,40.3707,40.3707,40.2996,40.3067,158100.0
2011-06-01 13:20:00,56.71,56.71,56.51,56.57,109400.0,40.2996,40.2996,40.1575,40.2001,109400.0
2011-06-01 13:30:00,56.58,56.66,56.55,56.64,81300.0,40.2072,40.2641,40.1859,40.2499,81300.0
2011-06-01 13:40:00,56.64,56.69,56.59,56.69,66500.0,40.2499,40.2854,40.2143,40.2854,66500.0
2011-06-01 13:50:00,56.69,56.71,56.66,56.7,48600.0,40.2854,40.2996,40.2641,40.2925,48600.0
2011-06-01 14:00:00,56.7,56.81,56.67,56.8,123800.0,40.2925,40.3707,40.2712,40.3636,123800.0
2011-06-01 14:10:00,56.8,56.84,56.79,56.8,99100.0,40.3636,40.392,40.3565,40.3636,99100.0
2011-06-01 14:20:00,56.8,56.81,56.58,56.58,119600.0,40.3636,40.3707,40.2072,40.2072,119600.0
2011-06-01 14:30:00,56.58,56.59,56.46,56.51,141000.0,40.2072,40.2143,40.122,40.1575,141000.0
2011-06-01 14:40:00,56.51,56.53,56.4,56.46,130300.0,40.1575,40.1717,40.0793,40.122,130300.0
2011-06-01 14:50:00,56.46,56.5,56.44,56.49,100100.0,40.122,40.1504,40.1077,40.1433,100100.0
2011-06-01 15:00:00,56.49,56.6,56.48,56.54,162700.0,40.1433,40.2214,40.1362,40.1788,162700.0
2011-06-01 15:10:00,56.54,56.57,56.44,56.47,147500.0,40.1788,40.2001,40.1077,40.1291,147500.0
2011-06-01 15:20:00,56.47,56.47,56.41,56.41,232200.0,40.1291,40.1291,40.0864,40.0864,232200.0
2011-06-01 15:30:00,56.42,56.46,56.42,56.45,178200.0,40.0935,40.122,40.0935,40.1149,178200.0
2011-06-01 15:40:00,56.46,56.46,56.3,56.33,359800.0,40.122,40.122,40.0083,40.0296,359800.0
2011-06-01 15:50:00,56.33,56.34,56.28,56.29,479500.0,40.0296,40.0367,39.994,40.0012,479500.0
2011-06-02 09:30:00,56.47,56.65,56.35,56.59,90600.0,40.1291,40.257,40.0438,40.2143,90600.0
2011-06-02 09:40:00,56.59,56.61,56.31,56.34,160200.0,40.2143,40.2286,40.0154,40.0367,160200.0
2011-06-02 09:50:00,56.32,56.63,56.3,56.59,93800.0,40.0225,40.2428,40.0083,40.2143,93800.0
2011-06-02 10:00:00,56.59,56.76,56.58,56.69,85200.0,40.2143,40.3351,40.2072,40.2854,85200.0
2011-06-02 10:10:00,56.68,56.76,56.54,56.58,50000.0,40.2783,40.3351,40.1788,40.2072,50000.0
2011-06-02 10:20:00,56.58,56.59,56.46,56.56,144800.0,40.2072,40.2143,40.122,40.193,144800.0
2011-06-02 10:30:00,56.56,56.64,56.52,56.6,91900.0,40.193,40.2499,40.1646,40.2214,91900.0
2011-06-02 10:40:00,56.6,56.65,56.54,56.6,38600.0,40.2214,40.257,40.1788,40.2214,38600.0
2011-06-02 10:50:00,56.59,56.6,56.43,56.46,45400.0,40.2143,40.2214,40.1006,40.122,45400.0
2011-06-02 11:00:00,56.46,56.52,56.44,56.46,34800.0,40.122,40.1646,40.1077,40.122,34800.0
2011-06-02 11:10:00,56.46,56.47,56.41,56.45,49500.0,40.122,40.1291,40.0864,40.1149,49500.0
2011-06-02 11:20:00,56.45,56.47,56.37,56.38,60300.0,40.1149,40.1291,40.058,40.0651,60300.0
2011-06-02 11:30:00,56.38,56.4,56.28,56.3,89400.0,40.0651,40.0793,39.994,40.0083,89400.0
2011-06-02 11:40:00,56.3,56.31,56.18,56.21,84600.0,40.0083,40.0154,39.923,39.9443,84600.0
2011-06-02 11:50:00,56.2,56.39,56.17,56.37,141600.0,39.9372,40.0722,39.9159,40.058,141600.0
2011-06-02 12:00:00,56.38,56.5,56.35,56.43,128300.0,40.0651,40.1504,40.0438,40.1006,128300.0
2011-06-02 12:10:00,56.43,56.51,56.42,56.49,45900.0,40.1006,40.1575,40.0935,40.1433,45900.0
2011-06-02 12:20:00,56.49,56.56,56.46,56.51,32800.0,40.1433,40.193,40.122,40.1575,32800.0
2011-06-02 12:30:00,56.5,56.5,56.45,56.48,34000.0,40.1504,40.1504,40.1149,40.1362,34000.0
2011-06-02 12:40:00,56.48,56.61,56.44,56.59,47200.0,40.1362,40.2286,40.1077,40.2143,47200.0
2011-06-02 12:50:00,56.6,56.73,56.6,56.67,35600.0,40.2214,40.3138,40.2214,40.2712,35600.0
2011-06-02 13:00:00,56.68,56.79,56.68,56.69,36100.0,40.2783,40.3565,40.2783,40.2854,36100.0
2011-06-02 13:10:00,56.69,56.69,56.58,56.68,33000.0,40.2854,40.2854,40.2072,40.2783,33000.0
2011-06-02 13:20:00,56.67,56.71,56.61,56.68,25500.0,40.2712,40.2996,40.2286,40.2783,25500.0
2011-06-02 13:30:00,56.67,56.67,56.51,56.52,38200.0,40.2712,40.2712,40.1575,40.1646,38200.0
2011-06-02 13:40:00,56.52,56.58,56.48,56.48,22500.0,40.1646,40.2072,40.1362,40.1362,22500.0
2011-06-02 13:50:00,56.48,56.69,56.45,56.66,31400.0,40.1362,40.2854,40.1149,40.2641,31400.0
2011-06-02 14:00:00,56.66,56.71,56.59,56.61,46000.0,40.2641,40.2996,40.2143,40.2286,46000.0
2011-06-02 14:10:00,56.61,56.69,56.49,56.53,63400.0,40.2286,40.2854,40.1433,40.1717,63400.0
2011-06-02 14:20:00,56.53,56.58,56.48,56.55,49700.0,40.1717,40.2072,40.1362,40.1859,49700.0
2011-06-02 14:30:00,56.55,56.64,56.54,56.59,26500.0,40.1859,40.2499,40.1788,40.2143,26500.0
2011-06-02 14:40:00,56.59,56.63,56.54,56.61,31400.0,40.2143,40.2428,40.1788,40.2286,31400.0
2011-06-02 14:50:00,56.61,56.64,56.59,56.62,25300.0,40.2286,40.2499,40.2143,40.2357,25300.0
2011-06-02 15:00:00,56.62,56.68,56.6,56.61,51900.0,40.2357,40.2783,40.2214,40.2286,51900.0
2011-06-02 15:10:00,56.61,56.63,56.53,56.55,36500.0,40.2286,40.2428,40.1717,40.1859,36500.0
2011-06-02 15:20:00,56.55,56.6,56.52,56.55,52200.0,40.1859,40.2214,40.1646,40.1859,52200.0
2011-06-02 15:30:00,56.55,56.59,56.51,56.51,65900.0,40.1859,40.2143,40.1575,40.1575,65900.0
2011-06-02 15:40:00,56.52,56.57,56.5,56.5,107300.0,40.1646,40.2001,40.1504,40.1504,107300.0
2011-06-02 15:50:00,56.5,56.53,56.48,56.49,199400.0,40.1504,40.1717,40.1362,40.1433,199400.0
2011-06-03 09:30:00,55.75,55.92,55.73,55.88,142100.0,39.6174,39.7382,39.6032,39.7098,142100.0
2011-06-03 09:40:00,55.89,56.04,55.73,55.95,305800.0,39.7169,39.8235,39.6032,39.7595,305800.0
2011-06-03 09:50:00,55.96,55.96,55.75,55.9,86200.0,39.7666,39.7666,39.6174,39.724,86200.0
2011-06-03 10:00:00,55.9,56.14,55.9,56.14,96900.0,39.724,39.8946,39.724,39.8946,96900.0
2011-06-03 10:10:00,56.15,56.23,56.12,56.22,135600.0,39.9017,39.9585,39.8803,39.9514,135600.0
2011-06-03 10:20:00,56.22,56.3,56.12,56.28,103900.0,39.9514,40.0083,39.8803,39.994,103900.0
2011-06-03 10:30:00,56.3,56.44,56.26,56.35,79600.0,40.0083,40.1077,39.9798,40.0438,79600.0
2011-06-03 10:40:00,56.35,56.47,56.32,56.32,90700.0,40.0438,40.1291,40.0225,40.0225,90700.0
2011-06-03 10:50:00,56.31,56.36,56.22,56.36,53300.0,40.0154,40.0509,39.9514,40.0509,53300.0
2011-06-03 11:00:00,56.35,56.39,56.29,56.3,80500.0,40.0438,40.0722,40.0012,40.0083,80500.0
2011-06-03 11:10:00,56.3,56.37,56.27,56.3,71500.0,40.0083,40.058,39.9869,40.0083,71500.0
2011-06-03 11:20:00,56.28,56.4,56.1,56.18,90100.0,39.994,40.0793,39.8661,39.923,90100.0
2011-06-03 11:30:00,56.18,56.24,56.04,56.05,47600.0,39.923,39.9656,39.8235,39.8306,47600.0
2011-06-03 11:40:00,56.06,56.09,55.98,56.01,54600.0,39.8377,39.859,39.7809,39.8022,54600.0
2011-06-03 11:50:00,56.0,56.04,55.97,55.99,64300.0,39.7951,39.8235,39.7738,39.788,64300.0
2011-06-03 12:00:00,56.0,56.02,55.9,55.98,79600.0,39.7951,39.8093,39.724,39.7809,79600.0
2011-06-03 12:10:00,55.99,56.12,55.99,56.12,20500.0,39.788,39.8803,39.788,39.8803,20500.0
2011-06-03 12:20:00,56.13,56.2,56.11,56.16,45700.0,39.8875,39.9372,39.8732,39.9088,45700.0
2011-06-03 12:30:00,56.17,56.22,56.14,56.19,62400.0,39.9159,39.9514,39.8946,39.9301,62400.0
2011-06-03 12:40:00,56.18,56.31,56.17,56.31,27200.0,39.923,40.0154,39.9159,40.0154,27200.0
2011-06-03 12:50:00,56.31,56.36,56.3,56.33,106200.0,40.0154,40.0509,40.0083,40.0296,106200.0
2011-06-03 13:00:00,56.34,56.42,56.31,56.4,50100.0,40.0367,40.0935,40.0154,40.0793,50100.0
2011-06-03 13:10:00,56.4,56.52,56.4,56.52,69300.0,40.0793,40.1646,40.0793,40.1646,69300.0
2011-06-03 13:20:00,56.51,56.51,56.36,56.36,38900.0,40.1575,40.1575,40.0509,40.0509,38900.0
2011-06-03 13:30:00,56.38,56.41,56.34,56.36,50600.0,40.0651,40.0864,40.0367,40.0509,50600.0
2011-06-03 13:40:00,56.36,56.4,56.35,56.37,37100.0,40.0509,40.0793,40.0438,40.058,37100.0
2011-06-03 13:50:00,56.37,56.39,56.33,56.33,33900.0,40.058,40.0722,40.0296,40.0296,33900.0
2011-06-03 14:00:00,56.34,56.38,56.3,56.34,67600.0,40.0367,40.0651,40.0083,40.0367,67600.0
2011-06-03 14:10:00,56.33,56.38,56.33,56.38,42500.0,40.0296,40.0651,40.0296,40.0651,42500.0
2011-06-03 14:20:00,56.38,56.42,56.36,56.38,55300.0,40.0651,40.0935,40.0509,40.0651,55300.0
2011-06-03 14:30:00,56.37,56.39,56.26,56.29,53700.0,40.058,40.0722,39.9798,40.0012,53700.0
2011-06-03 14:40:00,56.3,56.38,56.27,56.36,99400.0,40.0083,40.0651,39.9869,40.0509,99400.0
2011-06-03 14:50:00,56.36,56.37,56.24,56.25,90000.0,40.0509,40.058,39.9656,39.9727,90000.0
2011-06-03 15:00:00,56.25,56.25,56.1,56.11,82700.0,39.9727,39.9727,39.8661,39.8732,82700.0
2011-06-03 15:10:00,56.1,56.12,56.0,56.0,68600.0,39.8661,39.8803,39.7951,39.7951,68600.0
2011-06-03 15:20:00,56.0,56.03,55.97,56.02,65500.0,39.7951,39.8164,39.7738,39.8093,65500.0
2011-06-03 15:30:00,56.03,56.14,56.02,56.13,111100.0,39.8164,39.8946,39.8093,39.8875,111100.0
2011-06-03 15:40:00,56.13,56.25,56.1,56.12,155200.0,39.8875,39.9727,39.8661,39.8803,155200.0
2011-06-03 15:50:00,56.12,56.12,56.0,56.09,215900.0,39.8803,39.8803,39.7951,39.859,215900.0
2011-06-06 09:30:00,55.92,56.13,55.86,56.1,50200.0,39.7382,39.8875,39.6956,39.8661,50200.0
2011-06-06 09:40:00,56.09,56.12,55.88,55.89,49200.0,39.859,39.8803,39.7098,39.7169,49200.0
2011-06-06 09:50:00,55.89,55.93,55.8,55.82,51100.0,39.7169,39.7453,39.6529,39.6672,51100.0
2011-06-06 10:00:00,55.82,55.83,55.58,55.59,73100.0,39.6672,39.6743,39.4966,39.5037,73100.0
2011-06-06 10:10:00,55.6,55.65,55.55,55.6,43200.0,39.5108,39.5464,39.4753,39.5108,43200.0
2011-06-06 10:20:00,55.6,55.79,55.53,55.78,32300.0,39.5108,39.6458,39.4611,39.6387,32300.0
2011-06-06 10:30:00,55.77,55.79,55.68,55.71,73400.0,39.6316,39.6458,39.5677,39.589,73400.0
2011-06-06 10:40:00,55.7,55.72,55.59,55.65,36800.0,39.5819,39.5961,39.5037,39.5464,36800.0
2011-06-06 10:50:00,55.66,55.76,55.66,55.7,25600.0,39.5535,39.6245,39.5535,39.5819,25600.0
2011-06-06 11:00:00,55.71,55.92,55.69,55.92,74700.0,39.589,39.7382,39.5748,39.7382,74700.0
2011-06-06 11:10:00,55.92,55.98,55.91,55.98,59300.0,39.7382,39.7809,39.7311,39.7809,59300.0
2011-06-06 11:20:00,55.97,56.07,55.97,56.06,41000.0,39.7738,39.8448,39.7738,39.8377,41000.0
2011-06-06 11:30:00,56.06,56.12,56.02,56.1,49000.0,39.8377,39.8803,39.8093,39.8661,49000.0
2011-06-06 11:40:00,56.1,56.13,56.09,56.11,61300.0,39.8661,39.8875,39.859,39.8732,61300.0
2011-06-06 11:50:00,56.1,56.17,56.1,56.13,32300.0,39.8661,39.9159,39.8661,39.8875,32300.0
2011-06-06 12:00:00,56.13,56.18,56.08,56.18,32000.0,39.8875,39.923,39.8519,39.923,32000.0
2011-06-06 12:10:00,56.18,56.18,56.12,56.13,28900.0,39.923,39.923,39.8803,39.8875,28900.0
2011-06-06 12:20:00,56.12,56.18,56.12,56.16,36900.0,39.8803,39.923,39.8803,39.9088,36900.0
2011-06-06 12:30:00,56.15,56.15,56.03,56.05,17200.0,39.9017,39.9017,39.8164,39.8306,17200.0
2011-06-06 12:40:00,56.05,56.05,55.97,56.0,22100.0,39.8306,39.8306,39.7738,39.7951,22100.0
2011-06-06 12:50:00,56.0,56.01,55.96,56.0,24800.0,39.7951,39.8022,39.7666,39.7951,24800.0
2011-06-06 13:00:00,56.0,56.0,55.93,55.94,21100.0,39.7951,39.7951,39.7453,39.7524,21100.0
2011-06-06 13:10:00,55.95,56.04,55.93,56.03,18900.0,39.7595,39.8235,39.7453,39.8164,18900.0
2011-06-06 13:20:00,56.03,56.03,55.9,55.92,26200.0,39.8164,39.8164,39.724,39.7382,26200.0
2011-06-06 13:30:00,55.92,55.93,55.85,55.88,29200.0,39.7382,39.7453,39.6885,39.7098,29200.0
2011-06-06 13:40:00,55.88,55.9,55.79,55.87,48500.0,39.7098,39.724,39.6458,39.7027,48500.0
2011-06-06 13:50:00,55.87,55.96,55.86,55.96,62400.0,39.7027,39.7666,39.6956,39.7666,62400.0
2011-06-06 14:00:00,55.96,56.0,55.93,56.0,65000.0,39.7666,39.7951,39.7453,39.7951,65000.0
2011-06-06 14:10:00,55.99,55.99,55.91,55.99,53700.0,39.788,39.788,39.7311,39.788,53700.0
2011-06-06 14:20:00,55.99,56.03,55.98,55.98,55000.0,39.788,39.8164,39.7809,39.7809,55000.0
2011-06-06 14:30:00,55.98,56.0,55.9,55.9,28900.0,39.7809,39.7951,39.724,39.724,28900.0
2011-06-06 14:40:00,55.91,55.96,55.87,55.9,43100.0,39.7311,39.7666,39.7027,39.724,43100.0
2011-06-06 14:50:00,55.92,55.93,55.8,55.88,56000.0,39.7382,39.7453,39.6529,39.7098,56000.0
2011-06-06 15:00:00,55.87,55.91,55.74,55.75,56600.0,39.7027,39.7311,39.6103,39.6174,56600.0
2011-06-06 15:10:00,55.75,55.75,55.65,55.74,82600.0,39.6174,39.6174,39.5464,39.6103,82600.0
2011-06-06 15:20:00,55.74,55.74,55.64,55.67,87000.0,39.6103,39.6103,39.5392,39.5606,87000.0
2011-06-06 15:30:00,55.67,55.83,55.66,55.82,95900.0,39.5606,39.6743,39.5535,39.6672,95900.0
2011-06-06 15:40:00,55.82,55.88,55.77,55.79,139100.0,39.6672,39.7098,39.6316,39.6458,139100.0
2011-06-06 15:50:00,55.79,55.82,55.71,55.76,196500.0,39.6458,39.6672,39.589,39.6245,196500.0
2011-06-07 09:30:00,55.99,56.19,55.69,56.0,80800.0,39.788,39.9301,39.5748,39.7951,80800.0
2011-06-07 09:40:00,55.99,56.03,55.89,55.94,34400.0,39.788,39.8164,39.7169,39.7524,34400.0
2011-06-07 09:50:00,55.93,55.94,55.81,55.9,34700.0,39.7453,39.7524,39.6601,39.724,34700.0
2011-06-07 10:00:00,55.92,56.04,55.9,56.03,29700.0,39.7382,39.8235,39.724,39.8164,29700.0
2011-06-07 10:10:00,56.0,56.06,55.98,56.0,51700.0,39.7951,39.8377,39.7809,39.7951,51700.0
2011-06-07 10:20:00,55.99,56.05,55.96,56.03,30700.0,39.788,39.8306,39.7666,39.8164,30700.0
2011-06-07 10:30:00,56.03,56.15,55.99,56.11,27100.0,39.8164,39.9017,39.788,39.8732,27100.0
2011-06-07 10:40:00,56.13,56.15,56.08,56.13,26600.0,39.8875,39.9017,39.8519,39.8875,26600.0
2011-06-07 10:50:00,56.14,56.16,56.05,56.08,21500.0,39.8946,39.9088,39.8306,39.8519,21500.0
2011-06-07 11:00:00,56.08,56.09,55.99,56.03,25100.0,39.8519,39.859,39.788,39.8164,25100.0
2011-06-07 11:10:00,56.03,56.04,55.9,55.99,34700.0,39.8164,39.8235,39.724,39.788,34700.0
2011-06-07 11:20:00,55.98,56.02,55.95,55.96,21100.0,39.7809,39.8093,39.7595,39.7666,21100.0
2011-06-07 11:30:00,55.96,55.97,55.88,55.93,32900.0,39.7666,39.7738,39.7098,39.7453,32900.0
2011-06-07 11:40:00,55.93,55.97,55.89,55.92,24000.0,39.7453,39.7738,39.7169,39.7382,24000.0
2011-06-07 11:50:00,55.92,56.02,55.85,55.95,51800.0,39.7382,39.8093,39.6885,39.7595,51800.0
2011-06-07 12:00:00,55.96,56.0,55.92,56.0,11300.0,39.7666,39.7951,39.7382,39.7951,11300.0
2011-06-07 12:10:00,55.98,56.01,55.91,56.0,21500.0,39.7809,39.8022,39.7311,39.7951,21500.0
2011-06-07 12:20:00,56.01,56.04,55.98,55.98,26400.0,39.8022,39.8235,39.7809,39.7809,26400.0
2011-06-07 12:30:00,55.99,56.01,55.96,55.99,17300.0,39.788,39.8022,39.7666,39.788,17300.0
2011-06-07 12:40:00,56.0,56.0,55.91,55.92,27400.0,39.7951,39.7951,39.7311,39.7382,27400.0
2011-06-07 12:50:00,55.93,56.03,55.93,56.03,17800.0,39.7453,39.8164,39.7453,39.8164,17800.0
2011-06-07 13:00:00,56.03,56.03,55.98,56.02,43000.0,39.8164,39.8164,39.7809,39.8093,43000.0
2011-06-07 13:10:00,56.03,56.04,55.97,56.0,48700.0,39.8164,39.8235,39.7738,39.7951,48700.0
2011-06-07 13:20:00,55.99,55.99,55.93,55.95,21700.0,39.788,39.788,39.7453,39.7595,21700.0
2011-06-07 13:30:00,55.96,55.99,55.91,55.98,28200.0,39.7666,39.788,39.7311,39.7809,28200.0
2011-06-07 13:40:00,55.97,55.98,55.9,55.9,16200.0,39.7738,39.7809,39.724,39.724,16200.0
2011-06-07 13:50:00,55.91,55.94,55.89,55.91,36800.0,39.7311,39.7524,39.7169,39.7311,36800.0
2011-06-07 14:00:00,55.91,55.96,55.91,55.95,67600.0,39.7311,39.7666,39.7311,39.7595,67600.0
2011-06-07 14:10:00,55.95,55.95,55.89,55.91,47800.0,39.7595,39.7595,39.7169,39.7311,47800.0
2011-06-07 14:20:00,55.92,55.92,55.89,55.89,36900.0,39.7382,39.7382,39.7169,39.7169,36900.0
2011-06-07 14:30:00,55.9,55.9,55.83,55.86,44000.0,39.724,39.724,39.6743,39.6956,44000.0
2011-06-07 14:40:00,55.86,55.88,55.84,55.85,48800.0,39.6956,39.7098,39.6814,39.6885,48800.0
2011-06-07 14:50:00,55.86,55.92,55.83,55.9,89100.0,39.6956,39.7382,39.6743,39.724,89100.0
2011-06-07 15:00:00,55.9,55.92,55.86,55.88,54200.0,39.724,39.7382,39.6956,39.7098,54200.0
2011-06-07 15:10:00,55.88,55.94,55.88,55.92,41700.0,39.7098,39.7524,39.7098,39.7382,41700.0
2011-06-07 15:20:00,55.92,55.92,55.86,55.9,58400.0,39.7382,39.7382,39.6956,39.724,58400.0
2011-06-07 15:30:00,55.9,55.94,55.87,55.94,85800.0,39.724,39.7524,39.7027,39.7524,85800.0
2011-06-07 15:40:00,55.93,55.95,55.77,55.79,253500.0,39.7453,39.7595,39.6316,39.6458,253500.0
2011-06-07 15:50:00,55.78,55.85,55.68,55.71,282300.0,39.6387,39.6885,39.5677,39.589,282300.0
2011-06-08 09:30:00,55.57,55.66,55.45,55.48,109400.0,39.4895,39.5535,39.4042,39.4255,109400.0
2011-06-08 09:40:00,55.49,55.51,55.24,55.26,103300.0,39.4327,39.4469,39.255,39.2692,103300.0
2011-06-08 09:50:00,55.26,55.28,55.13,55.16,79400.0,39.2692,39.2834,39.1768,39.1981,79400.0
2011-06-08 10:00:00,55.19,55.43,55.19,55.39,50600.0,39.2195,39.39,39.2195,39.3616,50600.0
2011-06-08 10:10:00,55.4,55.62,55.39,55.6,72600.0,39.3687,39.525,39.3616,39.5108,72600.0
2011-06-08 10:20:00,55.59,55.6,55.42,55.44,56900.0,39.5037,39.5108,39.3829,39.3971,56900.0
2011-06-08 10:30:00,55.46,55.52,55.38,55.46,84200.0,39.4113,39.454,39.3545,39.4113,84200.0
2011-06-08 10:40:00,55.45,55.64,55.42,55.64,50700.0,39.4042,39.5392,39.3829,39.5392,50700.0
2011-06-08 10:50:00,55.63,55.68,55.6,55.6,69600.0,39.5321,39.5677,39.5108,39.5108,69600.0
2011-06-08 11:00:00,55.61,55.88,55.61,55.86,94400.0,39.5179,39.7098,39.5179,39.6956,94400.0
2011-06-08 11:10:00,55.86,55.86,55.66,55.7,117000.0,39.6956,39.6956,39.5535,39.5819,117000.0
2011-06-08 11:20:00,55.7,55.75,55.65,55.66,177100.0,39.5819,39.6174,39.5464,39.5535,177100.0
2011-06-08 11:30:00,55.66,55.66,55.51,55.54,48500.0,39.5535,39.5535,39.4469,39.4682,48500.0
2011-06-08 11:40:00,55.54,55.55,55.44,55.48,73700.0,39.4682,39.4753,39.3971,39.4255,73700.0
2011-06-08 11:50:00,55.48,55.6,55.47,55.59,81000.0,39.4255,39.5108,39.4184,39.5037,81000.0
2011-06-08 12:00:00,55.59,55.61,55.55,55.57,50000.0,39.5037,39.5179,39.4753,39.4895,50000.0
2011-06-08 12:10:00,55.57,55.61,55.54,55.54,80600.0,39.4895,39.5179,39.4682,39.4682,80600.0
2011-06-08 12:20:00,55.55,55.56,55.43,55.5,96400.0,39.4753,39.4824,39.39,39.4398,96400.0
2011-06-08 12:30:00,55.49,55.49,55.39,55.42,58300.0,39.4327,39.4327,39.3616,39.3829,58300.0
2011-06-08 12:40:00,55.42,55.45,55.37,55.45,60900.0,39.3829,39.4042,39.3474,39.4042,60900.0
2011-06-08 12:50:00,55.46,55.54,55.42,55.53,120500.0,39.4113,39.4682,39.3829,39.4611,120500.0
2011-06-08 13:00:00,55.54,55.58,55.48,55.48,48400.0,39.4682,39.4966,39.4255,39.4255,48400.0
2011-06-08 13:10:00,55.48,55.49,55.41,55.43,41500.0,39.4255,39.4327,39.3758,39.39,41500.0
2011-06-08 13:20:00,55.42,55.43,55.37,55.39,40500.0,39.3829,39.39,39.3474,39.3616,40500.0
2011-06-08 13:30:00,55.39,55.41,55.24,55.24,86200.0,39.3616,39.3758,39.255,39.255,86200.0
2011-06-08 13:40:00,55.23,55.31,55.18,55.29,90500.0,39.2479,39.3047,39.2124,39.2905,90500.0
2011-06-08 13:50:00,55.29,55.3,55.16,55.25,69400.0,39.2905,39.2976,39.1981,39.2621,69400.0
2011-06-08 14:00:00,55.26,55.33,55.19,55.22,97900.0,39.2692,39.319,39.2195,39.2408,97900.0
2011-06-08 14:10:00,55.22,55.24,55.15,55.17,73500.0,39.2408,39.255,39.191,39.2053,73500.0
2011-06-08 14:20:00,55.17,55.19,55.09,55.1,154100.0,39.2053,39.2195,39.1484,39.1555,154100.0
2011-06-08 14:30:00,55.1,55.33,55.1,55.24,192100.0,39.1555,39.319,39.1555,39.255,192100.0
2011-06-08 14:40:00,55.25,55.29,55.2,55.2,67600.0,39.2621,39.2905,39.2266,39.2266,67600.0
2011-06-08 14:50:00,55.2,55.28,55.2,55.21,76800.0,39.2266,39.2834,39.2266,39.2337,76800.0
2011-06-08 15:00:00,55.22,55.23,55.13,55.2,79100.0,39.2408,39.2479,39.1768,39.2266,79100.0
2011-06-08 15:10:00,55.2,55.24,55.05,55.12,127500.0,39.2266,39.255,39.12,39.1697,127500.0
2011-06-08 15:20:00,55.11,55.12,55.04,55.09,120800.0,39.1626,39.1697,39.1129,39.1484,120800.0
2011-06-08 15:30:00,55.09,55.13,55.0,55.05,189400.0,39.1484,39.1768,39.0844,39.12,189400.0
2011-06-08 15:40:00,55.05,55.13,55.04,55.07,275800.0,39.12,39.1768,39.1129,39.1342,275800.0
2011-06-08 15:50:00,55.07,55.16,55.05,55.14,370300.0,39.1342,39.1981,39.12,39.1839,370300.0
2011-06-09 09:30:00,55.14,55.27,55.03,55.03,71200.0,39.1839,39.2763,39.1058,39.1058,71200.0
2011-06-09 09:40:00,55.05,55.19,55.01,55.16,65900.0,39.12,39.2195,39.0916,39.1981,65900.0
2011-06-09 09:50:00,55.16,55.38,55.15,55.38,43900.0,39.1981,39.3545,39.191,39.3545,43900.0
2011-06-09 10:00:00,55.37,55.62,55.36,55.61,74800.0,39.3474,39.525,39.3403,39.5179,74800.0
2011-06-09 10:10:00,55.62,55.63,55.51,55.54,51500.0,39.525,39.5321,39.4469,39.4682,51500.0
2011-06-09 10:20:00,55.53,55.58,55.47,55.47,54100.0,39.4611,39.4966,39.4184,39.4184,54100.0
2011-06-09 10:30:00,55.47,55.71,55.46,55.63,44300.0,39.4184,39.589,39.4113,39.5321,44300.0
2011-06-09 10:40:00,55.62,55.67,55.53,55.63,47100.0,39.525,39.5606,39.4611,39.5321,47100.0
2011-06-09 10:50:00,55.64,55.72,55.6,55.63,43800.0,39.5392,39.5961,39.5108,39.5321,43800.0
2011-06-09 11:00:00,55.61,55.62,55.53,55.53,27300.0,39.5179,39.525,39.4611,39.4611,27300.0
2011-06-09 11:10:00,55.54,55.56,55.5,55.53,24500.0,39.4682,39.4824,39.4398,39.4611,24500.0
2011-06-09 11:20:00,55.52,55.57,55.46,55.5,62500.0,39.454,39.4895,39.4113,39.4398,62500.0
2011-06-09 11:30:00,55.49,55.55,55.44,55.49,59100.0,39.4327,39.4753,39.3971,39.4327,59100.0
2011-06-09 11:40:00,55.49,55.56,55.47,55.55,27700.0,39.4327,39.4824,39.4184,39.4753,27700.0
2011-06-09 11:50:00,55.55,55.62,55.53,55.56,59900.0,39.4753,39.525,39.4611,39.4824,59900.0
2011-06-09 12:00:00,55.56,55.69,55.55,55.69,28800.0,39.4824,39.5748,39.4753,39.5748,28800.0
2011-06-09 12:10:00,55.69,55.75,55.65,55.75,42400.0,39.5748,39.6174,39.5464,39.6174,42400.0
2011-06-09 12:20:00,55.74,55.75,55.7,55.71,22200.0,39.6103,39.6174,39.5819,39.589,22200.0
2011-06-09 12:30:00,55.71,55.76,55.63,55.65,39700.0,39.589,39.6245,39.5321,39.5464,39700.0
2011-06-09 12:40:00,55.65,55.7,55.63,55.63,36300.0,39.5464,39.5819,39.5321,39.5321,36300.0
2011-06-09 12:50:00,55.63,55.63,55.57,55.59,39500.0,39.5321,39.5321,39.4895,39.5037,39500.0
2011-06-09 13:00:00,55.6,55.66,55.59,55.63,23600.0,39.5108,39.5535,39.5037,39.5321,23600.0
2011-06-09 13:10:00,55.65,55.67,55.62,55.65,28300.0,39.5464,39.5606,39.525,39.5464,28300.0
2011-06-09 13:20:00,55.65,55.67,55.62,55.64,27400.0,39.5464,39.5606,39.525,39.5392,27400.0
2011-06-09 13:30:00,55.65,55.65,55.59,55.63,11600.0,39.5464,39.5464,39.5037,39.5321,11600.0
2011-06-09 13:40:00,55.63,55.67,55.62,55.64,18300.0,39.5321,39.5606,39.525,39.5392,18300.0
2011-06-09 13:50:00,55.64,55.69,55.59,55.59,23900.0,39.5392,39.5748,39.5037,39.5037,23900.0
2011-06-09 14:00:00,55.59,55.62,55.57,55.58,30300.0,39.5037,39.525,39.4895,39.4966,30300.0
2011-06-09 14:10:00,55.58,55.63,55.57,55.62,23000.0,39.4966,39.5321,39.4895,39.525,23000.0
2011-06-09 14:20:00,55.63,55.63,55.57,55.59,25600.0,39.5321,39.5321,39.4895,39.5037,25600.0
2011-06-09 14:30:00,55.58,55.59,55.52,55.57,29600.0,39.4966,39.5037,39.454,39.4895,29600.0
2011-06-09 14:40:00,55.58,55.6,55.56,55.57,26200.0,39.4966,39.5108,39.4824,39.4895,26200.0
2011-06-09 14:50:00,55.57,55.65,55.56,55.63,43900.0,39.4895,39.5464,39.4824,39.5321,43900.0
2011-06-09 15:00:00,55.64,55.64,55.57,55.58,114500.0,39.5392,39.5392,39.4895,39.4966,114500.0
2011-06-09 15:10:00,55.58,55.58,55.47,55.47,68100.0,39.4966,39.4966,39.4184,39.4184,68100.0
2011-06-09 15:20:00,55.47,55.5,55.43,55.46,83400.0,39.4184,39.4398,39.39,39.4113,83400.0
2011-06-09 15:30:00,55.46,55.51,55.42,55.48,106300.0,39.4113,39.4469,39.3829,39.4255,106300.0
2011-06-09 15:40:00,55.48,55.49,55.37,55.41,134900.0,39.4255,39.4327,39.3474,39.3758,134900.0
2011-06-09 15:50:00,55.41,55.41,55.33,55.36,262300.0,39.3758,39.3758,39.319,39.3403,262300.0
2011-06-10 09:30:00,55.12,55.35,55.03,55.12,105900.0,39.1697,39.3332,39.1058,39.1697,105900.0
2011-06-10 09:40:00,55.11,55.19,55.03,55.13,63900.0,39.1626,39.2195,39.1058,39.1768,63900.0
2011-06-10 09:50:00,55.13,55.13,54.98,54.99,98500.0,39.1768,39.1768,39.0702,39.0773,98500.0
2011-06-10 10:00:00,55.0,55.0,54.71,54.72,79900.0,39.0844,39.0844,38.8784,38.8855,79900.0
2011-06-10 10:10:00,54.72,54.84,54.72,54.82,50600.0,38.8855,38.9707,38.8855,38.9565,50600.0
2011-06-10 10:20:00,54.81,54.81,54.71,54.8,47800.0,38.9494,38.9494,38.8784,38.9423,47800.0
2011-06-10 10:30:00,54.8,54.82,54.69,54.74,40900.0,38.9423,38.9565,38.8642,38.8997,40900.0
2011-06-10 10:40:00,54.74,54.78,54.62,54.77,51700.0,38.8997,38.9281,38.8144,38.921,51700.0
2011-06-10 10:50:00,54.77,54.78,54.59,54.69,62800.0,38.921,38.9281,38.7931,38.8642,62800.0
2011-06-10 11:00:00,54.68,54.69,54.47,54.51,93600.0,38.857,38.8642,38.7078,38.7362,93600.0
2011-06-10 11:10:00,54.52,54.64,54.49,54.63,71100.0,38.7433,38.8286,38.722,38.8215,71100.0
2011-06-10 11:20:00,54.62,54.7,54.57,54.62,56300.0,38.8144,38.8713,38.7789,38.8144,56300.0
2011-06-10 11:30:00,54.62,54.71,54.58,54.61,41000.0,38.8144,38.8784,38.786,38.8073,41000.0
2011-06-10 11:40:00,54.63,54.71,54.61,54.66,50600.0,38.8215,38.8784,38.8073,38.8428,50600.0
2011-06-10 11:50:00,54.67,54.69,54.62,54.68,119200.0,38.8499,38.8642,38.8144,38.857,119200.0
2011-06-10 12:00:00,54.68,54.71,54.66,54.7,63700.0,38.857,38.8784,38.8428,38.8713,63700.0
2011-06-10 12:10:00,54.69,54.73,54.59,54.73,48700.0,38.8642,38.8926,38.7931,38.8926,48700.0
2011-06-10 12:20:00,54.73,54.81,54.71,54.81,59300.0,38.8926,38.9494,38.8784,38.9494,59300.0
2011-06-10 12:30:00,54.8,54.95,54.8,54.94,93900.0,38.9423,39.0489,38.9423,39.0418,93900.0
2011-06-10 12:40:00,54.94,54.94,54.83,54.86,25700.0,39.0418,39.0418,38.9636,38.985,25700.0
2011-06-10 12:50:00,54.86,54.89,54.84,54.85,14700.0,38.985,39.0063,38.9707,38.9779,14700.0
2011-06-10 13:00:00,54.85,54.89,54.7,54.86,54900.0,38.9779,39.0063,38.8713,38.985,54900.0
2011-06-10 13:10:00,54.87,54.87,54.79,54.8,14200.0,38.9921,38.9921,38.9352,38.9423,14200.0
2011-06-10 13:20:00,54.8,54.83,54.76,54.82,15600.0,38.9423,38.9636,38.9139,38.9565,15600.0
2011-06-10 13:30:00,54.83,54.83,54.67,54.71,41900.0,38.9636,38.9636,38.8499,38.8784,41900.0
2011-06-10 13:40:00,54.7,54.72,54.61,54.66,59900.0,38.8713,38.8855,38.8073,38.8428,59900.0
2011-06-10 13:50:00,54.67,54.72,54.65,54.69,47400.0,38.8499,38.8855,38.8357,38.8642,47400.0
2011-06-10 14:00:00,54.68,54.93,54.68,54.82,96200.0,38.857,39.0347,38.857,38.9565,96200.0
2011-06-10 14:10:00,54.83,54.89,54.77,54.88,76800.0,38.9636,39.0063,38.921,38.9992,76800.0
2011-06-10 14:20:00,54.89,54.9,54.75,54.79,85700.0,39.0063,39.0134,38.9068,38.9352,85700.0
2011-06-10 14:30:00,54.79,54.85,54.7,54.7,71100.0,38.9352,38.9779,38.8713,38.8713,71100.0
2011-06-10 14:40:00,54.7,54.79,54.69,54.77,69800.0,38.8713,38.9352,38.8642,38.921,69800.0
2011-06-10 14:50:00,54.77,54.94,54.76,54.94,44600.0,38.921,39.0418,38.9139,39.0418,44600.0
2011-06-10 15:00:00,54.94,54.96,54.75,54.81,64900.0,39.0418,39.056,38.9068,38.9494,64900.0
2011-06-10 15:10:00,54.81,54.89,54.79,54.86,53100.0,38.9494,39.0063,38.9352,38.985,53100.0
2011-06-10 15:20:00,54.87,54.87,54.77,54.79,64100.0,38.9921,38.9921,38.921,38.9352,64100.0
2011-06-10 15:30:00,54.79,54.82,54.69,54.72,104000.0,38.9352,38.9565,38.8642,38.8855,104000.0
2011-06-10 15:40:00,54.72,54.76,54.62,54.66,158800.0,38.8855,38.9139,38.8144,38.8428,158800.0
2011-06-10 15:50:00,54.66,54.69,54.62,54.67,238500.0,38.8428,38.8642,38.8144,38.8499,238500.0
2011-06-13 09:30:00,54.78,55.0,54.77,54.89,40100.0,38.9281,39.0844,38.921,39.0063,40100.0
2011-06-13 09:40:00,54.88,55.06,54.88,55.03,32700.0,38.9992,39.1271,38.9992,39.1058,32700.0
2011-06-13 09:50:00,55.05,55.11,54.94,54.95,89500.0,39.12,39.1626,39.0418,39.0489,89500.0
2011-06-13 10:00:00,54.95,55.01,54.86,54.91,63000.0,39.0489,39.0916,38.985,39.0205,63000.0
2011-06-13 10:10:00,54.92,54.97,54.83,54.87,48400.0,39.0276,39.0631,38.9636,38.9921,48400.0
2011-06-13 10:20:00,54.89,55.01,54.84,54.99,51400.0,39.0063,39.0916,38.9707,39.0773,51400.0
2011-06-13 10:30:00,54.99,55.0,54.9,54.92,49200.0,39.0773,39.0844,39.0134,39.0276,49200.0
2011-06-13 10:40:00,54.93,54.94,54.82,54.89,38100.0,39.0347,39.0418,38.9565,39.0063,38100.0
2011-06-13 10:50:00,54.89,54.91,54.75,54.77,35900.0,39.0063,39.0205,38.9068,38.921,35900.0
2011-06-13 11:00:00,54.77,54.8,54.69,54.69,53200.0,38.921,38.9423,38.8642,38.8642,53200.0
2011-06-13 11:10:00,54.7,54.8,54.68,54.8,41000.0,38.8713,38.9423,38.857,38.9423,41000.0
2011-06-13 11:20:00,54.8,54.86,54.77,54.81,38300.0,38.9423,38.985,38.921,38.9494,38300.0
2011-06-13 11:30:00,54.8,54.86,54.75,54.78,41300.0,38.9423,38.985,38.9068,38.9281,41300.0
2011-06-13 11:40:00,54.77,54.86,54.66,54.72,59400.0,38.921,38.985,38.8428,38.8855,59400.0
2011-06-13 11:50:00,54.71,54.72,54.63,54.65,50800.0,38.8784,38.8855,38.8215,38.8357,50800.0
2011-06-13 12:00:00,54.65,54.72,54.61,54.67,23900.0,38.8357,38.8855,38.8073,38.8499,23900.0
2011-06-13 12:10:00,54.69,54.7,54.63,54.64,38600.0,38.8642,38.8713,38.8215,38.8286,38600.0
2011-06-13 12:20:00,54.65,54.69,54.61,54.64,25800.0,38.8357,38.8642,38.8073,38.8286,25800.0
2011-06-13 12:30:00,54.63,54.72,54.63,54.71,55300.0,38.8215,38.8855,38.8215,38.8784,55300.0
2011-06-13 12:40:00,54.7,54.72,54.63,54.71,24600.0,38.8713,38.8855,38.8215,38.8784,24600.0
2011-06-13 12:50:00,54.7,54.71,54.58,54.59,18400.0,38.8713,38.8784,38.786,38.7931,18400.0
2011-06-13 13:00:00,54.59,54.59,54.42,54.49,40800.0,38.7931,38.7931,38.6723,38.722,40800.0
2011-06-13 13:10:00,54.48,54.63,54.44,54.62,24400.0,38.7149,38.8215,38.6865,38.8144,24400.0
2011-06-13 13:20:00,54.63,54.7,54.6,54.67,22600.0,38.8215,38.8713,38.8002,38.8499,22600.0
2011-06-13 13:30:00,54.67,54.7,54.65,54.7,21400.0,38.8499,38.8713,38.8357,38.8713,21400.0
2011-06-13 13:40:00,54.7,54.74,54.69,54.7,31100.0,38.8713,38.8997,38.8642,38.8713,31100.0
2011-06-13 13:50:00,54.69,54.88,54.68,54.87,38900.0,38.8642,38.9992,38.857,38.9921,38900.0
2011-06-13 14:00:00,54.86,55.01,54.85,54.95,53000.0,38.985,39.0916,38.9779,39.0489,53000.0
2011-06-13 14:10:00,54.94,54.95,54.85,54.9,34000.0,39.0418,39.0489,38.9779,39.0134,34000.0
2011-06-13 14:20:00,54.9,54.92,54.85,54.86,22400.0,39.0134,39.0276,38.9779,38.985,22400.0
2011-06-13 14:30:00,54.85,54.87,54.75,54.78,35100.0,38.9779,38.9921,38.9068,38.9281,35100.0
2011-06-13 14:40:00,54.78,54.94,54.76,54.94,28100.0,38.9281,39.0418,38.9139,39.0418,28100.0
2011-06-13 14:50:00,54.95,54.96,54.79,54.8,22400.0,39.0489,39.056,38.9352,38.9423,22400.0
2011-06-13 15:00:00,54.79,54.88,54.75,54.8,50400.0,38.9352,38.9992,38.9068,38.9423,50400.0
2011-06-13 15:10:00,54.8,54.81,54.67,54.76,69200.0,38.9423,38.9494,38.8499,38.9139,69200.0
2011-06-13 15:20:00,54.76,54.77,54.7,54.73,102800.0,38.9139,38.921,38.8713,38.8926,102800.0
2011-06-13 15:30:00,54.72,54.72,54.6,54.61,86800.0,38.8855,38.8855,38.8002,38.8073,86800.0
2011-06-13 15:40:00,54.61,54.65,54.54,54.6,124500.0,38.8073,38.8357,38.7576,38.8002,124500.0
2011-06-13 15:50:00,54.6,54.66,54.51,54.57,246500.0,38.8002,38.8428,38.7362,38.7789,246500.0
2011-06-14 09:30:00,55.09,55.39,54.99,55.09,87400.0,39.1484,39.3616,39.0773,39.1484,87400.0
2011-06-14 09:40:00,55.1,55.47,55.09,55.44,73500.0,39.1555,39.4184,39.1484,39.3971,73500.0
2011-06-14 09:50:00,55.44,55.65,55.44,55.6,57400.0,39.3971,39.5464,39.3971,39.5108,57400.0
2011-06-14 10:00:00,55.6,55.63,55.51,55.51,69800.0,39.5108,39.5321,39.4469,39.4469,69800.0
2011-06-14 10:10:00,55.51,55.51,55.36,55.42,67600.0,39.4469,39.4469,39.3403,39.3829,67600.0
2011-06-14 10:20:00,55.43,55.6,55.39,55.57,49000.0,39.39,39.5108,39.3616,39.4895,49000.0
2011-06-14 10:30:00,55.58,55.6,55.57,55.6,65000.0,39.4966,39.5108,39.4895,39.5108,65000.0
2011-06-14 10:40:00,55.59,55.6,55.51,55.59,65200.0,39.5037,39.5108,39.4469,39.5037,65200.0
2011-06-14 10:50:00,55.57,55.61,55.54,55.57,47100.0,39.4895,39.5179,39.4682,39.4895,47100.0
2011-06-14 11:00:00,55.56,55.6,55.51,55.58,38300.0,39.4824,39.5108,39.4469,39.4966,38300.0
2011-06-14 11:10:00,55.59,55.63,55.58,55.58,31200.0,39.5037,39.5321,39.4966,39.4966,31200.0
2011-06-14 11:20:00,55.58,55.63,55.51,55.56,38600.0,39.4966,39.5321,39.4469,39.4824,38600.0
2011-06-14 11:30:00,55.56,55.59,55.54,55.57,33400.0,39.4824,39.5037,39.4682,39.4895,33400.0
2011-06-14 11:40:00,55.57,55.6,55.55,55.57,38200.0,39.4895,39.5108,39.4753,39.4895,38200.0
2011-06-14 11:50:00,55.57,55.73,55.56,55.72,28000.0,39.4895,39.6032,39.4824,39.5961,28000.0
2011-06-14 12:00:00,55.72,55.79,55.67,55.78,46000.0,39.5961,39.6458,39.5606,39.6387,46000.0
2011-06-14 12:10:00,55.78,55.78,55.73,55.76,29900.0,39.6387,39.6387,39.6032,39.6245,29900.0
2011-06-14 12:20:00,55.76,55.84,55.74,55.84,47000.0,39.6245,39.6814,39.6103,39.6814,47000.0
2011-06-14 12:30:00,55.84,55.89,55.8,55.88,54700.0,39.6814,39.7169,39.6529,39.7098,54700.0
2011-06-14 12:40:00,55.89,55.94,55.87,55.89,50100.0,39.7169,39.7524,39.7027,39.7169,50100.0
2011-06-14 12:50:00,55.89,55.94,55.84,55.92,24900.0,39.7169,39.7524,39.6814,39.7382,24900.0
2011-06-14 13:00:00,55.91,55.94,55.89,55.94,50100.0,39.7311,39.7524,39.7169,39.7524,50100.0
2011-06-14 13:10:00,55.93,55.95,55.92,55.93,20200.0,39.7453,39.7595,39.7382,39.7453,20200.0
2011-06-14 13:20:00,55.92,55.97,55.9,55.95,34600.0,39.7382,39.7738,39.724,39.7595,34600.0
2011-06-14 13:30:00,55.95,56.0,55.93,55.97,30100.0,39.7595,39.7951,39.7453,39.7738,30100.0
2011-06-14 13:40:00,55.97,55.98,55.87,55.88,51700.0,39.7738,39.7809,39.7027,39.7098,51700.0
2011-06-14 13:50:00,55.88,55.91,55.86,55.86,42600.0,39.7098,39.7311,39.6956,39.6956,42600.0
2011-06-14 14:00:00,55.86,55.87,55.75,55.77,59700.0,39.6956,39.7027,39.6174,39.6316,59700.0
2011-06-14 14:10:00,55.76,55.8,55.74,55.74,38300.0,39.6245,39.6529,39.6103,39.6103,38300.0
2011-06-14 14:20:00,55.75,55.85,55.75,55.85,37500.0,39.6174,39.6885,39.6174,39.6885,37500.0
2011-06-14 14:30:00,55.84,55.84,55.73,55.73,42100.0,39.6814,39.6814,39.6032,39.6032,42100.0
2011-06-14 14:40:00,55.74,55.81,55.73,55.8,52000.0,39.6103,39.6601,39.6032,39.6529,52000.0
2011-06-14 14:50:00,55.8,55.81,55.77,55.78,48700.0,39.6529,39.6601,39.6316,39.6387,48700.0
2011-06-14 15:00:00,55.79,55.82,55.76,55.78,76300.0,39.6458,39.6672,39.6245,39.6387,76300.0
2011-06-14 15:10:00,55.79,55.79,55.71,55.72,48900.0,39.6458,39.6458,39.589,39.5961,48900.0
2011-06-14 15:20:00,55.72,55.72,55.61,55.7,81900.0,39.5961,39.5961,39.5179,39.5819,81900.0
2011-06-14 15:30:00,55.7,55.73,55.56,55.58,117300.0,39.5819,39.6032,39.4824,39.4966,117300.0
2011-06-14 15:40:00,55.58,55.62,55.53,55.57,154600.0,39.4966,39.525,39.4611,39.4895,154600.0
2011-06-14 15:50:00,55.56,55.57,55.49,55.56,283000.0,39.4824,39.4895,39.4327,39.4824,283000.0
2011-06-15 09:30:00,54.96,55.11,54.9,54.9,90300.0,39.056,39.1626,39.0134,39.0134,90300.0
2011-06-15 09:40:00,54.89,55.11,54.84,54.94,71900.0,39.0063,39.1626,38.9707,39.0418,71900.0
2011-06-15 09:50:00,54.95,55.14,54.95,55.12,89500.0,39.0489,39.1839,39.0489,39.1697,89500.0
2011-06-15 10:00:00,55.11,55.21,55.08,55.17,98700.0,39.1626,39.2337,39.1413,39.2053,98700.0
2011-06-15 10:10:00,55.18,55.2,55.08,55.09,52700.0,39.2124,39.2266,39.1413,39.1484,52700.0
2011-06-15 10:20:00,55.08,55.09,54.98,55.0,48800.0,39.1413,39.1484,39.0702,39.0844,48800.0
2011-06-15 10:30:00,55.01,55.03,54.78,54.79,109100.0,39.0916,39.1058,38.9281,38.9352,109100.0
2011-06-15 10:40:00,54.79,54.96,54.76,54.95,71300.0,38.9352,39.056,38.9139,39.0489,71300.0
2011-06-15 10:50:00,54.95,54.98,54.88,54.91,39900.0,39.0489,39.0702,38.9992,39.0205,39900.0
2011-06-15 11:00:00,54.92,54.93,54.84,54.85,65600.0,39.0276,39.0347,38.9707,38.9779,65600.0
2011-06-15 11:10:00,54.85,54.86,54.7,54.73,127200.0,38.9779,38.985,38.8713,38.8926,127200.0
2011-06-15 11:20:00,54.73,54.79,54.64,54.66,73300.0,38.8926,38.9352,38.8286,38.8428,73300.0
2011-06-15 11:30:00,54.67,54.71,54.46,54.49,134600.0,38.8499,38.8784,38.7007,38.722,134600.0
2011-06-15 11:40:00,54.48,54.58,54.41,54.52,153800.0,38.7149,38.786,38.6652,38.7433,153800.0
2011-06-15 11:50:00,54.51,54.58,54.36,54.58,130500.0,38.7362,38.786,38.6296,38.786,130500.0
2011-06-15 12:00:00,54.59,54.62,54.53,54.57,72100.0,38.7931,38.8144,38.7505,38.7789,72100.0
2011-06-15 12:10:00,54.58,54.58,54.3,54.33,70100.0,38.786,38.786,38.587,38.6083,70100.0
2011-06-15 12:20:00,54.33,54.35,54.09,54.25,120700.0,38.6083,38.6225,38.4378,38.5515,120700.0
2011-06-15 12:30:00,54.26,54.38,54.25,54.33,27900.0,38.5586,38.6439,38.5515,38.6083,27900.0
2011-06-15 12:40:00,54.32,54.49,54.32,54.43,58200.0,38.6012,38.722,38.6012,38.6794,58200.0
2011-06-15 12:50:00,54.43,54.49,54.35,54.36,64400.0,38.6794,38.722,38.6225,38.6296,64400.0
2011-06-15 13:00:00,54.37,54.46,54.32,54.33,47700.0,38.6368,38.7007,38.6012,38.6083,47700.0
2011-06-15 13:10:00,54.32,54.36,54.26,54.27,42600.0,38.6012,38.6296,38.5586,38.5657,42600.0
2011-06-15 13:20:00,54.27,54.36,54.2,54.35,39200.0,38.5657,38.6296,38.5159,38.6225,39200.0
2011-06-15 13:30:00,54.35,54.36,54.18,54.24,53700.0,38.6225,38.6296,38.5017,38.5444,53700.0
2011-06-15 13:40:00,54.25,54.39,54.25,54.33,52000.0,38.5515,38.651,38.5515,38.6083,52000.0
2011-06-15 13:50:00,54.34,54.44,54.24,54.42,87500.0,38.6154,38.6865,38.5444,38.6723,87500.0
2011-06-15 14:00:00,54.41,54.58,54.4,54.52,41200.0,38.6652,38.786,38.6581,38.7433,41200.0
2011-06-15 14:10:00,54.51,54.53,54.42,54.42,32900.0,38.7362,38.7505,38.6723,38.6723,32900.0
2011-06-15 14:20:00,54.42,54.43,54.23,54.24,74700.0,38.6723,38.6794,38.5373,38.5444,74700.0
2011-06-15 14:30:00,54.23,54.38,54.23,54.34,71900.0,38.5373,38.6439,38.5373,38.6154,71900.0
2011-06-15 14:40:00,54.34,54.34,54.14,54.26,120800.0,38.6154,38.6154,38.4733,38.5586,120800.0
2011-06-15 14:50:00,54.25,54.25,54.12,54.17,131600.0,38.5515,38.5515,38.4591,38.4946,131600.0
2011-06-15 15:00:00,54.17,54.27,54.11,54.12,206800.0,38.4946,38.5657,38.452,38.4591,206800.0
2011-06-15 15:10:00,54.13,54.17,54.06,54.13,165500.0,38.4662,38.4946,38.4165,38.4662,165500.0
2011-06-15 15:20:00,54.13,54.29,54.09,54.27,109800.0,38.4662,38.5799,38.4378,38.5657,109800.0
2011-06-15 15:30:00,54.27,54.3,54.22,54.28,132900.0,38.5657,38.587,38.5302,38.5728,132900.0
2011-06-15 15:40:00,54.27,54.43,54.26,54.33,180800.0,38.5657,38.6794,38.5586,38.6083,180800.0
2011-06-15 15:50:00,54.34,54.39,54.26,54.29,281500.0,38.6154,38.651,38.5586,38.5799,281500.0
2011-06-16 09:30:00,54.43,54.48,54.23,54.47,117500.0,38.6794,38.7149,38.5373,38.7078,117500.0
2011-06-16 09:40:00,54.43,54.48,54.22,54.31,60100.0,38.6794,38.7149,38.5302,38.5941,60100.0
2011-06-16 09:50:00,54.31,54.43,54.31,54.31,43800.0,38.5941,38.6794,38.5941,38.5941,43800.0
2011-06-16 10:00:00,54.3,54.38,54.02,54.28,124300.0,38.587,38.6439,38.388,38.5728,124300.0
2011-06-16 10:10:00,54.3,54.59,54.29,54.47,66100.0,38.587,38.7931,38.5799,38.7078,66100.0
2011-06-16 10:20:00,54.48,54.48,54.33,54.37,63700.0,38.7149,38.7149,38.6083,38.6368,63700.0
2011-06-16 10:30:00,54.36,54.61,54.36,54.61,41800.0,38.6296,38.8073,38.6296,38.8073,41800.0
2011-06-16 10:40:00,54.61,54.74,54.6,54.73,50800.0,38.8073,38.8997,38.8002,38.8926,50800.0
2011-06-16 10:50:00,54.73,54.79,54.69,54.7,36600.0,38.8926,38.9352,38.8642,38.8713,36600.0
2011-06-16 11:00:00,54.7,54.7,54.5,54.5,50000.0,38.8713,38.8713,38.7291,38.7291,50000.0
2011-06-16 11:10:00,54.5,54.7,54.45,54.7,55700.0,38.7291,38.8713,38.6936,38.8713,55700.0
2011-06-16 11:20:00,54.71,54.81,54.64,54.79,65000.0,38.8784,38.9494,38.8286,38.9352,65000.0
2011-06-16 11:30:00,54.78,54.84,54.69,54.71,49900.0,38.9281,38.9707,38.8642,38.8784,49900.0
2011-06-16 11:40:00,54.7,54.75,54.64,54.67,36900.0,38.8713,38.9068,38.8286,38.8499,36900.0
2011-06-16 11:50:00,54.67,54.77,54.67,54.72,46700.0,38.8499,38.921,38.8499,38.8855,46700.0
2011-06-16 12:00:00,54.73,54.82,54.7,54.76,41400.0,38.8926,38.9565,38.8713,38.9139,41400.0
2011-06-16 12:10:00,54.73,54.76,54.67,54.72,31300.0,38.8926,38.9139,38.8499,38.8855,31300.0
2011-06-16 12:20:00,54.71,54.78,54.7,54.77,34400.0,38.8784,38.9281,38.8713,38.921,34400.0
2011-06-16 12:30:00,54.76,54.78,54.7,54.7,23100.0,38.9139,38.9281,38.8713,38.8713,23100.0
2011-06-16 12:40:00,54.7,54.77,54.67,54.75,78600.0,38.8713,38.921,38.8499,38.9068,78600.0
2011-06-16 12:50:00,54.74,54.78,54.72,54.72,29200.0,38.8997,38.9281,38.8855,38.8855,29200.0
2011-06-16 13:00:00,54.72,54.72,54.64,54.7,50200.0,38.8855,38.8855,38.8286,38.8713,50200.0
2011-06-16 13:10:00,54.7,54.8,54.68,54.77,28200.0,38.8713,38.9423,38.857,38.921,28200.0
2011-06-16 13:20:00,54.78,54.78,54.7,54.7,22400.0,38.9281,38.9281,38.8713,38.8713,22400.0
2011-06-16 13:30:00,54.7,54.71,54.58,54.58,20100.0,38.8713,38.8784,38.786,38.786,20100.0
2011-06-16 13:40:00,54.58,54.61,54.47,54.54,40800.0,38.786,38.8073,38.7078,38.7576,40800.0
2011-06-16 13:50:00,54.54,54.56,54.38,54.38,42100.0,38.7576,38.7718,38.6439,38.6439,42100.0
2011-06-16 14:00:00,54.37,54.43,54.35,54.4,48900.0,38.6368,38.6794,38.6225,38.6581,48900.0
2011-06-16 14:10:00,54.39,54.4,54.31,54.33,45900.0,38.651,38.6581,38.5941,38.6083,45900.0
2011-06-16 14:20:00,54.35,54.46,54.33,54.42,46500.0,38.6225,38.7007,38.6083,38.6723,46500.0
2011-06-16 14:30:00,54.41,54.42,54.25,54.27,43300.0,38.6652,38.6723,38.5515,38.5657,43300.0
2011-06-16 14:40:00,54.26,54.34,54.13,54.14,63800.0,38.5586,38.6154,38.4662,38.4733,63800.0
2011-06-16 14:50:00,54.13,54.34,54.06,54.33,83200.0,38.4662,38.6154,38.4165,38.6083,83200.0
2011-06-16 15:00:00,54.32,54.44,54.29,54.41,64000.0,38.6012,38.6865,38.5799,38.6652,64000.0
2011-06-16 15:10:00,54.41,54.49,54.41,54.44,49600.0,38.6652,38.722,38.6652,38.6865,49600.0
2011-06-16 15:20:00,54.44,54.52,54.43,54.44,37600.0,38.6865,38.7433,38.6794,38.6865,37600.0
2011-06-16 15:30:00,54.43,54.66,54.41,54.61,101900.0,38.6794,38.8428,38.6652,38.8073,101900.0
2011-06-16 15:40:00,54.6,54.61,54.52,54.58,101000.0,38.8002,38.8073,38.7433,38.786,101000.0
2011-06-16 15:50:00,54.58,54.66,54.56,54.63,175900.0,38.786,38.8428,38.7718,38.8215,175900.0
2011-06-17 09:30:00,55.08,55.22,54.97,54.98,425900.0,39.1413,39.2408,39.0631,39.0702,425900.0
2011-06-17 09:40:00,54.98,55.15,54.98,55.12,46800.0,39.0702,39.191,39.0702,39.1697,46800.0
2011-06-17 09:50:00,55.13,55.16,54.95,54.95,67400.0,39.1768,39.1981,39.0489,39.0489,67400.0
2011-06-17 10:00:00,54.94,55.22,54.94,55.17,72400.0,39.0418,39.2408,39.0418,39.2053,72400.0
2011-06-17 10:10:00,55.18,55.27,55.14,55.16,45500.0,39.2124,39.2763,39.1839,39.1981,45500.0
2011-06-17 10:20:00,55.16,55.2,54.92,55.01,57700.0,39.1981,39.2266,39.0276,39.0916,57700.0
2011-06-17 10:30:00,55.01,55.06,54.97,55.04,55200.0,39.0916,39.1271,39.0631,39.1129,55200.0
2011-06-17 10:40:00,55.04,55.14,55.04,55.11,39000.0,39.1129,39.1839,39.1129,39.1626,39000.0
2011-06-17 10:50:00,55.1,55.16,55.09,55.12,18100.0,39.1555,39.1981,39.1484,39.1697,18100.0
2011-06-17 11:00:00,55.12,55.15,55.01,55.04,33300.0,39.1697,39.191,39.0916,39.1129,33300.0
2011-06-17 11:10:00,55.03,55.19,55.03,55.17,27300.0,39.1058,39.2195,39.1058,39.2053,27300.0
2011-06-17 11:20:00,55.18,55.23,55.17,55.22,32100.0,39.2124,39.2479,39.2053,39.2408,32100.0
2011-06-17 11:30:00,55.23,55.24,55.11,55.11,22900.0,39.2479,39.255,39.1626,39.1626,22900.0
2011-06-17 11:40:00,55.12,55.14,55.09,55.11,25500.0,39.1697,39.1839,39.1484,39.1626,25500.0
2011-06-17 11:50:00,55.12,55.13,55.06,55.11,26800.0,39.1697,39.1768,39.1271,39.1626,26800.0
2011-06-17 12:00:00,55.12,55.22,55.12,55.22,41300.0,39.1697,39.2408,39.1697,39.2408,41300.0
2011-06-17 12:10:00,55.22,55.22,55.11,55.11,21900.0,39.2408,39.2408,39.1626,39.1626,21900.0
2011-06-17 12:20:00,55.11,55.12,55.01,55.07,37900.0,39.1626,39.1697,39.0916,39.1342,37900.0
2011-06-17 12:30:00,55.06,55.1,54.97,55.02,31000.0,39.1271,39.1555,39.0631,39.0987,31000.0
2011-06-17 12:40:00,55.02,55.05,54.95,54.96,42600.0,39.0987,39.12,39.0489,39.056,42600.0
2011-06-17 12:50:00,54.96,54.96,54.84,54.93,34800.0,39.056,39.056,38.9707,39.0347,34800.0
2011-06-17 13:00:00,54.93,54.94,54.88,54.91,30100.0,39.0347,39.0418,38.9992,39.0205,30100.0
2011-06-17 13:10:00,54.91,54.91,54.79,54.79,18400.0,39.0205,39.0205,38.9352,38.9352,18400.0
2011-06-17 13:20:00,54.79,54.92,54.77,54.92,36800.0,38.9352,39.0276,38.921,39.0276,36800.0
2011-06-17 13:30:00,54.93,55.03,54.93,55.02,27700.0,39.0347,39.1058,39.0347,39.0987,27700.0
2011-06-17 13:40:00,55.02,55.03,54.92,54.97,25700.0,39.0987,39.1058,39.0276,39.0631,25700.0
2011-06-17 13:50:00,54.98,54.98,54.88,54.91,35900.0,39.0702,39.0702,38.9992,39.0205,35900.0
2011-06-17 14:00:00,54.89,54.97,54.89,54.94,28300.0,39.0063,39.0631,39.0063,39.0418,28300.0
2011-06-17 14:10:00,54.95,55.1,54.92,55.09,55200.0,39.0489,39.1555,39.0276,39.1484,55200.0
2011-06-17 14:20:00,55.08,55.17,55.05,55.16,38600.0,39.1413,39.2053,39.12,39.1981,38600.0
2011-06-17 14:30:00,55.16,55.19,55.1,55.13,51200.0,39.1981,39.2195,39.1555,39.1768,51200.0
2011-06-17 14:40:00,55.12,55.15,55.06,55.12,91200.0,39.1697,39.191,39.1271,39.1697,91200.0
2011-06-17 14:50:00,55.13,55.15,55.09,55.11,55500.0,39.1768,39.191,39.1484,39.1626,55500.0
2011-06-17 15:00:00,55.1,55.13,55.05,55.06,56400.0,39.1555,39.1768,39.12,39.1271,56400.0
2011-06-17 15:10:00,55.05,55.09,54.85,54.92,146500.0,39.12,39.1484,38.9779,39.0276,146500.0
2011-06-17 15:20:00,54.93,55.0,54.91,54.95,79600.0,39.0347,39.0844,39.0205,39.0489,79600.0
2011-06-17 15:30:00,54.96,55.03,54.91,54.97,106800.0,39.056,39.1058,39.0205,39.0631,106800.0
2011-06-17 15:40:00,54.98,55.06,54.97,55.0,181900.0,39.0702,39.1271,39.0631,39.0844,181900.0
2011-06-17 15:50:00,54.99,55.02,54.93,54.95,160700.0,39.0773,39.0987,39.0347,39.0489,160700.0
2011-06-20 09:30:00,54.84,54.86,54.28,54.35,138600.0,38.9707,38.985,38.5728,38.6225,138600.0
2011-06-20 09:40:00,54.35,54.62,54.35,54.6,107800.0,38.6225,38.8144,38.6225,38.8002,107800.0
2011-06-20 09:50:00,54.6,54.98,54.6,54.94,130200.0,38.8002,39.0702,38.8002,39.0418,130200.0
2011-06-20 10:00:00,54.95,55.03,54.78,54.78,45300.0,39.0489,39.1058,38.9281,38.9281,45300.0
2011-06-20 10:10:00,54.77,54.79,54.64,54.78,34200.0,38.921,38.9352,38.8286,38.9281,34200.0
2011-06-20 10:20:00,54.76,54.85,54.64,54.83,130800.0,38.9139,38.9779,38.8286,38.9636,130800.0
2011-06-20 10:30:00,54.84,55.06,54.84,55.04,71600.0,38.9707,39.1271,38.9707,39.1129,71600.0
2011-06-20 10:40:00,55.04,55.09,55.03,55.04,52600.0,39.1129,39.1484,39.1058,39.1129,52600.0
2011-06-20 10:50:00,55.04,55.05,54.93,54.93,48000.0,39.1129,39.12,39.0347,39.0347,48000.0
2011-06-20 11:00:00,54.91,54.92,54.83,54.83,54000.0,39.0205,39.0276,38.9636,38.9636,54000.0
2011-06-20 11:10:00,54.83,54.9,54.79,54.79,83200.0,38.9636,39.0134,38.9352,38.9352,83200.0
2011-06-20 11:20:00,54.8,54.89,54.76,54.8,96800.0,38.9423,39.0063,38.9139,38.9423,96800.0
2011-06-20 11:30:00,54.8,54.85,54.73,54.75,68900.0,38.9423,38.9779,38.8926,38.9068,68900.0
2011-06-20 11:40:00,54.76,54.83,54.74,54.78,91000.0,38.9139,38.9636,38.8997,38.9281,91000.0
2011-06-20 11:50:00,54.78,54.88,54.76,54.88,35300.0,38.9281,38.9992,38.9139,38.9992,35300.0
2011-06-20 12:00:00,54.89,54.9,54.79,54.79,94300.0,39.0063,39.0134,38.9352,38.9352,94300.0
2011-06-20 12:10:00,54.78,54.82,54.71,54.76,69200.0,38.9281,38.9565,38.8784,38.9139,69200.0
2011-06-20 12:20:00,54.75,54.75,54.69,54.7,62100.0,38.9068,38.9068,38.8642,38.8713,62100.0
2011-06-20 12:30:00,54.71,54.75,54.69,54.7,59300.0,38.8784,38.9068,38.8642,38.8713,59300.0
2011-06-20 12:40:00,54.71,54.77,54.69,54.77,23900.0,38.8784,38.921,38.8642,38.921,23900.0
2011-06-20 12:50:00,54.77,54.79,54.66,54.68,24900.0,38.921,38.9352,38.8428,38.857,24900.0
2011-06-20 13:00:00,54.69,54.72,54.62,54.69,48100.0,38.8642,38.8855,38.8144,38.8642,48100.0
2011-06-20 13:10:00,54.69,54.7,54.64,54.66,57600.0,38.8642,38.8713,38.8286,38.8428,57600.0
2011-06-20 13:20:00,54.67,54.71,54.65,54.68,126800.0,38.8499,38.8784,38.8357,38.857,126800.0
2011-06-20 13:30:00,54.69,54.73,54.68,54.7,24900.0,38.8642,38.8926,38.857,38.8713,24900.0
2011-06-20 13:40:00,54.69,54.71,54.64,54.65,37800.0,38.8642,38.8784,38.8286,38.8357,37800.0
2011-06-20 13:50:00,54.65,54.7,54.65,54.7,19700.0,38.8357,38.8713,38.8357,38.8713,19700.0
2011-06-20 14:00:00,54.69,54.7,54.64,54.64,57300.0,38.8642,38.8713,38.8286,38.8286,57300.0
2011-06-20 14:10:00,54.64,54.66,54.61,54.65,30400.0,38.8286,38.8428,38.8073,38.8357,30400.0
2011-06-20 14:20:00,54.66,54.66,54.6,54.61,40200.0,38.8428,38.8428,38.8002,38.8073,40200.0
2011-06-20 14:30:00,54.62,54.75,54.62,54.73,34900.0,38.8144,38.9068,38.8144,38.8926,34900.0
2011-06-20 14:40:00,54.73,54.8,54.71,54.72,46200.0,38.8926,38.9423,38.8784,38.8855,46200.0
2011-06-20 14:50:00,54.72,54.79,54.71,54.79,57000.0,38.8855,38.9352,38.8784,38.9352,57000.0
2011-06-20 15:00:00,54.78,54.78,54.68,54.7,70100.0,38.9281,38.9281,38.857,38.8713,70100.0
2011-06-20 15:10:00,54.7,54.72,54.6,54.66,73900.0,38.8713,38.8855,38.8002,38.8428,73900.0
2011-06-20 15:20:00,54.65,54.71,54.62,54.67,84300.0,38.8357,38.8784,38.8144,38.8499,84300.0
2011-06-20 15:30:00,54.67,54.79,54.66,54.75,127600.0,38.8499,38.9352,38.8428,38.9068,127600.0
2011-06-20 15:40:00,54.74,54.75,54.62,54.68,274600.0,38.8997,38.9068,38.8144,38.857,274600.0
2011-06-20 15:50:00,54.68,54.69,54.54,54.64,391200.0,38.857,38.8642,38.7576,38.8286,391200.0
2011-06-21 09:30:00,54.93,54.98,54.51,54.56,151100.0,39.0347,39.0702,38.7362,38.7718,151100.0
2011-06-21 09:40:00,54.57,54.68,54.56,54.58,117800.0,38.7789,38.857,38.7718,38.786,117800.0
2011-06-21 09:50:00,54.58,54.79,54.57,54.77,103900.0,38.786,38.9352,38.7789,38.921,103900.0
2011-06-21 10:00:00,54.79,54.97,54.77,54.9,93000.0,38.9352,39.0631,38.921,39.0134,93000.0
2011-06-21 10:10:00,54.9,54.97,54.88,54.96,53700.0,39.0134,39.0631,38.9992,39.056,53700.0
2011-06-21 10:20:00,54.97,55.08,54.96,55.05,42600.0,39.0631,39.1413,39.056,39.12,42600.0
2011-06-21 10:30:00,55.06,55.06,55.01,55.02,36700.0,39.1271,39.1271,39.0916,39.0987,36700.0
2011-06-21 10:40:00,55.03,55.25,55.03,55.17,63500.0,39.1058,39.2621,39.1058,39.2053,63500.0
2011-06-21 10:50:00,55.18,55.18,55.14,55.17,39300.0,39.2124,39.2124,39.1839,39.2053,39300.0
2011-06-21 11:00:00,55.18,55.27,55.16,55.27,91100.0,39.2124,39.2763,39.1981,39.2763,91100.0
2011-06-21 11:10:00,55.26,55.34,55.24,55.31,58700.0,39.2692,39.3261,39.255,39.3047,58700.0
2011-06-21 11:20:00,55.32,55.38,55.31,55.35,56000.0,39.3118,39.3545,39.3047,39.3332,56000.0
2011-06-21 11:30:00,55.35,55.44,55.34,55.44,41600.0,39.3332,39.3971,39.3261,39.3971,41600.0
2011-06-21 11:40:00,55.45,55.46,55.4,55.45,44700.0,39.4042,39.4113,39.3687,39.4042,44700.0
2011-06-21 11:50:00,55.45,55.47,55.39,55.41,35800.0,39.4042,39.4184,39.3616,39.3758,35800.0
2011-06-21 12:00:00,55.41,55.41,55.37,55.4,23800.0,39.3758,39.3758,39.3474,39.3687,23800.0
2011-06-21 12:10:00,55.4,55.41,55.34,55.38,36900.0,39.3687,39.3758,39.3261,39.3545,36900.0
2011-06-21 12:20:00,55.39,55.45,55.39,55.42,50200.0,39.3616,39.4042,39.3616,39.3829,50200.0
2011-06-21 12:30:00,55.43,55.45,55.38,55.42,63800.0,39.39,39.4042,39.3545,39.3829,63800.0
2011-06-21 12:40:00,55.43,55.5,55.42,55.47,52900.0,39.39,39.4398,39.3829,39.4184,52900.0
2011-06-21 12:50:00,55.48,55.51,55.45,55.49,33900.0,39.4255,39.4469,39.4042,39.4327,33900.0
2011-06-21 13:00:00,55.5,55.5,55.35,55.36,53400.0,39.4398,39.4398,39.3332,39.3403,53400.0
2011-06-21 13:10:00,55.35,55.38,55.29,55.3,31400.0,39.3332,39.3545,39.2905,39.2976,31400.0
2011-06-21 13:20:00,55.3,55.32,55.29,55.3,46900.0,39.2976,39.3118,39.2905,39.2976,46900.0
2011-06-21 13:30:00,55.31,55.35,55.27,55.29,46700.0,39.3047,39.3332,39.2763,39.2905,46700.0
2011-06-21 13:40:00,55.3,55.35,55.28,55.35,22500.0,39.2976,39.3332,39.2834,39.3332,22500.0
2011-06-21 13:50:00,55.35,55.4,55.33,55.39,30900.0,39.3332,39.3687,39.319,39.3616,30900.0
2011-06-21 14:00:00,55.4,55.43,55.39,55.43,26700.0,39.3687,39.39,39.3616,39.39,26700.0
2011-06-21 14:10:00,55.44,55.48,55.39,55.42,27900.0,39.3971,39.4255,39.3616,39.3829,27900.0
2011-06-21 14:20:00,55.42,55.46,55.4,55.44,23500.0,39.3829,39.4113,39.3687,39.3971,23500.0
2011-06-21 14:30:00,55.45,55.58,55.44,55.57,42400.0,39.4042,39.4966,39.3971,39.4895,42400.0
2011-06-21 14:40:00,55.58,55.59,55.53,55.59,27500.0,39.4966,39.5037,39.4611,39.5037,27500.0
2011-06-21 14:50:00,55.59,55.63,55.54,55.6,40700.0,39.5037,39.5321,39.4682,39.5108,40700.0
2011-06-21 15:00:00,55.6,55.61,55.54,55.59,41200.0,39.5108,39.5179,39.4682,39.5037,41200.0
2011-06-21 15:10:00,55.6,55.6,55.54,55.55,33600.0,39.5108,39.5108,39.4682,39.4753,33600.0
2011-06-21 15:20:00,55.57,55.57,55.49,55.49,48100.0,39.4895,39.4895,39.4327,39.4327,48100.0
2011-06-21 15:30:00,55.5,55.51,55.41,55.51,94300.0,39.4398,39.4469,39.3758,39.4469,94300.0
2011-06-21 15:40:00,55.51,55.64,55.46,55.64,161500.0,39.4469,39.5392,39.4113,39.5392,161500.0
2011-06-21 15:50:00,55.63,55.67,55.51,55.51,216700.0,39.5321,39.5606,39.4469,39.4469,216700.0
2011-06-22 09:30:00,56.0,56.21,55.58,55.88,239800.0,39.7951,39.9443,39.4966,39.7098,239800.0
2011-06-22 09:40:00,55.89,56.31,55.8,56.29,214200.0,39.7169,40.0154,39.6529,40.0012,214200.0
2011-06-22 09:50:00,56.29,56.29,56.18,56.24,74300.0,40.0012,40.0012,39.923,39.9656,74300.0
2011-06-22 10:00:00,56.24,56.58,56.23,56.39,254900.0,39.9656,40.2072,39.9585,40.0722,254900.0
2011-06-22 10:10:00,56.39,56.42,56.15,56.2,148700.0,40.0722,40.0935,39.9017,39.9372,148700.0
2011-06-22 10:20:00,56.2,56.42,56.15,56.29,105100.0,39.9372,40.0935,39.9017,40.0012,105100.0
2011-06-22 10:30:00,56.3,56.41,56.3,56.33,62300.0,40.0083,40.0864,40.0083,40.0296,62300.0
2011-06-22 10:40:00,56.33,56.37,56.25,56.29,87600.0,40.0296,40.058,39.9727,40.0012,87600.0
2011-06-22 10:50:00,56.29,56.36,56.25,56.32,99500.0,40.0012,40.0509,39.9727,40.0225,99500.0
2011-06-22 11:00:00,56.31,56.33,56.11,56.12,92400.0,40.0154,40.0296,39.8732,39.8803,92400.0
2011-06-22 11:10:00,56.12,56.14,56.02,56.07,92600.0,39.8803,39.8946,39.8093,39.8448,92600.0
2011-06-22 11:20:00,56.07,56.14,56.05,56.06,81000.0,39.8448,39.8946,39.8306,39.8377,81000.0
2011-06-22 11:30:00,56.07,56.07,56.01,56.04,44900.0,39.8448,39.8448,39.8022,39.8235,44900.0
2011-06-22 11:40:00,56.04,56.04,55.95,56.02,55900.0,39.8235,39.8235,39.7595,39.8093,55900.0
2011-06-22 11:50:00,56.02,56.11,56.01,56.03,30800.0,39.8093,39.8732,39.8022,39.8164,30800.0
2011-06-22 12:00:00,56.03,56.09,55.95,56.09,38800.0,39.8164,39.859,39.7595,39.859,38800.0
2011-06-22 12:10:00,56.08,56.11,56.05,56.05,28400.0,39.8519,39.8732,39.8306,39.8306,28400.0
2011-06-22 12:20:00,56.05,56.1,56.01,56.09,26500.0,39.8306,39.8661,39.8022,39.859,26500.0
2011-06-22 12:30:00,56.09,56.09,55.89,55.89,66200.0,39.859,39.859,39.7169,39.7169,66200.0
2011-06-22 12:40:00,55.88,55.94,55.82,55.88,127300.0,39.7098,39.7524,39.6672,39.7098,127300.0
2011-06-22 12:50:00,55.87,55.95,55.87,55.95,32100.0,39.7027,39.7595,39.7027,39.7595,32100.0
2011-06-22 13:00:00,55.96,55.98,55.94,55.96,33700.0,39.7666,39.7809,39.7524,39.7666,33700.0
2011-06-22 13:10:00,55.98,56.09,55.95,56.07,19000.0,39.7809,39.859,39.7595,39.8448,19000.0
2011-06-22 13:20:00,56.08,56.12,56.02,56.06,20600.0,39.8519,39.8803,39.8093,39.8377,20600.0
2011-06-22 13:30:00,56.07,56.1,56.04,56.09,24400.0,39.8448,39.8661,39.8235,39.859,24400.0
2011-06-22 13:40:00,56.09,56.11,56.05,56.08,17200.0,39.859,39.8732,39.8306,39.8519,17200.0
2011-06-22 13:50:00,56.09,56.11,56.08,56.1,27000.0,39.859,39.8732,39.8519,39.8661,27000.0
2011-06-22 14:00:00,56.1,56.1,55.95,56.1,62600.0,39.8661,39.8661,39.7595,39.8661,62600.0
2011-06-22 14:10:00,56.08,56.08,55.98,55.99,37300.0,39.8519,39.8519,39.7809,39.788,37300.0
2011-06-22 14:20:00,56.01,56.03,55.88,55.9,68900.0,39.8022,39.8164,39.7098,39.724,68900.0
2011-06-22 14:30:00,55.89,55.91,55.8,55.81,62600.0,39.7169,39.7311,39.6529,39.6601,62600.0
2011-06-22 14:40:00,55.8,55.84,55.75,55.81,41000.0,39.6529,39.6814,39.6174,39.6601,41000.0
2011-06-22 14:50:00,55.81,55.83,55.67,55.7,36000.0,39.6601,39.6743,39.5606,39.5819,36000.0
2011-06-22 15:00:00,55.7,55.8,55.68,55.78,36000.0,39.5819,39.6529,39.5677,39.6387,36000.0
2011-06-22 15:10:00,55.79,55.81,55.74,55.77,32400.0,39.6458,39.6601,39.6103,39.6316,32400.0
2011-06-22 15:20:00,55.78,55.82,55.68,55.69,118700.0,39.6387,39.6672,39.5677,39.5748,118700.0
2011-06-22 15:30:00,55.69,55.69,55.52,55.61,93200.0,39.5748,39.5748,39.454,39.5179,93200.0
2011-06-22 15:40:00,55.61,55.63,55.48,55.54,132700.0,39.5179,39.5321,39.4255,39.4682,132700.0
2011-06-22 15:50:00,55.53,55.58,55.39,55.46,239300.0,39.4611,39.4966,39.3616,39.4113,239300.0
2011-06-23 09:30:00,54.72,54.81,54.42,54.6,215300.0,38.8855,38.9494,38.6723,38.8002,215300.0
2011-06-23 09:40:00,54.57,54.63,54.44,54.46,113500.0,38.7789,38.8215,38.6865,38.7007,113500.0
2011-06-23 09:50:00,54.47,54.53,54.2,54.53,141400.0,38.7078,38.7505,38.5159,38.7505,141400.0
2011-06-23 10:00:00,54.53,54.58,54.34,54.57,110500.0,38.7505,38.786,38.6154,38.7789,110500.0
2011-06-23 10:10:00,54.57,54.61,54.49,54.5,111400.0,38.7789,38.8073,38.722,38.7291,111400.0
2011-06-23 10:20:00,54.51,54.52,54.3,54.36,114800.0,38.7362,38.7433,38.587,38.6296,114800.0
2011-06-23 10:30:00,54.35,54.4,54.14,54.25,75500.0,38.6225,38.6581,38.4733,38.5515,75500.0
2011-06-23 10:40:00,54.25,54.29,54.08,54.09,73000.0,38.5515,38.5799,38.4307,38.4378,73000.0
2011-06-23 10:50:00,54.1,54.15,54.04,54.13,77300.0,38.4449,38.4804,38.4022,38.4662,77300.0
2011-06-23 11:00:00,54.13,54.22,54.12,54.22,67200.0,38.4662,38.5302,38.4591,38.5302,67200.0
2011-06-23 11:10:00,54.22,54.23,54.11,54.16,59900.0,38.5302,38.5373,38.452,38.4875,59900.0
2011-06-23 11:20:00,54.16,54.28,54.11,54.26,61400.0,38.4875,38.5728,38.452,38.5586,61400.0
2011-06-23 11:30:00,54.26,54.52,54.23,54.46,74500.0,38.5586,38.7433,38.5373,38.7007,74500.0
2011-06-23 11:40:00,54.46,54.49,54.38,54.48,65000.0,38.7007,38.722,38.6439,38.7149,65000.0
2011-06-23 11:50:00,54.47,54.54,54.43,54.51,56200.0,38.7078,38.7576,38.6794,38.7362,56200.0
2011-06-23 12:00:00,54.51,54.62,54.5,54.6,35300.0,38.7362,38.8144,38.7291,38.8002,35300.0
2011-06-23 12:10:00,54.59,54.6,54.5,54.51,29400.0,38.7931,38.8002,38.7291,38.7362,29400.0
2011-06-23 12:20:00,54.52,54.59,54.45,54.45,49700.0,38.7433,38.7931,38.6936,38.6936,49700.0
2011-06-23 12:30:00,54.45,54.54,54.41,54.53,30400.0,38.6936,38.7576,38.6652,38.7505,30400.0
2011-06-23 12:40:00,54.55,54.61,54.52,54.61,53800.0,38.7647,38.8073,38.7433,38.8073,53800.0
2011-06-23 12:50:00,54.61,54.74,54.61,54.73,29600.0,38.8073,38.8997,38.8073,38.8926,29600.0
2011-06-23 13:00:00,54.73,54.84,54.69,54.8,43900.0,38.8926,38.9707,38.8642,38.9423,43900.0
2011-06-23 13:10:00,54.8,54.85,54.69,54.7,44800.0,38.9423,38.9779,38.8642,38.8713,44800.0
2011-06-23 13:20:00,54.71,54.73,54.64,54.68,47400.0,38.8784,38.8926,38.8286,38.857,47400.0
2011-06-23 13:30:00,54.67,54.89,54.67,54.81,49300.0,38.8499,39.0063,38.8499,38.9494,49300.0
2011-06-23 13:40:00,54.8,54.8,54.68,54.68,20800.0,38.9423,38.9423,38.857,38.857,20800.0
2011-06-23 13:50:00,54.68,54.74,54.59,54.68,69500.0,38.857,38.8997,38.7931,38.857,69500.0
2011-06-23 14:00:00,54.69,54.69,54.49,54.54,76900.0,38.8642,38.8642,38.722,38.7576,76900.0
2011-06-23 14:10:00,54.54,54.58,54.43,54.5,44300.0,38.7576,38.786,38.6794,38.7291,44300.0
2011-06-23 14:20:00,54.5,54.59,54.46,54.56,66600.0,38.7291,38.7931,38.7007,38.7718,66600.0
2011-06-23 14:30:00,54.57,54.6,54.48,54.48,67500.0,38.7789,38.8002,38.7149,38.7149,67500.0
2011-06-23 14:40:00,54.49,54.5,54.4,54.46,57500.0,38.722,38.7291,38.6581,38.7007,57500.0
2011-06-23 14:50:00,54.46,54.89,54.44,54.89,101300.0,38.7007,39.0063,38.6865,39.0063,101300.0
2011-06-23 15:00:00,54.89,54.94,54.59,54.82,264000.0,39.0063,39.0418,38.7931,38.9565,264000.0
2011-06-23 15:10:00,54.81,54.94,54.74,54.85,260200.0,38.9494,39.0418,38.8997,38.9779,260200.0
2011-06-23 15:20:00,54.84,54.88,54.69,54.69,241800.0,38.9707,38.9992,38.8642,38.8642,241800.0
2011-06-23 15:30:00,54.69,54.71,54.5,54.59,278800.0,38.8642,38.8784,38.7291,38.7931,278800.0
2011-06-23 15:40:00,54.59,54.77,54.59,54.75,276800.0,38.7931,38.921,38.7931,38.9068,276800.0
2011-06-23 15:50:00,54.74,54.97,54.74,54.9,329000.0,38.8997,39.0631,38.8997,39.0134,329000.0
2011-06-24 09:30:00,54.92,55.03,54.83,55.02,69800.0,39.0276,39.1058,38.9636,39.0987,69800.0
2011-06-24 09:40:00,55.03,55.14,54.9,54.96,42600.0,39.1058,39.1839,39.0134,39.056,42600.0
2011-06-24 09:50:00,54.94,54.94,54.74,54.83,52200.0,39.0418,39.0418,38.8997,38.9636,52200.0
2011-06-24 10:00:00,54.81,54.87,54.57,54.6,87600.0,38.9494,38.9921,38.7789,38.8002,87600.0
2011-06-24 10:10:00,54.61,54.61,54.4,54.46,119000.0,38.8073,38.8073,38.6581,38.7007,119000.0
2011-06-24 10:20:00,54.45,54.48,54.34,54.34,68700.0,38.6936,38.7149,38.6154,38.6154,68700.0
2011-06-24 10:30:00,54.33,54.56,54.29,54.52,60900.0,38.6083,38.7718,38.5799,38.7433,60900.0
2011-06-24 10:40:00,54.52,54.56,54.3,54.35,74400.0,38.7433,38.7718,38.587,38.6225,74400.0
2011-06-24 10:50:00,54.35,54.39,54.27,54.39,33600.0,38.6225,38.651,38.5657,38.651,33600.0
2011-06-24 11:00:00,54.4,54.48,54.36,54.44,50700.0,38.6581,38.7149,38.6296,38.6865,50700.0
2011-06-24 11:10:00,54.44,54.48,54.29,54.46,51600.0,38.6865,38.7149,38.5799,38.7007,51600.0
2011-06-24 11:20:00,54.46,54.52,54.42,54.51,33000.0,38.7007,38.7433,38.6723,38.7362,33000.0
2011-06-24 11:30:00,54.52,54.59,54.48,54.57,29300.0,38.7433,38.7931,38.7149,38.7789,29300.0
2011-06-24 11:40:00,54.57,54.64,54.54,54.62,25000.0,38.7789,38.8286,38.7576,38.8144,25000.0
2011-06-24 11:50:00,54.61,54.62,54.5,54.53,26300.0,38.8073,38.8144,38.7291,38.7505,26300.0
2011-06-24 12:00:00,54.53,54.62,54.49,54.5,29400.0,38.7505,38.8144,38.722,38.7291,29400.0
2011-06-24 12:10:00,54.5,54.52,54.46,54.51,22800.0,38.7291,38.7433,38.7007,38.7362,22800.0
2011-06-24 12:20:00,54.5,54.52,54.45,54.5,20600.0,38.7291,38.7433,38.6936,38.7291,20600.0
2011-06-24 12:30:00,54.5,54.61,54.5,54.59,19200.0,38.7291,38.8073,38.7291,38.7931,19200.0
2011-06-24 12:40:00,54.59,54.6,54.46,54.47,29000.0,38.7931,38.8002,38.7007,38.7078,29000.0
2011-06-24 12:50:00,54.47,54.49,54.39,54.49,24700.0,38.7078,38.722,38.651,38.722,24700.0
2011-06-24 13:00:00,54.49,54.51,54.37,54.42,37000.0,38.722,38.7362,38.6368,38.6723,37000.0
2011-06-24 13:10:00,54.42,54.48,54.38,54.46,17200.0,38.6723,38.7149,38.6439,38.7007,17200.0
2011-06-24 13:20:00,54.46,54.53,54.45,54.53,20500.0,38.7007,38.7505,38.6936,38.7505,20500.0
2011-06-24 13:30:00,54.52,54.57,54.43,54.56,28800.0,38.7433,38.7789,38.6794,38.7718,28800.0
2011-06-24 13:40:00,54.57,54.59,54.49,54.57,73200.0,38.7789,38.7931,38.722,38.7789,73200.0
2011-06-24 13:50:00,54.58,54.6,54.49,54.52,25700.0,38.786,38.8002,38.722,38.7433,25700.0
2011-06-24 14:00:00,54.51,54.54,54.4,54.41,36900.0,38.7362,38.7576,38.6581,38.6652,36900.0
2011-06-24 14:10:00,54.41,54.46,54.36,54.45,36900.0,38.6652,38.7007,38.6296,38.6936,36900.0
2011-06-24 14:20:00,54.45,54.49,54.4,54.47,38600.0,38.6936,38.722,38.6581,38.7078,38600.0
2011-06-24 14:30:00,54.46,54.49,54.37,54.39,32800.0,38.7007,38.722,38.6368,38.651,32800.0
2011-06-24 14:40:00,54.4,54.6,54.39,54.53,39200.0,38.6581,38.8002,38.651,38.7505,39200.0
2011-06-24 14:50:00,54.52,54.58,54.46,54.48,34700.0,38.7433,38.786,38.7007,38.7149,34700.0
2011-06-24 15:00:00,54.48,54.49,54.38,54.4,33900.0,38.7149,38.722,38.6439,38.6581,33900.0
2011-06-24 15:10:00,54.4,54.45,54.36,54.41,39600.0,38.6581,38.6936,38.6296,38.6652,39600.0
2011-06-24 15:20:00,54.41,54.42,54.31,54.39,58000.0,38.6652,38.6723,38.5941,38.651,58000.0
2011-06-24 15:30:00,54.39,54.5,54.39,54.42,69000.0,38.651,38.7291,38.651,38.6723,69000.0
2011-06-24 15:40:00,54.43,54.48,54.3,54.35,112000.0,38.6794,38.7149,38.587,38.6225,112000.0
2011-06-24 15:50:00,54.35,54.4,54.27,54.36,230400.0,38.6225,38.6581,38.5657,38.6296,230400.0
2011-06-27 09:30:00,54.4,54.49,54.23,54.24,56000.0,38.6581,38.722,38.5373,38.5444,56000.0
2011-06-27 09:40:00,54.24,54.53,54.18,54.51,56800.0,38.5444,38.7505,38.5017,38.7362,56800.0
2011-06-27 09:50:00,54.5,54.57,54.36,54.37,45700.0,38.7291,38.7789,38.6296,38.6368,45700.0
2011-06-27 10:00:00,54.37,54.44,54.33,54.38,39500.0,38.6368,38.6865,38.6083,38.6439,39500.0
2011-06-27 10:10:00,54.38,54.62,54.37,54.62,26000.0,38.6439,38.8144,38.6368,38.8144,26000.0
2011-06-27 10:20:00,54.63,54.74,54.57,54.74,32700.0,38.8215,38.8997,38.7789,38.8997,32700.0
2011-06-27 10:30:00,54.75,54.81,54.63,54.67,36900.0,38.9068,38.9494,38.8215,38.8499,36900.0
2011-06-27 10:40:00,54.64,54.74,54.64,54.73,32600.0,38.8286,38.8997,38.8286,38.8926,32600.0
2011-06-27 10:50:00,54.75,54.79,54.68,54.69,20500.0,38.9068,38.9352,38.857,38.8642,20500.0
2011-06-27 11:00:00,54.7,54.74,54.51,54.55,49500.0,38.8713,38.8997,38.7362,38.7647,49500.0
2011-06-27 11:10:00,54.53,54.6,54.49,54.5,22300.0,38.7505,38.8002,38.722,38.7291,22300.0
2011-06-27 11:20:00,54.5,54.55,54.49,54.52,19000.0,38.7291,38.7647,38.722,38.7433,19000.0
2011-06-27 11:30:00,54.52,54.65,54.5,54.65,21300.0,38.7433,38.8357,38.7291,38.8357,21300.0
2011-06-27 11:40:00,54.64,54.73,54.61,54.73,22800.0,38.8286,38.8926,38.8073,38.8926,22800.0
2011-06-27 11:50:00,54.7,54.86,54.7,54.84,49100.0,38.8713,38.985,38.8713,38.9707,49100.0
2011-06-27 12:00:00,54.84,54.9,54.83,54.89,42600.0,38.9707,39.0134,38.9636,39.0063,42600.0
2011-06-27 12:10:00,54.89,54.91,54.82,54.85,30000.0,39.0063,39.0205,38.9565,38.9779,30000.0
2011-06-27 12:20:00,54.86,54.91,54.82,54.86,29800.0,38.985,39.0205,38.9565,38.985,29800.0
2011-06-27 12:30:00,54.85,54.88,54.8,54.82,24600.0,38.9779,38.9992,38.9423,38.9565,24600.0
2011-06-27 12:40:00,54.82,54.86,54.79,54.81,32200.0,38.9565,38.985,38.9352,38.9494,32200.0
2011-06-27 12:50:00,54.82,54.83,54.74,54.75,17100.0,38.9565,38.9636,38.8997,38.9068,17100.0
2011-06-27 13:00:00,54.75,54.79,54.75,54.78,10200.0,38.9068,38.9352,38.9068,38.9281,10200.0
2011-06-27 13:10:00,54.76,54.81,54.75,54.79,15500.0,38.9139,38.9494,38.9068,38.9352,15500.0
2011-06-27 13:20:00,54.79,54.79,54.63,54.65,30100.0,38.9352,38.9352,38.8215,38.8357,30100.0
2011-06-27 13:30:00,54.65,54.7,54.61,54.64,31400.0,38.8357,38.8713,38.8073,38.8286,31400.0
2011-06-27 13:40:00,54.65,54.66,54.59,54.64,22600.0,38.8357,38.8428,38.7931,38.8286,22600.0
2011-06-27 13:50:00,54.65,54.73,54.64,54.67,21300.0,38.8357,38.8926,38.8286,38.8499,21300.0
2011-06-27 14:00:00,54.68,54.91,54.68,54.89,54500.0,38.857,39.0205,38.857,39.0063,54500.0
2011-06-27 14:10:00,54.89,54.95,54.86,54.91,33600.0,39.0063,39.0489,38.985,39.0205,33600.0
2011-06-27 14:20:00,54.91,54.95,54.87,54.94,30800.0,39.0205,39.0489,38.9921,39.0418,30800.0
2011-06-27 14:30:00,54.94,55.05,54.93,55.01,65500.0,39.0418,39.12,39.0347,39.0916,65500.0
2011-06-27 14:40:00,55.02,55.06,55.0,55.02,54100.0,39.0987,39.1271,39.0844,39.0987,54100.0
2011-06-27 14:50:00,55.02,55.03,55.0,55.01,48300.0,39.0987,39.1058,39.0844,39.0916,48300.0
2011-06-27 15:00:00,55.0,55.01,54.91,54.91,30000.0,39.0844,39.0916,39.0205,39.0205,30000.0
2011-06-27 15:10:00,54.91,54.96,54.9,54.92,39600.0,39.0205,39.056,39.0134,39.0276,39600.0
2011-06-27 15:20:00,54.91,54.99,54.89,54.89,59200.0,39.0205,39.0773,39.0063,39.0063,59200.0
2011-06-27 15:30:00,54.9,54.92,54.85,54.85,51700.0,39.0134,39.0276,38.9779,38.9779,51700.0
2011-06-27 15:40:00,54.86,54.88,54.79,54.84,131200.0,38.985,38.9992,38.9352,38.9707,131200.0
2011-06-27 15:50:00,54.83,54.86,54.74,54.75,168800.0,38.9636,38.985,38.8997,38.9068,168800.0
2011-06-28 09:30:00,54.63,54.71,54.44,54.7,83900.0,39.0615,39.1187,38.9257,39.1116,83900.0
2011-06-28 09:40:00,54.72,54.76,54.64,54.64,89600.0,39.1259,39.1545,39.0687,39.0687,89600.0
2011-06-28 09:50:00,54.64,54.92,54.6,54.89,73700.0,39.0687,39.2689,39.0401,39.2474,73700.0
2011-06-28 10:00:00,54.88,55.02,54.87,54.94,64400.0,39.2403,39.3404,39.2331,39.2832,64400.0
2011-06-28 10:10:00,54.94,55.08,54.91,55.0,48300.0,39.2832,39.3833,39.2617,39.3261,48300.0
2011-06-28 10:20:00,54.99,55.0,54.87,54.93,32100.0,39.319,39.3261,39.2331,39.2761,32100.0
2011-06-28 10:30:00,54.94,55.0,54.9,54.91,44100.0,39.2832,39.3261,39.2546,39.2617,44100.0
2011-06-28 10:40:00,54.91,54.94,54.8,54.8,100000.0,39.2617,39.2832,39.1831,39.1831,100000.0
2011-06-28 10:50:00,54.8,54.85,54.76,54.8,54600.0,39.1831,39.2188,39.1545,39.1831,54600.0
2011-06-28 11:00:00,54.8,54.85,54.73,54.85,41700.0,39.1831,39.2188,39.133,39.2188,41700.0
2011-06-28 11:10:00,54.85,54.91,54.85,54.88,56200.0,39.2188,39.2617,39.2188,39.2403,56200.0
2011-06-28 11:20:00,54.89,54.91,54.86,54.9,57500.0,39.2474,39.2617,39.226,39.2546,57500.0
2011-06-28 11:30:00,54.9,54.91,54.87,54.9,46200.0,39.2546,39.2617,39.2331,39.2546,46200.0
2011-06-28 11:40:00,54.9,55.04,54.89,55.0,51800.0,39.2546,39.3547,39.2474,39.3261,51800.0
2011-06-28 11:50:00,55.0,55.04,54.97,55.04,15000.0,39.3261,39.3547,39.3047,39.3547,15000.0
2011-06-28 12:00:00,55.03,55.16,55.02,55.09,19200.0,39.3476,39.4405,39.3404,39.3905,19200.0
2011-06-28 12:10:00,55.08,55.19,55.07,55.14,17600.0,39.3833,39.462,39.3762,39.4262,17600.0
2011-06-28 12:20:00,55.15,55.16,55.09,55.1,27500.0,39.4334,39.4405,39.3905,39.3976,27500.0
2011-06-28 12:30:00,55.11,55.16,55.09,55.12,11700.0,39.4048,39.4405,39.3905,39.4119,11700.0
2011-06-28 12:40:00,55.13,55.16,55.1,55.15,9100.0,39.4191,39.4405,39.3976,39.4334,9100.0
2011-06-28 12:50:00,55.15,55.19,55.13,55.18,12100.0,39.4334,39.462,39.4191,39.4548,12100.0
2011-06-28 13:00:00,55.17,55.23,55.16,55.21,18700.0,39.4477,39.4906,39.4405,39.4763,18700.0
2011-06-28 13:10:00,55.2,55.21,55.14,55.16,16400.0,39.4691,39.4763,39.4262,39.4405,16400.0
2011-06-28 13:20:00,55.16,55.19,55.15,55.18,15700.0,39.4405,39.462,39.4334,39.4548,15700.0
2011-06-28 13:30:00,55.18,55.18,55.11,55.16,19900.0,39.4548,39.4548,39.4048,39.4405,19900.0
2011-06-28 13:40:00,55.15,55.2,55.13,55.18,24200.0,39.4334,39.4691,39.4191,39.4548,24200.0
2011-06-28 13:50:00,55.17,55.19,55.14,55.17,21700.0,39.4477,39.462,39.4262,39.4477,21700.0
2011-06-28 14:00:00,55.17,55.18,55.1,55.12,31700.0,39.4477,39.4548,39.3976,39.4119,31700.0
2011-06-28 14:10:00,55.12,55.16,55.12,55.14,12900.0,39.4119,39.4405,39.4119,39.4262,12900.0
2011-06-28 14:20:00,55.14,55.21,55.14,55.2,42900.0,39.4262,39.4763,39.4262,39.4691,42900.0
2011-06-28 14:30:00,55.2,55.24,55.18,55.23,60500.0,39.4691,39.4977,39.4548,39.4906,60500.0
2011-06-28 14:40:00,55.23,55.23,55.16,55.17,26800.0,39.4906,39.4906,39.4405,39.4477,26800.0
2011-06-28 14:50:00,55.17,55.17,55.1,55.1,88800.0,39.4477,39.4477,39.3976,39.3976,88800.0
2011-06-28 15:00:00,55.1,55.1,55.04,55.05,143900.0,39.3976,39.3976,39.3547,39.3619,143900.0
2011-06-28 15:10:00,55.06,55.07,54.97,54.97,80400.0,39.369,39.3762,39.3047,39.3047,80400.0
2011-06-28 15:20:00,54.97,55.0,54.92,54.94,155300.0,39.3047,39.3261,39.2689,39.2832,155300.0
2011-06-28 15:30:00,54.95,54.96,54.93,54.95,138400.0,39.2904,39.2975,39.2761,39.2904,138400.0
2011-06-28 15:40:00,54.95,54.96,54.92,54.94,296300.0,39.2904,39.2975,39.2689,39.2832,296300.0
2011-06-28 15:50:00,54.94,54.99,54.93,54.98,351500.0,39.2832,39.319,39.2761,39.3118,351500.0
2011-06-29 09:30:00,55.16,55.24,54.92,54.95,148400.0,39.4405,39.4977,39.2689,39.2904,148400.0
2011-06-29 09:40:00,54.94,55.06,54.78,54.78,88400.0,39.2832,39.369,39.1688,39.1688,88400.0
2011-06-29 09:50:00,54.8,54.92,54.79,54.89,49700.0,39.1831,39.2689,39.1759,39.2474,49700.0
2011-06-29 10:00:00,54.9,54.97,54.73,54.83,80000.0,39.2546,39.3047,39.133,39.2045,80000.0
2011-06-29 10:10:00,54.83,54.99,54.81,54.95,26700.0,39.2045,39.319,39.1902,39.2904,26700.0
2011-06-29 10:20:00,54.96,55.05,54.92,55.05,49100.0,39.2975,39.3619,39.2689,39.3619,49100.0
2011-06-29 10:30:00,55.05,55.09,54.92,54.99,40400.0,39.3619,39.3905,39.2689,39.319,40400.0
2011-06-29 10:40:00,54.99,55.08,54.97,55.0,35100.0,39.319,39.3833,39.3047,39.3261,35100.0
2011-06-29 10:50:00,54.99,55.23,54.98,55.21,52600.0,39.319,39.4906,39.3118,39.4763,52600.0
2011-06-29 11:00:00,55.21,55.22,55.13,55.17,88200.0,39.4763,39.4834,39.4191,39.4477,88200.0
2011-06-29 11:10:00,55.17,55.2,55.13,55.18,60400.0,39.4477,39.4691,39.4191,39.4548,60400.0
2011-06-29 11:20:00,55.17,55.18,55.12,55.15,43700.0,39.4477,39.4548,39.4119,39.4334,43700.0
2011-06-29 11:30:00,55.15,55.16,54.99,55.0,71700.0,39.4334,39.4405,39.319,39.3261,71700.0
2011-06-29 11:40:00,55.0,55.07,54.98,55.05,50300.0,39.3261,39.3762,39.3118,39.3619,50300.0
2011-06-29 11:50:00,55.05,55.12,55.05,55.08,48800.0,39.3619,39.4119,39.3619,39.3833,48800.0
2011-06-29 12:00:00,55.08,55.19,55.07,55.17,52300.0,39.3833,39.462,39.3762,39.4477,52300.0
2011-06-29 12:10:00,55.17,55.18,55.11,55.11,20400.0,39.4477,39.4548,39.4048,39.4048,20400.0
2011-06-29 12:20:00,55.12,55.18,55.11,55.15,20100.0,39.4119,39.4548,39.4048,39.4334,20100.0
2011-06-29 12:30:00,55.14,55.18,55.13,55.18,24900.0,39.4262,39.4548,39.4191,39.4548,24900.0
2011-06-29 12:40:00,55.19,55.19,55.13,55.19,30800.0,39.462,39.462,39.4191,39.462,30800.0
2011-06-29 12:50:00,55.2,55.2,55.15,55.17,25700.0,39.4691,39.4691,39.4334,39.4477,25700.0
2011-06-29 13:00:00,55.17,55.2,55.15,55.2,34900.0,39.4477,39.4691,39.4334,39.4691,34900.0
2011-06-29 13:10:00,55.2,55.28,55.19,55.21,117200.0,39.4691,39.5263,39.462,39.4763,117200.0
2011-06-29 13:20:00,55.21,55.23,55.16,55.18,28700.0,39.4763,39.4906,39.4405,39.4548,28700.0
2011-06-29 13:30:00,55.18,55.21,55.15,55.21,69200.0,39.4548,39.4763,39.4334,39.4763,69200.0
2011-06-29 13:40:00,55.21,55.22,55.18,55.21,24700.0,39.4763,39.4834,39.4548,39.4763,24700.0
2011-06-29 13:50:00,55.21,55.23,55.15,55.19,79300.0,39.4763,39.4906,39.4334,39.462,79300.0
2011-06-29 14:00:00,55.19,55.22,55.15,55.16,41000.0,39.462,39.4834,39.4334,39.4405,41000.0
2011-06-29 14:10:00,55.16,55.16,55.07,55.1,120200.0,39.4405,39.4405,39.3762,39.3976,120200.0
2011-06-29 14:20:00,55.09,55.14,54.96,55.03,59700.0,39.3905,39.4262,39.2975,39.3476,59700.0
2011-06-29 14:30:00,55.01,55.06,54.98,55.0,48700.0,39.3333,39.369,39.3118,39.3261,48700.0
2011-06-29 14:40:00,55.01,55.04,54.95,54.98,49500.0,39.3333,39.3547,39.2904,39.3118,49500.0
2011-06-29 14:50:00,54.97,55.18,54.97,55.17,90800.0,39.3047,39.4548,39.3047,39.4477,90800.0
2011-06-29 15:00:00,55.17,55.21,55.13,55.16,37900.0,39.4477,39.4763,39.4191,39.4405,37900.0
2011-06-29 15:10:00,55.16,55.19,55.13,55.18,66300.0,39.4405,39.462,39.4191,39.4548,66300.0
2011-06-29 15:20:00,55.18,55.21,55.12,55.17,59500.0,39.4548,39.4763,39.4119,39.4477,59500.0
2011-06-29 15:30:00,55.16,55.23,55.13,55.22,52600.0,39.4405,39.4906,39.4191,39.4834,52600.0
2011-06-29 15:40:00,55.21,55.25,55.15,55.18,152300.0,39.4763,39.5049,39.4334,39.4548,152300.0
2011-06-29 15:50:00,55.17,55.25,55.14,55.18,268900.0,39.4477,39.5049,39.4262,39.4548,268900.0
2011-06-30 09:30:00,55.42,55.57,55.33,55.4,56800.0,39.6264,39.7337,39.5621,39.6121,56800.0
2011-06-30 09:40:00,55.41,56.04,55.38,56.0,207900.0,39.6193,40.0697,39.5978,40.0411,207900.0
2011-06-30 09:50:00,56.0,56.09,55.96,56.04,52400.0,40.0411,40.1055,40.0125,40.0697,52400.0
2011-06-30 10:00:00,56.04,56.18,56.04,56.08,88600.0,40.0697,40.1698,40.0697,40.0983,88600.0
2011-06-30 10:10:00,56.09,56.14,56.02,56.14,57100.0,40.1055,40.1412,40.0554,40.1412,57100.0
2011-06-30 10:20:00,56.15,56.44,56.14,56.38,169100.0,40.1484,40.3557,40.1412,40.3128,169100.0
2011-06-30 10:30:00,56.38,56.43,56.34,56.42,131700.0,40.3128,40.3486,40.2842,40.3414,131700.0
2011-06-30 10:40:00,56.41,56.42,56.29,56.31,66600.0,40.3343,40.3414,40.2485,40.2628,66600.0
2011-06-30 10:50:00,56.31,56.32,56.23,56.24,39300.0,40.2628,40.2699,40.2056,40.2127,39300.0
2011-06-30 11:00:00,56.24,56.32,56.21,56.31,111300.0,40.2127,40.2699,40.1913,40.2628,111300.0
2011-06-30 11:10:00,56.32,56.35,56.3,56.33,54700.0,40.2699,40.2914,40.2556,40.2771,54700.0
2011-06-30 11:20:00,56.33,56.34,56.26,56.28,37900.0,40.2771,40.2842,40.227,40.2413,37900.0
2011-06-30 11:30:00,56.28,56.3,56.24,56.25,55300.0,40.2413,40.2556,40.2127,40.2199,55300.0
2011-06-30 11:40:00,56.25,56.26,56.19,56.23,46600.0,40.2199,40.227,40.177,40.2056,46600.0
2011-06-30 11:50:00,56.23,56.3,56.18,56.27,113100.0,40.2056,40.2556,40.1698,40.2342,113100.0
2011-06-30 12:00:00,56.27,56.34,56.24,56.32,45600.0,40.2342,40.2842,40.2127,40.2699,45600.0
2011-06-30 12:10:00,56.31,56.35,56.28,56.35,31600.0,40.2628,40.2914,40.2413,40.2914,31600.0
2011-06-30 12:20:00,56.35,56.35,56.24,56.24,29800.0,40.2914,40.2914,40.2127,40.2127,29800.0
2011-06-30 12:30:00,56.25,56.3,56.24,56.3,43500.0,40.2199,40.2556,40.2127,40.2556,43500.0
2011-06-30 12:40:00,56.31,56.31,56.29,56.3,17600.0,40.2628,40.2628,40.2485,40.2556,17600.0
2011-06-30 12:50:00,56.3,56.34,56.29,56.29,39700.0,40.2556,40.2842,40.2485,40.2485,39700.0
2011-06-30 13:00:00,56.3,56.4,56.28,56.35,85400.0,40.2556,40.3271,40.2413,40.2914,85400.0
2011-06-30 13:10:00,56.34,56.36,56.27,56.28,24100.0,40.2842,40.2985,40.2342,40.2413,24100.0
2011-06-30 13:20:00,56.29,56.32,56.26,56.3,43200.0,40.2485,40.2699,40.227,40.2556,43200.0
2011-06-30 13:30:00,56.3,56.33,56.29,56.3,40300.0,40.2556,40.2771,40.2485,40.2556,40300.0
2011-06-30 13:40:00,56.31,56.32,56.28,56.3,37700.0,40.2628,40.2699,40.2413,40.2556,37700.0
2011-06-30 13:50:00,56.3,56.37,56.29,56.36,33200.0,40.2556,40.3057,40.2485,40.2985,33200.0
2011-06-30 14:00:00,56.36,56.4,56.34,56.36,39600.0,40.2985,40.3271,40.2842,40.2985,39600.0
2011-06-30 14:10:00,56.36,56.37,56.32,56.33,29900.0,40.2985,40.3057,40.2699,40.2771,29900.0
2011-06-30 14:20:00,56.32,56.36,56.27,56.34,55200.0,40.2699,40.2985,40.2342,40.2842,55200.0
2011-06-30 14:30:00,56.33,56.4,56.31,56.36,35500.0,40.2771,40.3271,40.2628,40.2985,35500.0
2011-06-30 14:40:00,56.37,56.39,56.34,56.35,47500.0,40.3057,40.32,40.2842,40.2914,47500.0
2011-06-30 14:50:00,56.35,56.43,56.34,56.39,44200.0,40.2914,40.3486,40.2842,40.32,44200.0
2011-06-30 15:00:00,56.39,56.44,56.35,56.37,112500.0,40.32,40.3557,40.2914,40.3057,112500.0
2011-06-30 15:10:00,56.36,56.37,56.34,56.35,85300.0,40.2985,40.3057,40.2842,40.2914,85300.0
2011-06-30 15:20:00,56.36,56.42,56.35,56.38,81000.0,40.2985,40.3414,40.2914,40.3128,81000.0
2011-06-30 15:30:00,56.37,56.57,56.37,56.55,159300.0,40.3057,40.4487,40.3057,40.4344,159300.0
2011-06-30 15:40:00,56.55,56.65,56.54,56.58,227300.0,40.4344,40.5059,40.4272,40.4558,227300.0
2011-06-30 15:50:00,56.58,56.59,56.48,56.48,301900.0,40.4558,40.463,40.3843,40.3843,301900.0
2011-07-01 09:30:00,56.29,56.4,56.18,56.27,98600.0,40.2485,40.3271,40.1698,40.2342,98600.0
2011-07-01 09:40:00,56.28,56.43,56.28,56.4,40300.0,40.2413,40.3486,40.2413,40.3271,40300.0
2011-07-01 09:50:00,56.4,56.46,56.34,56.43,30000.0,40.3271,40.37,40.2842,40.3486,30000.0
2011-07-01 10:00:00,56.44,56.91,56.43,56.9,107300.0,40.3557,40.6918,40.3486,40.6846,107300.0
2011-07-01 10:10:00,56.94,56.98,56.89,56.96,55200.0,40.7132,40.7418,40.6775,40.7275,55200.0
2011-07-01 10:20:00,56.94,57.1,56.94,57.03,70400.0,40.7132,40.8276,40.7132,40.7776,70400.0
2011-07-01 10:30:00,57.03,57.22,57.02,57.16,71700.0,40.7776,40.9134,40.7704,40.8705,71700.0
2011-07-01 10:40:00,57.17,57.17,56.99,57.03,56300.0,40.8777,40.8777,40.749,40.7776,56300.0
2011-07-01 10:50:00,57.03,57.08,56.98,56.98,74800.0,40.7776,40.8133,40.7418,40.7418,74800.0
2011-07-01 11:00:00,56.99,57.0,56.87,56.9,44800.0,40.749,40.7561,40.6632,40.6846,44800.0
2011-07-01 11:10:00,56.9,56.93,56.87,56.91,34900.0,40.6846,40.7061,40.6632,40.6918,34900.0
2011-07-01 11:20:00,56.92,56.94,56.9,56.93,54800.0,40.6989,40.7132,40.6846,40.7061,54800.0
2011-07-01 11:30:00,56.93,56.99,56.9,56.9,39100.0,40.7061,40.749,40.6846,40.6846,39100.0
2011-07-01 11:40:00,56.91,56.91,56.88,56.89,38200.0,40.6918,40.6918,40.6703,40.6775,38200.0
2011-07-01 11:50:00,56.9,57.0,56.87,56.99,53200.0,40.6846,40.7561,40.6632,40.749,53200.0
2011-07-01 12:00:00,57.0,57.08,56.95,57.08,43300.0,40.7561,40.8133,40.7204,40.8133,43300.0
2011-07-01 12:10:00,57.07,57.22,57.07,57.22,55900.0,40.8062,40.9134,40.8062,40.9134,55900.0
2011-07-01 12:20:00,57.21,57.28,57.19,57.28,82000.0,40.9063,40.9563,40.892,40.9563,82000.0
2011-07-01 12:30:00,57.27,57.31,57.2,57.23,49800.0,40.9492,40.9778,40.8991,40.9206,49800.0
2011-07-01 12:40:00,57.24,57.26,57.15,57.17,34000.0,40.9277,40.942,40.8634,40.8777,34000.0
2011-07-01 12:50:00,57.17,57.18,57.1,57.16,26000.0,40.8777,40.8848,40.8276,40.8705,26000.0
2011-07-01 13:00:00,57.15,57.23,57.14,57.23,45100.0,40.8634,40.9206,40.8562,40.9206,45100.0
2011-07-01 13:10:00,57.22,57.26,57.2,57.23,32300.0,40.9134,40.942,40.8991,40.9206,32300.0
2011-07-01 13:20:00,57.23,57.32,57.22,57.32,45600.0,40.9206,40.9849,40.9134,40.9849,45600.0
2011-07-01 13:30:00,57.31,57.42,57.3,57.41,75800.0,40.9778,41.0564,40.9706,41.0493,75800.0
2011-07-01 13:40:00,57.4,57.4,57.35,57.35,50500.0,41.0421,41.0421,41.0064,41.0064,50500.0
2011-07-01 13:50:00,57.36,57.4,57.35,57.37,74600.0,41.0135,41.0421,41.0064,41.0207,74600.0
2011-07-01 14:00:00,57.38,57.38,57.35,57.37,22600.0,41.0278,41.0278,41.0064,41.0207,22600.0
2011-07-01 14:10:00,57.37,57.42,57.36,57.39,33400.0,41.0207,41.0564,41.0135,41.035,33400.0
2011-07-01 14:20:00,57.38,57.43,57.38,57.4,35400.0,41.0278,41.0636,41.0278,41.0421,35400.0
2011-07-01 14:30:00,57.4,57.52,57.4,57.52,68900.0,41.0421,41.128,41.0421,41.128,68900.0
2011-07-01 14:40:00,57.51,57.57,57.51,57.57,66800.0,41.1208,41.1637,41.1208,41.1637,66800.0
2011-07-01 14:50:00,57.57,57.67,57.55,57.66,64100.0,41.1637,41.2352,41.1494,41.2281,64100.0
2011-07-01 15:00:00,57.65,57.69,57.65,57.69,136800.0,41.2209,41.2495,41.2209,41.2495,136800.0
2011-07-01 15:10:00,57.68,57.69,57.63,57.65,92300.0,41.2424,41.2495,41.2066,41.2209,92300.0
2011-07-01 15:20:00,57.65,57.68,57.63,57.64,122300.0,41.2209,41.2424,41.2066,41.2138,122300.0
2011-07-01 15:30:00,57.64,57.7,57.62,57.69,105100.0,41.2138,41.2567,41.1995,41.2495,105100.0
2011-07-01 15:40:00,57.7,57.71,57.64,57.64,152100.0,41.2567,41.2638,41.2138,41.2138,152100.0
2011-07-01 15:50:00,57.65,57.67,57.6,57.63,334100.0,41.2209,41.2352,41.1852,41.2066,334100.0
2011-07-05 09:30:00,57.64,57.68,57.22,57.37,94100.0,41.2138,41.2424,40.9134,41.0207,94100.0
2011-07-05 09:40:00,57.36,57.54,57.33,57.51,59400.0,41.0135,41.1423,40.9921,41.1208,59400.0
2011-07-05 09:50:00,57.51,57.51,57.34,57.45,98900.0,41.1208,41.1208,40.9992,41.0779,98900.0
2011-07-05 10:00:00,57.46,57.56,57.36,57.5,94900.0,41.0851,41.1566,41.0135,41.1137,94900.0
2011-07-05 10:10:00,57.5,57.53,57.36,57.38,88900.0,41.1137,41.1351,41.0135,41.0278,88900.0
2011-07-05 10:20:00,57.39,57.52,57.39,57.5,110000.0,41.035,41.128,41.035,41.1137,110000.0
2011-07-05 10:30:00,57.49,57.53,57.48,57.52,58900.0,41.1065,41.1351,41.0994,41.128,58900.0
2011-07-05 10:40:00,57.52,57.56,57.49,57.5,55000.0,41.128,41.1566,41.1065,41.1137,55000.0
2011-07-05 10:50:00,57.5,57.52,57.49,57.5,58200.0,41.1137,41.128,41.1065,41.1137,58200.0
2011-07-05 11:00:00,57.5,57.57,57.49,57.55,79200.0,41.1137,41.1637,41.1065,41.1494,79200.0
2011-07-05 11:10:00,57.55,57.67,57.54,57.62,58600.0,41.1494,41.2352,41.1423,41.1995,58600.0
2011-07-05 11:20:00,57.62,57.64,57.53,57.55,33800.0,41.1995,41.2138,41.1351,41.1494,33800.0
2011-07-05 11:30:00,57.56,57.61,57.52,57.55,37700.0,41.1566,41.1923,41.128,41.1494,37700.0
2011-07-05 11:40:00,57.54,57.64,57.54,57.63,34600.0,41.1423,41.2138,41.1423,41.2066,34600.0
2011-07-05 11:50:00,57.63,57.69,57.62,57.69,10900.0,41.2066,41.2495,41.1995,41.2495,10900.0
2011-07-05 12:00:00,57.68,57.72,57.68,57.71,19900.0,41.2424,41.271,41.2424,41.2638,19900.0
2011-07-05 12:10:00,57.71,57.74,57.69,57.7,25000.0,41.2638,41.2853,41.2495,41.2567,25000.0
2011-07-05 12:20:00,57.69,57.72,57.69,57.71,13300.0,41.2495,41.271,41.2495,41.2638,13300.0
2011-07-05 12:30:00,57.72,57.75,57.71,57.74,24300.0,41.271,41.2924,41.2638,41.2853,24300.0
2011-07-05 12:40:00,57.74,57.77,57.74,57.75,58500.0,41.2853,41.3067,41.2853,41.2924,58500.0
2011-07-05 12:50:00,57.75,57.8,57.75,57.77,46000.0,41.2924,41.3282,41.2924,41.3067,46000.0
2011-07-05 13:00:00,57.77,57.81,57.76,57.77,51200.0,41.3067,41.3353,41.2996,41.3067,51200.0
2011-07-05 13:10:00,57.76,57.77,57.75,57.76,47400.0,41.2996,41.3067,41.2924,41.2996,47400.0
2011-07-05 13:20:00,57.76,57.77,57.75,57.77,23100.0,41.2996,41.3067,41.2924,41.3067,23100.0
2011-07-05 13:30:00,57.76,57.78,57.75,57.77,34400.0,41.2996,41.3139,41.2924,41.3067,34400.0
2011-07-05 13:40:00,57.77,57.82,57.75,57.81,25000.0,41.3067,41.3425,41.2924,41.3353,25000.0
2011-07-05 13:50:00,57.81,57.84,57.78,57.84,17300.0,41.3353,41.3568,41.3139,41.3568,17300.0
2011-07-05 14:00:00,57.84,57.85,57.71,57.72,118800.0,41.3568,41.3639,41.2638,41.271,118800.0
2011-07-05 14:10:00,57.72,57.73,57.6,57.61,91800.0,41.271,41.2781,41.1852,41.1923,91800.0
2011-07-05 14:20:00,57.62,57.62,57.46,57.54,127500.0,41.1995,41.1995,41.0851,41.1423,127500.0
2011-07-05 14:30:00,57.53,57.67,57.51,57.66,68600.0,41.1351,41.2352,41.1208,41.2281,68600.0
2011-07-05 14:40:00,57.66,57.67,57.63,57.66,49000.0,41.2281,41.2352,41.2066,41.2281,49000.0
2011-07-05 14:50:00,57.65,57.67,57.62,57.66,133000.0,41.2209,41.2352,41.1995,41.2281,133000.0
2011-07-05 15:00:00,57.66,57.7,57.63,57.7,66200.0,41.2281,41.2567,41.2066,41.2567,66200.0
2011-07-05 15:10:00,57.7,57.71,57.66,57.68,50000.0,41.2567,41.2638,41.2281,41.2424,50000.0
2011-07-05 15:20:00,57.68,57.79,57.68,57.79,68900.0,41.2424,41.321,41.2424,41.321,68900.0
2011-07-05 15:30:00,57.78,57.83,57.73,57.75,75500.0,41.3139,41.3496,41.2781,41.2924,75500.0
2011-07-05 15:40:00,57.74,57.74,57.67,57.67,188400.0,41.2853,41.2853,41.2352,41.2352,188400.0
2011-07-05 15:50:00,57.66,57.68,57.62,57.67,282200.0,41.2281,41.2424,41.1995,41.2352,282200.0
2011-07-06 09:30:00,57.6,57.78,57.56,57.72,79800.0,41.1852,41.3139,41.1566,41.271,79800.0
2011-07-06 09:40:00,57.72,57.79,57.66,57.75,81700.0,41.271,41.321,41.2281,41.2924,81700.0
2011-07-06 09:50:00,57.75,57.79,57.74,57.75,54200.0,41.2924,41.321,41.2853,41.2924,54200.0
2011-07-06 10:00:00,57.74,57.84,57.64,57.66,137500.0,41.2853,41.3568,41.2138,41.2281,137500.0
2011-07-06 10:10:00,57.67,57.68,57.59,57.63,85500.0,41.2352,41.2424,41.178,41.2066,85500.0
2011-07-06 10:20:00,57.64,57.68,57.57,57.68,119700.0,41.2138,41.2424,41.1637,41.2424,119700.0
2011-07-06 10:30:00,57.69,57.7,57.63,57.67,89300.0,41.2495,41.2567,41.2066,41.2352,89300.0
2011-07-06 10:40:00,57.67,57.73,57.64,57.73,79100.0,41.2352,41.2781,41.2138,41.2781,79100.0
2011-07-06 10:50:00,57.73,57.9,57.73,57.88,63500.0,41.2781,41.3997,41.2781,41.3854,63500.0
2011-07-06 11:00:00,57.88,57.91,57.79,57.81,64400.0,41.3854,41.4068,41.321,41.3353,64400.0
2011-07-06 11:10:00,57.8,57.99,57.8,57.97,61900.0,41.3282,41.464,41.3282,41.4497,61900.0
2011-07-06 11:20:00,57.98,58.12,57.96,58.11,92200.0,41.4569,41.557,41.4426,41.5498,92200.0
2011-07-06 11:30:00,58.11,58.18,58.09,58.13,74400.0,41.5498,41.5999,41.5355,41.5641,74400.0
2011-07-06 11:40:00,58.14,58.18,58.12,58.14,32000.0,41.5713,41.5999,41.557,41.5713,32000.0
2011-07-06 11:50:00,58.14,58.18,58.11,58.17,35500.0,41.5713,41.5999,41.5498,41.5927,35500.0
2011-07-06 12:00:00,58.16,58.18,58.09,58.09,25900.0,41.5856,41.5999,41.5355,41.5355,25900.0
2011-07-06 12:10:00,58.08,58.09,58.06,58.09,14700.0,41.5284,41.5355,41.5141,41.5355,14700.0
2011-07-06 12:20:00,58.08,58.12,58.06,58.1,27500.0,41.5284,41.557,41.5141,41.5427,27500.0
2011-07-06 12:30:00,58.11,58.21,58.09,58.2,33700.0,41.5498,41.6213,41.5355,41.6142,33700.0
2011-07-06 12:40:00,58.2,58.25,58.18,58.21,61400.0,41.6142,41.6499,41.5999,41.6213,61400.0
2011-07-06 12:50:00,58.2,58.25,58.19,58.25,24500.0,41.6142,41.6499,41.607,41.6499,24500.0
2011-07-06 13:00:00,58.25,58.28,58.18,58.19,47800.0,41.6499,41.6714,41.5999,41.607,47800.0
2011-07-06 13:10:00,58.18,58.18,58.11,58.12,17000.0,41.5999,41.5999,41.5498,41.557,17000.0
2011-07-06 13:20:00,58.12,58.14,58.01,58.02,29100.0,41.557,41.5713,41.4783,41.4855,29100.0
2011-07-06 13:30:00,58.03,58.1,58.02,58.1,29000.0,41.4926,41.5427,41.4855,41.5427,29000.0
2011-07-06 13:40:00,58.1,58.17,58.1,58.11,27400.0,41.5427,41.5927,41.5427,41.5498,27400.0
2011-07-06 13:50:00,58.12,58.13,58.03,58.12,30300.0,41.557,41.5641,41.4926,41.557,30300.0
2011-07-06 14:00:00,58.11,58.12,57.99,57.99,33900.0,41.5498,41.557,41.464,41.464,33900.0
2011-07-06 14:10:00,57.99,58.03,57.93,57.93,100100.0,41.464,41.4926,41.4211,41.4211,100100.0
2011-07-06 14:20:00,57.94,58.03,57.9,58.02,40300.0,41.4283,41.4926,41.3997,41.4855,40300.0
2011-07-06 14:30:00,58.02,58.09,58.01,58.08,32400.0,41.4855,41.5355,41.4783,41.5284,32400.0
2011-07-06 14:40:00,58.09,58.18,58.06,58.16,51100.0,41.5355,41.5999,41.5141,41.5856,51100.0
2011-07-06 14:50:00,58.16,58.17,58.08,58.09,49700.0,41.5856,41.5927,41.5284,41.5355,49700.0
2011-07-06 15:00:00,58.09,58.11,58.01,58.09,43600.0,41.5355,41.5498,41.4783,41.5355,43600.0
2011-07-06 15:10:00,58.08,58.11,58.0,58.05,35400.0,41.5284,41.5498,41.4712,41.5069,35400.0
2011-07-06 15:20:00,58.06,58.11,58.04,58.09,39800.0,41.5141,41.5498,41.4998,41.5355,39800.0
2011-07-06 15:30:00,58.1,58.12,58.04,58.06,51300.0,41.5427,41.557,41.4998,41.5141,51300.0
2011-07-06 15:40:00,58.05,58.11,58.04,58.06,113500.0,41.5069,41.5498,41.4998,41.5141,113500.0
2011-07-06 15:50:00,58.05,58.12,58.05,58.11,160300.0,41.5069,41.557,41.5069,41.5498,160300.0
2011-07-07 09:30:00,58.59,58.84,58.52,58.75,121900.0,41.893,42.0718,41.843,42.0074,121900.0
2011-07-07 09:40:00,58.76,58.79,58.59,58.6,64900.0,42.0146,42.036,41.893,41.9002,64900.0
2011-07-07 09:50:00,58.6,58.77,58.57,58.6,64400.0,41.9002,42.0217,41.8787,41.9002,64400.0
2011-07-07 10:00:00,58.6,58.66,58.49,58.49,44200.0,41.9002,41.9431,41.8215,41.8215,44200.0
2011-07-07 10:10:00,58.5,58.58,58.47,58.52,45900.0,41.8287,41.8859,41.8072,41.843,45900.0
2011-07-07 10:20:00,58.53,58.59,58.48,58.58,54600.0,41.8501,41.893,41.8144,41.8859,54600.0
2011-07-07 10:30:00,58.58,58.69,58.58,58.68,55500.0,41.8859,41.9645,41.8859,41.9574,55500.0
2011-07-07 10:40:00,58.68,58.72,58.64,58.68,42900.0,41.9574,41.986,41.9288,41.9574,42900.0
2011-07-07 10:50:00,58.68,58.8,58.68,58.75,70800.0,41.9574,42.0432,41.9574,42.0074,70800.0
2011-07-07 11:00:00,58.75,58.75,58.66,58.72,29900.0,42.0074,42.0074,41.9431,41.986,29900.0
2011-07-07 11:10:00,58.72,58.74,58.69,58.7,32000.0,41.986,42.0003,41.9645,41.9717,32000.0
2011-07-07 11:20:00,58.7,58.77,58.69,58.77,27900.0,41.9717,42.0217,41.9645,42.0217,27900.0
2011-07-07 11:30:00,58.77,58.84,58.75,58.84,39500.0,42.0217,42.0718,42.0074,42.0718,39500.0
2011-07-07 11:40:00,58.84,58.85,58.8,58.81,26200.0,42.0718,42.0789,42.0432,42.0503,26200.0
2011-07-07 11:50:00,58.81,58.81,58.74,58.74,28300.0,42.0503,42.0503,42.0003,42.0003,28300.0
2011-07-07 12:00:00,58.75,58.82,58.73,58.81,32100.0,42.0074,42.0575,41.9931,42.0503,32100.0
2011-07-07 12:10:00,58.82,58.84,58.8,58.82,24300.0,42.0575,42.0718,42.0432,42.0575,24300.0
2011-07-07 12:20:00,58.81,58.91,58.81,58.91,66000.0,42.0503,42.1218,42.0503,42.1218,66000.0
2011-07-07 12:30:00,58.9,58.92,58.88,58.9,51600.0,42.1147,42.129,42.1004,42.1147,51600.0
2011-07-07 12:40:00,58.9,58.92,58.89,58.89,29900.0,42.1147,42.129,42.1075,42.1075,29900.0
2011-07-07 12:50:00,58.9,58.92,58.89,58.91,30900.0,42.1147,42.129,42.1075,42.1218,30900.0
2011-07-07 13:00:00,58.91,58.97,58.89,58.96,54500.0,42.1218,42.1647,42.1075,42.1576,54500.0
2011-07-07 13:10:00,58.96,58.97,58.94,58.97,27700.0,42.1576,42.1647,42.1433,42.1647,27700.0
2011-07-07 13:20:00,58.97,59.07,58.95,59.06,128900.0,42.1647,42.2362,42.1504,42.2291,128900.0
2011-07-07 13:30:00,59.05,59.05,59.01,59.03,51000.0,42.2219,42.2219,42.1933,42.2076,51000.0
2011-07-07 13:40:00,59.03,59.06,59.01,59.04,59000.0,42.2076,42.2291,42.1933,42.2148,59000.0
2011-07-07 13:50:00,59.04,59.1,59.03,59.1,101300.0,42.2148,42.2577,42.2076,42.2577,101300.0
2011-07-07 14:00:00,59.1,59.15,59.09,59.15,67500.0,42.2577,42.2934,42.2505,42.2934,67500.0
2011-07-07 14:10:00,59.15,59.23,59.15,59.21,71700.0,42.2934,42.3506,42.2934,42.3363,71700.0
2011-07-07 14:20:00,59.22,59.27,59.19,59.22,164600.0,42.3435,42.3792,42.322,42.3435,164600.0
2011-07-07 14:30:00,59.21,59.23,59.09,59.09,85300.0,42.3363,42.3506,42.2505,42.2505,85300.0
2011-07-07 14:40:00,59.08,59.1,59.03,59.06,60400.0,42.2434,42.2577,42.2076,42.2291,60400.0
2011-07-07 14:50:00,59.06,59.16,59.06,59.14,79000.0,42.2291,42.3006,42.2291,42.2863,79000.0
2011-07-07 15:00:00,59.14,59.15,59.11,59.13,58900.0,42.2863,42.2934,42.2648,42.2791,58900.0
2011-07-07 15:10:00,59.13,59.19,59.12,59.15,87800.0,42.2791,42.322,42.272,42.2934,87800.0
2011-07-07 15:20:00,59.15,59.21,59.15,59.19,106900.0,42.2934,42.3363,42.2934,42.322,106900.0
2011-07-07 15:30:00,59.19,59.21,59.13,59.15,120700.0,42.322,42.3363,42.2791,42.2934,120700.0
2011-07-07 15:40:00,59.15,59.21,59.1,59.1,151700.0,42.2934,42.3363,42.2577,42.2577,151700.0
2011-07-07 15:50:00,59.1,59.11,59.02,59.05,320800.0,42.2577,42.2648,42.2005,42.2219,320800.0
2011-07-08 09:30:00,58.15,58.24,58.01,58.15,90900.0,41.5784,41.6428,41.4783,41.5784,90900.0
2011-07-08 09:40:00,58.17,58.3,58.08,58.12,134400.0,41.5927,41.6857,41.5284,41.557,134400.0
2011-07-08 09:50:00,58.13,58.26,58.04,58.16,110900.0,41.5641,41.6571,41.4998,41.5856,110900.0
2011-07-08 10:00:00,58.16,58.24,58.13,58.18,94700.0,41.5856,41.6428,41.5641,41.5999,94700.0
2011-07-08 10:10:00,58.17,58.25,58.07,58.09,139500.0,41.5927,41.6499,41.5212,41.5355,139500.0
2011-07-08 10:20:00,58.08,58.27,58.06,58.25,102700.0,41.5284,41.6642,41.5141,41.6499,102700.0
2011-07-08 10:30:00,58.26,58.27,58.13,58.25,71600.0,41.6571,41.6642,41.5641,41.6499,71600.0
2011-07-08 10:40:00,58.24,58.31,58.19,58.24,47900.0,41.6428,41.6928,41.607,41.6428,47900.0
2011-07-08 10:50:00,58.22,58.36,58.19,58.31,37200.0,41.6285,41.7286,41.607,41.6928,37200.0
2011-07-08 11:00:00,58.31,58.32,58.15,58.24,53100.0,41.6928,41.7,41.5784,41.6428,53100.0
2011-07-08 11:10:00,58.24,58.27,58.2,58.25,66800.0,41.6428,41.6642,41.6142,41.6499,66800.0
2011-07-08 11:20:00,58.26,58.37,58.25,58.33,35600.0,41.6571,41.7357,41.6499,41.7071,35600.0
2011-07-08 11:30:00,58.33,58.47,58.2,58.47,67200.0,41.7071,41.8072,41.6142,41.8072,67200.0
2011-07-08 11:40:00,58.48,58.59,58.46,58.56,50300.0,41.8144,41.893,41.8001,41.8716,50300.0
2011-07-08 11:50:00,58.56,58.61,58.53,58.58,47900.0,41.8716,41.9073,41.8501,41.8859,47900.0
2011-07-08 12:00:00,58.58,58.6,58.53,58.55,40900.0,41.8859,41.9002,41.8501,41.8644,40900.0
2011-07-08 12:10:00,58.55,58.56,58.5,58.51,34800.0,41.8644,41.8716,41.8287,41.8358,34800.0
2011-07-08 12:20:00,58.5,58.55,58.46,58.55,48300.0,41.8287,41.8644,41.8001,41.8644,48300.0
2011-07-08 12:30:00,58.54,58.61,58.54,58.61,38100.0,41.8573,41.9073,41.8573,41.9073,38100.0
2011-07-08 12:40:00,58.61,58.66,58.6,58.64,17500.0,41.9073,41.9431,41.9002,41.9288,17500.0
2011-07-08 12:50:00,58.64,58.64,58.56,58.6,21600.0,41.9288,41.9288,41.8716,41.9002,21600.0
2011-07-08 13:00:00,58.59,58.59,58.5,58.53,97400.0,41.893,41.893,41.8287,41.8501,97400.0
2011-07-08 13:10:00,58.53,58.53,58.49,58.5,89900.0,41.8501,41.8501,41.8215,41.8287,89900.0
2011-07-08 13:20:00,58.5,58.63,58.49,58.62,40500.0,41.8287,41.9216,41.8215,41.9145,40500.0
2011-07-08 13:30:00,58.63,58.74,58.63,58.7,34900.0,41.9216,42.0003,41.9216,41.9717,34900.0
2011-07-08 13:40:00,58.71,58.75,58.56,58.56,75600.0,41.9788,42.0074,41.8716,41.8716,75600.0
2011-07-08 13:50:00,58.57,58.62,58.54,58.58,51100.0,41.8787,41.9145,41.8573,41.8859,51100.0
2011-07-08 14:00:00,58.59,58.65,58.58,58.65,58500.0,41.893,41.9359,41.8859,41.9359,58500.0
2011-07-08 14:10:00,58.64,58.65,58.6,58.61,127400.0,41.9288,41.9359,41.9002,41.9073,127400.0
2011-07-08 14:20:00,58.62,58.64,58.59,58.62,64200.0,41.9145,41.9288,41.893,41.9145,64200.0
2011-07-08 14:30:00,58.63,58.71,58.62,58.66,41500.0,41.9216,41.9788,41.9145,41.9431,41500.0
2011-07-08 14:40:00,58.66,58.67,58.62,58.66,30500.0,41.9431,41.9502,41.9145,41.9431,30500.0
2011-07-08 14:50:00,58.66,58.66,58.62,58.63,31700.0,41.9431,41.9431,41.9145,41.9216,31700.0
2011-07-08 15:00:00,58.64,58.79,58.64,58.75,78900.0,41.9288,42.036,41.9288,42.0074,78900.0
2011-07-08 15:10:00,58.76,58.77,58.74,58.75,57300.0,42.0146,42.0217,42.0003,42.0074,57300.0
2011-07-08 15:20:00,58.75,58.78,58.74,58.75,55700.0,42.0074,42.0289,42.0003,42.0074,55700.0
2011-07-08 15:30:00,58.75,58.86,58.75,58.82,92700.0,42.0074,42.0861,42.0074,42.0575,92700.0
2011-07-08 15:40:00,58.82,58.91,58.82,58.91,137400.0,42.0575,42.1218,42.0575,42.1218,137400.0
2011-07-08 15:50:00,58.91,58.95,58.89,58.93,257000.0,42.1218,42.1504,42.1075,42.1361,257000.0
2011-07-11 09:30:00,58.05,58.21,58.0,58.1,98700.0,41.5069,41.6213,41.4712,41.5427,98700.0
2011-07-11 09:40:00,58.09,58.1,57.93,58.03,69700.0,41.5355,41.5427,41.4211,41.4926,69700.0
2011-07-11 09:50:00,58.02,58.18,58.0,58.14,69600.0,41.4855,41.5999,41.4712,41.5713,69600.0
2011-07-11 10:00:00,58.13,58.2,58.03,58.06,125200.0,41.5641,41.6142,41.4926,41.5141,125200.0
2011-07-11 10:10:00,58.06,58.11,58.0,58.05,131100.0,41.5141,41.5498,41.4712,41.5069,131100.0
2011-07-11 10:20:00,58.04,58.06,57.97,57.99,143700.0,41.4998,41.5141,41.4497,41.464,143700.0
2011-07-11 10:30:00,58.0,58.01,57.93,58.0,126500.0,41.4712,41.4783,41.4211,41.4712,126500.0
2011-07-11 10:40:00,58.0,58.08,57.99,58.06,88800.0,41.4712,41.5284,41.464,41.5141,88800.0
2011-07-11 10:50:00,58.06,58.09,58.04,58.05,122700.0,41.5141,41.5355,41.4998,41.5069,122700.0
2011-07-11 11:00:00,58.05,58.05,57.94,58.05,90000.0,41.5069,41.5069,41.4283,41.5069,90000.0
2011-07-11 11:10:00,58.05,58.06,58.0,58.01,31700.0,41.5069,41.5141,41.4712,41.4783,31700.0
2011-07-11 11:20:00,58.0,58.09,58.0,58.09,70000.0,41.4712,41.5355,41.4712,41.5355,70000.0
2011-07-11 11:30:00,58.07,58.14,58.02,58.03,41500.0,41.5212,41.5713,41.4855,41.4926,41500.0
2011-07-11 11:40:00,58.03,58.12,58.02,58.12,31600.0,41.4926,41.557,41.4855,41.557,31600.0
2011-07-11 11:50:00,58.12,58.2,58.1,58.16,56300.0,41.557,41.6142,41.5427,41.5856,56300.0
2011-07-11 12:00:00,58.15,58.18,58.15,58.15,25500.0,41.5784,41.5999,41.5784,41.5784,25500.0
2011-07-11 12:10:00,58.15,58.22,58.14,58.2,22400.0,41.5784,41.6285,41.5713,41.6142,22400.0
2011-07-11 12:20:00,58.21,58.26,58.2,58.21,33700.0,41.6213,41.6571,41.6142,41.6213,33700.0
2011-07-11 12:30:00,58.21,58.22,58.19,58.22,52800.0,41.6213,41.6285,41.607,41.6285,52800.0
2011-07-11 12:40:00,58.22,58.24,58.13,58.13,88600.0,41.6285,41.6428,41.5641,41.5641,88600.0
2011-07-11 12:50:00,58.13,58.16,58.11,58.12,44400.0,41.5641,41.5856,41.5498,41.557,44400.0
2011-07-11 13:00:00,58.12,58.15,58.09,58.11,40500.0,41.557,41.5784,41.5355,41.5498,40500.0
2011-07-11 13:10:00,58.11,58.11,58.04,58.05,78100.0,41.5498,41.5498,41.4998,41.5069,78100.0
2011-07-11 13:20:00,58.05,58.12,58.05,58.06,32800.0,41.5069,41.557,41.5069,41.5141,32800.0
2011-07-11 13:30:00,58.07,58.12,58.05,58.09,42600.0,41.5212,41.557,41.5069,41.5355,42600.0
2011-07-11 13:40:00,58.09,58.1,58.04,58.1,37200.0,41.5355,41.5427,41.4998,41.5427,37200.0
2011-07-11 13:50:00,58.1,58.15,58.08,58.15,38100.0,41.5427,41.5784,41.5284,41.5784,38100.0
2011-07-11 14:00:00,58.14,58.14,58.07,58.13,34200.0,41.5713,41.5713,41.5212,41.5641,34200.0
2011-07-11 14:10:00,58.13,58.15,58.05,58.05,71400.0,41.5641,41.5784,41.5069,41.5069,71400.0
2011-07-11 14:20:00,58.06,58.08,58.04,58.05,52600.0,41.5141,41.5284,41.4998,41.5069,52600.0
2011-07-11 14:30:00,58.05,58.1,57.99,58.1,92300.0,41.5069,41.5427,41.464,41.5427,92300.0
2011-07-11 14:40:00,58.1,58.1,58.05,58.05,85400.0,41.5427,41.5427,41.5069,41.5069,85400.0
2011-07-11 14:50:00,58.05,58.09,58.01,58.08,112700.0,41.5069,41.5355,41.4783,41.5284,112700.0
2011-07-11 15:00:00,58.08,58.13,58.02,58.03,119200.0,41.5284,41.5641,41.4855,41.4926,119200.0
2011-07-11 15:10:00,58.02,58.05,57.97,57.97,75400.0,41.4855,41.5069,41.4497,41.4497,75400.0
2011-07-11 15:20:00,57.98,58.11,57.96,58.1,119900.0,41.4569,41.5498,41.4426,41.5427,119900.0
2011-07-11 15:30:00,58.11,58.15,58.05,58.07,119300.0,41.5498,41.5784,41.5069,41.5212,119300.0
2011-07-11 15:40:00,58.07,58.12,58.03,58.08,265600.0,41.5212,41.557,41.4926,41.5284,265600.0
2011-07-11 15:50:00,58.09,58.17,58.05,58.15,274000.0,41.5355,41.5927,41.5069,41.5784,274000.0
2011-07-12 09:30:00,58.01,58.05,57.75,57.91,108800.0,41.4783,41.5069,41.2924,41.4068,108800.0
2011-07-12 09:40:00,57.9,58.01,57.79,57.84,76000.0,41.3997,41.4783,41.321,41.3568,76000.0
2011-07-12 09:50:00,57.83,57.98,57.77,57.96,173800.0,41.3496,41.4569,41.3067,41.4426,173800.0
2011-07-12 10:00:00,57.98,58.15,57.88,58.01,94600.0,41.4569,41.5784,41.3854,41.4783,94600.0
2011-07-12 10:10:00,58.01,58.01,57.81,57.88,63400.0,41.4783,41.4783,41.3353,41.3854,63400.0
2011-07-12 10:20:00,57.88,57.93,57.74,57.85,80100.0,41.3854,41.4211,41.2853,41.3639,80100.0
2011-07-12 10:30:00,57.85,57.92,57.76,57.84,41400.0,41.3639,41.414,41.2996,41.3568,41400.0
2011-07-12 10:40:00,57.84,57.89,57.71,57.71,40200.0,41.3568,41.3925,41.2638,41.2638,40200.0
2011-07-12 10:50:00,57.71,57.78,57.69,57.7,90600.0,41.2638,41.3139,41.2495,41.2567,90600.0
2011-07-12 11:00:00,57.7,57.76,57.65,57.66,75700.0,41.2567,41.2996,41.2209,41.2281,75700.0
2011-07-12 11:10:00,57.67,57.74,57.65,57.74,40000.0,41.2352,41.2853,41.2209,41.2853,40000.0
2011-07-12 11:20:00,57.74,57.88,57.73,57.87,44700.0,41.2853,41.3854,41.2781,41.3782,44700.0
2011-07-12 11:30:00,57.88,57.89,57.8,57.82,24700.0,41.3854,41.3925,41.3282,41.3425,24700.0
2011-07-12 11:40:00,57.82,57.95,57.79,57.85,70700.0,41.3425,41.4354,41.321,41.3639,70700.0
2011-07-12 11:50:00,57.84,57.86,57.78,57.82,29000.0,41.3568,41.3711,41.3139,41.3425,29000.0
2011-07-12 12:00:00,57.81,57.87,57.73,57.86,38100.0,41.3353,41.3782,41.2781,41.3711,38100.0
2011-07-12 12:10:00,57.85,57.85,57.72,57.76,44700.0,41.3639,41.3639,41.271,41.2996,44700.0
2011-07-12 12:20:00,57.76,57.78,57.7,57.71,30000.0,41.2996,41.3139,41.2567,41.2638,30000.0
2011-07-12 12:30:00,57.72,57.73,57.68,57.69,56100.0,41.271,41.2781,41.2424,41.2495,56100.0
2011-07-12 12:40:00,57.7,57.73,57.69,57.71,53500.0,41.2567,41.2781,41.2495,41.2638,53500.0
2011-07-12 12:50:00,57.72,57.78,57.72,57.78,29100.0,41.271,41.3139,41.271,41.3139,29100.0
2011-07-12 13:00:00,57.77,57.82,57.72,57.81,42300.0,41.3067,41.3425,41.271,41.3353,42300.0
2011-07-12 13:10:00,57.81,57.84,57.68,57.71,61900.0,41.3353,41.3568,41.2424,41.2638,61900.0
2011-07-12 13:20:00,57.71,57.74,57.67,57.7,179200.0,41.2638,41.2853,41.2352,41.2567,179200.0
2011-07-12 13:30:00,57.7,57.73,57.63,57.63,204800.0,41.2567,41.2781,41.2066,41.2066,204800.0
2011-07-12 13:40:00,57.63,57.66,57.58,57.65,44100.0,41.2066,41.2281,41.1709,41.2209,44100.0
2011-07-12 13:50:00,57.65,57.66,57.59,57.6,27100.0,41.2209,41.2281,41.178,41.1852,27100.0
2011-07-12 14:00:00,57.6,57.83,57.6,57.81,51200.0,41.1852,41.3496,41.1852,41.3353,51200.0
2011-07-12 14:10:00,57.81,57.98,57.81,57.93,74500.0,41.3353,41.4569,41.3353,41.4211,74500.0
2011-07-12 14:20:00,57.93,57.97,57.87,57.87,40000.0,41.4211,41.4497,41.3782,41.3782,40000.0
2011-07-12 14:30:00,57.87,57.89,57.7,57.73,56800.0,41.3782,41.3925,41.2567,41.2781,56800.0
2011-07-12 14:40:00,57.74,57.8,57.68,57.79,54500.0,41.2853,41.3282,41.2424,41.321,54500.0
2011-07-12 14:50:00,57.79,57.79,57.65,57.66,92700.0,41.321,41.321,41.2209,41.2281,92700.0
2011-07-12 15:00:00,57.66,57.75,57.64,57.73,68700.0,41.2281,41.2924,41.2138,41.2781,68700.0
2011-07-12 15:10:00,57.71,57.73,57.61,57.72,82500.0,41.2638,41.2781,41.1923,41.271,82500.0
2011-07-12 15:20:00,57.73,57.76,57.59,57.64,127700.0,41.2781,41.2996,41.178,41.2138,127700.0
2011-07-12 15:30:00,57.64,57.66,57.59,57.66,103000.0,41.2138,41.2281,41.178,41.2281,103000.0
2011-07-12 15:40:00,57.65,57.66,57.53,57.54,203000.0,41.2209,41.2281,41.1351,41.1423,203000.0
2011-07-12 15:50:00,57.53,57.61,57.53,57.61,216000.0,41.1351,41.1923,41.1351,41.1923,216000.0
2011-07-13 09:30:00,57.99,58.04,57.82,58.0,90600.0,41.464,41.4998,41.3425,41.4712,90600.0
2011-07-13 09:40:00,57.98,58.1,57.97,58.02,45500.0,41.4569,41.5427,41.4497,41.4855,45500.0
2011-07-13 09:50:00,58.03,58.05,57.68,57.73,72800.0,41.4926,41.5069,41.2424,41.2781,72800.0
2011-07-13 10:00:00,57.72,58.21,57.71,58.07,129200.0,41.271,41.6213,41.2638,41.5212,129200.0
2011-07-13 10:10:00,58.07,58.27,58.05,58.22,68100.0,41.5212,41.6642,41.5069,41.6285,68100.0
2011-07-13 10:20:00,58.23,58.25,58.15,58.15,33000.0,41.6356,41.6499,41.5784,41.5784,33000.0
2011-07-13 10:30:00,58.15,58.34,58.15,58.31,78600.0,41.5784,41.7143,41.5784,41.6928,78600.0
2011-07-13 10:40:00,58.31,58.33,58.21,58.22,50700.0,41.6928,41.7071,41.6213,41.6285,50700.0
2011-07-13 10:50:00,58.23,58.28,58.19,58.25,23600.0,41.6356,41.6714,41.607,41.6499,23600.0
2011-07-13 11:00:00,58.25,58.27,58.19,58.21,38800.0,41.6499,41.6642,41.607,41.6213,38800.0
2011-07-13 11:10:00,58.22,58.26,58.19,58.25,51800.0,41.6285,41.6571,41.607,41.6499,51800.0
2011-07-13 11:20:00,58.26,58.27,58.2,58.2,21300.0,41.6571,41.6642,41.6142,41.6142,21300.0
2011-07-13 11:30:00,58.2,58.2,58.1,58.11,41100.0,41.6142,41.6142,41.5427,41.5498,41100.0
2011-07-13 11:40:00,58.11,58.21,58.07,58.07,71300.0,41.5498,41.6213,41.5212,41.5212,71300.0
2011-07-13 11:50:00,58.07,58.11,58.05,58.05,27400.0,41.5212,41.5498,41.5069,41.5069,27400.0
2011-07-13 12:00:00,58.05,58.1,58.05,58.09,23800.0,41.5069,41.5427,41.5069,41.5355,23800.0
2011-07-13 12:10:00,58.09,58.14,58.09,58.11,22600.0,41.5355,41.5713,41.5355,41.5498,22600.0
2011-07-13 12:20:00,58.12,58.13,58.08,58.08,19300.0,41.557,41.5641,41.5284,41.5284,19300.0
2011-07-13 12:30:00,58.09,58.1,58.04,58.07,27700.0,41.5355,41.5427,41.4998,41.5212,27700.0
2011-07-13 12:40:00,58.06,58.09,58.01,58.08,48000.0,41.5141,41.5355,41.4783,41.5284,48000.0
2011-07-13 12:50:00,58.08,58.09,58.05,58.06,21500.0,41.5284,41.5355,41.5069,41.5141,21500.0
2011-07-13 13:00:00,58.07,58.07,57.99,58.01,48100.0,41.5212,41.5212,41.464,41.4783,48100.0
2011-07-13 13:10:00,58.01,58.03,57.99,58.03,34700.0,41.4783,41.4926,41.464,41.4926,34700.0
2011-07-13 13:20:00,58.02,58.03,58.0,58.01,30000.0,41.4855,41.4926,41.4712,41.4783,30000.0
2011-07-13 13:30:00,58.01,58.1,58.0,58.09,45200.0,41.4783,41.5427,41.4712,41.5355,45200.0
2011-07-13 13:40:00,58.08,58.09,58.0,58.0,15500.0,41.5284,41.5355,41.4712,41.4712,15500.0
2011-07-13 13:50:00,58.01,58.01,57.91,57.91,40400.0,41.4783,41.4783,41.4068,41.4068,40400.0
2011-07-13 14:00:00,57.91,57.98,57.88,57.96,30100.0,41.4068,41.4569,41.3854,41.4426,30100.0
2011-07-13 14:10:00,57.96,57.97,57.91,57.94,78300.0,41.4426,41.4497,41.4068,41.4283,78300.0
2011-07-13 14:20:00,57.93,57.94,57.85,57.89,58800.0,41.4211,41.4283,41.3639,41.3925,58800.0
2011-07-13 14:30:00,57.9,58.01,57.89,57.99,42800.0,41.3997,41.4783,41.3925,41.464,42800.0
2011-07-13 14:40:00,57.99,57.99,57.92,57.95,63700.0,41.464,41.464,41.414,41.4354,63700.0
2011-07-13 14:50:00,57.95,58.06,57.95,58.03,44400.0,41.4354,41.5141,41.4354,41.4926,44400.0
2011-07-13 15:00:00,58.03,58.09,57.95,57.98,84200.0,41.4926,41.5355,41.4354,41.4569,84200.0
2011-07-13 15:10:00,57.97,57.97,57.76,57.77,89700.0,41.4497,41.4497,41.2996,41.3067,89700.0
2011-07-13 15:20:00,57.76,57.84,57.74,57.77,99400.0,41.2996,41.3568,41.2853,41.3067,99400.0
2011-07-13 15:30:00,57.77,57.79,57.73,57.75,140800.0,41.3067,41.321,41.2781,41.2924,140800.0
2011-07-13 15:40:00,57.75,57.75,57.64,57.68,126400.0,41.2924,41.2924,41.2138,41.2424,126400.0
2011-07-13 15:50:00,57.68,57.74,57.66,57.7,140300.0,41.2424,41.2853,41.2281,41.2567,140300.0
2011-07-14 09:30:00,57.78,57.79,57.53,57.62,42200.0,41.3139,41.321,41.1351,41.1995,42200.0
2011-07-14 09:40:00,57.62,57.84,57.62,57.82,49800.0,41.1995,41.3568,41.1995,41.3425,49800.0
2011-07-14 09:50:00,57.83,57.99,57.83,57.99,40600.0,41.3496,41.464,41.3496,41.464,40600.0
2011-07-14 10:00:00,58.0,58.07,57.89,57.94,34600.0,41.4712,41.5212,41.3925,41.4283,34600.0
2011-07-14 10:10:00,57.93,57.96,57.82,57.95,41800.0,41.4211,41.4426,41.3425,41.4354,41800.0
2011-07-14 10:20:00,57.94,57.98,57.91,57.92,46900.0,41.4283,41.4569,41.4068,41.414,46900.0
2011-07-14 10:30:00,57.92,57.92,57.74,57.78,63300.0,41.414,41.414,41.2853,41.3139,63300.0
2011-07-14 10:40:00,57.77,57.79,57.57,57.58,63500.0,41.3067,41.321,41.1637,41.1709,63500.0
2011-07-14 10:50:00,57.57,57.6,57.36,57.41,123900.0,41.1637,41.1852,41.0135,41.0493,123900.0
2011-07-14 11:00:00,57.4,57.57,57.4,57.54,41000.0,41.0421,41.1637,41.0421,41.1423,41000.0
2011-07-14 11:10:00,57.53,57.58,57.43,57.54,39100.0,41.1351,41.1709,41.0636,41.1423,39100.0
2011-07-14 11:20:00,57.54,57.57,57.5,57.57,24400.0,41.1423,41.1637,41.1137,41.1637,24400.0
2011-07-14 11:30:00,57.57,57.57,57.34,57.34,44400.0,41.1637,41.1637,40.9992,40.9992,44400.0
2011-07-14 11:40:00,57.34,57.46,57.34,57.43,53600.0,40.9992,41.0851,40.9992,41.0636,53600.0
2011-07-14 11:50:00,57.43,57.44,57.36,57.39,79600.0,41.0636,41.0708,41.0135,41.035,79600.0
2011-07-14 12:00:00,57.38,57.39,57.27,57.3,50100.0,41.0278,41.035,40.9492,40.9706,50100.0
2011-07-14 12:10:00,57.29,57.3,57.1,57.1,66700.0,40.9635,40.9706,40.8276,40.8276,66700.0
2011-07-14 12:20:00,57.11,57.16,57.07,57.15,37900.0,40.8348,40.8705,40.8062,40.8634,37900.0
2011-07-14 12:30:00,57.14,57.22,57.11,57.19,22700.0,40.8562,40.9134,40.8348,40.892,22700.0
2011-07-14 12:40:00,57.19,57.24,57.11,57.11,33800.0,40.892,40.9277,40.8348,40.8348,33800.0
2011-07-14 12:50:00,57.13,57.14,56.93,56.95,41500.0,40.8491,40.8562,40.7061,40.7204,41500.0
2011-07-14 13:00:00,56.95,57.0,56.89,56.98,59600.0,40.7204,40.7561,40.6775,40.7418,59600.0
2011-07-14 13:10:00,56.97,56.99,56.76,56.78,64300.0,40.7347,40.749,40.5845,40.5988,64300.0
2011-07-14 13:20:00,56.77,56.9,56.73,56.89,51200.0,40.5917,40.6846,40.5631,40.6775,51200.0
2011-07-14 13:30:00,56.88,57.17,56.86,57.0,145700.0,40.6703,40.8777,40.656,40.7561,145700.0
2011-07-14 13:40:00,56.99,57.06,56.87,56.92,52600.0,40.749,40.799,40.6632,40.6989,52600.0
2011-07-14 13:50:00,56.91,57.01,56.81,57.01,42900.0,40.6918,40.7633,40.6203,40.7633,42900.0
2011-07-14 14:00:00,57.01,57.04,56.92,56.94,56100.0,40.7633,40.7847,40.6989,40.7132,56100.0
2011-07-14 14:10:00,56.94,57.13,56.94,57.0,70700.0,40.7132,40.8491,40.7132,40.7561,70700.0
2011-07-14 14:20:00,57.0,57.01,56.83,56.88,52900.0,40.7561,40.7633,40.6346,40.6703,52900.0
2011-07-14 14:30:00,56.89,56.96,56.82,56.83,40100.0,40.6775,40.7275,40.6274,40.6346,40100.0
2011-07-14 14:40:00,56.84,56.92,56.83,56.83,36700.0,40.6417,40.6989,40.6346,40.6346,36700.0
2011-07-14 14:50:00,56.83,56.87,56.75,56.83,47400.0,40.6346,40.6632,40.5774,40.6346,47400.0
2011-07-14 15:00:00,56.84,56.88,56.67,56.7,66500.0,40.6417,40.6703,40.5202,40.5416,66500.0
2011-07-14 15:10:00,56.71,56.83,56.66,56.78,71200.0,40.5488,40.6346,40.513,40.5988,71200.0
2011-07-14 15:20:00,56.79,56.89,56.75,56.76,62900.0,40.606,40.6775,40.5774,40.5845,62900.0
2011-07-14 15:30:00,56.76,56.94,56.74,56.88,92900.0,40.5845,40.7132,40.5702,40.6703,92900.0
2011-07-14 15:40:00,56.89,56.91,56.76,56.82,127800.0,40.6775,40.6918,40.5845,40.6274,127800.0
2011-07-14 15:50:00,56.83,56.84,56.69,56.79,232200.0,40.6346,40.6417,40.5345,40.606,232200.0
2011-07-15 09:30:00,56.99,57.08,56.91,56.92,319000.0,40.749,40.8133,40.6918,40.6989,319000.0
2011-07-15 09:40:00,56.91,56.91,56.65,56.75,52100.0,40.6918,40.6918,40.5059,40.5774,52100.0
2011-07-15 09:50:00,56.75,56.77,56.5,56.66,112100.0,40.5774,40.5917,40.3986,40.513,112100.0
2011-07-15 10:00:00,56.66,56.96,56.66,56.74,123900.0,40.513,40.7275,40.513,40.5702,123900.0
2011-07-15 10:10:00,56.73,56.75,56.59,56.59,71500.0,40.5631,40.5774,40.463,40.463,71500.0
2011-07-15 10:20:00,56.59,56.68,56.5,56.68,80000.0,40.463,40.5273,40.3986,40.5273,80000.0
2011-07-15 10:30:00,56.69,56.77,56.54,56.55,89300.0,40.5345,40.5917,40.4272,40.4344,89300.0
2011-07-15 10:40:00,56.53,56.73,56.5,56.63,77400.0,40.4201,40.5631,40.3986,40.4916,77400.0
2011-07-15 10:50:00,56.64,56.71,56.57,56.63,57300.0,40.4987,40.5488,40.4487,40.4916,57300.0
2011-07-15 11:00:00,56.62,56.76,56.55,56.73,51300.0,40.4844,40.5845,40.4344,40.5631,51300.0
2011-07-15 11:10:00,56.73,56.94,56.73,56.92,55400.0,40.5631,40.7132,40.5631,40.6989,55400.0
2011-07-15 11:20:00,56.87,56.93,56.84,56.89,34900.0,40.6632,40.7061,40.6417,40.6775,34900.0
2011-07-15 11:30:00,56.89,56.93,56.84,56.86,28600.0,40.6775,40.7061,40.6417,40.656,28600.0
2011-07-15 11:40:00,56.86,56.88,56.77,56.85,52300.0,40.656,40.6703,40.5917,40.6489,52300.0
2011-07-15 11:50:00,56.86,56.92,56.86,56.86,34900.0,40.656,40.6989,40.656,40.656,34900.0
2011-07-15 12:00:00,56.86,57.08,56.85,56.93,89300.0,40.656,40.8133,40.6489,40.7061,89300.0
2011-07-15 12:10:00,56.94,56.98,56.82,56.84,84700.0,40.7132,40.7418,40.6274,40.6417,84700.0
2011-07-15 12:20:00,56.83,56.89,56.78,56.88,45900.0,40.6346,40.6775,40.5988,40.6703,45900.0
2011-07-15 12:30:00,56.88,56.93,56.76,56.76,40900.0,40.6703,40.7061,40.5845,40.5845,40900.0
2011-07-15 12:40:00,56.77,56.82,56.69,56.74,30500.0,40.5917,40.6274,40.5345,40.5702,30500.0
2011-07-15 12:50:00,56.74,56.76,56.66,56.69,28800.0,40.5702,40.5845,40.513,40.5345,28800.0
2011-07-15 13:00:00,56.69,56.77,56.61,56.76,42700.0,40.5345,40.5917,40.4773,40.5845,42700.0
2011-07-15 13:10:00,56.77,56.78,56.67,56.68,25900.0,40.5917,40.5988,40.5202,40.5273,25900.0
2011-07-15 13:20:00,56.68,56.8,56.67,56.76,29200.0,40.5273,40.6131,40.5202,40.5845,29200.0
2011-07-15 13:30:00,56.77,56.8,56.71,56.75,25900.0,40.5917,40.6131,40.5488,40.5774,25900.0
2011-07-15 13:40:00,56.75,56.76,56.67,56.68,26800.0,40.5774,40.5845,40.5202,40.5273,26800.0
2011-07-15 13:50:00,56.69,56.71,56.61,56.61,36300.0,40.5345,40.5488,40.4773,40.4773,36300.0
2011-07-15 14:00:00,56.6,56.69,56.6,56.67,24900.0,40.4701,40.5345,40.4701,40.5202,24900.0
2011-07-15 14:10:00,56.67,56.77,56.64,56.75,57500.0,40.5202,40.5917,40.4987,40.5774,57500.0
2011-07-15 14:20:00,56.75,56.75,56.65,56.67,38900.0,40.5774,40.5774,40.5059,40.5202,38900.0
2011-07-15 14:30:00,56.67,56.7,56.6,56.66,86200.0,40.5202,40.5416,40.4701,40.513,86200.0
2011-07-15 14:40:00,56.66,56.75,56.61,56.7,64200.0,40.513,40.5774,40.4773,40.5416,64200.0
2011-07-15 14:50:00,56.71,56.75,56.68,56.69,41700.0,40.5488,40.5774,40.5273,40.5345,41700.0
2011-07-15 15:00:00,56.68,56.76,56.63,56.75,33100.0,40.5273,40.5845,40.4916,40.5774,33100.0
2011-07-15 15:10:00,56.76,56.79,56.73,56.79,40000.0,40.5845,40.606,40.5631,40.606,40000.0
2011-07-15 15:20:00,56.79,57.0,56.79,57.0,85700.0,40.606,40.7561,40.606,40.7561,85700.0
2011-07-15 15:30:00,56.99,57.05,56.96,57.0,142100.0,40.749,40.7919,40.7275,40.7561,142100.0
2011-07-15 15:40:00,57.01,57.04,56.97,57.01,131200.0,40.7633,40.7847,40.7347,40.7633,131200.0
2011-07-15 15:50:00,57.01,57.08,56.96,57.08,208700.0,40.7633,40.8133,40.7275,40.8133,208700.0
2011-07-18 09:30:00,56.87,56.87,56.42,56.67,56200.0,40.6632,40.6632,40.3414,40.5202,56200.0
2011-07-18 09:40:00,56.66,56.74,56.4,56.4,34400.0,40.513,40.5702,40.3271,40.3271,34400.0
2011-07-18 09:50:00,56.41,56.54,56.33,56.37,46500.0,40.3343,40.4272,40.2771,40.3057,46500.0
2011-07-18 10:00:00,56.4,56.43,56.21,56.26,46900.0,40.3271,40.3486,40.1913,40.227,46900.0
2011-07-18 10:10:00,56.25,56.26,56.11,56.16,89700.0,40.2199,40.227,40.1198,40.1555,89700.0
2011-07-18 10:20:00,56.17,56.3,56.16,56.25,56500.0,40.1627,40.2556,40.1555,40.2199,56500.0
2011-07-18 10:30:00,56.25,56.27,56.12,56.15,111900.0,40.2199,40.2342,40.1269,40.1484,111900.0
2011-07-18 10:40:00,56.14,56.26,56.1,56.11,38900.0,40.1412,40.227,40.1126,40.1198,38900.0
2011-07-18 10:50:00,56.12,56.14,55.98,56.08,92700.0,40.1269,40.1412,40.0268,40.0983,92700.0
2011-07-18 11:00:00,56.08,56.14,56.04,56.09,62200.0,40.0983,40.1412,40.0697,40.1055,62200.0
2011-07-18 11:10:00,56.1,56.16,56.08,56.14,78100.0,40.1126,40.1555,40.0983,40.1412,78100.0
2011-07-18 11:20:00,56.15,56.2,56.11,56.15,25500.0,40.1484,40.1841,40.1198,40.1484,25500.0
2011-07-18 11:30:00,56.14,56.19,56.05,56.08,71300.0,40.1412,40.177,40.0769,40.0983,71300.0
2011-07-18 11:40:00,56.09,56.1,56.02,56.04,34100.0,40.1055,40.1126,40.0554,40.0697,34100.0
2011-07-18 11:50:00,56.03,56.1,56.01,56.02,32200.0,40.0626,40.1126,40.0483,40.0554,32200.0
2011-07-18 12:00:00,56.02,56.1,55.99,56.0,58900.0,40.0554,40.1126,40.034,40.0411,58900.0
2011-07-18 12:10:00,56.0,56.14,55.99,56.14,40600.0,40.0411,40.1412,40.034,40.1412,40600.0
2011-07-18 12:20:00,56.15,56.15,56.06,56.07,47200.0,40.1484,40.1484,40.084,40.0912,47200.0
2011-07-18 12:30:00,56.08,56.09,56.0,56.08,25700.0,40.0983,40.1055,40.0411,40.0983,25700.0
2011-07-18 12:40:00,56.08,56.08,55.99,56.0,40900.0,40.0983,40.0983,40.034,40.0411,40900.0
2011-07-18 12:50:00,56.0,56.03,55.96,56.03,31000.0,40.0411,40.0626,40.0125,40.0626,31000.0
2011-07-18 13:00:00,56.04,56.06,56.0,56.05,15800.0,40.0697,40.084,40.0411,40.0769,15800.0
2011-07-18 13:10:00,56.06,56.09,55.96,55.97,24900.0,40.084,40.1055,40.0125,40.0197,24900.0
2011-07-18 13:20:00,55.97,56.0,55.95,55.97,30000.0,40.0197,40.0411,40.0054,40.0197,30000.0
2011-07-18 13:30:00,55.97,56.22,55.97,56.2,85600.0,40.0197,40.1984,40.0197,40.1841,85600.0
2011-07-18 13:40:00,56.2,56.21,56.16,56.17,17500.0,40.1841,40.1913,40.1555,40.1627,17500.0
2011-07-18 13:50:00,56.18,56.19,56.13,56.18,50200.0,40.1698,40.177,40.1341,40.1698,50200.0
2011-07-18 14:00:00,56.19,56.23,56.12,56.21,28800.0,40.177,40.2056,40.1269,40.1913,28800.0
2011-07-18 14:10:00,56.22,56.23,56.15,56.16,29900.0,40.1984,40.2056,40.1484,40.1555,29900.0
2011-07-18 14:20:00,56.16,56.18,56.1,56.11,28200.0,40.1555,40.1698,40.1126,40.1198,28200.0
2011-07-18 14:30:00,56.1,56.11,56.01,56.07,23500.0,40.1126,40.1198,40.0483,40.0912,23500.0
2011-07-18 14:40:00,56.07,56.16,56.07,56.1,29700.0,40.0912,40.1555,40.0912,40.1126,29700.0
2011-07-18 14:50:00,56.1,56.18,56.07,56.17,52500.0,40.1126,40.1698,40.0912,40.1627,52500.0
2011-07-18 15:00:00,56.17,56.25,56.11,56.13,97100.0,40.1627,40.2199,40.1198,40.1341,97100.0
2011-07-18 15:10:00,56.14,56.14,56.08,56.14,54300.0,40.1412,40.1412,40.0983,40.1412,54300.0
2011-07-18 15:20:00,56.12,56.14,56.06,56.13,48800.0,40.1269,40.1412,40.084,40.1341,48800.0
2011-07-18 15:30:00,56.14,56.23,56.08,56.23,60600.0,40.1412,40.2056,40.0983,40.2056,60600.0
2011-07-18 15:40:00,56.23,56.27,56.18,56.26,150300.0,40.2056,40.2342,40.1698,40.227,150300.0
2011-07-18 15:50:00,56.26,56.36,56.24,56.32,137000.0,40.227,40.2985,40.2127,40.2699,137000.0
2011-07-19 09:30:00,56.55,56.72,56.42,56.45,114900.0,40.4344,40.5559,40.3414,40.3629,114900.0
2011-07-19 09:40:00,56.45,56.51,56.43,56.44,103500.0,40.3629,40.4058,40.3486,40.3557,103500.0
2011-07-19 09:50:00,56.44,56.46,56.38,56.39,62200.0,40.3557,40.37,40.3128,40.32,62200.0
2011-07-19 10:00:00,56.39,56.45,56.37,56.42,88200.0,40.32,40.3629,40.3057,40.3414,88200.0
2011-07-19 10:10:00,56.42,56.45,56.34,56.43,69500.0,40.3414,40.3629,40.2842,40.3486,69500.0
2011-07-19 10:20:00,56.44,56.45,56.33,56.35,63500.0,40.3557,40.3629,40.2771,40.2914,63500.0
2011-07-19 10:30:00,56.35,56.36,56.31,56.34,40700.0,40.2914,40.2985,40.2628,40.2842,40700.0
2011-07-19 10:40:00,56.34,56.35,56.27,56.3,54100.0,40.2842,40.2914,40.2342,40.2556,54100.0
2011-07-19 10:50:00,56.3,56.31,56.26,56.29,56300.0,40.2556,40.2628,40.227,40.2485,56300.0
2011-07-19 11:00:00,56.29,56.29,56.17,56.22,56900.0,40.2485,40.2485,40.1627,40.1984,56900.0
2011-07-19 11:10:00,56.22,56.25,56.13,56.14,81700.0,40.1984,40.2199,40.1341,40.1412,81700.0
2011-07-19 11:20:00,56.14,56.15,56.06,56.12,72000.0,40.1412,40.1484,40.084,40.1269,72000.0
2011-07-19 11:30:00,56.12,56.2,55.97,55.99,82600.0,40.1269,40.1841,40.0197,40.034,82600.0
2011-07-19 11:40:00,55.98,56.03,55.93,56.01,45500.0,40.0268,40.0626,39.9911,40.0483,45500.0
2011-07-19 11:50:00,56.02,56.1,56.02,56.04,37700.0,40.0554,40.1126,40.0554,40.0697,37700.0
2011-07-19 12:00:00,56.05,56.1,56.05,56.06,42200.0,40.0769,40.1126,40.0769,40.084,42200.0
2011-07-19 12:10:00,56.06,56.2,56.05,56.17,47500.0,40.084,40.1841,40.0769,40.1627,47500.0
2011-07-19 12:20:00,56.18,56.18,56.13,56.17,18600.0,40.1698,40.1698,40.1341,40.1627,18600.0
2011-07-19 12:30:00,56.18,56.22,56.18,56.2,109600.0,40.1698,40.1984,40.1698,40.1841,109600.0
2011-07-19 12:40:00,56.19,56.19,56.08,56.14,22900.0,40.177,40.177,40.0983,40.1412,22900.0
2011-07-19 12:50:00,56.14,56.26,56.14,56.26,20800.0,40.1412,40.227,40.1412,40.227,20800.0
2011-07-19 13:00:00,56.26,56.28,56.23,56.26,17200.0,40.227,40.2413,40.2056,40.227,17200.0
2011-07-19 13:10:00,56.26,56.35,56.21,56.35,70100.0,40.227,40.2914,40.1913,40.2914,70100.0
2011-07-19 13:20:00,56.35,56.4,56.32,56.4,22400.0,40.2914,40.3271,40.2699,40.3271,22400.0
2011-07-19 13:30:00,56.4,56.48,56.35,56.45,114700.0,40.3271,40.3843,40.2914,40.3629,114700.0
2011-07-19 13:40:00,56.44,56.61,56.42,56.48,51100.0,40.3557,40.4773,40.3414,40.3843,51100.0
2011-07-19 13:50:00,56.48,56.48,56.43,56.45,29600.0,40.3843,40.3843,40.3486,40.3629,29600.0
2011-07-19 14:00:00,56.44,56.45,56.38,56.4,65900.0,40.3557,40.3629,40.3128,40.3271,65900.0
2011-07-19 14:10:00,56.39,56.41,56.34,56.35,85700.0,40.32,40.3343,40.2842,40.2914,85700.0
2011-07-19 14:20:00,56.36,56.37,56.31,56.36,48700.0,40.2985,40.3057,40.2628,40.2985,48700.0
2011-07-19 14:30:00,56.37,56.39,56.34,56.38,56600.0,40.3057,40.32,40.2842,40.3128,56600.0
2011-07-19 14:40:00,56.38,56.62,56.38,56.6,60800.0,40.3128,40.4844,40.3128,40.4701,60800.0
2011-07-19 14:50:00,56.6,56.66,56.59,56.63,45900.0,40.4701,40.513,40.463,40.4916,45900.0
2011-07-19 15:00:00,56.63,56.7,56.62,56.65,58500.0,40.4916,40.5416,40.4844,40.5059,58500.0
2011-07-19 15:10:00,56.65,56.72,56.63,56.69,47400.0,40.5059,40.5559,40.4916,40.5345,47400.0
2011-07-19 15:20:00,56.68,56.69,56.61,56.62,46500.0,40.5273,40.5345,40.4773,40.4844,46500.0
2011-07-19 15:30:00,56.62,56.69,56.61,56.67,84500.0,40.4844,40.5345,40.4773,40.5202,84500.0
2011-07-19 15:40:00,56.67,56.69,56.59,56.59,120100.0,40.5202,40.5345,40.463,40.463,120100.0
2011-07-19 15:50:00,56.6,56.65,56.56,56.64,173800.0,40.4701,40.5059,40.4415,40.4987,173800.0
2011-07-20 09:30:00,56.92,56.92,56.65,56.82,71900.0,40.6989,40.6989,40.5059,40.6274,71900.0
2011-07-20 09:40:00,56.82,56.83,56.7,56.7,56300.0,40.6274,40.6346,40.5416,40.5416,56300.0
2011-07-20 09:50:00,56.69,56.7,56.52,56.56,33100.0,40.5345,40.5416,40.4129,40.4415,33100.0
2011-07-20 10:00:00,56.56,56.63,56.49,56.52,53300.0,40.4415,40.4916,40.3915,40.4129,53300.0
2011-07-20 10:10:00,56.52,56.56,56.24,56.27,96300.0,40.4129,40.4415,40.2127,40.2342,96300.0
2011-07-20 10:20:00,56.27,56.42,56.2,56.41,61300.0,40.2342,40.3414,40.1841,40.3343,61300.0
2011-07-20 10:30:00,56.41,56.51,56.38,56.49,63600.0,40.3343,40.4058,40.3128,40.3915,63600.0
2011-07-20 10:40:00,56.5,56.54,56.46,56.48,52000.0,40.3986,40.4272,40.37,40.3843,52000.0
2011-07-20 10:50:00,56.47,56.48,56.37,56.48,40600.0,40.3772,40.3843,40.3057,40.3843,40600.0
2011-07-20 11:00:00,56.48,56.58,56.48,56.56,44100.0,40.3843,40.4558,40.3843,40.4415,44100.0
2011-07-20 11:10:00,56.56,56.56,56.46,56.49,31600.0,40.4415,40.4415,40.37,40.3915,31600.0
2011-07-20 11:20:00,56.51,56.51,56.39,56.41,33800.0,40.4058,40.4058,40.32,40.3343,33800.0
2011-07-20 11:30:00,56.41,56.48,56.4,56.47,33600.0,40.3343,40.3843,40.3271,40.3772,33600.0
2011-07-20 11:40:00,56.48,56.51,56.35,56.36,30700.0,40.3843,40.4058,40.2914,40.2985,30700.0
2011-07-20 11:50:00,56.36,56.41,56.33,56.39,32000.0,40.2985,40.3343,40.2771,40.32,32000.0
2011-07-20 12:00:00,56.39,56.44,56.37,56.39,20200.0,40.32,40.3557,40.3057,40.32,20200.0
2011-07-20 12:10:00,56.39,56.47,56.37,56.44,23100.0,40.32,40.3772,40.3057,40.3557,23100.0
2011-07-20 12:20:00,56.45,56.54,56.41,56.53,45700.0,40.3629,40.4272,40.3343,40.4201,45700.0
2011-07-20 12:30:00,56.54,56.55,56.51,56.51,19800.0,40.4272,40.4344,40.4058,40.4058,19800.0
2011-07-20 12:40:00,56.52,56.57,56.5,56.57,24400.0,40.4129,40.4487,40.3986,40.4487,24400.0
2011-07-20 12:50:00,56.58,56.64,56.57,56.64,31300.0,40.4558,40.4987,40.4487,40.4987,31300.0
2011-07-20 13:00:00,56.64,56.67,56.61,56.64,24700.0,40.4987,40.5202,40.4773,40.4987,24700.0
2011-07-20 13:10:00,56.65,56.65,56.61,56.64,18800.0,40.5059,40.5059,40.4773,40.4987,18800.0
2011-07-20 13:20:00,56.63,56.71,56.63,56.7,14300.0,40.4916,40.5488,40.4916,40.5416,14300.0
2011-07-20 13:30:00,56.7,56.71,56.66,56.7,21200.0,40.5416,40.5488,40.513,40.5416,21200.0
2011-07-20 13:40:00,56.71,56.71,56.65,56.69,19100.0,40.5488,40.5488,40.5059,40.5345,19100.0
2011-07-20 13:50:00,56.7,56.71,56.66,56.66,20000.0,40.5416,40.5488,40.513,40.513,20000.0
2011-07-20 14:00:00,56.66,56.73,56.66,56.72,28400.0,40.513,40.5631,40.513,40.5559,28400.0
2011-07-20 14:10:00,56.73,56.73,56.69,56.7,23600.0,40.5631,40.5631,40.5345,40.5416,23600.0
2011-07-20 14:20:00,56.7,56.71,56.68,56.7,28100.0,40.5416,40.5488,40.5273,40.5416,28100.0
2011-07-20 14:30:00,56.71,56.71,56.58,56.59,67400.0,40.5488,40.5488,40.4558,40.463,67400.0
2011-07-20 14:40:00,56.6,56.62,56.55,56.57,67800.0,40.4701,40.4844,40.4344,40.4487,67800.0
2011-07-20 14:50:00,56.57,56.62,56.55,56.61,30200.0,40.4487,40.4844,40.4344,40.4773,30200.0
2011-07-20 15:00:00,56.62,56.66,56.6,56.65,23600.0,40.4844,40.513,40.4701,40.5059,23600.0
2011-07-20 15:10:00,56.65,56.66,56.6,56.6,27000.0,40.5059,40.513,40.4701,40.4701,27000.0
2011-07-20 15:20:00,56.6,56.61,56.51,56.53,47100.0,40.4701,40.4773,40.4058,40.4201,47100.0
2011-07-20 15:30:00,56.53,56.65,56.51,56.65,73500.0,40.4201,40.5059,40.4058,40.5059,73500.0
2011-07-20 15:40:00,56.65,56.66,56.48,56.49,76400.0,40.5059,40.513,40.3843,40.3915,76400.0
2011-07-20 15:50:00,56.49,56.58,56.48,56.57,126300.0,40.3915,40.4558,40.3843,40.4487,126300.0
2011-07-21 09:30:00,57.02,57.02,56.59,56.6,80800.0,40.7704,40.7704,40.463,40.4701,80800.0
2011-07-21 09:40:00,56.62,56.93,56.57,56.89,89300.0,40.4844,40.7061,40.4487,40.6775,89300.0
2011-07-21 09:50:00,56.89,56.94,56.77,56.82,74500.0,40.6775,40.7132,40.5917,40.6274,74500.0
2011-07-21 10:00:00,56.82,57.19,56.8,57.18,95100.0,40.6274,40.892,40.6131,40.8848,95100.0
2011-07-21 10:10:00,57.18,57.25,57.15,57.21,46200.0,40.8848,40.9349,40.8634,40.9063,46200.0
2011-07-21 10:20:00,57.21,57.57,57.21,57.56,101800.0,40.9063,41.1637,40.9063,41.1566,101800.0
2011-07-21 10:30:00,57.55,57.6,57.45,57.46,77400.0,41.1494,41.1852,41.0779,41.0851,77400.0
2011-07-21 10:40:00,57.46,57.47,57.29,57.29,29700.0,41.0851,41.0922,40.9635,40.9635,29700.0
2011-07-21 10:50:00,57.3,57.43,57.3,57.31,60400.0,40.9706,41.0636,40.9706,40.9778,60400.0
2011-07-21 11:00:00,57.3,57.35,57.25,57.26,36700.0,40.9706,41.0064,40.9349,40.942,36700.0
2011-07-21 11:10:00,57.26,57.28,57.12,57.14,61000.0,40.942,40.9563,40.8419,40.8562,61000.0
2011-07-21 11:20:00,57.13,57.14,57.06,57.1,65800.0,40.8491,40.8562,40.799,40.8276,65800.0
2011-07-21 11:30:00,57.12,57.16,57.04,57.07,75200.0,40.8419,40.8705,40.7847,40.8062,75200.0
2011-07-21 11:40:00,57.07,57.08,56.84,56.85,109700.0,40.8062,40.8133,40.6417,40.6489,109700.0
2011-07-21 11:50:00,56.85,56.89,56.78,56.88,48300.0,40.6489,40.6775,40.5988,40.6703,48300.0
2011-07-21 12:00:00,56.88,56.94,56.87,56.87,32600.0,40.6703,40.7132,40.6632,40.6632,32600.0
2011-07-21 12:10:00,56.88,56.88,56.75,56.75,41000.0,40.6703,40.6703,40.5774,40.5774,41000.0
2011-07-21 12:20:00,56.76,56.85,56.73,56.85,18200.0,40.5845,40.6489,40.5631,40.6489,18200.0
2011-07-21 12:30:00,56.85,56.97,56.84,56.94,49600.0,40.6489,40.7347,40.6417,40.7132,49600.0
2011-07-21 12:40:00,56.95,57.21,56.95,57.09,99200.0,40.7204,40.9063,40.7204,40.8205,99200.0
2011-07-21 12:50:00,57.09,57.1,56.9,57.03,120800.0,40.8205,40.8276,40.6846,40.7776,120800.0
2011-07-21 13:00:00,57.04,57.09,57.01,57.05,60400.0,40.7847,40.8205,40.7633,40.7919,60400.0
2011-07-21 13:10:00,57.05,57.1,57.01,57.08,103400.0,40.7919,40.8276,40.7633,40.8133,103400.0
2011-07-21 13:20:00,57.09,57.15,57.05,57.15,52400.0,40.8205,40.8634,40.7919,40.8634,52400.0
2011-07-21 13:30:00,57.14,57.14,57.07,57.14,51100.0,40.8562,40.8562,40.8062,40.8562,51100.0
2011-07-21 13:40:00,57.14,57.15,57.05,57.05,53000.0,40.8562,40.8634,40.7919,40.7919,53000.0
2011-07-21 13:50:00,57.05,57.06,57.0,57.03,48700.0,40.7919,40.799,40.7561,40.7776,48700.0
2011-07-21 14:00:00,57.03,57.06,56.95,56.99,37700.0,40.7776,40.799,40.7204,40.749,37700.0
2011-07-21 14:10:00,56.99,57.0,56.85,56.86,73600.0,40.749,40.7561,40.6489,40.656,73600.0
2011-07-21 14:20:00,56.87,56.92,56.83,56.88,74000.0,40.6632,40.6989,40.6346,40.6703,74000.0
2011-07-21 14:30:00,56.89,56.91,56.84,56.87,102600.0,40.6775,40.6918,40.6417,40.6632,102600.0
2011-07-21 14:40:00,56.87,56.91,56.85,56.88,89300.0,40.6632,40.6918,40.6489,40.6703,89300.0
2011-07-21 14:50:00,56.89,56.97,56.86,56.95,78100.0,40.6775,40.7347,40.656,40.7204,78100.0
2011-07-21 15:00:00,56.94,57.0,56.87,56.9,111600.0,40.7132,40.7561,40.6632,40.6846,111600.0
2011-07-21 15:10:00,56.9,57.01,56.88,57.01,82800.0,40.6846,40.7633,40.6703,40.7633,82800.0
2011-07-21 15:20:00,57.01,57.04,56.96,57.02,64300.0,40.7633,40.7847,40.7275,40.7704,64300.0
2011-07-21 15:30:00,57.02,57.03,56.9,56.93,79400.0,40.7704,40.7776,40.6846,40.7061,79400.0
2011-07-21 15:40:00,56.94,57.07,56.92,56.95,128500.0,40.7132,40.8062,40.6989,40.7204,128500.0
2011-07-21 15:50:00,56.94,56.99,56.88,56.96,321500.0,40.7132,40.749,40.6703,40.7275,321500.0
2011-07-22 09:30:00,56.9,56.91,56.65,56.65,113900.0,40.6846,40.6918,40.5059,40.5059,113900.0
2011-07-22 09:40:00,56.66,56.66,56.48,56.53,59600.0,40.513,40.513,40.3843,40.4201,59600.0
2011-07-22 09:50:00,56.54,56.54,56.36,56.38,59800.0,40.4272,40.4272,40.2985,40.3128,59800.0
2011-07-22 10:00:00,56.38,56.51,56.35,56.48,82900.0,40.3128,40.4058,40.2914,40.3843,82900.0
2011-07-22 10:10:00,56.48,56.61,56.4,56.45,69700.0,40.3843,40.4773,40.3271,40.3629,69700.0
2011-07-22 10:20:00,56.45,56.48,56.27,56.44,65300.0,40.3629,40.3843,40.2342,40.3557,65300.0
2011-07-22 10:30:00,56.44,56.57,56.41,56.55,38500.0,40.3557,40.4487,40.3343,40.4344,38500.0
2011-07-22 10:40:00,56.56,56.64,56.54,56.58,25500.0,40.4415,40.4987,40.4272,40.4558,25500.0
2011-07-22 10:50:00,56.57,56.63,56.49,56.63,26300.0,40.4487,40.4916,40.3915,40.4916,26300.0
2011-07-22 11:00:00,56.63,56.72,56.63,56.64,25600.0,40.4916,40.5559,40.4916,40.4987,25600.0
2011-07-22 11:10:00,56.64,56.72,56.63,56.65,32600.0,40.4987,40.5559,40.4916,40.5059,32600.0
2011-07-22 11:20:00,56.65,56.65,56.59,56.63,24200.0,40.5059,40.5059,40.463,40.4916,24200.0
2011-07-22 11:30:00,56.63,56.82,56.63,56.82,28700.0,40.4916,40.6274,40.4916,40.6274,28700.0
2011-07-22 11:40:00,56.82,56.93,56.77,56.9,69100.0,40.6274,40.7061,40.5917,40.6846,69100.0
2011-07-22 11:50:00,56.89,56.95,56.86,56.9,23700.0,40.6775,40.7204,40.656,40.6846,23700.0
2011-07-22 12:00:00,56.91,56.91,56.82,56.89,31300.0,40.6918,40.6918,40.6274,40.6775,31300.0
2011-07-22 12:10:00,56.89,56.94,56.87,56.87,19300.0,40.6775,40.7132,40.6632,40.6632,19300.0
2011-07-22 12:20:00,56.87,56.9,56.85,56.89,21000.0,40.6632,40.6846,40.6489,40.6775,21000.0
2011-07-22 12:30:00,56.88,56.92,56.86,56.88,40900.0,40.6703,40.6989,40.656,40.6703,40900.0
2011-07-22 12:40:00,56.88,56.88,56.82,56.83,13000.0,40.6703,40.6703,40.6274,40.6346,13000.0
2011-07-22 12:50:00,56.82,56.88,56.81,56.85,21500.0,40.6274,40.6703,40.6203,40.6489,21500.0
2011-07-22 13:00:00,56.86,56.87,56.8,56.87,36600.0,40.656,40.6632,40.6131,40.6632,36600.0
2011-07-22 13:10:00,56.86,56.88,56.82,56.88,21900.0,40.656,40.6703,40.6274,40.6703,21900.0
2011-07-22 13:20:00,56.88,56.91,56.84,56.91,19200.0,40.6703,40.6918,40.6417,40.6918,19200.0
2011-07-22 13:30:00,56.9,56.91,56.87,56.89,19800.0,40.6846,40.6918,40.6632,40.6775,19800.0
2011-07-22 13:40:00,56.89,56.91,56.85,56.87,17800.0,40.6775,40.6918,40.6489,40.6632,17800.0
2011-07-22 13:50:00,56.86,56.89,56.84,56.89,17800.0,40.656,40.6775,40.6417,40.6775,17800.0
2011-07-22 14:00:00,56.88,56.89,56.78,56.81,31500.0,40.6703,40.6775,40.5988,40.6203,31500.0
2011-07-22 14:10:00,56.82,56.83,56.8,56.82,18100.0,40.6274,40.6346,40.6131,40.6274,18100.0
2011-07-22 14:20:00,56.81,56.82,56.77,56.78,25200.0,40.6203,40.6274,40.5917,40.5988,25200.0
2011-07-22 14:30:00,56.78,56.81,56.76,56.78,23300.0,40.5988,40.6203,40.5845,40.5988,23300.0
2011-07-22 14:40:00,56.78,56.81,56.77,56.77,17200.0,40.5988,40.6203,40.5917,40.5917,17200.0
2011-07-22 14:50:00,56.78,56.82,56.75,56.81,37100.0,40.5988,40.6274,40.5774,40.6203,37100.0
2011-07-22 15:00:00,56.81,56.86,56.8,56.86,33900.0,40.6203,40.656,40.6131,40.656,33900.0
2011-07-22 15:10:00,56.86,56.9,56.8,56.88,47500.0,40.656,40.6846,40.6131,40.6703,47500.0
2011-07-22 15:20:00,56.88,56.92,56.86,56.87,52500.0,40.6703,40.6989,40.656,40.6632,52500.0
2011-07-22 15:30:00,56.86,56.89,56.81,56.81,67600.0,40.656,40.6775,40.6203,40.6203,67600.0
2011-07-22 15:40:00,56.82,56.93,56.77,56.92,151300.0,40.6274,40.7061,40.5917,40.6989,151300.0
2011-07-22 15:50:00,56.92,56.98,56.88,56.95,306600.0,40.6989,40.7418,40.6703,40.7204,306600.0
2011-07-25 09:30:00,56.56,56.97,56.38,56.62,79900.0,40.4415,40.7347,40.3128,40.4844,79900.0
2011-07-25 09:40:00,56.63,56.72,56.45,56.7,129300.0,40.4916,40.5559,40.3629,40.5416,129300.0
2011-07-25 09:50:00,56.7,56.91,56.6,56.9,119100.0,40.5416,40.6918,40.4701,40.6846,119100.0
2011-07-25 10:00:00,56.9,57.04,56.86,57.04,56300.0,40.6846,40.7847,40.656,40.7847,56300.0
2011-07-25 10:10:00,57.04,57.09,56.95,56.95,37000.0,40.7847,40.8205,40.7204,40.7204,37000.0
2011-07-25 10:20:00,56.95,57.01,56.87,56.91,53300.0,40.7204,40.7633,40.6632,40.6918,53300.0
2011-07-25 10:30:00,56.91,57.01,56.89,56.96,78500.0,40.6918,40.7633,40.6775,40.7275,78500.0
2011-07-25 10:40:00,56.96,57.01,56.89,56.95,60600.0,40.7275,40.7633,40.6775,40.7204,60600.0
2011-07-25 10:50:00,56.95,56.95,56.72,56.83,37100.0,40.7204,40.7204,40.5559,40.6346,37100.0
2011-07-25 11:00:00,56.83,57.0,56.83,56.95,75000.0,40.6346,40.7561,40.6346,40.7204,75000.0
2011-07-25 11:10:00,56.96,57.05,56.95,57.03,41000.0,40.7275,40.7919,40.7204,40.7776,41000.0
2011-07-25 11:20:00,57.05,57.16,57.02,57.13,58500.0,40.7919,40.8705,40.7704,40.8491,58500.0
2011-07-25 11:30:00,57.12,57.13,56.99,57.0,91800.0,40.8419,40.8491,40.749,40.7561,91800.0
2011-07-25 11:40:00,57.0,57.01,56.94,56.94,77000.0,40.7561,40.7633,40.7132,40.7132,77000.0
2011-07-25 11:50:00,56.94,56.95,56.83,56.94,96600.0,40.7132,40.7204,40.6346,40.7132,96600.0
2011-07-25 12:00:00,56.93,57.09,56.93,57.04,32600.0,40.7061,40.8205,40.7061,40.7847,32600.0
2011-07-25 12:10:00,57.04,57.05,56.96,56.97,32300.0,40.7847,40.7919,40.7275,40.7347,32300.0
2011-07-25 12:20:00,56.97,57.04,56.97,57.0,59600.0,40.7347,40.7847,40.7347,40.7561,59600.0
2011-07-25 12:30:00,57.01,57.06,57.0,57.06,58900.0,40.7633,40.799,40.7561,40.799,58900.0
2011-07-25 12:40:00,57.06,57.14,57.06,57.12,20100.0,40.799,40.8562,40.799,40.8419,20100.0
2011-07-25 12:50:00,57.12,57.17,57.11,57.15,40000.0,40.8419,40.8777,40.8348,40.8634,40000.0
2011-07-25 13:00:00,57.15,57.32,57.14,57.31,85600.0,40.8634,40.9849,40.8562,40.9778,85600.0
2011-07-25 13:10:00,57.3,57.36,57.27,57.36,51200.0,40.9706,41.0135,40.9492,41.0135,51200.0
2011-07-25 13:20:00,57.35,57.36,57.3,57.33,59400.0,41.0064,41.0135,40.9706,40.9921,59400.0
2011-07-25 13:30:00,57.33,57.37,57.29,57.29,43300.0,40.9921,41.0207,40.9635,40.9635,43300.0
2011-07-25 13:40:00,57.29,57.38,57.27,57.37,65200.0,40.9635,41.0278,40.9492,41.0207,65200.0
2011-07-25 13:50:00,57.37,57.4,57.35,57.38,34400.0,41.0207,41.0421,41.0064,41.0278,34400.0
2011-07-25 14:00:00,57.37,57.5,57.36,57.5,64200.0,41.0207,41.1137,41.0135,41.1137,64200.0
2011-07-25 14:10:00,57.51,57.57,57.48,57.53,88900.0,41.1208,41.1637,41.0994,41.1351,88900.0
2011-07-25 14:20:00,57.54,57.56,57.49,57.54,59200.0,41.1423,41.1566,41.1065,41.1423,59200.0
2011-07-25 14:30:00,57.53,57.6,57.45,57.45,76400.0,41.1351,41.1852,41.0779,41.0779,76400.0
2011-07-25 14:40:00,57.46,57.52,57.36,57.41,58400.0,41.0851,41.128,41.0135,41.0493,58400.0
2011-07-25 14:50:00,57.4,57.43,57.35,57.37,116600.0,41.0421,41.0636,41.0064,41.0207,116600.0
2011-07-25 15:00:00,57.37,57.38,57.22,57.23,88700.0,41.0207,41.0278,40.9134,40.9206,88700.0
2011-07-25 15:10:00,57.23,57.27,57.17,57.19,72000.0,40.9206,40.9492,40.8777,40.892,72000.0
2011-07-25 15:20:00,57.19,57.19,57.08,57.15,90300.0,40.892,40.892,40.8133,40.8634,90300.0
2011-07-25 15:30:00,57.15,57.3,57.1,57.26,131600.0,40.8634,40.9706,40.8276,40.942,131600.0
2011-07-25 15:40:00,57.27,57.27,56.98,57.01,184500.0,40.9492,40.9492,40.7418,40.7633,184500.0
2011-07-25 15:50:00,57.01,57.03,56.94,57.01,235400.0,40.7633,40.7776,40.7132,40.7633,235400.0
2011-07-26 09:30:00,52.46,54.07,52.46,53.45,1078200.0,37.51,38.6611,37.51,38.2178,1078200.0
2011-07-26 09:40:00,53.46,53.63,53.32,53.59,786400.0,38.225,38.3465,38.1249,38.3179,786400.0
2011-07-26 09:50:00,53.58,53.59,53.2,53.33,512800.0,38.3108,38.3179,38.0391,38.132,512800.0
2011-07-26 10:00:00,53.32,53.47,53.0,53.05,337300.0,38.1249,38.2321,37.8961,37.9318,337300.0
2011-07-26 10:10:00,53.02,53.04,52.65,52.8,256200.0,37.9104,37.9247,37.6458,37.7531,256200.0
2011-07-26 10:20:00,52.81,52.83,52.4,52.51,342400.0,37.7602,37.7745,37.467,37.5457,342400.0
2011-07-26 10:30:00,52.5,52.72,52.11,52.13,616000.0,37.5386,37.6959,37.2597,37.274,616000.0
2011-07-26 10:40:00,52.13,52.56,52.03,52.5,632000.0,37.274,37.5815,37.2025,37.5386,632000.0
2011-07-26 10:50:00,52.5,52.7,52.31,52.6,330500.0,37.5386,37.6816,37.4027,37.6101,330500.0
2011-07-26 11:00:00,52.7,52.83,52.59,52.79,294800.0,37.6816,37.7745,37.6029,37.7459,294800.0
2011-07-26 11:10:00,52.79,52.8,52.38,52.38,184600.0,37.7459,37.7531,37.4527,37.4527,184600.0
2011-07-26 11:20:00,52.38,52.5,52.22,52.28,146800.0,37.4527,37.5386,37.3383,37.3812,146800.0
2011-07-26 11:30:00,52.28,52.34,52.15,52.21,160600.0,37.3812,37.4241,37.2883,37.3312,160600.0
2011-07-26 11:40:00,52.22,52.31,52.07,52.26,169400.0,37.3383,37.4027,37.2311,37.3669,169400.0
2011-07-26 11:50:00,52.26,52.35,52.2,52.21,125600.0,37.3669,37.4313,37.324,37.3312,125600.0
2011-07-26 12:00:00,52.21,52.24,52.15,52.16,94400.0,37.3312,37.3526,37.2883,37.2954,94400.0
2011-07-26 12:10:00,52.16,52.25,52.11,52.11,136200.0,37.2954,37.3598,37.2597,37.2597,136200.0
2011-07-26 12:20:00,52.11,52.17,51.96,52.07,281200.0,37.2597,37.3026,37.1524,37.2311,281200.0
2011-07-26 12:30:00,52.07,52.08,51.89,52.03,169600.0,37.2311,37.2382,37.1024,37.2025,169600.0
2011-07-26 12:40:00,52.03,52.07,51.89,51.91,122400.0,37.2025,37.2311,37.1024,37.1167,122400.0
2011-07-26 12:50:00,51.92,52.14,51.89,52.13,126200.0,37.1238,37.2811,37.1024,37.274,126200.0
2011-07-26 13:00:00,52.13,52.13,52.0,52.04,153000.0,37.274,37.274,37.181,37.2096,153000.0
2011-07-26 13:10:00,52.03,52.05,51.75,51.81,193700.0,37.2025,37.2168,37.0023,37.0452,193700.0
2011-07-26 13:20:00,51.82,51.99,51.7,51.99,119000.0,37.0523,37.1739,36.9665,37.1739,119000.0
2011-07-26 13:30:00,51.98,51.99,51.83,51.83,326400.0,37.1667,37.1739,37.0595,37.0595,326400.0
2011-07-26 13:40:00,51.83,52.0,51.82,51.94,286600.0,37.0595,37.181,37.0523,37.1381,286600.0
2011-07-26 13:50:00,51.94,52.07,51.92,52.05,341400.0,37.1381,37.2311,37.1238,37.2168,341400.0
2011-07-26 14:00:00,52.05,52.21,52.02,52.14,264800.0,37.2168,37.3312,37.1953,37.2811,264800.0
2011-07-26 14:10:00,52.14,52.14,51.99,52.04,248500.0,37.2811,37.2811,37.1739,37.2096,248500.0
2011-07-26 14:20:00,52.05,52.22,52.04,52.22,198800.0,37.2168,37.3383,37.2096,37.3383,198800.0
2011-07-26 14:30:00,52.21,52.44,52.2,52.43,288900.0,37.3312,37.4957,37.324,37.4885,288900.0
2011-07-26 14:40:00,52.43,52.52,52.36,52.46,320600.0,37.4885,37.5529,37.4384,37.51,320600.0
2011-07-26 14:50:00,52.45,52.6,52.43,52.43,239600.0,37.5028,37.6101,37.4885,37.4885,239600.0
2011-07-26 15:00:00,52.43,52.48,52.3,52.38,162000.0,37.4885,37.5243,37.3955,37.4527,162000.0
2011-07-26 15:10:00,52.38,52.5,52.31,52.41,256700.0,37.4527,37.5386,37.4027,37.4742,256700.0
2011-07-26 15:20:00,52.41,52.43,52.31,52.34,198200.0,37.4742,37.4885,37.4027,37.4241,198200.0
2011-07-26 15:30:00,52.33,52.38,52.2,52.38,290200.0,37.417,37.4527,37.324,37.4527,290200.0
2011-07-26 15:40:00,52.38,52.42,52.2,52.23,481000.0,37.4527,37.4813,37.324,37.3455,481000.0
2011-07-26 15:50:00,52.23,52.4,52.15,52.35,875000.0,37.3455,37.467,37.2883,37.4313,875000.0
2011-07-27 09:30:00,51.99,52.0,51.0,51.07,568800.0,37.1739,37.181,36.466,36.5161,568800.0
2011-07-27 09:40:00,51.07,51.22,51.03,51.18,250000.0,36.5161,36.6233,36.4875,36.5947,250000.0
2011-07-27 09:50:00,51.17,51.18,50.74,50.77,321100.0,36.5876,36.5947,36.2801,36.3016,321100.0
2011-07-27 10:00:00,50.77,50.94,50.56,50.64,422900.0,36.3016,36.4231,36.1514,36.2086,422900.0
2011-07-27 10:10:00,50.64,50.74,50.5,50.71,427200.0,36.2086,36.2801,36.1085,36.2587,427200.0
2011-07-27 10:20:00,50.71,50.8,50.6,50.74,269200.0,36.2587,36.323,36.18,36.2801,269200.0
2011-07-27 10:30:00,50.74,51.3,50.68,51.3,412800.0,36.2801,36.6805,36.2372,36.6805,412800.0
2011-07-27 10:40:00,51.31,51.42,51.21,51.36,247800.0,36.6877,36.7663,36.6162,36.7234,247800.0
2011-07-27 10:50:00,51.36,51.56,51.35,51.49,184700.0,36.7234,36.8664,36.7163,36.8164,184700.0
2011-07-27 11:00:00,51.48,51.48,51.25,51.27,146600.0,36.8092,36.8092,36.6448,36.6591,146600.0
2011-07-27 11:10:00,51.28,51.3,51.16,51.26,177300.0,36.6662,36.6805,36.5804,36.6519,177300.0
2011-07-27 11:20:00,51.27,51.35,51.14,51.33,197500.0,36.6591,36.7163,36.5661,36.702,197500.0
2011-07-27 11:30:00,51.33,51.36,51.0,51.01,130100.0,36.702,36.7234,36.466,36.4732,130100.0
2011-07-27 11:40:00,51.01,51.05,50.9,50.95,188300.0,36.4732,36.5018,36.3945,36.4303,188300.0
2011-07-27 11:50:00,50.95,51.02,50.9,51.0,94500.0,36.4303,36.4803,36.3945,36.466,94500.0
2011-07-27 12:00:00,50.99,51.03,50.94,50.95,73500.0,36.4589,36.4875,36.4231,36.4303,73500.0
2011-07-27 12:10:00,50.96,51.11,50.95,51.1,130700.0,36.4374,36.5447,36.4303,36.5375,130700.0
2011-07-27 12:20:00,51.1,51.11,51.04,51.1,74600.0,36.5375,36.5447,36.4946,36.5375,74600.0
2011-07-27 12:30:00,51.1,51.14,51.06,51.06,52700.0,36.5375,36.5661,36.5089,36.5089,52700.0
2011-07-27 12:40:00,51.05,51.12,51.01,51.03,48100.0,36.5018,36.5518,36.4732,36.4875,48100.0
2011-07-27 12:50:00,51.03,51.04,50.9,50.9,52000.0,36.4875,36.4946,36.3945,36.3945,52000.0
2011-07-27 13:00:00,50.91,50.98,50.84,50.96,61500.0,36.4017,36.4517,36.3516,36.4374,61500.0
2011-07-27 13:10:00,50.96,50.96,50.79,50.85,94600.0,36.4374,36.4374,36.3159,36.3588,94600.0
2011-07-27 13:20:00,50.86,50.86,50.79,50.82,121300.0,36.3659,36.3659,36.3159,36.3373,121300.0
2011-07-27 13:30:00,50.82,50.87,50.79,50.83,104600.0,36.3373,36.3731,36.3159,36.3445,104600.0
2011-07-27 13:40:00,50.83,50.95,50.81,50.92,50500.0,36.3445,36.4303,36.3302,36.4088,50500.0
2011-07-27 13:50:00,50.91,51.11,50.9,51.1,84200.0,36.4017,36.5447,36.3945,36.5375,84200.0
2011-07-27 14:00:00,51.1,51.2,51.08,51.2,124400.0,36.5375,36.609,36.5232,36.609,124400.0
2011-07-27 14:10:00,51.21,51.28,51.19,51.26,94500.0,36.6162,36.6662,36.6019,36.6519,94500.0
2011-07-27 14:20:00,51.25,51.26,51.1,51.11,95100.0,36.6448,36.6519,36.5375,36.5447,95100.0
2011-07-27 14:30:00,51.1,51.17,51.03,51.13,141800.0,36.5375,36.5876,36.4875,36.559,141800.0
2011-07-27 14:40:00,51.12,51.15,51.05,51.07,100800.0,36.5518,36.5733,36.5018,36.5161,100800.0
2011-07-27 14:50:00,51.07,51.1,50.93,50.97,96300.0,36.5161,36.5375,36.416,36.4446,96300.0
2011-07-27 15:00:00,50.97,51.01,50.8,50.8,89700.0,36.4446,36.4732,36.323,36.323,89700.0
2011-07-27 15:10:00,50.8,50.83,50.62,50.62,188800.0,36.323,36.3445,36.1943,36.1943,188800.0
2011-07-27 15:20:00,50.62,50.69,50.57,50.69,170100.0,36.1943,36.2444,36.1586,36.2444,170100.0
2011-07-27 15:30:00,50.69,50.8,50.67,50.78,204000.0,36.2444,36.323,36.2301,36.3087,204000.0
2011-07-27 15:40:00,50.78,50.78,50.63,50.7,363000.0,36.3087,36.3087,36.2015,36.2515,363000.0
2011-07-27 15:50:00,50.69,50.79,50.67,50.73,406600.0,36.2444,36.3159,36.2301,36.273,406600.0
2011-07-28 09:30:00,50.79,50.92,50.53,50.77,216200.0,36.3159,36.4088,36.13,36.3016,216200.0
2011-07-28 09:40:00,50.77,50.92,50.71,50.84,187400.0,36.3016,36.4088,36.2587,36.3516,187400.0
2011-07-28 09:50:00,50.83,51.06,50.83,51.02,198800.0,36.3445,36.5089,36.3445,36.4803,198800.0
2011-07-28 10:00:00,51.03,51.05,50.84,50.99,195900.0,36.4875,36.5018,36.3516,36.4589,195900.0
2011-07-28 10:10:00,50.99,51.13,50.98,51.12,135500.0,36.4589,36.559,36.4517,36.5518,135500.0
2011-07-28 10:20:00,51.12,51.13,51.0,51.01,78200.0,36.5518,36.559,36.466,36.4732,78200.0
2011-07-28 10:30:00,51.01,51.07,50.89,50.92,79700.0,36.4732,36.5161,36.3874,36.4088,79700.0
2011-07-28 10:40:00,50.91,51.22,50.88,51.22,269600.0,36.4017,36.6233,36.3802,36.6233,269600.0
2011-07-28 10:50:00,51.21,51.31,51.21,51.25,200900.0,36.6162,36.6877,36.6162,36.6448,200900.0
2011-07-28 11:00:00,51.25,51.26,51.19,51.19,135000.0,36.6448,36.6519,36.6019,36.6019,135000.0
2011-07-28 11:10:00,51.19,51.2,51.11,51.16,93600.0,36.6019,36.609,36.5447,36.5804,93600.0
2011-07-28 11:20:00,51.17,51.36,51.16,51.27,133000.0,36.5876,36.7234,36.5804,36.6591,133000.0
2011-07-28 11:30:00,51.26,51.27,51.1,51.1,95300.0,36.6519,36.6591,36.5375,36.5375,95300.0
2011-07-28 11:40:00,51.1,51.19,51.08,51.16,107800.0,36.5375,36.6019,36.5232,36.5804,107800.0
2011-07-28 11:50:00,51.15,51.23,51.12,51.22,133000.0,36.5733,36.6305,36.5518,36.6233,133000.0
2011-07-28 12:00:00,51.22,51.23,51.19,51.21,114400.0,36.6233,36.6305,36.6019,36.6162,114400.0
2011-07-28 12:10:00,51.21,51.21,51.07,51.09,107700.0,36.6162,36.6162,36.5161,36.5304,107700.0
2011-07-28 12:20:00,51.09,51.1,51.07,51.08,95000.0,36.5304,36.5375,36.5161,36.5232,95000.0
2011-07-28 12:30:00,51.08,51.12,51.0,51.01,98000.0,36.5232,36.5518,36.466,36.4732,98000.0
2011-07-28 12:40:00,51.01,51.03,50.92,50.92,121400.0,36.4732,36.4875,36.4088,36.4088,121400.0
2011-07-28 12:50:00,50.92,50.96,50.88,50.92,160500.0,36.4088,36.4374,36.3802,36.4088,160500.0
2011-07-28 13:00:00,50.92,50.92,50.88,50.92,76700.0,36.4088,36.4088,36.3802,36.4088,76700.0
2011-07-28 13:10:00,50.92,50.96,50.87,50.87,127000.0,36.4088,36.4374,36.3731,36.3731,127000.0
2011-07-28 13:20:00,50.87,50.93,50.85,50.92,106200.0,36.3731,36.416,36.3588,36.4088,106200.0
2011-07-28 13:30:00,50.92,50.94,50.85,50.88,60500.0,36.4088,36.4231,36.3588,36.3802,60500.0
2011-07-28 13:40:00,50.88,50.94,50.8,50.83,64700.0,36.3802,36.4231,36.323,36.3445,64700.0
2011-07-28 13:50:00,50.83,50.83,50.8,50.8,108300.0,36.3445,36.3445,36.323,36.323,108300.0
2011-07-28 14:00:00,50.8,50.81,50.65,50.65,156000.0,36.323,36.3302,36.2158,36.2158,156000.0
2011-07-28 14:10:00,50.65,50.66,50.57,50.57,114200.0,36.2158,36.2229,36.1586,36.1586,114200.0
2011-07-28 14:20:00,50.57,50.62,50.47,50.48,103600.0,36.1586,36.1943,36.0871,36.0942,103600.0
2011-07-28 14:30:00,50.48,50.5,50.44,50.49,75200.0,36.0942,36.1085,36.0656,36.1014,75200.0
2011-07-28 14:40:00,50.5,50.52,50.48,50.51,125900.0,36.1085,36.1228,36.0942,36.1157,125900.0
2011-07-28 14:50:00,50.51,50.63,50.5,50.62,114100.0,36.1157,36.2015,36.1085,36.1943,114100.0
2011-07-28 15:00:00,50.62,50.62,50.59,50.61,125400.0,36.1943,36.1943,36.1729,36.1872,125400.0
2011-07-28 15:10:00,50.62,50.62,50.47,50.48,162400.0,36.1943,36.1943,36.0871,36.0942,162400.0
2011-07-28 15:20:00,50.47,50.47,50.22,50.22,230500.0,36.0871,36.0871,35.9083,35.9083,230500.0
2011-07-28 15:30:00,50.23,50.24,50.06,50.09,302200.0,35.9155,35.9226,35.7939,35.8154,302200.0
2011-07-28 15:40:00,50.09,50.09,49.81,49.84,506100.0,35.8154,35.8154,35.6151,35.6366,506100.0
2011-07-28 15:50:00,49.84,49.92,49.77,49.79,890600.0,35.6366,35.6938,35.5865,35.6008,890600.0
2011-07-29 09:30:00,49.22,49.29,49.06,49.11,184800.0,35.1933,35.2433,35.0789,35.1146,184800.0
2011-07-29 09:40:00,49.11,49.3,49.05,49.29,152400.0,35.1146,35.2505,35.0717,35.2433,152400.0
2011-07-29 09:50:00,49.3,49.75,49.28,49.63,314200.0,35.2505,35.5722,35.2362,35.4864,314200.0
2011-07-29 10:00:00,49.63,49.65,49.47,49.61,199000.0,35.4864,35.5007,35.372,35.4721,199000.0
2011-07-29 10:10:00,49.6,49.65,49.53,49.6,196700.0,35.465,35.5007,35.4149,35.465,196700.0
2011-07-29 10:20:00,49.6,49.76,49.56,49.66,138500.0,35.465,35.5794,35.4364,35.5079,138500.0
2011-07-29 10:30:00,49.66,49.77,49.65,49.75,224000.0,35.5079,35.5865,35.5007,35.5722,224000.0
2011-07-29 10:40:00,49.75,49.84,49.59,49.84,174100.0,35.5722,35.6366,35.4578,35.6366,174100.0
2011-07-29 10:50:00,49.84,49.98,49.77,49.8,235700.0,35.6366,35.7367,35.5865,35.608,235700.0
2011-07-29 11:00:00,49.79,49.92,49.66,49.9,171100.0,35.6008,35.6938,35.5079,35.6795,171100.0
2011-07-29 11:10:00,49.9,49.96,49.81,49.85,150500.0,35.6795,35.7224,35.6151,35.6437,150500.0
2011-07-29 11:20:00,49.86,49.93,49.75,49.75,107200.0,35.6509,35.7009,35.5722,35.5722,107200.0
2011-07-29 11:30:00,49.75,49.79,49.7,49.75,91500.0,35.5722,35.6008,35.5365,35.5722,91500.0
2011-07-29 11:40:00,49.74,49.75,49.66,49.67,110300.0,35.5651,35.5722,35.5079,35.515,110300.0
2011-07-29 11:50:00,49.66,49.76,49.66,49.74,83500.0,35.5079,35.5794,35.5079,35.5651,83500.0
2011-07-29 12:00:00,49.74,49.77,49.58,49.62,82700.0,35.5651,35.5865,35.4507,35.4793,82700.0
2011-07-29 12:10:00,49.62,49.65,49.51,49.59,75800.0,35.4793,35.5007,35.4006,35.4578,75800.0
2011-07-29 12:20:00,49.6,49.68,49.57,49.65,254000.0,35.465,35.5222,35.4435,35.5007,254000.0
2011-07-29 12:30:00,49.65,49.75,49.61,49.74,121000.0,35.5007,35.5722,35.4721,35.5651,121000.0
2011-07-29 12:40:00,49.73,49.76,49.66,49.69,101500.0,35.5579,35.5794,35.5079,35.5293,101500.0
2011-07-29 12:50:00,49.69,49.71,49.65,49.68,92100.0,35.5293,35.5436,35.5007,35.5222,92100.0
2011-07-29 13:00:00,49.68,49.71,49.62,49.7,64200.0,35.5222,35.5436,35.4793,35.5365,64200.0
2011-07-29 13:10:00,49.7,49.7,49.63,49.69,51500.0,35.5365,35.5365,35.4864,35.5293,51500.0
2011-07-29 13:20:00,49.69,49.71,49.68,49.7,77400.0,35.5293,35.5436,35.5222,35.5365,77400.0
2011-07-29 13:30:00,49.7,49.71,49.64,49.7,78500.0,35.5365,35.5436,35.4936,35.5365,78500.0
2011-07-29 13:40:00,49.7,49.72,49.68,49.7,117500.0,35.5365,35.5508,35.5222,35.5365,117500.0
2011-07-29 13:50:00,49.69,49.71,49.69,49.7,141000.0,35.5293,35.5436,35.5293,35.5365,141000.0
2011-07-29 14:00:00,49.7,49.81,49.65,49.8,157400.0,35.5365,35.6151,35.5007,35.608,157400.0
2011-07-29 14:10:00,49.8,49.8,49.7,49.71,55700.0,35.608,35.608,35.5365,35.5436,55700.0
2011-07-29 14:20:00,49.7,49.73,49.68,49.72,70400.0,35.5365,35.5579,35.5222,35.5508,70400.0
2011-07-29 14:30:00,49.71,49.8,49.59,49.8,67400.0,35.5436,35.608,35.4578,35.608,67400.0
2011-07-29 14:40:00,49.79,49.82,49.76,49.82,113900.0,35.6008,35.6223,35.5794,35.6223,113900.0
2011-07-29 14:50:00,49.82,49.96,49.81,49.87,164000.0,35.6223,35.7224,35.6151,35.658,164000.0
2011-07-29 15:00:00,49.88,50.04,49.85,50.04,171700.0,35.6652,35.7796,35.6437,35.7796,171700.0
2011-07-29 15:10:00,50.03,50.22,50.03,50.16,259400.0,35.7725,35.9083,35.7725,35.8654,259400.0
2011-07-29 15:20:00,50.16,50.23,50.15,50.2,221900.0,35.8654,35.9155,35.8583,35.894,221900.0
2011-07-29 15:30:00,50.2,50.27,50.16,50.27,212100.0,35.894,35.9441,35.8654,35.9441,212100.0
2011-07-29 15:40:00,50.26,50.29,50.01,50.01,349300.0,35.9369,35.9584,35.7582,35.7582,349300.0
2011-07-29 15:50:00,50.01,50.02,49.79,49.8,881800.0,35.7582,35.7653,35.6008,35.608,881800.0
2011-08-01 09:30:00,50.51,51.2,50.19,50.45,202800.0,36.1157,36.609,35.8869,36.0728,202800.0
2011-08-01 09:40:00,50.45,50.46,50.18,50.24,150300.0,36.0728,36.0799,35.8797,35.9226,150300.0
2011-08-01 09:50:00,50.25,50.3,50.15,50.29,115900.0,35.9298,35.9655,35.8583,35.9584,115900.0
2011-08-01 10:00:00,50.25,50.26,49.48,49.88,254000.0,35.9298,35.9369,35.3792,35.6652,254000.0
2011-08-01 10:10:00,49.91,50.07,49.77,50.06,190700.0,35.6866,35.8011,35.5865,35.7939,190700.0
2011-08-01 10:20:00,50.07,50.21,50.01,50.01,105200.0,35.8011,35.9012,35.7582,35.7582,105200.0
2011-08-01 10:30:00,50.01,50.11,49.94,50.07,145400.0,35.7582,35.8297,35.7081,35.8011,145400.0
2011-08-01 10:40:00,50.08,50.09,49.96,50.01,108100.0,35.8082,35.8154,35.7224,35.7582,108100.0
2011-08-01 10:50:00,50.01,50.04,49.87,49.91,91200.0,35.7582,35.7796,35.658,35.6866,91200.0
2011-08-01 11:00:00,49.9,49.9,49.69,49.82,110600.0,35.6795,35.6795,35.5293,35.6223,110600.0
2011-08-01 11:10:00,49.82,49.91,49.75,49.85,191400.0,35.6223,35.6866,35.5722,35.6437,191400.0
2011-08-01 11:20:00,49.85,49.96,49.84,49.9,110300.0,35.6437,35.7224,35.6366,35.6795,110300.0
2011-08-01 11:30:00,49.89,49.9,49.52,49.62,113000.0,35.6723,35.6795,35.4078,35.4793,113000.0
2011-08-01 11:40:00,49.61,49.67,49.55,49.65,120200.0,35.4721,35.515,35.4292,35.5007,120200.0
2011-08-01 11:50:00,49.65,49.66,49.54,49.58,102200.0,35.5007,35.5079,35.4221,35.4507,102200.0
2011-08-01 12:00:00,49.57,49.66,49.55,49.61,117700.0,35.4435,35.5079,35.4292,35.4721,117700.0
2011-08-01 12:10:00,49.61,49.63,49.47,49.54,108600.0,35.4721,35.4864,35.372,35.4221,108600.0
2011-08-01 12:20:00,49.53,49.64,49.47,49.62,109600.0,35.4149,35.4936,35.372,35.4793,109600.0
2011-08-01 12:30:00,49.62,49.66,49.62,49.65,53700.0,35.4793,35.5079,35.4793,35.5007,53700.0
2011-08-01 12:40:00,49.65,49.65,49.55,49.64,59500.0,35.5007,35.5007,35.4292,35.4936,59500.0
2011-08-01 12:50:00,49.65,49.73,49.64,49.67,55100.0,35.5007,35.5579,35.4936,35.515,55100.0
2011-08-01 13:00:00,49.66,49.73,49.51,49.52,74200.0,35.5079,35.5579,35.4006,35.4078,74200.0
2011-08-01 13:10:00,49.52,49.54,49.48,49.52,64100.0,35.4078,35.4221,35.3792,35.4078,64100.0
2011-08-01 13:20:00,49.52,49.57,49.49,49.5,74800.0,35.4078,35.4435,35.3863,35.3935,74800.0
2011-08-01 13:30:00,49.5,49.57,49.48,49.57,49300.0,35.3935,35.4435,35.3792,35.4435,49300.0
2011-08-01 13:40:00,49.56,49.58,49.53,49.54,39100.0,35.4364,35.4507,35.4149,35.4221,39100.0
2011-08-01 13:50:00,49.54,49.57,49.53,49.56,41400.0,35.4221,35.4435,35.4149,35.4364,41400.0
2011-08-01 14:00:00,49.55,49.57,49.49,49.49,55200.0,35.4292,35.4435,35.3863,35.3863,55200.0
2011-08-01 14:10:00,49.48,49.53,49.41,49.52,129200.0,35.3792,35.4149,35.3291,35.4078,129200.0
2011-08-01 14:20:00,49.52,49.59,49.49,49.58,125300.0,35.4078,35.4578,35.3863,35.4507,125300.0
2011-08-01 14:30:00,49.58,49.76,49.56,49.74,121700.0,35.4507,35.5794,35.4364,35.5651,121700.0
2011-08-01 14:40:00,49.74,49.79,49.71,49.75,103500.0,35.5651,35.6008,35.5436,35.5722,103500.0
2011-08-01 14:50:00,49.75,49.9,49.7,49.85,84500.0,35.5722,35.6795,35.5365,35.6437,84500.0
2011-08-01 15:00:00,49.85,49.94,49.82,49.85,103000.0,35.6437,35.7081,35.6223,35.6437,103000.0
2011-08-01 15:10:00,49.85,49.94,49.85,49.9,130600.0,35.6437,35.7081,35.6437,35.6795,130600.0
2011-08-01 15:20:00,49.9,50.07,49.88,50.05,131900.0,35.6795,35.8011,35.6652,35.7868,131900.0
2011-08-01 15:30:00,50.05,50.16,49.91,50.16,228700.0,35.7868,35.8654,35.6866,35.8654,228700.0
2011-08-01 15:40:00,50.16,50.18,50.05,50.06,196600.0,35.8654,35.8797,35.7868,35.7939,196600.0
2011-08-01 15:50:00,50.06,50.08,49.8,49.9,433300.0,35.7939,35.8082,35.608,35.6795,433300.0
2011-08-02 09:30:00,48.94,49.19,48.84,49.03,258300.0,34.9931,35.1718,34.9216,35.0574,258300.0
2011-08-02 09:40:00,49.03,49.41,49.03,49.32,113900.0,35.0574,35.3291,35.0574,35.2648,113900.0
2011-08-02 09:50:00,49.32,49.54,49.32,49.51,178800.0,35.2648,35.4221,35.2648,35.4006,178800.0
2011-08-02 10:00:00,49.52,49.66,49.46,49.47,130900.0,35.4078,35.5079,35.3649,35.372,130900.0
2011-08-02 10:10:00,49.48,49.52,49.24,49.26,132200.0,35.3792,35.4078,35.2076,35.2219,132200.0
2011-08-02 10:20:00,49.25,49.3,49.12,49.2,94300.0,35.2147,35.2505,35.1218,35.179,94300.0
2011-08-02 10:30:00,49.19,49.3,49.15,49.29,69300.0,35.1718,35.2505,35.1432,35.2433,69300.0
2011-08-02 10:40:00,49.29,49.33,49.2,49.23,51900.0,35.2433,35.2719,35.179,35.2004,51900.0
2011-08-02 10:50:00,49.24,49.24,49.01,49.03,91000.0,35.2076,35.2076,35.0431,35.0574,91000.0
2011-08-02 11:00:00,49.03,49.07,48.98,49.03,153900.0,35.0574,35.086,35.0217,35.0574,153900.0
2011-08-02 11:10:00,49.03,49.28,48.96,49.26,330800.0,35.0574,35.2362,35.0074,35.2219,330800.0
2011-08-02 11:20:00,49.25,49.48,49.24,49.43,234400.0,35.2147,35.3792,35.2076,35.3434,234400.0
2011-08-02 11:30:00,49.43,49.45,49.3,49.31,66100.0,35.3434,35.3577,35.2505,35.2576,66100.0
2011-08-02 11:40:00,49.3,49.3,49.16,49.24,60700.0,35.2505,35.2505,35.1504,35.2076,60700.0
2011-08-02 11:50:00,49.25,49.29,49.2,49.26,55800.0,35.2147,35.2433,35.179,35.2219,55800.0
2011-08-02 12:00:00,49.26,49.27,49.17,49.22,53300.0,35.2219,35.229,35.1575,35.1933,53300.0
2011-08-02 12:10:00,49.22,49.34,49.15,49.32,139200.0,35.1933,35.2791,35.1432,35.2648,139200.0
2011-08-02 12:20:00,49.32,49.39,49.27,49.35,102400.0,35.2648,35.3148,35.229,35.2862,102400.0
2011-08-02 12:30:00,49.34,49.34,49.12,49.22,128500.0,35.2791,35.2791,35.1218,35.1933,128500.0
2011-08-02 12:40:00,49.22,49.29,49.13,49.17,245000.0,35.1933,35.2433,35.1289,35.1575,245000.0
2011-08-02 12:50:00,49.15,49.32,49.14,49.29,186900.0,35.1432,35.2648,35.1361,35.2433,186900.0
2011-08-02 13:00:00,49.29,49.4,49.26,49.38,200200.0,35.2433,35.322,35.2219,35.3077,200200.0
2011-08-02 13:10:00,49.39,49.49,49.34,49.48,93200.0,35.3148,35.3863,35.2791,35.3792,93200.0
2011-08-02 13:20:00,49.48,49.55,49.46,49.49,136600.0,35.3792,35.4292,35.3649,35.3863,136600.0
2011-08-02 13:30:00,49.49,49.5,49.26,49.33,127900.0,35.3863,35.3935,35.2219,35.2719,127900.0
2011-08-02 13:40:00,49.31,49.33,49.22,49.3,100900.0,35.2576,35.2719,35.1933,35.2505,100900.0
2011-08-02 13:50:00,49.31,49.31,49.2,49.25,123000.0,35.2576,35.2576,35.179,35.2147,123000.0
2011-08-02 14:00:00,49.24,49.25,49.09,49.11,88000.0,35.2076,35.2147,35.1003,35.1146,88000.0
2011-08-02 14:10:00,49.11,49.26,49.11,49.22,62900.0,35.1146,35.2219,35.1146,35.1933,62900.0
2011-08-02 14:20:00,49.22,49.3,49.05,49.09,89100.0,35.1933,35.2505,35.0717,35.1003,89100.0
2011-08-02 14:30:00,49.09,49.09,48.94,49.0,119800.0,35.1003,35.1003,34.9931,35.036,119800.0
2011-08-02 14:40:00,49.0,49.05,48.96,49.01,105900.0,35.036,35.0717,35.0074,35.0431,105900.0
2011-08-02 14:50:00,49.0,49.15,48.96,49.14,60400.0,35.036,35.1432,35.0074,35.1361,60400.0
2011-08-02 15:00:00,49.15,49.15,49.03,49.05,116600.0,35.1432,35.1432,35.0574,35.0717,116600.0
2011-08-02 15:10:00,49.04,49.05,48.93,48.95,179200.0,35.0646,35.0717,34.9859,35.0002,179200.0
2011-08-02 15:20:00,48.96,48.96,48.71,48.73,261100.0,35.0074,35.0074,34.8286,34.8429,261100.0
2011-08-02 15:30:00,48.73,48.74,48.62,48.64,199200.0,34.8429,34.8501,34.7643,34.7786,199200.0
2011-08-02 15:40:00,48.64,48.64,48.42,48.47,307100.0,34.7786,34.7786,34.6213,34.657,307100.0
2011-08-02 15:50:00,48.47,48.49,48.34,48.35,584800.0,34.657,34.6713,34.5641,34.5712,584800.0
2011-08-03 09:30:00,48.34,48.74,48.25,48.44,197000.0,34.5641,34.8501,34.4997,34.6356,197000.0
2011-08-03 09:40:00,48.44,48.5,48.1,48.12,142100.0,34.6356,34.6785,34.3925,34.4068,142100.0
2011-08-03 09:50:00,48.12,48.32,48.11,48.27,189200.0,34.4068,34.5498,34.3996,34.514,189200.0
2011-08-03 10:00:00,48.28,48.54,48.16,48.46,267800.0,34.5212,34.7071,34.4354,34.6499,267800.0
2011-08-03 10:10:00,48.45,48.5,48.23,48.28,134300.0,34.6427,34.6785,34.4854,34.5212,134300.0
2011-08-03 10:20:00,48.28,48.33,47.88,48.28,305700.0,34.5212,34.5569,34.2352,34.5212,305700.0
2011-08-03 10:30:00,48.28,48.28,47.62,47.78,340400.0,34.5212,34.5212,34.0493,34.1637,340400.0
2011-08-03 10:40:00,47.8,48.04,47.66,48.02,184200.0,34.178,34.3496,34.0779,34.3353,184200.0
2011-08-03 10:50:00,48.03,48.5,47.88,48.5,199100.0,34.3424,34.6785,34.2352,34.6785,199100.0
2011-08-03 11:00:00,48.5,48.7,48.45,48.66,274000.0,34.6785,34.8215,34.6427,34.7929,274000.0
2011-08-03 11:10:00,48.66,49.33,48.62,49.25,493500.0,34.7929,35.2719,34.7643,35.2147,493500.0
2011-08-03 11:20:00,49.25,49.28,48.9,48.94,245300.0,35.2147,35.2362,34.9645,34.9931,245300.0
2011-08-03 11:30:00,48.95,49.08,48.89,48.94,180000.0,35.0002,35.0932,34.9573,34.9931,180000.0
2011-08-03 11:40:00,48.94,48.94,48.59,48.66,124200.0,34.9931,34.9931,34.7428,34.7929,124200.0
2011-08-03 11:50:00,48.67,48.71,48.56,48.57,131700.0,34.8,34.8286,34.7214,34.7285,131700.0
2011-08-03 12:00:00,48.58,48.59,48.35,48.43,128000.0,34.7357,34.7428,34.5712,34.6284,128000.0
2011-08-03 12:10:00,48.43,48.44,48.25,48.29,67900.0,34.6284,34.6356,34.4997,34.5283,67900.0
2011-08-03 12:20:00,48.28,48.31,48.19,48.29,77100.0,34.5212,34.5426,34.4568,34.5283,77100.0
2011-08-03 12:30:00,48.3,48.46,48.26,48.44,110100.0,34.5355,34.6499,34.5069,34.6356,110100.0
2011-08-03 12:40:00,48.44,48.47,48.32,48.47,47500.0,34.6356,34.657,34.5498,34.657,47500.0
2011-08-03 12:50:00,48.46,48.59,48.44,48.45,73300.0,34.6499,34.7428,34.6356,34.6427,73300.0
2011-08-03 13:00:00,48.45,48.45,48.29,48.31,43500.0,34.6427,34.6427,34.5283,34.5426,43500.0
2011-08-03 13:10:00,48.31,48.44,48.28,48.38,70000.0,34.5426,34.6356,34.5212,34.5927,70000.0
2011-08-03 13:20:00,48.39,48.54,48.36,48.45,98700.0,34.5998,34.7071,34.5784,34.6427,98700.0
2011-08-03 13:30:00,48.45,48.73,48.45,48.73,148500.0,34.6427,34.8429,34.6427,34.8429,148500.0
2011-08-03 13:40:00,48.73,48.96,48.67,48.9,187800.0,34.8429,35.0074,34.8,34.9645,187800.0
2011-08-03 13:50:00,48.9,48.9,48.7,48.78,110100.0,34.9645,34.9645,34.8215,34.8787,110100.0
2011-08-03 14:00:00,48.79,48.91,48.69,48.7,102500.0,34.8858,34.9716,34.8143,34.8215,102500.0
2011-08-03 14:10:00,48.71,48.84,48.61,48.63,90000.0,34.8286,34.9216,34.7571,34.7714,90000.0
2011-08-03 14:20:00,48.63,48.63,48.41,48.44,207000.0,34.7714,34.7714,34.6141,34.6356,207000.0
2011-08-03 14:30:00,48.46,48.53,48.38,48.45,124400.0,34.6499,34.6999,34.5927,34.6427,124400.0
2011-08-03 14:40:00,48.45,48.55,48.39,48.54,175100.0,34.6427,34.7142,34.5998,34.7071,175100.0
2011-08-03 14:50:00,48.54,48.68,48.48,48.63,189200.0,34.7071,34.8072,34.6642,34.7714,189200.0
2011-08-03 15:00:00,48.62,48.83,48.62,48.73,271900.0,34.7643,34.9144,34.7643,34.8429,271900.0
2011-08-03 15:10:00,48.72,48.93,48.67,48.91,349700.0,34.8358,34.9859,34.8,34.9716,349700.0
2011-08-03 15:20:00,48.92,49.06,48.88,49.04,292100.0,34.9788,35.0789,34.9502,35.0646,292100.0
2011-08-03 15:30:00,49.04,49.05,48.87,48.91,304800.0,35.0646,35.0717,34.943,34.9716,304800.0
2011-08-03 15:40:00,48.91,48.99,48.81,48.85,314000.0,34.9716,35.0288,34.9001,34.9287,314000.0
2011-08-03 15:50:00,48.86,48.92,48.82,48.86,546800.0,34.9359,34.9788,34.9073,34.9359,546800.0
2011-08-04 09:30:00,48.22,48.22,47.75,47.76,257400.0,34.4783,34.4783,34.1422,34.1494,257400.0
2011-08-04 09:40:00,47.74,47.85,47.57,47.57,139200.0,34.1351,34.2137,34.0135,34.0135,139200.0
2011-08-04 09:50:00,47.57,47.99,47.56,47.93,116400.0,34.0135,34.3138,34.0064,34.2709,116400.0
2011-08-04 10:00:00,47.92,48.0,47.79,47.83,191600.0,34.2638,34.321,34.1708,34.1994,191600.0
2011-08-04 10:10:00,47.83,47.83,47.64,47.65,138900.0,34.1994,34.1994,34.0636,34.0707,138900.0
2011-08-04 10:20:00,47.65,48.0,47.65,47.86,167900.0,34.0707,34.321,34.0707,34.2209,167900.0
2011-08-04 10:30:00,47.85,47.93,47.77,47.88,213400.0,34.2137,34.2709,34.1565,34.2352,213400.0
2011-08-04 10:40:00,47.87,47.87,47.57,47.85,202000.0,34.228,34.228,34.0135,34.2137,202000.0
2011-08-04 10:50:00,47.86,47.9,47.59,47.73,211000.0,34.2209,34.2495,34.0278,34.1279,211000.0
2011-08-04 11:00:00,47.73,47.85,47.58,47.74,165700.0,34.1279,34.2137,34.0207,34.1351,165700.0
2011-08-04 11:10:00,47.75,47.84,47.6,47.82,159600.0,34.1422,34.2066,34.035,34.1923,159600.0
2011-08-04 11:20:00,47.8,47.83,47.5,47.53,188500.0,34.178,34.1994,33.9635,33.9849,188500.0
2011-08-04 11:30:00,47.54,47.74,47.53,47.63,158200.0,33.9921,34.1351,33.9849,34.0564,158200.0
2011-08-04 11:40:00,47.64,47.64,47.14,47.27,184700.0,34.0636,34.0636,33.706,33.799,184700.0
2011-08-04 11:50:00,47.28,47.5,47.18,47.49,140600.0,33.8061,33.9635,33.7346,33.9563,140600.0
2011-08-04 12:00:00,47.5,47.69,47.42,47.59,127200.0,33.9635,34.0993,33.9062,34.0278,127200.0
2011-08-04 12:10:00,47.58,47.81,47.53,47.68,96900.0,34.0207,34.1851,33.9849,34.0922,96900.0
2011-08-04 12:20:00,47.66,47.75,47.51,47.71,95900.0,34.0779,34.1422,33.9706,34.1136,95900.0
2011-08-04 12:30:00,47.7,47.86,47.7,47.8,120400.0,34.1065,34.2209,34.1065,34.178,120400.0
2011-08-04 12:40:00,47.82,47.84,47.74,47.81,103200.0,34.1923,34.2066,34.1351,34.1851,103200.0
2011-08-04 12:50:00,47.81,47.82,47.6,47.61,88200.0,34.1851,34.1923,34.035,34.0421,88200.0
2011-08-04 13:00:00,47.61,47.74,47.58,47.64,70700.0,34.0421,34.1351,34.0207,34.0636,70700.0
2011-08-04 13:10:00,47.64,47.64,47.44,47.51,64800.0,34.0636,34.0636,33.9206,33.9706,64800.0
2011-08-04 13:20:00,47.53,47.6,47.51,47.58,79600.0,33.9849,34.035,33.9706,34.0207,79600.0
2011-08-04 13:30:00,47.58,47.58,47.4,47.47,83400.0,34.0207,34.0207,33.8919,33.942,83400.0
2011-08-04 13:40:00,47.47,47.5,47.3,47.41,93800.0,33.942,33.9635,33.8204,33.8991,93800.0
2011-08-04 13:50:00,47.39,47.45,47.27,47.34,169000.0,33.8848,33.9277,33.799,33.849,169000.0
2011-08-04 14:00:00,47.36,47.39,47.2,47.32,142000.0,33.8633,33.8848,33.7489,33.8347,142000.0
2011-08-04 14:10:00,47.32,47.32,47.15,47.24,165900.0,33.8347,33.8347,33.7132,33.7775,165900.0
2011-08-04 14:20:00,47.24,47.31,47.07,47.14,216200.0,33.7775,33.8276,33.656,33.706,216200.0
2011-08-04 14:30:00,47.14,47.42,47.07,47.34,182700.0,33.706,33.9062,33.656,33.849,182700.0
2011-08-04 14:40:00,47.34,47.46,47.27,47.37,148800.0,33.849,33.9349,33.799,33.8705,148800.0
2011-08-04 14:50:00,47.37,47.37,47.19,47.26,118100.0,33.8705,33.8705,33.7418,33.7918,118100.0
2011-08-04 15:00:00,47.26,47.44,47.19,47.35,128500.0,33.7918,33.9206,33.7418,33.8562,128500.0
2011-08-04 15:10:00,47.36,47.4,47.05,47.11,131400.0,33.8633,33.8919,33.6417,33.6846,131400.0
2011-08-04 15:20:00,47.1,47.17,46.92,46.92,171600.0,33.6774,33.7275,33.5487,33.5487,171600.0
2011-08-04 15:30:00,46.93,47.08,46.85,47.0,359300.0,33.5559,33.6631,33.4987,33.6059,359300.0
2011-08-04 15:40:00,47.0,47.01,46.58,46.67,387300.0,33.6059,33.6131,33.3056,33.37,387300.0
2011-08-04 15:50:00,46.67,46.7,46.48,46.52,464800.0,33.37,33.3914,33.2341,33.2627,464800.0
2011-08-05 09:30:00,47.29,47.8,47.12,47.18,218000.0,33.8133,34.178,33.6917,33.7346,218000.0
2011-08-05 09:40:00,47.16,47.16,46.65,46.67,134200.0,33.7203,33.7203,33.3557,33.37,134200.0
2011-08-05 09:50:00,46.66,46.72,45.76,46.03,469000.0,33.3628,33.4057,32.7193,32.9124,469000.0
2011-08-05 10:00:00,46.04,46.67,45.95,46.64,407700.0,32.9195,33.37,32.8552,33.3485,407700.0
2011-08-05 10:10:00,46.62,46.75,46.37,46.69,425300.0,33.3342,33.4272,33.1555,33.3843,425300.0
2011-08-05 10:20:00,46.69,46.95,46.61,46.7,266200.0,33.3843,33.5702,33.3271,33.3914,266200.0
2011-08-05 10:30:00,46.7,46.72,46.28,46.48,153800.0,33.3914,33.4057,33.0911,33.2341,153800.0
2011-08-05 10:40:00,46.47,46.51,46.03,46.22,173300.0,33.227,33.2556,32.9124,33.0482,173300.0
2011-08-05 10:50:00,46.23,46.46,46.13,46.46,122200.0,33.0554,33.2198,32.9839,33.2198,122200.0
2011-08-05 11:00:00,46.47,46.47,46.05,46.21,217800.0,33.227,33.227,32.9267,33.0411,217800.0
2011-08-05 11:10:00,46.21,46.25,45.81,46.0,280100.0,33.0411,33.0697,32.7551,32.8909,280100.0
2011-08-05 11:20:00,46.01,46.56,45.79,46.21,324100.0,32.8981,33.2913,32.7408,33.0411,324100.0
2011-08-05 11:30:00,46.18,46.35,46.0,46.03,385700.0,33.0196,33.1412,32.8909,32.9124,385700.0
2011-08-05 11:40:00,46.04,46.18,45.66,45.72,184200.0,32.9195,33.0196,32.6478,32.6907,184200.0
2011-08-05 11:50:00,45.7,45.84,45.48,45.59,220200.0,32.6764,32.7765,32.5191,32.5978,220200.0
2011-08-05 12:00:00,45.59,45.83,45.51,45.82,200700.0,32.5978,32.7694,32.5406,32.7622,200700.0
2011-08-05 12:10:00,45.81,46.51,45.8,46.2,341400.0,32.7551,33.2556,32.7479,33.0339,341400.0
2011-08-05 12:20:00,46.16,46.53,46.05,46.2,244300.0,33.0053,33.2699,32.9267,33.0339,244300.0
2011-08-05 12:30:00,46.2,46.87,46.08,46.77,214900.0,33.0339,33.513,32.9481,33.4415,214900.0
2011-08-05 12:40:00,46.77,47.42,46.53,47.27,286100.0,33.4415,33.9062,33.2699,33.799,286100.0
2011-08-05 12:50:00,47.26,47.51,47.07,47.21,227100.0,33.7918,33.9706,33.656,33.7561,227100.0
2011-08-05 13:00:00,47.18,47.35,46.8,46.91,235200.0,33.7346,33.8562,33.4629,33.5416,235200.0
2011-08-05 13:10:00,46.95,47.31,46.92,47.3,158200.0,33.5702,33.8276,33.5487,33.8204,158200.0
2011-08-05 13:20:00,47.29,47.4,47.14,47.22,134300.0,33.8133,33.8919,33.706,33.7632,134300.0
2011-08-05 13:30:00,47.23,47.31,47.01,47.05,105300.0,33.7704,33.8276,33.6131,33.6417,105300.0
2011-08-05 13:40:00,47.05,47.18,46.88,47.18,170200.0,33.6417,33.7346,33.5201,33.7346,170200.0
2011-08-05 13:50:00,47.16,47.48,47.13,47.31,183900.0,33.7203,33.9492,33.6989,33.8276,183900.0
2011-08-05 14:00:00,47.31,47.34,46.92,46.98,167600.0,33.8276,33.849,33.5487,33.5916,167600.0
2011-08-05 14:10:00,46.97,47.02,46.67,46.67,549200.0,33.5845,33.6202,33.37,33.37,549200.0
2011-08-05 14:20:00,46.67,46.74,46.56,46.67,291400.0,33.37,33.42,33.2913,33.37,291400.0
2011-08-05 14:30:00,46.68,46.87,46.61,46.86,76700.0,33.3771,33.513,33.3271,33.5058,76700.0
2011-08-05 14:40:00,46.88,46.88,46.57,46.58,133400.0,33.5201,33.5201,33.2985,33.3056,133400.0
2011-08-05 14:50:00,46.58,46.59,46.33,46.52,226200.0,33.3056,33.3128,33.1269,33.2627,226200.0
2011-08-05 15:00:00,46.52,46.62,45.93,46.07,238600.0,33.2627,33.3342,32.8409,32.941,238600.0
2011-08-05 15:10:00,46.08,46.4,46.0,46.19,174100.0,32.9481,33.1769,32.8909,33.0268,174100.0
2011-08-05 15:20:00,46.18,46.44,45.99,45.99,176100.0,33.0196,33.2055,32.8838,32.8838,176100.0
2011-08-05 15:30:00,46.0,46.48,46.0,46.43,268800.0,32.8909,33.2341,32.8909,33.1984,268800.0
2011-08-05 15:40:00,46.44,46.53,46.22,46.27,311300.0,33.2055,33.2699,33.0482,33.084,311300.0
2011-08-05 15:50:00,46.27,46.44,46.17,46.31,316400.0,33.084,33.2055,33.0125,33.1126,316400.0
2011-08-08 09:30:00,45.01,45.25,44.67,44.97,443200.0,32.1831,32.3547,31.9399,32.1545,443200.0
2011-08-08 09:40:00,44.96,45.37,44.9,44.98,212000.0,32.1473,32.4405,32.1044,32.1616,212000.0
2011-08-08 09:50:00,44.99,45.11,44.73,45.01,245000.0,32.1688,32.2546,31.9828,32.1831,245000.0
2011-08-08 10:00:00,44.99,45.2,44.8,44.91,162300.0,32.1688,32.3189,32.0329,32.1115,162300.0
2011-08-08 10:10:00,44.9,44.94,44.34,44.47,158600.0,32.1044,32.133,31.704,31.7969,158600.0
2011-08-08 10:20:00,44.47,44.5,44.08,44.21,199200.0,31.7969,31.8184,31.5181,31.611,199200.0
2011-08-08 10:30:00,44.21,44.31,43.88,44.17,230000.0,31.611,31.6825,31.3751,31.5824,230000.0
2011-08-08 10:40:00,44.17,44.57,44.13,44.55,157100.0,31.5824,31.8684,31.5538,31.8541,157100.0
2011-08-08 10:50:00,44.57,44.58,44.3,44.34,126200.0,31.8684,31.8756,31.6754,31.704,126200.0
2011-08-08 11:00:00,44.33,44.94,44.24,44.91,131900.0,31.6968,32.133,31.6325,32.1115,131900.0
2011-08-08 11:10:00,44.9,45.13,44.77,44.82,143500.0,32.1044,32.2689,32.0114,32.0472,143500.0
2011-08-08 11:20:00,44.82,44.82,44.53,44.57,142900.0,32.0472,32.0472,31.8398,31.8684,142900.0
2011-08-08 11:30:00,44.55,44.56,44.32,44.42,192700.0,31.8541,31.8613,31.6897,31.7612,192700.0
2011-08-08 11:40:00,44.42,44.6,44.35,44.6,90400.0,31.7612,31.8899,31.7111,31.8899,90400.0
2011-08-08 11:50:00,44.59,44.68,44.51,44.57,81200.0,31.8827,31.9471,31.8255,31.8684,81200.0
2011-08-08 12:00:00,44.57,44.59,44.29,44.42,86300.0,31.8684,31.8827,31.6682,31.7612,86300.0
2011-08-08 12:10:00,44.42,44.51,44.19,44.2,95100.0,31.7612,31.8255,31.5967,31.6039,95100.0
2011-08-08 12:20:00,44.19,44.43,44.13,44.29,81500.0,31.5967,31.7683,31.5538,31.6682,81500.0
2011-08-08 12:30:00,44.29,44.41,44.28,44.29,98500.0,31.6682,31.754,31.6611,31.6682,98500.0
2011-08-08 12:40:00,44.28,44.51,44.26,44.49,134100.0,31.6611,31.8255,31.6468,31.8112,134100.0
2011-08-08 12:50:00,44.46,44.56,44.36,44.38,80500.0,31.7898,31.8613,31.7183,31.7326,80500.0
2011-08-08 13:00:00,44.38,44.56,44.34,44.36,91200.0,31.7326,31.8613,31.704,31.7183,91200.0
2011-08-08 13:10:00,44.35,44.43,44.18,44.3,156400.0,31.7111,31.7683,31.5896,31.6754,156400.0
2011-08-08 13:20:00,44.31,44.48,44.26,44.4,89000.0,31.6825,31.8041,31.6468,31.7469,89000.0
2011-08-08 13:30:00,44.39,44.46,44.06,44.07,190100.0,31.7397,31.7898,31.5038,31.5109,190100.0
2011-08-08 13:40:00,44.09,44.17,43.89,43.99,138000.0,31.5252,31.5824,31.3822,31.4537,138000.0
2011-08-08 13:50:00,44.0,44.21,43.79,43.8,216900.0,31.4609,31.611,31.3107,31.3179,216900.0
2011-08-08 14:00:00,43.8,44.0,43.59,43.69,325300.0,31.3179,31.4609,31.1677,31.2392,325300.0
2011-08-08 14:10:00,43.68,43.83,43.35,43.52,194100.0,31.2321,31.3393,30.9961,31.1177,194100.0
2011-08-08 14:20:00,43.52,43.58,42.9,43.37,393100.0,31.1177,31.1606,30.6744,31.0104,393100.0
2011-08-08 14:30:00,43.37,43.95,43.34,43.71,324500.0,31.0104,31.4251,30.989,31.2535,324500.0
2011-08-08 14:40:00,43.72,43.89,43.46,43.51,218900.0,31.2607,31.3822,31.0748,31.1105,218900.0
2011-08-08 14:50:00,43.53,43.67,43.34,43.48,143400.0,31.1248,31.2249,30.989,31.0891,143400.0
2011-08-08 15:00:00,43.46,43.95,43.44,43.91,152200.0,31.0748,31.4251,31.0605,31.3965,152200.0
2011-08-08 15:10:00,43.91,44.32,43.74,44.19,207100.0,31.3965,31.6897,31.275,31.5967,207100.0
2011-08-08 15:20:00,44.18,44.24,43.68,43.76,224800.0,31.5896,31.6325,31.2321,31.2893,224800.0
2011-08-08 15:30:00,43.77,43.8,43.43,43.62,232500.0,31.2964,31.3179,31.0533,31.1892,232500.0
2011-08-08 15:40:00,43.6,43.66,42.86,43.01,429300.0,31.1749,31.2178,30.6458,30.753,429300.0
2011-08-08 15:50:00,43.01,43.28,42.8,42.87,732500.0,30.753,30.9461,30.6029,30.6529,732500.0
2011-08-09 09:30:00,43.13,43.42,42.44,42.53,431300.0,30.8388,31.0462,30.3454,30.4098,431300.0
2011-08-09 09:40:00,42.53,42.54,42.0,42.28,398400.0,30.4098,30.417,30.0308,30.231,398400.0
2011-08-09 09:50:00,42.26,42.85,42.26,42.8,397100.0,30.2167,30.6386,30.2167,30.6029,397100.0
2011-08-09 10:00:00,42.79,43.28,42.77,43.01,371600.0,30.5957,30.9461,30.5814,30.753,371600.0
2011-08-09 10:10:00,43.01,43.29,42.88,43.12,281600.0,30.753,30.9532,30.6601,30.8317,281600.0
2011-08-09 10:20:00,43.1,43.12,42.89,43.0,286300.0,30.8174,30.8317,30.6672,30.7459,286300.0
2011-08-09 10:30:00,43.0,43.13,42.96,43.01,297800.0,30.7459,30.8388,30.7173,30.753,297800.0
2011-08-09 10:40:00,43.0,43.13,42.86,43.06,370500.0,30.7459,30.8388,30.6458,30.7888,370500.0
2011-08-09 10:50:00,43.06,43.22,42.84,42.87,447000.0,30.7888,30.9032,30.6315,30.6529,447000.0
2011-08-09 11:00:00,42.87,42.92,42.69,42.86,339800.0,30.6529,30.6887,30.5242,30.6458,339800.0
2011-08-09 11:10:00,42.87,42.89,42.62,42.85,325600.0,30.6529,30.6672,30.4742,30.6386,325600.0
2011-08-09 11:20:00,42.84,43.14,42.83,43.12,310800.0,30.6315,30.846,30.6243,30.8317,310800.0
2011-08-09 11:30:00,43.13,43.18,43.03,43.08,242900.0,30.8388,30.8746,30.7673,30.8031,242900.0
2011-08-09 11:40:00,43.08,43.29,43.07,43.25,229700.0,30.8031,30.9532,30.7959,30.9246,229700.0
2011-08-09 11:50:00,43.26,43.57,43.25,43.49,192000.0,30.9318,31.1534,30.9246,31.0962,192000.0
2011-08-09 12:00:00,43.5,43.65,43.44,43.56,178800.0,31.1034,31.2106,31.0605,31.1463,178800.0
2011-08-09 12:10:00,43.56,43.6,43.47,43.52,166800.0,31.1463,31.1749,31.0819,31.1177,166800.0
2011-08-09 12:20:00,43.51,43.58,43.41,43.5,134500.0,31.1105,31.1606,31.039,31.1034,134500.0
2011-08-09 12:30:00,43.5,43.71,43.5,43.61,144500.0,31.1034,31.2535,31.1034,31.182,144500.0
2011-08-09 12:40:00,43.61,43.67,43.57,43.58,118200.0,31.182,31.2249,31.1534,31.1606,118200.0
2011-08-09 12:50:00,43.58,43.58,43.39,43.39,114400.0,31.1606,31.1606,31.0247,31.0247,114400.0
2011-08-09 13:00:00,43.4,43.42,43.25,43.41,173900.0,31.0319,31.0462,30.9246,31.039,173900.0
2011-08-09 13:10:00,43.4,43.44,43.33,43.34,101700.0,31.0319,31.0605,30.9818,30.989,101700.0
2011-08-09 13:20:00,43.34,43.36,43.25,43.27,115900.0,30.989,31.0033,30.9246,30.9389,115900.0
2011-08-09 13:30:00,43.27,43.32,43.14,43.18,150900.0,30.9389,30.9747,30.846,30.8746,150900.0
2011-08-09 13:40:00,43.18,43.21,42.97,43.03,123600.0,30.8746,30.896,30.7244,30.7673,123600.0
2011-08-09 13:50:00,43.03,43.08,42.72,42.99,193400.0,30.7673,30.8031,30.5457,30.7387,193400.0
2011-08-09 14:00:00,42.99,43.14,42.86,42.93,140800.0,30.7387,30.846,30.6458,30.6958,140800.0
2011-08-09 14:10:00,42.93,43.27,42.77,42.92,156800.0,30.6958,30.9389,30.5814,30.6887,156800.0
2011-08-09 14:20:00,42.91,42.94,42.17,42.76,344200.0,30.6815,30.703,30.1524,30.5743,344200.0
2011-08-09 14:30:00,42.77,42.81,42.26,42.29,451600.0,30.5814,30.61,30.2167,30.2382,451600.0
2011-08-09 14:40:00,42.28,42.35,41.69,42.15,448500.0,30.231,30.2811,29.8092,30.1381,448500.0
2011-08-09 14:50:00,42.16,42.75,42.16,42.28,321400.0,30.1452,30.5671,30.1452,30.231,321400.0
2011-08-09 15:00:00,42.27,42.6,42.05,42.54,285300.0,30.2239,30.4599,30.0666,30.417,285300.0
2011-08-09 15:10:00,42.52,43.33,42.48,43.17,243100.0,30.4027,30.9818,30.3741,30.8674,243100.0
2011-08-09 15:20:00,43.15,43.31,42.92,43.24,205300.0,30.8531,30.9675,30.6887,30.9175,205300.0
2011-08-09 15:30:00,43.25,43.3,42.97,43.29,290500.0,30.9246,30.9604,30.7244,30.9532,290500.0
2011-08-09 15:40:00,43.3,43.98,43.24,43.94,437600.0,30.9604,31.4466,30.9175,31.418,437600.0
2011-08-09 15:50:00,43.94,44.42,43.83,44.41,592100.0,31.418,31.7612,31.3393,31.754,592100.0
2011-08-10 09:30:00,43.43,43.47,42.87,43.45,240500.0,31.0533,31.0819,30.6529,31.0676,240500.0
2011-08-10 09:40:00,43.44,43.73,43.18,43.54,237300.0,31.0605,31.2678,30.8746,31.132,237300.0
2011-08-10 09:50:00,43.5,43.59,42.99,43.03,187900.0,31.1034,31.1677,30.7387,30.7673,187900.0
2011-08-10 10:00:00,43.01,43.37,42.86,43.07,358200.0,30.753,31.0104,30.6458,30.7959,358200.0
2011-08-10 10:10:00,43.07,43.15,42.66,42.95,237900.0,30.7959,30.8531,30.5028,30.7101,237900.0
2011-08-10 10:20:00,42.97,43.2,42.66,43.06,181700.0,30.7244,30.8889,30.5028,30.7888,181700.0
2011-08-10 10:30:00,43.07,43.67,43.02,43.36,231100.0,30.7959,31.2249,30.7602,31.0033,231100.0
2011-08-10 10:40:00,43.37,43.61,43.08,43.21,206700.0,31.0104,31.182,30.8031,30.896,206700.0
2011-08-10 10:50:00,43.2,43.31,42.94,43.19,202700.0,30.8889,30.9675,30.703,30.8817,202700.0
2011-08-10 11:00:00,43.19,43.23,42.77,42.98,236600.0,30.8817,30.9103,30.5814,30.7316,236600.0
2011-08-10 11:10:00,42.99,43.3,42.91,43.12,173600.0,30.7387,30.9604,30.6815,30.8317,173600.0
2011-08-10 11:20:00,43.11,43.16,42.88,42.94,162000.0,30.8245,30.8603,30.6601,30.703,162000.0
2011-08-10 11:30:00,42.94,43.1,42.72,42.84,248400.0,30.703,30.8174,30.5457,30.6315,248400.0
2011-08-10 11:40:00,42.85,43.3,42.79,43.04,233800.0,30.6386,30.9604,30.5957,30.7745,233800.0
2011-08-10 11:50:00,43.04,43.53,43.02,43.38,246900.0,30.7745,31.1248,30.7602,31.0176,246900.0
2011-08-10 12:00:00,43.37,43.64,43.23,43.46,220300.0,31.0104,31.2035,30.9103,31.0748,220300.0
2011-08-10 12:10:00,43.46,43.62,43.31,43.57,128900.0,31.0748,31.1892,30.9675,31.1534,128900.0
2011-08-10 12:20:00,43.57,43.58,43.24,43.24,204700.0,31.1534,31.1606,30.9175,30.9175,204700.0
2011-08-10 12:30:00,43.24,43.35,43.08,43.15,152600.0,30.9175,30.9961,30.8031,30.8531,152600.0
2011-08-10 12:40:00,43.15,43.51,43.04,43.36,177100.0,30.8531,31.1105,30.7745,31.0033,177100.0
2011-08-10 12:50:00,43.36,43.65,43.34,43.61,94000.0,31.0033,31.2106,30.989,31.182,94000.0
2011-08-10 13:00:00,43.6,43.72,43.52,43.64,169200.0,31.1749,31.2607,31.1177,31.2035,169200.0
2011-08-10 13:10:00,43.64,43.76,43.46,43.48,191000.0,31.2035,31.2893,31.0748,31.0891,191000.0
2011-08-10 13:20:00,43.47,43.7,43.35,43.6,172300.0,31.0819,31.2464,30.9961,31.1749,172300.0
2011-08-10 13:30:00,43.59,43.68,43.47,43.57,180800.0,31.1677,31.2321,31.0819,31.1534,180800.0
2011-08-10 13:40:00,43.57,43.89,43.5,43.79,155100.0,31.1534,31.3822,31.1034,31.3107,155100.0
2011-08-10 13:50:00,43.77,43.97,43.77,43.92,125400.0,31.2964,31.4394,31.2964,31.4037,125400.0
2011-08-10 14:00:00,43.91,44.11,43.76,44.07,195900.0,31.3965,31.5395,31.2893,31.5109,195900.0
2011-08-10 14:10:00,44.08,44.29,43.9,44.08,243600.0,31.5181,31.6682,31.3894,31.5181,243600.0
2011-08-10 14:20:00,44.05,44.18,43.94,43.96,200900.0,31.4966,31.5896,31.418,31.4323,200900.0
2011-08-10 14:30:00,43.95,44.07,43.68,43.74,160300.0,31.4251,31.5109,31.2321,31.275,160300.0
2011-08-10 14:40:00,43.72,43.82,43.65,43.69,213500.0,31.2607,31.3322,31.2106,31.2392,213500.0
2011-08-10 14:50:00,43.7,43.7,43.32,43.32,220200.0,31.2464,31.2464,30.9747,30.9747,220200.0
2011-08-10 15:00:00,43.33,43.36,42.91,42.92,431600.0,30.9818,31.0033,30.6815,30.6887,431600.0
2011-08-10 15:10:00,42.93,43.19,42.93,43.08,297900.0,30.6958,30.8817,30.6958,30.8031,297900.0
2011-08-10 15:20:00,43.08,43.31,42.96,43.03,421000.0,30.8031,30.9675,30.7173,30.7673,421000.0
2011-08-10 15:30:00,43.03,43.04,42.81,42.89,611600.0,30.7673,30.7745,30.61,30.6672,611600.0
2011-08-10 15:40:00,42.9,43.05,42.63,42.78,494700.0,30.6744,30.7816,30.4813,30.5886,494700.0
2011-08-10 15:50:00,42.79,42.82,42.22,42.32,789200.0,30.5957,30.6172,30.1881,30.2596,789200.0
2011-08-11 09:30:00,42.56,43.25,42.56,42.77,164800.0,30.4313,30.9246,30.4313,30.5814,164800.0
2011-08-11 09:40:00,42.77,43.12,42.65,42.97,206900.0,30.5814,30.8317,30.4956,30.7244,206900.0
2011-08-11 09:50:00,42.91,43.08,42.52,42.97,181100.0,30.6815,30.8031,30.4027,30.7244,181100.0
2011-08-11 10:00:00,42.98,43.16,42.92,43.07,189800.0,30.7316,30.8603,30.6887,30.7959,189800.0
2011-08-11 10:10:00,43.06,43.45,42.83,43.38,123800.0,30.7888,31.0676,30.6243,31.0176,123800.0
2011-08-11 10:20:00,43.39,43.67,43.22,43.34,219500.0,31.0247,31.2249,30.9032,30.989,219500.0
2011-08-11 10:30:00,43.36,43.6,43.27,43.55,158300.0,31.0033,31.1749,30.9389,31.1391,158300.0
2011-08-11 10:40:00,43.57,43.8,43.39,43.8,129500.0,31.1534,31.3179,31.0247,31.3179,129500.0
2011-08-11 10:50:00,43.79,43.84,43.5,43.54,161300.0,31.3107,31.3465,31.1034,31.132,161300.0
2011-08-11 11:00:00,43.53,43.8,43.51,43.65,188100.0,31.1248,31.3179,31.1105,31.2106,188100.0
2011-08-11 11:10:00,43.65,43.69,43.47,43.58,144000.0,31.2106,31.2392,31.0819,31.1606,144000.0
2011-08-11 11:20:00,43.58,43.68,43.39,43.65,164000.0,31.1606,31.2321,31.0247,31.2106,164000.0
2011-08-11 11:30:00,43.64,43.76,43.6,43.73,324400.0,31.2035,31.2893,31.1749,31.2678,324400.0
2011-08-11 11:40:00,43.73,43.88,43.68,43.76,120500.0,31.2678,31.3751,31.2321,31.2893,120500.0
2011-08-11 11:50:00,43.75,43.95,43.73,43.84,90800.0,31.2821,31.4251,31.2678,31.3465,90800.0
2011-08-11 12:00:00,43.84,43.98,43.79,43.85,123200.0,31.3465,31.4466,31.3107,31.3536,123200.0
2011-08-11 12:10:00,43.85,43.92,43.78,43.85,122000.0,31.3536,31.4037,31.3036,31.3536,122000.0
2011-08-11 12:20:00,43.85,43.92,43.78,43.81,112300.0,31.3536,31.4037,31.3036,31.325,112300.0
2011-08-11 12:30:00,43.81,44.0,43.81,44.0,94100.0,31.325,31.4609,31.325,31.4609,94100.0
2011-08-11 12:40:00,44.0,44.34,44.0,44.21,68700.0,31.4609,31.704,31.4609,31.611,68700.0
2011-08-11 12:50:00,44.22,44.55,44.15,44.48,98600.0,31.6182,31.8541,31.5681,31.8041,98600.0
2011-08-11 13:00:00,44.47,44.5,44.25,44.33,181900.0,31.7969,31.8184,31.6396,31.6968,181900.0
2011-08-11 13:10:00,44.31,44.45,44.26,44.29,96300.0,31.6825,31.7826,31.6468,31.6682,96300.0
2011-08-11 13:20:00,44.26,44.48,44.23,44.42,137500.0,31.6468,31.8041,31.6253,31.7612,137500.0
2011-08-11 13:30:00,44.4,44.55,44.37,44.41,125700.0,31.7469,31.8541,31.7254,31.754,125700.0
2011-08-11 13:40:00,44.4,44.47,44.15,44.29,118100.0,31.7469,31.7969,31.5681,31.6682,118100.0
2011-08-11 13:50:00,44.28,44.44,44.22,44.41,55700.0,31.6611,31.7755,31.6182,31.754,55700.0
2011-08-11 14:00:00,44.42,44.53,44.36,44.5,65500.0,31.7612,31.8398,31.7183,31.8184,65500.0
2011-08-11 14:10:00,44.5,44.76,44.5,44.69,102500.0,31.8184,32.0043,31.8184,31.9542,102500.0
2011-08-11 14:20:00,44.7,44.9,44.69,44.9,136500.0,31.9614,32.1044,31.9542,32.1044,136500.0
2011-08-11 14:30:00,44.89,44.91,44.66,44.72,114800.0,32.0972,32.1115,31.9328,31.9757,114800.0
2011-08-11 14:40:00,44.71,44.77,44.58,44.66,116900.0,31.9685,32.0114,31.8756,31.9328,116900.0
2011-08-11 14:50:00,44.66,44.91,44.62,44.86,85700.0,31.9328,32.1115,31.9042,32.0758,85700.0
2011-08-11 15:00:00,44.86,45.07,44.8,44.95,124600.0,32.0758,32.226,32.0329,32.1402,124600.0
2011-08-11 15:10:00,44.95,45.16,44.95,45.13,160500.0,32.1402,32.2903,32.1402,32.2689,160500.0
2011-08-11 15:20:00,45.12,45.31,45.09,45.25,122400.0,32.2617,32.3976,32.2403,32.3547,122400.0
2011-08-11 15:30:00,45.25,45.4,45.21,45.28,275500.0,32.3547,32.4619,32.3261,32.3761,275500.0
2011-08-11 15:40:00,45.26,45.55,45.26,45.31,383400.0,32.3618,32.5692,32.3618,32.3976,383400.0
2011-08-11 15:50:00,45.3,45.34,44.77,44.79,841500.0,32.3904,32.419,32.0114,32.0257,841500.0
2011-08-12 09:30:00,44.99,45.38,44.85,45.17,182600.0,32.1688,32.4476,32.0686,32.2975,182600.0
2011-08-12 09:40:00,45.15,45.39,45.0,45.37,96400.0,32.2832,32.4548,32.1759,32.4405,96400.0
2011-08-12 09:50:00,45.34,45.34,44.82,44.9,379200.0,32.419,32.419,32.0472,32.1044,379200.0
2011-08-12 10:00:00,44.89,44.95,44.51,44.61,300100.0,32.0972,32.1402,31.8255,31.897,300100.0
2011-08-12 10:10:00,44.62,44.98,44.51,44.94,274200.0,31.9042,32.1616,31.8255,32.133,274200.0
2011-08-12 10:20:00,44.94,45.1,44.79,45.04,114600.0,32.133,32.2474,32.0257,32.2045,114600.0
2011-08-12 10:30:00,45.04,45.19,44.89,45.14,141000.0,32.2045,32.3118,32.0972,32.276,141000.0
2011-08-12 10:40:00,45.13,45.14,44.62,44.63,195000.0,32.2689,32.276,31.9042,31.9113,195000.0
2011-08-12 10:50:00,44.65,44.69,44.46,44.66,174700.0,31.9256,31.9542,31.7898,31.9328,174700.0
2011-08-12 11:00:00,44.66,44.73,44.45,44.65,128800.0,31.9328,31.9828,31.7826,31.9256,128800.0
2011-08-12 11:10:00,44.66,44.8,44.59,44.67,113200.0,31.9328,32.0329,31.8827,31.9399,113200.0
2011-08-12 11:20:00,44.66,44.84,44.49,44.79,158300.0,31.9328,32.0615,31.8112,32.0257,158300.0
2011-08-12 11:30:00,44.78,45.04,44.75,44.97,62600.0,32.0186,32.2045,31.9971,32.1545,62600.0
2011-08-12 11:40:00,44.97,45.26,44.95,45.16,78600.0,32.1545,32.3618,32.1402,32.2903,78600.0
2011-08-12 11:50:00,45.16,45.34,45.14,45.22,60800.0,32.2903,32.419,32.276,32.3332,60800.0
2011-08-12 12:00:00,45.22,45.27,45.15,45.16,65800.0,32.3332,32.369,32.2832,32.2903,65800.0
2011-08-12 12:10:00,45.16,45.18,45.03,45.15,84500.0,32.2903,32.3046,32.1974,32.2832,84500.0
2011-08-12 12:20:00,45.15,45.18,45.01,45.12,55500.0,32.2832,32.3046,32.1831,32.2617,55500.0
2011-08-12 12:30:00,45.13,45.14,44.96,44.98,84300.0,32.2689,32.276,32.1473,32.1616,84300.0
2011-08-12 12:40:00,44.97,45.06,44.89,44.9,64300.0,32.1545,32.2188,32.0972,32.1044,64300.0
2011-08-12 12:50:00,44.9,45.0,44.85,44.89,93200.0,32.1044,32.1759,32.0686,32.0972,93200.0
2011-08-12 13:00:00,44.89,45.09,44.88,45.01,55200.0,32.0972,32.2403,32.0901,32.1831,55200.0
2011-08-12 13:10:00,45.01,45.08,44.98,45.07,31100.0,32.1831,32.2331,32.1616,32.226,31100.0
2011-08-12 13:20:00,45.06,45.12,45.0,45.1,65300.0,32.2188,32.2617,32.1759,32.2474,65300.0
2011-08-12 13:30:00,45.09,45.22,45.05,45.19,82500.0,32.2403,32.3332,32.2117,32.3118,82500.0
2011-08-12 13:40:00,45.2,45.3,45.18,45.26,44600.0,32.3189,32.3904,32.3046,32.3618,44600.0
2011-08-12 13:50:00,45.26,45.29,45.22,45.25,56700.0,32.3618,32.3833,32.3332,32.3547,56700.0
2011-08-12 14:00:00,45.26,45.43,45.26,45.42,41000.0,32.3618,32.4834,32.3618,32.4762,41000.0
2011-08-12 14:10:00,45.43,45.43,45.08,45.19,141000.0,32.4834,32.4834,32.2331,32.3118,141000.0
2011-08-12 14:20:00,45.18,45.21,44.98,45.14,141100.0,32.3046,32.3261,32.1616,32.276,141100.0
2011-08-12 14:30:00,45.12,45.18,44.92,44.94,81500.0,32.2617,32.3046,32.1187,32.133,81500.0
2011-08-12 14:40:00,44.93,45.23,44.91,45.17,82700.0,32.1258,32.3404,32.1115,32.2975,82700.0
2011-08-12 14:50:00,45.15,45.17,45.05,45.12,91400.0,32.2832,32.2975,32.2117,32.2617,91400.0
2011-08-12 15:00:00,45.12,45.2,45.01,45.02,156700.0,32.2617,32.3189,32.1831,32.1902,156700.0
2011-08-12 15:10:00,45.02,45.07,44.95,45.0,137400.0,32.1902,32.226,32.1402,32.1759,137400.0
2011-08-12 15:20:00,45.0,45.09,44.97,44.99,107900.0,32.1759,32.2403,32.1545,32.1688,107900.0
2011-08-12 15:30:00,45.0,45.03,44.81,45.0,154500.0,32.1759,32.1974,32.04,32.1759,154500.0
2011-08-12 15:40:00,45.0,45.09,44.98,45.05,157700.0,32.1759,32.2403,32.1616,32.2117,157700.0
2011-08-12 15:50:00,45.05,45.12,45.02,45.08,260600.0,32.2117,32.2617,32.1902,32.2331,260600.0
2011-08-15 09:30:00,44.83,45.61,44.81,45.61,142900.0,32.0543,32.6121,32.04,32.6121,142900.0
2011-08-15 09:40:00,45.61,45.77,45.55,45.68,121900.0,32.6121,32.7265,32.5692,32.6621,121900.0
2011-08-15 09:50:00,45.69,45.74,45.53,45.67,64800.0,32.6693,32.705,32.5549,32.655,64800.0
2011-08-15 10:00:00,45.67,45.84,45.63,45.83,199700.0,32.655,32.7765,32.6264,32.7694,199700.0
2011-08-15 10:10:00,45.82,45.98,45.75,45.92,111400.0,32.7622,32.8766,32.7122,32.8337,111400.0
2011-08-15 10:20:00,45.92,45.97,45.78,45.86,69800.0,32.8337,32.8695,32.7336,32.7908,69800.0
2011-08-15 10:30:00,45.85,45.9,45.67,45.69,68000.0,32.7837,32.8194,32.655,32.6693,68000.0
2011-08-15 10:40:00,45.67,45.68,45.51,45.53,104200.0,32.655,32.6621,32.5406,32.5549,104200.0
2011-08-15 10:50:00,45.52,45.53,45.31,45.32,162200.0,32.5477,32.5549,32.3976,32.4047,162200.0
2011-08-15 11:00:00,45.32,45.4,45.26,45.29,112100.0,32.4047,32.4619,32.3618,32.3833,112100.0
2011-08-15 11:10:00,45.29,45.31,45.04,45.05,106100.0,32.3833,32.3976,32.2045,32.2117,106100.0
2011-08-15 11:20:00,45.06,45.14,45.01,45.03,126200.0,32.2188,32.276,32.1831,32.1974,126200.0
2011-08-15 11:30:00,45.03,45.05,44.93,44.96,166900.0,32.1974,32.2117,32.1258,32.1473,166900.0
2011-08-15 11:40:00,44.96,45.09,44.96,45.03,102100.0,32.1473,32.2403,32.1473,32.1974,102100.0
2011-08-15 11:50:00,45.04,45.11,45.02,45.03,80300.0,32.2045,32.2546,32.1902,32.1974,80300.0
2011-08-15 12:00:00,45.04,45.14,44.97,44.97,89100.0,32.2045,32.276,32.1545,32.1545,89100.0
2011-08-15 12:10:00,44.97,45.0,44.93,44.98,61000.0,32.1545,32.1759,32.1258,32.1616,61000.0
2011-08-15 12:20:00,44.98,45.03,44.95,44.97,61800.0,32.1616,32.1974,32.1402,32.1545,61800.0
2011-08-15 12:30:00,44.98,45.03,44.9,44.97,95100.0,32.1616,32.1974,32.1044,32.1545,95100.0
2011-08-15 12:40:00,44.97,45.03,44.93,44.94,84000.0,32.1545,32.1974,32.1258,32.133,84000.0
2011-08-15 12:50:00,44.95,45.05,44.95,44.97,55400.0,32.1402,32.2117,32.1402,32.1545,55400.0
2011-08-15 13:00:00,44.97,45.07,44.95,45.02,102000.0,32.1545,32.226,32.1402,32.1902,102000.0
2011-08-15 13:10:00,45.02,45.06,44.88,44.9,109100.0,32.1902,32.2188,32.0901,32.1044,109100.0
2011-08-15 13:20:00,44.89,44.95,44.88,44.9,112700.0,32.0972,32.1402,32.0901,32.1044,112700.0
2011-08-15 13:30:00,44.91,44.93,44.82,44.84,123900.0,32.1115,32.1258,32.0472,32.0615,123900.0
2011-08-15 13:40:00,44.84,44.93,44.8,44.83,64500.0,32.0615,32.1258,32.0329,32.0543,64500.0
2011-08-15 13:50:00,44.83,44.92,44.83,44.88,60800.0,32.0543,32.1187,32.0543,32.0901,60800.0
2011-08-15 14:00:00,44.89,45.01,44.88,44.93,79100.0,32.0972,32.1831,32.0901,32.1258,79100.0
2011-08-15 14:10:00,44.94,44.95,44.8,44.83,168800.0,32.133,32.1402,32.0329,32.0543,168800.0
2011-08-15 14:20:00,44.85,44.98,44.83,44.96,134700.0,32.0686,32.1616,32.0543,32.1473,134700.0
2011-08-15 14:30:00,44.96,45.02,44.84,44.85,138100.0,32.1473,32.1902,32.0615,32.0686,138100.0
2011-08-15 14:40:00,44.86,45.04,44.85,45.02,145200.0,32.0758,32.2045,32.0686,32.1902,145200.0
2011-08-15 14:50:00,45.01,45.14,45.0,45.13,183100.0,32.1831,32.276,32.1759,32.2689,183100.0
2011-08-15 15:00:00,45.14,45.22,45.11,45.18,139200.0,32.276,32.3332,32.2546,32.3046,139200.0
2011-08-15 15:10:00,45.17,45.19,45.06,45.11,130300.0,32.2975,32.3118,32.2188,32.2546,130300.0
2011-08-15 15:20:00,45.1,45.17,44.99,45.01,160500.0,32.2474,32.2975,32.1688,32.1831,160500.0
2011-08-15 15:30:00,45.02,45.14,45.01,45.12,205200.0,32.1902,32.276,32.1831,32.2617,205200.0
2011-08-15 15:40:00,45.12,45.23,45.1,45.2,251000.0,32.2617,32.3404,32.2474,32.3189,251000.0
2011-08-15 15:50:00,45.21,45.33,45.17,45.27,450000.0,32.3261,32.4119,32.2975,32.369,450000.0
2011-08-16 09:30:00,44.46,44.88,44.4,44.82,179200.0,31.7898,32.0901,31.7469,32.0472,179200.0
2011-08-16 09:40:00,44.83,44.88,44.52,44.52,77200.0,32.0543,32.0901,31.8327,31.8327,77200.0
2011-08-16 09:50:00,44.53,44.84,44.39,44.7,106700.0,31.8398,32.0615,31.7397,31.9614,106700.0
2011-08-16 10:00:00,44.69,44.78,44.5,44.56,84600.0,31.9542,32.0186,31.8184,31.8613,84600.0
2011-08-16 10:10:00,44.56,44.84,44.56,44.78,64800.0,31.8613,32.0615,31.8613,32.0186,64800.0
2011-08-16 10:20:00,44.8,44.99,44.77,44.95,71100.0,32.0329,32.1688,32.0114,32.1402,71100.0
2011-08-16 10:30:00,44.96,45.02,44.89,45.0,46400.0,32.1473,32.1902,32.0972,32.1759,46400.0
2011-08-16 10:40:00,44.99,45.04,44.86,45.04,83100.0,32.1688,32.2045,32.0758,32.2045,83100.0
2011-08-16 10:50:00,45.04,45.08,44.99,45.02,70600.0,32.2045,32.2331,32.1688,32.1902,70600.0
2011-08-16 11:00:00,45.01,45.01,44.85,44.85,179200.0,32.1831,32.1831,32.0686,32.0686,179200.0
2011-08-16 11:10:00,44.84,44.95,44.8,44.9,143800.0,32.0615,32.1402,32.0329,32.1044,143800.0
2011-08-16 11:20:00,44.89,44.92,44.82,44.87,108800.0,32.0972,32.1187,32.0472,32.0829,108800.0
2011-08-16 11:30:00,44.87,45.03,44.86,45.0,98900.0,32.0829,32.1974,32.0758,32.1759,98900.0
2011-08-16 11:40:00,45.0,45.17,44.98,45.12,36700.0,32.1759,32.2975,32.1616,32.2617,36700.0
2011-08-16 11:50:00,45.11,45.14,45.01,45.04,39700.0,32.2546,32.276,32.1831,32.2045,39700.0
2011-08-16 12:00:00,45.04,45.17,44.93,45.17,57000.0,32.2045,32.2975,32.1258,32.2975,57000.0
2011-08-16 12:10:00,45.18,45.24,44.82,44.94,173000.0,32.3046,32.3475,32.0472,32.133,173000.0
2011-08-16 12:20:00,44.94,45.09,44.64,44.71,129600.0,32.133,32.2403,31.9185,31.9685,129600.0
2011-08-16 12:30:00,44.68,44.79,44.58,44.73,92900.0,31.9471,32.0257,31.8756,31.9828,92900.0
2011-08-16 12:40:00,44.72,44.79,44.59,44.63,89600.0,31.9757,32.0257,31.8827,31.9113,89600.0
2011-08-16 12:50:00,44.63,44.73,44.59,44.68,73400.0,31.9113,31.9828,31.8827,31.9471,73400.0
2011-08-16 13:00:00,44.68,44.69,44.31,44.48,97200.0,31.9471,31.9542,31.6825,31.8041,97200.0
2011-08-16 13:10:00,44.47,44.61,44.45,44.59,121600.0,31.7969,31.897,31.7826,31.8827,121600.0
2011-08-16 13:20:00,44.58,44.66,44.46,44.57,46500.0,31.8756,31.9328,31.7898,31.8684,46500.0
2011-08-16 13:30:00,44.56,44.73,44.53,44.64,76400.0,31.8613,31.9828,31.8398,31.9185,76400.0
2011-08-16 13:40:00,44.65,44.72,44.61,44.68,32900.0,31.9256,31.9757,31.897,31.9471,32900.0
2011-08-16 13:50:00,44.69,44.88,44.69,44.8,51000.0,31.9542,32.0901,31.9542,32.0329,51000.0
2011-08-16 14:00:00,44.8,44.96,44.76,44.88,64300.0,32.0329,32.1473,32.0043,32.0901,64300.0
2011-08-16 14:10:00,44.89,45.03,44.87,44.91,70200.0,32.0972,32.1974,32.0829,32.1115,70200.0
2011-08-16 14:20:00,44.9,44.94,44.75,44.81,64600.0,32.1044,32.133,31.9971,32.04,64600.0
2011-08-16 14:30:00,44.81,44.84,44.63,44.69,126500.0,32.04,32.0615,31.9113,31.9542,126500.0
2011-08-16 14:40:00,44.68,44.79,44.66,44.76,91400.0,31.9471,32.0257,31.9328,32.0043,91400.0
2011-08-16 14:50:00,44.77,44.79,44.5,44.54,100400.0,32.0114,32.0257,31.8184,31.847,100400.0
2011-08-16 15:00:00,44.54,44.73,44.52,44.73,87700.0,31.847,31.9828,31.8327,31.9828,87700.0
2011-08-16 15:10:00,44.74,44.8,44.65,44.76,108200.0,31.99,32.0329,31.9256,32.0043,108200.0
2011-08-16 15:20:00,44.77,45.0,44.69,44.99,166000.0,32.0114,32.1759,31.9542,32.1688,166000.0
2011-08-16 15:30:00,44.97,44.99,44.9,44.98,140500.0,32.1545,32.1688,32.1044,32.1616,140500.0
2011-08-16 15:40:00,44.97,45.06,44.82,44.9,210500.0,32.1545,32.2188,32.0472,32.1044,210500.0
2011-08-16 15:50:00,44.89,44.89,44.72,44.75,286100.0,32.0972,32.0972,31.9757,31.9971,286100.0
2011-08-17 09:30:00,45.09,45.33,44.97,45.24,77200.0,32.2403,32.4119,32.1545,32.3475,77200.0
2011-08-17 09:40:00,45.24,45.39,45.13,45.34,55600.0,32.3475,32.4548,32.2689,32.419,55600.0
2011-08-17 09:50:00,45.34,45.47,45.31,45.33,33100.0,32.419,32.512,32.3976,32.4119,33100.0
2011-08-17 10:00:00,45.36,45.36,45.07,45.11,96600.0,32.4333,32.4333,32.226,32.2546,96600.0
2011-08-17 10:10:00,45.11,45.27,45.09,45.27,82000.0,32.2546,32.369,32.2403,32.369,82000.0
2011-08-17 10:20:00,45.26,45.3,45.13,45.24,80500.0,32.3618,32.3904,32.2689,32.3475,80500.0
2011-08-17 10:30:00,45.23,45.23,44.94,44.94,136200.0,32.3404,32.3404,32.133,32.133,136200.0
2011-08-17 10:40:00,44.94,44.99,44.87,44.92,88200.0,32.133,32.1688,32.0829,32.1187,88200.0
2011-08-17 10:50:00,44.93,44.93,44.72,44.75,93800.0,32.1258,32.1258,31.9757,31.9971,93800.0
2011-08-17 11:00:00,44.73,44.77,44.57,44.75,153300.0,31.9828,32.0114,31.8684,31.9971,153300.0
2011-08-17 11:10:00,44.75,44.84,44.65,44.66,71800.0,31.9971,32.0615,31.9256,31.9328,71800.0
2011-08-17 11:20:00,44.65,44.68,44.55,44.58,75300.0,31.9256,31.9471,31.8541,31.8756,75300.0
2011-08-17 11:30:00,44.59,44.63,44.43,44.45,83100.0,31.8827,31.9113,31.7683,31.7826,83100.0
2011-08-17 11:40:00,44.45,44.49,44.34,44.39,87900.0,31.7826,31.8112,31.704,31.7397,87900.0
2011-08-17 11:50:00,44.37,44.43,44.21,44.28,90000.0,31.7254,31.7683,31.611,31.6611,90000.0
2011-08-17 12:00:00,44.28,44.31,44.08,44.13,165000.0,31.6611,31.6825,31.5181,31.5538,165000.0
2011-08-17 12:10:00,44.15,44.23,44.1,44.13,82700.0,31.5681,31.6253,31.5324,31.5538,82700.0
2011-08-17 12:20:00,44.14,44.16,44.07,44.16,178800.0,31.561,31.5753,31.5109,31.5753,178800.0
2011-08-17 12:30:00,44.17,44.26,44.11,44.13,93300.0,31.5824,31.6468,31.5395,31.5538,93300.0
2011-08-17 12:40:00,44.12,44.15,43.99,44.07,140400.0,31.5467,31.5681,31.4537,31.5109,140400.0
2011-08-17 12:50:00,44.08,44.14,43.87,43.94,104900.0,31.5181,31.561,31.3679,31.418,104900.0
2011-08-17 13:00:00,43.95,44.01,43.87,44.0,131700.0,31.4251,31.468,31.3679,31.4609,131700.0
2011-08-17 13:10:00,44.0,44.05,43.93,44.03,121300.0,31.4609,31.4966,31.4108,31.4823,121300.0
2011-08-17 13:20:00,44.03,44.05,43.87,43.93,98500.0,31.4823,31.4966,31.3679,31.4108,98500.0
2011-08-17 13:30:00,43.92,43.98,43.88,43.95,48800.0,31.4037,31.4466,31.3751,31.4251,48800.0
2011-08-17 13:40:00,43.94,43.96,43.82,43.95,85600.0,31.418,31.4323,31.3322,31.4251,85600.0
2011-08-17 13:50:00,43.95,44.05,43.92,43.99,81300.0,31.4251,31.4966,31.4037,31.4537,81300.0
2011-08-17 14:00:00,43.98,44.04,43.98,44.03,86500.0,31.4466,31.4895,31.4466,31.4823,86500.0
2011-08-17 14:10:00,44.03,44.13,44.01,44.12,82300.0,31.4823,31.5538,31.468,31.5467,82300.0
2011-08-17 14:20:00,44.11,44.15,43.96,44.0,87500.0,31.5395,31.5681,31.4323,31.4609,87500.0
2011-08-17 14:30:00,44.0,44.04,43.93,43.94,66400.0,31.4609,31.4895,31.4108,31.418,66400.0
2011-08-17 14:40:00,43.93,44.0,43.9,43.98,78300.0,31.4108,31.4609,31.3894,31.4466,78300.0
2011-08-17 14:50:00,43.97,44.05,43.92,44.03,73400.0,31.4394,31.4966,31.4037,31.4823,73400.0
2011-08-17 15:00:00,44.04,44.11,43.96,44.1,102900.0,31.4895,31.5395,31.4323,31.5324,102900.0
2011-08-17 15:10:00,44.1,44.12,43.97,44.06,101700.0,31.5324,31.5467,31.4394,31.5038,101700.0
2011-08-17 15:20:00,44.06,44.07,43.93,43.98,142800.0,31.5038,31.5109,31.4108,31.4466,142800.0
2011-08-17 15:30:00,43.98,44.04,43.89,43.92,193100.0,31.4466,31.4895,31.3822,31.4037,193100.0
2011-08-17 15:40:00,43.92,44.04,43.88,44.04,266900.0,31.4037,31.4895,31.3751,31.4895,266900.0
2011-08-17 15:50:00,44.04,44.05,43.93,44.04,358800.0,31.4895,31.4966,31.4108,31.4895,358800.0
2011-08-18 09:30:00,42.59,42.77,41.88,41.96,324500.0,30.4527,30.5814,29.945,30.0022,324500.0
2011-08-18 09:40:00,41.96,42.12,41.81,41.95,218600.0,30.0022,30.1166,29.895,29.9951,218600.0
2011-08-18 09:50:00,41.94,42.19,41.93,42.03,190200.0,29.9879,30.1667,29.9808,30.0523,190200.0
2011-08-18 10:00:00,42.03,42.03,41.08,41.16,733800.0,30.0523,30.0523,29.373,29.4302,733800.0
2011-08-18 10:10:00,41.16,41.66,41.1,41.6,330000.0,29.4302,29.7877,29.3873,29.7448,330000.0
2011-08-18 10:20:00,41.61,41.89,41.51,41.72,159600.0,29.752,29.9522,29.6805,29.8306,159600.0
2011-08-18 10:30:00,41.72,41.74,41.47,41.56,160300.0,29.8306,29.8449,29.6519,29.7162,160300.0
2011-08-18 10:40:00,41.54,41.78,41.39,41.77,200900.0,29.7019,29.8735,29.5947,29.8664,200900.0
2011-08-18 10:50:00,41.79,41.88,41.69,41.82,91700.0,29.8807,29.945,29.8092,29.9021,91700.0
2011-08-18 11:00:00,41.81,41.85,41.52,41.54,95400.0,29.895,29.9236,29.6876,29.7019,95400.0
2011-08-18 11:10:00,41.54,41.69,41.5,41.55,140600.0,29.7019,29.8092,29.6733,29.7091,140600.0
2011-08-18 11:20:00,41.55,41.7,41.5,41.68,75300.0,29.7091,29.8163,29.6733,29.802,75300.0
2011-08-18 11:30:00,41.68,41.92,41.64,41.81,161300.0,29.802,29.9736,29.7734,29.895,161300.0
2011-08-18 11:40:00,41.82,41.97,41.7,41.91,123000.0,29.9021,30.0094,29.8163,29.9665,123000.0
2011-08-18 11:50:00,41.93,41.95,41.8,41.89,70700.0,29.9808,29.9951,29.8878,29.9522,70700.0
2011-08-18 12:00:00,41.9,41.93,41.69,41.73,94600.0,29.9593,29.9808,29.8092,29.8378,94600.0
2011-08-18 12:10:00,41.72,41.93,41.7,41.86,100300.0,29.8306,29.9808,29.8163,29.9307,100300.0
2011-08-18 12:20:00,41.85,41.91,41.77,41.84,109800.0,29.9236,29.9665,29.8664,29.9164,109800.0
2011-08-18 12:30:00,41.85,41.95,41.76,41.77,94300.0,29.9236,29.9951,29.8592,29.8664,94300.0
2011-08-18 12:40:00,41.78,41.83,41.75,41.79,55100.0,29.8735,29.9093,29.8521,29.8807,55100.0
2011-08-18 12:50:00,41.78,41.86,41.76,41.86,64300.0,29.8735,29.9307,29.8592,29.9307,64300.0
2011-08-18 13:00:00,41.86,41.92,41.74,41.76,81200.0,29.9307,29.9736,29.8449,29.8592,81200.0
2011-08-18 13:10:00,41.75,41.81,41.7,41.77,59000.0,29.8521,29.895,29.8163,29.8664,59000.0
2011-08-18 13:20:00,41.78,41.84,41.74,41.8,53300.0,29.8735,29.9164,29.8449,29.8878,53300.0
2011-08-18 13:30:00,41.79,41.86,41.6,41.63,166800.0,29.8807,29.9307,29.7448,29.7663,166800.0
2011-08-18 13:40:00,41.64,41.78,41.61,41.75,59100.0,29.7734,29.8735,29.752,29.8521,59100.0
2011-08-18 13:50:00,41.75,41.82,41.73,41.81,163600.0,29.8521,29.9021,29.8378,29.895,163600.0
2011-08-18 14:00:00,41.82,42.08,41.79,42.0,208900.0,29.9021,30.088,29.8807,30.0308,208900.0
2011-08-18 14:10:00,42.01,42.03,41.83,42.0,174400.0,30.038,30.0523,29.9093,30.0308,174400.0
2011-08-18 14:20:00,41.99,42.1,41.91,42.06,155700.0,30.0237,30.1023,29.9665,30.0737,155700.0
2011-08-18 14:30:00,42.06,42.12,41.98,42.05,171500.0,30.0737,30.1166,30.0165,30.0666,171500.0
2011-08-18 14:40:00,42.05,42.05,41.83,41.86,128600.0,30.0666,30.0666,29.9093,29.9307,128600.0
2011-08-18 14:50:00,41.85,41.85,41.62,41.66,181400.0,29.9236,29.9236,29.7591,29.7877,181400.0
2011-08-18 15:00:00,41.66,41.69,41.5,41.64,254600.0,29.7877,29.8092,29.6733,29.7734,254600.0
2011-08-18 15:10:00,41.64,41.75,41.6,41.6,241300.0,29.7734,29.8521,29.7448,29.7448,241300.0
2011-08-18 15:20:00,41.59,41.61,41.42,41.45,492200.0,29.7377,29.752,29.6161,29.6376,492200.0
2011-08-18 15:30:00,41.45,41.46,41.21,41.28,387100.0,29.6376,29.6447,29.466,29.516,387100.0
2011-08-18 15:40:00,41.29,41.3,41.14,41.27,242000.0,29.5232,29.5303,29.4159,29.5089,242000.0
2011-08-18 15:50:00,41.27,41.61,41.22,41.43,916900.0,29.5089,29.752,29.4731,29.6233,916900.0
2011-08-19 09:30:00,40.99,41.39,40.82,41.35,485000.0,29.3087,29.5947,29.1871,29.5661,485000.0
2011-08-19 09:40:00,41.4,41.66,41.11,41.12,126700.0,29.6018,29.7877,29.3945,29.4016,126700.0
2011-08-19 09:50:00,41.12,41.52,40.97,41.48,77200.0,29.4016,29.6876,29.2944,29.659,77200.0
2011-08-19 10:00:00,41.45,41.67,41.38,41.52,178200.0,29.6376,29.7949,29.5875,29.6876,178200.0
2011-08-19 10:10:00,41.51,41.9,41.43,41.81,222100.0,29.6805,29.9593,29.6233,29.895,222100.0
2011-08-19 10:20:00,41.82,42.18,41.67,42.08,110300.0,29.9021,30.1595,29.7949,30.088,110300.0
2011-08-19 10:30:00,42.08,42.14,41.99,42.01,248700.0,30.088,30.1309,30.0237,30.038,248700.0
2011-08-19 10:40:00,42.01,42.05,41.82,41.97,203700.0,30.038,30.0666,29.9021,30.0094,203700.0
2011-08-19 10:50:00,41.98,42.03,41.79,41.88,155300.0,30.0165,30.0523,29.8807,29.945,155300.0
2011-08-19 11:00:00,41.88,41.93,41.69,41.69,174500.0,29.945,29.9808,29.8092,29.8092,174500.0
2011-08-19 11:10:00,41.7,41.75,41.47,41.53,159300.0,29.8163,29.8521,29.6519,29.6948,159300.0
2011-08-19 11:20:00,41.53,41.7,41.51,41.58,143200.0,29.6948,29.8163,29.6805,29.7305,143200.0
2011-08-19 11:30:00,41.58,41.68,41.46,41.54,153300.0,29.7305,29.802,29.6447,29.7019,153300.0
2011-08-19 11:40:00,41.54,41.68,41.51,41.63,174300.0,29.7019,29.802,29.6805,29.7663,174300.0
2011-08-19 11:50:00,41.63,41.82,41.63,41.79,197400.0,29.7663,29.9021,29.7663,29.8807,197400.0
2011-08-19 12:00:00,41.78,41.8,41.61,41.65,188200.0,29.8735,29.8878,29.752,29.7806,188200.0
2011-08-19 12:10:00,41.65,41.71,41.54,41.61,100900.0,29.7806,29.8235,29.7019,29.752,100900.0
2011-08-19 12:20:00,41.61,41.62,41.52,41.62,133200.0,29.752,29.7591,29.6876,29.7591,133200.0
2011-08-19 12:30:00,41.63,41.81,41.63,41.69,118200.0,29.7663,29.895,29.7663,29.8092,118200.0
2011-08-19 12:40:00,41.68,41.82,41.67,41.82,123300.0,29.802,29.9021,29.7949,29.9021,123300.0
2011-08-19 12:50:00,41.82,41.82,41.61,41.64,91800.0,29.9021,29.9021,29.752,29.7734,91800.0
2011-08-19 13:00:00,41.63,41.7,41.55,41.7,91600.0,29.7663,29.8163,29.7091,29.8163,91600.0
2011-08-19 13:10:00,41.69,41.8,41.64,41.69,148600.0,29.8092,29.8878,29.7734,29.8092,148600.0
2011-08-19 13:20:00,41.68,41.71,41.62,41.66,71400.0,29.802,29.8235,29.7591,29.7877,71400.0
2011-08-19 13:30:00,41.65,41.68,41.48,41.55,136500.0,29.7806,29.802,29.659,29.7091,136500.0
2011-08-19 13:40:00,41.54,41.63,41.4,41.63,110000.0,29.7019,29.7663,29.6018,29.7663,110000.0
2011-08-19 13:50:00,41.61,41.61,41.46,41.5,81200.0,29.752,29.752,29.6447,29.6733,81200.0
2011-08-19 14:00:00,41.5,41.57,41.27,41.37,161700.0,29.6733,29.7234,29.5089,29.5804,161700.0
2011-08-19 14:10:00,41.37,41.39,41.23,41.26,92100.0,29.5804,29.5947,29.4803,29.5017,92100.0
2011-08-19 14:20:00,41.26,41.3,41.17,41.23,179800.0,29.5017,29.5303,29.4374,29.4803,179800.0
2011-08-19 14:30:00,41.25,41.34,41.13,41.34,102000.0,29.4946,29.5589,29.4088,29.5589,102000.0
2011-08-19 14:40:00,41.35,41.49,41.28,41.32,173900.0,29.5661,29.6662,29.516,29.5446,173900.0
2011-08-19 14:50:00,41.31,41.38,41.16,41.31,177000.0,29.5375,29.5875,29.4302,29.5375,177000.0
2011-08-19 15:00:00,41.31,41.46,41.2,41.23,369500.0,29.5375,29.6447,29.4588,29.4803,369500.0
2011-08-19 15:10:00,41.26,41.31,41.1,41.24,146200.0,29.5017,29.5375,29.3873,29.4874,146200.0
2011-08-19 15:20:00,41.24,41.52,41.23,41.49,272900.0,29.4874,29.6876,29.4803,29.6662,272900.0
2011-08-19 15:30:00,41.49,41.5,41.35,41.45,313400.0,29.6662,29.6733,29.5661,29.6376,313400.0
2011-08-19 15:40:00,41.45,41.6,41.37,41.58,422600.0,29.6376,29.7448,29.5804,29.7305,422600.0
2011-08-19 15:50:00,41.58,41.66,41.34,41.38,820600.0,29.7305,29.7877,29.5589,29.5875,820600.0
2011-08-22 09:30:00,42.36,42.55,42.18,42.25,146000.0,30.2882,30.4241,30.1595,30.2096,146000.0
2011-08-22 09:40:00,42.25,42.41,42.15,42.39,146400.0,30.2096,30.324,30.1381,30.3097,146400.0
2011-08-22 09:50:00,42.4,42.4,42.15,42.24,107400.0,30.3168,30.3168,30.1381,30.2024,107400.0
2011-08-22 10:00:00,42.24,42.3,42.03,42.04,237800.0,30.2024,30.2453,30.0523,30.0594,237800.0
2011-08-22 10:10:00,42.04,42.3,42.0,42.26,191200.0,30.0594,30.2453,30.0308,30.2167,191200.0
2011-08-22 10:20:00,42.27,42.37,42.22,42.35,154900.0,30.2239,30.2954,30.1881,30.2811,154900.0
2011-08-22 10:30:00,42.35,42.43,42.28,42.36,157100.0,30.2811,30.3383,30.231,30.2882,157100.0
2011-08-22 10:40:00,42.36,42.55,42.29,42.51,192400.0,30.2882,30.4241,30.2382,30.3955,192400.0
2011-08-22 10:50:00,42.52,42.59,42.33,42.49,298700.0,30.4027,30.4527,30.2668,30.3812,298700.0
2011-08-22 11:00:00,42.48,42.58,42.4,42.55,244400.0,30.3741,30.4456,30.3168,30.4241,244400.0
2011-08-22 11:10:00,42.54,42.55,42.39,42.41,141000.0,30.417,30.4241,30.3097,30.324,141000.0
2011-08-22 11:20:00,42.39,42.4,42.23,42.39,119900.0,30.3097,30.3168,30.1953,30.3097,119900.0
2011-08-22 11:30:00,42.38,42.42,42.14,42.18,91900.0,30.3025,30.3311,30.1309,30.1595,91900.0
2011-08-22 11:40:00,42.18,42.18,42.04,42.12,89900.0,30.1595,30.1595,30.0594,30.1166,89900.0
2011-08-22 11:50:00,42.12,42.12,41.94,42.06,99000.0,30.1166,30.1166,29.9879,30.0737,99000.0
2011-08-22 12:00:00,42.06,42.19,42.04,42.17,70800.0,30.0737,30.1667,30.0594,30.1524,70800.0
2011-08-22 12:10:00,42.17,42.28,42.12,42.27,73700.0,30.1524,30.231,30.1166,30.2239,73700.0
2011-08-22 12:20:00,42.28,42.39,42.16,42.19,95400.0,30.231,30.3097,30.1452,30.1667,95400.0
2011-08-22 12:30:00,42.19,42.26,42.04,42.14,84600.0,30.1667,30.2167,30.0594,30.1309,84600.0
2011-08-22 12:40:00,42.14,42.41,42.08,42.38,113700.0,30.1309,30.324,30.088,30.3025,113700.0
2011-08-22 12:50:00,42.39,42.61,42.25,42.58,198700.0,30.3097,30.467,30.2096,30.4456,198700.0
2011-08-22 13:00:00,42.57,42.64,42.48,42.6,111100.0,30.4384,30.4885,30.3741,30.4599,111100.0
2011-08-22 13:10:00,42.59,42.6,42.44,42.58,88400.0,30.4527,30.4599,30.3454,30.4456,88400.0
2011-08-22 13:20:00,42.57,42.67,42.48,42.49,90500.0,30.4384,30.5099,30.3741,30.3812,90500.0
2011-08-22 13:30:00,42.49,42.57,42.29,42.4,110400.0,30.3812,30.4384,30.2382,30.3168,110400.0
2011-08-22 13:40:00,42.39,42.45,42.25,42.31,94700.0,30.3097,30.3526,30.2096,30.2525,94700.0
2011-08-22 13:50:00,42.31,42.37,42.2,42.36,122600.0,30.2525,30.2954,30.1738,30.2882,122600.0
2011-08-22 14:00:00,42.35,42.39,42.21,42.25,192100.0,30.2811,30.3097,30.181,30.2096,192100.0
2011-08-22 14:10:00,42.26,42.44,42.19,42.22,258300.0,30.2167,30.3454,30.1667,30.1881,258300.0
2011-08-22 14:20:00,42.22,42.34,42.11,42.15,290500.0,30.1881,30.2739,30.1095,30.1381,290500.0
2011-08-22 14:30:00,42.15,42.16,42.02,42.02,265300.0,30.1381,30.1452,30.0451,30.0451,265300.0
2011-08-22 14:40:00,42.03,42.16,42.02,42.09,151800.0,30.0523,30.1452,30.0451,30.0952,151800.0
2011-08-22 14:50:00,42.08,42.09,41.93,42.0,150900.0,30.088,30.0952,29.9808,30.0308,150900.0
2011-08-22 15:00:00,42.0,42.17,42.0,42.1,120800.0,30.0308,30.1524,30.0308,30.1023,120800.0
2011-08-22 15:10:00,42.09,42.19,42.04,42.13,102500.0,30.0952,30.1667,30.0594,30.1238,102500.0
2011-08-22 15:20:00,42.12,42.25,42.1,42.19,221600.0,30.1166,30.2096,30.1023,30.1667,221600.0
2011-08-22 15:30:00,42.18,42.23,42.09,42.09,215900.0,30.1595,30.1953,30.0952,30.0952,215900.0
2011-08-22 15:40:00,42.09,42.25,42.04,42.08,232200.0,30.0952,30.2096,30.0594,30.088,232200.0
2011-08-22 15:50:00,42.08,42.12,41.9,42.04,528800.0,30.088,30.1166,29.9593,30.0594,528800.0
2011-08-23 09:30:00,42.03,42.26,41.84,41.87,171900.0,30.0523,30.2167,29.9164,29.9379,171900.0
2011-08-23 09:40:00,41.85,42.27,41.8,42.27,91500.0,29.9236,30.2239,29.8878,30.2239,91500.0
2011-08-23 09:50:00,42.27,42.35,42.1,42.1,108900.0,30.2239,30.2811,30.1023,30.1023,108900.0
2011-08-23 10:00:00,42.12,42.7,42.11,42.6,217400.0,30.1166,30.5314,30.1095,30.4599,217400.0
2011-08-23 10:10:00,42.61,42.72,42.5,42.54,183900.0,30.467,30.5457,30.3884,30.417,183900.0
2011-08-23 10:20:00,42.54,42.68,42.47,42.66,115500.0,30.417,30.5171,30.3669,30.5028,115500.0
2011-08-23 10:30:00,42.65,42.74,42.58,42.74,102000.0,30.4956,30.56,30.4456,30.56,102000.0
2011-08-23 10:40:00,42.74,42.9,42.72,42.87,111200.0,30.56,30.6744,30.5457,30.6529,111200.0
2011-08-23 10:50:00,42.87,42.92,42.53,42.55,126100.0,30.6529,30.6887,30.4098,30.4241,126100.0
2011-08-23 11:00:00,42.55,42.66,42.52,42.6,130700.0,30.4241,30.5028,30.4027,30.4599,130700.0
2011-08-23 11:10:00,42.6,42.75,42.55,42.72,126000.0,30.4599,30.5671,30.4241,30.5457,126000.0
2011-08-23 11:20:00,42.71,42.73,42.57,42.73,156100.0,30.5385,30.5528,30.4384,30.5528,156100.0
2011-08-23 11:30:00,42.73,42.91,42.68,42.87,115000.0,30.5528,30.6815,30.5171,30.6529,115000.0
2011-08-23 11:40:00,42.88,43.04,42.83,42.95,131600.0,30.6601,30.7745,30.6243,30.7101,131600.0
2011-08-23 11:50:00,42.96,43.16,42.95,43.1,91700.0,30.7173,30.8603,30.7101,30.8174,91700.0
2011-08-23 12:00:00,43.1,43.19,43.04,43.14,110100.0,30.8174,30.8817,30.7745,30.846,110100.0
2011-08-23 12:10:00,43.15,43.16,43.06,43.06,53000.0,30.8531,30.8603,30.7888,30.7888,53000.0
2011-08-23 12:20:00,43.06,43.12,43.03,43.08,57800.0,30.7888,30.8317,30.7673,30.8031,57800.0
2011-08-23 12:30:00,43.08,43.18,43.06,43.17,62700.0,30.8031,30.8746,30.7888,30.8674,62700.0
2011-08-23 12:40:00,43.16,43.27,43.08,43.08,89000.0,30.8603,30.9389,30.8031,30.8031,89000.0
2011-08-23 12:50:00,43.08,43.29,43.07,43.24,81300.0,30.8031,30.9532,30.7959,30.9175,81300.0
2011-08-23 13:00:00,43.24,43.33,43.14,43.14,78600.0,30.9175,30.9818,30.846,30.846,78600.0
2011-08-23 13:10:00,43.14,43.16,43.06,43.08,47700.0,30.846,30.8603,30.7888,30.8031,47700.0
2011-08-23 13:20:00,43.08,43.13,43.0,43.03,64700.0,30.8031,30.8388,30.7459,30.7673,64700.0
2011-08-23 13:30:00,43.03,43.09,42.95,43.01,60600.0,30.7673,30.8102,30.7101,30.753,60600.0
2011-08-23 13:40:00,43.01,43.1,42.95,43.08,73500.0,30.753,30.8174,30.7101,30.8031,73500.0
2011-08-23 13:50:00,43.07,43.07,42.77,42.89,225900.0,30.7959,30.7959,30.5814,30.6672,225900.0
2011-08-23 14:00:00,42.91,42.93,42.79,42.84,242800.0,30.6815,30.6958,30.5957,30.6315,242800.0
2011-08-23 14:10:00,42.84,42.85,42.67,42.82,199400.0,30.6315,30.6386,30.5099,30.6172,199400.0
2011-08-23 14:20:00,42.82,42.98,42.66,42.98,107000.0,30.6172,30.7316,30.5028,30.7316,107000.0
2011-08-23 14:30:00,42.99,43.25,42.99,43.15,271100.0,30.7387,30.9246,30.7387,30.8531,271100.0
2011-08-23 14:40:00,43.15,43.27,43.07,43.27,113000.0,30.8531,30.9389,30.7959,30.9389,113000.0
2011-08-23 14:50:00,43.28,43.34,43.24,43.33,116100.0,30.9461,30.989,30.9175,30.9818,116100.0
2011-08-23 15:00:00,43.33,43.7,43.33,43.7,144400.0,30.9818,31.2464,30.9818,31.2464,144400.0
2011-08-23 15:10:00,43.71,43.8,43.71,43.74,240200.0,31.2535,31.3179,31.2535,31.275,240200.0
2011-08-23 15:20:00,43.74,43.83,43.7,43.71,245300.0,31.275,31.3393,31.2464,31.2535,245300.0
2011-08-23 15:30:00,43.71,43.71,43.5,43.59,260700.0,31.2535,31.2535,31.1034,31.1677,260700.0
2011-08-23 15:40:00,43.6,43.72,43.51,43.71,269500.0,31.1749,31.2607,31.1105,31.2535,269500.0
2011-08-23 15:50:00,43.71,43.85,43.62,43.84,458100.0,31.2535,31.3536,31.1892,31.3465,458100.0
2011-08-24 09:30:00,43.85,43.98,43.37,43.41,162100.0,31.3536,31.4466,31.0104,31.039,162100.0
2011-08-24 09:40:00,43.42,43.86,43.37,43.81,164900.0,31.0462,31.3608,31.0104,31.325,164900.0
2011-08-24 09:50:00,43.81,44.25,43.78,44.18,127800.0,31.325,31.6396,31.3036,31.5896,127800.0
2011-08-24 10:00:00,44.16,44.41,44.14,44.21,192600.0,31.5753,31.754,31.561,31.611,192600.0
2011-08-24 10:10:00,44.21,44.37,44.21,44.32,118900.0,31.611,31.7254,31.611,31.6897,118900.0
2011-08-24 10:20:00,44.32,44.32,44.05,44.1,97100.0,31.6897,31.6897,31.4966,31.5324,97100.0
2011-08-24 10:30:00,44.1,44.18,43.94,44.15,100600.0,31.5324,31.5896,31.418,31.5681,100600.0
2011-08-24 10:40:00,44.14,44.23,43.98,44.0,63500.0,31.561,31.6253,31.4466,31.4609,63500.0
2011-08-24 10:50:00,44.0,44.11,43.87,43.89,75000.0,31.4609,31.5395,31.3679,31.3822,75000.0
2011-08-24 11:00:00,43.86,43.93,43.75,43.93,63800.0,31.3608,31.4108,31.2821,31.4108,63800.0
2011-08-24 11:10:00,43.95,44.03,43.84,43.9,68900.0,31.4251,31.4823,31.3465,31.3894,68900.0
2011-08-24 11:20:00,43.88,44.13,43.81,44.05,90000.0,31.3751,31.5538,31.325,31.4966,90000.0
2011-08-24 11:30:00,44.04,44.09,43.93,44.07,85900.0,31.4895,31.5252,31.4108,31.5109,85900.0
2011-08-24 11:40:00,44.07,44.07,43.8,43.9,58900.0,31.5109,31.5109,31.3179,31.3894,58900.0
2011-08-24 11:50:00,43.91,43.97,43.83,43.85,68200.0,31.3965,31.4394,31.3393,31.3536,68200.0
2011-08-24 12:00:00,43.85,43.85,43.64,43.67,58000.0,31.3536,31.3536,31.2035,31.2249,58000.0
2011-08-24 12:10:00,43.68,43.8,43.63,43.73,76700.0,31.2321,31.3179,31.1963,31.2678,76700.0
2011-08-24 12:20:00,43.73,43.81,43.7,43.74,50400.0,31.2678,31.325,31.2464,31.275,50400.0
2011-08-24 12:30:00,43.75,43.82,43.7,43.8,61300.0,31.2821,31.3322,31.2464,31.3179,61300.0
2011-08-24 12:40:00,43.8,43.87,43.7,43.77,84300.0,31.3179,31.3679,31.2464,31.2964,84300.0
2011-08-24 12:50:00,43.77,44.09,43.77,44.06,99800.0,31.2964,31.5252,31.2964,31.5038,99800.0
2011-08-24 13:00:00,44.06,44.15,43.99,44.05,56800.0,31.5038,31.5681,31.4537,31.4966,56800.0
2011-08-24 13:10:00,44.04,44.17,44.03,44.15,74500.0,31.4895,31.5824,31.4823,31.5681,74500.0
2011-08-24 13:20:00,44.15,44.35,44.14,44.29,113500.0,31.5681,31.7111,31.561,31.6682,113500.0
2011-08-24 13:30:00,44.28,44.32,44.17,44.18,90900.0,31.6611,31.6897,31.5824,31.5896,90900.0
2011-08-24 13:40:00,44.17,44.17,44.03,44.16,88500.0,31.5824,31.5824,31.4823,31.5753,88500.0
2011-08-24 13:50:00,44.16,44.25,44.07,44.25,55000.0,31.5753,31.6396,31.5109,31.6396,55000.0
2011-08-24 14:00:00,44.24,44.24,44.11,44.19,51400.0,31.6325,31.6325,31.5395,31.5967,51400.0
2011-08-24 14:10:00,44.19,44.28,44.17,44.2,114700.0,31.5967,31.6611,31.5824,31.6039,114700.0
2011-08-24 14:20:00,44.2,44.21,44.05,44.13,112300.0,31.6039,31.611,31.4966,31.5538,112300.0
2011-08-24 14:30:00,44.12,44.19,44.08,44.17,111400.0,31.5467,31.5967,31.5181,31.5824,111400.0
2011-08-24 14:40:00,44.17,44.24,44.13,44.17,109300.0,31.5824,31.6325,31.5538,31.5824,109300.0
2011-08-24 14:50:00,44.17,44.39,44.16,44.39,123100.0,31.5824,31.7397,31.5753,31.7397,123100.0
2011-08-24 15:00:00,44.39,44.41,44.29,44.32,109100.0,31.7397,31.754,31.6682,31.6897,109100.0
2011-08-24 15:10:00,44.31,44.58,44.3,44.56,144100.0,31.6825,31.8756,31.6754,31.8613,144100.0
2011-08-24 15:20:00,44.56,44.67,44.5,44.62,129200.0,31.8613,31.9399,31.8184,31.9042,129200.0
2011-08-24 15:30:00,44.63,44.84,44.63,44.71,257000.0,31.9113,32.0615,31.9113,31.9685,257000.0
2011-08-24 15:40:00,44.71,44.86,44.64,44.69,304000.0,31.9685,32.0758,31.9185,31.9542,304000.0
2011-08-24 15:50:00,44.69,44.8,44.67,44.75,533800.0,31.9542,32.0329,31.9399,31.9971,533800.0
2011-08-25 09:30:00,45.0,45.15,44.66,44.66,138000.0,32.1759,32.2832,31.9328,31.9328,138000.0
2011-08-25 09:40:00,44.67,44.74,44.42,44.49,124400.0,31.9399,31.99,31.7612,31.8112,124400.0
2011-08-25 09:50:00,44.48,44.51,44.18,44.33,142500.0,31.8041,31.8255,31.5896,31.6968,142500.0
2011-08-25 10:00:00,44.35,44.47,44.05,44.47,220900.0,31.7111,31.7969,31.4966,31.7969,220900.0
2011-08-25 10:10:00,44.48,44.59,44.33,44.44,206500.0,31.8041,31.8827,31.6968,31.7755,206500.0
2011-08-25 10:20:00,44.44,44.45,44.13,44.27,264500.0,31.7755,31.7826,31.5538,31.6539,264500.0
2011-08-25 10:30:00,44.27,44.34,44.14,44.21,194700.0,31.6539,31.704,31.561,31.611,194700.0
2011-08-25 10:40:00,44.21,44.24,43.95,44.0,270200.0,31.611,31.6325,31.4251,31.4609,270200.0
2011-08-25 10:50:00,44.01,44.15,43.96,44.05,90300.0,31.468,31.5681,31.4323,31.4966,90300.0
2011-08-25 11:00:00,44.06,44.18,43.97,43.99,111800.0,31.5038,31.5896,31.4394,31.4537,111800.0
2011-08-25 11:10:00,43.98,44.23,43.98,44.1,172200.0,31.4466,31.6253,31.4466,31.5324,172200.0
2011-08-25 11:20:00,44.1,44.27,44.1,44.14,91400.0,31.5324,31.6539,31.5324,31.561,91400.0
2011-08-25 11:30:00,44.14,44.3,44.03,44.06,99000.0,31.561,31.6754,31.4823,31.5038,99000.0
2011-08-25 11:40:00,44.06,44.09,43.98,44.07,86400.0,31.5038,31.5252,31.4466,31.5109,86400.0
2011-08-25 11:50:00,44.07,44.12,44.0,44.05,56200.0,31.5109,31.5467,31.4609,31.4966,56200.0
2011-08-25 12:00:00,44.05,44.14,43.96,43.97,73100.0,31.4966,31.561,31.4323,31.4394,73100.0
2011-08-25 12:10:00,43.97,44.03,43.94,43.96,100600.0,31.4394,31.4823,31.418,31.4323,100600.0
2011-08-25 12:20:00,43.95,43.96,43.88,43.94,96300.0,31.4251,31.4323,31.3751,31.418,96300.0
2011-08-25 12:30:00,43.94,43.94,43.77,43.83,149200.0,31.418,31.418,31.2964,31.3393,149200.0
2011-08-25 12:40:00,43.82,43.87,43.69,43.74,104500.0,31.3322,31.3679,31.2392,31.275,104500.0
2011-08-25 12:50:00,43.75,43.8,43.63,43.79,115500.0,31.2821,31.3179,31.1963,31.3107,115500.0
2011-08-25 13:00:00,43.8,43.94,43.79,43.79,142700.0,31.3179,31.418,31.3107,31.3107,142700.0
2011-08-25 13:10:00,43.81,43.94,43.81,43.91,100500.0,31.325,31.418,31.325,31.3965,100500.0
2011-08-25 13:20:00,43.92,44.09,43.92,44.08,87600.0,31.4037,31.5252,31.4037,31.5181,87600.0
2011-08-25 13:30:00,44.08,44.1,43.98,44.1,112600.0,31.5181,31.5324,31.4466,31.5324,112600.0
2011-08-25 13:40:00,44.1,44.1,43.85,43.88,75500.0,31.5324,31.5324,31.3536,31.3751,75500.0
2011-08-25 13:50:00,43.89,44.1,43.87,44.08,92200.0,31.3822,31.5324,31.3679,31.5181,92200.0
2011-08-25 14:00:00,44.09,44.16,44.01,44.07,168500.0,31.5252,31.5753,31.468,31.5109,168500.0
2011-08-25 14:10:00,44.06,44.2,44.0,44.19,165400.0,31.5038,31.6039,31.4609,31.5967,165400.0
2011-08-25 14:20:00,44.19,44.2,43.95,44.04,124100.0,31.5967,31.6039,31.4251,31.4895,124100.0
2011-08-25 14:30:00,44.04,44.1,43.99,44.06,70800.0,31.4895,31.5324,31.4537,31.5038,70800.0
2011-08-25 14:40:00,44.06,44.07,43.92,43.94,71100.0,31.5038,31.5109,31.4037,31.418,71100.0
2011-08-25 14:50:00,43.94,43.97,43.75,43.76,79900.0,31.418,31.4394,31.2821,31.2893,79900.0
2011-08-25 15:00:00,43.76,43.79,43.68,43.77,115900.0,31.2893,31.3107,31.2321,31.2964,115900.0
2011-08-25 15:10:00,43.77,43.99,43.73,43.99,118600.0,31.2964,31.4537,31.2678,31.4537,118600.0
2011-08-25 15:20:00,44.0,44.05,43.8,43.81,175300.0,31.4609,31.4966,31.3179,31.325,175300.0
2011-08-25 15:30:00,43.8,43.86,43.68,43.75,181200.0,31.3179,31.3608,31.2321,31.2821,181200.0
2011-08-25 15:40:00,43.74,43.75,43.51,43.55,469400.0,31.275,31.2821,31.1105,31.1391,469400.0
2011-08-25 15:50:00,43.55,43.6,43.46,43.57,895500.0,31.1391,31.1749,31.0748,31.1534,895500.0
2011-08-26 09:30:00,43.33,43.46,43.06,43.07,70600.0,30.9818,31.0748,30.7888,30.7959,70600.0
2011-08-26 09:40:00,43.09,43.2,42.94,43.1,101100.0,30.8102,30.8889,30.703,30.8174,101100.0
2011-08-26 09:50:00,43.1,43.33,43.06,43.28,150200.0,30.8174,30.9818,30.7888,30.9461,150200.0
2011-08-26 10:00:00,43.29,43.32,42.54,42.75,189100.0,30.9532,30.9747,30.417,30.5671,189100.0
2011-08-26 10:10:00,42.73,43.02,42.66,42.92,139500.0,30.5528,30.7602,30.5028,30.6887,139500.0
2011-08-26 10:20:00,42.93,43.59,42.9,43.34,171700.0,30.6958,31.1677,30.6744,30.989,171700.0
2011-08-26 10:30:00,43.35,43.46,43.21,43.36,120100.0,30.9961,31.0748,30.896,31.0033,120100.0
2011-08-26 10:40:00,43.35,44.04,43.28,44.0,165100.0,30.9961,31.4895,30.9461,31.4609,165100.0
2011-08-26 10:50:00,43.98,43.99,43.61,43.63,216400.0,31.4466,31.4537,31.182,31.1963,216400.0
2011-08-26 11:00:00,43.62,44.0,43.51,43.94,184500.0,31.1892,31.4609,31.1105,31.418,184500.0
2011-08-26 11:10:00,43.95,44.39,43.93,44.18,154100.0,31.4251,31.7397,31.4108,31.5896,154100.0
2011-08-26 11:20:00,44.18,44.27,44.0,44.09,116900.0,31.5896,31.6539,31.4609,31.5252,116900.0
2011-08-26 11:30:00,44.09,44.28,44.08,44.19,103500.0,31.5252,31.6611,31.5181,31.5967,103500.0
2011-08-26 11:40:00,44.18,44.21,44.05,44.15,168200.0,31.5896,31.611,31.4966,31.5681,168200.0
2011-08-26 11:50:00,44.16,44.38,44.1,44.31,101100.0,31.5753,31.7326,31.5324,31.6825,101100.0
2011-08-26 12:00:00,44.32,44.7,44.31,44.7,151300.0,31.6897,31.9614,31.6825,31.9614,151300.0
2011-08-26 12:10:00,44.7,44.78,44.48,44.52,103500.0,31.9614,32.0186,31.8041,31.8327,103500.0
2011-08-26 12:20:00,44.53,44.74,44.5,44.74,81400.0,31.8398,31.99,31.8184,31.99,81400.0
2011-08-26 12:30:00,44.75,44.77,44.6,44.61,88500.0,31.9971,32.0114,31.8899,31.897,88500.0
2011-08-26 12:40:00,44.6,44.72,44.44,44.44,58000.0,31.8899,31.9757,31.7755,31.7755,58000.0
2011-08-26 12:50:00,44.44,44.59,44.39,44.56,67500.0,31.7755,31.8827,31.7397,31.8613,67500.0
2011-08-26 13:00:00,44.57,44.65,44.46,44.54,56400.0,31.8684,31.9256,31.7898,31.847,56400.0
2011-08-26 13:10:00,44.55,44.69,44.52,44.6,40800.0,31.8541,31.9542,31.8327,31.8899,40800.0
2011-08-26 13:20:00,44.59,44.78,44.52,44.75,60100.0,31.8827,32.0186,31.8327,31.9971,60100.0
2011-08-26 13:30:00,44.77,44.84,44.74,44.79,62000.0,32.0114,32.0615,31.99,32.0257,62000.0
2011-08-26 13:40:00,44.79,45.01,44.79,44.96,237900.0,32.0257,32.1831,32.0257,32.1473,237900.0
2011-08-26 13:50:00,44.96,45.05,44.88,45.03,134600.0,32.1473,32.2117,32.0901,32.1974,134600.0
2011-08-26 14:00:00,45.03,45.1,44.94,44.99,142300.0,32.1974,32.2474,32.133,32.1688,142300.0
2011-08-26 14:10:00,44.98,44.98,44.8,44.86,125000.0,32.1616,32.1616,32.0329,32.0758,125000.0
2011-08-26 14:20:00,44.86,44.88,44.63,44.65,91800.0,32.0758,32.0901,31.9113,31.9256,91800.0
2011-08-26 14:30:00,44.65,44.69,44.55,44.61,58700.0,31.9256,31.9542,31.8541,31.897,58700.0
2011-08-26 14:40:00,44.61,44.78,44.6,44.72,57300.0,31.897,32.0186,31.8899,31.9757,57300.0
2011-08-26 14:50:00,44.72,44.83,44.71,44.76,46400.0,31.9757,32.0543,31.9685,32.0043,46400.0
2011-08-26 15:00:00,44.76,44.77,44.56,44.58,69200.0,32.0043,32.0114,31.8613,31.8756,69200.0
2011-08-26 15:10:00,44.58,44.62,44.48,44.54,69900.0,31.8756,31.9042,31.8041,31.847,69900.0
2011-08-26 15:20:00,44.55,44.59,44.47,44.58,125600.0,31.8541,31.8827,31.7969,31.8756,125600.0
2011-08-26 15:30:00,44.58,44.69,44.52,44.67,96800.0,31.8756,31.9542,31.8327,31.9399,96800.0
2011-08-26 15:40:00,44.67,44.85,44.67,44.76,186900.0,31.9399,32.0686,31.9399,32.0043,186900.0
2011-08-26 15:50:00,44.77,44.81,44.7,44.78,250900.0,32.0114,32.04,31.9614,32.0186,250900.0
2011-08-29 09:30:00,45.41,45.91,45.4,45.73,82400.0,32.4691,32.8266,32.4619,32.6979,82400.0
2011-08-29 09:40:00,45.73,45.76,45.55,45.61,63000.0,32.6979,32.7193,32.5692,32.6121,63000.0
2011-08-29 09:50:00,45.59,45.68,45.52,45.61,50700.0,32.5978,32.6621,32.5477,32.6121,50700.0
2011-08-29 10:00:00,45.64,45.73,45.54,45.67,68500.0,32.6335,32.6979,32.562,32.655,68500.0
2011-08-29 10:10:00,45.66,45.9,45.61,45.89,94800.0,32.6478,32.8194,32.6121,32.8123,94800.0
2011-08-29 10:20:00,45.89,45.93,45.78,45.78,60500.0,32.8123,32.8409,32.7336,32.7336,60500.0
2011-08-29 10:30:00,45.77,45.83,45.7,45.76,73300.0,32.7265,32.7694,32.6764,32.7193,73300.0
2011-08-29 10:40:00,45.75,45.77,45.64,45.68,90600.0,32.7122,32.7265,32.6335,32.6621,90600.0
2011-08-29 10:50:00,45.68,45.73,45.59,45.66,52700.0,32.6621,32.6979,32.5978,32.6478,52700.0
2011-08-29 11:00:00,45.66,45.67,45.55,45.6,74200.0,32.6478,32.655,32.5692,32.6049,74200.0
2011-08-29 11:10:00,45.59,45.72,45.59,45.69,49200.0,32.5978,32.6907,32.5978,32.6693,49200.0
2011-08-29 11:20:00,45.7,45.74,45.64,45.67,54100.0,32.6764,32.705,32.6335,32.655,54100.0
2011-08-29 11:30:00,45.67,45.79,45.62,45.76,59100.0,32.655,32.7408,32.6192,32.7193,59100.0
2011-08-29 11:40:00,45.75,45.82,45.7,45.81,49100.0,32.7122,32.7622,32.6764,32.7551,49100.0
2011-08-29 11:50:00,45.82,45.84,45.78,45.81,33700.0,32.7622,32.7765,32.7336,32.7551,33700.0
2011-08-29 12:00:00,45.8,45.98,45.8,45.95,39100.0,32.7479,32.8766,32.7479,32.8552,39100.0
2011-08-29 12:10:00,45.95,45.98,45.92,45.98,21400.0,32.8552,32.8766,32.8337,32.8766,21400.0
2011-08-29 12:20:00,45.98,46.0,45.89,45.9,65200.0,32.8766,32.8909,32.8123,32.8194,65200.0
2011-08-29 12:30:00,45.9,45.98,45.88,45.98,38200.0,32.8194,32.8766,32.8051,32.8766,38200.0
2011-08-29 12:40:00,45.99,46.12,45.98,46.0,60300.0,32.8838,32.9767,32.8766,32.8909,60300.0
2011-08-29 12:50:00,46.01,46.06,45.96,46.0,69400.0,32.8981,32.9338,32.8623,32.8909,69400.0
2011-08-29 13:00:00,46.01,46.18,46.0,46.16,93200.0,32.8981,33.0196,32.8909,33.0053,93200.0
2011-08-29 13:10:00,46.15,46.19,46.1,46.12,56000.0,32.9982,33.0268,32.9624,32.9767,56000.0
2011-08-29 13:20:00,46.12,46.14,46.05,46.07,33400.0,32.9767,32.991,32.9267,32.941,33400.0
2011-08-29 13:30:00,46.08,46.08,46.0,46.07,37300.0,32.9481,32.9481,32.8909,32.941,37300.0
2011-08-29 13:40:00,46.07,46.08,45.98,45.98,49300.0,32.941,32.9481,32.8766,32.8766,49300.0
2011-08-29 13:50:00,46.0,46.04,45.96,46.0,52600.0,32.8909,32.9195,32.8623,32.8909,52600.0
2011-08-29 14:00:00,46.0,46.09,45.97,46.09,36500.0,32.8909,32.9553,32.8695,32.9553,36500.0
2011-08-29 14:10:00,46.1,46.18,46.1,46.1,37900.0,32.9624,33.0196,32.9624,32.9624,37900.0
2011-08-29 14:20:00,46.1,46.16,46.1,46.16,22400.0,32.9624,33.0053,32.9624,33.0053,22400.0
2011-08-29 14:30:00,46.16,46.25,46.14,46.24,51500.0,33.0053,33.0697,32.991,33.0625,51500.0
2011-08-29 14:40:00,46.25,46.25,46.18,46.22,31200.0,33.0697,33.0697,33.0196,33.0482,31200.0
2011-08-29 14:50:00,46.22,46.23,46.13,46.17,40300.0,33.0482,33.0554,32.9839,33.0125,40300.0
2011-08-29 15:00:00,46.18,46.26,46.18,46.24,59000.0,33.0196,33.0768,33.0196,33.0625,59000.0
2011-08-29 15:10:00,46.24,46.37,46.24,46.34,59900.0,33.0625,33.1555,33.0625,33.134,59900.0
2011-08-29 15:20:00,46.34,46.43,46.33,46.41,50700.0,33.134,33.1984,33.1269,33.1841,50700.0
2011-08-29 15:30:00,46.4,46.51,46.4,46.5,127800.0,33.1769,33.2556,33.1769,33.2484,127800.0
2011-08-29 15:40:00,46.51,46.57,46.44,46.45,150100.0,33.2556,33.2985,33.2055,33.2127,150100.0
2011-08-29 15:50:00,46.44,46.48,46.41,46.47,293900.0,33.2055,33.2341,33.1841,33.227,293900.0
2011-08-30 09:30:00,46.39,46.44,46.1,46.12,69600.0,33.1698,33.2055,32.9624,32.9767,69600.0
2011-08-30 09:40:00,46.18,46.3,46.14,46.26,65500.0,33.0196,33.1054,32.991,33.0768,65500.0
2011-08-30 09:50:00,46.27,46.27,46.12,46.14,59900.0,33.084,33.084,32.9767,32.991,59900.0
2011-08-30 10:00:00,46.09,46.1,45.72,45.95,159000.0,32.9553,32.9624,32.6907,32.8552,159000.0
2011-08-30 10:10:00,45.94,46.03,45.83,45.85,60900.0,32.848,32.9124,32.7694,32.7837,60900.0
2011-08-30 10:20:00,45.85,46.1,45.78,46.06,71000.0,32.7837,32.9624,32.7336,32.9338,71000.0
2011-08-30 10:30:00,46.05,46.24,46.0,46.24,89100.0,32.9267,33.0625,32.8909,33.0625,89100.0
2011-08-30 10:40:00,46.23,46.24,46.01,46.04,68200.0,33.0554,33.0625,32.8981,32.9195,68200.0
2011-08-30 10:50:00,46.05,46.23,46.02,46.11,51100.0,32.9267,33.0554,32.9052,32.9696,51100.0
2011-08-30 11:00:00,46.1,46.26,46.05,46.24,43500.0,32.9624,33.0768,32.9267,33.0625,43500.0
2011-08-30 11:10:00,46.24,46.32,46.11,46.15,60100.0,33.0625,33.1197,32.9696,32.9982,60100.0
2011-08-30 11:20:00,46.14,46.43,46.14,46.37,66500.0,32.991,33.1984,32.991,33.1555,66500.0
2011-08-30 11:30:00,46.37,46.61,46.3,46.55,56800.0,33.1555,33.3271,33.1054,33.2842,56800.0
2011-08-30 11:40:00,46.56,46.69,46.52,46.52,52900.0,33.2913,33.3843,33.2627,33.2627,52900.0
2011-08-30 11:50:00,46.52,46.53,46.45,46.48,61600.0,33.2627,33.2699,33.2127,33.2341,61600.0
2011-08-30 12:00:00,46.48,46.51,46.36,46.36,58000.0,33.2341,33.2556,33.1483,33.1483,58000.0
2011-08-30 12:10:00,46.36,46.41,46.29,46.37,51000.0,33.1483,33.1841,33.0983,33.1555,51000.0
2011-08-30 12:20:00,46.36,46.41,46.31,46.32,40200.0,33.1483,33.1841,33.1126,33.1197,40200.0
2011-08-30 12:30:00,46.32,46.33,46.25,46.29,27200.0,33.1197,33.1269,33.0697,33.0983,27200.0
2011-08-30 12:40:00,46.27,46.28,46.1,46.15,49400.0,33.084,33.0911,32.9624,32.9982,49400.0
2011-08-30 12:50:00,46.14,46.17,46.0,46.07,44700.0,32.991,33.0125,32.8909,32.941,44700.0
2011-08-30 13:00:00,46.07,46.13,45.98,46.12,59100.0,32.941,32.9839,32.8766,32.9767,59100.0
2011-08-30 13:10:00,46.12,46.2,46.09,46.17,62100.0,32.9767,33.0339,32.9553,33.0125,62100.0
2011-08-30 13:20:00,46.18,46.3,46.17,46.22,46100.0,33.0196,33.1054,33.0125,33.0482,46100.0
2011-08-30 13:30:00,46.24,46.25,46.08,46.11,51100.0,33.0625,33.0697,32.9481,32.9696,51100.0
2011-08-30 13:40:00,46.12,46.27,46.12,46.23,35900.0,32.9767,33.084,32.9767,33.0554,35900.0
2011-08-30 13:50:00,46.23,46.29,46.17,46.22,54700.0,33.0554,33.0983,33.0125,33.0482,54700.0
2011-08-30 14:00:00,46.22,46.37,46.13,46.29,143700.0,33.0482,33.1555,32.9839,33.0983,143700.0
2011-08-30 14:10:00,46.28,46.48,46.2,46.43,84100.0,33.0911,33.2341,33.0339,33.1984,84100.0
2011-08-30 14:20:00,46.42,46.54,46.37,46.54,58700.0,33.1912,33.277,33.1555,33.277,58700.0
2011-08-30 14:30:00,46.54,46.61,46.5,46.58,80700.0,33.277,33.3271,33.2484,33.3056,80700.0
2011-08-30 14:40:00,46.57,46.63,46.48,46.51,61800.0,33.2985,33.3414,33.2341,33.2556,61800.0
2011-08-30 14:50:00,46.51,46.66,46.44,46.64,72700.0,33.2556,33.3628,33.2055,33.3485,72700.0
2011-08-30 15:00:00,46.64,46.7,46.55,46.67,80300.0,33.3485,33.3914,33.2842,33.37,80300.0
2011-08-30 15:10:00,46.66,46.66,46.55,46.58,105200.0,33.3628,33.3628,33.2842,33.3056,105200.0
2011-08-30 15:20:00,46.57,46.57,46.48,46.53,251100.0,33.2985,33.2985,33.2341,33.2699,251100.0
2011-08-30 15:30:00,46.53,46.68,46.49,46.65,301400.0,33.2699,33.3771,33.2413,33.3557,301400.0
2011-08-30 15:40:00,46.65,46.71,46.6,46.67,380700.0,33.3557,33.3986,33.3199,33.37,380700.0
2011-08-30 15:50:00,46.67,46.68,46.41,46.41,525700.0,33.37,33.3771,33.1841,33.1841,525700.0
2011-08-31 09:30:00,46.79,46.88,46.64,46.71,111700.0,33.4558,33.5201,33.3485,33.3986,111700.0
2011-08-31 09:40:00,46.69,47.02,46.54,47.02,86700.0,33.3843,33.6202,33.277,33.6202,86700.0
2011-08-31 09:50:00,47.0,47.15,46.94,46.98,73600.0,33.6059,33.7132,33.563,33.5916,73600.0
2011-08-31 10:00:00,47.0,47.14,46.99,47.02,124800.0,33.6059,33.706,33.5988,33.6202,124800.0
2011-08-31 10:10:00,47.02,47.22,46.98,47.21,78900.0,33.6202,33.7632,33.5916,33.7561,78900.0
2011-08-31 10:20:00,47.22,47.27,47.17,47.23,52000.0,33.7632,33.799,33.7275,33.7704,52000.0
2011-08-31 10:30:00,47.22,47.24,47.09,47.09,80600.0,33.7632,33.7775,33.6703,33.6703,80600.0
2011-08-31 10:40:00,47.09,47.13,46.95,46.97,101900.0,33.6703,33.6989,33.5702,33.5845,101900.0
2011-08-31 10:50:00,46.97,47.0,46.87,46.89,67400.0,33.5845,33.6059,33.513,33.5273,67400.0
2011-08-31 11:00:00,46.89,46.94,46.77,46.86,55400.0,33.5273,33.563,33.4415,33.5058,55400.0
2011-08-31 11:10:00,46.87,46.93,46.68,46.69,80900.0,33.513,33.5559,33.3771,33.3843,80900.0
2011-08-31 11:20:00,46.7,46.74,46.61,46.72,107500.0,33.3914,33.42,33.3271,33.4057,107500.0
2011-08-31 11:30:00,46.73,46.89,46.71,46.81,78900.0,33.4129,33.5273,33.3986,33.4701,78900.0
2011-08-31 11:40:00,46.82,46.87,46.71,46.72,44000.0,33.4772,33.513,33.3986,33.4057,44000.0
2011-08-31 11:50:00,46.72,46.81,46.65,46.66,95700.0,33.4057,33.4701,33.3557,33.3628,95700.0
2011-08-31 12:00:00,46.65,46.82,46.63,46.8,33100.0,33.3557,33.4772,33.3414,33.4629,33100.0
2011-08-31 12:10:00,46.79,46.92,46.79,46.83,45400.0,33.4558,33.5487,33.4558,33.4844,45400.0
2011-08-31 12:20:00,46.85,46.98,46.83,46.92,37600.0,33.4987,33.5916,33.4844,33.5487,37600.0
2011-08-31 12:30:00,46.91,47.04,46.9,46.96,32700.0,33.5416,33.6345,33.5344,33.5773,32700.0
2011-08-31 12:40:00,46.96,47.01,46.91,46.97,34100.0,33.5773,33.6131,33.5416,33.5845,34100.0
2011-08-31 12:50:00,46.97,47.07,46.97,47.01,72800.0,33.5845,33.656,33.5845,33.6131,72800.0
2011-08-31 13:00:00,47.02,47.04,46.82,46.83,72600.0,33.6202,33.6345,33.4772,33.4844,72600.0
2011-08-31 13:10:00,46.84,46.95,46.84,46.86,29700.0,33.4915,33.5702,33.4915,33.5058,29700.0
2011-08-31 13:20:00,46.86,46.88,46.75,46.78,30700.0,33.5058,33.5201,33.4272,33.4486,30700.0
2011-08-31 13:30:00,46.79,46.87,46.73,46.83,45300.0,33.4558,33.513,33.4129,33.4844,45300.0
2011-08-31 13:40:00,46.82,46.9,46.68,46.7,48100.0,33.4772,33.5344,33.3771,33.3914,48100.0
2011-08-31 13:50:00,46.69,46.7,46.52,46.54,42500.0,33.3843,33.3914,33.2627,33.277,42500.0
2011-08-31 14:00:00,46.55,46.62,46.46,46.51,79600.0,33.2842,33.3342,33.2198,33.2556,79600.0
2011-08-31 14:10:00,46.51,46.54,46.43,46.52,33400.0,33.2556,33.277,33.1984,33.2627,33400.0
2011-08-31 14:20:00,46.52,46.62,46.52,46.6,24400.0,33.2627,33.3342,33.2627,33.3199,24400.0
2011-08-31 14:30:00,46.61,46.62,46.4,46.45,71900.0,33.3271,33.3342,33.1769,33.2127,71900.0
2011-08-31 14:40:00,46.46,46.47,46.27,46.41,87100.0,33.2198,33.227,33.084,33.1841,87100.0
2011-08-31 14:50:00,46.41,46.43,46.19,46.39,87800.0,33.1841,33.1984,33.0268,33.1698,87800.0
2011-08-31 15:00:00,46.38,46.58,46.3,46.54,84400.0,33.1626,33.3056,33.1054,33.277,84400.0
2011-08-31 15:10:00,46.53,46.53,46.14,46.2,126600.0,33.2699,33.2699,32.991,33.0339,126600.0
2011-08-31 15:20:00,46.21,46.42,46.21,46.4,151900.0,33.0411,33.1912,33.0411,33.1769,151900.0
2011-08-31 15:30:00,46.4,46.6,46.37,46.53,110300.0,33.1769,33.3199,33.1555,33.2699,110300.0
2011-08-31 15:40:00,46.53,46.71,46.52,46.69,207400.0,33.2699,33.3986,33.2627,33.3843,207400.0
2011-08-31 15:50:00,46.69,46.72,46.41,46.52,518500.0,33.3843,33.4057,33.1841,33.2627,518500.0
2011-09-01 09:30:00,46.78,46.78,46.04,46.08,162400.0,33.4486,33.4486,32.9195,32.9481,162400.0
2011-09-01 09:40:00,46.05,46.06,45.84,45.88,91800.0,32.9267,32.9338,32.7765,32.8051,91800.0
2011-09-01 09:50:00,45.86,46.0,45.8,45.98,93900.0,32.7908,32.8909,32.7479,32.8766,93900.0
2011-09-01 10:00:00,45.98,46.88,45.9,46.71,453200.0,32.8766,33.5201,32.8194,33.3986,453200.0
2011-09-01 10:10:00,46.7,46.75,46.2,46.37,178300.0,33.3914,33.4272,33.0339,33.1555,178300.0
2011-09-01 10:20:00,46.37,46.51,46.32,46.38,180100.0,33.1555,33.2556,33.1197,33.1626,180100.0
2011-09-01 10:30:00,46.36,46.37,45.99,46.11,161000.0,33.1483,33.1555,32.8838,32.9696,161000.0
2011-09-01 10:40:00,46.1,46.29,46.06,46.17,117100.0,32.9624,33.0983,32.9338,33.0125,117100.0
2011-09-01 10:50:00,46.16,46.3,46.05,46.1,85700.0,33.0053,33.1054,32.9267,32.9624,85700.0
2011-09-01 11:00:00,46.07,46.19,45.83,45.85,106400.0,32.941,33.0268,32.7694,32.7837,106400.0
2011-09-01 11:10:00,45.85,46.01,45.77,46.0,99600.0,32.7837,32.8981,32.7265,32.8909,99600.0
2011-09-01 11:20:00,46.0,46.09,45.93,46.03,65500.0,32.8909,32.9553,32.8409,32.9124,65500.0
2011-09-01 11:30:00,46.04,46.11,46.02,46.03,60100.0,32.9195,32.9696,32.9052,32.9124,60100.0
2011-09-01 11:40:00,46.03,46.08,45.88,45.97,88300.0,32.9124,32.9481,32.8051,32.8695,88300.0
2011-09-01 11:50:00,45.96,46.1,45.86,46.03,68800.0,32.8623,32.9624,32.7908,32.9124,68800.0
2011-09-01 12:00:00,46.04,46.05,45.9,45.98,79700.0,32.9195,32.9267,32.8194,32.8766,79700.0
2011-09-01 12:10:00,45.97,45.97,45.79,45.91,43800.0,32.8695,32.8695,32.7408,32.8266,43800.0
2011-09-01 12:20:00,45.91,46.03,45.91,46.01,32300.0,32.8266,32.9124,32.8266,32.8981,32300.0
2011-09-01 12:30:00,46.01,46.06,45.98,45.99,26700.0,32.8981,32.9338,32.8766,32.8838,26700.0
2011-09-01 12:40:00,46.0,46.01,45.9,45.91,49500.0,32.8909,32.8981,32.8194,32.8266,49500.0
2011-09-01 12:50:00,45.91,45.97,45.77,45.78,40000.0,32.8266,32.8695,32.7265,32.7336,40000.0
2011-09-01 13:00:00,45.78,45.79,45.6,45.64,84500.0,32.7336,32.7408,32.6049,32.6335,84500.0
2011-09-01 13:10:00,45.64,45.76,45.63,45.72,62500.0,32.6335,32.7193,32.6264,32.6907,62500.0
2011-09-01 13:20:00,45.73,45.78,45.6,45.72,61700.0,32.6979,32.7336,32.6049,32.6907,61700.0
2011-09-01 13:30:00,45.71,45.71,45.51,45.55,88000.0,32.6836,32.6836,32.5406,32.5692,88000.0
2011-09-01 13:40:00,45.53,45.54,45.35,45.47,119500.0,32.5549,32.562,32.4262,32.512,119500.0
2011-09-01 13:50:00,45.48,45.48,45.31,45.34,104900.0,32.5191,32.5191,32.3976,32.419,104900.0
2011-09-01 14:00:00,45.34,45.4,45.16,45.2,154700.0,32.419,32.4619,32.2903,32.3189,154700.0
2011-09-01 14:10:00,45.19,45.3,45.15,45.2,147000.0,32.3118,32.3904,32.2832,32.3189,147000.0
2011-09-01 14:20:00,45.2,45.24,45.09,45.16,117500.0,32.3189,32.3475,32.2403,32.2903,117500.0
2011-09-01 14:30:00,45.17,45.36,45.17,45.33,100900.0,32.2975,32.4333,32.2975,32.4119,100900.0
2011-09-01 14:40:00,45.34,45.41,45.29,45.35,86200.0,32.419,32.4691,32.3833,32.4262,86200.0
2011-09-01 14:50:00,45.35,45.36,45.22,45.25,83600.0,32.4262,32.4333,32.3332,32.3547,83600.0
2011-09-01 15:00:00,45.25,45.25,45.12,45.16,133200.0,32.3547,32.3547,32.2617,32.2903,133200.0
2011-09-01 15:10:00,45.16,45.24,45.11,45.22,129200.0,32.2903,32.3475,32.2546,32.3332,129200.0
2011-09-01 15:20:00,45.21,45.38,45.14,45.3,121100.0,32.3261,32.4476,32.276,32.3904,121100.0
2011-09-01 15:30:00,45.31,45.31,45.15,45.21,259900.0,32.3976,32.3976,32.2832,32.3261,259900.0
2011-09-01 15:40:00,45.21,45.3,45.12,45.28,278300.0,32.3261,32.3904,32.2617,32.3761,278300.0
2011-09-01 15:50:00,45.29,45.29,45.15,45.21,508900.0,32.3833,32.3833,32.2832,32.3261,508900.0
2011-09-02 09:30:00,44.4,44.57,43.93,43.94,167300.0,31.7469,31.8684,31.4108,31.418,167300.0
2011-09-02 09:40:00,43.94,44.22,43.84,44.16,182600.0,31.418,31.6182,31.3465,31.5753,182600.0
2011-09-02 09:50:00,44.16,44.28,44.02,44.17,97300.0,31.5753,31.6611,31.4752,31.5824,97300.0
2011-09-02 10:00:00,44.18,44.53,44.14,44.53,196600.0,31.5896,31.8398,31.561,31.8398,196600.0
2011-09-02 10:10:00,44.53,44.57,44.39,44.48,180800.0,31.8398,31.8684,31.7397,31.8041,180800.0
2011-09-02 10:20:00,44.48,44.48,44.34,44.42,109000.0,31.8041,31.8041,31.704,31.7612,109000.0
2011-09-02 10:30:00,44.4,44.45,44.3,44.36,82900.0,31.7469,31.7826,31.6754,31.7183,82900.0
2011-09-02 10:40:00,44.36,44.4,44.12,44.25,113300.0,31.7183,31.7469,31.5467,31.6396,113300.0
2011-09-02 10:50:00,44.24,44.37,44.16,44.36,76200.0,31.6325,31.7254,31.5753,31.7183,76200.0
2011-09-02 11:00:00,44.35,44.39,44.3,44.32,66900.0,31.7111,31.7397,31.6754,31.6897,66900.0
2011-09-02 11:10:00,44.32,44.5,44.32,44.45,90400.0,31.6897,31.8184,31.6897,31.7826,90400.0
2011-09-02 11:20:00,44.45,44.55,44.41,44.47,60100.0,31.7826,31.8541,31.754,31.7969,60100.0
2011-09-02 11:30:00,44.46,44.6,44.43,44.57,88900.0,31.7898,31.8899,31.7683,31.8684,88900.0
2011-09-02 11:40:00,44.57,44.58,44.51,44.52,110500.0,31.8684,31.8756,31.8255,31.8327,110500.0
2011-09-02 11:50:00,44.52,44.55,44.43,44.45,50700.0,31.8327,31.8541,31.7683,31.7826,50700.0
2011-09-02 12:00:00,44.45,44.59,44.43,44.46,39800.0,31.7826,31.8827,31.7683,31.7898,39800.0
2011-09-02 12:10:00,44.46,44.46,44.37,44.39,42200.0,31.7898,31.7898,31.7254,31.7397,42200.0
2011-09-02 12:20:00,44.38,44.41,44.26,44.28,56900.0,31.7326,31.754,31.6468,31.6611,56900.0
2011-09-02 12:30:00,44.29,44.32,44.25,44.32,40200.0,31.6682,31.6897,31.6396,31.6897,40200.0
2011-09-02 12:40:00,44.32,44.33,44.21,44.22,69800.0,31.6897,31.6968,31.611,31.6182,69800.0
2011-09-02 12:50:00,44.23,44.23,44.16,44.17,67200.0,31.6253,31.6253,31.5753,31.5824,67200.0
2011-09-02 13:00:00,44.17,44.21,44.02,44.02,48300.0,31.5824,31.611,31.4752,31.4752,48300.0
2011-09-02 13:10:00,44.03,44.07,43.89,43.9,110000.0,31.4823,31.5109,31.3822,31.3894,110000.0
2011-09-02 13:20:00,43.9,43.99,43.89,43.94,35100.0,31.3894,31.4537,31.3822,31.418,35100.0
2011-09-02 13:30:00,43.94,44.03,43.87,43.9,36200.0,31.418,31.4823,31.3679,31.3894,36200.0
2011-09-02 13:40:00,43.88,43.92,43.82,43.92,38800.0,31.3751,31.4037,31.3322,31.4037,38800.0
2011-09-02 13:50:00,43.92,43.99,43.88,43.94,59200.0,31.4037,31.4537,31.3751,31.418,59200.0
2011-09-02 14:00:00,43.94,43.98,43.84,43.84,51100.0,31.418,31.4466,31.3465,31.3465,51100.0
2011-09-02 14:10:00,43.84,43.89,43.67,43.7,129400.0,31.3465,31.3822,31.2249,31.2464,129400.0
2011-09-02 14:20:00,43.7,43.76,43.67,43.73,48400.0,31.2464,31.2893,31.2249,31.2678,48400.0
2011-09-02 14:30:00,43.71,43.71,43.52,43.61,68100.0,31.2535,31.2535,31.1177,31.182,68100.0
2011-09-02 14:40:00,43.62,43.68,43.53,43.53,43300.0,31.1892,31.2321,31.1248,31.1248,43300.0
2011-09-02 14:50:00,43.54,43.66,43.54,43.59,59700.0,31.132,31.2178,31.132,31.1677,59700.0
2011-09-02 15:00:00,43.6,43.63,43.5,43.58,60600.0,31.1749,31.1963,31.1034,31.1606,60600.0
2011-09-02 15:10:00,43.58,43.59,43.5,43.56,67900.0,31.1606,31.1677,31.1034,31.1463,67900.0
2011-09-02 15:20:00,43.56,43.68,43.56,43.62,80600.0,31.1463,31.2321,31.1463,31.1892,80600.0
2011-09-02 15:30:00,43.63,43.8,43.59,43.8,140600.0,31.1963,31.3179,31.1677,31.3179,140600.0
2011-09-02 15:40:00,43.79,43.89,43.71,43.72,177500.0,31.3107,31.3822,31.2535,31.2607,177500.0
2011-09-02 15:50:00,43.72,43.77,43.62,43.65,448100.0,31.2607,31.2964,31.1892,31.2106,448100.0
2011-09-06 09:30:00,42.3,42.38,42.18,42.34,115600.0,30.2453,30.3025,30.1595,30.2739,115600.0
2011-09-06 09:40:00,42.33,42.55,42.29,42.47,139800.0,30.2668,30.4241,30.2382,30.3669,139800.0
2011-09-06 09:50:00,42.47,42.76,42.41,42.68,123800.0,30.3669,30.5743,30.324,30.5171,123800.0
2011-09-06 10:00:00,42.69,42.89,42.62,42.79,259100.0,30.5242,30.6672,30.4742,30.5957,259100.0
2011-09-06 10:10:00,42.81,42.82,42.53,42.58,147400.0,30.61,30.6172,30.4098,30.4456,147400.0
2011-09-06 10:20:00,42.57,42.62,42.44,42.47,100500.0,30.4384,30.4742,30.3454,30.3669,100500.0
2011-09-06 10:30:00,42.47,42.5,42.26,42.34,102700.0,30.3669,30.3884,30.2167,30.2739,102700.0
2011-09-06 10:40:00,42.35,42.46,42.24,42.37,73500.0,30.2811,30.3598,30.2024,30.2954,73500.0
2011-09-06 10:50:00,42.36,42.58,42.32,42.53,82700.0,30.2882,30.4456,30.2596,30.4098,82700.0
2011-09-06 11:00:00,42.52,42.57,42.43,42.5,167600.0,30.4027,30.4384,30.3383,30.3884,167600.0
2011-09-06 11:10:00,42.5,42.9,42.44,42.8,160400.0,30.3884,30.6744,30.3454,30.6029,160400.0
2011-09-06 11:20:00,42.81,42.88,42.73,42.82,77100.0,30.61,30.6601,30.5528,30.6172,77100.0
2011-09-06 11:30:00,42.83,42.96,42.81,42.89,118600.0,30.6243,30.7173,30.61,30.6672,118600.0
2011-09-06 11:40:00,42.88,42.88,42.73,42.74,92600.0,30.6601,30.6601,30.5528,30.56,92600.0
2011-09-06 11:50:00,42.74,43.02,42.74,42.9,60900.0,30.56,30.7602,30.56,30.6744,60900.0
2011-09-06 12:00:00,42.91,43.04,42.87,42.87,52900.0,30.6815,30.7745,30.6529,30.6529,52900.0
2011-09-06 12:10:00,42.87,43.05,42.85,43.04,43900.0,30.6529,30.7816,30.6386,30.7745,43900.0
2011-09-06 12:20:00,43.04,43.12,42.96,43.0,33900.0,30.7745,30.8317,30.7173,30.7459,33900.0
2011-09-06 12:30:00,42.97,43.0,42.91,42.96,37300.0,30.7244,30.7459,30.6815,30.7173,37300.0
2011-09-06 12:40:00,42.96,43.0,42.89,42.94,39500.0,30.7173,30.7459,30.6672,30.703,39500.0
2011-09-06 12:50:00,42.94,42.97,42.84,42.93,62000.0,30.703,30.7244,30.6315,30.6958,62000.0
2011-09-06 13:00:00,42.94,43.06,42.91,43.03,44100.0,30.703,30.7888,30.6815,30.7673,44100.0
2011-09-06 13:10:00,43.04,43.19,43.03,43.11,53300.0,30.7745,30.8817,30.7673,30.8245,53300.0
2011-09-06 13:20:00,43.1,43.18,43.05,43.05,56500.0,30.8174,30.8746,30.7816,30.7816,56500.0
2011-09-06 13:30:00,43.04,43.09,42.95,43.09,44700.0,30.7745,30.8102,30.7101,30.8102,44700.0
2011-09-06 13:40:00,43.09,43.31,43.08,43.31,57900.0,30.8102,30.9675,30.8031,30.9675,57900.0
2011-09-06 13:50:00,43.31,43.35,43.22,43.22,37200.0,30.9675,30.9961,30.9032,30.9032,37200.0
2011-09-06 14:00:00,43.22,43.35,43.2,43.33,60500.0,30.9032,30.9961,30.8889,30.9818,60500.0
2011-09-06 14:10:00,43.34,43.57,43.33,43.56,53900.0,30.989,31.1534,30.9818,31.1463,53900.0
2011-09-06 14:20:00,43.55,43.59,43.45,43.51,60100.0,31.1391,31.1677,31.0676,31.1105,60100.0
2011-09-06 14:30:00,43.51,43.52,43.39,43.41,60100.0,31.1105,31.1177,31.0247,31.039,60100.0
2011-09-06 14:40:00,43.4,43.41,43.25,43.25,45200.0,31.0319,31.039,30.9246,30.9246,45200.0
2011-09-06 14:50:00,43.25,43.27,43.14,43.16,67700.0,30.9246,30.9389,30.846,30.8603,67700.0
2011-09-06 15:00:00,43.17,43.18,42.99,43.02,74500.0,30.8674,30.8746,30.7387,30.7602,74500.0
2011-09-06 15:10:00,43.02,43.07,42.91,42.95,89600.0,30.7602,30.7959,30.6815,30.7101,89600.0
2011-09-06 15:20:00,42.95,43.09,42.93,42.98,223100.0,30.7101,30.8102,30.6958,30.7316,223100.0
2011-09-06 15:30:00,42.97,43.11,42.9,43.1,295000.0,30.7244,30.8245,30.6744,30.8174,295000.0
2011-09-06 15:40:00,43.11,43.29,43.08,43.24,225400.0,30.8245,30.9532,30.8031,30.9175,225400.0
2011-09-06 15:50:00,43.24,43.47,43.21,43.41,560500.0,30.9175,31.0819,30.896,31.039,560500.0
2011-09-07 09:30:00,44.12,44.22,43.89,43.91,62100.0,31.5467,31.6182,31.3822,31.3965,62100.0
2011-09-07 09:40:00,43.92,44.11,43.89,44.07,44600.0,31.4037,31.5395,31.3822,31.5109,44600.0
2011-09-07 09:50:00,44.08,44.29,44.08,44.28,89600.0,31.5181,31.6682,31.5181,31.6611,89600.0
2011-09-07 10:00:00,44.28,44.5,44.26,44.47,141700.0,31.6611,31.8184,31.6468,31.7969,141700.0
2011-09-07 10:10:00,44.48,44.53,44.27,44.32,76100.0,31.8041,31.8398,31.6539,31.6897,76100.0
2011-09-07 10:20:00,44.33,44.45,44.23,44.23,54400.0,31.6968,31.7826,31.6253,31.6253,54400.0
2011-09-07 10:30:00,44.22,44.32,44.15,44.26,68500.0,31.6182,31.6897,31.5681,31.6468,68500.0
2011-09-07 10:40:00,44.27,44.35,44.2,44.21,95000.0,31.6539,31.7111,31.6039,31.611,95000.0
2011-09-07 10:50:00,44.22,44.25,44.11,44.11,98700.0,31.6182,31.6396,31.5395,31.5395,98700.0
2011-09-07 11:00:00,44.13,44.29,44.08,44.23,75900.0,31.5538,31.6682,31.5181,31.6253,75900.0
2011-09-07 11:10:00,44.22,44.37,44.22,44.28,79900.0,31.6182,31.7254,31.6182,31.6611,79900.0
2011-09-07 11:20:00,44.28,44.44,44.26,44.41,80300.0,31.6611,31.7755,31.6468,31.754,80300.0
2011-09-07 11:30:00,44.41,44.44,44.32,44.33,51700.0,31.754,31.7755,31.6897,31.6968,51700.0
2011-09-07 11:40:00,44.34,44.43,44.31,44.41,41400.0,31.704,31.7683,31.6825,31.754,41400.0
2011-09-07 11:50:00,44.41,44.43,44.36,44.36,24900.0,31.754,31.7683,31.7183,31.7183,24900.0
2011-09-07 12:00:00,44.36,44.42,44.3,44.41,93400.0,31.7183,31.7612,31.6754,31.754,93400.0
2011-09-07 12:10:00,44.41,44.57,44.41,44.55,98800.0,31.754,31.8684,31.754,31.8541,98800.0
2011-09-07 12:20:00,44.55,44.68,44.53,44.66,256700.0,31.8541,31.9471,31.8398,31.9328,256700.0
2011-09-07 12:30:00,44.67,44.8,44.65,44.75,76200.0,31.9399,32.0329,31.9256,31.9971,76200.0
2011-09-07 12:40:00,44.75,44.78,44.62,44.64,57400.0,31.9971,32.0186,31.9042,31.9185,57400.0
2011-09-07 12:50:00,44.64,44.71,44.63,44.68,45400.0,31.9185,31.9685,31.9113,31.9471,45400.0
2011-09-07 13:00:00,44.68,44.81,44.66,44.78,60500.0,31.9471,32.04,31.9328,32.0186,60500.0
2011-09-07 13:10:00,44.78,44.84,44.78,44.84,30600.0,32.0186,32.0615,32.0186,32.0615,30600.0
2011-09-07 13:20:00,44.84,44.84,44.77,44.77,25900.0,32.0615,32.0615,32.0114,32.0114,25900.0
2011-09-07 13:30:00,44.77,44.8,44.71,44.71,52100.0,32.0114,32.0329,31.9685,31.9685,52100.0
2011-09-07 13:40:00,44.71,44.71,44.62,44.66,32600.0,31.9685,31.9685,31.9042,31.9328,32600.0
2011-09-07 13:50:00,44.65,44.77,44.64,44.75,27300.0,31.9256,32.0114,31.9185,31.9971,27300.0
2011-09-07 14:00:00,44.74,44.9,44.69,44.86,70200.0,31.99,32.1044,31.9542,32.0758,70200.0
2011-09-07 14:10:00,44.86,44.9,44.8,44.85,34500.0,32.0758,32.1044,32.0329,32.0686,34500.0
2011-09-07 14:20:00,44.85,44.91,44.78,44.9,38600.0,32.0686,32.1115,32.0186,32.1044,38600.0
2011-09-07 14:30:00,44.91,45.0,44.91,44.93,126000.0,32.1115,32.1759,32.1115,32.1258,126000.0
2011-09-07 14:40:00,44.93,45.03,44.93,45.02,44300.0,32.1258,32.1974,32.1258,32.1902,44300.0
2011-09-07 14:50:00,45.02,45.04,44.98,45.02,52900.0,32.1902,32.2045,32.1616,32.1902,52900.0
2011-09-07 15:00:00,45.01,45.03,44.97,45.0,71700.0,32.1831,32.1974,32.1545,32.1759,71700.0
2011-09-07 15:10:00,45.0,45.01,44.93,44.93,121600.0,32.1759,32.1831,32.1258,32.1258,121600.0
2011-09-07 15:20:00,44.93,44.98,44.9,44.98,77200.0,32.1258,32.1616,32.1044,32.1616,77200.0
2011-09-07 15:30:00,44.97,45.0,44.83,44.86,113500.0,32.1545,32.1759,32.0543,32.0758,113500.0
2011-09-07 15:40:00,44.87,44.96,44.86,44.89,185100.0,32.0829,32.1473,32.0758,32.0972,185100.0
2011-09-07 15:50:00,44.89,45.01,44.84,45.0,324400.0,32.0972,32.1831,32.0615,32.1759,324400.0
2011-09-08 09:30:00,44.51,44.71,44.45,44.62,77800.0,31.8255,31.9685,31.7826,31.9042,77800.0
2011-09-08 09:40:00,44.62,44.78,44.57,44.6,69500.0,31.9042,32.0186,31.8684,31.8899,69500.0
2011-09-08 09:50:00,44.61,44.62,44.35,44.46,59100.0,31.897,31.9042,31.7111,31.7898,59100.0
2011-09-08 10:00:00,44.44,44.47,44.32,44.46,53600.0,31.7755,31.7969,31.6897,31.7898,53600.0
2011-09-08 10:10:00,44.45,44.57,44.37,44.56,47700.0,31.7826,31.8684,31.7254,31.8613,47700.0
2011-09-08 10:20:00,44.56,44.63,44.46,44.47,48800.0,31.8613,31.9113,31.7898,31.7969,48800.0
2011-09-08 10:30:00,44.47,44.71,44.46,44.61,48100.0,31.7969,31.9685,31.7898,31.897,48100.0
2011-09-08 10:40:00,44.62,44.76,44.61,44.63,55200.0,31.9042,32.0043,31.897,31.9113,55200.0
2011-09-08 10:50:00,44.63,44.83,44.6,44.77,51700.0,31.9113,32.0543,31.8899,32.0114,51700.0
2011-09-08 11:00:00,44.76,44.89,44.75,44.85,121700.0,32.0043,32.0972,31.9971,32.0686,121700.0
2011-09-08 11:10:00,44.84,44.84,44.69,44.73,166300.0,32.0615,32.0615,31.9542,31.9828,166300.0
2011-09-08 11:20:00,44.72,44.79,44.7,44.73,192100.0,31.9757,32.0257,31.9614,31.9828,192100.0
2011-09-08 11:30:00,44.71,44.82,44.66,44.8,46600.0,31.9685,32.0472,31.9328,32.0329,46600.0
2011-09-08 11:40:00,44.8,44.8,44.57,44.57,54100.0,32.0329,32.0329,31.8684,31.8684,54100.0
2011-09-08 11:50:00,44.56,44.65,44.35,44.45,83200.0,31.8613,31.9256,31.7111,31.7826,83200.0
2011-09-08 12:00:00,44.43,44.44,44.3,44.39,73100.0,31.7683,31.7755,31.6754,31.7397,73100.0
2011-09-08 12:10:00,44.41,44.54,44.4,44.51,35900.0,31.754,31.847,31.7469,31.8255,35900.0
2011-09-08 12:20:00,44.52,44.61,44.46,44.46,77100.0,31.8327,31.897,31.7898,31.7898,77100.0
2011-09-08 12:30:00,44.47,44.47,44.32,44.38,29200.0,31.7969,31.7969,31.6897,31.7326,29200.0
2011-09-08 12:40:00,44.36,44.42,44.3,44.36,33700.0,31.7183,31.7612,31.6754,31.7183,33700.0
2011-09-08 12:50:00,44.36,44.59,44.36,44.57,28400.0,31.7183,31.8827,31.7183,31.8684,28400.0
2011-09-08 13:00:00,44.58,44.6,44.5,44.57,26100.0,31.8756,31.8899,31.8184,31.8684,26100.0
2011-09-08 13:10:00,44.57,44.57,44.4,44.5,22700.0,31.8684,31.8684,31.7469,31.8184,22700.0
2011-09-08 13:20:00,44.49,44.51,44.42,44.45,32900.0,31.8112,31.8255,31.7612,31.7826,32900.0
2011-09-08 13:30:00,44.46,44.57,44.22,44.33,102700.0,31.7898,31.8684,31.6182,31.6968,102700.0
2011-09-08 13:40:00,44.31,44.32,44.05,44.09,110600.0,31.6825,31.6897,31.4966,31.5252,110600.0
2011-09-08 13:50:00,44.11,44.15,44.0,44.1,157700.0,31.5395,31.5681,31.4609,31.5324,157700.0
2011-09-08 14:00:00,44.1,44.24,44.01,44.19,81500.0,31.5324,31.6325,31.468,31.5967,81500.0
2011-09-08 14:10:00,44.18,44.26,44.14,44.21,40900.0,31.5896,31.6468,31.561,31.611,40900.0
2011-09-08 14:20:00,44.2,44.2,43.96,44.05,61100.0,31.6039,31.6039,31.4323,31.4966,61100.0
2011-09-08 14:30:00,44.04,44.2,44.0,44.15,58300.0,31.4895,31.6039,31.4609,31.5681,58300.0
2011-09-08 14:40:00,44.15,44.24,44.09,44.12,44100.0,31.5681,31.6325,31.5252,31.5467,44100.0
2011-09-08 14:50:00,44.12,44.21,44.08,44.2,56300.0,31.5467,31.611,31.5181,31.6039,56300.0
2011-09-08 15:00:00,44.19,44.19,43.98,44.06,73300.0,31.5967,31.5967,31.4466,31.5038,73300.0
2011-09-08 15:10:00,44.06,44.06,43.91,43.99,73100.0,31.5038,31.5038,31.3965,31.4537,73100.0
2011-09-08 15:20:00,43.99,44.19,43.97,44.19,87300.0,31.4537,31.5967,31.4394,31.5967,87300.0
2011-09-08 15:30:00,44.19,44.27,44.14,44.26,185000.0,31.5967,31.6539,31.561,31.6468,185000.0
2011-09-08 15:40:00,44.27,44.37,44.22,44.25,179900.0,31.6539,31.7254,31.6182,31.6396,179900.0
2011-09-08 15:50:00,44.26,44.27,44.1,44.13,277100.0,31.6468,31.6539,31.5324,31.5538,277100.0
2011-09-09 09:30:00,43.59,43.59,43.14,43.33,106200.0,31.1677,31.1677,30.846,30.9818,106200.0
2011-09-09 09:40:00,43.33,43.54,43.21,43.51,49100.0,30.9818,31.132,30.896,31.1105,49100.0
2011-09-09 09:50:00,43.51,43.57,43.29,43.38,90600.0,31.1105,31.1534,30.9532,31.0176,90600.0
2011-09-09 10:00:00,43.4,43.59,43.4,43.45,139800.0,31.0319,31.1677,31.0319,31.0676,139800.0
2011-09-09 10:10:00,43.46,43.48,43.2,43.28,106900.0,31.0748,31.0891,30.8889,30.9461,106900.0
2011-09-09 10:20:00,43.3,43.54,43.23,43.54,111200.0,30.9604,31.132,30.9103,31.132,111200.0
2011-09-09 10:30:00,43.56,43.58,43.37,43.49,113800.0,31.1463,31.1606,31.0104,31.0962,113800.0
2011-09-09 10:40:00,43.5,43.58,43.44,43.58,74800.0,31.1034,31.1606,31.0605,31.1606,74800.0
2011-09-09 10:50:00,43.58,43.62,43.39,43.4,78600.0,31.1606,31.1892,31.0247,31.0319,78600.0
2011-09-09 11:00:00,43.4,43.53,43.4,43.49,50200.0,31.0319,31.1248,31.0319,31.0962,50200.0
2011-09-09 11:10:00,43.5,43.67,43.1,43.15,171300.0,31.1034,31.2249,30.8174,30.8531,171300.0
2011-09-09 11:20:00,43.13,43.15,42.75,42.79,200200.0,30.8388,30.8531,30.5671,30.5957,200200.0
2011-09-09 11:30:00,42.77,42.92,42.73,42.83,65300.0,30.5814,30.6887,30.5528,30.6243,65300.0
2011-09-09 11:40:00,42.84,42.84,42.48,42.51,97000.0,30.6315,30.6315,30.3741,30.3955,97000.0
2011-09-09 11:50:00,42.52,42.61,42.42,42.56,57500.0,30.4027,30.467,30.3311,30.4313,57500.0
2011-09-09 12:00:00,42.57,42.65,42.48,42.48,62900.0,30.4384,30.4956,30.3741,30.3741,62900.0
2011-09-09 12:10:00,42.49,42.55,42.39,42.55,39500.0,30.3812,30.4241,30.3097,30.4241,39500.0
2011-09-09 12:20:00,42.54,42.64,42.5,42.61,56500.0,30.417,30.4885,30.3884,30.467,56500.0
2011-09-09 12:30:00,42.6,42.64,42.41,42.49,74700.0,30.4599,30.4885,30.324,30.3812,74700.0
2011-09-09 12:40:00,42.48,42.53,42.41,42.51,55100.0,30.3741,30.4098,30.324,30.3955,55100.0
2011-09-09 12:50:00,42.52,42.73,42.46,42.71,82700.0,30.4027,30.5528,30.3598,30.5385,82700.0
2011-09-09 13:00:00,42.71,42.77,42.58,42.73,52800.0,30.5385,30.5814,30.4456,30.5528,52800.0
2011-09-09 13:10:00,42.73,42.96,42.69,42.84,49900.0,30.5528,30.7173,30.5242,30.6315,49900.0
2011-09-09 13:20:00,42.85,42.85,42.66,42.79,46900.0,30.6386,30.6386,30.5028,30.5957,46900.0
2011-09-09 13:30:00,42.79,42.79,42.61,42.7,62900.0,30.5957,30.5957,30.467,30.5314,62900.0
2011-09-09 13:40:00,42.71,42.74,42.51,42.52,60800.0,30.5385,30.56,30.3955,30.4027,60800.0
2011-09-09 13:50:00,42.52,42.61,42.48,42.6,39900.0,30.4027,30.467,30.3741,30.4599,39900.0
2011-09-09 14:00:00,42.6,42.63,42.5,42.62,84600.0,30.4599,30.4813,30.3884,30.4742,84600.0
2011-09-09 14:10:00,42.62,42.62,42.45,42.47,64600.0,30.4742,30.4742,30.3526,30.3669,64600.0
2011-09-09 14:20:00,42.46,42.55,42.39,42.4,89500.0,30.3598,30.4241,30.3097,30.3168,89500.0
2011-09-09 14:30:00,42.4,42.43,42.33,42.41,81800.0,30.3168,30.3383,30.2668,30.324,81800.0
2011-09-09 14:40:00,42.41,42.59,42.41,42.44,74100.0,30.324,30.4527,30.324,30.3454,74100.0
2011-09-09 14:50:00,42.45,42.46,42.33,42.37,71500.0,30.3526,30.3598,30.2668,30.2954,71500.0
2011-09-09 15:00:00,42.37,42.44,42.27,42.42,85100.0,30.2954,30.3454,30.2239,30.3311,85100.0
2011-09-09 15:10:00,42.44,42.44,42.31,42.42,96200.0,30.3454,30.3454,30.2525,30.3311,96200.0
2011-09-09 15:20:00,42.42,42.43,42.26,42.27,109400.0,30.3311,30.3383,30.2167,30.2239,109400.0
2011-09-09 15:30:00,42.26,42.55,42.26,42.55,131200.0,30.2167,30.4241,30.2167,30.4241,131200.0
2011-09-09 15:40:00,42.55,42.64,42.44,42.55,367600.0,30.4241,30.4885,30.3454,30.4241,367600.0
2011-09-09 15:50:00,42.55,42.62,42.47,42.5,577500.0,30.4241,30.4742,30.3669,30.3884,577500.0
2011-09-12 09:30:00,41.99,42.04,41.82,42.0,134100.0,30.0237,30.0594,29.9021,30.0308,134100.0
2011-09-12 09:40:00,42.01,42.21,41.84,42.09,85900.0,30.038,30.181,29.9164,30.0952,85900.0
2011-09-12 09:50:00,42.08,42.45,41.97,42.27,211800.0,30.088,30.3526,30.0094,30.2239,211800.0
2011-09-12 10:00:00,42.28,42.47,42.13,42.37,205800.0,30.231,30.3669,30.1238,30.2954,205800.0
2011-09-12 10:10:00,42.37,42.41,42.06,42.07,149300.0,30.2954,30.324,30.0737,30.0809,149300.0
2011-09-12 10:20:00,42.07,42.14,41.79,41.79,125400.0,30.0809,30.1309,29.8807,29.8807,125400.0
2011-09-12 10:30:00,41.79,41.89,41.69,41.88,121800.0,29.8807,29.9522,29.8092,29.945,121800.0
2011-09-12 10:40:00,41.88,41.88,41.58,41.65,121600.0,29.945,29.945,29.7305,29.7806,121600.0
2011-09-12 10:50:00,41.64,41.78,41.47,41.49,102800.0,29.7734,29.8735,29.6519,29.6662,102800.0
2011-09-12 11:00:00,41.5,41.65,41.48,41.62,93000.0,29.6733,29.7806,29.659,29.7591,93000.0
2011-09-12 11:10:00,41.61,41.7,41.52,41.69,88200.0,29.752,29.8163,29.6876,29.8092,88200.0
2011-09-12 11:20:00,41.68,41.79,41.62,41.77,72300.0,29.802,29.8807,29.7591,29.8664,72300.0
2011-09-12 11:30:00,41.77,41.89,41.72,41.85,74400.0,29.8664,29.9522,29.8306,29.9236,74400.0
2011-09-12 11:40:00,41.87,41.92,41.82,41.83,48900.0,29.9379,29.9736,29.9021,29.9093,48900.0
2011-09-12 11:50:00,41.84,41.85,41.63,41.64,63200.0,29.9164,29.9236,29.7663,29.7734,63200.0
2011-09-12 12:00:00,41.64,41.7,41.44,41.51,99300.0,29.7734,29.8163,29.6304,29.6805,99300.0
2011-09-12 12:10:00,41.52,41.59,41.46,41.46,64100.0,29.6876,29.7377,29.6447,29.6447,64100.0
2011-09-12 12:20:00,41.47,41.68,41.47,41.68,66200.0,29.6519,29.802,29.6519,29.802,66200.0
2011-09-12 12:30:00,41.69,41.69,41.47,41.49,70100.0,29.8092,29.8092,29.6519,29.6662,70100.0
2011-09-12 12:40:00,41.48,41.5,41.44,41.46,48700.0,29.659,29.6733,29.6304,29.6447,48700.0
2011-09-12 12:50:00,41.45,41.55,41.44,41.55,71500.0,29.6376,29.7091,29.6304,29.7091,71500.0
2011-09-12 13:00:00,41.55,41.72,41.52,41.57,68400.0,29.7091,29.8306,29.6876,29.7234,68400.0
2011-09-12 13:10:00,41.6,41.65,41.52,41.55,62500.0,29.7448,29.7806,29.6876,29.7091,62500.0
2011-09-12 13:20:00,41.55,41.55,41.43,41.45,52100.0,29.7091,29.7091,29.6233,29.6376,52100.0
2011-09-12 13:30:00,41.45,41.46,41.25,41.3,73300.0,29.6376,29.6447,29.4946,29.5303,73300.0
2011-09-12 13:40:00,41.29,41.42,41.26,41.4,57500.0,29.5232,29.6161,29.5017,29.6018,57500.0
2011-09-12 13:50:00,41.41,41.53,41.39,41.52,40200.0,29.609,29.6948,29.5947,29.6876,40200.0
2011-09-12 14:00:00,41.5,41.52,41.26,41.32,74900.0,29.6733,29.6876,29.5017,29.5446,74900.0
2011-09-12 14:10:00,41.31,41.39,41.24,41.3,67100.0,29.5375,29.5947,29.4874,29.5303,67100.0
2011-09-12 14:20:00,41.3,41.42,41.24,41.38,94900.0,29.5303,29.6161,29.4874,29.5875,94900.0
2011-09-12 14:30:00,41.39,41.72,41.34,41.61,195400.0,29.5947,29.8306,29.5589,29.752,195400.0
2011-09-12 14:40:00,41.61,41.87,41.6,41.66,153900.0,29.752,29.9379,29.7448,29.7877,153900.0
2011-09-12 14:50:00,41.68,41.68,41.47,41.51,114500.0,29.802,29.802,29.6519,29.6805,114500.0
2011-09-12 15:00:00,41.53,41.57,41.45,41.47,122700.0,29.6948,29.7234,29.6376,29.6519,122700.0
2011-09-12 15:10:00,41.48,41.59,41.41,41.57,105600.0,29.659,29.7377,29.609,29.7234,105600.0
2011-09-12 15:20:00,41.57,41.79,41.47,41.76,158000.0,29.7234,29.8807,29.6519,29.8592,158000.0
2011-09-12 15:30:00,41.76,41.92,41.76,41.9,219800.0,29.8592,29.9736,29.8592,29.9593,219800.0
2011-09-12 15:40:00,41.89,42.18,41.86,42.11,218700.0,29.9522,30.1595,29.9307,30.1095,218700.0
2011-09-12 15:50:00,42.1,42.37,42.09,42.36,470200.0,30.1023,30.2954,30.0952,30.2882,470200.0
2011-09-13 09:30:00,42.52,42.63,42.27,42.45,143400.0,30.4027,30.4813,30.2239,30.3526,143400.0
2011-09-13 09:40:00,42.45,42.97,42.37,42.96,141100.0,30.3526,30.7244,30.2954,30.7173,141100.0
2011-09-13 09:50:00,42.95,43.22,42.95,43.16,243200.0,30.7101,30.9032,30.7101,30.8603,243200.0
2011-09-13 10:00:00,43.17,43.65,43.17,43.59,167700.0,30.8674,31.2106,30.8674,31.1677,167700.0
2011-09-13 10:10:00,43.59,43.61,43.45,43.46,125400.0,31.1677,31.182,31.0676,31.0748,125400.0
2011-09-13 10:20:00,43.45,43.53,43.34,43.39,89300.0,31.0676,31.1248,30.989,31.0247,89300.0
2011-09-13 10:30:00,43.4,43.48,43.08,43.23,76300.0,31.0319,31.0891,30.8031,30.9103,76300.0
2011-09-13 10:40:00,43.21,43.27,43.17,43.17,71700.0,30.896,30.9389,30.8674,30.8674,71700.0
2011-09-13 10:50:00,43.17,43.2,42.91,43.01,89500.0,30.8674,30.8889,30.6815,30.753,89500.0
2011-09-13 11:00:00,43.0,43.09,42.87,42.9,62400.0,30.7459,30.8102,30.6529,30.6744,62400.0
2011-09-13 11:10:00,42.9,43.0,42.84,42.86,53100.0,30.6744,30.7459,30.6315,30.6458,53100.0
2011-09-13 11:20:00,42.85,42.86,42.75,42.86,45700.0,30.6386,30.6458,30.5671,30.6458,45700.0
2011-09-13 11:30:00,42.87,43.04,42.82,43.02,57200.0,30.6529,30.7745,30.6172,30.7602,57200.0
2011-09-13 11:40:00,43.02,43.16,42.98,42.98,101900.0,30.7602,30.8603,30.7316,30.7316,101900.0
2011-09-13 11:50:00,42.98,43.06,42.95,42.96,107600.0,30.7316,30.7888,30.7101,30.7173,107600.0
2011-09-13 12:00:00,42.96,43.0,42.78,42.98,88600.0,30.7173,30.7459,30.5886,30.7316,88600.0
2011-09-13 12:10:00,43.0,43.11,42.94,43.07,72000.0,30.7459,30.8245,30.703,30.7959,72000.0
2011-09-13 12:20:00,43.07,43.11,42.97,43.06,48600.0,30.7959,30.8245,30.7244,30.7888,48600.0
2011-09-13 12:30:00,43.05,43.11,42.99,43.11,42900.0,30.7816,30.8245,30.7387,30.8245,42900.0
2011-09-13 12:40:00,43.09,43.18,43.04,43.11,26000.0,30.8102,30.8746,30.7745,30.8245,26000.0
2011-09-13 12:50:00,43.11,43.17,43.05,43.15,24600.0,30.8245,30.8674,30.7816,30.8531,24600.0
2011-09-13 13:00:00,43.14,43.28,43.14,43.23,51500.0,30.846,30.9461,30.846,30.9103,51500.0
2011-09-13 13:10:00,43.23,43.3,43.18,43.22,42100.0,30.9103,30.9604,30.8746,30.9032,42100.0
2011-09-13 13:20:00,43.23,43.29,43.2,43.21,30000.0,30.9103,30.9532,30.8889,30.896,30000.0
2011-09-13 13:30:00,43.2,43.21,43.1,43.19,36000.0,30.8889,30.896,30.8174,30.8817,36000.0
2011-09-13 13:40:00,43.18,43.35,43.18,43.31,42000.0,30.8746,30.9961,30.8746,30.9675,42000.0
2011-09-13 13:50:00,43.31,43.38,43.23,43.27,50500.0,30.9675,31.0176,30.9103,30.9389,50500.0
2011-09-13 14:00:00,43.27,43.27,43.2,43.22,80300.0,30.9389,30.9389,30.8889,30.9032,80300.0
2011-09-13 14:10:00,43.22,43.28,43.17,43.23,59700.0,30.9032,30.9461,30.8674,30.9103,59700.0
2011-09-13 14:20:00,43.22,43.43,43.22,43.43,98400.0,30.9032,31.0533,30.9032,31.0533,98400.0
2011-09-13 14:30:00,43.43,43.49,43.39,43.39,77900.0,31.0533,31.0962,31.0247,31.0247,77900.0
2011-09-13 14:40:00,43.39,43.44,43.24,43.24,78800.0,31.0247,31.0605,30.9175,30.9175,78800.0
2011-09-13 14:50:00,43.25,43.39,43.23,43.34,270900.0,30.9246,31.0247,30.9103,30.989,270900.0
2011-09-13 15:00:00,43.35,43.45,43.28,43.34,176100.0,30.9961,31.0676,30.9461,30.989,176100.0
2011-09-13 15:10:00,43.34,43.41,43.15,43.18,194400.0,30.989,31.039,30.8531,30.8746,194400.0
2011-09-13 15:20:00,43.18,43.35,43.09,43.34,151400.0,30.8746,30.9961,30.8102,30.989,151400.0
2011-09-13 15:30:00,43.34,43.51,43.34,43.39,181200.0,30.989,31.1105,30.989,31.0247,181200.0
2011-09-13 15:40:00,43.4,43.52,43.32,43.48,183700.0,31.0319,31.1177,30.9747,31.0891,183700.0
2011-09-13 15:50:00,43.48,43.51,43.34,43.39,321900.0,31.0891,31.1105,30.989,31.0247,321900.0
2011-09-14 09:30:00,43.74,43.87,43.38,43.38,127600.0,31.275,31.3679,31.0176,31.0176,127600.0
2011-09-14 09:40:00,43.37,43.61,43.3,43.4,116700.0,31.0104,31.182,30.9604,31.0319,116700.0
2011-09-14 09:50:00,43.39,43.53,43.25,43.3,48300.0,31.0247,31.1248,30.9246,30.9604,48300.0
2011-09-14 10:00:00,43.31,43.39,43.17,43.36,151100.0,30.9675,31.0247,30.8674,31.0033,151100.0
2011-09-14 10:10:00,43.36,43.47,43.08,43.13,188800.0,31.0033,31.0819,30.8031,30.8388,188800.0
2011-09-14 10:20:00,43.13,43.38,43.0,43.32,213000.0,30.8388,31.0176,30.7459,30.9747,213000.0
2011-09-14 10:30:00,43.32,43.56,43.28,43.56,187900.0,30.9747,31.1463,30.9461,31.1463,187900.0
2011-09-14 10:40:00,43.57,43.57,43.28,43.41,98800.0,31.1534,31.1534,30.9461,31.039,98800.0
2011-09-14 10:50:00,43.38,43.59,43.38,43.54,68100.0,31.0176,31.1677,31.0176,31.132,68100.0
2011-09-14 11:00:00,43.53,43.73,43.46,43.66,74100.0,31.1248,31.2678,31.0748,31.2178,74100.0
2011-09-14 11:10:00,43.65,43.79,43.62,43.66,43500.0,31.2106,31.3107,31.1892,31.2178,43500.0
2011-09-14 11:20:00,43.66,43.82,43.61,43.81,51900.0,31.2178,31.3322,31.182,31.325,51900.0
2011-09-14 11:30:00,43.79,43.85,43.71,43.81,47400.0,31.3107,31.3536,31.2535,31.325,47400.0
2011-09-14 11:40:00,43.81,43.81,43.66,43.74,49100.0,31.325,31.325,31.2178,31.275,49100.0
2011-09-14 11:50:00,43.74,43.96,43.74,43.96,53000.0,31.275,31.4323,31.275,31.4323,53000.0
2011-09-14 12:00:00,43.99,44.01,43.9,43.94,55900.0,31.4537,31.468,31.3894,31.418,55900.0
2011-09-14 12:10:00,43.95,44.0,43.85,43.85,46700.0,31.4251,31.4609,31.3536,31.3536,46700.0
2011-09-14 12:20:00,43.84,44.0,43.82,43.99,39800.0,31.3465,31.4609,31.3322,31.4537,39800.0
2011-09-14 12:30:00,43.98,44.21,43.95,44.19,85300.0,31.4466,31.611,31.4251,31.5967,85300.0
2011-09-14 12:40:00,44.19,44.31,44.18,44.18,86500.0,31.5967,31.6825,31.5896,31.5896,86500.0
2011-09-14 12:50:00,44.17,44.17,44.02,44.05,96900.0,31.5824,31.5824,31.4752,31.4966,96900.0
2011-09-14 13:00:00,44.05,44.2,44.05,44.14,70000.0,31.4966,31.6039,31.4966,31.561,70000.0
2011-09-14 13:10:00,44.15,44.17,44.07,44.16,53700.0,31.5681,31.5824,31.5109,31.5753,53700.0
2011-09-14 13:20:00,44.17,44.2,44.1,44.16,46500.0,31.5824,31.6039,31.5324,31.5753,46500.0
2011-09-14 13:30:00,44.16,44.36,44.14,44.36,67600.0,31.5753,31.7183,31.561,31.7183,67600.0
2011-09-14 13:40:00,44.37,44.45,44.32,44.42,79100.0,31.7254,31.7826,31.6897,31.7612,79100.0
2011-09-14 13:50:00,44.43,44.53,44.29,44.34,126000.0,31.7683,31.8398,31.6682,31.704,126000.0
2011-09-14 14:00:00,44.35,44.65,44.35,44.61,87600.0,31.7111,31.9256,31.7111,31.897,87600.0
2011-09-14 14:10:00,44.61,44.88,44.52,44.85,164100.0,31.897,32.0901,31.8327,32.0686,164100.0
2011-09-14 14:20:00,44.85,44.93,44.83,44.91,180200.0,32.0686,32.1258,32.0543,32.1115,180200.0
2011-09-14 14:30:00,44.91,44.94,44.67,44.7,120600.0,32.1115,32.133,31.9399,31.9614,120600.0
2011-09-14 14:40:00,44.7,44.86,44.7,44.84,167600.0,31.9614,32.0758,31.9614,32.0615,167600.0
2011-09-14 14:50:00,44.84,45.0,44.83,44.97,139700.0,32.0615,32.1759,32.0543,32.1545,139700.0
2011-09-14 15:00:00,44.97,45.1,44.96,45.09,117000.0,32.1545,32.2474,32.1473,32.2403,117000.0
2011-09-14 15:10:00,45.1,45.25,45.09,45.21,94200.0,32.2474,32.3547,32.2403,32.3261,94200.0
2011-09-14 15:20:00,45.23,45.3,45.12,45.24,133600.0,32.3404,32.3904,32.2617,32.3475,133600.0
2011-09-14 15:30:00,45.24,45.33,45.18,45.18,226100.0,32.3475,32.4119,32.3046,32.3046,226100.0
2011-09-14 15:40:00,45.18,45.2,44.82,44.88,326300.0,32.3046,32.3189,32.0472,32.0901,326300.0
2011-09-14 15:50:00,44.88,44.98,44.77,44.8,760300.0,32.0901,32.1616,32.0114,32.0329,760300.0
2011-09-15 09:30:00,45.34,45.36,45.0,45.16,110200.0,32.419,32.4333,32.1759,32.2903,110200.0
2011-09-15 09:40:00,45.17,45.28,44.99,45.15,71500.0,32.2975,32.3761,32.1688,32.2832,71500.0
2011-09-15 09:50:00,45.15,45.3,45.13,45.13,69700.0,32.2832,32.3904,32.2689,32.2689,69700.0
2011-09-15 10:00:00,45.16,45.62,45.15,45.4,116900.0,32.2903,32.6192,32.2832,32.4619,116900.0
2011-09-15 10:10:00,45.39,45.53,45.26,45.44,116800.0,32.4548,32.5549,32.3618,32.4905,116800.0
2011-09-15 10:20:00,45.44,45.44,44.96,45.05,121600.0,32.4905,32.4905,32.1473,32.2117,121600.0
2011-09-15 10:30:00,45.04,45.06,44.9,44.91,198300.0,32.2045,32.2188,32.1044,32.1115,198300.0
2011-09-15 10:40:00,44.92,45.02,44.9,44.94,152100.0,32.1187,32.1902,32.1044,32.133,152100.0
2011-09-15 10:50:00,44.94,44.97,44.74,44.8,88700.0,32.133,32.1545,31.99,32.0329,88700.0
2011-09-15 11:00:00,44.81,44.91,44.73,44.9,104900.0,32.04,32.1115,31.9828,32.1044,104900.0
2011-09-15 11:10:00,44.91,45.05,44.78,44.98,70600.0,32.1115,32.2117,32.0186,32.1616,70600.0
2011-09-15 11:20:00,44.98,45.04,44.81,44.95,54000.0,32.1616,32.2045,32.04,32.1402,54000.0
2011-09-15 11:30:00,44.96,45.25,44.96,45.21,79700.0,32.1473,32.3547,32.1473,32.3261,79700.0
2011-09-15 11:40:00,45.21,45.28,45.15,45.22,56800.0,32.3261,32.3761,32.2832,32.3332,56800.0
2011-09-15 11:50:00,45.23,45.26,45.1,45.17,53300.0,32.3404,32.3618,32.2474,32.2975,53300.0
2011-09-15 12:00:00,45.16,45.17,45.04,45.17,46700.0,32.2903,32.2975,32.2045,32.2975,46700.0
2011-09-15 12:10:00,45.17,45.22,45.04,45.12,59300.0,32.2975,32.3332,32.2045,32.2617,59300.0
2011-09-15 12:20:00,45.13,45.13,45.01,45.04,36300.0,32.2689,32.2689,32.1831,32.2045,36300.0
2011-09-15 12:30:00,45.05,45.14,45.01,45.11,76000.0,32.2117,32.276,32.1831,32.2546,76000.0
2011-09-15 12:40:00,45.11,45.13,45.06,45.08,61300.0,32.2546,32.2689,32.2188,32.2331,61300.0
2011-09-15 12:50:00,45.08,45.09,44.97,45.04,40800.0,32.2331,32.2403,32.1545,32.2045,40800.0
2011-09-15 13:00:00,45.04,45.13,45.01,45.1,53000.0,32.2045,32.2689,32.1831,32.2474,53000.0
2011-09-15 13:10:00,45.11,45.13,45.01,45.02,60400.0,32.2546,32.2689,32.1831,32.1902,60400.0
2011-09-15 13:20:00,45.02,45.05,44.94,44.95,91600.0,32.1902,32.2117,32.133,32.1402,91600.0
2011-09-15 13:30:00,44.95,45.01,44.93,44.96,40300.0,32.1402,32.1831,32.1258,32.1473,40300.0
2011-09-15 13:40:00,44.94,45.05,44.93,44.99,35400.0,32.133,32.2117,32.1258,32.1688,35400.0
2011-09-15 13:50:00,44.99,45.07,44.93,45.06,31900.0,32.1688,32.226,32.1258,32.2188,31900.0
2011-09-15 14:00:00,45.06,45.22,45.06,45.22,45100.0,32.2188,32.3332,32.2188,32.3332,45100.0
2011-09-15 14:10:00,45.22,45.37,45.22,45.32,108500.0,32.3332,32.4405,32.3332,32.4047,108500.0
2011-09-15 14:20:00,45.32,45.32,45.17,45.22,32000.0,32.4047,32.4047,32.2975,32.3332,32000.0
2011-09-15 14:30:00,45.23,45.36,45.23,45.35,75600.0,32.3404,32.4333,32.3404,32.4262,75600.0
2011-09-15 14:40:00,45.35,45.42,45.3,45.41,46800.0,32.4262,32.4762,32.3904,32.4691,46800.0
2011-09-15 14:50:00,45.41,45.51,45.38,45.47,42200.0,32.4691,32.5406,32.4476,32.512,42200.0
2011-09-15 15:00:00,45.47,45.56,45.45,45.53,79300.0,32.512,32.5763,32.4977,32.5549,79300.0
2011-09-15 15:10:00,45.53,45.53,45.33,45.33,67800.0,32.5549,32.5549,32.4119,32.4119,67800.0
2011-09-15 15:20:00,45.34,45.35,45.19,45.24,119400.0,32.419,32.4262,32.3118,32.3475,119400.0
2011-09-15 15:30:00,45.23,45.51,45.23,45.49,145200.0,32.3404,32.5406,32.3404,32.5263,145200.0
2011-09-15 15:40:00,45.49,45.62,45.43,45.62,215900.0,32.5263,32.6192,32.4834,32.6192,215900.0
2011-09-15 15:50:00,45.62,45.62,45.5,45.57,325400.0,32.6192,32.6192,32.5334,32.5835,325400.0
2011-09-16 09:30:00,45.94,46.29,45.74,45.79,789400.0,32.848,33.0983,32.705,32.7408,789400.0
2011-09-16 09:40:00,45.81,46.12,45.79,46.1,55900.0,32.7551,32.9767,32.7408,32.9624,55900.0
2011-09-16 09:50:00,46.06,46.23,45.9,45.9,85700.0,32.9338,33.0554,32.8194,32.8194,85700.0
2011-09-16 10:00:00,45.91,46.0,45.77,45.92,101600.0,32.8266,32.8909,32.7265,32.8337,101600.0
2011-09-16 10:10:00,45.92,46.12,45.87,45.98,106000.0,32.8337,32.9767,32.798,32.8766,106000.0
2011-09-16 10:20:00,45.97,45.97,45.51,45.52,81200.0,32.8695,32.8695,32.5406,32.5477,81200.0
2011-09-16 10:30:00,45.52,45.57,45.35,45.37,83600.0,32.5477,32.5835,32.4262,32.4405,83600.0
2011-09-16 10:40:00,45.37,45.52,45.22,45.27,91600.0,32.4405,32.5477,32.3332,32.369,91600.0
2011-09-16 10:50:00,45.27,45.33,45.12,45.27,64200.0,32.369,32.4119,32.2617,32.369,64200.0
2011-09-16 11:00:00,45.27,45.41,45.25,45.36,53100.0,32.369,32.4691,32.3547,32.4333,53100.0
2011-09-16 11:10:00,45.36,45.47,45.33,45.39,57000.0,32.4333,32.512,32.4119,32.4548,57000.0
2011-09-16 11:20:00,45.39,45.39,45.15,45.23,74300.0,32.4548,32.4548,32.2832,32.3404,74300.0
2011-09-16 11:30:00,45.23,45.38,45.09,45.35,53600.0,32.3404,32.4476,32.2403,32.4262,53600.0
2011-09-16 11:40:00,45.35,45.48,45.31,45.47,44800.0,32.4262,32.5191,32.3976,32.512,44800.0
2011-09-16 11:50:00,45.47,45.61,45.45,45.6,40400.0,32.512,32.6121,32.4977,32.6049,40400.0
2011-09-16 12:00:00,45.6,45.66,45.49,45.61,54600.0,32.6049,32.6478,32.5263,32.6121,54600.0
2011-09-16 12:10:00,45.61,45.62,45.46,45.47,85300.0,32.6121,32.6192,32.5048,32.512,85300.0
2011-09-16 12:20:00,45.48,45.53,45.39,45.44,91000.0,32.5191,32.5549,32.4548,32.4905,91000.0
2011-09-16 12:30:00,45.44,45.58,45.42,45.58,46800.0,32.4905,32.5906,32.4762,32.5906,46800.0
2011-09-16 12:40:00,45.58,45.72,45.56,45.67,61200.0,32.5906,32.6907,32.5763,32.655,61200.0
2011-09-16 12:50:00,45.67,45.69,45.49,45.49,53200.0,32.655,32.6693,32.5263,32.5263,53200.0
2011-09-16 13:00:00,45.5,45.57,45.44,45.44,55600.0,32.5334,32.5835,32.4905,32.4905,55600.0
2011-09-16 13:10:00,45.44,45.48,45.33,45.34,76100.0,32.4905,32.5191,32.4119,32.419,76100.0
2011-09-16 13:20:00,45.35,45.41,45.33,45.35,49100.0,32.4262,32.4691,32.4119,32.4262,49100.0
2011-09-16 13:30:00,45.36,45.37,45.11,45.16,85600.0,32.4333,32.4405,32.2546,32.2903,85600.0
2011-09-16 13:40:00,45.16,45.21,45.14,45.16,27600.0,32.2903,32.3261,32.276,32.2903,27600.0
2011-09-16 13:50:00,45.16,45.25,45.16,45.21,43800.0,32.2903,32.3547,32.2903,32.3261,43800.0
2011-09-16 14:00:00,45.21,45.29,45.21,45.23,82600.0,32.3261,32.3833,32.3261,32.3404,82600.0
2011-09-16 14:10:00,45.23,45.29,45.18,45.23,38200.0,32.3404,32.3833,32.3046,32.3404,38200.0
2011-09-16 14:20:00,45.22,45.23,45.13,45.14,26400.0,32.3332,32.3404,32.2689,32.276,26400.0
2011-09-16 14:30:00,45.15,45.3,45.14,45.29,53800.0,32.2832,32.3904,32.276,32.3833,53800.0
2011-09-16 14:40:00,45.3,45.3,45.21,45.23,63400.0,32.3904,32.3904,32.3261,32.3404,63400.0
2011-09-16 14:50:00,45.24,45.34,45.21,45.33,59100.0,32.3475,32.419,32.3261,32.4119,59100.0
2011-09-16 15:00:00,45.34,45.35,45.17,45.17,82100.0,32.419,32.4262,32.2975,32.2975,82100.0
2011-09-16 15:10:00,45.17,45.25,45.16,45.2,72900.0,32.2975,32.3547,32.2903,32.3189,72900.0
2011-09-16 15:20:00,45.2,45.22,45.06,45.06,112200.0,32.3189,32.3332,32.2188,32.2188,112200.0
2011-09-16 15:30:00,45.06,45.16,45.05,45.08,187800.0,32.2188,32.2903,32.2117,32.2331,187800.0
2011-09-16 15:40:00,45.08,45.32,45.08,45.31,260200.0,32.2331,32.4047,32.2331,32.3976,260200.0
2011-09-16 15:50:00,45.32,45.44,45.28,45.37,501600.0,32.4047,32.4905,32.3761,32.4405,501600.0
2011-09-19 09:30:00,44.57,44.63,44.38,44.4,109900.0,31.8684,31.9113,31.7326,31.7469,109900.0
2011-09-19 09:40:00,44.41,44.46,44.14,44.14,80200.0,31.754,31.7898,31.561,31.561,80200.0
2011-09-19 09:50:00,44.14,44.3,44.08,44.24,82100.0,31.561,31.6754,31.5181,31.6325,82100.0
2011-09-19 10:00:00,44.23,44.38,44.22,44.36,68700.0,31.6253,31.7326,31.6182,31.7183,68700.0
2011-09-19 10:10:00,44.34,44.35,44.2,44.24,166500.0,31.704,31.7111,31.6039,31.6325,166500.0
2011-09-19 10:20:00,44.26,44.39,44.22,44.39,74400.0,31.6468,31.7397,31.6182,31.7397,74400.0
2011-09-19 10:30:00,44.39,44.48,44.34,44.36,79900.0,31.7397,31.8041,31.704,31.7183,79900.0
2011-09-19 10:40:00,44.37,44.37,44.15,44.26,195800.0,31.7254,31.7254,31.5681,31.6468,195800.0
2011-09-19 10:50:00,44.27,44.36,44.22,44.26,151500.0,31.6539,31.7183,31.6182,31.6468,151500.0
2011-09-19 11:00:00,44.27,44.48,44.26,44.46,143800.0,31.6539,31.8041,31.6468,31.7898,143800.0
2011-09-19 11:10:00,44.45,44.48,44.3,44.4,62600.0,31.7826,31.8041,31.6754,31.7469,62600.0
2011-09-19 11:20:00,44.39,44.55,44.39,44.5,64100.0,31.7397,31.8541,31.7397,31.8184,64100.0
2011-09-19 11:30:00,44.49,44.6,44.48,44.59,69600.0,31.8112,31.8899,31.8041,31.8827,69600.0
2011-09-19 11:40:00,44.6,44.9,44.6,44.86,59600.0,31.8899,32.1044,31.8899,32.0758,59600.0
2011-09-19 11:50:00,44.86,44.87,44.65,44.65,33000.0,32.0758,32.0829,31.9256,31.9256,33000.0
2011-09-19 12:00:00,44.65,44.77,44.63,44.66,34200.0,31.9256,32.0114,31.9113,31.9328,34200.0
2011-09-19 12:10:00,44.66,44.68,44.61,44.65,110300.0,31.9328,31.9471,31.897,31.9256,110300.0
2011-09-19 12:20:00,44.63,44.66,44.57,44.59,52300.0,31.9113,31.9328,31.8684,31.8827,52300.0
2011-09-19 12:30:00,44.58,44.59,44.5,44.52,24700.0,31.8756,31.8827,31.8184,31.8327,24700.0
2011-09-19 12:40:00,44.53,44.54,44.4,44.43,31600.0,31.8398,31.847,31.7469,31.7683,31600.0
2011-09-19 12:50:00,44.43,44.44,44.34,44.36,33300.0,31.7683,31.7755,31.704,31.7183,33300.0
2011-09-19 13:00:00,44.36,44.42,44.28,44.41,42700.0,31.7183,31.7612,31.6611,31.754,42700.0
2011-09-19 13:10:00,44.41,44.42,44.28,44.32,24200.0,31.754,31.7612,31.6611,31.6897,24200.0
2011-09-19 13:20:00,44.33,44.44,44.31,44.4,34000.0,31.6968,31.7755,31.6825,31.7469,34000.0
2011-09-19 13:30:00,44.41,44.47,44.38,44.43,41200.0,31.754,31.7969,31.7326,31.7683,41200.0
2011-09-19 13:40:00,44.44,44.56,44.43,44.53,36100.0,31.7755,31.8613,31.7683,31.8398,36100.0
2011-09-19 13:50:00,44.53,44.59,44.52,44.58,56800.0,31.8398,31.8827,31.8327,31.8756,56800.0
2011-09-19 14:00:00,44.57,44.66,44.5,44.64,119400.0,31.8684,31.9328,31.8184,31.9185,119400.0
2011-09-19 14:10:00,44.64,44.75,44.63,44.69,80000.0,31.9185,31.9971,31.9113,31.9542,80000.0
2011-09-19 14:20:00,44.69,44.74,44.63,44.67,60100.0,31.9542,31.99,31.9113,31.9399,60100.0
2011-09-19 14:30:00,44.66,44.74,44.63,44.73,57500.0,31.9328,31.99,31.9113,31.9828,57500.0
2011-09-19 14:40:00,44.74,44.83,44.7,44.78,72600.0,31.99,32.0543,31.9614,32.0186,72600.0
2011-09-19 14:50:00,44.78,44.88,44.63,44.65,64100.0,32.0186,32.0901,31.9113,31.9256,64100.0
2011-09-19 15:00:00,44.66,44.69,44.64,44.66,110400.0,31.9328,31.9542,31.9185,31.9328,110400.0
2011-09-19 15:10:00,44.66,45.11,44.64,45.03,241900.0,31.9328,32.2546,31.9185,32.1974,241900.0
2011-09-19 15:20:00,45.03,45.22,45.01,45.16,118900.0,32.1974,32.3332,32.1831,32.2903,118900.0
2011-09-19 15:30:00,45.16,45.34,45.16,45.3,121800.0,32.2903,32.419,32.2903,32.3904,121800.0
2011-09-19 15:40:00,45.31,45.34,45.13,45.19,141300.0,32.3976,32.419,32.2689,32.3118,141300.0
2011-09-19 15:50:00,45.19,45.25,45.07,45.09,218100.0,32.3118,32.3547,32.226,32.2403,218100.0
2011-09-20 09:30:00,45.32,45.45,44.97,44.97,58500.0,32.4047,32.4977,32.1545,32.1545,58500.0
2011-09-20 09:40:00,44.99,45.05,44.92,45.04,122700.0,32.1688,32.2117,32.1187,32.2045,122700.0
2011-09-20 09:50:00,45.03,45.09,44.94,45.07,68400.0,32.1974,32.2403,32.133,32.226,68400.0
2011-09-20 10:00:00,45.07,45.28,44.99,45.0,56300.0,32.226,32.3761,32.1688,32.1759,56300.0
2011-09-20 10:10:00,45.0,45.14,44.89,45.13,68800.0,32.1759,32.276,32.0972,32.2689,68800.0
2011-09-20 10:20:00,45.13,45.29,45.09,45.25,42000.0,32.2689,32.3833,32.2403,32.3547,42000.0
2011-09-20 10:30:00,45.24,45.36,45.15,45.3,35700.0,32.3475,32.4333,32.2832,32.3904,35700.0
2011-09-20 10:40:00,45.31,45.68,45.31,45.64,101100.0,32.3976,32.6621,32.3976,32.6335,101100.0
2011-09-20 10:50:00,45.63,45.75,45.53,45.6,123600.0,32.6264,32.7122,32.5549,32.6049,123600.0
2011-09-20 11:00:00,45.6,45.94,45.6,45.94,125500.0,32.6049,32.848,32.6049,32.848,125500.0
2011-09-20 11:10:00,45.95,45.95,45.75,45.76,62200.0,32.8552,32.8552,32.7122,32.7193,62200.0
2011-09-20 11:20:00,45.75,45.76,45.63,45.69,82300.0,32.7122,32.7193,32.6264,32.6693,82300.0
2011-09-20 11:30:00,45.69,45.71,45.49,45.5,67200.0,32.6693,32.6836,32.5263,32.5334,67200.0
2011-09-20 11:40:00,45.49,45.51,45.35,45.45,229700.0,32.5263,32.5406,32.4262,32.4977,229700.0
2011-09-20 11:50:00,45.45,45.55,45.42,45.49,86400.0,32.4977,32.5692,32.4762,32.5263,86400.0
2011-09-20 12:00:00,45.48,45.49,45.29,45.33,54800.0,32.5191,32.5263,32.3833,32.4119,54800.0
2011-09-20 12:10:00,45.33,45.33,45.22,45.23,35500.0,32.4119,32.4119,32.3332,32.3404,35500.0
2011-09-20 12:20:00,45.24,45.29,45.24,45.26,30400.0,32.3475,32.3833,32.3475,32.3618,30400.0
2011-09-20 12:30:00,45.27,45.31,45.16,45.2,24900.0,32.369,32.3976,32.2903,32.3189,24900.0
2011-09-20 12:40:00,45.2,45.28,45.16,45.28,65900.0,32.3189,32.3761,32.2903,32.3761,65900.0
2011-09-20 12:50:00,45.29,45.42,45.28,45.37,30900.0,32.3833,32.4762,32.3761,32.4405,30900.0
2011-09-20 13:00:00,45.37,45.46,45.37,45.41,29700.0,32.4405,32.5048,32.4405,32.4691,29700.0
2011-09-20 13:10:00,45.41,45.45,45.39,45.41,24100.0,32.4691,32.4977,32.4548,32.4691,24100.0
2011-09-20 13:20:00,45.4,45.43,45.37,45.43,23000.0,32.4619,32.4834,32.4405,32.4834,23000.0
2011-09-20 13:30:00,45.42,45.44,45.37,45.37,19800.0,32.4762,32.4905,32.4405,32.4405,19800.0
2011-09-20 13:40:00,45.37,45.41,45.28,45.41,40600.0,32.4405,32.4691,32.3761,32.4691,40600.0
2011-09-20 13:50:00,45.41,45.42,45.31,45.37,29400.0,32.4691,32.4762,32.3976,32.4405,29400.0
2011-09-20 14:00:00,45.37,45.47,45.27,45.47,32400.0,32.4405,32.512,32.369,32.512,32400.0
2011-09-20 14:10:00,45.46,45.53,45.46,45.49,42700.0,32.5048,32.5549,32.5048,32.5263,42700.0
2011-09-20 14:20:00,45.49,45.52,45.41,45.43,37400.0,32.5263,32.5477,32.4691,32.4834,37400.0
2011-09-20 14:30:00,45.44,45.49,45.28,45.3,50900.0,32.4905,32.5263,32.3761,32.3904,50900.0
2011-09-20 14:40:00,45.3,45.31,45.2,45.27,68900.0,32.3904,32.3976,32.3189,32.369,68900.0
2011-09-20 14:50:00,45.26,45.31,45.2,45.2,41900.0,32.3618,32.3976,32.3189,32.3189,41900.0
2011-09-20 15:00:00,45.21,45.28,44.99,45.0,72300.0,32.3261,32.3761,32.1688,32.1759,72300.0
2011-09-20 15:10:00,45.0,45.09,44.98,45.0,81400.0,32.1759,32.2403,32.1616,32.1759,81400.0
2011-09-20 15:20:00,45.0,45.05,44.98,45.0,147400.0,32.1759,32.2117,32.1616,32.1759,147400.0
2011-09-20 15:30:00,44.99,45.1,44.99,45.08,114700.0,32.1688,32.2474,32.1688,32.2331,114700.0
2011-09-20 15:40:00,45.07,45.08,44.98,45.03,476700.0,32.226,32.2331,32.1616,32.1974,476700.0
2011-09-20 15:50:00,45.03,45.04,44.89,45.01,496400.0,32.1974,32.2045,32.0972,32.1831,496400.0
2011-09-21 09:30:00,44.89,45.27,44.8,45.18,87900.0,32.0972,32.369,32.0329,32.3046,87900.0
2011-09-21 09:40:00,45.14,45.17,44.96,45.01,57400.0,32.276,32.2975,32.1473,32.1831,57400.0
2011-09-21 09:50:00,45.0,45.31,44.97,45.25,95200.0,32.1759,32.3976,32.1545,32.3547,95200.0
2011-09-21 10:00:00,45.26,45.38,45.0,45.02,110500.0,32.3618,32.4476,32.1759,32.1902,110500.0
2011-09-21 10:10:00,45.02,45.1,44.99,45.05,87900.0,32.1902,32.2474,32.1688,32.2117,87900.0
2011-09-21 10:20:00,45.06,45.17,44.99,45.04,73600.0,32.2188,32.2975,32.1688,32.2045,73600.0
2011-09-21 10:30:00,45.04,45.14,44.99,45.02,117700.0,32.2045,32.276,32.1688,32.1902,117700.0
2011-09-21 10:40:00,45.03,45.04,44.99,45.0,111100.0,32.1974,32.2045,32.1688,32.1759,111100.0
2011-09-21 10:50:00,45.0,45.02,44.83,44.91,340300.0,32.1759,32.1902,32.0543,32.1115,340300.0
2011-09-21 11:00:00,44.91,44.95,44.82,44.88,92000.0,32.1115,32.1402,32.0472,32.0901,92000.0
2011-09-21 11:10:00,44.88,44.95,44.8,44.93,111100.0,32.0901,32.1402,32.0329,32.1258,111100.0
2011-09-21 11:20:00,44.92,44.96,44.84,44.93,91400.0,32.1187,32.1473,32.0615,32.1258,91400.0
2011-09-21 11:30:00,44.91,44.99,44.85,44.94,111600.0,32.1115,32.1688,32.0686,32.133,111600.0
2011-09-21 11:40:00,44.94,44.98,44.86,44.88,46600.0,32.133,32.1616,32.0758,32.0901,46600.0
2011-09-21 11:50:00,44.89,44.9,44.78,44.85,55000.0,32.0972,32.1044,32.0186,32.0686,55000.0
2011-09-21 12:00:00,44.84,44.91,44.79,44.79,54100.0,32.0615,32.1115,32.0257,32.0257,54100.0
2011-09-21 12:10:00,44.79,44.84,44.76,44.82,57700.0,32.0257,32.0615,32.0043,32.0472,57700.0
2011-09-21 12:20:00,44.82,44.85,44.69,44.7,199700.0,32.0472,32.0686,31.9542,31.9614,199700.0
2011-09-21 12:30:00,44.7,44.91,44.65,44.85,73700.0,31.9614,32.1115,31.9256,32.0686,73700.0
2011-09-21 12:40:00,44.86,44.99,44.79,44.81,110800.0,32.0758,32.1688,32.0257,32.04,110800.0
2011-09-21 12:50:00,44.81,44.86,44.74,44.86,87100.0,32.04,32.0758,31.99,32.0758,87100.0
2011-09-21 13:00:00,44.86,45.0,44.78,44.95,95500.0,32.0758,32.1759,32.0186,32.1402,95500.0
2011-09-21 13:10:00,44.95,44.98,44.83,44.88,58400.0,32.1402,32.1616,32.0543,32.0901,58400.0
2011-09-21 13:20:00,44.87,45.02,44.86,44.99,50400.0,32.0829,32.1902,32.0758,32.1688,50400.0
2011-09-21 13:30:00,44.99,45.01,44.83,44.88,60300.0,32.1688,32.1831,32.0543,32.0901,60300.0
2011-09-21 13:40:00,44.9,44.92,44.77,44.77,84500.0,32.1044,32.1187,32.0114,32.0114,84500.0
2011-09-21 13:50:00,44.76,44.8,44.72,44.73,39100.0,32.0043,32.0329,31.9757,31.9828,39100.0
2011-09-21 14:00:00,44.74,44.77,44.64,44.71,71000.0,31.99,32.0114,31.9185,31.9685,71000.0
2011-09-21 14:10:00,44.71,44.82,44.68,44.76,58300.0,31.9685,32.0472,31.9471,32.0043,58300.0
2011-09-21 14:20:00,44.77,45.09,44.48,44.67,185400.0,32.0114,32.2403,31.8041,31.9399,185400.0
2011-09-21 14:30:00,44.66,44.77,44.23,44.34,175600.0,31.9328,32.0114,31.6253,31.704,175600.0
2011-09-21 14:40:00,44.32,44.49,44.22,44.49,112100.0,31.6897,31.8112,31.6182,31.8112,112100.0
2011-09-21 14:50:00,44.47,44.54,44.42,44.5,138500.0,31.7969,31.847,31.7612,31.8184,138500.0
2011-09-21 15:00:00,44.5,44.67,44.45,44.56,117600.0,31.8184,31.9399,31.7826,31.8613,117600.0
2011-09-21 15:10:00,44.57,44.68,44.48,44.54,132600.0,31.8684,31.9471,31.8041,31.847,132600.0
2011-09-21 15:20:00,44.55,44.59,44.26,44.3,189300.0,31.8541,31.8827,31.6468,31.6754,189300.0
2011-09-21 15:30:00,44.3,44.35,43.88,43.91,171000.0,31.6754,31.7111,31.3751,31.3965,171000.0
2011-09-21 15:40:00,43.9,43.96,43.82,43.89,211300.0,31.3894,31.4323,31.3322,31.3822,211300.0
2011-09-21 15:50:00,43.89,43.9,43.62,43.62,477900.0,31.3822,31.3894,31.1892,31.1892,477900.0
2011-09-22 09:30:00,42.34,42.34,42.0,42.21,143500.0,30.2739,30.2739,30.0308,30.181,143500.0
2011-09-22 09:40:00,42.25,42.4,42.0,42.02,156000.0,30.2096,30.3168,30.0308,30.0451,156000.0
2011-09-22 09:50:00,42.03,42.24,41.98,41.98,335300.0,30.0523,30.2024,30.0165,30.0165,335300.0
2011-09-22 10:00:00,41.98,42.18,41.95,42.13,404800.0,30.0165,30.1595,29.9951,30.1238,404800.0
2011-09-22 10:10:00,42.13,42.3,42.0,42.3,378500.0,30.1238,30.2453,30.0308,30.2453,378500.0
2011-09-22 10:20:00,42.3,42.52,42.18,42.24,291100.0,30.2453,30.4027,30.1595,30.2024,291100.0
2011-09-22 10:30:00,42.24,42.43,42.13,42.27,232900.0,30.2024,30.3383,30.1238,30.2239,232900.0
2011-09-22 10:40:00,42.28,42.48,42.14,42.29,210400.0,30.231,30.3741,30.1309,30.2382,210400.0
2011-09-22 10:50:00,42.29,42.29,42.04,42.07,104000.0,30.2382,30.2382,30.0594,30.0809,104000.0
2011-09-22 11:00:00,42.07,42.22,42.05,42.06,74600.0,30.0809,30.1881,30.0666,30.0737,74600.0
2011-09-22 11:10:00,42.07,42.18,42.02,42.16,60100.0,30.0809,30.1595,30.0451,30.1452,60100.0
2011-09-22 11:20:00,42.17,42.19,42.01,42.13,98600.0,30.1524,30.1667,30.038,30.1238,98600.0
2011-09-22 11:30:00,42.14,42.23,42.08,42.09,130900.0,30.1309,30.1953,30.088,30.0952,130900.0
2011-09-22 11:40:00,42.09,42.16,41.97,42.0,94700.0,30.0952,30.1452,30.0094,30.0308,94700.0
2011-09-22 11:50:00,42.0,42.08,41.93,41.93,133600.0,30.0308,30.088,29.9808,29.9808,133600.0
2011-09-22 12:00:00,41.94,42.0,41.88,41.9,197800.0,29.9879,30.0308,29.945,29.9593,197800.0
2011-09-22 12:10:00,41.89,42.04,41.88,42.0,123000.0,29.9522,30.0594,29.945,30.0308,123000.0
2011-09-22 12:20:00,42.01,42.06,41.95,42.0,176400.0,30.038,30.0737,29.9951,30.0308,176400.0
2011-09-22 12:30:00,42.0,42.1,41.97,42.1,86500.0,30.0308,30.1023,30.0094,30.1023,86500.0
2011-09-22 12:40:00,42.11,42.26,42.07,42.25,62100.0,30.1095,30.2167,30.0809,30.2096,62100.0
2011-09-22 12:50:00,42.25,42.32,42.19,42.26,80100.0,30.2096,30.2596,30.1667,30.2167,80100.0
2011-09-22 13:00:00,42.27,42.29,41.97,41.99,75000.0,30.2239,30.2382,30.0094,30.0237,75000.0
2011-09-22 13:10:00,41.98,42.07,41.96,42.01,60100.0,30.0165,30.0809,30.0022,30.038,60100.0
2011-09-22 13:20:00,42.0,42.12,41.93,41.98,156100.0,30.0308,30.1166,29.9808,30.0165,156100.0
2011-09-22 13:30:00,41.98,42.06,41.83,41.94,151300.0,30.0165,30.0737,29.9093,29.9879,151300.0
2011-09-22 13:40:00,41.94,42.07,41.82,41.89,82000.0,29.9879,30.0809,29.9021,29.9522,82000.0
2011-09-22 13:50:00,41.91,41.95,41.6,41.6,85600.0,29.9665,29.9951,29.7448,29.7448,85600.0
2011-09-22 14:00:00,41.61,41.8,41.56,41.73,111700.0,29.752,29.8878,29.7162,29.8378,111700.0
2011-09-22 14:10:00,41.72,41.78,41.57,41.62,100400.0,29.8306,29.8735,29.7234,29.7591,100400.0
2011-09-22 14:20:00,41.62,42.14,41.62,42.0,330800.0,29.7591,30.1309,29.7591,30.0308,330800.0
2011-09-22 14:30:00,42.0,42.02,41.74,41.76,120100.0,30.0308,30.0451,29.8449,29.8592,120100.0
2011-09-22 14:40:00,41.76,41.98,41.74,41.88,101700.0,29.8592,30.0165,29.8449,29.945,101700.0
2011-09-22 14:50:00,41.88,41.93,41.66,41.71,115100.0,29.945,29.9808,29.7877,29.8235,115100.0
2011-09-22 15:00:00,41.72,41.76,41.64,41.76,168100.0,29.8306,29.8592,29.7734,29.8592,168100.0
2011-09-22 15:10:00,41.76,41.81,41.66,41.76,142700.0,29.8592,29.895,29.7877,29.8592,142700.0
2011-09-22 15:20:00,41.75,41.8,41.56,41.78,248800.0,29.8521,29.8878,29.7162,29.8735,248800.0
2011-09-22 15:30:00,41.78,41.98,41.67,41.98,279400.0,29.8735,30.0165,29.7949,30.0165,279400.0
2011-09-22 15:40:00,41.99,42.22,41.81,42.13,289300.0,30.0237,30.1881,29.895,30.1238,289300.0
2011-09-22 15:50:00,42.11,42.23,41.92,42.1,542900.0,30.1095,30.1953,29.9736,30.1023,542900.0
2011-09-23 09:30:00,41.5,42.34,41.5,42.06,122700.0,29.6733,30.2739,29.6733,30.0737,122700.0
2011-09-23 09:40:00,42.12,42.56,41.99,42.42,106400.0,30.1166,30.4313,30.0237,30.3311,106400.0
2011-09-23 09:50:00,42.43,42.76,42.34,42.64,104100.0,30.3383,30.5743,30.2739,30.4885,104100.0
2011-09-23 10:00:00,42.63,42.71,42.34,42.51,116200.0,30.4813,30.5385,30.2739,30.3955,116200.0
2011-09-23 10:10:00,42.51,42.6,42.29,42.38,169000.0,30.3955,30.4599,30.2382,30.3025,169000.0
2011-09-23 10:20:00,42.39,42.71,42.27,42.62,153000.0,30.3097,30.5385,30.2239,30.4742,153000.0
2011-09-23 10:30:00,42.64,42.86,42.62,42.85,143400.0,30.4885,30.6458,30.4742,30.6386,143400.0
2011-09-23 10:40:00,42.84,43.13,42.66,43.13,104100.0,30.6315,30.8388,30.5028,30.8388,104100.0
2011-09-23 10:50:00,43.13,43.15,42.89,42.93,179900.0,30.8388,30.8531,30.6672,30.6958,179900.0
2011-09-23 11:00:00,42.93,43.07,42.78,43.07,127100.0,30.6958,30.7959,30.5886,30.7959,127100.0
2011-09-23 11:10:00,43.07,43.25,42.95,43.17,152800.0,30.7959,30.9246,30.7101,30.8674,152800.0
2011-09-23 11:20:00,43.18,43.35,43.14,43.23,70400.0,30.8746,30.9961,30.846,30.9103,70400.0
2011-09-23 11:30:00,43.25,43.25,42.89,42.93,67500.0,30.9246,30.9246,30.6672,30.6958,67500.0
2011-09-23 11:40:00,42.94,43.08,42.9,43.0,76400.0,30.703,30.8031,30.6744,30.7459,76400.0
2011-09-23 11:50:00,43.0,43.03,42.97,43.0,161700.0,30.7459,30.7673,30.7244,30.7459,161700.0
2011-09-23 12:00:00,43.0,43.02,42.91,42.99,96200.0,30.7459,30.7602,30.6815,30.7387,96200.0
2011-09-23 12:10:00,42.99,43.02,42.9,43.0,47100.0,30.7387,30.7602,30.6744,30.7459,47100.0
2011-09-23 12:20:00,42.99,43.0,42.75,42.84,56700.0,30.7387,30.7459,30.5671,30.6315,56700.0
2011-09-23 12:30:00,42.83,42.89,42.79,42.82,75800.0,30.6243,30.6672,30.5957,30.6172,75800.0
2011-09-23 12:40:00,42.82,43.01,42.65,42.86,161800.0,30.6172,30.753,30.4956,30.6458,161800.0
2011-09-23 12:50:00,42.86,43.02,42.74,42.76,88900.0,30.6458,30.7602,30.56,30.5743,88900.0
2011-09-23 13:00:00,42.78,42.85,42.57,42.58,73400.0,30.5886,30.6386,30.4384,30.4456,73400.0
2011-09-23 13:10:00,42.59,42.76,42.56,42.67,99300.0,30.4527,30.5743,30.4313,30.5099,99300.0
2011-09-23 13:20:00,42.67,42.78,42.65,42.67,62200.0,30.5099,30.5886,30.4956,30.5099,62200.0
2011-09-23 13:30:00,42.67,42.97,42.66,42.73,122900.0,30.5099,30.7244,30.5028,30.5528,122900.0
2011-09-23 13:40:00,42.71,42.97,42.68,42.96,49700.0,30.5385,30.7244,30.5171,30.7173,49700.0
2011-09-23 13:50:00,42.96,42.99,42.86,42.95,36700.0,30.7173,30.7387,30.6458,30.7101,36700.0
2011-09-23 14:00:00,42.94,43.01,42.77,42.82,68500.0,30.703,30.753,30.5814,30.6172,68500.0
2011-09-23 14:10:00,42.8,42.81,42.62,42.67,62900.0,30.6029,30.61,30.4742,30.5099,62900.0
2011-09-23 14:20:00,42.67,42.71,42.48,42.53,72000.0,30.5099,30.5385,30.3741,30.4098,72000.0
2011-09-23 14:30:00,42.52,42.7,42.51,42.7,68500.0,30.4027,30.5314,30.3955,30.5314,68500.0
2011-09-23 14:40:00,42.7,42.78,42.56,42.56,119100.0,30.5314,30.5886,30.4313,30.4313,119100.0
2011-09-23 14:50:00,42.56,42.63,42.5,42.54,76500.0,30.4313,30.4813,30.3884,30.417,76500.0
2011-09-23 15:00:00,42.54,42.72,42.54,42.63,140700.0,30.417,30.5457,30.417,30.4813,140700.0
2011-09-23 15:10:00,42.61,42.77,42.55,42.63,92100.0,30.467,30.5814,30.4241,30.4813,92100.0
2011-09-23 15:20:00,42.63,42.77,42.59,42.76,96800.0,30.4813,30.5814,30.4527,30.5743,96800.0
2011-09-23 15:30:00,42.78,42.81,42.63,42.78,102200.0,30.5886,30.61,30.4813,30.5886,102200.0
2011-09-23 15:40:00,42.78,42.82,42.52,42.55,165200.0,30.5886,30.6172,30.4027,30.4241,165200.0
2011-09-23 15:50:00,42.55,42.7,42.49,42.66,312100.0,30.4241,30.5314,30.3812,30.5028,312100.0
2011-09-26 09:30:00,43.03,43.28,42.69,42.72,69200.0,30.7673,30.9461,30.5242,30.5457,69200.0
2011-09-26 09:40:00,42.74,42.86,42.56,42.79,56400.0,30.56,30.6458,30.4313,30.5957,56400.0
2011-09-26 09:50:00,42.85,42.85,42.5,42.52,42500.0,30.6386,30.6386,30.3884,30.4027,42500.0
2011-09-26 10:00:00,42.55,42.7,42.44,42.53,64000.0,30.4241,30.5314,30.3454,30.4098,64000.0
2011-09-26 10:10:00,42.52,42.53,42.29,42.39,49600.0,30.4027,30.4098,30.2382,30.3097,49600.0
2011-09-26 10:20:00,42.39,42.66,42.31,42.64,58600.0,30.3097,30.5028,30.2525,30.4885,58600.0
2011-09-26 10:30:00,42.62,42.62,42.25,42.34,67000.0,30.4742,30.4742,30.2096,30.2739,67000.0
2011-09-26 10:40:00,42.32,42.58,42.24,42.31,87900.0,30.2596,30.4456,30.2024,30.2525,87900.0
2011-09-26 10:50:00,42.32,42.73,42.32,42.71,134900.0,30.2596,30.5528,30.2596,30.5385,134900.0
2011-09-26 11:00:00,42.69,42.99,42.69,42.96,66700.0,30.5242,30.7387,30.5242,30.7173,66700.0
2011-09-26 11:10:00,42.97,43.07,42.82,43.03,51000.0,30.7244,30.7959,30.6172,30.7673,51000.0
2011-09-26 11:20:00,43.03,43.07,42.91,43.05,71300.0,30.7673,30.7959,30.6815,30.7816,71300.0
2011-09-26 11:30:00,43.06,43.07,42.87,43.01,55300.0,30.7888,30.7959,30.6529,30.753,55300.0
2011-09-26 11:40:00,43.01,43.25,43.01,43.22,42700.0,30.753,30.9246,30.753,30.9032,42700.0
2011-09-26 11:50:00,43.21,43.38,43.12,43.34,61600.0,30.896,31.0176,30.8317,30.989,61600.0
2011-09-26 12:00:00,43.34,43.34,43.08,43.08,30400.0,30.989,30.989,30.8031,30.8031,30400.0
2011-09-26 12:10:00,43.09,43.12,42.96,43.11,51800.0,30.8102,30.8317,30.7173,30.8245,51800.0
2011-09-26 12:20:00,43.12,43.25,43.06,43.16,59700.0,30.8317,30.9246,30.7888,30.8603,59700.0
2011-09-26 12:30:00,43.17,43.28,43.14,43.2,56500.0,30.8674,30.9461,30.846,30.8889,56500.0
2011-09-26 12:40:00,43.21,43.26,43.01,43.01,73300.0,30.896,30.9318,30.753,30.753,73300.0
2011-09-26 12:50:00,43.01,43.1,42.97,43.1,37900.0,30.753,30.8174,30.7244,30.8174,37900.0
2011-09-26 13:00:00,43.08,43.14,42.87,43.06,269700.0,30.8031,30.846,30.6529,30.7888,269700.0
2011-09-26 13:10:00,43.05,43.15,42.96,43.04,190400.0,30.7816,30.8531,30.7173,30.7745,190400.0
2011-09-26 13:20:00,43.07,43.29,43.05,43.21,94100.0,30.7959,30.9532,30.7816,30.896,94100.0
2011-09-26 13:30:00,43.2,43.36,43.09,43.21,102700.0,30.8889,31.0033,30.8102,30.896,102700.0
2011-09-26 13:40:00,43.21,43.23,43.06,43.09,130100.0,30.896,30.9103,30.7888,30.8102,130100.0
2011-09-26 13:50:00,43.1,43.27,43.1,43.22,59500.0,30.8174,30.9389,30.8174,30.9032,59500.0
2011-09-26 14:00:00,43.23,43.52,43.17,43.42,87400.0,30.9103,31.1177,30.8674,31.0462,87400.0
2011-09-26 14:10:00,43.42,43.47,43.29,43.35,44600.0,31.0462,31.0819,30.9532,30.9961,44600.0
2011-09-26 14:20:00,43.31,43.46,43.3,43.36,43400.0,30.9675,31.0748,30.9604,31.0033,43400.0
2011-09-26 14:30:00,43.34,43.58,43.26,43.52,73400.0,30.989,31.1606,30.9318,31.1177,73400.0
2011-09-26 14:40:00,43.53,43.61,43.42,43.44,62800.0,31.1248,31.182,31.0462,31.0605,62800.0
2011-09-26 14:50:00,43.44,43.51,43.34,43.49,50100.0,31.0605,31.1105,30.989,31.0962,50100.0
2011-09-26 15:00:00,43.48,43.67,43.48,43.61,109800.0,31.0891,31.2249,31.0891,31.182,109800.0
2011-09-26 15:10:00,43.61,43.79,43.58,43.77,65700.0,31.182,31.3107,31.1606,31.2964,65700.0
2011-09-26 15:20:00,43.77,43.87,43.72,43.84,88900.0,31.2964,31.3679,31.2607,31.3465,88900.0
2011-09-26 15:30:00,43.84,43.94,43.78,43.93,143700.0,31.3465,31.418,31.3036,31.4108,143700.0
2011-09-26 15:40:00,43.93,43.93,43.81,43.86,259700.0,31.4108,31.4108,31.325,31.3608,259700.0
2011-09-26 15:50:00,43.86,44.12,43.86,44.07,278800.0,31.3608,31.5467,31.3608,31.5109,278800.0
2011-09-27 09:30:00,45.57,45.57,45.25,45.31,132100.0,32.5835,32.5835,32.3547,32.3976,132100.0
2011-09-27 09:40:00,45.32,45.32,44.93,45.21,77000.0,32.4047,32.4047,32.1258,32.3261,77000.0
2011-09-27 09:50:00,45.19,45.58,45.19,45.52,70600.0,32.3118,32.5906,32.3118,32.5477,70600.0
2011-09-27 10:00:00,45.52,45.61,45.18,45.31,102400.0,32.5477,32.6121,32.3046,32.3976,102400.0
2011-09-27 10:10:00,45.3,45.51,45.2,45.26,112400.0,32.3904,32.5406,32.3189,32.3618,112400.0
2011-09-27 10:20:00,45.25,45.71,45.16,45.63,99300.0,32.3547,32.6836,32.2903,32.6264,99300.0
2011-09-27 10:30:00,45.62,45.79,45.62,45.64,92300.0,32.6192,32.7408,32.6192,32.6335,92300.0
2011-09-27 10:40:00,45.65,45.84,45.61,45.79,78800.0,32.6407,32.7765,32.6121,32.7408,78800.0
2011-09-27 10:50:00,45.79,45.99,45.76,45.99,62700.0,32.7408,32.8838,32.7193,32.8838,62700.0
2011-09-27 11:00:00,45.98,46.05,45.92,45.95,75500.0,32.8766,32.9267,32.8337,32.8552,75500.0
2011-09-27 11:10:00,45.95,46.04,45.82,45.89,73600.0,32.8552,32.9195,32.7622,32.8123,73600.0
2011-09-27 11:20:00,45.88,45.89,45.74,45.77,83100.0,32.8051,32.8123,32.705,32.7265,83100.0
2011-09-27 11:30:00,45.78,45.97,45.75,45.91,48100.0,32.7336,32.8695,32.7122,32.8266,48100.0
2011-09-27 11:40:00,45.9,45.93,45.68,45.7,38400.0,32.8194,32.8409,32.6621,32.6764,38400.0
2011-09-27 11:50:00,45.7,45.92,45.69,45.87,97700.0,32.6764,32.8337,32.6693,32.798,97700.0
2011-09-27 12:00:00,45.86,45.93,45.83,45.91,34300.0,32.7908,32.8409,32.7694,32.8266,34300.0
2011-09-27 12:10:00,45.91,46.03,45.91,45.96,38900.0,32.8266,32.9124,32.8266,32.8623,38900.0
2011-09-27 12:20:00,45.96,46.02,45.88,45.91,28900.0,32.8623,32.9052,32.8051,32.8266,28900.0
2011-09-27 12:30:00,45.92,45.93,45.82,45.83,24900.0,32.8337,32.8409,32.7622,32.7694,24900.0
2011-09-27 12:40:00,45.82,45.87,45.8,45.87,18700.0,32.7622,32.798,32.7479,32.798,18700.0
2011-09-27 12:50:00,45.86,45.93,45.85,45.86,22000.0,32.7908,32.8409,32.7837,32.7908,22000.0
2011-09-27 13:00:00,45.85,45.93,45.8,45.93,37500.0,32.7837,32.8409,32.7479,32.8409,37500.0
2011-09-27 13:10:00,45.93,45.96,45.8,45.9,47000.0,32.8409,32.8623,32.7479,32.8194,47000.0
2011-09-27 13:20:00,45.91,45.91,45.83,45.86,28200.0,32.8266,32.8266,32.7694,32.7908,28200.0
2011-09-27 13:30:00,45.85,45.92,45.77,45.91,36600.0,32.7837,32.8337,32.7265,32.8266,36600.0
2011-09-27 13:40:00,45.92,46.0,45.86,45.95,29100.0,32.8337,32.8909,32.7908,32.8552,29100.0
2011-09-27 13:50:00,45.97,46.06,45.94,45.96,28500.0,32.8695,32.9338,32.848,32.8623,28500.0
2011-09-27 14:00:00,45.96,46.01,45.92,45.94,26000.0,32.8623,32.8981,32.8337,32.848,26000.0
2011-09-27 14:10:00,45.93,46.0,45.91,45.99,44600.0,32.8409,32.8909,32.8266,32.8838,44600.0
2011-09-27 14:20:00,46.0,46.06,45.88,45.88,40900.0,32.8909,32.9338,32.8051,32.8051,40900.0
2011-09-27 14:30:00,45.88,46.03,45.87,45.95,27800.0,32.8051,32.9124,32.798,32.8552,27800.0
2011-09-27 14:40:00,45.95,45.97,45.78,45.78,69600.0,32.8552,32.8695,32.7336,32.7336,69600.0
2011-09-27 14:50:00,45.78,45.89,45.75,45.78,40300.0,32.7336,32.8123,32.7122,32.7336,40300.0
2011-09-27 15:00:00,45.77,45.77,45.49,45.57,83200.0,32.7265,32.7265,32.5263,32.5835,83200.0
2011-09-27 15:10:00,45.57,45.58,45.39,45.52,86000.0,32.5835,32.5906,32.4548,32.5477,86000.0
2011-09-27 15:20:00,45.52,45.52,45.1,45.17,95600.0,32.5477,32.5477,32.2474,32.2975,95600.0
2011-09-27 15:30:00,45.16,45.3,45.11,45.14,138600.0,32.2903,32.3904,32.2546,32.276,138600.0
2011-09-27 15:40:00,45.13,45.18,44.8,44.85,196000.0,32.2689,32.3046,32.0329,32.0686,196000.0
2011-09-27 15:50:00,44.85,44.99,44.68,44.99,383600.0,32.0686,32.1688,31.9471,32.1688,383600.0
2011-09-28 09:30:00,44.76,44.78,44.21,44.35,123600.0,32.2725,32.2869,31.8759,31.9769,123600.0
2011-09-28 09:40:00,44.41,44.92,44.27,44.87,56900.0,32.0201,32.3879,31.9192,32.3518,56900.0
2011-09-28 09:50:00,44.89,45.07,44.83,44.97,40900.0,32.3662,32.496,32.323,32.4239,40900.0
2011-09-28 10:00:00,44.97,44.98,44.66,44.69,69500.0,32.4239,32.4311,32.2004,32.222,69500.0
2011-09-28 10:10:00,44.69,44.71,44.11,44.14,84900.0,32.222,32.2364,31.8038,31.8255,84900.0
2011-09-28 10:20:00,44.15,44.34,44.11,44.31,75800.0,31.8327,31.9697,31.8038,31.948,75800.0
2011-09-28 10:30:00,44.32,44.38,43.99,43.99,51000.0,31.9552,31.9985,31.7173,31.7173,51000.0
2011-09-28 10:40:00,44.0,44.17,43.98,44.05,68800.0,31.7245,31.8471,31.7101,31.7606,68800.0
2011-09-28 10:50:00,44.04,44.12,44.01,44.02,63800.0,31.7534,31.811,31.7317,31.7389,63800.0
2011-09-28 11:00:00,44.05,44.09,43.87,43.93,80600.0,31.7606,31.7894,31.6308,31.674,80600.0
2011-09-28 11:10:00,43.94,44.18,43.85,44.04,74000.0,31.6813,31.8543,31.6164,31.7534,74000.0
2011-09-28 11:20:00,44.05,44.12,43.96,44.12,54200.0,31.7606,31.811,31.6957,31.811,54200.0
2011-09-28 11:30:00,44.13,44.31,43.96,44.18,186200.0,31.8183,31.948,31.6957,31.8543,186200.0
2011-09-28 11:40:00,44.18,44.24,44.12,44.18,98300.0,31.8543,31.8976,31.811,31.8543,98300.0
2011-09-28 11:50:00,44.17,44.25,44.16,44.24,86300.0,31.8471,31.9048,31.8399,31.8976,86300.0
2011-09-28 12:00:00,44.25,44.28,44.02,44.03,49000.0,31.9048,31.9264,31.7389,31.7462,49000.0
2011-09-28 12:10:00,44.03,44.09,43.96,43.97,70200.0,31.7462,31.7894,31.6957,31.7029,70200.0
2011-09-28 12:20:00,43.98,44.17,43.98,44.13,33700.0,31.7101,31.8471,31.7101,31.8183,33700.0
2011-09-28 12:30:00,44.12,44.13,43.98,44.02,39800.0,31.811,31.8183,31.7101,31.7389,39800.0
2011-09-28 12:40:00,44.03,44.03,43.79,43.83,81500.0,31.7462,31.7462,31.5731,31.6019,81500.0
2011-09-28 12:50:00,43.83,44.07,43.8,44.05,39600.0,31.6019,31.775,31.5803,31.7606,39600.0
2011-09-28 13:00:00,44.05,44.05,43.87,43.87,39200.0,31.7606,31.7606,31.6308,31.6308,39200.0
2011-09-28 13:10:00,43.88,43.89,43.77,43.77,35800.0,31.638,31.6452,31.5587,31.5587,35800.0
2011-09-28 13:20:00,43.77,43.79,43.55,43.56,65600.0,31.5587,31.5731,31.4001,31.4073,65600.0
2011-09-28 13:30:00,43.57,43.64,43.4,43.6,99100.0,31.4145,31.465,31.2919,31.4361,99100.0
2011-09-28 13:40:00,43.62,43.68,43.52,43.54,86100.0,31.4505,31.4938,31.3784,31.3929,86100.0
2011-09-28 13:50:00,43.54,43.61,43.33,43.36,156000.0,31.3929,31.4433,31.2414,31.2631,156000.0
2011-09-28 14:00:00,43.35,43.39,43.2,43.36,73500.0,31.2559,31.2847,31.1477,31.2631,73500.0
2011-09-28 14:10:00,43.36,43.47,43.3,43.45,84200.0,31.2631,31.3424,31.2198,31.328,84200.0
2011-09-28 14:20:00,43.44,43.53,43.39,43.49,49000.0,31.3208,31.3856,31.2847,31.3568,49000.0
2011-09-28 14:30:00,43.48,43.61,43.43,43.56,85100.0,31.3496,31.4433,31.3135,31.4073,85100.0
2011-09-28 14:40:00,43.55,43.6,43.45,43.47,65900.0,31.4001,31.4361,31.328,31.3424,65900.0
2011-09-28 14:50:00,43.46,43.59,43.45,43.55,61100.0,31.3352,31.4289,31.328,31.4001,61100.0
2011-09-28 15:00:00,43.54,43.64,43.5,43.55,120800.0,31.3929,31.465,31.364,31.4001,120800.0
2011-09-28 15:10:00,43.56,43.66,43.41,43.47,160300.0,31.4073,31.4794,31.2991,31.3424,160300.0
2011-09-28 15:20:00,43.45,43.47,43.27,43.3,88400.0,31.328,31.3424,31.1982,31.2198,88400.0
2011-09-28 15:30:00,43.31,43.33,43.01,43.04,145200.0,31.227,31.2414,31.0107,31.0323,145200.0
2011-09-28 15:40:00,43.03,43.16,42.87,42.95,183600.0,31.0251,31.1189,30.9098,30.9675,183600.0
2011-09-28 15:50:00,42.95,43.03,42.9,42.99,369000.0,30.9675,31.0251,30.9314,30.9963,369000.0
2011-09-29 09:30:00,43.86,44.04,43.71,43.92,126200.0,31.6236,31.7534,31.5154,31.6668,126200.0
2011-09-29 09:40:00,43.92,44.19,43.9,44.13,82600.0,31.6668,31.8615,31.6524,31.8183,82600.0
2011-09-29 09:50:00,44.13,44.15,43.94,43.98,73600.0,31.8183,31.8327,31.6813,31.7101,73600.0
2011-09-29 10:00:00,43.96,44.1,43.66,43.69,89200.0,31.6957,31.7966,31.4794,31.501,89200.0
2011-09-29 10:10:00,43.69,43.89,43.6,43.73,69900.0,31.501,31.6452,31.4361,31.5298,69900.0
2011-09-29 10:20:00,43.72,43.76,43.46,43.5,83200.0,31.5226,31.5515,31.3352,31.364,83200.0
2011-09-29 10:30:00,43.49,43.65,43.37,43.54,74700.0,31.3568,31.4722,31.2703,31.3929,74700.0
2011-09-29 10:40:00,43.53,43.58,43.29,43.46,89400.0,31.3856,31.4217,31.2126,31.3352,89400.0
2011-09-29 10:50:00,43.46,43.5,43.28,43.46,37700.0,31.3352,31.364,31.2054,31.3352,37700.0
2011-09-29 11:00:00,43.48,43.57,43.43,43.53,45600.0,31.3496,31.4145,31.3135,31.3856,45600.0
2011-09-29 11:10:00,43.54,43.61,43.4,43.5,42000.0,31.3929,31.4433,31.2919,31.364,42000.0
2011-09-29 11:20:00,43.49,43.7,43.38,43.66,40200.0,31.3568,31.5082,31.2775,31.4794,40200.0
2011-09-29 11:30:00,43.66,43.75,43.63,43.65,56900.0,31.4794,31.5443,31.4577,31.4722,56900.0
2011-09-29 11:40:00,43.65,43.88,43.6,43.86,42100.0,31.4722,31.638,31.4361,31.6236,42100.0
2011-09-29 11:50:00,43.87,43.91,43.71,43.72,39900.0,31.6308,31.6596,31.5154,31.5226,39900.0
2011-09-29 12:00:00,43.73,43.93,43.62,43.65,61900.0,31.5298,31.674,31.4505,31.4722,61900.0
2011-09-29 12:10:00,43.64,43.71,43.58,43.64,40300.0,31.465,31.5154,31.4217,31.465,40300.0
2011-09-29 12:20:00,43.64,43.78,43.63,43.71,42800.0,31.465,31.5659,31.4577,31.5154,42800.0
2011-09-29 12:30:00,43.7,43.7,43.36,43.4,57800.0,31.5082,31.5082,31.2631,31.2919,57800.0
2011-09-29 12:40:00,43.4,43.53,43.31,43.51,51700.0,31.2919,31.3856,31.227,31.3712,51700.0
2011-09-29 12:50:00,43.51,43.66,43.48,43.52,26800.0,31.3712,31.4794,31.3496,31.3784,26800.0
2011-09-29 13:00:00,43.52,43.74,43.5,43.69,50200.0,31.3784,31.5371,31.364,31.501,50200.0
2011-09-29 13:10:00,43.68,43.75,43.61,43.62,44000.0,31.4938,31.5443,31.4433,31.4505,44000.0
2011-09-29 13:20:00,43.62,43.69,43.44,43.44,33000.0,31.4505,31.501,31.3208,31.3208,33000.0
2011-09-29 13:30:00,43.43,43.48,43.01,43.01,91200.0,31.3135,31.3496,31.0107,31.0107,91200.0
2011-09-29 13:40:00,43.02,43.08,42.92,43.02,83900.0,31.0179,31.0612,30.9458,31.0179,83900.0
2011-09-29 13:50:00,43.05,43.14,42.99,43.05,80400.0,31.0396,31.1044,30.9963,31.0396,80400.0
2011-09-29 14:00:00,43.05,43.12,42.82,42.86,90200.0,31.0396,31.09,30.8737,30.9026,90200.0
2011-09-29 14:10:00,42.86,42.86,42.7,42.8,116900.0,30.9026,30.9026,30.7872,30.8593,116900.0
2011-09-29 14:20:00,42.8,42.97,42.7,42.87,60600.0,30.8593,30.9819,30.7872,30.9098,60600.0
2011-09-29 14:30:00,42.89,42.97,42.71,42.96,78400.0,30.9242,30.9819,30.7944,30.9747,78400.0
2011-09-29 14:40:00,42.94,42.98,42.65,42.7,105700.0,30.9602,30.9891,30.7512,30.7872,105700.0
2011-09-29 14:50:00,42.71,42.81,42.59,42.78,117700.0,30.7944,30.8665,30.7079,30.8449,117700.0
2011-09-29 15:00:00,42.79,42.82,42.51,42.59,164200.0,30.8521,30.8737,30.6502,30.7079,164200.0
2011-09-29 15:10:00,42.6,42.71,42.49,42.54,199700.0,30.7151,30.7944,30.6358,30.6718,199700.0
2011-09-29 15:20:00,42.52,42.85,42.51,42.8,113500.0,30.6574,30.8954,30.6502,30.8593,113500.0
2011-09-29 15:30:00,42.82,43.25,42.76,43.25,118300.0,30.8737,31.1838,30.8305,31.1838,118300.0
2011-09-29 15:40:00,43.23,43.31,43.09,43.16,216600.0,31.1693,31.227,31.0684,31.1189,216600.0
2011-09-29 15:50:00,43.17,43.22,43.05,43.17,703200.0,31.1261,31.1621,31.0396,31.1261,703200.0
2011-09-30 09:30:00,42.63,42.76,42.32,42.32,112300.0,30.7367,30.8305,30.5132,30.5132,112300.0
2011-09-30 09:40:00,42.32,42.89,42.29,42.39,93500.0,30.5132,30.9242,30.4916,30.5637,93500.0
2011-09-30 09:50:00,42.39,42.67,42.26,42.31,75200.0,30.5637,30.7656,30.47,30.506,75200.0
2011-09-30 10:00:00,42.28,42.78,42.25,42.68,117300.0,30.4844,30.8449,30.4627,30.7728,117300.0
2011-09-30 10:10:00,42.68,42.94,42.55,42.91,87000.0,30.7728,30.9602,30.6791,30.9386,87000.0
2011-09-30 10:20:00,42.89,43.0,42.82,42.87,49100.0,30.9242,31.0035,30.8737,30.9098,49100.0
2011-09-30 10:30:00,42.86,42.98,42.67,42.7,68000.0,30.9026,30.9891,30.7656,30.7872,68000.0
2011-09-30 10:40:00,42.69,42.76,42.48,42.48,79700.0,30.78,30.8305,30.6286,30.6286,79700.0
2011-09-30 10:50:00,42.48,42.59,42.31,42.35,71600.0,30.6286,30.7079,30.506,30.5349,71600.0
2011-09-30 11:00:00,42.37,42.53,42.31,42.46,90700.0,30.5493,30.6646,30.506,30.6142,90700.0
2011-09-30 11:10:00,42.46,42.61,42.37,42.53,67200.0,30.6142,30.7223,30.5493,30.6646,67200.0
2011-09-30 11:20:00,42.54,42.75,42.54,42.6,59700.0,30.6718,30.8233,30.6718,30.7151,59700.0
2011-09-30 11:30:00,42.61,42.83,42.6,42.8,64400.0,30.7223,30.8809,30.7151,30.8593,64400.0
2011-09-30 11:40:00,42.77,42.96,42.71,42.89,48100.0,30.8377,30.9747,30.7944,30.9242,48100.0
2011-09-30 11:50:00,42.89,42.92,42.66,42.75,40700.0,30.9242,30.9458,30.7584,30.8233,40700.0
2011-09-30 12:00:00,42.75,42.86,42.69,42.69,37700.0,30.8233,30.9026,30.78,30.78,37700.0
2011-09-30 12:10:00,42.67,42.71,42.55,42.57,30800.0,30.7656,30.7944,30.6791,30.6935,30800.0
2011-09-30 12:20:00,42.58,42.61,42.51,42.6,32400.0,30.7007,30.7223,30.6502,30.7151,32400.0
2011-09-30 12:30:00,42.59,42.62,42.43,42.51,40800.0,30.7079,30.7295,30.5925,30.6502,40800.0
2011-09-30 12:40:00,42.52,42.59,42.46,42.55,33100.0,30.6574,30.7079,30.6142,30.6791,33100.0
2011-09-30 12:50:00,42.57,42.58,42.45,42.46,35900.0,30.6935,30.7007,30.607,30.6142,35900.0
2011-09-30 13:00:00,42.46,42.52,42.35,42.44,48300.0,30.6142,30.6574,30.5349,30.5997,48300.0
2011-09-30 13:10:00,42.44,42.53,42.41,42.49,67800.0,30.5997,30.6646,30.5781,30.6358,67800.0
2011-09-30 13:20:00,42.48,42.48,42.38,42.38,47800.0,30.6286,30.6286,30.5565,30.5565,47800.0
2011-09-30 13:30:00,42.38,42.49,42.38,42.43,75000.0,30.5565,30.6358,30.5565,30.5925,75000.0
2011-09-30 13:40:00,42.45,42.49,42.4,42.46,73300.0,30.607,30.6358,30.5709,30.6142,73300.0
2011-09-30 13:50:00,42.45,42.46,42.31,42.31,71500.0,30.607,30.6142,30.506,30.506,71500.0
2011-09-30 14:00:00,42.31,42.41,42.16,42.19,68200.0,30.506,30.5781,30.3979,30.4195,68200.0
2011-09-30 14:10:00,42.18,42.23,42.14,42.16,80600.0,30.4123,30.4483,30.3834,30.3979,80600.0
2011-09-30 14:20:00,42.15,42.15,41.92,42.02,147900.0,30.3906,30.3906,30.2248,30.2969,147900.0
2011-09-30 14:30:00,42.03,42.05,41.9,42.02,116100.0,30.3041,30.3185,30.2104,30.2969,116100.0
2011-09-30 14:40:00,42.04,42.14,41.96,42.01,80400.0,30.3113,30.3834,30.2537,30.2897,80400.0
2011-09-30 14:50:00,42.01,42.23,41.87,42.15,119900.0,30.2897,30.4483,30.1888,30.3906,119900.0
2011-09-30 15:00:00,42.16,42.36,42.06,42.26,98400.0,30.3979,30.5421,30.3258,30.47,98400.0
2011-09-30 15:10:00,42.26,42.31,42.06,42.06,129400.0,30.47,30.506,30.3258,30.3258,129400.0
2011-09-30 15:20:00,42.06,42.1,41.91,41.93,158200.0,30.3258,30.3546,30.2176,30.232,158200.0
2011-09-30 15:30:00,41.92,41.99,41.77,41.86,207400.0,30.2248,30.2753,30.1167,30.1816,207400.0
2011-09-30 15:40:00,41.87,42.13,41.77,41.77,305900.0,30.1888,30.3762,30.1167,30.1167,305900.0
2011-09-30 15:50:00,41.78,41.81,41.59,41.62,494600.0,30.1239,30.1455,29.9869,30.0085,494600.0
2011-10-03 09:30:00,41.15,41.44,41.0,41.12,161900.0,29.6696,29.8787,29.5615,29.648,161900.0
2011-10-03 09:40:00,41.14,41.29,41.0,41.07,81500.0,29.6624,29.7706,29.5615,29.612,81500.0
2011-10-03 09:50:00,41.06,41.08,40.81,40.89,94700.0,29.6047,29.6192,29.4245,29.4822,94700.0
2011-10-03 10:00:00,40.86,41.59,40.8,41.54,200800.0,29.4605,29.9869,29.4173,29.9508,200800.0
2011-10-03 10:10:00,41.55,41.7,41.33,41.36,101200.0,29.958,30.0662,29.7994,29.821,101200.0
2011-10-03 10:20:00,41.35,41.51,41.26,41.44,108900.0,29.8138,29.9292,29.7489,29.8787,108900.0
2011-10-03 10:30:00,41.43,41.49,41.11,41.16,74500.0,29.8715,29.9148,29.6408,29.6768,74500.0
2011-10-03 10:40:00,41.16,41.19,40.95,41.12,121400.0,29.6768,29.6985,29.5254,29.648,121400.0
2011-10-03 10:50:00,41.11,41.23,40.95,41.13,77600.0,29.6408,29.7273,29.5254,29.6552,77600.0
2011-10-03 11:00:00,41.14,41.31,40.97,41.31,92500.0,29.6624,29.785,29.5399,29.785,92500.0
2011-10-03 11:10:00,41.31,41.55,41.23,41.54,90200.0,29.785,29.958,29.7273,29.9508,90200.0
2011-10-03 11:20:00,41.54,41.57,41.3,41.35,92900.0,29.9508,29.9725,29.7778,29.8138,92900.0
2011-10-03 11:30:00,41.35,41.47,41.29,41.43,117000.0,29.8138,29.9004,29.7706,29.8715,117000.0
2011-10-03 11:40:00,41.44,41.46,41.18,41.25,57700.0,29.8787,29.8931,29.6913,29.7417,57700.0
2011-10-03 11:50:00,41.26,41.56,41.26,41.51,66400.0,29.7489,29.9653,29.7489,29.9292,66400.0
2011-10-03 12:00:00,41.51,41.52,41.21,41.22,109600.0,29.9292,29.9364,29.7129,29.7201,109600.0
2011-10-03 12:10:00,41.23,41.23,40.95,40.97,86600.0,29.7273,29.7273,29.5254,29.5399,86600.0
2011-10-03 12:20:00,40.97,41.02,40.93,40.94,72400.0,29.5399,29.5759,29.511,29.5182,72400.0
2011-10-03 12:30:00,40.94,41.0,40.86,40.95,74000.0,29.5182,29.5615,29.4605,29.5254,74000.0
2011-10-03 12:40:00,40.94,41.01,40.88,40.88,64900.0,29.5182,29.5687,29.475,29.475,64900.0
2011-10-03 12:50:00,40.88,40.9,40.8,40.9,59800.0,29.475,29.4894,29.4173,29.4894,59800.0
2011-10-03 13:00:00,40.88,40.89,40.59,40.62,126700.0,29.475,29.4822,29.2659,29.2875,126700.0
2011-10-03 13:10:00,40.63,40.74,40.39,40.49,115600.0,29.2947,29.374,29.1217,29.1938,115600.0
2011-10-03 13:20:00,40.5,40.6,40.46,40.55,126100.0,29.201,29.2731,29.1721,29.237,126100.0
2011-10-03 13:30:00,40.55,40.65,40.28,40.32,102000.0,29.237,29.3091,29.0424,29.0712,102000.0
2011-10-03 13:40:00,40.31,40.53,40.31,40.39,102000.0,29.064,29.2226,29.064,29.1217,102000.0
2011-10-03 13:50:00,40.39,40.49,40.25,40.42,92200.0,29.1217,29.1938,29.0207,29.1433,92200.0
2011-10-03 14:00:00,40.43,40.64,40.38,40.63,103300.0,29.1505,29.3019,29.1145,29.2947,103300.0
2011-10-03 14:10:00,40.61,40.63,40.42,40.42,64700.0,29.2803,29.2947,29.1433,29.1433,64700.0
2011-10-03 14:20:00,40.42,40.5,40.26,40.31,104100.0,29.1433,29.201,29.0279,29.064,104100.0
2011-10-03 14:30:00,40.3,40.42,40.22,40.3,78700.0,29.0568,29.1433,28.9991,29.0568,78700.0
2011-10-03 14:40:00,40.3,40.35,40.15,40.21,90500.0,29.0568,29.0928,28.9486,28.9919,90500.0
2011-10-03 14:50:00,40.2,40.37,40.17,40.36,99400.0,28.9847,29.1072,28.963,29.1,99400.0
2011-10-03 15:00:00,40.35,40.54,40.29,40.4,107900.0,29.0928,29.2298,29.0496,29.1289,107900.0
2011-10-03 15:10:00,40.41,40.48,40.29,40.42,113900.0,29.1361,29.1866,29.0496,29.1433,113900.0
2011-10-03 15:20:00,40.41,40.42,40.17,40.23,110800.0,29.1361,29.1433,28.963,29.0063,110800.0
2011-10-03 15:30:00,40.23,40.45,40.17,40.41,175700.0,29.0063,29.1649,28.963,29.1361,175700.0
2011-10-03 15:40:00,40.42,40.71,40.27,40.65,343200.0,29.1433,29.3524,29.0351,29.3091,343200.0
2011-10-03 15:50:00,40.64,40.64,40.13,40.14,479500.0,29.3019,29.3019,28.9342,28.9414,479500.0
2011-10-04 09:30:00,39.35,39.68,39.28,39.44,232700.0,28.3718,28.6097,28.3213,28.4367,232700.0
2011-10-04 09:40:00,39.46,39.63,39.3,39.41,77700.0,28.4511,28.5737,28.3358,28.4151,77700.0
2011-10-04 09:50:00,39.4,39.45,39.23,39.39,186800.0,28.4079,28.4439,28.2853,28.4007,186800.0
2011-10-04 10:00:00,39.38,39.61,39.12,39.56,240200.0,28.3934,28.5593,28.206,28.5232,240200.0
2011-10-04 10:10:00,39.55,40.12,39.55,39.91,184700.0,28.516,28.927,28.516,28.7756,184700.0
2011-10-04 10:20:00,39.9,39.9,39.55,39.69,88600.0,28.7684,28.7684,28.516,28.617,88600.0
2011-10-04 10:30:00,39.69,40.01,39.64,39.99,91500.0,28.617,28.8477,28.5809,28.8333,91500.0
2011-10-04 10:40:00,40.0,40.44,39.97,40.43,112000.0,28.8405,29.1577,28.8188,29.1505,112000.0
2011-10-04 10:50:00,40.43,40.44,40.22,40.28,105000.0,29.1505,29.1577,28.9991,29.0424,105000.0
2011-10-04 11:00:00,40.29,40.7,40.21,40.64,143700.0,29.0496,29.3452,28.9919,29.3019,143700.0
2011-10-04 11:10:00,40.63,40.74,40.35,40.36,68300.0,29.2947,29.374,29.0928,29.1,68300.0
2011-10-04 11:20:00,40.34,40.43,40.24,40.38,52600.0,29.0856,29.1505,29.0135,29.1145,52600.0
2011-10-04 11:30:00,40.39,40.39,40.14,40.19,68200.0,29.1217,29.1217,28.9414,28.9775,68200.0
2011-10-04 11:40:00,40.19,40.47,40.18,40.46,68700.0,28.9775,29.1793,28.9703,29.1721,68700.0
2011-10-04 11:50:00,40.46,40.73,40.45,40.71,105800.0,29.1721,29.3668,29.1649,29.3524,105800.0
2011-10-04 12:00:00,40.73,41.07,40.72,40.9,97200.0,29.3668,29.612,29.3596,29.4894,97200.0
2011-10-04 12:10:00,40.9,41.0,40.78,40.88,58500.0,29.4894,29.5615,29.4029,29.475,58500.0
2011-10-04 12:20:00,40.88,41.04,40.79,40.8,97500.0,29.475,29.5903,29.4101,29.4173,97500.0
2011-10-04 12:30:00,40.78,40.93,40.71,40.87,83900.0,29.4029,29.511,29.3524,29.4678,83900.0
2011-10-04 12:40:00,40.87,41.01,40.81,40.86,75400.0,29.4678,29.5687,29.4245,29.4605,75400.0
2011-10-04 12:50:00,40.85,40.93,40.72,40.77,81100.0,29.4533,29.511,29.3596,29.3957,81100.0
2011-10-04 13:00:00,40.77,40.82,40.55,40.77,82300.0,29.3957,29.4317,29.237,29.3957,82300.0
2011-10-04 13:10:00,40.77,40.78,40.49,40.64,76900.0,29.3957,29.4029,29.1938,29.3019,76900.0
2011-10-04 13:20:00,40.64,40.67,40.54,40.62,53800.0,29.3019,29.3236,29.2298,29.2875,53800.0
2011-10-04 13:30:00,40.61,40.78,40.57,40.57,67000.0,29.2803,29.4029,29.2514,29.2514,67000.0
2011-10-04 13:40:00,40.58,40.58,40.38,40.55,86700.0,29.2587,29.2587,29.1145,29.237,86700.0
2011-10-04 13:50:00,40.55,40.63,40.43,40.45,80600.0,29.237,29.2947,29.1505,29.1649,80600.0
2011-10-04 14:00:00,40.45,40.6,40.3,40.31,114100.0,29.1649,29.2731,29.0568,29.064,114100.0
2011-10-04 14:10:00,40.3,40.34,40.23,40.28,106800.0,29.0568,29.0856,29.0063,29.0424,106800.0
2011-10-04 14:20:00,40.27,40.48,40.19,40.44,100500.0,29.0351,29.1866,28.9775,29.1577,100500.0
2011-10-04 14:30:00,40.45,40.68,40.45,40.5,67800.0,29.1649,29.3308,29.1649,29.201,67800.0
2011-10-04 14:40:00,40.47,40.51,40.24,40.38,93500.0,29.1793,29.2082,29.0135,29.1145,93500.0
2011-10-04 14:50:00,40.38,40.38,40.1,40.14,74700.0,29.1145,29.1145,28.9126,28.9414,74700.0
2011-10-04 15:00:00,40.12,40.3,40.02,40.03,94600.0,28.927,29.0568,28.8549,28.8621,94600.0
2011-10-04 15:10:00,40.03,40.22,39.96,40.19,87300.0,28.8621,28.9991,28.8116,28.9775,87300.0
2011-10-04 15:20:00,40.18,40.66,40.15,40.44,344200.0,28.9703,29.3163,28.9486,29.1577,344200.0
2011-10-04 15:30:00,40.44,40.77,40.42,40.67,213200.0,29.1577,29.3957,29.1433,29.3236,213200.0
2011-10-04 15:40:00,40.66,41.34,40.61,41.22,203100.0,29.3163,29.8066,29.2803,29.7201,203100.0
2011-10-04 15:50:00,41.23,41.88,41.18,41.84,458300.0,29.7273,30.196,29.6913,30.1671,458300.0
2011-10-05 09:30:00,42.04,42.28,41.6,42.19,212400.0,30.3113,30.4844,29.9941,30.4195,212400.0
2011-10-05 09:40:00,42.2,42.51,42.02,42.35,292300.0,30.4267,30.6502,30.2969,30.5349,292300.0
2011-10-05 09:50:00,42.37,42.51,42.16,42.31,106300.0,30.5493,30.6502,30.3979,30.506,106300.0
2011-10-05 10:00:00,42.3,42.81,42.28,42.53,146300.0,30.4988,30.8665,30.4844,30.6646,146300.0
2011-10-05 10:10:00,42.53,42.64,42.35,42.4,97600.0,30.6646,30.7439,30.5349,30.5709,97600.0
2011-10-05 10:20:00,42.4,42.79,42.37,42.63,355900.0,30.5709,30.8521,30.5493,30.7367,355900.0
2011-10-05 10:30:00,42.64,43.0,42.62,42.89,200200.0,30.7439,31.0035,30.7295,30.9242,200200.0
2011-10-05 10:40:00,42.9,42.97,42.59,42.85,152100.0,30.9314,30.9819,30.7079,30.8954,152100.0
2011-10-05 10:50:00,42.85,42.97,42.74,42.93,132200.0,30.8954,30.9819,30.816,30.953,132200.0
2011-10-05 11:00:00,42.93,42.95,42.67,42.68,67200.0,30.953,30.9675,30.7656,30.7728,67200.0
2011-10-05 11:10:00,42.68,42.7,42.52,42.59,81400.0,30.7728,30.7872,30.6574,30.7079,81400.0
2011-10-05 11:20:00,42.59,42.87,42.59,42.74,39000.0,30.7079,30.9098,30.7079,30.816,39000.0
2011-10-05 11:30:00,42.73,42.88,42.71,42.79,46400.0,30.8088,30.917,30.7944,30.8521,46400.0
2011-10-05 11:40:00,42.8,42.8,42.61,42.71,31500.0,30.8593,30.8593,30.7223,30.7944,31500.0
2011-10-05 11:50:00,42.72,42.77,42.66,42.69,80300.0,30.8016,30.8377,30.7584,30.78,80300.0
2011-10-05 12:00:00,42.72,42.76,42.48,42.49,56900.0,30.8016,30.8305,30.6286,30.6358,56900.0
2011-10-05 12:10:00,42.48,42.55,42.3,42.32,45300.0,30.6286,30.6791,30.4988,30.5132,45300.0
2011-10-05 12:20:00,42.32,42.42,42.21,42.23,59200.0,30.5132,30.5853,30.4339,30.4483,59200.0
2011-10-05 12:30:00,42.22,42.3,42.18,42.18,53400.0,30.4411,30.4988,30.4123,30.4123,53400.0
2011-10-05 12:40:00,42.16,42.3,42.13,42.25,56100.0,30.3979,30.4988,30.3762,30.4627,56100.0
2011-10-05 12:50:00,42.24,42.37,42.21,42.31,44100.0,30.4555,30.5493,30.4339,30.506,44100.0
2011-10-05 13:00:00,42.31,42.52,42.31,42.49,42700.0,30.506,30.6574,30.506,30.6358,42700.0
2011-10-05 13:10:00,42.48,42.52,42.28,42.45,62100.0,30.6286,30.6574,30.4844,30.607,62100.0
2011-10-05 13:20:00,42.45,42.57,42.42,42.49,83000.0,30.607,30.6935,30.5853,30.6358,83000.0
2011-10-05 13:30:00,42.5,42.64,42.45,42.48,58800.0,30.643,30.7439,30.607,30.6286,58800.0
2011-10-05 13:40:00,42.49,42.69,42.48,42.64,41700.0,30.6358,30.78,30.6286,30.7439,41700.0
2011-10-05 13:50:00,42.64,42.75,42.63,42.68,74200.0,30.7439,30.8233,30.7367,30.7728,74200.0
2011-10-05 14:00:00,42.7,42.73,42.56,42.56,64200.0,30.7872,30.8088,30.6863,30.6863,64200.0
2011-10-05 14:10:00,42.56,42.7,42.5,42.67,65500.0,30.6863,30.7872,30.643,30.7656,65500.0
2011-10-05 14:20:00,42.67,42.75,42.6,42.65,45100.0,30.7656,30.8233,30.7151,30.7512,45100.0
2011-10-05 14:30:00,42.65,42.67,42.36,42.43,59500.0,30.7512,30.7656,30.5421,30.5925,59500.0
2011-10-05 14:40:00,42.45,42.71,42.45,42.69,88300.0,30.607,30.7944,30.607,30.78,88300.0
2011-10-05 14:50:00,42.7,42.75,42.63,42.66,100100.0,30.7872,30.8233,30.7367,30.7584,100100.0
2011-10-05 15:00:00,42.68,42.68,42.47,42.53,90500.0,30.7728,30.7728,30.6214,30.6646,90500.0
2011-10-05 15:10:00,42.54,42.74,42.5,42.71,126400.0,30.6718,30.816,30.643,30.7944,126400.0
2011-10-05 15:20:00,42.71,42.75,42.49,42.6,131900.0,30.7944,30.8233,30.6358,30.7151,131900.0
2011-10-05 15:30:00,42.63,42.96,42.63,42.94,187600.0,30.7367,30.9747,30.7367,30.9602,187600.0
2011-10-05 15:40:00,42.94,42.94,42.67,42.71,188500.0,30.9602,30.9602,30.7656,30.7944,188500.0
2011-10-05 15:50:00,42.71,42.91,42.7,42.85,417000.0,30.7944,30.9386,30.7872,30.8954,417000.0
2011-10-06 09:30:00,42.89,43.0,42.73,42.95,70700.0,30.9242,31.0035,30.8088,30.9675,70700.0
2011-10-06 09:40:00,42.94,43.22,42.72,42.77,104100.0,30.9602,31.1621,30.8016,30.8377,104100.0
2011-10-06 09:50:00,42.79,42.82,42.45,42.61,124700.0,30.8521,30.8737,30.607,30.7223,124700.0
2011-10-06 10:00:00,42.58,42.94,42.43,42.91,114700.0,30.7007,30.9602,30.5925,30.9386,114700.0
2011-10-06 10:10:00,42.93,43.23,42.89,43.08,61300.0,30.953,31.1693,30.9242,31.0612,61300.0
2011-10-06 10:20:00,43.11,43.26,43.07,43.15,80400.0,31.0828,31.191,31.054,31.1117,80400.0
2011-10-06 10:30:00,43.16,43.28,43.1,43.15,114400.0,31.1189,31.2054,31.0756,31.1117,114400.0
2011-10-06 10:40:00,43.13,43.17,43.0,43.04,53000.0,31.0972,31.1261,31.0035,31.0323,53000.0
2011-10-06 10:50:00,43.03,43.18,43.0,43.04,38300.0,31.0251,31.1333,31.0035,31.0323,38300.0
2011-10-06 11:00:00,43.08,43.28,43.02,43.22,119200.0,31.0612,31.2054,31.0179,31.1621,119200.0
2011-10-06 11:10:00,43.22,43.28,43.18,43.19,90800.0,31.1621,31.2054,31.1333,31.1405,90800.0
2011-10-06 11:20:00,43.18,43.25,43.08,43.23,55800.0,31.1333,31.1838,31.0612,31.1693,55800.0
2011-10-06 11:30:00,43.23,43.38,43.23,43.29,121100.0,31.1693,31.2775,31.1693,31.2126,121100.0
2011-10-06 11:40:00,43.29,43.49,43.21,43.4,89700.0,31.2126,31.3568,31.1549,31.2919,89700.0
2011-10-06 11:50:00,43.4,43.47,43.36,43.44,52800.0,31.2919,31.3424,31.2631,31.3208,52800.0
2011-10-06 12:00:00,43.42,43.47,43.37,43.41,62300.0,31.3063,31.3424,31.2703,31.2991,62300.0
2011-10-06 12:10:00,43.39,43.47,43.36,43.42,109800.0,31.2847,31.3424,31.2631,31.3063,109800.0
2011-10-06 12:20:00,43.44,43.53,43.4,43.53,127200.0,31.3208,31.3856,31.2919,31.3856,127200.0
2011-10-06 12:30:00,43.54,43.63,43.47,43.53,58700.0,31.3929,31.4577,31.3424,31.3856,58700.0
2011-10-06 12:40:00,43.55,43.56,43.34,43.44,38200.0,31.4001,31.4073,31.2487,31.3208,38200.0
2011-10-06 12:50:00,43.43,43.45,43.37,43.41,51000.0,31.3135,31.328,31.2703,31.2991,51000.0
2011-10-06 13:00:00,43.42,43.47,43.3,43.41,40300.0,31.3063,31.3424,31.2198,31.2991,40300.0
2011-10-06 13:10:00,43.42,43.51,43.37,43.42,34200.0,31.3063,31.3712,31.2703,31.3063,34200.0
2011-10-06 13:20:00,43.41,43.5,43.29,43.31,69100.0,31.2991,31.364,31.2126,31.227,69100.0
2011-10-06 13:30:00,43.32,43.37,43.17,43.19,40900.0,31.2342,31.2703,31.1261,31.1405,40900.0
2011-10-06 13:40:00,43.2,43.38,43.15,43.33,63800.0,31.1477,31.2775,31.1117,31.2414,63800.0
2011-10-06 13:50:00,43.33,43.44,43.32,43.41,32300.0,31.2414,31.3208,31.2342,31.2991,32300.0
2011-10-06 14:00:00,43.42,43.5,43.31,43.43,92500.0,31.3063,31.364,31.227,31.3135,92500.0
2011-10-06 14:10:00,43.43,43.5,43.41,43.48,87200.0,31.3135,31.364,31.2991,31.3496,87200.0
2011-10-06 14:20:00,43.48,43.5,43.41,43.49,123100.0,31.3496,31.364,31.2991,31.3568,123100.0
2011-10-06 14:30:00,43.49,43.5,43.36,43.37,77000.0,31.3568,31.364,31.2631,31.2703,77000.0
2011-10-06 14:40:00,43.38,43.5,43.34,43.41,66000.0,31.2775,31.364,31.2487,31.2991,66000.0
2011-10-06 14:50:00,43.44,43.5,43.35,43.49,71100.0,31.3208,31.364,31.2559,31.3568,71100.0
2011-10-06 15:00:00,43.48,43.51,43.41,43.48,128400.0,31.3496,31.3712,31.2991,31.3496,128400.0
2011-10-06 15:10:00,43.5,43.51,43.29,43.3,122100.0,31.364,31.3712,31.2126,31.2198,122100.0
2011-10-06 15:20:00,43.3,43.39,43.24,43.3,155300.0,31.2198,31.2847,31.1766,31.2198,155300.0
2011-10-06 15:30:00,43.31,43.44,43.29,43.4,252600.0,31.227,31.3208,31.2126,31.2919,252600.0
2011-10-06 15:40:00,43.38,43.64,43.36,43.57,252700.0,31.2775,31.465,31.2631,31.4145,252700.0
2011-10-06 15:50:00,43.58,43.81,43.56,43.77,654000.0,31.4217,31.5875,31.4073,31.5587,654000.0
2011-10-07 09:30:00,44.28,44.28,43.64,43.71,117500.0,31.9264,31.9264,31.465,31.5154,117500.0
2011-10-07 09:40:00,43.72,43.78,43.57,43.7,75900.0,31.5226,31.5659,31.4145,31.5082,75900.0
2011-10-07 09:50:00,43.69,43.81,43.51,43.73,57200.0,31.501,31.5875,31.3712,31.5298,57200.0
2011-10-07 10:00:00,43.74,43.8,43.57,43.62,88500.0,31.5371,31.5803,31.4145,31.4505,88500.0
2011-10-07 10:10:00,43.62,43.96,43.55,43.88,109600.0,31.4505,31.6957,31.4001,31.638,109600.0
2011-10-07 10:20:00,43.88,43.91,43.72,43.85,128800.0,31.638,31.6596,31.5226,31.6164,128800.0
2011-10-07 10:30:00,43.83,43.9,43.63,43.7,94200.0,31.6019,31.6524,31.4577,31.5082,94200.0
2011-10-07 10:40:00,43.71,43.75,43.64,43.7,99400.0,31.5154,31.5443,31.465,31.5082,99400.0
2011-10-07 10:50:00,43.71,43.77,43.47,43.5,74100.0,31.5154,31.5587,31.3424,31.364,74100.0
2011-10-07 11:00:00,43.5,43.51,43.4,43.5,88900.0,31.364,31.3712,31.2919,31.364,88900.0
2011-10-07 11:10:00,43.51,43.52,43.3,43.31,127100.0,31.3712,31.3784,31.2198,31.227,127100.0
2011-10-07 11:20:00,43.31,43.31,43.16,43.27,162000.0,31.227,31.227,31.1189,31.1982,162000.0
2011-10-07 11:30:00,43.27,43.32,43.18,43.22,185100.0,31.1982,31.2342,31.1333,31.1621,185100.0
2011-10-07 11:40:00,43.21,43.29,43.15,43.16,170600.0,31.1549,31.2126,31.1117,31.1189,170600.0
2011-10-07 11:50:00,43.16,43.45,43.14,43.45,97900.0,31.1189,31.328,31.1044,31.328,97900.0
2011-10-07 12:00:00,43.46,43.51,43.18,43.42,207300.0,31.3352,31.3712,31.1333,31.3063,207300.0
2011-10-07 12:10:00,43.43,43.48,42.99,43.0,154600.0,31.3135,31.3496,30.9963,31.0035,154600.0
2011-10-07 12:20:00,43.01,43.14,42.89,43.0,225500.0,31.0107,31.1044,30.9242,31.0035,225500.0
2011-10-07 12:30:00,42.99,43.13,42.9,42.98,152200.0,30.9963,31.0972,30.9314,30.9891,152200.0
2011-10-07 12:40:00,42.99,43.02,42.78,42.88,171900.0,30.9963,31.0179,30.8449,30.917,171900.0
2011-10-07 12:50:00,42.88,42.93,42.65,42.72,146600.0,30.917,30.953,30.7512,30.8016,146600.0
2011-10-07 13:00:00,42.73,42.86,42.64,42.72,68800.0,30.8088,30.9026,30.7439,30.8016,68800.0
2011-10-07 13:10:00,42.74,43.0,42.71,42.91,58400.0,30.816,31.0035,30.7944,30.9386,58400.0
2011-10-07 13:20:00,42.92,43.01,42.86,42.95,61700.0,30.9458,31.0107,30.9026,30.9675,61700.0
2011-10-07 13:30:00,42.95,42.96,42.86,42.92,26100.0,30.9675,30.9747,30.9026,30.9458,26100.0
2011-10-07 13:40:00,42.93,43.03,42.85,43.03,30600.0,30.953,31.0251,30.8954,31.0251,30600.0
2011-10-07 13:50:00,43.02,43.16,42.98,43.13,37900.0,31.0179,31.1189,30.9891,31.0972,37900.0
2011-10-07 14:00:00,43.14,43.24,43.14,43.2,47700.0,31.1044,31.1766,31.1044,31.1477,47700.0
2011-10-07 14:10:00,43.23,43.25,43.07,43.21,43900.0,31.1693,31.1838,31.054,31.1549,43900.0
2011-10-07 14:20:00,43.23,43.5,43.22,43.26,102000.0,31.1693,31.364,31.1621,31.191,102000.0
2011-10-07 14:30:00,43.26,43.5,43.23,43.36,76700.0,31.191,31.364,31.1693,31.2631,76700.0
2011-10-07 14:40:00,43.38,43.38,43.08,43.16,113100.0,31.2775,31.2775,31.0612,31.1189,113100.0
2011-10-07 14:50:00,43.16,43.32,43.14,43.28,87700.0,31.1189,31.2342,31.1044,31.2054,87700.0
2011-10-07 15:00:00,43.26,43.3,43.11,43.27,102000.0,31.191,31.2198,31.0828,31.1982,102000.0
2011-10-07 15:10:00,43.28,43.63,43.23,43.51,123300.0,31.2054,31.4577,31.1693,31.3712,123300.0
2011-10-07 15:20:00,43.51,43.88,43.51,43.84,168700.0,31.3712,31.638,31.3712,31.6092,168700.0
2011-10-07 15:30:00,43.82,43.88,43.66,43.66,107900.0,31.5947,31.638,31.4794,31.4794,107900.0
2011-10-07 15:40:00,43.65,43.67,43.43,43.48,181900.0,31.4722,31.4866,31.3135,31.3496,181900.0
2011-10-07 15:50:00,43.47,43.48,43.08,43.17,469400.0,31.3424,31.3496,31.0612,31.1261,469400.0
2011-10-10 09:30:00,44.04,44.23,43.85,44.22,59200.0,31.7534,31.8904,31.6164,31.8831,59200.0
2011-10-10 09:40:00,44.22,44.35,44.09,44.26,54800.0,31.8831,31.9769,31.7894,31.912,54800.0
2011-10-10 09:50:00,44.26,44.58,44.24,44.55,73900.0,31.912,32.1427,31.8976,32.1211,73900.0
2011-10-10 10:00:00,44.54,44.6,44.41,44.41,79100.0,32.1139,32.1571,32.0201,32.0201,79100.0
2011-10-10 10:10:00,44.43,44.68,44.43,44.68,48100.0,32.0346,32.2148,32.0346,32.2148,48100.0
2011-10-10 10:20:00,44.67,44.8,44.64,44.64,52800.0,32.2076,32.3013,32.186,32.186,52800.0
2011-10-10 10:30:00,44.64,44.77,44.63,44.65,30700.0,32.186,32.2797,32.1788,32.1932,30700.0
2011-10-10 10:40:00,44.65,44.79,44.59,44.65,37500.0,32.1932,32.2941,32.1499,32.1932,37500.0
2011-10-10 10:50:00,44.65,44.65,44.52,44.57,50200.0,32.1932,32.1932,32.0994,32.1355,50200.0
2011-10-10 11:00:00,44.57,44.63,44.45,44.51,44800.0,32.1355,32.1788,32.049,32.0922,44800.0
2011-10-10 11:10:00,44.52,44.62,44.47,44.61,39900.0,32.0994,32.1715,32.0634,32.1643,39900.0
2011-10-10 11:20:00,44.62,44.65,44.5,44.65,31300.0,32.1715,32.1932,32.085,32.1932,31300.0
2011-10-10 11:30:00,44.64,44.67,44.52,44.63,35000.0,32.186,32.2076,32.0994,32.1788,35000.0
2011-10-10 11:40:00,44.64,44.66,44.57,44.57,34500.0,32.186,32.2004,32.1355,32.1355,34500.0
2011-10-10 11:50:00,44.57,44.67,44.52,44.64,39700.0,32.1355,32.2076,32.0994,32.186,39700.0
2011-10-10 12:00:00,44.66,44.73,44.62,44.65,51100.0,32.2004,32.2509,32.1715,32.1932,51100.0
2011-10-10 12:10:00,44.65,44.73,44.51,44.51,85600.0,32.1932,32.2509,32.0922,32.0922,85600.0
2011-10-10 12:20:00,44.51,44.6,44.47,44.56,42000.0,32.0922,32.1571,32.0634,32.1283,42000.0
2011-10-10 12:30:00,44.56,44.57,44.46,44.46,48100.0,32.1283,32.1355,32.0562,32.0562,48100.0
2011-10-10 12:40:00,44.46,44.51,44.38,44.49,31300.0,32.0562,32.0922,31.9985,32.0778,31300.0
2011-10-10 12:50:00,44.48,44.54,44.46,44.51,50300.0,32.0706,32.1139,32.0562,32.0922,50300.0
2011-10-10 13:00:00,44.52,44.64,44.48,44.64,32700.0,32.0994,32.186,32.0706,32.186,32700.0
2011-10-10 13:10:00,44.65,44.71,44.62,44.7,20600.0,32.1932,32.2364,32.1715,32.2292,20600.0
2011-10-10 13:20:00,44.69,44.78,44.67,44.7,41300.0,32.222,32.2869,32.2076,32.2292,41300.0
2011-10-10 13:30:00,44.7,44.78,44.7,44.73,42400.0,32.2292,32.2869,32.2292,32.2509,42400.0
2011-10-10 13:40:00,44.74,44.78,44.69,44.75,27200.0,32.2581,32.2869,32.222,32.2653,27200.0
2011-10-10 13:50:00,44.75,44.78,44.61,44.73,89100.0,32.2653,32.2869,32.1643,32.2509,89100.0
2011-10-10 14:00:00,44.75,44.8,44.64,44.67,31400.0,32.2653,32.3013,32.186,32.2076,31400.0
2011-10-10 14:10:00,44.67,44.77,44.67,44.74,21700.0,32.2076,32.2797,32.2076,32.2581,21700.0
2011-10-10 14:20:00,44.73,44.87,44.72,44.8,47100.0,32.2509,32.3518,32.2436,32.3013,47100.0
2011-10-10 14:30:00,44.82,44.86,44.71,44.71,40000.0,32.3157,32.3446,32.2364,32.2364,40000.0
2011-10-10 14:40:00,44.7,44.73,44.6,44.6,44900.0,32.2292,32.2509,32.1571,32.1571,44900.0
2011-10-10 14:50:00,44.6,44.65,44.54,44.59,60300.0,32.1571,32.1932,32.1139,32.1499,60300.0
2011-10-10 15:00:00,44.6,44.62,44.49,44.54,52900.0,32.1571,32.1715,32.0778,32.1139,52900.0
2011-10-10 15:10:00,44.55,44.58,44.41,44.56,57900.0,32.1211,32.1427,32.0201,32.1283,57900.0
2011-10-10 15:20:00,44.57,44.57,44.3,44.4,55800.0,32.1355,32.1355,31.9408,32.0129,55800.0
2011-10-10 15:30:00,44.4,44.58,44.33,44.56,138300.0,32.0129,32.1427,31.9625,32.1283,138300.0
2011-10-10 15:40:00,44.55,44.76,44.45,44.76,158100.0,32.1211,32.2725,32.049,32.2725,158100.0
2011-10-10 15:50:00,44.76,44.99,44.76,44.96,218300.0,32.2725,32.4383,32.2725,32.4167,218300.0
2011-10-11 09:30:00,44.77,44.98,44.5,44.64,197300.0,32.2797,32.4311,32.085,32.186,197300.0
2011-10-11 09:40:00,44.65,44.74,44.5,44.72,127900.0,32.1932,32.2581,32.085,32.2436,127900.0
2011-10-11 09:50:00,44.72,44.73,44.48,44.52,112300.0,32.2436,32.2509,32.0706,32.0994,112300.0
2011-10-11 10:00:00,44.53,44.64,44.46,44.64,66100.0,32.1067,32.186,32.0562,32.186,66100.0
2011-10-11 10:10:00,44.65,44.79,44.63,44.67,100600.0,32.1932,32.2941,32.1788,32.2076,100600.0
2011-10-11 10:20:00,44.69,44.88,44.66,44.84,70000.0,32.222,32.359,32.2004,32.3302,70000.0
2011-10-11 10:30:00,44.85,44.86,44.74,44.75,58400.0,32.3374,32.3446,32.2581,32.2653,58400.0
2011-10-11 10:40:00,44.75,44.81,44.7,44.72,95000.0,32.2653,32.3085,32.2292,32.2436,95000.0
2011-10-11 10:50:00,44.74,44.75,44.46,44.5,63500.0,32.2581,32.2653,32.0562,32.085,63500.0
2011-10-11 11:00:00,44.54,44.61,44.39,44.41,88900.0,32.1139,32.1643,32.0057,32.0201,88900.0
2011-10-11 11:10:00,44.4,44.41,44.22,44.28,188500.0,32.0129,32.0201,31.8831,31.9264,188500.0
2011-10-11 11:20:00,44.28,44.41,44.26,44.36,118800.0,31.9264,32.0201,31.912,31.9841,118800.0
2011-10-11 11:30:00,44.37,44.49,44.35,44.41,104200.0,31.9913,32.0778,31.9769,32.0201,104200.0
2011-10-11 11:40:00,44.41,44.59,44.38,44.54,104600.0,32.0201,32.1499,31.9985,32.1139,104600.0
2011-10-11 11:50:00,44.54,44.64,44.47,44.6,46000.0,32.1139,32.186,32.0634,32.1571,46000.0
2011-10-11 12:00:00,44.6,44.68,44.57,44.62,77300.0,32.1571,32.2148,32.1355,32.1715,77300.0
2011-10-11 12:10:00,44.62,44.7,44.6,44.63,34800.0,32.1715,32.2292,32.1571,32.1788,34800.0
2011-10-11 12:20:00,44.64,44.66,44.55,44.58,36500.0,32.186,32.2004,32.1211,32.1427,36500.0
2011-10-11 12:30:00,44.58,44.62,44.41,44.43,28800.0,32.1427,32.1715,32.0201,32.0346,28800.0
2011-10-11 12:40:00,44.43,44.51,44.38,44.42,27900.0,32.0346,32.0922,31.9985,32.0273,27900.0
2011-10-11 12:50:00,44.42,44.58,44.41,44.58,27100.0,32.0273,32.1427,32.0201,32.1427,27100.0
2011-10-11 13:00:00,44.57,44.62,44.42,44.52,46500.0,32.1355,32.1715,32.0273,32.0994,46500.0
2011-10-11 13:10:00,44.53,44.55,44.33,44.48,64100.0,32.1067,32.1211,31.9625,32.0706,64100.0
2011-10-11 13:20:00,44.48,44.56,44.45,44.55,84500.0,32.0706,32.1283,32.049,32.1211,84500.0
2011-10-11 13:30:00,44.54,44.64,44.51,44.56,40600.0,32.1139,32.186,32.0922,32.1283,40600.0
2011-10-11 13:40:00,44.57,44.62,44.45,44.48,40900.0,32.1355,32.1715,32.049,32.0706,40900.0
2011-10-11 13:50:00,44.48,44.73,44.48,44.73,57700.0,32.0706,32.2509,32.0706,32.2509,57700.0
2011-10-11 14:00:00,44.73,44.74,44.59,44.61,37200.0,32.2509,32.2581,32.1499,32.1643,37200.0
2011-10-11 14:10:00,44.61,44.74,44.61,44.7,33600.0,32.1643,32.2581,32.1643,32.2292,33600.0
2011-10-11 14:20:00,44.71,44.75,44.53,44.55,91000.0,32.2364,32.2653,32.1067,32.1211,91000.0
2011-10-11 14:30:00,44.56,44.6,44.48,44.48,56900.0,32.1283,32.1571,32.0706,32.0706,56900.0
2011-10-11 14:40:00,44.5,44.57,44.43,44.45,43700.0,32.085,32.1355,32.0346,32.049,43700.0
2011-10-11 14:50:00,44.46,44.63,44.46,44.59,50800.0,32.0562,32.1788,32.0562,32.1499,50800.0
2011-10-11 15:00:00,44.62,44.77,44.59,44.73,100300.0,32.1715,32.2797,32.1499,32.2509,100300.0
2011-10-11 15:10:00,44.73,44.79,44.67,44.71,54000.0,32.2509,32.2941,32.2076,32.2364,54000.0
2011-10-11 15:20:00,44.72,44.76,44.6,44.6,82900.0,32.2436,32.2725,32.1571,32.1571,82900.0
2011-10-11 15:30:00,44.6,44.83,44.59,44.77,153800.0,32.1571,32.323,32.1499,32.2797,153800.0
2011-10-11 15:40:00,44.77,44.87,44.7,44.78,135400.0,32.2797,32.3518,32.2292,32.2869,135400.0
2011-10-11 15:50:00,44.77,44.83,44.63,44.74,164700.0,32.2797,32.323,32.1788,32.2581,164700.0
2011-10-12 09:30:00,45.04,45.25,45.04,45.11,64800.0,32.4744,32.6258,32.4744,32.5248,64800.0
2011-10-12 09:40:00,45.16,45.43,45.09,45.15,73300.0,32.5609,32.7556,32.5104,32.5537,73300.0
2011-10-12 09:50:00,45.16,45.4,45.13,45.38,78200.0,32.5609,32.7339,32.5393,32.7195,78200.0
2011-10-12 10:00:00,45.41,45.59,45.23,45.59,95200.0,32.7411,32.8709,32.6114,32.8709,95200.0
2011-10-12 10:10:00,45.59,45.9,45.59,45.88,68500.0,32.8709,33.0944,32.8709,33.08,68500.0
2011-10-12 10:20:00,45.88,45.95,45.79,45.94,55700.0,33.08,33.1305,33.0151,33.1233,55700.0
2011-10-12 10:30:00,45.95,46.22,45.91,46.22,59400.0,33.1305,33.3252,33.1017,33.3252,59400.0
2011-10-12 10:40:00,46.21,46.23,46.01,46.06,89100.0,33.318,33.3324,33.1738,33.2098,89100.0
2011-10-12 10:50:00,46.07,46.07,45.73,45.73,70800.0,33.217,33.217,32.9719,32.9719,70800.0
2011-10-12 11:00:00,45.73,45.91,45.73,45.91,74400.0,32.9719,33.1017,32.9719,33.1017,74400.0
2011-10-12 11:10:00,45.92,46.02,45.89,45.96,52200.0,33.1089,33.181,33.0872,33.1377,52200.0
2011-10-12 11:20:00,45.94,46.08,45.93,46.04,44200.0,33.1233,33.2242,33.1161,33.1954,44200.0
2011-10-12 11:30:00,46.04,46.13,46.0,46.11,38200.0,33.1954,33.2603,33.1665,33.2459,38200.0
2011-10-12 11:40:00,46.11,46.14,46.04,46.07,35800.0,33.2459,33.2675,33.1954,33.217,35800.0
2011-10-12 11:50:00,46.06,46.15,46.02,46.02,44100.0,33.2098,33.2747,33.181,33.181,44100.0
2011-10-12 12:00:00,46.03,46.14,46.02,46.02,34100.0,33.1882,33.2675,33.181,33.181,34100.0
2011-10-12 12:10:00,46.02,46.08,45.98,46.01,42500.0,33.181,33.2242,33.1521,33.1738,42500.0
2011-10-12 12:20:00,46.02,46.11,46.0,46.08,42700.0,33.181,33.2459,33.1665,33.2242,42700.0
2011-10-12 12:30:00,46.08,46.11,46.03,46.06,39800.0,33.2242,33.2459,33.1882,33.2098,39800.0
2011-10-12 12:40:00,46.06,46.16,46.06,46.09,57800.0,33.2098,33.2819,33.2098,33.2314,57800.0
2011-10-12 12:50:00,46.1,46.29,46.09,46.26,63300.0,33.2386,33.3756,33.2314,33.354,63300.0
2011-10-12 13:00:00,46.26,46.4,46.25,46.29,49200.0,33.354,33.4549,33.3468,33.3756,49200.0
2011-10-12 13:10:00,46.29,46.37,46.23,46.33,43500.0,33.3756,33.4333,33.3324,33.4045,43500.0
2011-10-12 13:20:00,46.34,46.42,46.31,46.37,71200.0,33.4117,33.4694,33.3901,33.4333,71200.0
2011-10-12 13:30:00,46.38,46.45,46.31,46.4,62100.0,33.4405,33.491,33.3901,33.4549,62100.0
2011-10-12 13:40:00,46.39,46.5,46.39,46.39,50200.0,33.4477,33.527,33.4477,33.4477,50200.0
2011-10-12 13:50:00,46.39,46.4,46.32,46.34,36700.0,33.4477,33.4549,33.3973,33.4117,36700.0
2011-10-12 14:00:00,46.35,46.53,46.28,46.52,75400.0,33.4189,33.5487,33.3684,33.5415,75400.0
2011-10-12 14:10:00,46.52,46.58,46.47,46.48,77300.0,33.5415,33.5847,33.5054,33.5126,77300.0
2011-10-12 14:20:00,46.46,46.5,46.38,46.45,79600.0,33.4982,33.527,33.4405,33.491,79600.0
2011-10-12 14:30:00,46.45,46.6,46.43,46.43,75900.0,33.491,33.5992,33.4766,33.4766,75900.0
2011-10-12 14:40:00,46.43,46.49,46.38,46.48,50100.0,33.4766,33.5198,33.4405,33.5126,50100.0
2011-10-12 14:50:00,46.49,46.5,46.2,46.23,66400.0,33.5198,33.527,33.3107,33.3324,66400.0
2011-10-12 15:00:00,46.23,46.28,46.14,46.24,69200.0,33.3324,33.3684,33.2675,33.3396,69200.0
2011-10-12 15:10:00,46.23,46.32,46.08,46.19,98700.0,33.3324,33.3973,33.2242,33.3035,98700.0
2011-10-12 15:20:00,46.2,46.29,46.13,46.25,85100.0,33.3107,33.3756,33.2603,33.3468,85100.0
2011-10-12 15:30:00,46.26,46.38,46.2,46.34,135300.0,33.354,33.4405,33.3107,33.4117,135300.0
2011-10-12 15:40:00,46.34,46.43,46.03,46.08,174700.0,33.4117,33.4766,33.1882,33.2242,174700.0
2011-10-12 15:50:00,46.07,46.18,46.01,46.03,399600.0,33.217,33.2963,33.1738,33.1882,399600.0
2011-10-13 09:30:00,45.64,45.77,45.52,45.58,56000.0,32.907,33.0007,32.8205,32.8637,56000.0
2011-10-13 09:40:00,45.59,45.67,45.46,45.64,57600.0,32.8709,32.9286,32.7772,32.907,57600.0
2011-10-13 09:50:00,45.66,45.68,45.33,45.46,60100.0,32.9214,32.9358,32.6835,32.7772,60100.0
2011-10-13 10:00:00,45.41,45.49,45.22,45.36,56000.0,32.7411,32.7988,32.6042,32.7051,56000.0
2011-10-13 10:10:00,45.36,45.46,45.09,45.09,55100.0,32.7051,32.7772,32.5104,32.5104,55100.0
2011-10-13 10:20:00,45.09,45.36,45.09,45.25,44700.0,32.5104,32.7051,32.5104,32.6258,44700.0
2011-10-13 10:30:00,45.23,45.36,45.17,45.19,37500.0,32.6114,32.7051,32.5681,32.5825,37500.0
2011-10-13 10:40:00,45.19,45.24,44.99,45.0,52800.0,32.5825,32.6186,32.4383,32.4455,52800.0
2011-10-13 10:50:00,45.01,45.11,44.9,44.91,42000.0,32.4527,32.5248,32.3734,32.3806,42000.0
2011-10-13 11:00:00,44.92,45.13,44.92,45.0,45000.0,32.3879,32.5393,32.3879,32.4455,45000.0
2011-10-13 11:10:00,45.02,45.17,44.92,44.92,48900.0,32.46,32.5681,32.3879,32.3879,48900.0
2011-10-13 11:20:00,44.91,45.07,44.91,44.97,41300.0,32.3806,32.496,32.3806,32.4239,41300.0
2011-10-13 11:30:00,44.97,45.16,44.97,45.12,31600.0,32.4239,32.5609,32.4239,32.5321,31600.0
2011-10-13 11:40:00,45.12,45.29,45.08,45.21,42000.0,32.5321,32.6546,32.5032,32.5969,42000.0
2011-10-13 11:50:00,45.19,45.27,45.16,45.2,34400.0,32.5825,32.6402,32.5609,32.5897,34400.0
2011-10-13 12:00:00,45.19,45.28,45.17,45.22,22800.0,32.5825,32.6474,32.5681,32.6042,22800.0
2011-10-13 12:10:00,45.22,45.26,45.11,45.15,20800.0,32.6042,32.633,32.5248,32.5537,20800.0
2011-10-13 12:20:00,45.14,45.2,45.11,45.15,30900.0,32.5465,32.5897,32.5248,32.5537,30900.0
2011-10-13 12:30:00,45.14,45.16,45.06,45.12,35900.0,32.5465,32.5609,32.4888,32.5321,35900.0
2011-10-13 12:40:00,45.12,45.19,45.05,45.16,73600.0,32.5321,32.5825,32.4816,32.5609,73600.0
2011-10-13 12:50:00,45.16,45.28,45.12,45.24,31500.0,32.5609,32.6474,32.5321,32.6186,31500.0
2011-10-13 13:00:00,45.25,45.38,45.18,45.38,32400.0,32.6258,32.7195,32.5753,32.7195,32400.0
2011-10-13 13:10:00,45.37,45.48,45.35,45.36,24500.0,32.7123,32.7916,32.6979,32.7051,24500.0
2011-10-13 13:20:00,45.36,45.52,45.32,45.51,37300.0,32.7051,32.8205,32.6763,32.8132,37300.0
2011-10-13 13:30:00,45.5,45.57,45.48,45.49,33300.0,32.806,32.8565,32.7916,32.7988,33300.0
2011-10-13 13:40:00,45.49,45.63,45.46,45.6,38300.0,32.7988,32.8998,32.7772,32.8781,38300.0
2011-10-13 13:50:00,45.6,45.62,45.42,45.45,29500.0,32.8781,32.8926,32.7484,32.77,29500.0
2011-10-13 14:00:00,45.44,45.48,45.35,45.44,32700.0,32.7628,32.7916,32.6979,32.7628,32700.0
2011-10-13 14:10:00,45.43,45.48,45.38,45.44,30100.0,32.7556,32.7916,32.7195,32.7628,30100.0
2011-10-13 14:20:00,45.44,45.53,45.29,45.37,34500.0,32.7628,32.8277,32.6546,32.7123,34500.0
2011-10-13 14:30:00,45.38,45.47,45.35,45.39,56500.0,32.7195,32.7844,32.6979,32.7267,56500.0
2011-10-13 14:40:00,45.39,45.7,45.35,45.68,129900.0,32.7267,32.9502,32.6979,32.9358,129900.0
2011-10-13 14:50:00,45.67,45.79,45.64,45.73,76600.0,32.9286,33.0151,32.907,32.9719,76600.0
2011-10-13 15:00:00,45.72,45.88,45.71,45.87,87100.0,32.9647,33.08,32.9575,33.0728,87100.0
2011-10-13 15:10:00,45.87,45.9,45.76,45.85,100500.0,33.0728,33.0944,32.9935,33.0584,100500.0
2011-10-13 15:20:00,45.84,45.85,45.53,45.54,78400.0,33.0512,33.0584,32.8277,32.8349,78400.0
2011-10-13 15:30:00,45.53,45.6,45.48,45.5,106800.0,32.8277,32.8781,32.7916,32.806,106800.0
2011-10-13 15:40:00,45.51,45.65,45.49,45.61,164200.0,32.8132,32.9142,32.7988,32.8853,164200.0
2011-10-13 15:50:00,45.62,45.79,45.6,45.69,244200.0,32.8926,33.0151,32.8781,32.943,244200.0
2011-10-14 09:30:00,46.45,46.87,46.45,46.74,119200.0,33.491,33.7938,33.491,33.7001,119200.0
2011-10-14 09:40:00,46.74,46.98,46.67,46.95,96100.0,33.7001,33.8731,33.6496,33.8515,96100.0
2011-10-14 09:50:00,46.95,46.98,46.54,46.89,117100.0,33.8515,33.8731,33.5559,33.8082,117100.0
2011-10-14 10:00:00,46.88,46.99,46.71,46.97,104300.0,33.801,33.8803,33.6785,33.8659,104300.0
2011-10-14 10:10:00,46.95,46.98,46.63,46.68,61500.0,33.8515,33.8731,33.6208,33.6568,61500.0
2011-10-14 10:20:00,46.67,46.81,46.62,46.62,46400.0,33.6496,33.7506,33.6136,33.6136,46400.0
2011-10-14 10:30:00,46.61,46.8,46.54,46.7,54400.0,33.6064,33.7434,33.5559,33.6713,54400.0
2011-10-14 10:40:00,46.7,46.8,46.54,46.78,58200.0,33.6713,33.7434,33.5559,33.7289,58200.0
2011-10-14 10:50:00,46.78,46.84,46.62,46.76,63900.0,33.7289,33.7722,33.6136,33.7145,63900.0
2011-10-14 11:00:00,46.76,46.78,46.54,46.62,42800.0,33.7145,33.7289,33.5559,33.6136,42800.0
2011-10-14 11:10:00,46.61,46.69,46.54,46.69,63500.0,33.6064,33.664,33.5559,33.664,63500.0
2011-10-14 11:20:00,46.69,46.7,46.41,46.46,90700.0,33.664,33.6713,33.4622,33.4982,90700.0
2011-10-14 11:30:00,46.44,46.58,46.43,46.5,45000.0,33.4838,33.5847,33.4766,33.527,45000.0
2011-10-14 11:40:00,46.49,46.6,46.47,46.53,44300.0,33.5198,33.5992,33.5054,33.5487,44300.0
2011-10-14 11:50:00,46.53,46.6,46.48,46.49,28700.0,33.5487,33.5992,33.5126,33.5198,28700.0
2011-10-14 12:00:00,46.47,46.47,46.4,46.46,29700.0,33.5054,33.5054,33.4549,33.4982,29700.0
2011-10-14 12:10:00,46.45,46.46,46.31,46.33,49200.0,33.491,33.4982,33.3901,33.4045,49200.0
2011-10-14 12:20:00,46.33,46.39,46.26,46.29,48100.0,33.4045,33.4477,33.354,33.3756,48100.0
2011-10-14 12:30:00,46.29,46.45,46.28,46.43,37700.0,33.3756,33.491,33.3684,33.4766,37700.0
2011-10-14 12:40:00,46.43,46.49,46.42,46.42,47700.0,33.4766,33.5198,33.4694,33.4694,47700.0
2011-10-14 12:50:00,46.42,46.47,46.37,46.38,24900.0,33.4694,33.5054,33.4333,33.4405,24900.0
2011-10-14 13:00:00,46.38,46.5,46.38,46.46,42000.0,33.4405,33.527,33.4405,33.4982,42000.0
2011-10-14 13:10:00,46.46,46.58,46.43,46.54,35700.0,33.4982,33.5847,33.4766,33.5559,35700.0
2011-10-14 13:20:00,46.54,46.57,46.48,46.49,24200.0,33.5559,33.5775,33.5126,33.5198,24200.0
2011-10-14 13:30:00,46.48,46.52,46.44,46.46,24900.0,33.5126,33.5415,33.4838,33.4982,24900.0
2011-10-14 13:40:00,46.46,46.59,46.44,46.59,49200.0,33.4982,33.5919,33.4838,33.5919,49200.0
2011-10-14 13:50:00,46.59,46.8,46.59,46.8,74200.0,33.5919,33.7434,33.5919,33.7434,74200.0
2011-10-14 14:00:00,46.79,46.79,46.66,46.71,45300.0,33.7361,33.7361,33.6424,33.6785,45300.0
2011-10-14 14:10:00,46.68,46.69,46.64,46.67,35300.0,33.6568,33.664,33.628,33.6496,35300.0
2011-10-14 14:20:00,46.66,46.72,46.64,46.66,36400.0,33.6424,33.6857,33.628,33.6424,36400.0
2011-10-14 14:30:00,46.66,46.66,46.52,46.6,32700.0,33.6424,33.6424,33.5415,33.5992,32700.0
2011-10-14 14:40:00,46.59,46.62,46.57,46.58,17600.0,33.5919,33.6136,33.5775,33.5847,17600.0
2011-10-14 14:50:00,46.58,46.77,46.57,46.76,32500.0,33.5847,33.7217,33.5775,33.7145,32500.0
2011-10-14 15:00:00,46.75,46.75,46.67,46.67,42800.0,33.7073,33.7073,33.6496,33.6496,42800.0
2011-10-14 15:10:00,46.67,46.71,46.57,46.71,39100.0,33.6496,33.6785,33.5775,33.6785,39100.0
2011-10-14 15:20:00,46.7,46.8,46.7,46.78,61400.0,33.6713,33.7434,33.6713,33.7289,61400.0
2011-10-14 15:30:00,46.78,46.97,46.77,46.8,133900.0,33.7289,33.8659,33.7217,33.7434,133900.0
2011-10-14 15:40:00,46.79,46.81,46.58,46.67,168400.0,33.7361,33.7506,33.5847,33.6496,168400.0
2011-10-14 15:50:00,46.67,46.89,46.64,46.89,285500.0,33.6496,33.8082,33.628,33.8082,285500.0
2011-10-17 09:30:00,46.72,46.79,46.31,46.34,61600.0,33.6857,33.7361,33.3901,33.4117,61600.0
2011-10-17 09:40:00,46.33,46.43,46.2,46.27,51700.0,33.4045,33.4766,33.3107,33.3612,51700.0
2011-10-17 09:50:00,46.26,46.35,45.86,45.95,67900.0,33.354,33.4189,33.0656,33.1305,67900.0
2011-10-17 10:00:00,45.96,45.96,45.77,45.84,58900.0,33.1377,33.1377,33.0007,33.0512,58900.0
2011-10-17 10:10:00,45.85,45.87,45.63,45.68,49400.0,33.0584,33.0728,32.8998,32.9358,49400.0
2011-10-17 10:20:00,45.67,45.7,45.49,45.5,50500.0,32.9286,32.9502,32.7988,32.806,50500.0
2011-10-17 10:30:00,45.5,45.65,45.47,45.6,63800.0,32.806,32.9142,32.7844,32.8781,63800.0
2011-10-17 10:40:00,45.59,45.64,45.37,45.37,78200.0,32.8709,32.907,32.7123,32.7123,78200.0
2011-10-17 10:50:00,45.38,45.47,45.31,45.43,82600.0,32.7195,32.7844,32.669,32.7556,82600.0
2011-10-17 11:00:00,45.43,45.44,45.33,45.33,100500.0,32.7556,32.7628,32.6835,32.6835,100500.0
2011-10-17 11:10:00,45.34,45.37,45.26,45.31,96700.0,32.6907,32.7123,32.633,32.669,96700.0
2011-10-17 11:20:00,45.31,45.48,45.3,45.46,64900.0,32.669,32.7916,32.6618,32.7772,64900.0
2011-10-17 11:30:00,45.45,45.58,45.45,45.57,60300.0,32.77,32.8637,32.77,32.8565,60300.0
2011-10-17 11:40:00,45.57,45.64,45.47,45.47,37500.0,32.8565,32.907,32.7844,32.7844,37500.0
2011-10-17 11:50:00,45.48,45.61,45.48,45.5,41800.0,32.7916,32.8853,32.7916,32.806,41800.0
2011-10-17 12:00:00,45.49,45.51,45.42,45.47,30900.0,32.7988,32.8132,32.7484,32.7844,30900.0
2011-10-17 12:10:00,45.45,45.52,45.38,45.5,15100.0,32.77,32.8205,32.7195,32.806,15100.0
2011-10-17 12:20:00,45.51,45.55,45.47,45.55,24100.0,32.8132,32.8421,32.7844,32.8421,24100.0
2011-10-17 12:30:00,45.54,45.54,45.45,45.48,24500.0,32.8349,32.8349,32.77,32.7916,24500.0
2011-10-17 12:40:00,45.47,45.55,45.37,45.39,24100.0,32.7844,32.8421,32.7123,32.7267,24100.0
2011-10-17 12:50:00,45.4,45.46,45.34,45.38,27300.0,32.7339,32.7772,32.6907,32.7195,27300.0
2011-10-17 13:00:00,45.35,45.4,45.3,45.38,43200.0,32.6979,32.7339,32.6618,32.7195,43200.0
2011-10-17 13:10:00,45.37,45.51,45.37,45.51,32600.0,32.7123,32.8132,32.7123,32.8132,32600.0
2011-10-17 13:20:00,45.51,45.54,45.45,45.46,23400.0,32.8132,32.8349,32.77,32.7772,23400.0
2011-10-17 13:30:00,45.45,45.45,45.22,45.27,39500.0,32.77,32.77,32.6042,32.6402,39500.0
2011-10-17 13:40:00,45.27,45.41,45.26,45.32,57900.0,32.6402,32.7411,32.633,32.6763,57900.0
2011-10-17 13:50:00,45.33,45.39,45.28,45.37,35400.0,32.6835,32.7267,32.6474,32.7123,35400.0
2011-10-17 14:00:00,45.36,45.44,45.25,45.33,77900.0,32.7051,32.7628,32.6258,32.6835,77900.0
2011-10-17 14:10:00,45.33,45.41,45.31,45.36,32000.0,32.6835,32.7411,32.669,32.7051,32000.0
2011-10-17 14:20:00,45.36,45.41,45.33,45.41,47300.0,32.7051,32.7411,32.6835,32.7411,47300.0
2011-10-17 14:30:00,45.4,45.41,45.26,45.3,61100.0,32.7339,32.7411,32.633,32.6618,61100.0
2011-10-17 14:40:00,45.3,45.39,45.28,45.36,40900.0,32.6618,32.7267,32.6474,32.7051,40900.0
2011-10-17 14:50:00,45.36,45.48,45.32,45.48,40300.0,32.7051,32.7916,32.6763,32.7916,40300.0
2011-10-17 15:00:00,45.49,45.6,45.45,45.48,41700.0,32.7988,32.8781,32.77,32.7916,41700.0
2011-10-17 15:10:00,45.49,45.61,45.46,45.52,44300.0,32.7988,32.8853,32.7772,32.8205,44300.0
2011-10-17 15:20:00,45.52,45.55,45.45,45.51,54400.0,32.8205,32.8421,32.77,32.8132,54400.0
2011-10-17 15:30:00,45.51,45.6,45.31,45.34,98300.0,32.8132,32.8781,32.669,32.6907,98300.0
2011-10-17 15:40:00,45.35,45.68,45.34,45.54,188900.0,32.6979,32.9358,32.6907,32.8349,188900.0
2011-10-17 15:50:00,45.54,45.57,45.33,45.43,357300.0,32.8349,32.8565,32.6835,32.7556,357300.0
2011-10-18 09:30:00,45.5,45.8,45.43,45.74,43200.0,32.806,33.0223,32.7556,32.9791,43200.0
2011-10-18 09:40:00,45.74,45.77,45.28,45.28,47900.0,32.9791,33.0007,32.6474,32.6474,47900.0
2011-10-18 09:50:00,45.27,45.34,45.0,45.21,53200.0,32.6402,32.6907,32.4455,32.5969,53200.0
2011-10-18 10:00:00,45.2,45.56,45.13,45.56,117600.0,32.5897,32.8493,32.5393,32.8493,117600.0
2011-10-18 10:10:00,45.55,45.74,45.49,45.49,70400.0,32.8421,32.9791,32.7988,32.7988,70400.0
2011-10-18 10:20:00,45.48,46.08,45.45,46.07,130800.0,32.7916,33.2242,32.77,33.217,130800.0
2011-10-18 10:30:00,46.09,46.11,45.91,45.98,155600.0,33.2314,33.2459,33.1017,33.1521,155600.0
2011-10-18 10:40:00,46.0,46.27,45.97,46.23,95700.0,33.1665,33.3612,33.1449,33.3324,95700.0
2011-10-18 10:50:00,46.22,46.43,46.15,46.19,195200.0,33.3252,33.4766,33.2747,33.3035,195200.0
2011-10-18 11:00:00,46.17,46.26,46.03,46.24,59800.0,33.2891,33.354,33.1882,33.3396,59800.0
2011-10-18 11:10:00,46.25,46.28,46.12,46.22,40300.0,33.3468,33.3684,33.2531,33.3252,40300.0
2011-10-18 11:20:00,46.22,46.23,45.99,46.06,32900.0,33.3252,33.3324,33.1593,33.2098,32900.0
2011-10-18 11:30:00,46.05,46.48,46.05,46.46,42100.0,33.2026,33.5126,33.2026,33.4982,42100.0
2011-10-18 11:40:00,46.47,46.53,46.37,46.45,95000.0,33.5054,33.5487,33.4333,33.491,95000.0
2011-10-18 11:50:00,46.45,46.49,46.34,46.39,43400.0,33.491,33.5198,33.4117,33.4477,43400.0
2011-10-18 12:00:00,46.4,46.47,46.35,46.37,31000.0,33.4549,33.5054,33.4189,33.4333,31000.0
2011-10-18 12:10:00,46.37,46.37,46.22,46.24,19000.0,33.4333,33.4333,33.3252,33.3396,19000.0
2011-10-18 12:20:00,46.23,46.35,46.23,46.34,40300.0,33.3324,33.4189,33.3324,33.4117,40300.0
2011-10-18 12:30:00,46.33,46.41,46.26,46.4,35900.0,33.4045,33.4622,33.354,33.4549,35900.0
2011-10-18 12:40:00,46.4,46.57,46.4,46.51,42500.0,33.4549,33.5775,33.4549,33.5343,42500.0
2011-10-18 12:50:00,46.49,46.51,46.44,46.47,20000.0,33.5198,33.5343,33.4838,33.5054,20000.0
2011-10-18 13:00:00,46.47,46.5,46.39,46.4,35900.0,33.5054,33.527,33.4477,33.4549,35900.0
2011-10-18 13:10:00,46.4,46.4,46.27,46.35,26000.0,33.4549,33.4549,33.3612,33.4189,26000.0
2011-10-18 13:20:00,46.35,46.39,46.27,46.39,18800.0,33.4189,33.4477,33.3612,33.4477,18800.0
2011-10-18 13:30:00,46.39,46.41,46.33,46.36,22000.0,33.4477,33.4622,33.4045,33.4261,22000.0
2011-10-18 13:40:00,46.36,46.37,46.26,46.33,22800.0,33.4261,33.4333,33.354,33.4045,22800.0
2011-10-18 13:50:00,46.33,46.47,46.31,46.37,44300.0,33.4045,33.5054,33.3901,33.4333,44300.0
2011-10-18 14:00:00,46.37,46.42,46.3,46.36,51300.0,33.4333,33.4694,33.3828,33.4261,51300.0
2011-10-18 14:10:00,46.37,46.48,46.31,46.34,77400.0,33.4333,33.5126,33.3901,33.4117,77400.0
2011-10-18 14:20:00,46.35,46.42,46.33,46.36,52900.0,33.4189,33.4694,33.4045,33.4261,52900.0
2011-10-18 14:30:00,46.35,46.42,46.24,46.25,71600.0,33.4189,33.4694,33.3396,33.3468,71600.0
2011-10-18 14:40:00,46.25,46.42,46.21,46.38,34100.0,33.3468,33.4694,33.318,33.4405,34100.0
2011-10-18 14:50:00,46.39,46.46,46.35,46.43,53200.0,33.4477,33.4982,33.4189,33.4766,53200.0
2011-10-18 15:00:00,46.45,46.97,46.45,46.89,143000.0,33.491,33.8659,33.491,33.8082,143000.0
2011-10-18 15:10:00,46.89,47.26,46.87,46.9,246800.0,33.8082,34.075,33.7938,33.8155,246800.0
2011-10-18 15:20:00,46.9,47.06,46.75,46.78,132100.0,33.8155,33.9308,33.7073,33.7289,132100.0
2011-10-18 15:30:00,46.77,46.85,46.6,46.7,196400.0,33.7217,33.7794,33.5992,33.6713,196400.0
2011-10-18 15:40:00,46.7,46.91,46.64,46.79,291900.0,33.6713,33.8227,33.628,33.7361,291900.0
2011-10-18 15:50:00,46.79,47.07,46.65,46.8,595200.0,33.7361,33.938,33.6352,33.7434,595200.0
2011-10-19 09:30:00,46.72,46.72,46.3,46.64,75000.0,33.6857,33.6857,33.3828,33.628,75000.0
2011-10-19 09:40:00,46.64,46.66,46.32,46.42,54700.0,33.628,33.6424,33.3973,33.4694,54700.0
2011-10-19 09:50:00,46.42,46.63,46.28,46.63,92800.0,33.4694,33.6208,33.3684,33.6208,92800.0
2011-10-19 10:00:00,46.63,46.68,46.4,46.64,100600.0,33.6208,33.6568,33.4549,33.628,100600.0
2011-10-19 10:10:00,46.63,46.96,46.63,46.89,77600.0,33.6208,33.8587,33.6208,33.8082,77600.0
2011-10-19 10:20:00,46.89,47.1,46.81,47.08,40400.0,33.8082,33.9597,33.7506,33.9452,40400.0
2011-10-19 10:30:00,47.06,47.1,46.79,46.85,33600.0,33.9308,33.9597,33.7361,33.7794,33600.0
2011-10-19 10:40:00,46.86,46.91,46.72,46.79,29400.0,33.7866,33.8227,33.6857,33.7361,29400.0
2011-10-19 10:50:00,46.79,46.94,46.78,46.8,27600.0,33.7361,33.8443,33.7289,33.7434,27600.0
2011-10-19 11:00:00,46.8,46.8,46.65,46.75,89200.0,33.7434,33.7434,33.6352,33.7073,89200.0
2011-10-19 11:10:00,46.75,46.88,46.7,46.71,103700.0,33.7073,33.801,33.6713,33.6785,103700.0
2011-10-19 11:20:00,46.7,46.91,46.68,46.89,25400.0,33.6713,33.8227,33.6568,33.8082,25400.0
2011-10-19 11:30:00,46.89,47.02,46.87,46.88,59700.0,33.8082,33.902,33.7938,33.801,59700.0
2011-10-19 11:40:00,46.87,46.92,46.82,46.83,20800.0,33.7938,33.8299,33.7578,33.765,20800.0
2011-10-19 11:50:00,46.83,46.88,46.69,46.7,20200.0,33.765,33.801,33.664,33.6713,20200.0
2011-10-19 12:00:00,46.71,46.87,46.71,46.8,39600.0,33.6785,33.7938,33.6785,33.7434,39600.0
2011-10-19 12:10:00,46.77,46.94,46.73,46.94,33400.0,33.7217,33.8443,33.6929,33.8443,33400.0
2011-10-19 12:20:00,46.93,47.04,46.87,46.99,23900.0,33.8371,33.9164,33.7938,33.8803,23900.0
2011-10-19 12:30:00,46.98,46.99,46.84,46.91,35900.0,33.8731,33.8803,33.7722,33.8227,35900.0
2011-10-19 12:40:00,46.91,46.98,46.86,46.92,19100.0,33.8227,33.8731,33.7866,33.8299,19100.0
2011-10-19 12:50:00,46.91,47.02,46.9,46.91,26000.0,33.8227,33.902,33.8155,33.8227,26000.0
2011-10-19 13:00:00,46.9,46.98,46.86,46.96,31600.0,33.8155,33.8731,33.7866,33.8587,31600.0
2011-10-19 13:10:00,46.97,47.0,46.88,46.88,29600.0,33.8659,33.8876,33.801,33.801,29600.0
2011-10-19 13:20:00,46.88,46.95,46.82,46.86,21400.0,33.801,33.8515,33.7578,33.7866,21400.0
2011-10-19 13:30:00,46.84,46.84,46.72,46.72,13200.0,33.7722,33.7722,33.6857,33.6857,13200.0
2011-10-19 13:40:00,46.71,46.73,46.62,46.68,29500.0,33.6785,33.6929,33.6136,33.6568,29500.0
2011-10-19 13:50:00,46.68,46.78,46.61,46.75,77500.0,33.6568,33.7289,33.6064,33.7073,77500.0
2011-10-19 14:00:00,46.77,46.79,46.46,46.48,52200.0,33.7217,33.7361,33.4982,33.5126,52200.0
2011-10-19 14:10:00,46.45,46.52,46.36,46.43,33300.0,33.491,33.5415,33.4261,33.4766,33300.0
2011-10-19 14:20:00,46.41,46.43,46.19,46.21,56800.0,33.4622,33.4766,33.3035,33.318,56800.0
2011-10-19 14:30:00,46.21,46.31,46.12,46.28,35400.0,33.318,33.3901,33.2531,33.3684,35400.0
2011-10-19 14:40:00,46.27,46.47,46.16,46.4,40400.0,33.3612,33.5054,33.2819,33.4549,40400.0
2011-10-19 14:50:00,46.39,46.4,46.19,46.22,53900.0,33.4477,33.4549,33.3035,33.3252,53900.0
2011-10-19 15:00:00,46.21,46.26,46.07,46.19,47900.0,33.318,33.354,33.217,33.3035,47900.0
2011-10-19 15:10:00,46.18,46.32,46.11,46.26,63100.0,33.2963,33.3973,33.2459,33.354,63100.0
2011-10-19 15:20:00,46.26,46.32,46.12,46.13,60100.0,33.354,33.3973,33.2531,33.2603,60100.0
2011-10-19 15:30:00,46.11,46.32,46.09,46.15,69100.0,33.2459,33.3973,33.2314,33.2747,69100.0
2011-10-19 15:40:00,46.16,46.34,45.99,46.31,163700.0,33.2819,33.4117,33.1593,33.3901,163700.0
2011-10-19 15:50:00,46.32,46.32,46.14,46.22,200800.0,33.3973,33.3973,33.2675,33.3252,200800.0
2011-10-20 09:30:00,46.42,46.58,45.95,46.07,51800.0,33.4694,33.5847,33.1305,33.217,51800.0
2011-10-20 09:40:00,46.08,46.3,45.93,46.17,61900.0,33.2242,33.3828,33.1161,33.2891,61900.0
2011-10-20 09:50:00,46.18,46.23,45.91,45.96,45700.0,33.2963,33.3324,33.1017,33.1377,45700.0
2011-10-20 10:00:00,45.97,46.38,45.97,46.22,90400.0,33.1449,33.4405,33.1449,33.3252,90400.0
2011-10-20 10:10:00,46.2,46.52,46.2,46.36,50500.0,33.3107,33.5415,33.3107,33.4261,50500.0
2011-10-20 10:20:00,46.38,46.41,46.03,46.09,62700.0,33.4405,33.4622,33.1882,33.2314,62700.0
2011-10-20 10:30:00,46.09,46.2,46.01,46.17,59500.0,33.2314,33.3107,33.1738,33.2891,59500.0
2011-10-20 10:40:00,46.18,46.19,45.97,45.98,79800.0,33.2963,33.3035,33.1449,33.1521,79800.0
2011-10-20 10:50:00,45.97,46.05,45.8,45.8,70000.0,33.1449,33.2026,33.0223,33.0223,70000.0
2011-10-20 11:00:00,45.8,45.91,45.66,45.9,104400.0,33.0223,33.1017,32.9214,33.0944,104400.0
2011-10-20 11:10:00,45.9,45.9,45.66,45.67,48400.0,33.0944,33.0944,32.9214,32.9286,48400.0
2011-10-20 11:20:00,45.68,46.05,45.67,45.97,44000.0,32.9358,33.2026,32.9286,33.1449,44000.0
2011-10-20 11:30:00,45.97,46.09,45.85,46.0,40400.0,33.1449,33.2314,33.0584,33.1665,40400.0
2011-10-20 11:40:00,46.0,46.09,45.89,45.95,42200.0,33.1665,33.2314,33.0872,33.1305,42200.0
2011-10-20 11:50:00,45.94,45.94,45.71,45.84,58600.0,33.1233,33.1233,32.9575,33.0512,58600.0
2011-10-20 12:00:00,45.84,45.87,45.69,45.71,38600.0,33.0512,33.0728,32.943,32.9575,38600.0
2011-10-20 12:10:00,45.69,45.76,45.64,45.65,48000.0,32.943,32.9935,32.907,32.9142,48000.0
2011-10-20 12:20:00,45.69,45.83,45.64,45.83,26500.0,32.943,33.044,32.907,33.044,26500.0
2011-10-20 12:30:00,45.82,45.96,45.81,45.88,34900.0,33.0368,33.1377,33.0296,33.08,34900.0
2011-10-20 12:40:00,45.88,45.91,45.8,45.81,22400.0,33.08,33.1017,33.0223,33.0296,22400.0
2011-10-20 12:50:00,45.84,46.09,45.81,46.04,33200.0,33.0512,33.2314,33.0296,33.1954,33200.0
2011-10-20 13:00:00,46.03,46.19,46.0,46.09,51200.0,33.1882,33.3035,33.1665,33.2314,51200.0
2011-10-20 13:10:00,46.09,46.36,46.08,46.35,48900.0,33.2314,33.4261,33.2242,33.4189,48900.0
2011-10-20 13:20:00,46.36,46.58,46.33,46.43,63100.0,33.4261,33.5847,33.4045,33.4766,63100.0
2011-10-20 13:30:00,46.42,46.58,46.37,46.39,47300.0,33.4694,33.5847,33.4333,33.4477,47300.0
2011-10-20 13:40:00,46.39,46.55,46.29,46.5,98100.0,33.4477,33.5631,33.3756,33.527,98100.0
2011-10-20 13:50:00,46.51,46.68,46.43,46.45,65300.0,33.5343,33.6568,33.4766,33.491,65300.0
2011-10-20 14:00:00,46.45,46.55,46.32,46.36,62500.0,33.491,33.5631,33.3973,33.4261,62500.0
2011-10-20 14:10:00,46.36,46.45,46.33,46.43,61100.0,33.4261,33.491,33.4045,33.4766,61100.0
2011-10-20 14:20:00,46.41,46.5,46.4,46.42,39100.0,33.4622,33.527,33.4549,33.4694,39100.0
2011-10-20 14:30:00,46.41,46.7,46.35,46.68,48800.0,33.4622,33.6713,33.4189,33.6568,48800.0
2011-10-20 14:40:00,46.69,46.76,46.61,46.67,83400.0,33.664,33.7145,33.6064,33.6496,83400.0
2011-10-20 14:50:00,46.67,46.83,46.67,46.7,69300.0,33.6496,33.765,33.6496,33.6713,69300.0
2011-10-20 15:00:00,46.71,46.76,46.59,46.67,49400.0,33.6785,33.7145,33.5919,33.6496,49400.0
2011-10-20 15:10:00,46.67,46.67,46.56,46.64,43500.0,33.6496,33.6496,33.5703,33.628,43500.0
2011-10-20 15:20:00,46.63,46.64,46.34,46.44,69300.0,33.6208,33.628,33.4117,33.4838,69300.0
2011-10-20 15:30:00,46.43,46.52,46.36,46.39,107300.0,33.4766,33.5415,33.4261,33.4477,107300.0
2011-10-20 15:40:00,46.4,46.59,46.4,46.59,127700.0,33.4549,33.5919,33.4549,33.5919,127700.0
2011-10-20 15:50:00,46.59,46.61,46.48,46.54,241900.0,33.5919,33.6064,33.5126,33.5559,241900.0
2011-10-21 09:30:00,47.2,47.3,47.08,47.11,423000.0,34.0318,34.1039,33.9452,33.9669,423000.0
2011-10-21 09:40:00,47.09,47.22,47.02,47.09,55700.0,33.9524,34.0462,33.902,33.9524,55700.0
2011-10-21 09:50:00,47.1,47.1,46.89,46.94,101400.0,33.9597,33.9597,33.8082,33.8443,101400.0
2011-10-21 10:00:00,46.94,46.98,46.79,46.89,68000.0,33.8443,33.8731,33.7361,33.8082,68000.0
2011-10-21 10:10:00,46.88,47.08,46.87,47.0,122400.0,33.801,33.9452,33.7938,33.8876,122400.0
2011-10-21 10:20:00,47.0,47.14,46.97,47.11,126300.0,33.8876,33.9885,33.8659,33.9669,126300.0
2011-10-21 10:30:00,47.12,47.12,46.95,46.95,134900.0,33.9741,33.9741,33.8515,33.8515,134900.0
2011-10-21 10:40:00,46.95,47.02,46.81,47.01,55200.0,33.8515,33.902,33.7506,33.8948,55200.0
2011-10-21 10:50:00,47.01,47.08,46.93,47.07,46400.0,33.8948,33.9452,33.8371,33.938,46400.0
2011-10-21 11:00:00,47.08,47.13,46.88,46.89,93400.0,33.9452,33.9813,33.801,33.8082,93400.0
2011-10-21 11:10:00,46.89,46.93,46.86,46.86,56200.0,33.8082,33.8371,33.7866,33.7866,56200.0
2011-10-21 11:20:00,46.86,46.89,46.81,46.88,42300.0,33.7866,33.8082,33.7506,33.801,42300.0
2011-10-21 11:30:00,46.89,46.94,46.8,46.85,46600.0,33.8082,33.8443,33.7434,33.7794,46600.0
2011-10-21 11:40:00,46.84,46.98,46.82,46.92,57100.0,33.7722,33.8731,33.7578,33.8299,57100.0
2011-10-21 11:50:00,46.92,46.97,46.88,46.92,56900.0,33.8299,33.8659,33.801,33.8299,56900.0
2011-10-21 12:00:00,46.92,47.04,46.89,46.93,115400.0,33.8299,33.9164,33.8082,33.8371,115400.0
2011-10-21 12:10:00,46.93,47.03,46.93,47.02,28900.0,33.8371,33.9092,33.8371,33.902,28900.0
2011-10-21 12:20:00,47.01,47.07,46.98,47.06,13400.0,33.8948,33.938,33.8731,33.9308,13400.0
2011-10-21 12:30:00,47.06,47.08,46.99,47.01,28700.0,33.9308,33.9452,33.8803,33.8948,28700.0
2011-10-21 12:40:00,47.02,47.05,46.97,46.97,17100.0,33.902,33.9236,33.8659,33.8659,17100.0
2011-10-21 12:50:00,46.96,47.02,46.94,46.98,20400.0,33.8587,33.902,33.8443,33.8731,20400.0
2011-10-21 13:00:00,46.97,46.97,46.85,46.87,26800.0,33.8659,33.8659,33.7794,33.7938,26800.0
2011-10-21 13:10:00,46.86,46.88,46.77,46.84,24500.0,33.7866,33.801,33.7217,33.7722,24500.0
2011-10-21 13:20:00,46.83,46.94,46.76,46.78,63500.0,33.765,33.8443,33.7145,33.7289,63500.0
2011-10-21 13:30:00,46.78,46.88,46.71,46.85,34700.0,33.7289,33.801,33.6785,33.7794,34700.0
2011-10-21 13:40:00,46.83,46.9,46.73,46.81,49700.0,33.765,33.8155,33.6929,33.7506,49700.0
2011-10-21 13:50:00,46.82,46.85,46.75,46.76,30700.0,33.7578,33.7794,33.7073,33.7145,30700.0
2011-10-21 14:00:00,46.76,47.0,46.73,46.95,105600.0,33.7145,33.8876,33.6929,33.8515,105600.0
2011-10-21 14:10:00,46.95,46.99,46.85,46.86,48500.0,33.8515,33.8803,33.7794,33.7866,48500.0
2011-10-21 14:20:00,46.87,46.95,46.86,46.87,57100.0,33.7938,33.8515,33.7866,33.7938,57100.0
2011-10-21 14:30:00,46.88,46.97,46.81,46.95,60400.0,33.801,33.8659,33.7506,33.8515,60400.0
2011-10-21 14:40:00,46.94,47.06,46.93,47.01,46400.0,33.8443,33.9308,33.8371,33.8948,46400.0
2011-10-21 14:50:00,47.01,47.12,46.98,47.12,54200.0,33.8948,33.9741,33.8731,33.9741,54200.0
2011-10-21 15:00:00,47.13,47.18,47.09,47.12,93200.0,33.9813,34.0173,33.9524,33.9741,93200.0
2011-10-21 15:10:00,47.12,47.14,47.06,47.1,39500.0,33.9741,33.9885,33.9308,33.9597,39500.0
2011-10-21 15:20:00,47.09,47.23,47.09,47.15,49500.0,33.9524,34.0534,33.9524,33.9957,49500.0
2011-10-21 15:30:00,47.14,47.22,47.11,47.13,66200.0,33.9885,34.0462,33.9669,33.9813,66200.0
2011-10-21 15:40:00,47.14,47.23,47.06,47.22,129200.0,33.9885,34.0534,33.9308,34.0462,129200.0
2011-10-21 15:50:00,47.22,47.38,47.2,47.36,262500.0,34.0462,34.1615,34.0318,34.1471,262500.0
2011-10-24 09:30:00,47.5,47.77,47.36,47.73,50700.0,34.2481,34.4427,34.1471,34.4139,50700.0
2011-10-24 09:40:00,47.76,48.07,47.76,48.05,69300.0,34.4355,34.659,34.4355,34.6446,69300.0
2011-10-24 09:50:00,48.07,48.18,47.87,48.17,73200.0,34.659,34.7383,34.5148,34.7311,73200.0
2011-10-24 10:00:00,48.16,48.17,47.95,47.99,102700.0,34.7239,34.7311,34.5725,34.6014,102700.0
2011-10-24 10:10:00,48.0,48.17,47.97,48.13,111100.0,34.6086,34.7311,34.5869,34.7023,111100.0
2011-10-24 10:20:00,48.14,48.16,47.99,48.04,88900.0,34.7095,34.7239,34.6014,34.6374,88900.0
2011-10-24 10:30:00,48.04,48.3,48.01,48.23,85400.0,34.6374,34.8249,34.6158,34.7744,85400.0
2011-10-24 10:40:00,48.23,48.25,47.92,47.95,77800.0,34.7744,34.7888,34.5509,34.5725,77800.0
2011-10-24 10:50:00,47.93,48.0,47.88,47.89,39000.0,34.5581,34.6086,34.522,34.5293,39000.0
2011-10-24 11:00:00,47.89,48.04,47.89,48.01,102400.0,34.5293,34.6374,34.5293,34.6158,102400.0
2011-10-24 11:10:00,48.01,48.23,47.97,48.2,74900.0,34.6158,34.7744,34.5869,34.7528,74900.0
2011-10-24 11:20:00,48.22,48.44,48.2,48.43,127300.0,34.7672,34.9258,34.7528,34.9186,127300.0
2011-10-24 11:30:00,48.42,48.43,48.27,48.29,75700.0,34.9114,34.9186,34.8032,34.8177,75700.0
2011-10-24 11:40:00,48.29,48.35,48.2,48.25,47900.0,34.8177,34.8609,34.7528,34.7888,47900.0
2011-10-24 11:50:00,48.26,48.29,48.2,48.24,63400.0,34.796,34.8177,34.7528,34.7816,63400.0
2011-10-24 12:00:00,48.23,48.34,48.19,48.34,33900.0,34.7744,34.8537,34.7456,34.8537,33900.0
2011-10-24 12:10:00,48.34,48.44,48.31,48.36,69400.0,34.8537,34.9258,34.8321,34.8681,69400.0
2011-10-24 12:20:00,48.36,48.45,48.3,48.4,33000.0,34.8681,34.933,34.8249,34.897,33000.0
2011-10-24 12:30:00,48.41,48.43,48.23,48.24,42500.0,34.9042,34.9186,34.7744,34.7816,42500.0
2011-10-24 12:40:00,48.26,48.3,48.12,48.14,40600.0,34.796,34.8249,34.6951,34.7095,40600.0
2011-10-24 12:50:00,48.14,48.22,48.09,48.22,50700.0,34.7095,34.7672,34.6735,34.7672,50700.0
2011-10-24 13:00:00,48.23,48.26,48.15,48.17,37900.0,34.7744,34.796,34.7167,34.7311,37900.0
2011-10-24 13:10:00,48.17,48.39,48.15,48.38,32300.0,34.7311,34.8898,34.7167,34.8826,32300.0
2011-10-24 13:20:00,48.36,48.43,48.35,48.41,34700.0,34.8681,34.9186,34.8609,34.9042,34700.0
2011-10-24 13:30:00,48.42,48.44,48.39,48.41,28100.0,34.9114,34.9258,34.8898,34.9042,28100.0
2011-10-24 13:40:00,48.41,48.58,48.39,48.55,45900.0,34.9042,35.0268,34.8898,35.0051,45900.0
2011-10-24 13:50:00,48.54,48.58,48.52,48.55,19500.0,34.9979,35.0268,34.9835,35.0051,19500.0
2011-10-24 14:00:00,48.55,48.57,48.43,48.5,62700.0,35.0051,35.0195,34.9186,34.9691,62700.0
2011-10-24 14:10:00,48.48,48.49,48.15,48.15,100200.0,34.9547,34.9619,34.7167,34.7167,100200.0
2011-10-24 14:20:00,48.16,48.24,48.14,48.18,56200.0,34.7239,34.7816,34.7095,34.7383,56200.0
2011-10-24 14:30:00,48.19,48.32,48.19,48.3,55000.0,34.7456,34.8393,34.7456,34.8249,55000.0
2011-10-24 14:40:00,48.32,48.32,48.19,48.23,58300.0,34.8393,34.8393,34.7456,34.7744,58300.0
2011-10-24 14:50:00,48.23,48.26,48.21,48.26,76400.0,34.7744,34.796,34.76,34.796,76400.0
2011-10-24 15:00:00,48.26,48.33,48.26,48.32,82200.0,34.796,34.8465,34.796,34.8393,82200.0
2011-10-24 15:10:00,48.32,48.32,48.04,48.16,132300.0,34.8393,34.8393,34.6374,34.7239,132300.0
2011-10-24 15:20:00,48.16,48.21,48.05,48.15,100900.0,34.7239,34.76,34.6446,34.7167,100900.0
2011-10-24 15:30:00,48.15,48.25,48.07,48.17,126400.0,34.7167,34.7888,34.659,34.7311,126400.0
2011-10-24 15:40:00,48.17,48.29,48.05,48.06,212400.0,34.7311,34.8177,34.6446,34.6518,212400.0
2011-10-24 15:50:00,48.07,48.28,48.04,48.23,276300.0,34.659,34.8105,34.6374,34.7744,276300.0
2011-10-25 09:30:00,47.92,47.92,46.47,46.53,242100.0,34.5509,34.5509,33.5054,33.5487,242100.0
2011-10-25 09:40:00,46.56,46.85,46.41,46.62,255100.0,33.5703,33.7794,33.4622,33.6136,255100.0
2011-10-25 09:50:00,46.62,46.77,46.29,46.33,206900.0,33.6136,33.7217,33.3756,33.4045,206900.0
2011-10-25 10:00:00,46.36,46.42,46.03,46.39,258200.0,33.4261,33.4694,33.1882,33.4477,258200.0
2011-10-25 10:10:00,46.41,46.41,46.05,46.3,118700.0,33.4622,33.4622,33.2026,33.3828,118700.0
2011-10-25 10:20:00,46.3,46.35,46.16,46.26,124000.0,33.3828,33.4189,33.2819,33.354,124000.0
2011-10-25 10:30:00,46.26,46.74,46.22,46.67,139200.0,33.354,33.7001,33.3252,33.6496,139200.0
2011-10-25 10:40:00,46.68,46.88,46.58,46.76,134100.0,33.6568,33.801,33.5847,33.7145,134100.0
2011-10-25 10:50:00,46.76,46.83,46.64,46.78,177700.0,33.7145,33.765,33.628,33.7289,177700.0
2011-10-25 11:00:00,46.78,46.83,46.5,46.54,156400.0,33.7289,33.765,33.527,33.5559,156400.0
2011-10-25 11:10:00,46.54,46.7,46.45,46.52,102400.0,33.5559,33.6713,33.491,33.5415,102400.0
2011-10-25 11:20:00,46.52,46.57,46.24,46.34,148500.0,33.5415,33.5775,33.3396,33.4117,148500.0
2011-10-25 11:30:00,46.34,46.43,46.18,46.24,154700.0,33.4117,33.4766,33.2963,33.3396,154700.0
2011-10-25 11:40:00,46.24,46.34,46.11,46.24,120800.0,33.3396,33.4117,33.2459,33.3396,120800.0
2011-10-25 11:50:00,46.24,46.44,46.19,46.38,76500.0,33.3396,33.4838,33.3035,33.4405,76500.0
2011-10-25 12:00:00,46.38,46.39,46.16,46.33,96600.0,33.4405,33.4477,33.2819,33.4045,96600.0
2011-10-25 12:10:00,46.34,46.4,46.31,46.4,98400.0,33.4117,33.4549,33.3901,33.4549,98400.0
2011-10-25 12:20:00,46.4,46.55,46.39,46.51,52600.0,33.4549,33.5631,33.4477,33.5343,52600.0
2011-10-25 12:30:00,46.51,46.65,46.43,46.44,52200.0,33.5343,33.6352,33.4766,33.4838,52200.0
2011-10-25 12:40:00,46.44,46.45,46.36,46.37,35000.0,33.4838,33.491,33.4261,33.4333,35000.0
2011-10-25 12:50:00,46.37,46.46,46.31,46.45,81000.0,33.4333,33.4982,33.3901,33.491,81000.0
2011-10-25 13:00:00,46.45,46.65,46.45,46.62,51700.0,33.491,33.6352,33.491,33.6136,51700.0
2011-10-25 13:10:00,46.62,46.62,46.51,46.55,47600.0,33.6136,33.6136,33.5343,33.5631,47600.0
2011-10-25 13:20:00,46.55,46.62,46.46,46.46,46200.0,33.5631,33.6136,33.4982,33.4982,46200.0
2011-10-25 13:30:00,46.45,46.5,46.35,46.37,57000.0,33.491,33.527,33.4189,33.4333,57000.0
2011-10-25 13:40:00,46.36,46.37,46.13,46.19,74900.0,33.4261,33.4333,33.2603,33.3035,74900.0
2011-10-25 13:50:00,46.17,46.31,46.16,46.25,70700.0,33.2891,33.3901,33.2819,33.3468,70700.0
2011-10-25 14:00:00,46.25,46.26,46.08,46.23,92000.0,33.3468,33.354,33.2242,33.3324,92000.0
2011-10-25 14:10:00,46.22,46.22,46.07,46.14,83700.0,33.3252,33.3252,33.217,33.2675,83700.0
2011-10-25 14:20:00,46.13,46.22,46.06,46.07,62200.0,33.2603,33.3252,33.2098,33.217,62200.0
2011-10-25 14:30:00,46.07,46.11,45.98,45.98,65700.0,33.217,33.2459,33.1521,33.1521,65700.0
2011-10-25 14:40:00,45.98,46.18,45.96,46.11,82000.0,33.1521,33.2963,33.1377,33.2459,82000.0
2011-10-25 14:50:00,46.11,46.13,45.94,45.98,92100.0,33.2459,33.2603,33.1233,33.1521,92100.0
2011-10-25 15:00:00,45.99,46.17,45.98,46.11,152200.0,33.1593,33.2891,33.1521,33.2459,152200.0
2011-10-25 15:10:00,46.11,46.13,45.94,45.94,104000.0,33.2459,33.2603,33.1233,33.1233,104000.0
2011-10-25 15:20:00,45.94,45.95,45.8,45.87,118900.0,33.1233,33.1305,33.0223,33.0728,118900.0
2011-10-25 15:30:00,45.88,45.98,45.74,45.76,195900.0,33.08,33.1521,32.9791,32.9935,195900.0
2011-10-25 15:40:00,45.76,45.79,45.45,45.54,334700.0,32.9935,33.0151,32.77,32.8349,334700.0
2011-10-25 15:50:00,45.53,45.66,45.45,45.66,496700.0,32.8277,32.9214,32.77,32.9214,496700.0
2011-10-26 09:30:00,46.33,46.34,45.76,45.76,196000.0,33.4045,33.4117,32.9935,32.9935,196000.0
2011-10-26 09:40:00,45.76,46.03,45.75,45.98,174300.0,32.9935,33.1882,32.9863,33.1521,174300.0
2011-10-26 09:50:00,45.95,46.23,45.92,46.01,114500.0,33.1305,33.3324,33.1089,33.1738,114500.0
2011-10-26 10:00:00,46.01,46.03,45.68,45.68,128200.0,33.1738,33.1882,32.9358,32.9358,128200.0
2011-10-26 10:10:00,45.7,45.74,45.45,45.68,145400.0,32.9502,32.9791,32.77,32.9358,145400.0
2011-10-26 10:20:00,45.69,45.71,45.5,45.54,113500.0,32.943,32.9575,32.806,32.8349,113500.0
2011-10-26 10:30:00,45.55,45.74,45.35,45.68,125900.0,32.8421,32.9791,32.6979,32.9358,125900.0
2011-10-26 10:40:00,45.67,45.67,45.27,45.28,82200.0,32.9286,32.9286,32.6402,32.6474,82200.0
2011-10-26 10:50:00,45.27,45.35,45.17,45.3,86000.0,32.6402,32.6979,32.5681,32.6618,86000.0
2011-10-26 11:00:00,45.3,45.6,45.26,45.45,59400.0,32.6618,32.8781,32.633,32.77,59400.0
2011-10-26 11:10:00,45.44,45.73,45.41,45.67,84200.0,32.7628,32.9719,32.7411,32.9286,84200.0
2011-10-26 11:20:00,45.67,45.76,45.61,45.69,132600.0,32.9286,32.9935,32.8853,32.943,132600.0
2011-10-26 11:30:00,45.68,45.81,45.56,45.56,95700.0,32.9358,33.0296,32.8493,32.8493,95700.0
2011-10-26 11:40:00,45.55,45.83,45.55,45.61,122100.0,32.8421,33.044,32.8421,32.8853,122100.0
2011-10-26 11:50:00,45.6,45.74,45.59,45.68,61600.0,32.8781,32.9791,32.8709,32.9358,61600.0
2011-10-26 12:00:00,45.66,45.84,45.65,45.75,53700.0,32.9214,33.0512,32.9142,32.9863,53700.0
2011-10-26 12:10:00,45.74,45.74,45.55,45.57,64200.0,32.9791,32.9791,32.8421,32.8565,64200.0
2011-10-26 12:20:00,45.57,45.63,45.44,45.49,61600.0,32.8565,32.8998,32.7628,32.7988,61600.0
2011-10-26 12:30:00,45.48,45.66,45.45,45.63,47600.0,32.7916,32.9214,32.77,32.8998,47600.0
2011-10-26 12:40:00,45.62,45.68,45.54,45.67,43000.0,32.8926,32.9358,32.8349,32.9286,43000.0
2011-10-26 12:50:00,45.68,45.71,45.45,45.48,55900.0,32.9358,32.9575,32.77,32.7916,55900.0
2011-10-26 13:00:00,45.48,45.51,45.38,45.38,56800.0,32.7916,32.8132,32.7195,32.7195,56800.0
2011-10-26 13:10:00,45.38,45.52,45.38,45.52,59500.0,32.7195,32.8205,32.7195,32.8205,59500.0
2011-10-26 13:20:00,45.53,45.66,45.52,45.65,67900.0,32.8277,32.9214,32.8205,32.9142,67900.0
2011-10-26 13:30:00,45.65,45.98,45.65,45.93,154400.0,32.9142,33.1521,32.9142,33.1161,154400.0
2011-10-26 13:40:00,45.93,46.01,45.83,45.97,80600.0,33.1161,33.1738,33.044,33.1449,80600.0
2011-10-26 13:50:00,45.98,46.0,45.74,45.91,185000.0,33.1521,33.1665,32.9791,33.1017,185000.0
2011-10-26 14:00:00,45.92,46.17,45.89,46.15,106100.0,33.1089,33.2891,33.0872,33.2747,106100.0
2011-10-26 14:10:00,46.15,46.19,45.88,45.88,72800.0,33.2747,33.3035,33.08,33.08,72800.0
2011-10-26 14:20:00,45.88,46.03,45.86,45.99,67700.0,33.08,33.1882,33.0656,33.1593,67700.0
2011-10-26 14:30:00,45.99,46.3,45.96,46.29,89000.0,33.1593,33.3828,33.1377,33.3756,89000.0
2011-10-26 14:40:00,46.28,46.28,46.11,46.16,109700.0,33.3684,33.3684,33.2459,33.2819,109700.0
2011-10-26 14:50:00,46.15,46.17,46.03,46.11,88300.0,33.2747,33.2891,33.1882,33.2459,88300.0
2011-10-26 15:00:00,46.12,46.21,46.05,46.15,78800.0,33.2531,33.318,33.2026,33.2747,78800.0
2011-10-26 15:10:00,46.14,46.44,46.11,46.38,168900.0,33.2675,33.4838,33.2459,33.4405,168900.0
2011-10-26 15:20:00,46.37,46.55,46.34,46.53,253600.0,33.4333,33.5631,33.4117,33.5487,253600.0
2011-10-26 15:30:00,46.52,46.63,46.41,46.51,179900.0,33.5415,33.6208,33.4622,33.5343,179900.0
2011-10-26 15:40:00,46.52,46.6,46.28,46.29,190700.0,33.5415,33.5992,33.3684,33.3756,190700.0
2011-10-26 15:50:00,46.3,46.34,46.18,46.29,366700.0,33.3828,33.4117,33.2963,33.3756,366700.0
2011-10-27 09:30:00,48.31,48.35,47.9,48.24,109500.0,34.8321,34.8609,34.5365,34.7816,109500.0
2011-10-27 09:40:00,48.22,48.32,48.14,48.25,96400.0,34.7672,34.8393,34.7095,34.7888,96400.0
2011-10-27 09:50:00,48.25,48.26,47.98,48.02,196200.0,34.7888,34.796,34.5941,34.623,196200.0
2011-10-27 10:00:00,48.0,48.15,47.96,48.04,172100.0,34.6086,34.7167,34.5797,34.6374,172100.0
2011-10-27 10:10:00,48.03,48.29,48.03,48.23,97400.0,34.6302,34.8177,34.6302,34.7744,97400.0
2011-10-27 10:20:00,48.23,48.27,47.98,48.04,89200.0,34.7744,34.8032,34.5941,34.6374,89200.0
2011-10-27 10:30:00,48.05,48.09,47.84,47.91,137700.0,34.6446,34.6735,34.4932,34.5437,137700.0
2011-10-27 10:40:00,47.91,48.3,47.91,48.24,125900.0,34.5437,34.8249,34.5437,34.7816,125900.0
2011-10-27 10:50:00,48.24,48.34,48.18,48.29,114300.0,34.7816,34.8537,34.7383,34.8177,114300.0
2011-10-27 11:00:00,48.28,48.37,48.24,48.3,68500.0,34.8105,34.8753,34.7816,34.8249,68500.0
2011-10-27 11:10:00,48.29,48.37,48.24,48.25,69900.0,34.8177,34.8753,34.7816,34.7888,69900.0
2011-10-27 11:20:00,48.24,48.38,48.19,48.37,78300.0,34.7816,34.8826,34.7456,34.8753,78300.0
2011-10-27 11:30:00,48.38,48.54,48.37,48.51,104000.0,34.8826,34.9979,34.8753,34.9763,104000.0
2011-10-27 11:40:00,48.5,48.59,48.47,48.55,113800.0,34.9691,35.034,34.9474,35.0051,113800.0
2011-10-27 11:50:00,48.54,48.59,48.47,48.54,144800.0,34.9979,35.034,34.9474,34.9979,144800.0
2011-10-27 12:00:00,48.55,48.71,48.52,48.7,201900.0,35.0051,35.1205,34.9835,35.1133,201900.0
2011-10-27 12:10:00,48.7,48.88,48.7,48.87,62700.0,35.1133,35.2431,35.1133,35.2358,62700.0
2011-10-27 12:20:00,48.86,48.91,48.8,48.82,99800.0,35.2286,35.2647,35.1854,35.1998,99800.0
2011-10-27 12:30:00,48.82,49.02,48.82,48.93,107200.0,35.1998,35.344,35.1998,35.2791,107200.0
2011-10-27 12:40:00,48.94,48.98,48.9,48.95,74300.0,35.2863,35.3152,35.2575,35.2935,74300.0
2011-10-27 12:50:00,48.95,48.98,48.73,48.76,71300.0,35.2935,35.3152,35.1349,35.1565,71300.0
2011-10-27 13:00:00,48.75,48.91,48.75,48.8,43800.0,35.1493,35.2647,35.1493,35.1854,43800.0
2011-10-27 13:10:00,48.81,48.99,48.78,48.92,77200.0,35.1926,35.3224,35.171,35.2719,77200.0
2011-10-27 13:20:00,48.9,48.98,48.85,48.93,55100.0,35.2575,35.3152,35.2214,35.2791,55100.0
2011-10-27 13:30:00,48.92,49.04,48.91,49.04,39300.0,35.2719,35.3584,35.2647,35.3584,39300.0
2011-10-27 13:40:00,49.04,49.07,48.95,49.07,62000.0,35.3584,35.38,35.2935,35.38,62000.0
2011-10-27 13:50:00,49.07,49.14,49.04,49.13,105500.0,35.38,35.4305,35.3584,35.4233,105500.0
2011-10-27 14:00:00,49.13,49.28,49.1,49.26,136500.0,35.4233,35.5315,35.4017,35.517,136500.0
2011-10-27 14:10:00,49.25,49.48,49.24,49.41,172200.0,35.5098,35.6757,35.5026,35.6252,172200.0
2011-10-27 14:20:00,49.42,49.6,49.38,49.6,156000.0,35.6324,35.7622,35.6036,35.7622,156000.0
2011-10-27 14:30:00,49.6,49.62,49.44,49.57,122800.0,35.7622,35.7766,35.6468,35.7406,122800.0
2011-10-27 14:40:00,49.57,49.67,49.5,49.5,122800.0,35.7406,35.8127,35.6901,35.6901,122800.0
2011-10-27 14:50:00,49.5,49.62,49.48,49.56,116200.0,35.6901,35.7766,35.6757,35.7333,116200.0
2011-10-27 15:00:00,49.57,49.65,49.47,49.53,117700.0,35.7406,35.7982,35.6685,35.7117,117700.0
2011-10-27 15:10:00,49.52,49.55,49.34,49.49,225200.0,35.7045,35.7261,35.5747,35.6829,225200.0
2011-10-27 15:20:00,49.49,49.67,49.49,49.54,281300.0,35.6829,35.8127,35.6829,35.7189,281300.0
2011-10-27 15:30:00,49.54,49.58,49.33,49.41,171300.0,35.7189,35.7478,35.5675,35.6252,171300.0
2011-10-27 15:40:00,49.4,49.47,49.17,49.23,323800.0,35.618,35.6685,35.4522,35.4954,323800.0
2011-10-27 15:50:00,49.23,49.25,48.94,49.21,384300.0,35.4954,35.5098,35.2863,35.481,384300.0
2011-10-28 09:30:00,48.94,49.23,48.57,49.21,104500.0,35.2863,35.4954,35.0195,35.481,104500.0
2011-10-28 09:40:00,49.23,49.27,48.97,48.99,97600.0,35.4954,35.5243,35.3079,35.3224,97600.0
2011-10-28 09:50:00,48.98,49.21,48.93,49.2,86200.0,35.3152,35.481,35.2791,35.4738,86200.0
2011-10-28 10:00:00,49.19,49.22,48.96,49.04,66900.0,35.4666,35.4882,35.3007,35.3584,66900.0
2011-10-28 10:10:00,49.03,49.22,49.01,49.17,78400.0,35.3512,35.4882,35.3368,35.4522,78400.0
2011-10-28 10:20:00,49.16,49.42,49.16,49.31,150700.0,35.4449,35.6324,35.4449,35.5531,150700.0
2011-10-28 10:30:00,49.31,49.6,49.31,49.59,161000.0,35.5531,35.7622,35.5531,35.755,161000.0
2011-10-28 10:40:00,49.59,49.6,49.34,49.4,67500.0,35.755,35.7622,35.5747,35.618,67500.0
2011-10-28 10:50:00,49.4,49.42,49.3,49.32,116000.0,35.618,35.6324,35.5459,35.5603,116000.0
2011-10-28 11:00:00,49.31,49.34,49.17,49.29,121100.0,35.5531,35.5747,35.4522,35.5387,121100.0
2011-10-28 11:10:00,49.28,49.31,49.09,49.11,57900.0,35.5315,35.5531,35.3945,35.4089,57900.0
2011-10-28 11:20:00,49.11,49.13,49.07,49.13,82600.0,35.4089,35.4233,35.38,35.4233,82600.0
2011-10-28 11:30:00,49.13,49.28,49.07,49.07,84000.0,35.4233,35.5315,35.38,35.38,84000.0
2011-10-28 11:40:00,49.07,49.07,48.96,49.0,81200.0,35.38,35.38,35.3007,35.3296,81200.0
2011-10-28 11:50:00,49.0,49.0,48.77,48.78,54700.0,35.3296,35.3296,35.1637,35.171,54700.0
2011-10-28 12:00:00,48.77,48.9,48.76,48.83,46900.0,35.1637,35.2575,35.1565,35.207,46900.0
2011-10-28 12:10:00,48.83,48.91,48.79,48.82,45300.0,35.207,35.2647,35.1782,35.1998,45300.0
2011-10-28 12:20:00,48.82,48.89,48.74,48.79,63400.0,35.1998,35.2503,35.1421,35.1782,63400.0
2011-10-28 12:30:00,48.78,48.83,48.68,48.68,64900.0,35.171,35.207,35.0989,35.0989,64900.0
2011-10-28 12:40:00,48.71,48.8,48.66,48.79,121100.0,35.1205,35.1854,35.0844,35.1782,121100.0
2011-10-28 12:50:00,48.79,48.8,48.7,48.77,79800.0,35.1782,35.1854,35.1133,35.1637,79800.0
2011-10-28 13:00:00,48.77,48.84,48.72,48.73,102600.0,35.1637,35.2142,35.1277,35.1349,102600.0
2011-10-28 13:10:00,48.74,48.83,48.72,48.74,59900.0,35.1421,35.207,35.1277,35.1421,59900.0
2011-10-28 13:20:00,48.75,48.92,48.74,48.9,31900.0,35.1493,35.2719,35.1421,35.2575,31900.0
2011-10-28 13:30:00,48.89,48.92,48.85,48.87,29100.0,35.2503,35.2719,35.2214,35.2358,29100.0
2011-10-28 13:40:00,48.85,48.86,48.65,48.65,92000.0,35.2214,35.2286,35.0772,35.0772,92000.0
2011-10-28 13:50:00,48.65,48.8,48.65,48.78,141100.0,35.0772,35.1854,35.0772,35.171,141100.0
2011-10-28 14:00:00,48.79,48.84,48.69,48.75,60200.0,35.1782,35.2142,35.1061,35.1493,60200.0
2011-10-28 14:10:00,48.76,48.77,48.62,48.63,73000.0,35.1565,35.1637,35.0556,35.0628,73000.0
2011-10-28 14:20:00,48.64,48.69,48.62,48.66,48100.0,35.07,35.1061,35.0556,35.0844,48100.0
2011-10-28 14:30:00,48.66,48.78,48.66,48.7,40400.0,35.0844,35.171,35.0844,35.1133,40400.0
2011-10-28 14:40:00,48.72,48.87,48.72,48.85,61800.0,35.1277,35.2358,35.1277,35.2214,61800.0
2011-10-28 14:50:00,48.85,48.89,48.8,48.87,84600.0,35.2214,35.2503,35.1854,35.2358,84600.0
2011-10-28 15:00:00,48.86,48.96,48.82,48.91,78400.0,35.2286,35.3007,35.1998,35.2647,78400.0
2011-10-28 15:10:00,48.91,48.96,48.84,48.93,83800.0,35.2647,35.3007,35.2142,35.2791,83800.0
2011-10-28 15:20:00,48.93,49.07,48.92,49.05,98600.0,35.2791,35.38,35.2719,35.3656,98600.0
2011-10-28 15:30:00,49.05,49.05,48.92,49.04,112700.0,35.3656,35.3656,35.2719,35.3584,112700.0
2011-10-28 15:40:00,49.03,49.16,49.02,49.14,122200.0,35.3512,35.4449,35.344,35.4305,122200.0
2011-10-28 15:50:00,49.15,49.24,49.09,49.11,252600.0,35.4377,35.5026,35.3945,35.4089,252600.0
2011-10-31 09:30:00,48.25,48.42,47.81,47.86,96100.0,34.7888,34.9114,34.4716,34.5076,96100.0
2011-10-31 09:40:00,47.85,47.9,47.68,47.84,75600.0,34.5004,34.5365,34.3778,34.4932,75600.0
2011-10-31 09:50:00,47.83,48.2,47.82,48.2,138700.0,34.486,34.7528,34.4788,34.7528,138700.0
2011-10-31 10:00:00,48.18,48.34,48.1,48.33,47600.0,34.7383,34.8537,34.6807,34.8465,47600.0
2011-10-31 10:10:00,48.34,48.62,48.32,48.61,165200.0,34.8537,35.0556,34.8393,35.0484,165200.0
2011-10-31 10:20:00,48.62,48.66,48.41,48.57,137000.0,35.0556,35.0844,34.9042,35.0195,137000.0
2011-10-31 10:30:00,48.58,48.88,48.58,48.86,161000.0,35.0268,35.2431,35.0268,35.2286,161000.0
2011-10-31 10:40:00,48.85,48.86,48.57,48.61,158500.0,35.2214,35.2286,35.0195,35.0484,158500.0
2011-10-31 10:50:00,48.63,48.75,48.6,48.67,91300.0,35.0628,35.1493,35.0412,35.0916,91300.0
2011-10-31 11:00:00,48.68,48.84,48.6,48.83,118600.0,35.0989,35.2142,35.0412,35.207,118600.0
2011-10-31 11:10:00,48.84,48.87,48.72,48.76,178100.0,35.2142,35.2358,35.1277,35.1565,178100.0
2011-10-31 11:20:00,48.76,48.88,48.72,48.76,93700.0,35.1565,35.2431,35.1277,35.1565,93700.0
2011-10-31 11:30:00,48.75,48.87,48.73,48.81,48100.0,35.1493,35.2358,35.1349,35.1926,48100.0
2011-10-31 11:40:00,48.81,48.97,48.81,48.97,78600.0,35.1926,35.3079,35.1926,35.3079,78600.0
2011-10-31 11:50:00,48.97,49.03,48.96,48.98,55600.0,35.3079,35.3512,35.3007,35.3152,55600.0
2011-10-31 12:00:00,48.97,49.03,48.9,48.95,72900.0,35.3079,35.3512,35.2575,35.2935,72900.0
2011-10-31 12:10:00,48.94,48.99,48.79,48.82,45400.0,35.2863,35.3224,35.1782,35.1998,45400.0
2011-10-31 12:20:00,48.81,48.86,48.65,48.66,49300.0,35.1926,35.2286,35.0772,35.0844,49300.0
2011-10-31 12:30:00,48.65,48.76,48.63,48.76,90100.0,35.0772,35.1565,35.0628,35.1565,90100.0
2011-10-31 12:40:00,48.75,48.81,48.74,48.76,58500.0,35.1493,35.1926,35.1421,35.1565,58500.0
2011-10-31 12:50:00,48.75,48.76,48.61,48.62,67800.0,35.1493,35.1565,35.0484,35.0556,67800.0
2011-10-31 13:00:00,48.64,48.87,48.61,48.73,94700.0,35.07,35.2358,35.0484,35.1349,94700.0
2011-10-31 13:10:00,48.73,48.87,48.73,48.83,95600.0,35.1349,35.2358,35.1349,35.207,95600.0
2011-10-31 13:20:00,48.84,48.93,48.82,48.83,111500.0,35.2142,35.2791,35.1998,35.207,111500.0
2011-10-31 13:30:00,48.83,49.08,48.81,49.06,162200.0,35.207,35.3873,35.1926,35.3728,162200.0
2011-10-31 13:40:00,49.06,49.14,49.03,49.1,112000.0,35.3728,35.4305,35.3512,35.4017,112000.0
2011-10-31 13:50:00,49.1,49.27,49.1,49.26,116500.0,35.4017,35.5243,35.4017,35.517,116500.0
2011-10-31 14:00:00,49.25,49.27,49.19,49.27,116100.0,35.5098,35.5243,35.4666,35.5243,116100.0
2011-10-31 14:10:00,49.27,49.3,49.16,49.19,111400.0,35.5243,35.5459,35.4449,35.4666,111400.0
2011-10-31 14:20:00,49.19,49.26,49.09,49.21,87700.0,35.4666,35.517,35.3945,35.481,87700.0
2011-10-31 14:30:00,49.21,49.24,48.97,49.0,112400.0,35.481,35.5026,35.3079,35.3296,112400.0
2011-10-31 14:40:00,49.0,49.05,48.94,49.0,114200.0,35.3296,35.3656,35.2863,35.3296,114200.0
2011-10-31 14:50:00,49.01,49.1,49.01,49.06,104600.0,35.3368,35.4017,35.3368,35.3728,104600.0
2011-10-31 15:00:00,49.05,49.08,48.85,48.86,127100.0,35.3656,35.3873,35.2214,35.2286,127100.0
2011-10-31 15:10:00,48.86,48.93,48.85,48.85,249600.0,35.2286,35.2791,35.2214,35.2214,249600.0
2011-10-31 15:20:00,48.85,48.86,48.76,48.84,260400.0,35.2214,35.2286,35.1565,35.2142,260400.0
2011-10-31 15:30:00,48.84,48.95,48.78,48.85,229200.0,35.2142,35.2935,35.171,35.2214,229200.0
2011-10-31 15:40:00,48.86,48.87,48.73,48.78,406800.0,35.2286,35.2358,35.1349,35.171,406800.0
2011-10-31 15:50:00,48.78,48.82,48.57,48.57,652800.0,35.171,35.1998,35.0195,35.0195,652800.0
2011-11-01 09:30:00,46.89,46.89,46.29,46.65,156200.0,33.8082,33.8082,33.3756,33.6352,156200.0
2011-11-01 09:40:00,46.65,46.93,46.6,46.7,111800.0,33.6352,33.8371,33.5992,33.6713,111800.0
2011-11-01 09:50:00,46.7,47.18,46.67,47.15,92600.0,33.6713,34.0173,33.6496,33.9957,92600.0
2011-11-01 10:00:00,47.13,47.3,46.8,47.22,144700.0,33.9813,34.1039,33.7434,34.0462,144700.0
2011-11-01 10:10:00,47.22,47.44,47.15,47.38,76700.0,34.0462,34.2048,33.9957,34.1615,76700.0
2011-11-01 10:20:00,47.37,47.72,47.18,47.67,120100.0,34.1543,34.4067,34.0173,34.3706,120100.0
2011-11-01 10:30:00,47.68,47.92,47.63,47.77,140500.0,34.3778,34.5509,34.3418,34.4427,140500.0
2011-11-01 10:40:00,47.77,47.83,47.52,47.58,66800.0,34.4427,34.486,34.2625,34.3057,66800.0
2011-11-01 10:50:00,47.58,47.78,47.54,47.58,73900.0,34.3057,34.4499,34.2769,34.3057,73900.0
2011-11-01 11:00:00,47.57,47.69,47.5,47.54,59800.0,34.2985,34.3851,34.2481,34.2769,59800.0
2011-11-01 11:10:00,47.55,47.74,47.55,47.73,54500.0,34.2841,34.4211,34.2841,34.4139,54500.0
2011-11-01 11:20:00,47.74,47.78,47.55,47.6,64700.0,34.4211,34.4499,34.2841,34.3202,64700.0
2011-11-01 11:30:00,47.61,47.64,47.27,47.28,107800.0,34.3274,34.349,34.0822,34.0894,107800.0
2011-11-01 11:40:00,47.28,47.34,47.1,47.2,64500.0,34.0894,34.1327,33.9597,34.0318,64500.0
2011-11-01 11:50:00,47.2,47.21,47.04,47.14,55100.0,34.0318,34.039,33.9164,33.9885,55100.0
2011-11-01 12:00:00,47.12,47.23,46.96,47.16,74400.0,33.9741,34.0534,33.8587,34.0029,74400.0
2011-11-01 12:10:00,47.17,47.27,47.0,47.0,59200.0,34.0101,34.0822,33.8876,33.8876,59200.0
2011-11-01 12:20:00,46.99,47.16,46.91,47.08,80500.0,33.8803,34.0029,33.8227,33.9452,80500.0
2011-11-01 12:30:00,47.07,47.25,46.99,47.25,85500.0,33.938,34.0678,33.8803,34.0678,85500.0
2011-11-01 12:40:00,47.26,47.27,47.0,47.01,88900.0,34.075,34.0822,33.8876,33.8948,88900.0
2011-11-01 12:50:00,47.01,47.02,46.89,46.89,53700.0,33.8948,33.902,33.8082,33.8082,53700.0
2011-11-01 13:00:00,46.87,47.09,46.73,46.95,83400.0,33.7938,33.9524,33.6929,33.8515,83400.0
2011-11-01 13:10:00,46.95,47.06,46.89,46.93,83700.0,33.8515,33.9308,33.8082,33.8371,83700.0
2011-11-01 13:20:00,46.93,47.37,46.77,47.32,130200.0,33.8371,34.1543,33.7217,34.1183,130200.0
2011-11-01 13:30:00,47.32,47.52,47.2,47.33,125400.0,34.1183,34.2625,34.0318,34.1255,125400.0
2011-11-01 13:40:00,47.33,47.67,47.33,47.5,102500.0,34.1255,34.3706,34.1255,34.2481,102500.0
2011-11-01 13:50:00,47.51,47.64,47.13,47.26,116300.0,34.2553,34.349,33.9813,34.075,116300.0
2011-11-01 14:00:00,47.25,47.54,47.18,47.52,99000.0,34.0678,34.2769,34.0173,34.2625,99000.0
2011-11-01 14:10:00,47.51,47.56,47.31,47.39,105200.0,34.2553,34.2913,34.1111,34.1687,105200.0
2011-11-01 14:20:00,47.36,47.65,47.36,47.53,103800.0,34.1471,34.3562,34.1471,34.2697,103800.0
2011-11-01 14:30:00,47.52,47.6,47.3,47.31,77900.0,34.2625,34.3202,34.1039,34.1111,77900.0
2011-11-01 14:40:00,47.3,47.48,47.27,47.34,87300.0,34.1039,34.2336,34.0822,34.1327,87300.0
2011-11-01 14:50:00,47.34,47.43,47.07,47.12,84100.0,34.1327,34.1976,33.938,33.9741,84100.0
2011-11-01 15:00:00,47.12,47.16,46.7,46.78,138200.0,33.9741,34.0029,33.6713,33.7289,138200.0
2011-11-01 15:10:00,46.77,47.01,46.77,46.93,105400.0,33.7217,33.8948,33.7217,33.8371,105400.0
2011-11-01 15:20:00,46.95,46.98,46.73,46.84,114400.0,33.8515,33.8731,33.6929,33.7722,114400.0
2011-11-01 15:30:00,46.84,47.11,46.81,47.11,178000.0,33.7722,33.9669,33.7506,33.9669,178000.0
2011-11-01 15:40:00,47.1,47.11,46.55,46.74,345500.0,33.9597,33.9669,33.5631,33.7001,345500.0
2011-11-01 15:50:00,46.74,46.76,46.5,46.67,433900.0,33.7001,33.7145,33.527,33.6496,433900.0
2011-11-02 09:30:00,47.53,47.69,47.36,47.36,62400.0,34.2697,34.3851,34.1471,34.1471,62400.0
2011-11-02 09:40:00,47.36,47.49,47.33,47.38,31900.0,34.1471,34.2409,34.1255,34.1615,31900.0
2011-11-02 09:50:00,47.37,47.42,47.3,47.37,37800.0,34.1543,34.1904,34.1039,34.1543,37800.0
2011-11-02 10:00:00,47.37,47.52,47.31,47.48,68000.0,34.1543,34.2625,34.1111,34.2336,68000.0
2011-11-02 10:10:00,47.48,47.51,47.36,47.5,47600.0,34.2336,34.2553,34.1471,34.2481,47600.0
2011-11-02 10:20:00,47.45,47.6,47.44,47.55,30400.0,34.212,34.3202,34.2048,34.2841,30400.0
2011-11-02 10:30:00,47.55,47.61,47.37,47.58,39100.0,34.2841,34.3274,34.1543,34.3057,39100.0
2011-11-02 10:40:00,47.59,47.9,47.59,47.89,81500.0,34.313,34.5365,34.313,34.5293,81500.0
2011-11-02 10:50:00,47.89,48.04,47.88,48.03,62800.0,34.5293,34.6374,34.522,34.6302,62800.0
2011-11-02 11:00:00,48.03,48.22,48.02,48.13,109000.0,34.6302,34.7672,34.623,34.7023,109000.0
2011-11-02 11:10:00,48.12,48.2,48.09,48.18,74300.0,34.6951,34.7528,34.6735,34.7383,74300.0
2011-11-02 11:20:00,48.17,48.18,48.01,48.03,32200.0,34.7311,34.7383,34.6158,34.6302,32200.0
2011-11-02 11:30:00,48.03,48.04,47.92,47.95,42300.0,34.6302,34.6374,34.5509,34.5725,42300.0
2011-11-02 11:40:00,47.97,48.05,47.94,47.97,29900.0,34.5869,34.6446,34.5653,34.5869,29900.0
2011-11-02 11:50:00,47.99,48.0,47.88,47.92,36900.0,34.6014,34.6086,34.522,34.5509,36900.0
2011-11-02 12:00:00,47.92,47.95,47.85,47.95,38500.0,34.5509,34.5725,34.5004,34.5725,38500.0
2011-11-02 12:10:00,47.95,48.11,47.84,47.9,42800.0,34.5725,34.6879,34.4932,34.5365,42800.0
2011-11-02 12:20:00,47.91,48.06,47.88,48.0,37300.0,34.5437,34.6518,34.522,34.6086,37300.0
2011-11-02 12:30:00,48.0,48.05,47.8,47.99,42800.0,34.6086,34.6446,34.4644,34.6014,42800.0
2011-11-02 12:40:00,47.99,48.14,47.81,47.81,73900.0,34.6014,34.7095,34.4716,34.4716,73900.0
2011-11-02 12:50:00,47.8,47.89,47.7,47.72,36000.0,34.4644,34.5293,34.3923,34.4067,36000.0
2011-11-02 13:00:00,47.71,47.74,47.5,47.6,128600.0,34.3995,34.4211,34.2481,34.3202,128600.0
2011-11-02 13:10:00,47.59,47.68,47.56,47.57,58700.0,34.313,34.3778,34.2913,34.2985,58700.0
2011-11-02 13:20:00,47.55,47.55,47.41,47.53,54300.0,34.2841,34.2841,34.1832,34.2697,54300.0
2011-11-02 13:30:00,47.52,47.63,47.49,47.61,38500.0,34.2625,34.3418,34.2409,34.3274,38500.0
2011-11-02 13:40:00,47.62,47.81,47.57,47.8,61200.0,34.3346,34.4716,34.2985,34.4644,61200.0
2011-11-02 13:50:00,47.81,47.81,47.58,47.61,45700.0,34.4716,34.4716,34.3057,34.3274,45700.0
2011-11-02 14:00:00,47.58,47.74,47.43,47.64,109300.0,34.3057,34.4211,34.1976,34.349,109300.0
2011-11-02 14:10:00,47.65,47.75,47.51,47.67,98700.0,34.3562,34.4283,34.2553,34.3706,98700.0
2011-11-02 14:20:00,47.68,47.8,47.64,47.7,90400.0,34.3778,34.4644,34.349,34.3923,90400.0
2011-11-02 14:30:00,47.68,47.92,47.64,47.84,111900.0,34.3778,34.5509,34.349,34.4932,111900.0
2011-11-02 14:40:00,47.84,47.89,47.73,47.86,103500.0,34.4932,34.5293,34.4139,34.5076,103500.0
2011-11-02 14:50:00,47.85,48.01,47.84,47.93,102000.0,34.5004,34.6158,34.4932,34.5581,102000.0
2011-11-02 15:00:00,47.92,48.02,47.78,47.92,141800.0,34.5509,34.623,34.4499,34.5509,141800.0
2011-11-02 15:10:00,47.91,48.03,47.9,48.03,98200.0,34.5437,34.6302,34.5365,34.6302,98200.0
2011-11-02 15:20:00,48.02,48.16,47.97,48.03,86200.0,34.623,34.7239,34.5869,34.6302,86200.0
2011-11-02 15:30:00,48.03,48.12,47.82,47.91,140300.0,34.6302,34.6951,34.4788,34.5437,140300.0
2011-11-02 15:40:00,47.91,47.99,47.68,47.78,281200.0,34.5437,34.6014,34.3778,34.4499,281200.0
2011-11-02 15:50:00,47.79,47.97,47.76,47.87,369300.0,34.4572,34.5869,34.4355,34.5148,369300.0
2011-11-03 09:30:00,48.51,48.7,48.37,48.56,44200.0,34.9763,35.1133,34.8753,35.0123,44200.0
2011-11-03 09:40:00,48.53,48.63,48.41,48.51,60700.0,34.9907,35.0628,34.9042,34.9763,60700.0
2011-11-03 09:50:00,48.5,48.52,48.25,48.4,44300.0,34.9691,34.9835,34.7888,34.897,44300.0
2011-11-03 10:00:00,48.41,48.42,47.99,48.23,71800.0,34.9042,34.9114,34.6014,34.7744,71800.0
2011-11-03 10:10:00,48.27,48.43,48.15,48.4,124700.0,34.8032,34.9186,34.7167,34.897,124700.0
2011-11-03 10:20:00,48.39,48.49,48.17,48.39,62400.0,34.8898,34.9619,34.7311,34.8898,62400.0
2011-11-03 10:30:00,48.38,48.47,48.23,48.26,89000.0,34.8826,34.9474,34.7744,34.796,89000.0
2011-11-03 10:40:00,48.29,48.75,48.29,48.51,186800.0,34.8177,35.1493,34.8177,34.9763,186800.0
2011-11-03 10:50:00,48.52,48.64,48.42,48.5,77600.0,34.9835,35.07,34.9114,34.9691,77600.0
2011-11-03 11:00:00,48.5,48.59,48.3,48.33,90100.0,34.9691,35.034,34.8249,34.8465,90100.0
2011-11-03 11:10:00,48.32,48.57,48.31,48.55,91500.0,34.8393,35.0195,34.8321,35.0051,91500.0
2011-11-03 11:20:00,48.56,48.63,48.46,48.59,100600.0,35.0123,35.0628,34.9402,35.034,100600.0
2011-11-03 11:30:00,48.6,48.7,48.53,48.55,69200.0,35.0412,35.1133,34.9907,35.0051,69200.0
2011-11-03 11:40:00,48.54,48.55,48.41,48.53,84200.0,34.9979,35.0051,34.9042,34.9907,84200.0
2011-11-03 11:50:00,48.52,48.64,48.4,48.41,88200.0,34.9835,35.07,34.897,34.9042,88200.0
2011-11-03 12:00:00,48.41,48.56,48.36,48.55,66400.0,34.9042,35.0123,34.8681,35.0051,66400.0
2011-11-03 12:10:00,48.56,48.6,48.43,48.49,69800.0,35.0123,35.0412,34.9186,34.9619,69800.0
2011-11-03 12:20:00,48.49,48.67,48.46,48.64,71400.0,34.9619,35.0916,34.9402,35.07,71400.0
2011-11-03 12:30:00,48.64,48.68,48.4,48.44,90700.0,35.07,35.0989,34.897,34.9258,90700.0
2011-11-03 12:40:00,48.43,48.74,48.4,48.74,73900.0,34.9186,35.1421,34.897,35.1421,73900.0
2011-11-03 12:50:00,48.74,48.84,48.68,48.83,105700.0,35.1421,35.2142,35.0989,35.207,105700.0
2011-11-03 13:00:00,48.82,48.9,48.69,48.9,79700.0,35.1998,35.2575,35.1061,35.2575,79700.0
2011-11-03 13:10:00,48.88,49.04,48.87,48.98,135200.0,35.2431,35.3584,35.2358,35.3152,135200.0
2011-11-03 13:20:00,48.97,48.98,48.86,48.91,52500.0,35.3079,35.3152,35.2286,35.2647,52500.0
2011-11-03 13:30:00,48.93,49.05,48.89,49.05,55100.0,35.2791,35.3656,35.2503,35.3656,55100.0
2011-11-03 13:40:00,49.05,49.16,49.0,49.16,76200.0,35.3656,35.4449,35.3296,35.4449,76200.0
2011-11-03 13:50:00,49.17,49.23,49.03,49.07,74100.0,35.4522,35.4954,35.3512,35.38,74100.0
2011-11-03 14:00:00,49.07,49.26,49.03,49.23,91500.0,35.38,35.517,35.3512,35.4954,91500.0
2011-11-03 14:10:00,49.24,49.26,49.09,49.2,88600.0,35.5026,35.517,35.3945,35.4738,88600.0
2011-11-03 14:20:00,49.17,49.27,49.1,49.18,118500.0,35.4522,35.5243,35.4017,35.4594,118500.0
2011-11-03 14:30:00,49.18,49.26,49.12,49.25,59800.0,35.4594,35.517,35.4161,35.5098,59800.0
2011-11-03 14:40:00,49.24,49.25,49.09,49.11,41600.0,35.5026,35.5098,35.3945,35.4089,41600.0
2011-11-03 14:50:00,49.1,49.19,49.08,49.16,85000.0,35.4017,35.4666,35.3873,35.4449,85000.0
2011-11-03 15:00:00,49.15,49.32,49.14,49.3,63700.0,35.4377,35.5603,35.4305,35.5459,63700.0
2011-11-03 15:10:00,49.3,49.36,49.22,49.29,122200.0,35.5459,35.5891,35.4882,35.5387,122200.0
2011-11-03 15:20:00,49.29,49.44,49.27,49.41,100500.0,35.5387,35.6468,35.5243,35.6252,100500.0
2011-11-03 15:30:00,49.4,49.55,49.37,49.43,180300.0,35.618,35.7261,35.5964,35.6396,180300.0
2011-11-03 15:40:00,49.41,49.57,49.36,49.55,231800.0,35.6252,35.7406,35.5891,35.7261,231800.0
2011-11-03 15:50:00,49.56,49.62,49.45,49.49,418900.0,35.7333,35.7766,35.654,35.6829,418900.0
2011-11-04 09:30:00,48.94,49.25,48.83,49.23,81800.0,35.2863,35.5098,35.207,35.4954,81800.0
2011-11-04 09:40:00,49.24,49.45,49.2,49.44,89600.0,35.5026,35.654,35.4738,35.6468,89600.0
2011-11-04 09:50:00,49.45,49.48,49.16,49.19,124100.0,35.654,35.6757,35.4449,35.4666,124100.0
2011-11-04 10:00:00,49.19,49.31,49.05,49.12,65000.0,35.4666,35.5531,35.3656,35.4161,65000.0
2011-11-04 10:10:00,49.12,49.3,49.0,49.05,81700.0,35.4161,35.5459,35.3296,35.3656,81700.0
2011-11-04 10:20:00,49.05,49.06,48.89,48.98,78600.0,35.3656,35.3728,35.2503,35.3152,78600.0
2011-11-04 10:30:00,48.97,48.98,48.78,48.84,111100.0,35.3079,35.3152,35.171,35.2142,111100.0
2011-11-04 10:40:00,48.83,49.01,48.81,48.98,95500.0,35.207,35.3368,35.1926,35.3152,95500.0
2011-11-04 10:50:00,48.98,49.04,48.91,48.99,119500.0,35.3152,35.3584,35.2647,35.3224,119500.0
2011-11-04 11:00:00,49.0,49.08,48.93,48.96,46200.0,35.3296,35.3873,35.2791,35.3007,46200.0
2011-11-04 11:10:00,48.95,49.1,48.81,48.81,39000.0,35.2935,35.4017,35.1926,35.1926,39000.0
2011-11-04 11:20:00,48.81,48.96,48.73,48.91,55900.0,35.1926,35.3007,35.1349,35.2647,55900.0
2011-11-04 11:30:00,48.91,48.97,48.75,48.93,35400.0,35.2647,35.3079,35.1493,35.2791,35400.0
2011-11-04 11:40:00,48.94,48.96,48.8,48.86,39100.0,35.2863,35.3007,35.1854,35.2286,39100.0
2011-11-04 11:50:00,48.85,48.91,48.78,48.87,24500.0,35.2214,35.2647,35.171,35.2358,24500.0
2011-11-04 12:00:00,48.89,48.97,48.86,48.87,37700.0,35.2503,35.3079,35.2286,35.2358,37700.0
2011-11-04 12:10:00,48.88,48.99,48.86,48.95,34100.0,35.2431,35.3224,35.2286,35.2935,34100.0
2011-11-04 12:20:00,48.95,48.99,48.85,48.95,30200.0,35.2935,35.3224,35.2214,35.2935,30200.0
2011-11-04 12:30:00,48.96,48.98,48.84,48.86,23300.0,35.3007,35.3152,35.2142,35.2286,23300.0
2011-11-04 12:40:00,48.86,48.91,48.71,48.78,29900.0,35.2286,35.2647,35.1205,35.171,29900.0
2011-11-04 12:50:00,48.79,48.89,48.76,48.86,33900.0,35.1782,35.2503,35.1565,35.2286,33900.0
2011-11-04 13:00:00,48.88,48.91,48.8,48.87,23400.0,35.2431,35.2647,35.1854,35.2358,23400.0
2011-11-04 13:10:00,48.87,49.07,48.86,49.01,38500.0,35.2358,35.38,35.2286,35.3368,38500.0
2011-11-04 13:20:00,49.01,49.06,48.97,49.02,29100.0,35.3368,35.3728,35.3079,35.344,29100.0
2011-11-04 13:30:00,49.04,49.06,48.96,48.98,36900.0,35.3584,35.3728,35.3007,35.3152,36900.0
2011-11-04 13:40:00,48.99,49.29,48.98,49.22,56400.0,35.3224,35.5387,35.3152,35.4882,56400.0
2011-11-04 13:50:00,49.2,49.28,49.09,49.13,45700.0,35.4738,35.5315,35.3945,35.4233,45700.0
2011-11-04 14:00:00,49.14,49.22,49.11,49.19,49800.0,35.4305,35.4882,35.4089,35.4666,49800.0
2011-11-04 14:10:00,49.19,49.23,49.14,49.2,24800.0,35.4666,35.4954,35.4305,35.4738,24800.0
2011-11-04 14:20:00,49.2,49.29,49.15,49.23,32500.0,35.4738,35.5387,35.4377,35.4954,32500.0
2011-11-04 14:30:00,49.24,49.28,49.05,49.05,36800.0,35.5026,35.5315,35.3656,35.3656,36800.0
2011-11-04 14:40:00,49.06,49.25,49.04,49.18,51800.0,35.3728,35.5098,35.3584,35.4594,51800.0
2011-11-04 14:50:00,49.17,49.2,49.12,49.17,37600.0,35.4522,35.4738,35.4161,35.4522,37600.0
2011-11-04 15:00:00,49.17,49.17,48.96,48.97,57700.0,35.4522,35.4522,35.3007,35.3079,57700.0
2011-11-04 15:10:00,48.97,49.11,48.96,49.11,50500.0,35.3079,35.4089,35.3007,35.4089,50500.0
2011-11-04 15:20:00,49.11,49.18,49.0,49.12,64000.0,35.4089,35.4594,35.3296,35.4161,64000.0
2011-11-04 15:30:00,49.11,49.21,49.08,49.12,97300.0,35.4089,35.481,35.3873,35.4161,97300.0
2011-11-04 15:40:00,49.13,49.27,49.13,49.22,188800.0,35.4233,35.5243,35.4233,35.4882,188800.0
2011-11-04 15:50:00,49.21,49.25,49.04,49.24,213200.0,35.481,35.5098,35.3584,35.5026,213200.0
2011-11-07 09:30:00,49.41,49.68,49.22,49.68,101000.0,35.6252,35.8199,35.4882,35.8199,101000.0
2011-11-07 09:40:00,49.69,49.9,49.62,49.82,174100.0,35.8271,35.9785,35.7766,35.9208,174100.0
2011-11-07 09:50:00,49.81,49.92,49.8,49.84,56100.0,35.9136,35.9929,35.9064,35.9352,56100.0
2011-11-07 10:00:00,49.86,49.89,49.58,49.73,98900.0,35.9496,35.9713,35.7478,35.8559,98900.0
2011-11-07 10:10:00,49.75,49.82,49.38,49.39,73200.0,35.8703,35.9208,35.6036,35.6108,73200.0
2011-11-07 10:20:00,49.38,49.42,49.24,49.37,104400.0,35.6036,35.6324,35.5026,35.5964,104400.0
2011-11-07 10:30:00,49.37,49.39,49.11,49.24,45900.0,35.5964,35.6108,35.4089,35.5026,45900.0
2011-11-07 10:40:00,49.22,49.22,49.02,49.05,48900.0,35.4882,35.4882,35.344,35.3656,48900.0
2011-11-07 10:50:00,49.07,49.1,48.9,48.97,42100.0,35.38,35.4017,35.2575,35.3079,42100.0
2011-11-07 11:00:00,48.97,49.18,48.93,49.0,46600.0,35.3079,35.4594,35.2791,35.3296,46600.0
2011-11-07 11:10:00,48.98,49.25,48.98,49.12,68900.0,35.3152,35.5098,35.3152,35.4161,68900.0
2011-11-07 11:20:00,49.11,49.14,48.92,48.99,76400.0,35.4089,35.4305,35.2719,35.3224,76400.0
2011-11-07 11:30:00,48.99,49.07,48.92,49.05,69900.0,35.3224,35.38,35.2719,35.3656,69900.0
2011-11-07 11:40:00,49.06,49.11,48.91,49.02,50500.0,35.3728,35.4089,35.2647,35.344,50500.0
2011-11-07 11:50:00,49.02,49.12,48.94,48.96,40500.0,35.344,35.4161,35.2863,35.3007,40500.0
2011-11-07 12:00:00,48.95,49.08,48.93,49.04,49800.0,35.2935,35.3873,35.2791,35.3584,49800.0
2011-11-07 12:10:00,49.06,49.06,48.71,48.71,88300.0,35.3728,35.3728,35.1205,35.1205,88300.0
2011-11-07 12:20:00,48.73,48.74,48.61,48.65,30700.0,35.1349,35.1421,35.0484,35.0772,30700.0
2011-11-07 12:30:00,48.65,48.65,48.56,48.62,21400.0,35.0772,35.0772,35.0123,35.0556,21400.0
2011-11-07 12:40:00,48.62,48.72,48.59,48.68,22700.0,35.0556,35.1277,35.034,35.0989,22700.0
2011-11-07 12:50:00,48.68,48.77,48.68,48.7,17700.0,35.0989,35.1637,35.0989,35.1133,17700.0
2011-11-07 13:00:00,48.7,48.78,48.66,48.71,37800.0,35.1133,35.171,35.0844,35.1205,37800.0
2011-11-07 13:10:00,48.7,49.0,48.7,48.97,65500.0,35.1133,35.3296,35.1133,35.3079,65500.0
2011-11-07 13:20:00,48.97,49.11,48.97,49.1,55400.0,35.3079,35.4089,35.3079,35.4017,55400.0
2011-11-07 13:30:00,49.1,49.11,48.92,48.94,38500.0,35.4017,35.4089,35.2719,35.2863,38500.0
2011-11-07 13:40:00,48.94,48.98,48.86,48.89,17400.0,35.2863,35.3152,35.2286,35.2503,17400.0
2011-11-07 13:50:00,48.91,49.26,48.88,49.23,66100.0,35.2647,35.517,35.2431,35.4954,66100.0
2011-11-07 14:00:00,49.25,49.42,49.21,49.3,85000.0,35.5098,35.6324,35.481,35.5459,85000.0
2011-11-07 14:10:00,49.32,49.46,49.28,49.33,54300.0,35.5603,35.6612,35.5315,35.5675,54300.0
2011-11-07 14:20:00,49.33,49.53,49.33,49.48,46200.0,35.5675,35.7117,35.5675,35.6757,46200.0
2011-11-07 14:30:00,49.48,49.51,49.38,49.47,58800.0,35.6757,35.6973,35.6036,35.6685,58800.0
2011-11-07 14:40:00,49.48,49.48,49.35,49.42,52600.0,35.6757,35.6757,35.5819,35.6324,52600.0
2011-11-07 14:50:00,49.4,49.64,49.39,49.64,71200.0,35.618,35.791,35.6108,35.791,71200.0
2011-11-07 15:00:00,49.64,49.64,49.51,49.63,69000.0,35.791,35.791,35.6973,35.7838,69000.0
2011-11-07 15:10:00,49.63,49.71,49.51,49.52,64600.0,35.7838,35.8415,35.6973,35.7045,64600.0
2011-11-07 15:20:00,49.52,49.59,49.4,49.4,51400.0,35.7045,35.755,35.618,35.618,51400.0
2011-11-07 15:30:00,49.4,49.59,49.38,49.56,85600.0,35.618,35.755,35.6036,35.7333,85600.0
2011-11-07 15:40:00,49.57,49.63,49.5,49.55,89700.0,35.7406,35.7838,35.6901,35.7261,89700.0
2011-11-07 15:50:00,49.55,49.73,49.5,49.71,362700.0,35.7261,35.8559,35.6901,35.8415,362700.0
2011-11-08 09:30:00,49.26,49.66,49.26,49.31,204500.0,35.517,35.8054,35.517,35.5531,204500.0
2011-11-08 09:40:00,49.31,49.35,49.03,49.03,172200.0,35.5531,35.5819,35.3512,35.3512,172200.0
2011-11-08 09:50:00,49.03,49.56,49.02,49.56,102700.0,35.3512,35.7333,35.344,35.7333,102700.0
2011-11-08 10:00:00,49.56,49.59,49.22,49.25,88800.0,35.7333,35.755,35.4882,35.5098,88800.0
2011-11-08 10:10:00,49.25,49.25,48.94,49.03,197500.0,35.5098,35.5098,35.2863,35.3512,197500.0
2011-11-08 10:20:00,49.03,49.07,48.8,48.89,168000.0,35.3512,35.38,35.1854,35.2503,168000.0
2011-11-08 10:30:00,48.9,49.12,48.85,49.12,91900.0,35.2575,35.4161,35.2214,35.4161,91900.0
2011-11-08 10:40:00,49.11,49.31,49.09,49.21,70000.0,35.4089,35.5531,35.3945,35.481,70000.0
2011-11-08 10:50:00,49.22,49.22,48.97,49.02,80000.0,35.4882,35.4882,35.3079,35.344,80000.0
2011-11-08 11:00:00,49.02,49.13,48.62,48.62,105200.0,35.344,35.4233,35.0556,35.0556,105200.0
2011-11-08 11:10:00,48.61,48.62,48.39,48.45,109800.0,35.0484,35.0556,34.8898,34.933,109800.0
2011-11-08 11:20:00,48.45,48.56,48.39,48.54,68900.0,34.933,35.0123,34.8898,34.9979,68900.0
2011-11-08 11:30:00,48.53,48.63,48.5,48.52,42500.0,34.9907,35.0628,34.9691,34.9835,42500.0
2011-11-08 11:40:00,48.51,48.65,48.48,48.64,69500.0,34.9763,35.0772,34.9547,35.07,69500.0
2011-11-08 11:50:00,48.64,48.71,48.59,48.64,50000.0,35.07,35.1205,35.034,35.07,50000.0
2011-11-08 12:00:00,48.65,48.73,48.55,48.72,66500.0,35.0772,35.1349,35.0051,35.1277,66500.0
2011-11-08 12:10:00,48.73,48.75,48.64,48.69,72200.0,35.1349,35.1493,35.07,35.1061,72200.0
2011-11-08 12:20:00,48.69,48.73,48.58,48.58,71800.0,35.1061,35.1349,35.0268,35.0268,71800.0
2011-11-08 12:30:00,48.59,48.65,48.55,48.59,92500.0,35.034,35.0772,35.0051,35.034,92500.0
2011-11-08 12:40:00,48.59,48.62,48.36,48.38,67000.0,35.034,35.0556,34.8681,34.8826,67000.0
2011-11-08 12:50:00,48.37,48.5,48.32,48.46,76200.0,34.8753,34.9691,34.8393,34.9402,76200.0
2011-11-08 13:00:00,48.46,48.61,48.46,48.5,35400.0,34.9402,35.0484,34.9402,34.9691,35400.0
2011-11-08 13:10:00,48.5,48.52,48.41,48.51,35100.0,34.9691,34.9835,34.9042,34.9763,35100.0
2011-11-08 13:20:00,48.51,48.61,48.47,48.55,53000.0,34.9763,35.0484,34.9474,35.0051,53000.0
2011-11-08 13:30:00,48.56,48.59,48.5,48.59,64700.0,35.0123,35.034,34.9691,35.034,64700.0
2011-11-08 13:40:00,48.59,48.85,48.51,48.79,121300.0,35.034,35.2214,34.9763,35.1782,121300.0
2011-11-08 13:50:00,48.8,48.92,48.75,48.79,166800.0,35.1854,35.2719,35.1493,35.1782,166800.0
2011-11-08 14:00:00,48.81,48.83,48.66,48.73,71800.0,35.1926,35.207,35.0844,35.1349,71800.0
2011-11-08 14:10:00,48.72,48.83,48.66,48.66,69400.0,35.1277,35.207,35.0844,35.0844,69400.0
2011-11-08 14:20:00,48.66,48.91,48.63,48.91,115500.0,35.0844,35.2647,35.0628,35.2647,115500.0
2011-11-08 14:30:00,48.91,48.99,48.88,48.91,91200.0,35.2647,35.3224,35.2431,35.2647,91200.0
2011-11-08 14:40:00,48.91,48.91,48.86,48.88,85800.0,35.2647,35.2647,35.2286,35.2431,85800.0
2011-11-08 14:50:00,48.89,48.96,48.88,48.94,148800.0,35.2503,35.3007,35.2431,35.2863,148800.0
2011-11-08 15:00:00,48.94,48.96,48.84,48.91,79900.0,35.2863,35.3007,35.2142,35.2647,79900.0
2011-11-08 15:10:00,48.91,48.98,48.87,48.89,222400.0,35.2647,35.3152,35.2358,35.2503,222400.0
2011-11-08 15:20:00,48.89,48.96,48.86,48.91,123200.0,35.2503,35.3007,35.2286,35.2647,123200.0
2011-11-08 15:30:00,48.91,49.07,48.88,49.05,169500.0,35.2647,35.38,35.2431,35.3656,169500.0
2011-11-08 15:40:00,49.05,49.07,48.93,49.04,163100.0,35.3656,35.38,35.2791,35.3584,163100.0
2011-11-08 15:50:00,49.05,49.05,48.94,48.97,456000.0,35.3656,35.3656,35.2863,35.3079,456000.0
2011-11-09 09:30:00,47.47,47.49,47.02,47.41,170700.0,34.2264,34.2409,33.902,34.1832,170700.0
2011-11-09 09:40:00,47.39,47.45,47.12,47.14,255300.0,34.1687,34.212,33.9741,33.9885,255300.0
2011-11-09 09:50:00,47.13,47.17,46.95,47.16,193900.0,33.9813,34.0101,33.8515,34.0029,193900.0
2011-11-09 10:00:00,47.17,47.35,47.16,47.25,148300.0,34.0101,34.1399,34.0029,34.0678,148300.0
2011-11-09 10:10:00,47.26,47.44,47.25,47.26,125200.0,34.075,34.2048,34.0678,34.075,125200.0
2011-11-09 10:20:00,47.25,47.29,47.03,47.06,145500.0,34.0678,34.0966,33.9092,33.9308,145500.0
2011-11-09 10:30:00,47.06,47.2,46.97,46.99,121700.0,33.9308,34.0318,33.8659,33.8803,121700.0
2011-11-09 10:40:00,46.98,47.39,46.95,47.35,135000.0,33.8731,34.1687,33.8515,34.1399,135000.0
2011-11-09 10:50:00,47.35,47.39,47.11,47.11,119200.0,34.1399,34.1687,33.9669,33.9669,119200.0
2011-11-09 11:00:00,47.1,47.27,46.99,47.25,105600.0,33.9597,34.0822,33.8803,34.0678,105600.0
2011-11-09 11:10:00,47.25,47.42,47.21,47.41,81800.0,34.0678,34.1904,34.039,34.1832,81800.0
2011-11-09 11:20:00,47.43,47.43,47.3,47.32,55200.0,34.1976,34.1976,34.1039,34.1183,55200.0
2011-11-09 11:30:00,47.33,47.39,47.25,47.36,85500.0,34.1255,34.1687,34.0678,34.1471,85500.0
2011-11-09 11:40:00,47.34,47.4,47.22,47.39,97900.0,34.1327,34.176,34.0462,34.1687,97900.0
2011-11-09 11:50:00,47.4,47.42,47.27,47.27,49900.0,34.176,34.1904,34.0822,34.0822,49900.0
2011-11-09 12:00:00,47.26,47.32,47.16,47.19,50100.0,34.075,34.1183,34.0029,34.0245,50100.0
2011-11-09 12:10:00,47.17,47.23,47.14,47.18,57000.0,34.0101,34.0534,33.9885,34.0173,57000.0
2011-11-09 12:20:00,47.17,47.24,47.06,47.09,64800.0,34.0101,34.0606,33.9308,33.9524,64800.0
2011-11-09 12:30:00,47.08,47.16,47.05,47.12,31800.0,33.9452,34.0029,33.9236,33.9741,31800.0
2011-11-09 12:40:00,47.11,47.18,47.05,47.15,45800.0,33.9669,34.0173,33.9236,33.9957,45800.0
2011-11-09 12:50:00,47.14,47.25,47.13,47.22,34900.0,33.9885,34.0678,33.9813,34.0462,34900.0
2011-11-09 13:00:00,47.23,47.32,47.2,47.23,57400.0,34.0534,34.1183,34.0318,34.0534,57400.0
2011-11-09 13:10:00,47.22,47.23,47.01,47.03,47400.0,34.0462,34.0534,33.8948,33.9092,47400.0
2011-11-09 13:20:00,47.04,47.08,46.99,47.06,43600.0,33.9164,33.9452,33.8803,33.9308,43600.0
2011-11-09 13:30:00,47.06,47.06,46.96,46.98,59500.0,33.9308,33.9308,33.8587,33.8731,59500.0
2011-11-09 13:40:00,46.98,47.02,46.9,46.9,51200.0,33.8731,33.902,33.8155,33.8155,51200.0
2011-11-09 13:50:00,46.91,46.91,46.55,46.61,156600.0,33.8227,33.8227,33.5631,33.6064,156600.0
2011-11-09 14:00:00,46.6,46.61,46.26,46.37,121300.0,33.5992,33.6064,33.354,33.4333,121300.0
2011-11-09 14:10:00,46.37,46.55,46.33,46.47,138900.0,33.4333,33.5631,33.4045,33.5054,138900.0
2011-11-09 14:20:00,46.48,46.56,46.13,46.31,183300.0,33.5126,33.5703,33.2603,33.3901,183300.0
2011-11-09 14:30:00,46.31,46.36,46.15,46.2,245900.0,33.3901,33.4261,33.2747,33.3107,245900.0
2011-11-09 14:40:00,46.2,46.35,46.08,46.3,180900.0,33.3107,33.4189,33.2242,33.3828,180900.0
2011-11-09 14:50:00,46.28,46.32,46.09,46.15,300000.0,33.3684,33.3973,33.2314,33.2747,300000.0
2011-11-09 15:00:00,46.16,46.35,46.1,46.33,280000.0,33.2819,33.4189,33.2386,33.4045,280000.0
2011-11-09 15:10:00,46.34,46.38,46.25,46.34,195800.0,33.4117,33.4405,33.3468,33.4117,195800.0
2011-11-09 15:20:00,46.34,46.46,46.34,46.35,294200.0,33.4117,33.4982,33.4117,33.4189,294200.0
2011-11-09 15:30:00,46.35,46.37,46.22,46.22,265800.0,33.4189,33.4333,33.3252,33.3252,265800.0
2011-11-09 15:40:00,46.22,46.26,46.01,46.06,441000.0,33.3252,33.354,33.1738,33.2098,441000.0
2011-11-09 15:50:00,46.06,46.24,45.99,46.15,715400.0,33.2098,33.3396,33.1593,33.2747,715400.0
2011-11-10 09:30:00,46.76,46.95,46.66,46.73,88200.0,33.7145,33.8515,33.6424,33.6929,88200.0
2011-11-10 09:40:00,46.73,46.82,46.63,46.69,196100.0,33.6929,33.7578,33.6208,33.664,196100.0
2011-11-10 09:50:00,46.7,46.87,46.57,46.61,182300.0,33.6713,33.7938,33.5775,33.6064,182300.0
2011-11-10 10:00:00,46.62,46.94,46.59,46.81,194800.0,33.6136,33.8443,33.5919,33.7506,194800.0
2011-11-10 10:10:00,46.8,46.82,46.54,46.59,119700.0,33.7434,33.7578,33.5559,33.5919,119700.0
2011-11-10 10:20:00,46.57,46.63,46.23,46.23,271900.0,33.5775,33.6208,33.3324,33.3324,271900.0
2011-11-10 10:30:00,46.23,46.23,45.95,46.21,229200.0,33.3324,33.3324,33.1305,33.318,229200.0
2011-11-10 10:40:00,46.2,46.29,46.12,46.12,116300.0,33.3107,33.3756,33.2531,33.2531,116300.0
2011-11-10 10:50:00,46.14,46.44,46.13,46.37,83200.0,33.2675,33.4838,33.2603,33.4333,83200.0
2011-11-10 11:00:00,46.36,46.46,46.32,46.39,165500.0,33.4261,33.4982,33.3973,33.4477,165500.0
2011-11-10 11:10:00,46.4,46.49,46.36,46.42,106500.0,33.4549,33.5198,33.4261,33.4694,106500.0
2011-11-10 11:20:00,46.43,46.47,46.38,46.39,101700.0,33.4766,33.5054,33.4405,33.4477,101700.0
2011-11-10 11:30:00,46.4,46.5,46.36,46.44,153400.0,33.4549,33.527,33.4261,33.4838,153400.0
2011-11-10 11:40:00,46.43,46.68,46.4,46.62,205200.0,33.4766,33.6568,33.4549,33.6136,205200.0
2011-11-10 11:50:00,46.6,46.64,46.44,46.5,87200.0,33.5992,33.628,33.4838,33.527,87200.0
2011-11-10 12:00:00,46.5,46.56,46.45,46.52,130700.0,33.527,33.5703,33.491,33.5415,130700.0
2011-11-10 12:10:00,46.53,46.54,46.37,46.4,90000.0,33.5487,33.5559,33.4333,33.4549,90000.0
2011-11-10 12:20:00,46.42,46.44,46.3,46.32,48400.0,33.4694,33.4838,33.3828,33.3973,48400.0
2011-11-10 12:30:00,46.32,46.34,46.15,46.22,78600.0,33.3973,33.4117,33.2747,33.3252,78600.0
2011-11-10 12:40:00,46.21,46.32,46.21,46.31,37900.0,33.318,33.3973,33.318,33.3901,37900.0
2011-11-10 12:50:00,46.29,46.44,46.29,46.39,81300.0,33.3756,33.4838,33.3756,33.4477,81300.0
2011-11-10 13:00:00,46.4,46.46,46.29,46.33,113400.0,33.4549,33.4982,33.3756,33.4045,113400.0
2011-11-10 13:10:00,46.33,46.52,46.33,46.48,184900.0,33.4045,33.5415,33.4045,33.5126,184900.0
2011-11-10 13:20:00,46.49,46.53,46.38,46.42,79800.0,33.5198,33.5487,33.4405,33.4694,79800.0
2011-11-10 13:30:00,46.43,46.5,46.42,46.46,71400.0,33.4766,33.527,33.4694,33.4982,71400.0
2011-11-10 13:40:00,46.47,46.57,46.26,46.26,118400.0,33.5054,33.5775,33.354,33.354,118400.0
2011-11-10 13:50:00,46.26,46.39,46.23,46.38,51100.0,33.354,33.4477,33.3324,33.4405,51100.0
2011-11-10 14:00:00,46.38,46.43,46.09,46.16,174700.0,33.4405,33.4766,33.2314,33.2819,174700.0
2011-11-10 14:10:00,46.16,46.37,46.16,46.32,115800.0,33.2819,33.4333,33.2819,33.3973,115800.0
2011-11-10 14:20:00,46.32,46.34,46.16,46.16,152300.0,33.3973,33.4117,33.2819,33.2819,152300.0
2011-11-10 14:30:00,46.17,46.25,46.13,46.2,107200.0,33.2891,33.3468,33.2603,33.3107,107200.0
2011-11-10 14:40:00,46.19,46.32,46.15,46.23,135800.0,33.3035,33.3973,33.2747,33.3324,135800.0
2011-11-10 14:50:00,46.23,46.28,45.99,46.0,98300.0,33.3324,33.3684,33.1593,33.1665,98300.0
2011-11-10 15:00:00,46.0,46.16,45.97,45.97,124100.0,33.1665,33.2819,33.1449,33.1449,124100.0
2011-11-10 15:10:00,45.97,46.09,45.87,45.89,211300.0,33.1449,33.2314,33.0728,33.0872,211300.0
2011-11-10 15:20:00,45.9,46.25,45.85,46.17,214600.0,33.0944,33.3468,33.0584,33.2891,214600.0
2011-11-10 15:30:00,46.17,46.21,46.0,46.09,235400.0,33.2891,33.318,33.1665,33.2314,235400.0
2011-11-10 15:40:00,46.09,46.16,46.0,46.11,195000.0,33.2314,33.2819,33.1665,33.2459,195000.0
2011-11-10 15:50:00,46.11,46.3,46.08,46.19,299800.0,33.2459,33.3828,33.2242,33.3035,299800.0
2011-11-11 09:30:00,46.98,47.17,46.65,46.79,165900.0,33.8731,34.0101,33.6352,33.7361,165900.0
2011-11-11 09:40:00,46.77,46.97,46.68,46.78,113000.0,33.7217,33.8659,33.6568,33.7289,113000.0
2011-11-11 09:50:00,46.75,46.96,46.67,46.7,132000.0,33.7073,33.8587,33.6496,33.6713,132000.0
2011-11-11 10:00:00,46.7,46.9,46.67,46.79,160400.0,33.6713,33.8155,33.6496,33.7361,160400.0
2011-11-11 10:10:00,46.8,46.85,46.67,46.75,116500.0,33.7434,33.7794,33.6496,33.7073,116500.0
2011-11-11 10:20:00,46.75,46.92,46.73,46.91,74800.0,33.7073,33.8299,33.6929,33.8227,74800.0
2011-11-11 10:30:00,46.91,47.02,46.91,46.96,344200.0,33.8227,33.902,33.8227,33.8587,344200.0
2011-11-11 10:40:00,46.96,47.11,46.93,47.1,96000.0,33.8587,33.9669,33.8371,33.9597,96000.0
2011-11-11 10:50:00,47.11,47.18,46.96,46.97,133500.0,33.9669,34.0173,33.8587,33.8659,133500.0
2011-11-11 11:00:00,46.97,47.03,46.95,46.98,119200.0,33.8659,33.9092,33.8515,33.8731,119200.0
2011-11-11 11:10:00,46.98,47.02,46.88,46.98,136000.0,33.8731,33.902,33.801,33.8731,136000.0
2011-11-11 11:20:00,46.98,47.02,46.93,46.96,85900.0,33.8731,33.902,33.8371,33.8587,85900.0
2011-11-11 11:30:00,46.97,47.0,46.94,46.97,38700.0,33.8659,33.8876,33.8443,33.8659,38700.0
2011-11-11 11:40:00,46.98,47.02,46.94,46.95,54100.0,33.8731,33.902,33.8443,33.8515,54100.0
2011-11-11 11:50:00,46.94,46.97,46.9,46.92,26900.0,33.8443,33.8659,33.8155,33.8299,26900.0
2011-11-11 12:00:00,46.92,46.97,46.88,46.93,78500.0,33.8299,33.8659,33.801,33.8371,78500.0
2011-11-11 12:10:00,46.93,46.94,46.8,46.84,65200.0,33.8371,33.8443,33.7434,33.7722,65200.0
2011-11-11 12:20:00,46.84,46.86,46.71,46.78,57200.0,33.7722,33.7866,33.6785,33.7289,57200.0
2011-11-11 12:30:00,46.78,46.82,46.75,46.79,32000.0,33.7289,33.7578,33.7073,33.7361,32000.0
2011-11-11 12:40:00,46.8,46.9,46.79,46.89,34100.0,33.7434,33.8155,33.7361,33.8082,34100.0
2011-11-11 12:50:00,46.88,46.89,46.83,46.89,53500.0,33.801,33.8082,33.765,33.8082,53500.0
2011-11-11 13:00:00,46.9,47.0,46.89,46.98,54300.0,33.8155,33.8876,33.8082,33.8731,54300.0
2011-11-11 13:10:00,46.98,47.0,46.92,46.93,31200.0,33.8731,33.8876,33.8299,33.8371,31200.0
2011-11-11 13:20:00,46.93,46.97,46.86,46.89,31900.0,33.8371,33.8659,33.7866,33.8082,31900.0
2011-11-11 13:30:00,46.9,46.97,46.89,46.94,42100.0,33.8155,33.8659,33.8082,33.8443,42100.0
2011-11-11 13:40:00,46.94,47.03,46.93,47.0,38000.0,33.8443,33.9092,33.8371,33.8876,38000.0
2011-11-11 13:50:00,47.01,47.01,46.88,46.91,38500.0,33.8948,33.8948,33.801,33.8227,38500.0
2011-11-11 14:00:00,46.92,46.98,46.9,46.98,49100.0,33.8299,33.8731,33.8155,33.8731,49100.0
2011-11-11 14:10:00,46.96,47.0,46.92,46.99,110100.0,33.8587,33.8876,33.8299,33.8803,110100.0
2011-11-11 14:20:00,46.98,47.0,46.91,46.96,40200.0,33.8731,33.8876,33.8227,33.8587,40200.0
2011-11-11 14:30:00,46.97,47.05,46.95,46.96,54800.0,33.8659,33.9236,33.8515,33.8587,54800.0
2011-11-11 14:40:00,46.96,46.98,46.89,46.89,64200.0,33.8587,33.8731,33.8082,33.8082,64200.0
2011-11-11 14:50:00,46.9,46.95,46.83,46.87,52200.0,33.8155,33.8515,33.765,33.7938,52200.0
2011-11-11 15:00:00,46.86,46.86,46.74,46.77,113100.0,33.7866,33.7866,33.7001,33.7217,113100.0
2011-11-11 15:10:00,46.76,46.83,46.69,46.81,85700.0,33.7145,33.765,33.664,33.7506,85700.0
2011-11-11 15:20:00,46.81,46.87,46.76,46.86,74900.0,33.7506,33.7938,33.7145,33.7866,74900.0
2011-11-11 15:30:00,46.87,46.89,46.79,46.83,98600.0,33.7938,33.8082,33.7361,33.765,98600.0
2011-11-11 15:40:00,46.82,46.91,46.79,46.91,95400.0,33.7578,33.8227,33.7361,33.8227,95400.0
2011-11-11 15:50:00,46.92,46.98,46.89,46.91,201500.0,33.8299,33.8731,33.8082,33.8227,201500.0
2011-11-14 09:30:00,46.74,46.96,46.6,46.95,62900.0,33.7001,33.8587,33.5992,33.8515,62900.0
2011-11-14 09:40:00,46.96,46.98,46.66,46.68,78000.0,33.8587,33.8731,33.6424,33.6568,78000.0
2011-11-14 09:50:00,46.66,46.73,46.56,46.66,91800.0,33.6424,33.6929,33.5703,33.6424,91800.0
2011-11-14 10:00:00,46.65,46.84,46.55,46.78,191700.0,33.6352,33.7722,33.5631,33.7289,191700.0
2011-11-14 10:10:00,46.77,46.92,46.75,46.81,132700.0,33.7217,33.8299,33.7073,33.7506,132700.0
2011-11-14 10:20:00,46.81,47.03,46.8,46.99,73300.0,33.7506,33.9092,33.7434,33.8803,73300.0
2011-11-14 10:30:00,47.0,47.02,46.68,46.75,87500.0,33.8876,33.902,33.6568,33.7073,87500.0
2011-11-14 10:40:00,46.76,46.76,46.55,46.65,74900.0,33.7145,33.7145,33.5631,33.6352,74900.0
2011-11-14 10:50:00,46.66,46.7,46.55,46.55,90800.0,33.6424,33.6713,33.5631,33.5631,90800.0
2011-11-14 11:00:00,46.55,46.65,46.52,46.55,93500.0,33.5631,33.6352,33.5415,33.5631,93500.0
2011-11-14 11:10:00,46.55,46.57,46.31,46.43,124600.0,33.5631,33.5775,33.3901,33.4766,124600.0
2011-11-14 11:20:00,46.44,46.55,46.39,46.43,115800.0,33.4838,33.5631,33.4477,33.4766,115800.0
2011-11-14 11:30:00,46.42,46.58,46.42,46.49,78800.0,33.4694,33.5847,33.4694,33.5198,78800.0
2011-11-14 11:40:00,46.5,46.51,46.31,46.34,74600.0,33.527,33.5343,33.3901,33.4117,74600.0
2011-11-14 11:50:00,46.35,46.39,46.16,46.26,94200.0,33.4189,33.4477,33.2819,33.354,94200.0
2011-11-14 12:00:00,46.26,46.36,46.18,46.35,51100.0,33.354,33.4261,33.2963,33.4189,51100.0
2011-11-14 12:10:00,46.35,46.35,46.15,46.16,65600.0,33.4189,33.4189,33.2747,33.2819,65600.0
2011-11-14 12:20:00,46.17,46.21,46.03,46.07,49500.0,33.2891,33.318,33.1882,33.217,49500.0
2011-11-14 12:30:00,46.07,46.15,46.03,46.08,47600.0,33.217,33.2747,33.1882,33.2242,47600.0
2011-11-14 12:40:00,46.08,46.17,46.07,46.14,56000.0,33.2242,33.2891,33.217,33.2675,56000.0
2011-11-14 12:50:00,46.14,46.27,46.14,46.25,53200.0,33.2675,33.3612,33.2675,33.3468,53200.0
2011-11-14 13:00:00,46.24,46.27,46.15,46.18,42500.0,33.3396,33.3612,33.2747,33.2963,42500.0
2011-11-14 13:10:00,46.18,46.23,46.12,46.22,33900.0,33.2963,33.3324,33.2531,33.3252,33900.0
2011-11-14 13:20:00,46.22,46.32,46.2,46.31,70900.0,33.3252,33.3973,33.3107,33.3901,70900.0
2011-11-14 13:30:00,46.31,46.42,46.28,46.39,41600.0,33.3901,33.4694,33.3684,33.4477,41600.0
2011-11-14 13:40:00,46.4,46.42,46.32,46.34,56800.0,33.4549,33.4694,33.3973,33.4117,56800.0
2011-11-14 13:50:00,46.34,46.39,46.29,46.35,69300.0,33.4117,33.4477,33.3756,33.4189,69300.0
2011-11-14 14:00:00,46.35,46.42,46.3,46.38,36400.0,33.4189,33.4694,33.3828,33.4405,36400.0
2011-11-14 14:10:00,46.39,46.46,46.35,46.36,35100.0,33.4477,33.4982,33.4189,33.4261,35100.0
2011-11-14 14:20:00,46.35,46.4,46.3,46.31,40000.0,33.4189,33.4549,33.3828,33.3901,40000.0
2011-11-14 14:30:00,46.3,46.35,46.29,46.32,40200.0,33.3828,33.4189,33.3756,33.3973,40200.0
2011-11-14 14:40:00,46.32,46.33,46.18,46.18,144200.0,33.3973,33.4045,33.2963,33.2963,144200.0
2011-11-14 14:50:00,46.18,46.24,46.09,46.11,56300.0,33.2963,33.3396,33.2314,33.2459,56300.0
2011-11-14 15:00:00,46.11,46.29,46.11,46.27,34400.0,33.2459,33.3756,33.2459,33.3612,34400.0
2011-11-14 15:10:00,46.27,46.3,46.2,46.22,33400.0,33.3612,33.3828,33.3107,33.3252,33400.0
2011-11-14 15:20:00,46.2,46.37,46.2,46.33,51300.0,33.3107,33.4333,33.3107,33.4045,51300.0
2011-11-14 15:30:00,46.32,46.41,46.3,46.36,93200.0,33.3973,33.4622,33.3828,33.4261,93200.0
2011-11-14 15:40:00,46.36,46.48,46.33,46.33,128400.0,33.4261,33.5126,33.4045,33.4045,128400.0
2011-11-14 15:50:00,46.33,46.41,46.28,46.36,246400.0,33.4045,33.4622,33.3684,33.4261,246400.0
2011-11-15 09:30:00,46.24,46.46,46.17,46.41,78700.0,33.3396,33.4982,33.2891,33.4622,78700.0
2011-11-15 09:40:00,46.45,46.63,46.41,46.43,60900.0,33.491,33.6208,33.4622,33.4766,60900.0
2011-11-15 09:50:00,46.42,46.66,46.4,46.65,71000.0,33.4694,33.6424,33.4549,33.6352,71000.0
2011-11-15 10:00:00,46.65,46.68,46.56,46.58,106800.0,33.6352,33.6568,33.5703,33.5847,106800.0
2011-11-15 10:10:00,46.58,46.62,46.47,46.48,134700.0,33.5847,33.6136,33.5054,33.5126,134700.0
2011-11-15 10:20:00,46.49,46.51,46.34,46.38,139000.0,33.5198,33.5343,33.4117,33.4405,139000.0
2011-11-15 10:30:00,46.36,46.53,46.3,46.48,79100.0,33.4261,33.5487,33.3828,33.5126,79100.0
2011-11-15 10:40:00,46.47,46.64,46.4,46.51,62700.0,33.5054,33.628,33.4549,33.5343,62700.0
2011-11-15 10:50:00,46.5,46.55,46.38,46.39,54000.0,33.527,33.5631,33.4405,33.4477,54000.0
2011-11-15 11:00:00,46.38,46.41,46.32,46.36,68300.0,33.4405,33.4622,33.3973,33.4261,68300.0
2011-11-15 11:10:00,46.35,46.45,46.24,46.26,79100.0,33.4189,33.491,33.3396,33.354,79100.0
2011-11-15 11:20:00,46.27,46.35,46.2,46.34,78200.0,33.3612,33.4189,33.3107,33.4117,78200.0
2011-11-15 11:30:00,46.33,46.34,46.19,46.21,67000.0,33.4045,33.4117,33.3035,33.318,67000.0
2011-11-15 11:40:00,46.21,46.27,46.18,46.23,27500.0,33.318,33.3612,33.2963,33.3324,27500.0
2011-11-15 11:50:00,46.22,46.31,46.11,46.24,281300.0,33.3252,33.3901,33.2459,33.3396,281300.0
2011-11-15 12:00:00,46.24,46.33,46.19,46.2,153600.0,33.3396,33.4045,33.3035,33.3107,153600.0
2011-11-15 12:10:00,46.21,46.29,46.18,46.2,47000.0,33.318,33.3756,33.2963,33.3107,47000.0
2011-11-15 12:20:00,46.2,46.39,46.2,46.38,53000.0,33.3107,33.4477,33.3107,33.4405,53000.0
2011-11-15 12:30:00,46.39,46.66,46.39,46.48,100700.0,33.4477,33.6424,33.4477,33.5126,100700.0
2011-11-15 12:40:00,46.48,46.5,46.39,46.39,69800.0,33.5126,33.527,33.4477,33.4477,69800.0
2011-11-15 12:50:00,46.4,46.47,46.35,46.47,42500.0,33.4549,33.5054,33.4189,33.5054,42500.0
2011-11-15 13:00:00,46.47,46.55,46.42,46.48,87300.0,33.5054,33.5631,33.4694,33.5126,87300.0
2011-11-15 13:10:00,46.47,46.53,46.36,46.4,78200.0,33.5054,33.5487,33.4261,33.4549,78200.0
2011-11-15 13:20:00,46.4,46.5,46.39,46.45,61900.0,33.4549,33.527,33.4477,33.491,61900.0
2011-11-15 13:30:00,46.46,46.56,46.44,46.53,165500.0,33.4982,33.5703,33.4838,33.5487,165500.0
2011-11-15 13:40:00,46.54,46.64,46.48,46.5,77700.0,33.5559,33.628,33.5126,33.527,77700.0
2011-11-15 13:50:00,46.5,46.57,46.45,46.49,53900.0,33.527,33.5775,33.491,33.5198,53900.0
2011-11-15 14:00:00,46.49,46.56,46.46,46.48,88600.0,33.5198,33.5703,33.4982,33.5126,88600.0
2011-11-15 14:10:00,46.49,46.55,46.39,46.39,105000.0,33.5198,33.5631,33.4477,33.4477,105000.0
2011-11-15 14:20:00,46.4,46.43,46.34,46.37,55100.0,33.4549,33.4766,33.4117,33.4333,55100.0
2011-11-15 14:30:00,46.38,46.45,46.38,46.41,47400.0,33.4405,33.491,33.4405,33.4622,47400.0
2011-11-15 14:40:00,46.43,46.48,46.37,46.44,37200.0,33.4766,33.5126,33.4333,33.4838,37200.0
2011-11-15 14:50:00,46.43,46.51,46.43,46.45,63000.0,33.4766,33.5343,33.4766,33.491,63000.0
2011-11-15 15:00:00,46.45,46.54,46.44,46.47,121400.0,33.491,33.5559,33.4838,33.5054,121400.0
2011-11-15 15:10:00,46.47,46.48,46.36,46.37,112500.0,33.5054,33.5126,33.4261,33.4333,112500.0
2011-11-15 15:20:00,46.38,46.43,46.37,46.42,147500.0,33.4405,33.4766,33.4333,33.4694,147500.0
2011-11-15 15:30:00,46.42,46.45,46.36,46.37,157400.0,33.4694,33.491,33.4261,33.4333,157400.0
2011-11-15 15:40:00,46.37,46.45,46.34,46.44,157000.0,33.4333,33.491,33.4117,33.4838,157000.0
2011-11-15 15:50:00,46.43,46.44,46.21,46.24,313000.0,33.4766,33.4838,33.318,33.3396,313000.0
2011-11-16 09:30:00,45.88,45.9,45.62,45.73,100900.0,33.08,33.0944,32.8926,32.9719,100900.0
2011-11-16 09:40:00,45.75,45.85,45.65,45.77,77000.0,32.9863,33.0584,32.9142,33.0007,77000.0
2011-11-16 09:50:00,45.78,45.89,45.76,45.8,99500.0,33.0079,33.0872,32.9935,33.0223,99500.0
2011-11-16 10:00:00,45.81,45.86,45.62,45.63,82300.0,33.0296,33.0656,32.8926,32.8998,82300.0
2011-11-16 10:10:00,45.62,45.79,45.5,45.75,91900.0,32.8926,33.0151,32.806,32.9863,91900.0
2011-11-16 10:20:00,45.77,45.79,45.59,45.7,52800.0,33.0007,33.0151,32.8709,32.9502,52800.0
2011-11-16 10:30:00,45.69,45.78,45.6,45.77,69200.0,32.943,33.0079,32.8781,33.0007,69200.0
2011-11-16 10:40:00,45.76,45.83,45.72,45.77,132900.0,32.9935,33.044,32.9647,33.0007,132900.0
2011-11-16 10:50:00,45.77,45.96,45.77,45.88,88400.0,33.0007,33.1377,33.0007,33.08,88400.0
2011-11-16 11:00:00,45.88,46.02,45.87,45.92,64000.0,33.08,33.181,33.0728,33.1089,64000.0
2011-11-16 11:10:00,45.93,46.01,45.9,45.99,107100.0,33.1161,33.1738,33.0944,33.1593,107100.0
2011-11-16 11:20:00,45.98,46.03,45.86,45.86,89700.0,33.1521,33.1882,33.0656,33.0656,89700.0
2011-11-16 11:30:00,45.87,45.93,45.8,45.89,97400.0,33.0728,33.1161,33.0223,33.0872,97400.0
2011-11-16 11:40:00,45.89,45.93,45.79,45.82,62600.0,33.0872,33.1161,33.0151,33.0368,62600.0
2011-11-16 11:50:00,45.84,45.87,45.8,45.82,41000.0,33.0512,33.0728,33.0223,33.0368,41000.0
2011-11-16 12:00:00,45.82,45.89,45.81,45.86,51000.0,33.0368,33.0872,33.0296,33.0656,51000.0
2011-11-16 12:10:00,45.86,45.9,45.82,45.88,39600.0,33.0656,33.0944,33.0368,33.08,39600.0
2011-11-16 12:20:00,45.88,45.92,45.83,45.88,51200.0,33.08,33.1089,33.044,33.08,51200.0
2011-11-16 12:30:00,45.87,46.02,45.87,45.99,41500.0,33.0728,33.181,33.0728,33.1593,41500.0
2011-11-16 12:40:00,46.0,46.05,45.91,45.93,58600.0,33.1665,33.2026,33.1017,33.1161,58600.0
2011-11-16 12:50:00,45.92,45.95,45.85,45.91,37400.0,33.1089,33.1305,33.0584,33.1017,37400.0
2011-11-16 13:00:00,45.91,45.99,45.9,45.95,33100.0,33.1017,33.1593,33.0944,33.1305,33100.0
2011-11-16 13:10:00,45.94,46.05,45.94,46.05,46200.0,33.1233,33.2026,33.1233,33.2026,46200.0
2011-11-16 13:20:00,46.07,46.24,46.05,46.19,121300.0,33.217,33.3396,33.2026,33.3035,121300.0
2011-11-16 13:30:00,46.18,46.24,46.12,46.23,35800.0,33.2963,33.3396,33.2531,33.3324,35800.0
2011-11-16 13:40:00,46.23,46.31,46.22,46.28,63700.0,33.3324,33.3901,33.3252,33.3684,63700.0
2011-11-16 13:50:00,46.29,46.31,46.17,46.2,77800.0,33.3756,33.3901,33.2891,33.3107,77800.0
2011-11-16 14:00:00,46.2,46.22,46.12,46.13,58400.0,33.3107,33.3252,33.2531,33.2603,58400.0
2011-11-16 14:10:00,46.13,46.16,46.05,46.1,51400.0,33.2603,33.2819,33.2026,33.2386,51400.0
2011-11-16 14:20:00,46.09,46.2,46.08,46.15,51100.0,33.2314,33.3107,33.2242,33.2747,51100.0
2011-11-16 14:30:00,46.15,46.18,46.1,46.18,48100.0,33.2747,33.2963,33.2386,33.2963,48100.0
2011-11-16 14:40:00,46.17,46.19,46.09,46.1,126800.0,33.2891,33.3035,33.2314,33.2386,126800.0
2011-11-16 14:50:00,46.09,46.11,46.02,46.1,41600.0,33.2314,33.2459,33.181,33.2386,41600.0
2011-11-16 15:00:00,46.1,46.1,46.04,46.1,64900.0,33.2386,33.2386,33.1954,33.2386,64900.0
2011-11-16 15:10:00,46.09,46.12,45.83,45.89,88900.0,33.2314,33.2531,33.044,33.0872,88900.0
2011-11-16 15:20:00,45.9,45.91,45.75,45.77,99400.0,33.0944,33.1017,32.9863,33.0007,99400.0
2011-11-16 15:30:00,45.77,45.77,45.41,45.59,183600.0,33.0007,33.0007,32.7411,32.8709,183600.0
2011-11-16 15:40:00,45.58,45.7,45.47,45.58,238400.0,32.8637,32.9502,32.7844,32.8637,238400.0
2011-11-16 15:50:00,45.58,45.58,45.35,45.41,730700.0,32.8637,32.8637,32.6979,32.7411,730700.0
2011-11-17 09:30:00,45.17,45.31,45.02,45.1,106700.0,32.5681,32.669,32.46,32.5176,106700.0
2011-11-17 09:40:00,45.1,45.12,44.89,44.97,108300.0,32.5176,32.5321,32.3662,32.4239,108300.0
2011-11-17 09:50:00,44.97,45.07,44.89,45.05,112300.0,32.4239,32.496,32.3662,32.4816,112300.0
2011-11-17 10:00:00,45.04,45.14,44.86,45.14,101600.0,32.4744,32.5465,32.3446,32.5465,101600.0
2011-11-17 10:10:00,45.11,45.12,44.96,44.99,59700.0,32.5248,32.5321,32.4167,32.4383,59700.0
2011-11-17 10:20:00,44.99,45.14,44.88,45.14,81100.0,32.4383,32.5465,32.359,32.5465,81100.0
2011-11-17 10:30:00,45.14,45.23,44.96,45.15,94400.0,32.5465,32.6114,32.4167,32.5537,94400.0
2011-11-17 10:40:00,45.14,45.2,45.0,45.07,53300.0,32.5465,32.5897,32.4455,32.496,53300.0
2011-11-17 10:50:00,45.08,45.16,45.01,45.02,41600.0,32.5032,32.5609,32.4527,32.46,41600.0
2011-11-17 11:00:00,45.0,45.06,44.83,44.86,62000.0,32.4455,32.4888,32.323,32.3446,62000.0
2011-11-17 11:10:00,44.86,44.99,44.84,44.97,43000.0,32.3446,32.4383,32.3302,32.4239,43000.0
2011-11-17 11:20:00,44.98,45.0,44.82,44.97,54900.0,32.4311,32.4455,32.3157,32.4239,54900.0
2011-11-17 11:30:00,44.96,45.05,44.94,45.0,36500.0,32.4167,32.4816,32.4023,32.4455,36500.0
2011-11-17 11:40:00,44.99,45.1,44.96,44.97,37700.0,32.4383,32.5176,32.4167,32.4239,37700.0
2011-11-17 11:50:00,44.96,45.04,44.85,44.91,43000.0,32.4167,32.4744,32.3374,32.3806,43000.0
2011-11-17 12:00:00,44.91,44.96,44.79,44.81,39000.0,32.3806,32.4167,32.2941,32.3085,39000.0
2011-11-17 12:10:00,44.83,44.85,44.68,44.78,48700.0,32.323,32.3374,32.2148,32.2869,48700.0
2011-11-17 12:20:00,44.79,44.84,44.7,44.73,33400.0,32.2941,32.3302,32.2292,32.2509,33400.0
2011-11-17 12:30:00,44.72,44.72,44.19,44.35,240900.0,32.2436,32.2436,31.8615,31.9769,240900.0
2011-11-17 12:40:00,44.34,44.41,44.12,44.36,96800.0,31.9697,32.0201,31.811,31.9841,96800.0
2011-11-17 12:50:00,44.36,44.55,44.35,44.51,77400.0,31.9841,32.1211,31.9769,32.0922,77400.0
2011-11-17 13:00:00,44.5,44.51,44.25,44.28,58700.0,32.085,32.0922,31.9048,31.9264,58700.0
2011-11-17 13:10:00,44.28,44.54,44.24,44.48,48700.0,31.9264,32.1139,31.8976,32.0706,48700.0
2011-11-17 13:20:00,44.48,44.52,44.36,44.46,50900.0,32.0706,32.0994,31.9841,32.0562,50900.0
2011-11-17 13:30:00,44.45,44.48,44.35,44.4,51400.0,32.049,32.0706,31.9769,32.0129,51400.0
2011-11-17 13:40:00,44.4,44.46,44.26,44.31,49300.0,32.0129,32.0562,31.912,31.948,49300.0
2011-11-17 13:50:00,44.3,44.39,44.01,44.35,149200.0,31.9408,32.0057,31.7317,31.9769,149200.0
2011-11-17 14:00:00,44.34,44.36,44.25,44.29,60500.0,31.9697,31.9841,31.9048,31.9336,60500.0
2011-11-17 14:10:00,44.28,44.33,44.15,44.19,71300.0,31.9264,31.9625,31.8327,31.8615,71300.0
2011-11-17 14:20:00,44.18,44.26,44.0,44.16,115600.0,31.8543,31.912,31.7245,31.8399,115600.0
2011-11-17 14:30:00,44.16,44.26,44.11,44.16,90000.0,31.8399,31.912,31.8038,31.8399,90000.0
2011-11-17 14:40:00,44.16,44.41,44.14,44.36,59900.0,31.8399,32.0201,31.8255,31.9841,59900.0
2011-11-17 14:50:00,44.37,44.43,44.34,44.39,56000.0,31.9913,32.0346,31.9697,32.0057,56000.0
2011-11-17 15:00:00,44.39,44.47,44.33,44.33,107300.0,32.0057,32.0634,31.9625,31.9625,107300.0
2011-11-17 15:10:00,44.33,44.34,44.22,44.25,102400.0,31.9625,31.9697,31.8831,31.9048,102400.0
2011-11-17 15:20:00,44.25,44.4,44.18,44.24,125500.0,31.9048,32.0129,31.8543,31.8976,125500.0
2011-11-17 15:30:00,44.24,44.3,44.12,44.13,162000.0,31.8976,31.9408,31.811,31.8183,162000.0
2011-11-17 15:40:00,44.12,44.39,44.08,44.29,167100.0,31.811,32.0057,31.7822,31.9336,167100.0
2011-11-17 15:50:00,44.27,44.42,44.16,44.42,329700.0,31.9192,32.0273,31.8399,32.0273,329700.0
2011-11-18 09:30:00,44.91,44.91,44.47,44.55,343000.0,32.3806,32.3806,32.0634,32.1211,343000.0
2011-11-18 09:40:00,44.51,44.67,44.37,44.48,61500.0,32.0922,32.2076,31.9913,32.0706,61500.0
2011-11-18 09:50:00,44.49,44.71,44.38,44.64,68000.0,32.0778,32.2364,31.9985,32.186,68000.0
2011-11-18 10:00:00,44.68,44.7,44.49,44.5,66500.0,32.2148,32.2292,32.0778,32.085,66500.0
2011-11-18 10:10:00,44.5,44.67,44.45,44.57,72700.0,32.085,32.2076,32.049,32.1355,72700.0
2011-11-18 10:20:00,44.54,44.62,44.37,44.5,155900.0,32.1139,32.1715,31.9913,32.085,155900.0
2011-11-18 10:30:00,44.52,44.74,44.47,44.73,75700.0,32.0994,32.2581,32.0634,32.2509,75700.0
2011-11-18 10:40:00,44.73,44.79,44.67,44.75,44300.0,32.2509,32.2941,32.2076,32.2653,44300.0
2011-11-18 10:50:00,44.76,44.88,44.73,44.75,40400.0,32.2725,32.359,32.2509,32.2653,40400.0
2011-11-18 11:00:00,44.74,44.84,44.72,44.75,45700.0,32.2581,32.3302,32.2436,32.2653,45700.0
2011-11-18 11:10:00,44.75,44.82,44.7,44.75,37600.0,32.2653,32.3157,32.2292,32.2653,37600.0
2011-11-18 11:20:00,44.76,44.81,44.71,44.75,53400.0,32.2725,32.3085,32.2364,32.2653,53400.0
2011-11-18 11:30:00,44.75,44.8,44.73,44.78,75900.0,32.2653,32.3013,32.2509,32.2869,75900.0
2011-11-18 11:40:00,44.77,44.79,44.69,44.73,60500.0,32.2797,32.2941,32.222,32.2509,60500.0
2011-11-18 11:50:00,44.74,44.76,44.68,44.69,46700.0,32.2581,32.2725,32.2148,32.222,46700.0
2011-11-18 12:00:00,44.68,44.68,44.54,44.64,83300.0,32.2148,32.2148,32.1139,32.186,83300.0
2011-11-18 12:10:00,44.63,44.67,44.58,44.63,72000.0,32.1788,32.2076,32.1427,32.1788,72000.0
2011-11-18 12:20:00,44.62,44.74,44.59,44.71,82500.0,32.1715,32.2581,32.1499,32.2364,82500.0
2011-11-18 12:30:00,44.72,44.77,44.68,44.73,37600.0,32.2436,32.2797,32.2148,32.2509,37600.0
2011-11-18 12:40:00,44.72,44.85,44.71,44.83,107900.0,32.2436,32.3374,32.2364,32.323,107900.0
2011-11-18 12:50:00,44.83,44.86,44.8,44.82,66000.0,32.323,32.3446,32.3013,32.3157,66000.0
2011-11-18 13:00:00,44.8,44.89,44.79,44.88,62900.0,32.3013,32.3662,32.2941,32.359,62900.0
2011-11-18 13:10:00,44.88,44.95,44.84,44.92,62600.0,32.359,32.4095,32.3302,32.3879,62600.0
2011-11-18 13:20:00,44.93,45.14,44.92,45.13,119700.0,32.3951,32.5465,32.3879,32.5393,119700.0
2011-11-18 13:30:00,45.14,45.26,45.11,45.22,77800.0,32.5465,32.633,32.5248,32.6042,77800.0
2011-11-18 13:40:00,45.22,45.26,45.11,45.18,60100.0,32.6042,32.633,32.5248,32.5753,60100.0
2011-11-18 13:50:00,45.17,45.23,45.11,45.11,34700.0,32.5681,32.6114,32.5248,32.5248,34700.0
2011-11-18 14:00:00,45.11,45.11,45.01,45.03,81400.0,32.5248,32.5248,32.4527,32.4672,81400.0
2011-11-18 14:10:00,45.02,45.23,44.99,45.14,119800.0,32.46,32.6114,32.4383,32.5465,119800.0
2011-11-18 14:20:00,45.13,45.21,45.04,45.04,51600.0,32.5393,32.5969,32.4744,32.4744,51600.0
2011-11-18 14:30:00,45.05,45.15,45.05,45.09,83100.0,32.4816,32.5537,32.4816,32.5104,83100.0
2011-11-18 14:40:00,45.09,45.18,45.05,45.06,58500.0,32.5104,32.5753,32.4816,32.4888,58500.0
2011-11-18 14:50:00,45.05,45.08,45.0,45.02,91200.0,32.4816,32.5032,32.4455,32.46,91200.0
2011-11-18 15:00:00,45.02,45.08,44.97,45.04,86200.0,32.46,32.5032,32.4239,32.4744,86200.0
2011-11-18 15:10:00,45.04,45.09,44.98,45.04,63000.0,32.4744,32.5104,32.4311,32.4744,63000.0
2011-11-18 15:20:00,45.04,45.07,44.94,44.96,95300.0,32.4744,32.496,32.4023,32.4167,95300.0
2011-11-18 15:30:00,44.96,45.08,44.93,45.04,120200.0,32.4167,32.5032,32.3951,32.4744,120200.0
2011-11-18 15:40:00,45.03,45.05,44.94,45.01,170700.0,32.4672,32.4816,32.4023,32.4527,170700.0
2011-11-18 15:50:00,45.01,45.02,44.91,44.96,242300.0,32.4527,32.46,32.3806,32.4167,242300.0
2011-11-21 09:30:00,44.3,44.42,44.05,44.12,124700.0,31.9408,32.0273,31.7606,31.811,124700.0
2011-11-21 09:40:00,44.11,44.16,44.0,44.15,85600.0,31.8038,31.8399,31.7245,31.8327,85600.0
2011-11-21 09:50:00,44.14,44.15,44.0,44.04,163700.0,31.8255,31.8327,31.7245,31.7534,163700.0
2011-11-21 10:00:00,44.04,44.09,43.94,44.02,124500.0,31.7534,31.7894,31.6813,31.7389,124500.0
2011-11-21 10:10:00,44.02,44.27,43.99,44.08,94400.0,31.7389,31.9192,31.7173,31.7822,94400.0
2011-11-21 10:20:00,44.07,44.11,43.98,44.02,57100.0,31.775,31.8038,31.7101,31.7389,57100.0
2011-11-21 10:30:00,44.04,44.11,43.89,43.95,82900.0,31.7534,31.8038,31.6452,31.6885,82900.0
2011-11-21 10:40:00,43.95,43.98,43.7,43.7,66200.0,31.6885,31.7101,31.5082,31.5082,66200.0
2011-11-21 10:50:00,43.7,43.8,43.6,43.68,68600.0,31.5082,31.5803,31.4361,31.4938,68600.0
2011-11-21 11:00:00,43.69,43.76,43.61,43.72,64900.0,31.501,31.5515,31.4433,31.5226,64900.0
2011-11-21 11:10:00,43.71,43.84,43.68,43.74,59200.0,31.5154,31.6092,31.4938,31.5371,59200.0
2011-11-21 11:20:00,43.74,43.8,43.62,43.65,76100.0,31.5371,31.5803,31.4505,31.4722,76100.0
2011-11-21 11:30:00,43.64,43.66,43.45,43.45,71200.0,31.465,31.4794,31.328,31.328,71200.0
2011-11-21 11:40:00,43.44,43.48,43.29,43.46,126900.0,31.3208,31.3496,31.2126,31.3352,126900.0
2011-11-21 11:50:00,43.47,43.59,43.43,43.55,44200.0,31.3424,31.4289,31.3135,31.4001,44200.0
2011-11-21 12:00:00,43.56,43.6,43.46,43.46,69800.0,31.4073,31.4361,31.3352,31.3352,69800.0
2011-11-21 12:10:00,43.46,43.59,43.45,43.52,27800.0,31.3352,31.4289,31.328,31.3784,27800.0
2011-11-21 12:20:00,43.51,43.58,43.45,43.49,32000.0,31.3712,31.4217,31.328,31.3568,32000.0
2011-11-21 12:30:00,43.48,43.59,43.44,43.56,45500.0,31.3496,31.4289,31.3208,31.4073,45500.0
2011-11-21 12:40:00,43.56,43.61,43.53,43.58,27600.0,31.4073,31.4433,31.3856,31.4217,27600.0
2011-11-21 12:50:00,43.56,43.59,43.5,43.56,83000.0,31.4073,31.4289,31.364,31.4073,83000.0
2011-11-21 13:00:00,43.57,43.75,43.55,43.71,46200.0,31.4145,31.5443,31.4001,31.5154,46200.0
2011-11-21 13:10:00,43.73,43.75,43.64,43.64,39400.0,31.5298,31.5443,31.465,31.465,39400.0
2011-11-21 13:20:00,43.65,43.75,43.65,43.67,22300.0,31.4722,31.5443,31.4722,31.4866,22300.0
2011-11-21 13:30:00,43.66,43.71,43.6,43.66,34800.0,31.4794,31.5154,31.4361,31.4794,34800.0
2011-11-21 13:40:00,43.66,43.71,43.64,43.67,49700.0,31.4794,31.5154,31.465,31.4866,49700.0
2011-11-21 13:50:00,43.67,43.69,43.55,43.55,31100.0,31.4866,31.501,31.4001,31.4001,31100.0
2011-11-21 14:00:00,43.54,43.6,43.54,43.6,39200.0,31.3929,31.4361,31.3929,31.4361,39200.0
2011-11-21 14:10:00,43.59,43.99,43.57,43.95,166400.0,31.4289,31.7173,31.4145,31.6885,166400.0
2011-11-21 14:20:00,43.95,43.96,43.76,43.79,95000.0,31.6885,31.6957,31.5515,31.5731,95000.0
2011-11-21 14:30:00,43.79,43.89,43.77,43.81,37400.0,31.5731,31.6452,31.5587,31.5875,37400.0
2011-11-21 14:40:00,43.8,43.96,43.8,43.9,37700.0,31.5803,31.6957,31.5803,31.6524,37700.0
2011-11-21 14:50:00,43.91,43.92,43.78,43.78,54300.0,31.6596,31.6668,31.5659,31.5659,54300.0
2011-11-21 15:00:00,43.77,43.82,43.66,43.73,46200.0,31.5587,31.5947,31.4794,31.5298,46200.0
2011-11-21 15:10:00,43.72,43.88,43.71,43.87,63600.0,31.5226,31.638,31.5154,31.6308,63600.0
2011-11-21 15:20:00,43.87,44.03,43.84,43.95,88100.0,31.6308,31.7462,31.6092,31.6885,88100.0
2011-11-21 15:30:00,43.95,44.06,43.9,44.01,102100.0,31.6885,31.7678,31.6524,31.7317,102100.0
2011-11-21 15:40:00,44.02,44.02,43.92,43.98,114800.0,31.7389,31.7389,31.6668,31.7101,114800.0
2011-11-21 15:50:00,43.99,43.99,43.79,43.79,264600.0,31.7173,31.7173,31.5731,31.5731,264600.0
2011-11-22 09:30:00,43.8,43.81,43.47,43.78,52200.0,31.5803,31.5875,31.3424,31.5659,52200.0
2011-11-22 09:40:00,43.77,44.09,43.76,44.05,76400.0,31.5587,31.7894,31.5515,31.7606,76400.0
2011-11-22 09:50:00,44.06,44.23,44.02,44.22,152900.0,31.7678,31.8904,31.7389,31.8831,152900.0
2011-11-22 10:00:00,44.23,44.26,43.87,43.92,177200.0,31.8904,31.912,31.6308,31.6668,177200.0
2011-11-22 10:10:00,43.92,43.98,43.81,43.97,46600.0,31.6668,31.7101,31.5875,31.7029,46600.0
2011-11-22 10:20:00,43.97,44.11,43.96,44.08,41100.0,31.7029,31.8038,31.6957,31.7822,41100.0
2011-11-22 10:30:00,44.08,44.08,43.86,43.92,41500.0,31.7822,31.7822,31.6236,31.6668,41500.0
2011-11-22 10:40:00,43.91,43.95,43.71,43.75,37000.0,31.6596,31.6885,31.5154,31.5443,37000.0
2011-11-22 10:50:00,43.75,43.77,43.56,43.62,39400.0,31.5443,31.5587,31.4073,31.4505,39400.0
2011-11-22 11:00:00,43.61,43.68,43.57,43.65,48500.0,31.4433,31.4938,31.4145,31.4722,48500.0
2011-11-22 11:10:00,43.65,43.75,43.58,43.64,69300.0,31.4722,31.5443,31.4217,31.465,69300.0
2011-11-22 11:20:00,43.65,43.65,43.51,43.53,43500.0,31.4722,31.4722,31.3712,31.3856,43500.0
2011-11-22 11:30:00,43.54,43.56,43.33,43.35,79000.0,31.3929,31.4073,31.2414,31.2559,79000.0
2011-11-22 11:40:00,43.35,43.53,43.31,43.5,79800.0,31.2559,31.3856,31.227,31.364,79800.0
2011-11-22 11:50:00,43.51,43.58,43.48,43.55,40200.0,31.3712,31.4217,31.3496,31.4001,40200.0
2011-11-22 12:00:00,43.55,44.0,43.55,43.94,87100.0,31.4001,31.7245,31.4001,31.6813,87100.0
2011-11-22 12:10:00,43.94,44.06,43.92,43.98,105700.0,31.6813,31.7678,31.6668,31.7101,105700.0
2011-11-22 12:20:00,43.98,44.01,43.81,43.84,45800.0,31.7101,31.7317,31.5875,31.6092,45800.0
2011-11-22 12:30:00,43.83,43.93,43.78,43.83,28500.0,31.6019,31.674,31.5659,31.6019,28500.0
2011-11-22 12:40:00,43.84,43.9,43.83,43.85,18700.0,31.6092,31.6524,31.6019,31.6164,18700.0
2011-11-22 12:50:00,43.86,44.09,43.86,44.08,30700.0,31.6236,31.7894,31.6236,31.7822,30700.0
2011-11-22 13:00:00,44.08,44.14,44.02,44.04,57400.0,31.7822,31.8255,31.7389,31.7534,57400.0
2011-11-22 13:10:00,44.04,44.3,44.0,44.29,49200.0,31.7534,31.9408,31.7245,31.9336,49200.0
2011-11-22 13:20:00,44.29,44.34,44.14,44.15,33500.0,31.9336,31.9697,31.8255,31.8327,33500.0
2011-11-22 13:30:00,44.15,44.22,44.11,44.19,31700.0,31.8327,31.8831,31.8038,31.8615,31700.0
2011-11-22 13:40:00,44.19,44.19,44.05,44.1,28900.0,31.8615,31.8615,31.7606,31.7966,28900.0
2011-11-22 13:50:00,44.09,44.14,43.96,43.99,36500.0,31.7894,31.8255,31.6957,31.7173,36500.0
2011-11-22 14:00:00,43.99,44.01,43.91,43.95,28700.0,31.7173,31.7317,31.6596,31.6885,28700.0
2011-11-22 14:10:00,43.96,44.06,43.96,44.04,27600.0,31.6957,31.7678,31.6957,31.7534,27600.0
2011-11-22 14:20:00,44.03,44.06,43.97,44.0,80100.0,31.7462,31.7678,31.7029,31.7245,80100.0
2011-11-22 14:30:00,43.99,44.02,43.93,43.95,30700.0,31.7173,31.7389,31.674,31.6885,30700.0
2011-11-22 14:40:00,43.96,44.04,43.94,43.98,45300.0,31.6957,31.7534,31.6813,31.7101,45300.0
2011-11-22 14:50:00,43.98,44.01,43.84,43.93,58600.0,31.7101,31.7317,31.6092,31.674,58600.0
2011-11-22 15:00:00,43.92,43.96,43.84,43.86,63200.0,31.6668,31.6957,31.6092,31.6236,63200.0
2011-11-22 15:10:00,43.85,43.96,43.8,43.9,83300.0,31.6164,31.6957,31.5803,31.6524,83300.0
2011-11-22 15:20:00,43.89,44.02,43.87,43.99,81200.0,31.6452,31.7389,31.6308,31.7173,81200.0
2011-11-22 15:30:00,43.99,44.05,43.92,43.93,116500.0,31.7173,31.7606,31.6668,31.674,116500.0
2011-11-22 15:40:00,43.93,44.04,43.91,44.03,125800.0,31.674,31.7534,31.6596,31.7462,125800.0
2011-11-22 15:50:00,44.02,44.07,43.95,44.04,216400.0,31.7389,31.775,31.6885,31.7534,216400.0
2011-11-23 09:30:00,43.63,43.76,43.42,43.53,86500.0,31.4577,31.5515,31.3063,31.3856,86500.0
2011-11-23 09:40:00,43.53,43.61,43.3,43.49,85800.0,31.3856,31.4433,31.2198,31.3568,85800.0
2011-11-23 09:50:00,43.5,43.62,43.31,43.33,61700.0,31.364,31.4505,31.227,31.2414,61700.0
2011-11-23 10:00:00,43.34,43.35,43.2,43.29,75800.0,31.2487,31.2559,31.1477,31.2126,75800.0
2011-11-23 10:10:00,43.28,43.29,43.04,43.08,57600.0,31.2054,31.2126,31.0323,31.0612,57600.0
2011-11-23 10:20:00,43.08,43.08,42.88,42.94,66900.0,31.0612,31.0612,30.917,30.9602,66900.0
2011-11-23 10:30:00,42.94,43.03,42.84,43.02,40800.0,30.9602,31.0251,30.8881,31.0179,40800.0
2011-11-23 10:40:00,43.01,43.04,42.91,42.95,57200.0,31.0107,31.0323,30.9386,30.9675,57200.0
2011-11-23 10:50:00,42.95,43.03,42.93,42.97,50900.0,30.9675,31.0251,30.953,30.9819,50900.0
2011-11-23 11:00:00,42.96,43.03,42.85,42.87,54600.0,30.9747,31.0251,30.8954,30.9098,54600.0
2011-11-23 11:10:00,42.85,42.88,42.73,42.86,64500.0,30.8954,30.917,30.8088,30.9026,64500.0
2011-11-23 11:20:00,42.84,42.87,42.72,42.72,29000.0,30.8881,30.9098,30.8016,30.8016,29000.0
2011-11-23 11:30:00,42.71,42.84,42.63,42.82,57300.0,30.7944,30.8881,30.7367,30.8737,57300.0
2011-11-23 11:40:00,42.82,42.82,42.7,42.79,48500.0,30.8737,30.8737,30.7872,30.8521,48500.0
2011-11-23 11:50:00,42.79,42.84,42.74,42.76,23900.0,30.8521,30.8881,30.816,30.8305,23900.0
2011-11-23 12:00:00,42.75,42.88,42.74,42.84,27200.0,30.8233,30.917,30.816,30.8881,27200.0
2011-11-23 12:10:00,42.84,42.86,42.73,42.76,52800.0,30.8881,30.9026,30.8088,30.8305,52800.0
2011-11-23 12:20:00,42.77,42.8,42.68,42.69,36100.0,30.8377,30.8593,30.7728,30.78,36100.0
2011-11-23 12:30:00,42.69,42.72,42.63,42.66,20300.0,30.78,30.8016,30.7367,30.7584,20300.0
2011-11-23 12:40:00,42.66,42.77,42.65,42.72,23200.0,30.7584,30.8377,30.7512,30.8016,23200.0
2011-11-23 12:50:00,42.72,42.92,42.72,42.89,44000.0,30.8016,30.9458,30.8016,30.9242,44000.0
2011-11-23 13:00:00,42.88,42.95,42.83,42.94,25200.0,30.917,30.9675,30.8809,30.9602,25200.0
2011-11-23 13:10:00,42.93,42.94,42.8,42.83,28400.0,30.953,30.9602,30.8593,30.8809,28400.0
2011-11-23 13:20:00,42.84,42.88,42.77,42.88,35700.0,30.8881,30.917,30.8377,30.917,35700.0
2011-11-23 13:30:00,42.88,42.92,42.77,42.79,21800.0,30.917,30.9458,30.8377,30.8521,21800.0
2011-11-23 13:40:00,42.78,42.79,42.7,42.72,41000.0,30.8449,30.8521,30.7872,30.8016,41000.0
2011-11-23 13:50:00,42.71,42.78,42.64,42.69,54100.0,30.7944,30.8449,30.7439,30.78,54100.0
2011-11-23 14:00:00,42.69,42.72,42.63,42.67,53700.0,30.78,30.8016,30.7367,30.7656,53700.0
2011-11-23 14:10:00,42.65,42.66,42.52,42.57,50700.0,30.7512,30.7584,30.6574,30.6935,50700.0
2011-11-23 14:20:00,42.56,42.61,42.5,42.57,34800.0,30.6863,30.7223,30.643,30.6935,34800.0
2011-11-23 14:30:00,42.56,42.67,42.55,42.64,40800.0,30.6863,30.7656,30.6791,30.7439,40800.0
2011-11-23 14:40:00,42.63,42.66,42.59,42.66,34700.0,30.7367,30.7584,30.7079,30.7584,34700.0
2011-11-23 14:50:00,42.66,42.69,42.6,42.64,46800.0,30.7584,30.78,30.7151,30.7439,46800.0
2011-11-23 15:00:00,42.62,42.76,42.55,42.69,125500.0,30.7295,30.8305,30.6791,30.78,125500.0
2011-11-23 15:10:00,42.7,42.81,42.63,42.72,117300.0,30.7872,30.8665,30.7367,30.8016,117300.0
2011-11-23 15:20:00,42.72,42.76,42.62,42.69,64900.0,30.8016,30.8305,30.7295,30.78,64900.0
2011-11-23 15:30:00,42.7,42.79,42.69,42.74,86500.0,30.7872,30.8521,30.78,30.816,86500.0
2011-11-23 15:40:00,42.74,42.92,42.74,42.76,139900.0,30.816,30.9458,30.816,30.8305,139900.0
2011-11-23 15:50:00,42.76,42.83,42.5,42.51,298900.0,30.8305,30.8809,30.643,30.6502,298900.0
2011-11-25 09:30:00,42.53,43.1,42.41,43.0,49600.0,30.6646,31.0756,30.5781,31.0035,49600.0
2011-11-25 09:40:00,42.96,43.05,42.7,42.72,81000.0,30.9747,31.0396,30.7872,30.8016,81000.0
2011-11-25 09:50:00,42.72,42.92,42.69,42.69,34600.0,30.8016,30.9458,30.78,30.78,34600.0
2011-11-25 10:00:00,42.71,43.05,42.68,43.04,42500.0,30.7944,31.0396,30.7728,31.0323,42500.0
2011-11-25 10:10:00,43.04,43.11,42.91,43.11,36300.0,31.0323,31.0828,30.9386,31.0828,36300.0
2011-11-25 10:20:00,43.11,43.11,42.85,42.91,35800.0,31.0828,31.0828,30.8954,30.9386,35800.0
2011-11-25 10:30:00,42.9,42.97,42.86,42.96,25900.0,30.9314,30.9819,30.9026,30.9747,25900.0
2011-11-25 10:40:00,42.92,43.01,42.88,42.92,29000.0,30.9458,31.0107,30.917,30.9458,29000.0
2011-11-25 10:50:00,42.92,43.01,42.83,42.85,38500.0,30.9458,31.0107,30.8809,30.8954,38500.0
2011-11-25 11:00:00,42.85,42.95,42.84,42.93,43000.0,30.8954,30.9675,30.8881,30.953,43000.0
2011-11-25 11:10:00,42.91,42.98,42.81,42.91,44500.0,30.9386,30.9891,30.8665,30.9386,44500.0
2011-11-25 11:20:00,42.94,42.96,42.85,42.89,46100.0,30.9602,30.9747,30.8954,30.9242,46100.0
2011-11-25 11:30:00,42.89,42.98,42.86,42.92,84200.0,30.9242,30.9891,30.9026,30.9458,84200.0
2011-11-25 11:40:00,42.93,42.98,42.74,42.81,67800.0,30.953,30.9891,30.816,30.8665,67800.0
2011-11-25 11:50:00,42.82,42.83,42.69,42.74,43000.0,30.8737,30.8809,30.78,30.816,43000.0
2011-11-25 12:00:00,42.74,42.78,42.68,42.7,52900.0,30.816,30.8449,30.7728,30.7872,52900.0
2011-11-25 12:10:00,42.71,42.76,42.65,42.73,75000.0,30.7944,30.8305,30.7512,30.8088,75000.0
2011-11-25 12:20:00,42.72,42.76,42.65,42.76,51200.0,30.8016,30.8305,30.7512,30.8305,51200.0
2011-11-25 12:30:00,42.75,42.77,42.63,42.64,53600.0,30.8233,30.8377,30.7367,30.7439,53600.0
2011-11-25 12:40:00,42.64,42.71,42.57,42.71,86900.0,30.7439,30.7944,30.6935,30.7944,86900.0
2011-11-25 12:50:00,42.72,42.8,42.57,42.59,132300.0,30.8016,30.8593,30.6935,30.7079,132300.0
2011-11-28 09:30:00,43.91,44.08,43.82,44.08,50200.0,31.6596,31.7822,31.5947,31.7822,50200.0
2011-11-28 09:40:00,44.07,44.11,43.94,43.97,52000.0,31.775,31.8038,31.6813,31.7029,52000.0
2011-11-28 09:50:00,44.0,44.16,43.98,44.09,85500.0,31.7245,31.8399,31.7101,31.7894,85500.0
2011-11-28 10:00:00,44.1,44.15,44.03,44.09,52400.0,31.7966,31.8327,31.7462,31.7894,52400.0
2011-11-28 10:10:00,44.09,44.22,44.05,44.21,55100.0,31.7894,31.8831,31.7606,31.8759,55100.0
2011-11-28 10:20:00,44.22,44.22,44.07,44.08,44800.0,31.8831,31.8831,31.775,31.7822,44800.0
2011-11-28 10:30:00,44.09,44.2,44.08,44.08,59300.0,31.7894,31.8687,31.7822,31.7822,59300.0
2011-11-28 10:40:00,44.08,44.12,43.91,43.91,68900.0,31.7822,31.811,31.6596,31.6596,68900.0
2011-11-28 10:50:00,43.91,43.94,43.81,43.85,70600.0,31.6596,31.6813,31.5875,31.6164,70600.0
2011-11-28 11:00:00,43.85,44.01,43.85,43.98,79100.0,31.6164,31.7317,31.6164,31.7101,79100.0
2011-11-28 11:10:00,43.98,44.16,43.96,44.1,156800.0,31.7101,31.8399,31.6957,31.7966,156800.0
2011-11-28 11:20:00,44.07,44.14,44.03,44.14,29000.0,31.775,31.8255,31.7462,31.8255,29000.0
2011-11-28 11:30:00,44.12,44.19,44.11,44.14,62300.0,31.811,31.8615,31.8038,31.8255,62300.0
2011-11-28 11:40:00,44.12,44.15,44.05,44.07,29400.0,31.811,31.8327,31.7606,31.775,29400.0
2011-11-28 11:50:00,44.07,44.09,44.02,44.04,23100.0,31.775,31.7894,31.7389,31.7534,23100.0
2011-11-28 12:00:00,44.04,44.06,43.98,43.99,34200.0,31.7534,31.7678,31.7101,31.7173,34200.0
2011-11-28 12:10:00,43.98,44.05,43.98,43.98,31900.0,31.7101,31.7606,31.7101,31.7101,31900.0
2011-11-28 12:20:00,43.98,44.0,43.91,43.91,26200.0,31.7101,31.7245,31.6596,31.6596,26200.0
2011-11-28 12:30:00,43.9,43.92,43.8,43.88,33100.0,31.6524,31.6668,31.5803,31.638,33100.0
2011-11-28 12:40:00,43.89,43.9,43.83,43.86,45100.0,31.6452,31.6524,31.6019,31.6236,45100.0
2011-11-28 12:50:00,43.86,43.88,43.71,43.73,75200.0,31.6236,31.638,31.5154,31.5298,75200.0
2011-11-28 13:00:00,43.74,43.8,43.69,43.8,41100.0,31.5371,31.5803,31.501,31.5803,41100.0
2011-11-28 13:10:00,43.82,43.88,43.8,43.85,61200.0,31.5947,31.638,31.5803,31.6164,61200.0
2011-11-28 13:20:00,43.85,43.91,43.84,43.91,43800.0,31.6164,31.6596,31.6092,31.6596,43800.0
2011-11-28 13:30:00,43.91,43.95,43.86,43.88,29000.0,31.6596,31.6885,31.6236,31.638,29000.0
2011-11-28 13:40:00,43.88,43.9,43.87,43.87,20700.0,31.638,31.6524,31.6308,31.6308,20700.0
2011-11-28 13:50:00,43.88,43.9,43.7,43.72,26600.0,31.638,31.6524,31.5082,31.5226,26600.0
2011-11-28 14:00:00,43.72,43.82,43.68,43.82,37000.0,31.5226,31.5947,31.4938,31.5947,37000.0
2011-11-28 14:10:00,43.81,43.87,43.78,43.8,52000.0,31.5875,31.6308,31.5659,31.5803,52000.0
2011-11-28 14:20:00,43.8,43.81,43.67,43.71,51900.0,31.5803,31.5875,31.4866,31.5154,51900.0
2011-11-28 14:30:00,43.72,43.73,43.64,43.66,37900.0,31.5226,31.5298,31.465,31.4794,37900.0
2011-11-28 14:40:00,43.67,43.71,43.64,43.64,37100.0,31.4866,31.5154,31.465,31.465,37100.0
2011-11-28 14:50:00,43.65,43.65,43.52,43.57,44300.0,31.4722,31.4722,31.3784,31.4145,44300.0
2011-11-28 15:00:00,43.57,43.69,43.43,43.46,87400.0,31.4145,31.501,31.3135,31.3352,87400.0
2011-11-28 15:10:00,43.46,43.52,43.34,43.42,140000.0,31.3352,31.3784,31.2487,31.3063,140000.0
2011-11-28 15:20:00,43.42,43.51,43.37,43.44,122400.0,31.3063,31.3712,31.2703,31.3208,122400.0
2011-11-28 15:30:00,43.43,43.59,43.39,43.54,136400.0,31.3135,31.4289,31.2847,31.3929,136400.0
2011-11-28 15:40:00,43.53,43.54,43.37,43.4,171900.0,31.3856,31.3929,31.2703,31.2919,171900.0
2011-11-28 15:50:00,43.4,43.72,43.4,43.71,320000.0,31.2919,31.5226,31.2919,31.5154,320000.0
2011-11-29 09:30:00,43.75,43.84,43.61,43.78,145100.0,31.5443,31.6092,31.4433,31.5659,145100.0
2011-11-29 09:40:00,43.77,43.93,43.7,43.76,157000.0,31.5587,31.674,31.5082,31.5515,157000.0
2011-11-29 09:50:00,43.77,43.83,43.7,43.82,111100.0,31.5587,31.6019,31.5082,31.5947,111100.0
2011-11-29 10:00:00,43.81,44.0,43.67,43.91,158500.0,31.5875,31.7245,31.4866,31.6596,158500.0
2011-11-29 10:10:00,43.91,44.06,43.91,44.03,139500.0,31.6596,31.7678,31.6596,31.7462,139500.0
2011-11-29 10:20:00,44.03,44.16,43.95,43.95,132800.0,31.7462,31.8399,31.6885,31.6885,132800.0
2011-11-29 10:30:00,43.95,44.0,43.89,43.9,78200.0,31.6885,31.7245,31.6452,31.6524,78200.0
2011-11-29 10:40:00,43.91,43.98,43.7,43.73,146600.0,31.6596,31.7101,31.5082,31.5298,146600.0
2011-11-29 10:50:00,43.73,43.79,43.61,43.65,88300.0,31.5298,31.5731,31.4433,31.4722,88300.0
2011-11-29 11:00:00,43.64,43.78,43.56,43.59,72200.0,31.465,31.5659,31.4073,31.4289,72200.0
2011-11-29 11:10:00,43.61,43.72,43.6,43.68,76500.0,31.4433,31.5226,31.4361,31.4938,76500.0
2011-11-29 11:20:00,43.68,43.7,43.57,43.66,75300.0,31.4938,31.5082,31.4145,31.4794,75300.0
2011-11-29 11:30:00,43.67,43.83,43.67,43.81,85700.0,31.4866,31.6019,31.4866,31.5875,85700.0
2011-11-29 11:40:00,43.8,43.83,43.66,43.69,66600.0,31.5803,31.6019,31.4794,31.501,66600.0
2011-11-29 11:50:00,43.69,43.7,43.5,43.57,84000.0,31.501,31.5082,31.364,31.4145,84000.0
2011-11-29 12:00:00,43.57,43.78,43.56,43.74,81400.0,31.4145,31.5659,31.4073,31.5371,81400.0
2011-11-29 12:10:00,43.74,43.75,43.7,43.73,51200.0,31.5371,31.5443,31.5082,31.5298,51200.0
2011-11-29 12:20:00,43.73,43.75,43.69,43.75,49800.0,31.5298,31.5443,31.501,31.5443,49800.0
2011-11-29 12:30:00,43.74,43.74,43.6,43.6,68900.0,31.5371,31.5371,31.4361,31.4361,68900.0
2011-11-29 12:40:00,43.61,43.65,43.51,43.59,51600.0,31.4433,31.4722,31.3712,31.4289,51600.0
2011-11-29 12:50:00,43.59,43.62,43.55,43.61,47800.0,31.4289,31.4505,31.4001,31.4433,47800.0
2011-11-29 13:00:00,43.61,43.61,43.47,43.51,51700.0,31.4433,31.4433,31.3424,31.3712,51700.0
2011-11-29 13:10:00,43.52,43.57,43.5,43.52,58400.0,31.3784,31.4145,31.364,31.3784,58400.0
2011-11-29 13:20:00,43.52,43.61,43.5,43.53,85200.0,31.3784,31.4433,31.364,31.3856,85200.0
2011-11-29 13:30:00,43.52,43.53,43.4,43.52,81500.0,31.3784,31.3856,31.2919,31.3784,81500.0
2011-11-29 13:40:00,43.52,43.52,43.39,43.39,71200.0,31.3784,31.3784,31.2847,31.2847,71200.0
2011-11-29 13:50:00,43.4,43.41,43.25,43.27,114500.0,31.2919,31.2991,31.1838,31.1982,114500.0
2011-11-29 14:00:00,43.27,43.36,43.19,43.32,77300.0,31.1982,31.2631,31.1405,31.2342,77300.0
2011-11-29 14:10:00,43.31,43.34,43.22,43.32,75600.0,31.227,31.2487,31.1621,31.2342,75600.0
2011-11-29 14:20:00,43.31,43.34,43.28,43.29,70100.0,31.227,31.2487,31.2054,31.2126,70100.0
2011-11-29 14:30:00,43.29,43.39,43.28,43.35,61200.0,31.2126,31.2847,31.2054,31.2559,61200.0
2011-11-29 14:40:00,43.35,43.45,43.34,43.37,56800.0,31.2559,31.328,31.2487,31.2703,56800.0
2011-11-29 14:50:00,43.37,43.45,43.32,43.39,69200.0,31.2703,31.328,31.2342,31.2847,69200.0
2011-11-29 15:00:00,43.39,43.45,43.36,43.37,82700.0,31.2847,31.328,31.2631,31.2703,82700.0
2011-11-29 15:10:00,43.37,43.61,43.36,43.48,152700.0,31.2703,31.4433,31.2631,31.3496,152700.0
2011-11-29 15:20:00,43.49,43.49,43.38,43.4,104600.0,31.3568,31.3568,31.2775,31.2919,104600.0
2011-11-29 15:30:00,43.41,43.59,43.41,43.48,138500.0,31.2991,31.4289,31.2991,31.3496,138500.0
2011-11-29 15:40:00,43.48,43.54,43.42,43.51,193400.0,31.3496,31.3929,31.3063,31.3712,193400.0
2011-11-29 15:50:00,43.5,43.5,43.34,43.38,318100.0,31.364,31.364,31.2487,31.2775,318100.0
2011-11-30 09:30:00,44.9,45.27,44.9,45.26,332200.0,32.3734,32.6402,32.3734,32.633,332200.0
2011-11-30 09:40:00,45.26,45.41,45.25,45.38,291200.0,32.633,32.7411,32.6258,32.7195,291200.0
2011-11-30 09:50:00,45.38,45.52,45.33,45.5,168700.0,32.7195,32.8205,32.6835,32.806,168700.0
2011-11-30 10:00:00,45.5,45.59,45.41,45.42,231800.0,32.806,32.8709,32.7411,32.7484,231800.0
2011-11-30 10:10:00,45.43,45.45,45.26,45.3,209700.0,32.7556,32.77,32.633,32.6618,209700.0
2011-11-30 10:20:00,45.32,45.34,45.18,45.23,219300.0,32.6763,32.6907,32.5753,32.6114,219300.0
2011-11-30 10:30:00,45.23,45.51,45.2,45.51,137600.0,32.6114,32.8132,32.5897,32.8132,137600.0
2011-11-30 10:40:00,45.51,45.58,45.46,45.52,110500.0,32.8132,32.8637,32.7772,32.8205,110500.0
2011-11-30 10:50:00,45.52,45.59,45.49,45.59,129100.0,32.8205,32.8709,32.7988,32.8709,129100.0
2011-11-30 11:00:00,45.59,45.6,45.33,45.34,115000.0,32.8709,32.8781,32.6835,32.6907,115000.0
2011-11-30 11:10:00,45.35,45.46,45.34,45.42,88300.0,32.6979,32.7772,32.6907,32.7484,88300.0
2011-11-30 11:20:00,45.43,45.44,45.32,45.41,122600.0,32.7556,32.7628,32.6763,32.7411,122600.0
2011-11-30 11:30:00,45.41,45.51,45.38,45.51,132200.0,32.7411,32.8132,32.7195,32.8132,132200.0
2011-11-30 11:40:00,45.5,45.52,45.42,45.49,98800.0,32.806,32.8205,32.7484,32.7988,98800.0
2011-11-30 11:50:00,45.49,45.5,45.38,45.44,80400.0,32.7988,32.806,32.7195,32.7628,80400.0
2011-11-30 12:00:00,45.44,45.46,45.37,45.41,79100.0,32.7628,32.7772,32.7123,32.7411,79100.0
2011-11-30 12:10:00,45.41,45.44,45.36,45.43,52500.0,32.7411,32.7628,32.7051,32.7556,52500.0
2011-11-30 12:20:00,45.43,45.46,45.38,45.39,80200.0,32.7556,32.7772,32.7195,32.7267,80200.0
2011-11-30 12:30:00,45.39,45.44,45.37,45.37,51400.0,32.7267,32.7628,32.7123,32.7123,51400.0
2011-11-30 12:40:00,45.38,45.39,45.34,45.37,56600.0,32.7195,32.7267,32.6907,32.7123,56600.0
2011-11-30 12:50:00,45.37,45.38,45.28,45.3,66300.0,32.7123,32.7195,32.6474,32.6618,66300.0
2011-11-30 13:00:00,45.3,45.35,45.26,45.28,55600.0,32.6618,32.6979,32.633,32.6474,55600.0
2011-11-30 13:10:00,45.29,45.31,45.24,45.24,73300.0,32.6546,32.669,32.6186,32.6186,73300.0
2011-11-30 13:20:00,45.26,45.26,45.11,45.11,58600.0,32.633,32.633,32.5248,32.5248,58600.0
2011-11-30 13:30:00,45.11,45.26,45.1,45.22,81800.0,32.5248,32.633,32.5176,32.6042,81800.0
2011-11-30 13:40:00,45.22,45.27,45.19,45.2,28300.0,32.6042,32.6402,32.5825,32.5897,28300.0
2011-11-30 13:50:00,45.19,45.2,45.12,45.15,53200.0,32.5825,32.5897,32.5321,32.5537,53200.0
2011-11-30 14:00:00,45.15,45.24,45.14,45.18,93100.0,32.5537,32.6186,32.5465,32.5753,93100.0
2011-11-30 14:10:00,45.19,45.28,45.19,45.25,85400.0,32.5825,32.6474,32.5825,32.6258,85400.0
2011-11-30 14:20:00,45.25,45.29,45.23,45.25,69300.0,32.6258,32.6546,32.6114,32.6258,69300.0
2011-11-30 14:30:00,45.23,45.32,45.23,45.3,79200.0,32.6114,32.6763,32.6114,32.6618,79200.0
2011-11-30 14:40:00,45.29,45.38,45.25,45.28,146300.0,32.6546,32.7195,32.6258,32.6474,146300.0
2011-11-30 14:50:00,45.28,45.31,45.27,45.29,171500.0,32.6474,32.669,32.6402,32.6546,171500.0
2011-11-30 15:00:00,45.29,45.31,45.26,45.3,119300.0,32.6546,32.669,32.633,32.6618,119300.0
2011-11-30 15:10:00,45.3,45.35,45.29,45.31,111100.0,32.6618,32.6979,32.6546,32.669,111100.0
2011-11-30 15:20:00,45.31,45.34,45.25,45.3,121600.0,32.669,32.6907,32.6258,32.6618,121600.0
2011-11-30 15:30:00,45.29,45.31,45.26,45.29,171300.0,32.6546,32.669,32.633,32.6546,171300.0
2011-11-30 15:40:00,45.29,45.45,45.29,45.37,403800.0,32.6546,32.77,32.6546,32.7123,403800.0
2011-11-30 15:50:00,45.37,45.48,45.34,45.44,847500.0,32.7123,32.7916,32.6907,32.7628,847500.0
2011-12-01 09:30:00,45.28,45.46,45.23,45.36,50500.0,32.6474,32.7772,32.6114,32.7051,50500.0
2011-12-01 09:40:00,45.39,45.5,45.37,45.44,111600.0,32.7267,32.806,32.7123,32.7628,111600.0
2011-12-01 09:50:00,45.44,45.5,45.4,45.48,70500.0,32.7628,32.806,32.7339,32.7916,70500.0
2011-12-01 10:00:00,45.47,45.63,45.46,45.59,128000.0,32.7844,32.8998,32.7772,32.8709,128000.0
2011-12-01 10:10:00,45.6,45.66,45.55,45.56,88400.0,32.8781,32.9214,32.8421,32.8493,88400.0
2011-12-01 10:20:00,45.55,45.64,45.54,45.58,89100.0,32.8421,32.907,32.8349,32.8637,89100.0
2011-12-01 10:30:00,45.57,45.58,45.46,45.47,71200.0,32.8565,32.8637,32.7772,32.7844,71200.0
2011-12-01 10:40:00,45.46,45.51,45.44,45.49,189900.0,32.7772,32.8132,32.7628,32.7988,189900.0
2011-12-01 10:50:00,45.48,45.51,45.42,45.46,85600.0,32.7916,32.8132,32.7484,32.7772,85600.0
2011-12-01 11:00:00,45.46,45.51,45.45,45.45,62300.0,32.7772,32.8132,32.77,32.77,62300.0
2011-12-01 11:10:00,45.46,45.46,45.2,45.25,56000.0,32.7772,32.7772,32.5897,32.6258,56000.0
2011-12-01 11:20:00,45.25,45.27,45.21,45.22,26500.0,32.6258,32.6402,32.5969,32.6042,26500.0
2011-12-01 11:30:00,45.22,45.26,45.14,45.25,45900.0,32.6042,32.633,32.5465,32.6258,45900.0
2011-12-01 11:40:00,45.25,45.33,45.25,45.29,39300.0,32.6258,32.6835,32.6258,32.6546,39300.0
2011-12-01 11:50:00,45.3,45.41,45.3,45.35,58800.0,32.6618,32.7411,32.6618,32.6979,58800.0
2011-12-01 12:00:00,45.35,45.36,45.27,45.31,35800.0,32.6979,32.7051,32.6402,32.669,35800.0
2011-12-01 12:10:00,45.3,45.31,45.26,45.29,22000.0,32.6618,32.669,32.633,32.6546,22000.0
2011-12-01 12:20:00,45.3,45.37,45.26,45.33,19400.0,32.6618,32.7123,32.633,32.6835,19400.0
2011-12-01 12:30:00,45.32,45.4,45.29,45.32,30300.0,32.6763,32.7339,32.6546,32.6763,30300.0
2011-12-01 12:40:00,45.32,45.33,45.18,45.21,38100.0,32.6763,32.6835,32.5753,32.5969,38100.0
2011-12-01 12:50:00,45.2,45.25,45.06,45.07,31400.0,32.5897,32.6258,32.4888,32.496,31400.0
2011-12-01 13:00:00,45.07,45.14,45.07,45.09,23400.0,32.496,32.5465,32.496,32.5104,23400.0
2011-12-01 13:10:00,45.09,45.18,45.09,45.15,35000.0,32.5104,32.5753,32.5104,32.5537,35000.0
2011-12-01 13:20:00,45.15,45.16,45.13,45.14,38900.0,32.5537,32.5609,32.5393,32.5465,38900.0
2011-12-01 13:30:00,45.13,45.17,45.11,45.14,35600.0,32.5393,32.5681,32.5248,32.5465,35600.0
2011-12-01 13:40:00,45.15,45.33,45.15,45.32,51500.0,32.5537,32.6835,32.5537,32.6763,51500.0
2011-12-01 13:50:00,45.33,45.46,45.32,45.45,60200.0,32.6835,32.7772,32.6763,32.77,60200.0
2011-12-01 14:00:00,45.45,45.47,45.37,45.43,49600.0,32.77,32.7844,32.7123,32.7556,49600.0
2011-12-01 14:10:00,45.42,45.43,45.3,45.31,45400.0,32.7484,32.7556,32.6618,32.669,45400.0
2011-12-01 14:20:00,45.31,45.38,45.31,45.37,19300.0,32.669,32.7195,32.669,32.7123,19300.0
2011-12-01 14:30:00,45.37,45.38,45.3,45.36,34700.0,32.7123,32.7195,32.6618,32.7051,34700.0
2011-12-01 14:40:00,45.37,45.4,45.31,45.36,114900.0,32.7123,32.7339,32.669,32.7051,114900.0
2011-12-01 14:50:00,45.37,45.38,45.3,45.33,45600.0,32.7123,32.7195,32.6618,32.6835,45600.0
2011-12-01 15:00:00,45.31,45.39,45.21,45.24,51900.0,32.669,32.7267,32.5969,32.6186,51900.0
2011-12-01 15:10:00,45.24,45.33,45.23,45.28,43500.0,32.6186,32.6835,32.6114,32.6474,43500.0
2011-12-01 15:20:00,45.28,45.33,45.23,45.3,98400.0,32.6474,32.6835,32.6114,32.6618,98400.0
2011-12-01 15:30:00,45.3,45.31,45.22,45.23,80100.0,32.6618,32.669,32.6042,32.6114,80100.0
2011-12-01 15:40:00,45.23,45.23,45.09,45.14,157800.0,32.6114,32.6114,32.5104,32.5465,157800.0
2011-12-01 15:50:00,45.14,45.17,45.05,45.13,328000.0,32.5465,32.5681,32.4816,32.5393,328000.0
2011-12-02 09:30:00,45.56,46.03,45.53,45.94,141700.0,32.8493,33.1882,32.8277,33.1233,141700.0
2011-12-02 09:40:00,45.93,45.97,45.74,45.91,72400.0,33.1161,33.1449,32.9791,33.1017,72400.0
2011-12-02 09:50:00,45.93,46.16,45.9,46.16,156000.0,33.1161,33.2819,33.0944,33.2819,156000.0
2011-12-02 10:00:00,46.16,46.29,46.1,46.11,173200.0,33.2819,33.3756,33.2386,33.2459,173200.0
2011-12-02 10:10:00,46.11,46.37,46.1,46.3,137900.0,33.2459,33.4333,33.2386,33.3828,137900.0
2011-12-02 10:20:00,46.29,46.42,46.2,46.41,172500.0,33.3756,33.4694,33.3107,33.4622,172500.0
2011-12-02 10:30:00,46.42,46.49,46.39,46.43,110700.0,33.4694,33.5198,33.4477,33.4766,110700.0
2011-12-02 10:40:00,46.44,46.44,46.3,46.37,101400.0,33.4838,33.4838,33.3828,33.4333,101400.0
2011-12-02 10:50:00,46.37,46.45,46.35,46.39,119800.0,33.4333,33.491,33.4189,33.4477,119800.0
2011-12-02 11:00:00,46.39,46.41,46.06,46.06,138100.0,33.4477,33.4622,33.2098,33.2098,138100.0
2011-12-02 11:10:00,46.05,46.11,45.97,46.1,98800.0,33.2026,33.2459,33.1449,33.2386,98800.0
2011-12-02 11:20:00,46.09,46.3,46.09,46.28,77700.0,33.2314,33.3828,33.2314,33.3684,77700.0
2011-12-02 11:30:00,46.26,46.35,46.13,46.19,107800.0,33.354,33.4189,33.2603,33.3035,107800.0
2011-12-02 11:40:00,46.19,46.22,46.01,46.02,77300.0,33.3035,33.3252,33.1738,33.181,77300.0
2011-12-02 11:50:00,46.02,46.1,45.98,46.09,89900.0,33.181,33.2386,33.1521,33.2314,89900.0
2011-12-02 12:00:00,46.09,46.13,46.02,46.08,91200.0,33.2314,33.2603,33.181,33.2242,91200.0
2011-12-02 12:10:00,46.08,46.14,46.03,46.14,57800.0,33.2242,33.2675,33.1882,33.2675,57800.0
2011-12-02 12:20:00,46.14,46.24,46.12,46.18,150400.0,33.2675,33.3396,33.2531,33.2963,150400.0
2011-12-02 12:30:00,46.18,46.24,46.15,46.22,48800.0,33.2963,33.3396,33.2747,33.3252,48800.0
2011-12-02 12:40:00,46.21,46.23,46.07,46.17,72300.0,33.318,33.3324,33.217,33.2891,72300.0
2011-12-02 12:50:00,46.17,46.2,46.12,46.12,60300.0,33.2891,33.3107,33.2531,33.2531,60300.0
2011-12-02 13:00:00,46.11,46.13,46.05,46.09,128700.0,33.2459,33.2603,33.2026,33.2314,128700.0
2011-12-02 13:10:00,46.1,46.11,46.0,46.05,141700.0,33.2386,33.2459,33.1665,33.2026,141700.0
2011-12-02 13:20:00,46.05,46.12,45.99,45.99,81800.0,33.2026,33.2531,33.1593,33.1593,81800.0
2011-12-02 13:30:00,45.99,45.99,45.87,45.88,44000.0,33.1593,33.1593,33.0728,33.08,44000.0
2011-12-02 13:40:00,45.89,46.05,45.89,45.99,46800.0,33.0872,33.2026,33.0872,33.1593,46800.0
2011-12-02 13:50:00,45.99,46.02,45.93,46.01,60300.0,33.1593,33.181,33.1161,33.1738,60300.0
2011-12-02 14:00:00,46.02,46.03,45.85,45.99,149500.0,33.181,33.1882,33.0584,33.1593,149500.0
2011-12-02 14:10:00,46.0,46.06,45.97,46.03,62600.0,33.1665,33.2098,33.1449,33.1882,62600.0
2011-12-02 14:20:00,46.04,46.13,45.99,46.07,68900.0,33.1954,33.2603,33.1593,33.217,68900.0
2011-12-02 14:30:00,46.07,46.08,45.99,46.02,73700.0,33.217,33.2242,33.1593,33.181,73700.0
2011-12-02 14:40:00,46.02,46.08,46.0,46.03,53400.0,33.181,33.2242,33.1665,33.1882,53400.0
2011-12-02 14:50:00,46.04,46.05,45.94,45.96,82200.0,33.1954,33.2026,33.1233,33.1377,82200.0
2011-12-02 15:00:00,45.97,46.04,45.92,45.96,111100.0,33.1449,33.1954,33.1089,33.1377,111100.0
2011-12-02 15:10:00,45.96,46.02,45.92,45.92,217600.0,33.1377,33.181,33.1089,33.1089,217600.0
2011-12-02 15:20:00,45.93,45.98,45.89,45.94,133500.0,33.1161,33.1521,33.0872,33.1233,133500.0
2011-12-02 15:30:00,45.94,45.94,45.8,45.89,256700.0,33.1233,33.1233,33.0223,33.0872,256700.0
2011-12-02 15:40:00,45.89,45.95,45.84,45.94,355700.0,33.0872,33.1305,33.0512,33.1233,355700.0
2011-12-02 15:50:00,45.94,46.05,45.93,45.94,443900.0,33.1233,33.2026,33.1161,33.1233,443900.0
2011-12-05 09:30:00,46.86,46.86,46.54,46.69,143400.0,33.7866,33.7866,33.5559,33.664,143400.0
2011-12-05 09:40:00,46.7,46.72,46.59,46.63,92000.0,33.6713,33.6857,33.5919,33.6208,92000.0
2011-12-05 09:50:00,46.62,46.92,46.61,46.92,137100.0,33.6136,33.8299,33.6064,33.8299,137100.0
2011-12-05 10:00:00,46.89,46.89,46.67,46.86,140100.0,33.8082,33.8082,33.6496,33.7866,140100.0
2011-12-05 10:10:00,46.86,47.02,46.84,46.9,112600.0,33.7866,33.902,33.7722,33.8155,112600.0
2011-12-05 10:20:00,46.9,47.07,46.89,46.98,86600.0,33.8155,33.938,33.8082,33.8731,86600.0
2011-12-05 10:30:00,46.98,47.07,46.95,47.02,80400.0,33.8731,33.938,33.8515,33.902,80400.0
2011-12-05 10:40:00,47.01,47.04,46.99,47.02,69300.0,33.8948,33.9164,33.8803,33.902,69300.0
2011-12-05 10:50:00,47.02,47.04,46.98,47.02,66500.0,33.902,33.9164,33.8731,33.902,66500.0
2011-12-05 11:00:00,47.01,47.07,47.01,47.03,55900.0,33.8948,33.938,33.8948,33.9092,55900.0
2011-12-05 11:10:00,47.03,47.05,46.99,47.02,49900.0,33.9092,33.9236,33.8803,33.902,49900.0
2011-12-05 11:20:00,47.02,47.02,46.96,47.0,72200.0,33.902,33.902,33.8587,33.8876,72200.0
2011-12-05 11:30:00,47.0,47.02,46.96,47.02,80100.0,33.8876,33.902,33.8587,33.902,80100.0
2011-12-05 11:40:00,47.02,47.06,47.0,47.05,52100.0,33.902,33.9308,33.8876,33.9236,52100.0
2011-12-05 11:50:00,47.04,47.04,46.99,47.01,46200.0,33.9164,33.9164,33.8803,33.8948,46200.0
2011-12-05 12:00:00,47.0,47.08,46.98,47.06,77500.0,33.8876,33.9452,33.8731,33.9308,77500.0
2011-12-05 12:10:00,47.06,47.1,47.04,47.09,82900.0,33.9308,33.9597,33.9164,33.9524,82900.0
2011-12-05 12:20:00,47.09,47.13,47.06,47.1,32400.0,33.9524,33.9813,33.9308,33.9597,32400.0
2011-12-05 12:30:00,47.1,47.23,47.09,47.23,123600.0,33.9597,34.0534,33.9524,34.0534,123600.0
2011-12-05 12:40:00,47.23,47.23,47.13,47.16,78900.0,34.0534,34.0534,33.9813,34.0029,78900.0
2011-12-05 12:50:00,47.17,47.2,47.12,47.14,43200.0,34.0101,34.0318,33.9741,33.9885,43200.0
2011-12-05 13:00:00,47.13,47.17,47.12,47.15,42300.0,33.9813,34.0101,33.9741,33.9957,42300.0
2011-12-05 13:10:00,47.15,47.19,47.12,47.14,41300.0,33.9957,34.0245,33.9741,33.9885,41300.0
2011-12-05 13:20:00,47.14,47.18,47.12,47.17,60100.0,33.9885,34.0173,33.9741,34.0101,60100.0
2011-12-05 13:30:00,47.18,47.25,47.13,47.22,73200.0,34.0173,34.0678,33.9813,34.0462,73200.0
2011-12-05 13:40:00,47.23,47.25,46.91,46.92,195700.0,34.0534,34.0678,33.8227,33.8299,195700.0
2011-12-05 13:50:00,46.92,47.03,46.86,47.01,139600.0,33.8299,33.9092,33.7866,33.8948,139600.0
2011-12-05 14:00:00,47.0,47.03,46.8,46.86,139700.0,33.8876,33.9092,33.7434,33.7866,139700.0
2011-12-05 14:10:00,46.87,47.04,46.86,47.02,79000.0,33.7938,33.9164,33.7866,33.902,79000.0
2011-12-05 14:20:00,47.02,47.04,46.89,46.95,63000.0,33.902,33.9164,33.8082,33.8515,63000.0
2011-12-05 14:30:00,46.96,46.99,46.88,46.95,146000.0,33.8587,33.8803,33.801,33.8515,146000.0
2011-12-05 14:40:00,46.95,46.95,46.76,46.84,86500.0,33.8515,33.8515,33.7145,33.7722,86500.0
2011-12-05 14:50:00,46.84,46.94,46.79,46.93,70800.0,33.7722,33.8443,33.7361,33.8371,70800.0
2011-12-05 15:00:00,46.94,46.97,46.69,46.75,212000.0,33.8443,33.8659,33.664,33.7073,212000.0
2011-12-05 15:10:00,46.73,46.8,46.55,46.66,110500.0,33.6929,33.7434,33.5631,33.6424,110500.0
2011-12-05 15:20:00,46.66,46.72,46.58,46.6,135600.0,33.6424,33.6857,33.5847,33.5992,135600.0
2011-12-05 15:30:00,46.59,46.77,46.57,46.74,213900.0,33.5919,33.7217,33.5775,33.7001,213900.0
2011-12-05 15:40:00,46.73,46.95,46.68,46.88,266900.0,33.6929,33.8515,33.6568,33.801,266900.0
2011-12-05 15:50:00,46.88,47.04,46.86,47.02,339800.0,33.801,33.9164,33.7866,33.902,339800.0
2011-12-06 09:30:00,46.92,47.1,46.83,46.98,114500.0,33.8299,33.9597,33.765,33.8731,114500.0
2011-12-06 09:40:00,46.94,46.94,46.77,46.8,162300.0,33.8443,33.8443,33.7217,33.7434,162300.0
2011-12-06 09:50:00,46.8,46.97,46.8,46.92,67900.0,33.7434,33.8659,33.7434,33.8299,67900.0
2011-12-06 10:00:00,46.91,47.05,46.89,46.89,84300.0,33.8227,33.9236,33.8082,33.8082,84300.0
2011-12-06 10:10:00,46.88,46.95,46.79,46.89,40600.0,33.801,33.8515,33.7361,33.8082,40600.0
2011-12-06 10:20:00,46.89,47.03,46.83,47.01,38900.0,33.8082,33.9092,33.765,33.8948,38900.0
2011-12-06 10:30:00,47.01,47.06,46.93,46.95,45700.0,33.8948,33.9308,33.8371,33.8515,45700.0
2011-12-06 10:40:00,46.95,47.08,46.88,47.06,109500.0,33.8515,33.9452,33.801,33.9308,109500.0
2011-12-06 10:50:00,47.06,47.08,46.79,46.79,77900.0,33.9308,33.9452,33.7361,33.7361,77900.0
2011-12-06 11:00:00,46.79,46.9,46.76,46.85,66000.0,33.7361,33.8155,33.7145,33.7794,66000.0
2011-12-06 11:10:00,46.84,46.93,46.84,46.87,40700.0,33.7722,33.8371,33.7722,33.7938,40700.0
2011-12-06 11:20:00,46.87,46.95,46.81,46.83,33800.0,33.7938,33.8515,33.7506,33.765,33800.0
2011-12-06 11:30:00,46.81,46.85,46.71,46.84,56000.0,33.7506,33.7794,33.6785,33.7722,56000.0
2011-12-06 11:40:00,46.84,46.86,46.74,46.78,36600.0,33.7722,33.7866,33.7001,33.7289,36600.0
2011-12-06 11:50:00,46.76,46.94,46.75,46.89,33900.0,33.7145,33.8443,33.7073,33.8082,33900.0
2011-12-06 12:00:00,46.87,46.89,46.79,46.82,32400.0,33.7938,33.8082,33.7361,33.7578,32400.0
2011-12-06 12:10:00,46.82,46.91,46.81,46.85,43000.0,33.7578,33.8227,33.7506,33.7794,43000.0
2011-12-06 12:20:00,46.84,46.89,46.81,46.89,51800.0,33.7722,33.8082,33.7506,33.8082,51800.0
2011-12-06 12:30:00,46.89,46.97,46.84,46.94,49400.0,33.8082,33.8659,33.7722,33.8443,49400.0
2011-12-06 12:40:00,46.94,46.96,46.86,46.87,36300.0,33.8443,33.8587,33.7866,33.7938,36300.0
2011-12-06 12:50:00,46.87,46.91,46.84,46.86,24600.0,33.7938,33.8227,33.7722,33.7866,24600.0
2011-12-06 13:00:00,46.88,46.91,46.84,46.88,41400.0,33.801,33.8227,33.7722,33.801,41400.0
2011-12-06 13:10:00,46.89,47.0,46.85,46.97,44200.0,33.8082,33.8876,33.7794,33.8659,44200.0
2011-12-06 13:20:00,46.98,47.05,46.96,47.02,56900.0,33.8731,33.9236,33.8587,33.902,56900.0
2011-12-06 13:30:00,47.04,47.07,47.02,47.05,35600.0,33.9164,33.938,33.902,33.9236,35600.0
2011-12-06 13:40:00,47.05,47.15,47.03,47.15,48300.0,33.9236,33.9957,33.9092,33.9957,48300.0
2011-12-06 13:50:00,47.14,47.18,47.12,47.15,41500.0,33.9885,34.0173,33.9741,33.9957,41500.0
2011-12-06 14:00:00,47.14,47.15,47.09,47.12,72900.0,33.9885,33.9957,33.9524,33.9741,72900.0
2011-12-06 14:10:00,47.11,47.22,47.09,47.18,65900.0,33.9669,34.0462,33.9524,34.0173,65900.0
2011-12-06 14:20:00,47.17,47.18,47.09,47.1,56800.0,34.0101,34.0173,33.9524,33.9597,56800.0
2011-12-06 14:30:00,47.1,47.35,47.1,47.33,78600.0,33.9597,34.1399,33.9597,34.1255,78600.0
2011-12-06 14:40:00,47.34,47.39,47.3,47.39,73000.0,34.1327,34.1687,34.1039,34.1687,73000.0
2011-12-06 14:50:00,47.4,47.53,47.37,47.4,114200.0,34.176,34.2697,34.1543,34.176,114200.0
2011-12-06 15:00:00,47.39,47.4,47.25,47.26,89200.0,34.1687,34.176,34.0678,34.075,89200.0
2011-12-06 15:10:00,47.26,47.42,47.26,47.34,86100.0,34.075,34.1904,34.075,34.1327,86100.0
2011-12-06 15:20:00,47.34,47.38,47.2,47.21,107900.0,34.1327,34.1615,34.0318,34.039,107900.0
2011-12-06 15:30:00,47.21,47.3,47.2,47.26,108300.0,34.039,34.1039,34.0318,34.075,108300.0
2011-12-06 15:40:00,47.26,47.31,47.21,47.26,201200.0,34.075,34.1111,34.039,34.075,201200.0
2011-12-06 15:50:00,47.25,47.27,47.18,47.18,328800.0,34.0678,34.0822,34.0173,34.0173,328800.0
2011-12-07 09:30:00,46.97,47.0,46.74,46.74,129300.0,33.8659,33.8876,33.7001,33.7001,129300.0
2011-12-07 09:40:00,46.75,46.78,46.48,46.66,184700.0,33.7073,33.7289,33.5126,33.6424,184700.0
2011-12-07 09:50:00,46.65,46.73,46.37,46.47,139000.0,33.6352,33.6929,33.4333,33.5054,139000.0
2011-12-07 10:00:00,46.47,46.53,46.36,46.5,190300.0,33.5054,33.5487,33.4261,33.527,190300.0
2011-12-07 10:10:00,46.5,46.52,46.39,46.39,99100.0,33.527,33.5415,33.4477,33.4477,99100.0
2011-12-07 10:20:00,46.41,46.45,46.21,46.27,76100.0,33.4622,33.491,33.318,33.3612,76100.0
2011-12-07 10:30:00,46.26,46.36,46.19,46.35,77900.0,33.354,33.4261,33.3035,33.4189,77900.0
2011-12-07 10:40:00,46.35,46.53,46.31,46.5,82500.0,33.4189,33.5487,33.3901,33.527,82500.0
2011-12-07 10:50:00,46.5,46.52,46.36,46.5,42600.0,33.527,33.5415,33.4261,33.527,42600.0
2011-12-07 11:00:00,46.5,46.52,46.44,46.51,50000.0,33.527,33.5415,33.4838,33.5343,50000.0
2011-12-07 11:10:00,46.49,46.54,46.47,46.54,34100.0,33.5198,33.5559,33.5054,33.5559,34100.0
2011-12-07 11:20:00,46.54,46.79,46.51,46.79,101600.0,33.5559,33.7361,33.5343,33.7361,101600.0
2011-12-07 11:30:00,46.79,47.0,46.79,46.97,85200.0,33.7361,33.8876,33.7361,33.8659,85200.0
2011-12-07 11:40:00,46.97,46.98,46.87,46.88,67700.0,33.8659,33.8731,33.7938,33.801,67700.0
2011-12-07 11:50:00,46.88,46.89,46.81,46.84,54100.0,33.801,33.8082,33.7506,33.7722,54100.0
2011-12-07 12:00:00,46.84,46.99,46.84,46.98,53700.0,33.7722,33.8803,33.7722,33.8731,53700.0
2011-12-07 12:10:00,46.98,47.0,46.88,46.91,60100.0,33.8731,33.8876,33.801,33.8227,60100.0
2011-12-07 12:20:00,46.91,47.21,46.9,47.16,103200.0,33.8227,34.039,33.8155,34.0029,103200.0
2011-12-07 12:30:00,47.17,47.19,47.1,47.14,42100.0,34.0101,34.0245,33.9597,33.9885,42100.0
2011-12-07 12:40:00,47.16,47.23,47.12,47.19,42300.0,34.0029,34.0534,33.9741,34.0245,42300.0
2011-12-07 12:50:00,47.2,47.29,47.16,47.19,83400.0,34.0318,34.0966,34.0029,34.0245,83400.0
2011-12-07 13:00:00,47.19,47.2,46.99,47.0,63100.0,34.0245,34.0318,33.8803,33.8876,63100.0
2011-12-07 13:10:00,47.0,47.1,46.98,47.1,46300.0,33.8876,33.9597,33.8731,33.9597,46300.0
2011-12-07 13:20:00,47.1,47.14,47.06,47.07,67100.0,33.9597,33.9885,33.9308,33.938,67100.0
2011-12-07 13:30:00,47.06,47.07,46.98,46.99,60500.0,33.9308,33.938,33.8731,33.8803,60500.0
2011-12-07 13:40:00,46.99,47.02,46.98,47.02,163600.0,33.8803,33.902,33.8731,33.902,163600.0
2011-12-07 13:50:00,47.02,47.02,46.94,46.99,46100.0,33.902,33.902,33.8443,33.8803,46100.0
2011-12-07 14:00:00,46.98,47.0,46.86,46.89,76000.0,33.8731,33.8876,33.7866,33.8082,76000.0
2011-12-07 14:10:00,46.89,46.9,46.77,46.8,77800.0,33.8082,33.8155,33.7217,33.7434,77800.0
2011-12-07 14:20:00,46.79,46.96,46.79,46.94,56500.0,33.7361,33.8587,33.7361,33.8443,56500.0
2011-12-07 14:30:00,46.94,46.97,46.84,46.92,124300.0,33.8443,33.8659,33.7722,33.8299,124300.0
2011-12-07 14:40:00,46.93,47.02,46.88,46.92,215700.0,33.8371,33.902,33.801,33.8299,215700.0
2011-12-07 14:50:00,46.92,46.95,46.84,46.89,149900.0,33.8299,33.8515,33.7722,33.8082,149900.0
2011-12-07 15:00:00,46.89,46.96,46.81,46.81,77100.0,33.8082,33.8587,33.7506,33.7506,77100.0
2011-12-07 15:10:00,46.81,47.05,46.79,47.04,194900.0,33.7506,33.9236,33.7361,33.9164,194900.0
2011-12-07 15:20:00,47.03,47.17,47.01,47.12,163300.0,33.9092,34.0101,33.8948,33.9741,163300.0
2011-12-07 15:30:00,47.13,47.3,47.09,47.3,194700.0,33.9813,34.1039,33.9524,34.1039,194700.0
2011-12-07 15:40:00,47.3,47.51,47.29,47.5,564600.0,34.1039,34.2553,34.0966,34.2481,564600.0
2011-12-07 15:50:00,47.5,47.73,47.43,47.51,1065000.0,34.2481,34.4139,34.1976,34.2553,1065000.0
2011-12-08 09:30:00,47.1,47.15,46.7,47.01,105200.0,33.9597,33.9957,33.6713,33.8948,105200.0
2011-12-08 09:40:00,47.0,47.16,46.95,47.11,136400.0,33.8876,34.0029,33.8515,33.9669,136400.0
2011-12-08 09:50:00,47.09,47.2,46.97,46.98,142400.0,33.9524,34.0318,33.8659,33.8731,142400.0
2011-12-08 10:00:00,46.98,47.01,46.78,46.79,198600.0,33.8731,33.8948,33.7289,33.7361,198600.0
2011-12-08 10:10:00,46.78,46.81,46.71,46.74,122100.0,33.7289,33.7506,33.6785,33.7001,122100.0
2011-12-08 10:20:00,46.75,46.86,46.72,46.76,77600.0,33.7073,33.7866,33.6857,33.7145,77600.0
2011-12-08 10:30:00,46.76,46.96,46.74,46.77,56000.0,33.7145,33.8587,33.7001,33.7217,56000.0
2011-12-08 10:40:00,46.77,47.01,46.74,46.9,216900.0,33.7217,33.8948,33.7001,33.8155,216900.0
2011-12-08 10:50:00,46.9,46.9,46.72,46.76,99400.0,33.8155,33.8155,33.6857,33.7145,99400.0
2011-12-08 11:00:00,46.75,46.82,46.68,46.68,165300.0,33.7073,33.7578,33.6568,33.6568,165300.0
2011-12-08 11:10:00,46.67,46.7,46.54,46.54,73700.0,33.6496,33.6713,33.5559,33.5559,73700.0
2011-12-08 11:20:00,46.55,46.68,46.46,46.5,76300.0,33.5631,33.6568,33.4982,33.527,76300.0
2011-12-08 11:30:00,46.5,46.55,46.47,46.5,89300.0,33.527,33.5631,33.5054,33.527,89300.0
2011-12-08 11:40:00,46.5,46.6,46.39,46.6,78800.0,33.527,33.5992,33.4477,33.5992,78800.0
2011-12-08 11:50:00,46.6,46.69,46.57,46.69,105000.0,33.5992,33.664,33.5775,33.664,105000.0
2011-12-08 12:00:00,46.69,46.73,46.58,46.73,80800.0,33.664,33.6929,33.5847,33.6929,80800.0
2011-12-08 12:10:00,46.73,46.87,46.72,46.86,51900.0,33.6929,33.7938,33.6857,33.7866,51900.0
2011-12-08 12:20:00,46.87,46.88,46.69,46.69,57500.0,33.7938,33.801,33.664,33.664,57500.0
2011-12-08 12:30:00,46.69,46.7,46.51,46.52,61500.0,33.664,33.6713,33.5343,33.5415,61500.0
2011-12-08 12:40:00,46.53,46.58,46.48,46.5,41100.0,33.5487,33.5847,33.5126,33.527,41100.0
2011-12-08 12:50:00,46.51,46.55,46.44,46.5,59200.0,33.5343,33.5631,33.4838,33.527,59200.0
2011-12-08 13:00:00,46.49,46.52,46.4,46.41,109200.0,33.5198,33.5415,33.4549,33.4622,109200.0
2011-12-08 13:10:00,46.41,46.43,46.3,46.43,46700.0,33.4622,33.4766,33.3828,33.4766,46700.0
2011-12-08 13:20:00,46.43,46.44,46.33,46.4,51000.0,33.4766,33.4838,33.4045,33.4549,51000.0
2011-12-08 13:30:00,46.4,46.44,46.38,46.42,51600.0,33.4549,33.4838,33.4405,33.4694,51600.0
2011-12-08 13:40:00,46.43,46.5,46.4,46.43,41200.0,33.4766,33.527,33.4549,33.4766,41200.0
2011-12-08 13:50:00,46.43,46.51,46.41,46.48,21300.0,33.4766,33.5343,33.4622,33.5126,21300.0
2011-12-08 14:00:00,46.48,46.48,46.35,46.39,70000.0,33.5126,33.5126,33.4189,33.4477,70000.0
2011-12-08 14:10:00,46.39,46.52,46.39,46.52,40500.0,33.4477,33.5415,33.4477,33.5415,40500.0
2011-12-08 14:20:00,46.51,46.54,46.41,46.45,31200.0,33.5343,33.5559,33.4622,33.491,31200.0
2011-12-08 14:30:00,46.45,46.47,46.37,46.37,38000.0,33.491,33.5054,33.4333,33.4333,38000.0
2011-12-08 14:40:00,46.37,46.41,46.29,46.37,58500.0,33.4333,33.4622,33.3756,33.4333,58500.0
2011-12-08 14:50:00,46.37,46.39,46.2,46.23,56600.0,33.4333,33.4477,33.3107,33.3324,56600.0
2011-12-08 15:00:00,46.24,46.29,46.23,46.26,62500.0,33.3396,33.3756,33.3324,33.354,62500.0
2011-12-08 15:10:00,46.26,46.52,46.25,46.52,74900.0,33.354,33.5415,33.3468,33.5415,74900.0
2011-12-08 15:20:00,46.52,46.59,46.47,46.54,87500.0,33.5415,33.5919,33.5054,33.5559,87500.0
2011-12-08 15:30:00,46.53,46.72,46.5,46.57,154200.0,33.5487,33.6857,33.527,33.5775,154200.0
2011-12-08 15:40:00,46.57,46.59,46.25,46.32,295900.0,33.5775,33.5919,33.3468,33.3973,295900.0
2011-12-08 15:50:00,46.32,46.34,46.21,46.31,583900.0,33.3973,33.4117,33.318,33.3901,583900.0
2011-12-09 09:30:00,46.5,46.64,46.28,46.57,55300.0,33.527,33.628,33.3684,33.5775,55300.0
2011-12-09 09:40:00,46.58,46.66,46.43,46.63,45000.0,33.5847,33.6424,33.4766,33.6208,45000.0
2011-12-09 09:50:00,46.67,46.77,46.48,46.51,71500.0,33.6496,33.7217,33.5126,33.5343,71500.0
2011-12-09 10:00:00,46.52,46.77,46.49,46.64,81600.0,33.5415,33.7217,33.5198,33.628,81600.0
2011-12-09 10:10:00,46.66,46.7,46.48,46.5,75500.0,33.6424,33.6713,33.5126,33.527,75500.0
2011-12-09 10:20:00,46.49,46.57,46.47,46.5,138100.0,33.5198,33.5775,33.5054,33.527,138100.0
2011-12-09 10:30:00,46.49,46.53,46.33,46.35,62800.0,33.5198,33.5487,33.4045,33.4189,62800.0
2011-12-09 10:40:00,46.35,46.48,46.29,46.48,92900.0,33.4189,33.5126,33.3756,33.5126,92900.0
2011-12-09 10:50:00,46.48,46.61,46.39,46.6,92800.0,33.5126,33.6064,33.4477,33.5992,92800.0
2011-12-09 11:00:00,46.6,46.73,46.57,46.73,62700.0,33.5992,33.6929,33.5775,33.6929,62700.0
2011-12-09 11:10:00,46.74,46.81,46.71,46.81,79300.0,33.7001,33.7506,33.6785,33.7506,79300.0
2011-12-09 11:20:00,46.81,46.87,46.74,46.82,56500.0,33.7506,33.7938,33.7001,33.7578,56500.0
2011-12-09 11:30:00,46.82,46.89,46.79,46.88,61700.0,33.7578,33.8082,33.7361,33.801,61700.0
2011-12-09 11:40:00,46.89,46.98,46.84,46.87,83100.0,33.8082,33.8731,33.7722,33.7938,83100.0
2011-12-09 11:50:00,46.86,46.88,46.83,46.87,23200.0,33.7866,33.801,33.765,33.7938,23200.0
2011-12-09 12:00:00,46.87,46.89,46.78,46.85,37400.0,33.7938,33.8082,33.7289,33.7794,37400.0
2011-12-09 12:10:00,46.85,46.95,46.84,46.95,21400.0,33.7794,33.8515,33.7722,33.8515,21400.0
2011-12-09 12:20:00,46.94,46.97,46.88,46.88,26100.0,33.8443,33.8659,33.801,33.801,26100.0
2011-12-09 12:30:00,46.87,46.95,46.84,46.93,39400.0,33.7938,33.8515,33.7722,33.8371,39400.0
2011-12-09 12:40:00,46.92,47.0,46.89,46.95,40800.0,33.8299,33.8876,33.8082,33.8515,40800.0
2011-12-09 12:50:00,46.96,46.99,46.87,46.87,25600.0,33.8587,33.8803,33.7938,33.7938,25600.0
2011-12-09 13:00:00,46.87,46.91,46.83,46.84,31800.0,33.7938,33.8227,33.765,33.7722,31800.0
2011-12-09 13:10:00,46.84,46.93,46.84,46.92,22100.0,33.7722,33.8371,33.7722,33.8299,22100.0
2011-12-09 13:20:00,46.94,47.03,46.94,46.98,37800.0,33.8443,33.9092,33.8443,33.8731,37800.0
2011-12-09 13:30:00,46.98,47.02,46.95,46.97,37400.0,33.8731,33.902,33.8515,33.8659,37400.0
2011-12-09 13:40:00,46.97,47.03,46.97,47.0,24500.0,33.8659,33.9092,33.8659,33.8876,24500.0
2011-12-09 13:50:00,47.01,47.01,46.95,46.98,25300.0,33.8948,33.8948,33.8515,33.8731,25300.0
2011-12-09 14:00:00,46.99,47.02,46.98,47.01,62400.0,33.8803,33.902,33.8731,33.8948,62400.0
2011-12-09 14:10:00,47.02,47.04,46.98,46.99,43700.0,33.902,33.9164,33.8731,33.8803,43700.0
2011-12-09 14:20:00,46.98,47.1,46.94,47.1,52700.0,33.8731,33.9597,33.8443,33.9597,52700.0
2011-12-09 14:30:00,47.1,47.2,47.1,47.14,54000.0,33.9597,34.0318,33.9597,33.9885,54000.0
2011-12-09 14:40:00,47.15,47.16,47.08,47.16,38700.0,33.9957,34.0029,33.9452,34.0029,38700.0
2011-12-09 14:50:00,47.15,47.17,47.07,47.07,41200.0,33.9957,34.0101,33.938,33.938,41200.0
2011-12-09 15:00:00,47.08,47.08,46.9,46.93,61200.0,33.9452,33.9452,33.8155,33.8371,61200.0
2011-12-09 15:10:00,46.94,47.01,46.93,47.0,130500.0,33.8443,33.8948,33.8371,33.8876,130500.0
2011-12-09 15:20:00,47.01,47.07,47.0,47.07,102400.0,33.8948,33.938,33.8876,33.938,102400.0
2011-12-09 15:30:00,47.06,47.07,46.99,47.05,139500.0,33.9308,33.938,33.8803,33.9236,139500.0
2011-12-09 15:40:00,47.05,47.23,47.01,47.05,182500.0,33.9236,34.0534,33.8948,33.9236,182500.0
2011-12-09 15:50:00,47.05,47.24,47.01,47.12,453600.0,33.9236,34.0606,33.8948,33.9741,453600.0
2011-12-12 09:30:00,46.64,46.66,46.41,46.49,46500.0,33.628,33.6424,33.4622,33.5198,46500.0
2011-12-12 09:40:00,46.5,46.61,46.41,46.58,25300.0,33.527,33.6064,33.4622,33.5847,25300.0
2011-12-12 09:50:00,46.58,46.6,46.35,46.41,43900.0,33.5847,33.5992,33.4189,33.4622,43900.0
2011-12-12 10:00:00,46.4,46.46,46.32,46.38,49700.0,33.4549,33.4982,33.3973,33.4405,49700.0
2011-12-12 10:10:00,46.38,46.41,46.22,46.22,60700.0,33.4405,33.4622,33.3252,33.3252,60700.0
2011-12-12 10:20:00,46.22,46.22,46.05,46.12,87400.0,33.3252,33.3252,33.2026,33.2531,87400.0
2011-12-12 10:30:00,46.12,46.25,46.09,46.17,133200.0,33.2531,33.3468,33.2314,33.2891,133200.0
2011-12-12 10:40:00,46.17,46.27,46.14,46.24,57000.0,33.2891,33.3612,33.2675,33.3396,57000.0
2011-12-12 10:50:00,46.24,46.32,46.22,46.28,77900.0,33.3396,33.3973,33.3252,33.3684,77900.0
2011-12-12 11:00:00,46.27,46.3,46.24,46.25,54500.0,33.3612,33.3828,33.3396,33.3468,54500.0
2011-12-12 11:10:00,46.25,46.29,46.22,46.22,66400.0,33.3468,33.3756,33.3252,33.3252,66400.0
2011-12-12 11:20:00,46.22,46.43,46.21,46.3,38100.0,33.3252,33.4766,33.318,33.3828,38100.0
2011-12-12 11:30:00,46.3,46.36,46.28,46.34,21800.0,33.3828,33.4261,33.3684,33.4117,21800.0
2011-12-12 11:40:00,46.34,46.36,46.2,46.24,66400.0,33.4117,33.4261,33.3107,33.3396,66400.0
2011-12-12 11:50:00,46.26,46.32,46.17,46.21,109000.0,33.354,33.3973,33.2891,33.318,109000.0
2011-12-12 12:00:00,46.21,46.23,46.15,46.17,24700.0,33.318,33.3324,33.2747,33.2891,24700.0
2011-12-12 12:10:00,46.17,46.27,46.15,46.25,34400.0,33.2891,33.3612,33.2747,33.3468,34400.0
2011-12-12 12:20:00,46.23,46.28,46.18,46.23,21500.0,33.3324,33.3684,33.2963,33.3324,21500.0
2011-12-12 12:30:00,46.23,46.31,46.2,46.29,34700.0,33.3324,33.3901,33.3107,33.3756,34700.0
2011-12-12 12:40:00,46.3,46.3,46.25,46.25,38500.0,33.3828,33.3828,33.3468,33.3468,38500.0
2011-12-12 12:50:00,46.26,46.29,46.24,46.28,37000.0,33.354,33.3756,33.3396,33.3684,37000.0
2011-12-12 13:00:00,46.28,46.28,46.23,46.24,71300.0,33.3684,33.3684,33.3324,33.3396,71300.0
2011-12-12 13:10:00,46.24,46.28,46.17,46.25,72900.0,33.3396,33.3684,33.2891,33.3468,72900.0
2011-12-12 13:20:00,46.25,46.34,46.24,46.33,35800.0,33.3468,33.4117,33.3396,33.4045,35800.0
2011-12-12 13:30:00,46.33,46.41,46.31,46.39,38900.0,33.4045,33.4622,33.3901,33.4477,38900.0
2011-12-12 13:40:00,46.4,46.47,46.35,46.47,47400.0,33.4549,33.5054,33.4189,33.5054,47400.0
2011-12-12 13:50:00,46.47,46.52,46.47,46.51,52900.0,33.5054,33.5415,33.5054,33.5343,52900.0
2011-12-12 14:00:00,46.5,46.51,46.42,46.45,74200.0,33.527,33.5343,33.4694,33.491,74200.0
2011-12-12 14:10:00,46.45,46.45,46.36,46.43,46600.0,33.491,33.491,33.4261,33.4766,46600.0
2011-12-12 14:20:00,46.43,46.51,46.42,46.47,51800.0,33.4766,33.5343,33.4694,33.5054,51800.0
2011-12-12 14:30:00,46.47,46.49,46.34,46.35,42200.0,33.5054,33.5198,33.4117,33.4189,42200.0
2011-12-12 14:40:00,46.34,46.37,46.31,46.36,33500.0,33.4117,33.4333,33.3901,33.4261,33500.0
2011-12-12 14:50:00,46.36,46.51,46.35,46.49,53700.0,33.4261,33.5343,33.4189,33.5198,53700.0
2011-12-12 15:00:00,46.5,46.51,46.37,46.38,55100.0,33.527,33.5343,33.4333,33.4405,55100.0
2011-12-12 15:10:00,46.39,46.53,46.38,46.51,95200.0,33.4477,33.5487,33.4405,33.5343,95200.0
2011-12-12 15:20:00,46.51,46.6,46.42,46.57,129300.0,33.5343,33.5992,33.4694,33.5775,129300.0
2011-12-12 15:30:00,46.57,46.71,46.52,46.71,187800.0,33.5775,33.6785,33.5415,33.6785,187800.0
2011-12-12 15:40:00,46.71,46.81,46.63,46.75,259000.0,33.6785,33.7506,33.6208,33.7073,259000.0
2011-12-12 15:50:00,46.76,46.86,46.74,46.77,295600.0,33.7145,33.7866,33.7001,33.7217,295600.0
2011-12-13 09:30:00,47.16,47.17,47.02,47.11,52900.0,34.0029,34.0101,33.902,33.9669,52900.0
2011-12-13 09:40:00,47.09,47.28,47.09,47.21,29600.0,33.9524,34.0894,33.9524,34.039,29600.0
2011-12-13 09:50:00,47.23,47.3,47.1,47.15,22700.0,34.0534,34.1039,33.9597,33.9957,22700.0
2011-12-13 10:00:00,47.16,47.3,47.13,47.26,43200.0,34.0029,34.1039,33.9813,34.075,43200.0
2011-12-13 10:10:00,47.27,47.33,47.14,47.14,51400.0,34.0822,34.1255,33.9885,33.9885,51400.0
2011-12-13 10:20:00,47.15,47.24,47.03,47.03,45200.0,33.9957,34.0606,33.9092,33.9092,45200.0
2011-12-13 10:30:00,47.03,47.16,47.01,47.02,31200.0,33.9092,34.0029,33.8948,33.902,31200.0
2011-12-13 10:40:00,47.01,47.01,46.82,46.86,31600.0,33.8948,33.8948,33.7578,33.7866,31600.0
2011-12-13 10:50:00,46.86,46.97,46.82,46.91,29600.0,33.7866,33.8659,33.7578,33.8227,29600.0
2011-12-13 11:00:00,46.91,46.93,46.86,46.88,90900.0,33.8227,33.8371,33.7866,33.801,90900.0
2011-12-13 11:10:00,46.89,47.05,46.89,47.04,66700.0,33.8082,33.9236,33.8082,33.9164,66700.0
2011-12-13 11:20:00,47.03,47.09,47.03,47.08,42500.0,33.9092,33.9524,33.9092,33.9452,42500.0
2011-12-13 11:30:00,47.08,47.17,47.05,47.17,43100.0,33.9452,34.0101,33.9236,34.0101,43100.0
2011-12-13 11:40:00,47.17,47.17,47.05,47.11,47600.0,34.0101,34.0101,33.9236,33.9669,47600.0
2011-12-13 11:50:00,47.1,47.23,47.08,47.21,35200.0,33.9597,34.0534,33.9452,34.039,35200.0
2011-12-13 12:00:00,47.22,47.25,47.13,47.16,44700.0,34.0462,34.0678,33.9813,34.0029,44700.0
2011-12-13 12:10:00,47.16,47.16,47.1,47.1,46600.0,34.0029,34.0029,33.9597,33.9597,46600.0
2011-12-13 12:20:00,47.1,47.14,47.05,47.14,46800.0,33.9597,33.9885,33.9236,33.9885,46800.0
2011-12-13 12:30:00,47.14,47.16,47.01,47.01,31900.0,33.9885,34.0029,33.8948,33.8948,31900.0
2011-12-13 12:40:00,47.02,47.05,46.98,47.05,47600.0,33.902,33.9236,33.8731,33.9236,47600.0
2011-12-13 12:50:00,47.05,47.12,47.02,47.09,28700.0,33.9236,33.9741,33.902,33.9524,28700.0
2011-12-13 13:00:00,47.09,47.1,46.99,47.04,42500.0,33.9524,33.9597,33.8803,33.9164,42500.0
2011-12-13 13:10:00,47.04,47.13,47.04,47.11,41400.0,33.9164,33.9813,33.9164,33.9669,41400.0
2011-12-13 13:20:00,47.1,47.11,47.01,47.03,40200.0,33.9597,33.9669,33.8948,33.9092,40200.0
2011-12-13 13:30:00,47.03,47.08,46.99,47.03,81000.0,33.9092,33.9452,33.8803,33.9092,81000.0
2011-12-13 13:40:00,47.03,47.13,47.02,47.1,22300.0,33.9092,33.9813,33.902,33.9597,22300.0
2011-12-13 13:50:00,47.1,47.14,47.07,47.1,32800.0,33.9597,33.9885,33.938,33.9597,32800.0
2011-12-13 14:00:00,47.1,47.23,47.09,47.18,57700.0,33.9597,34.0534,33.9524,34.0173,57700.0
2011-12-13 14:10:00,47.18,47.19,46.95,46.96,104900.0,34.0173,34.0245,33.8515,33.8587,104900.0
2011-12-13 14:20:00,46.95,47.11,46.93,47.1,178700.0,33.8515,33.9669,33.8371,33.9597,178700.0
2011-12-13 14:30:00,47.09,47.09,46.74,46.74,171300.0,33.9524,33.9524,33.7001,33.7001,171300.0
2011-12-13 14:40:00,46.74,46.84,46.71,46.76,139400.0,33.7001,33.7722,33.6785,33.7145,139400.0
2011-12-13 14:50:00,46.77,46.94,46.77,46.77,75200.0,33.7217,33.8443,33.7217,33.7217,75200.0
2011-12-13 15:00:00,46.77,46.84,46.73,46.75,80800.0,33.7217,33.7722,33.6929,33.7073,80800.0
2011-12-13 15:10:00,46.74,46.76,46.49,46.5,189700.0,33.7001,33.7145,33.5198,33.527,189700.0
2011-12-13 15:20:00,46.51,46.53,46.41,46.47,286100.0,33.5343,33.5487,33.4622,33.5054,286100.0
2011-12-13 15:30:00,46.47,46.47,46.25,46.31,315400.0,33.5054,33.5054,33.3468,33.3901,315400.0
2011-12-13 15:40:00,46.31,46.41,46.28,46.38,239700.0,33.3901,33.4622,33.3684,33.4405,239700.0
2011-12-13 15:50:00,46.38,46.46,46.13,46.42,562500.0,33.4405,33.4982,33.2603,33.4694,562500.0
2011-12-14 09:30:00,46.09,46.15,45.87,45.9,254100.0,33.2314,33.2747,33.0728,33.0944,254100.0
2011-12-14 09:40:00,45.91,46.05,45.81,45.88,131300.0,33.1017,33.2026,33.0296,33.08,131300.0
2011-12-14 09:50:00,45.86,46.02,45.84,45.88,74400.0,33.0656,33.181,33.0512,33.08,74400.0
2011-12-14 10:00:00,45.88,45.9,45.73,45.76,83500.0,33.08,33.0944,32.9719,32.9935,83500.0
2011-12-14 10:10:00,45.74,45.77,45.66,45.76,81700.0,32.9791,33.0007,32.9214,32.9935,81700.0
2011-12-14 10:20:00,45.77,45.91,45.74,45.9,69200.0,33.0007,33.1017,32.9791,33.0944,69200.0
2011-12-14 10:30:00,45.89,45.94,45.77,45.83,66700.0,33.0872,33.1233,33.0007,33.044,66700.0
2011-12-14 10:40:00,45.83,45.88,45.73,45.88,50500.0,33.044,33.08,32.9719,33.08,50500.0
2011-12-14 10:50:00,45.89,45.9,45.72,45.75,107100.0,33.0872,33.0944,32.9647,32.9863,107100.0
2011-12-14 11:00:00,45.75,45.79,45.66,45.68,147600.0,32.9863,33.0151,32.9214,32.9358,147600.0
2011-12-14 11:10:00,45.69,45.82,45.66,45.72,89300.0,32.943,33.0368,32.9214,32.9647,89300.0
2011-12-14 11:20:00,45.74,45.77,45.66,45.68,98700.0,32.9791,33.0007,32.9214,32.9358,98700.0
2011-12-14 11:30:00,45.68,45.73,45.61,45.71,183000.0,32.9358,32.9719,32.8853,32.9575,183000.0
2011-12-14 11:40:00,45.7,45.77,45.65,45.75,52400.0,32.9502,33.0007,32.9142,32.9863,52400.0
2011-12-14 11:50:00,45.76,45.76,45.5,45.5,73600.0,32.9935,32.9935,32.806,32.806,73600.0
2011-12-14 12:00:00,45.51,45.59,45.48,45.58,99800.0,32.8132,32.8709,32.7916,32.8637,99800.0
2011-12-14 12:10:00,45.58,45.72,45.58,45.66,43300.0,32.8637,32.9647,32.8637,32.9214,43300.0
2011-12-14 12:20:00,45.65,45.65,45.51,45.55,45800.0,32.9142,32.9142,32.8132,32.8421,45800.0
2011-12-14 12:30:00,45.55,45.7,45.54,45.64,42300.0,32.8421,32.9502,32.8349,32.907,42300.0
2011-12-14 12:40:00,45.65,45.8,45.65,45.76,34900.0,32.9142,33.0223,32.9142,32.9935,34900.0
2011-12-14 12:50:00,45.77,45.86,45.75,45.86,23100.0,33.0007,33.0656,32.9863,33.0656,23100.0
2011-12-14 13:00:00,45.86,45.96,45.79,45.88,47400.0,33.0656,33.1377,33.0151,33.08,47400.0
2011-12-14 13:10:00,45.88,46.07,45.85,46.05,44500.0,33.08,33.217,33.0584,33.2026,44500.0
2011-12-14 13:20:00,46.05,46.09,45.99,46.07,42700.0,33.2026,33.2314,33.1593,33.217,42700.0
2011-12-14 13:30:00,46.06,46.13,45.98,46.08,44600.0,33.2098,33.2603,33.1521,33.2242,44600.0
2011-12-14 13:40:00,46.08,46.11,46.05,46.07,61900.0,33.2242,33.2459,33.2026,33.217,61900.0
2011-12-14 13:50:00,46.08,46.08,45.89,45.92,36700.0,33.2242,33.2242,33.0872,33.1089,36700.0
2011-12-14 14:00:00,45.92,45.92,45.74,45.74,38600.0,33.1089,33.1089,32.9791,32.9791,38600.0
2011-12-14 14:10:00,45.74,45.81,45.67,45.79,56700.0,32.9791,33.0296,32.9286,33.0151,56700.0
2011-12-14 14:20:00,45.79,45.87,45.72,45.83,26500.0,33.0151,33.0728,32.9647,33.044,26500.0
2011-12-14 14:30:00,45.82,45.82,45.69,45.75,140800.0,33.0368,33.0368,32.943,32.9863,140800.0
2011-12-14 14:40:00,45.78,45.89,45.77,45.84,40800.0,33.0079,33.0872,33.0007,33.0512,40800.0
2011-12-14 14:50:00,45.85,45.85,45.72,45.79,81900.0,33.0584,33.0584,32.9647,33.0151,81900.0
2011-12-14 15:00:00,45.79,45.84,45.67,45.7,57700.0,33.0151,33.0512,32.9286,32.9502,57700.0
2011-12-14 15:10:00,45.71,45.93,45.71,45.78,146400.0,32.9575,33.1161,32.9575,33.0079,146400.0
2011-12-14 15:20:00,45.78,45.81,45.66,45.79,166500.0,33.0079,33.0296,32.9214,33.0151,166500.0
2011-12-14 15:30:00,45.8,45.86,45.67,45.74,346600.0,33.0223,33.0656,32.9286,32.9791,346600.0
2011-12-14 15:40:00,45.74,46.17,45.72,46.15,380400.0,32.9791,33.2891,32.9647,33.2747,380400.0
2011-12-14 15:50:00,46.15,46.16,45.81,45.82,361500.0,33.2747,33.2819,33.0296,33.0368,361500.0
2011-12-15 09:30:00,46.46,46.66,46.41,46.5,95600.0,33.4982,33.6424,33.4622,33.527,95600.0
2011-12-15 09:40:00,46.49,46.51,46.38,46.42,42800.0,33.5198,33.5343,33.4405,33.4694,42800.0
2011-12-15 09:50:00,46.41,46.53,46.31,46.33,64500.0,33.4622,33.5487,33.3901,33.4045,64500.0
2011-12-15 10:00:00,46.36,46.49,46.09,46.17,72100.0,33.4261,33.5198,33.2314,33.2891,72100.0
2011-12-15 10:10:00,46.16,46.16,46.05,46.14,50800.0,33.2819,33.2819,33.2026,33.2675,50800.0
2011-12-15 10:20:00,46.14,46.16,46.06,46.07,45700.0,33.2675,33.2819,33.2098,33.217,45700.0
2011-12-15 10:30:00,46.07,46.07,45.89,45.89,44000.0,33.217,33.217,33.0872,33.0872,44000.0
2011-12-15 10:40:00,45.88,45.95,45.76,45.8,71700.0,33.08,33.1305,32.9935,33.0223,71700.0
2011-12-15 10:50:00,45.79,45.81,45.7,45.76,69400.0,33.0151,33.0296,32.9502,32.9935,69400.0
2011-12-15 11:00:00,45.76,45.8,45.66,45.68,68400.0,32.9935,33.0223,32.9214,32.9358,68400.0
2011-12-15 11:10:00,45.68,45.76,45.67,45.73,42200.0,32.9358,32.9935,32.9286,32.9719,42200.0
2011-12-15 11:20:00,45.75,45.92,45.71,45.89,61800.0,32.9863,33.1089,32.9575,33.0872,61800.0
2011-12-15 11:30:00,45.89,45.93,45.79,45.8,39100.0,33.0872,33.1161,33.0151,33.0223,39100.0
2011-12-15 11:40:00,45.8,45.9,45.78,45.81,71900.0,33.0223,33.0944,33.0079,33.0296,71900.0
2011-12-15 11:50:00,45.8,45.8,45.66,45.78,35600.0,33.0223,33.0223,32.9214,33.0079,35600.0
2011-12-15 12:00:00,45.78,45.86,45.78,45.83,30100.0,33.0079,33.0656,33.0079,33.044,30100.0
2011-12-15 12:10:00,45.82,45.88,45.8,45.87,46800.0,33.0368,33.08,33.0223,33.0728,46800.0
2011-12-15 12:20:00,45.87,45.96,45.87,45.93,42400.0,33.0728,33.1377,33.0728,33.1161,42400.0
2011-12-15 12:30:00,45.94,45.97,45.87,45.93,30100.0,33.1233,33.1449,33.0728,33.1161,30100.0
2011-12-15 12:40:00,45.95,45.96,45.87,45.88,99400.0,33.1305,33.1377,33.0728,33.08,99400.0
2011-12-15 12:50:00,45.88,45.88,45.78,45.83,26700.0,33.08,33.08,33.0079,33.044,26700.0
2011-12-15 13:00:00,45.83,45.94,45.82,45.92,30200.0,33.044,33.1233,33.0368,33.1089,30200.0
2011-12-15 13:10:00,45.93,45.94,45.86,45.91,22100.0,33.1161,33.1233,33.0656,33.1017,22100.0
2011-12-15 13:20:00,45.91,45.92,45.84,45.87,21800.0,33.1017,33.1089,33.0512,33.0728,21800.0
2011-12-15 13:30:00,45.86,45.89,45.73,45.78,36400.0,33.0656,33.0872,32.9719,33.0079,36400.0
2011-12-15 13:40:00,45.77,45.94,45.72,45.93,94500.0,33.0007,33.1233,32.9647,33.1161,94500.0
2011-12-15 13:50:00,45.93,45.94,45.85,45.87,47400.0,33.1161,33.1233,33.0584,33.0728,47400.0
2011-12-15 14:00:00,45.87,45.94,45.84,45.86,31900.0,33.0728,33.1233,33.0512,33.0656,31900.0
2011-12-15 14:10:00,45.87,45.92,45.85,45.88,38000.0,33.0728,33.1089,33.0584,33.08,38000.0
2011-12-15 14:20:00,45.88,45.89,45.79,45.8,27900.0,33.08,33.0872,33.0151,33.0223,27900.0
2011-12-15 14:30:00,45.8,45.84,45.76,45.84,30300.0,33.0223,33.0512,32.9935,33.0512,30300.0
2011-12-15 14:40:00,45.84,45.84,45.71,45.73,29500.0,33.0512,33.0512,32.9575,32.9719,29500.0
2011-12-15 14:50:00,45.74,45.8,45.69,45.75,54200.0,32.9791,33.0223,32.943,32.9863,54200.0
2011-12-15 15:00:00,45.74,45.83,45.72,45.83,71900.0,32.9791,33.044,32.9647,33.044,71900.0
2011-12-15 15:10:00,45.83,45.89,45.8,45.85,101100.0,33.044,33.0872,33.0223,33.0584,101100.0
2011-12-15 15:20:00,45.86,45.87,45.79,45.81,83900.0,33.0656,33.0728,33.0151,33.0296,83900.0
2011-12-15 15:30:00,45.81,45.9,45.79,45.85,104500.0,33.0296,33.0944,33.0151,33.0584,104500.0
2011-12-15 15:40:00,45.85,45.86,45.7,45.76,115200.0,33.0584,33.0656,32.9502,32.9935,115200.0
2011-12-15 15:50:00,45.75,45.76,45.67,45.75,244700.0,32.9863,32.9935,32.9286,32.9863,244700.0
2011-12-16 09:30:00,46.13,46.65,46.07,46.64,555600.0,33.2603,33.6352,33.217,33.628,555600.0
2011-12-16 09:40:00,46.64,46.86,46.57,46.65,147400.0,33.628,33.7866,33.5775,33.6352,147400.0
2011-12-16 09:50:00,46.65,46.93,46.54,46.86,185400.0,33.6352,33.8371,33.5559,33.7866,185400.0
2011-12-16 10:00:00,46.86,47.09,46.7,47.04,110700.0,33.7866,33.9524,33.6713,33.9164,110700.0
2011-12-16 10:10:00,47.04,47.04,46.99,47.03,101100.0,33.9164,33.9164,33.8803,33.9092,101100.0
2011-12-16 10:20:00,47.03,47.07,46.98,47.0,103100.0,33.9092,33.938,33.8731,33.8876,103100.0
2011-12-16 10:30:00,47.01,47.03,46.99,47.0,60100.0,33.8948,33.9092,33.8803,33.8876,60100.0
2011-12-16 10:40:00,47.0,47.01,46.8,46.82,57100.0,33.8876,33.8948,33.7434,33.7578,57100.0
2011-12-16 10:50:00,46.81,46.86,46.74,46.79,35400.0,33.7506,33.7866,33.7001,33.7361,35400.0
2011-12-16 11:00:00,46.81,46.86,46.63,46.63,106200.0,33.7506,33.7866,33.6208,33.6208,106200.0
2011-12-16 11:10:00,46.64,46.65,46.54,46.55,50100.0,33.628,33.6352,33.5559,33.5631,50100.0
2011-12-16 11:20:00,46.55,46.57,46.46,46.48,58000.0,33.5631,33.5775,33.4982,33.5126,58000.0
2011-12-16 11:30:00,46.48,46.51,46.34,46.35,56500.0,33.5126,33.5343,33.4117,33.4189,56500.0
2011-12-16 11:40:00,46.36,46.43,46.36,46.37,84700.0,33.4261,33.4766,33.4261,33.4333,84700.0
2011-12-16 11:50:00,46.37,46.43,46.3,46.32,463300.0,33.4333,33.4766,33.3828,33.3973,463300.0
2011-12-16 12:00:00,46.31,46.31,46.15,46.29,88100.0,33.3901,33.3901,33.2747,33.3756,88100.0
2011-12-16 12:10:00,46.3,46.32,46.26,46.26,15400.0,33.3828,33.3973,33.354,33.354,15400.0
2011-12-16 12:20:00,46.27,46.28,46.23,46.26,55400.0,33.3612,33.3684,33.3324,33.354,55400.0
2011-12-16 12:30:00,46.24,46.26,46.05,46.12,120700.0,33.3396,33.354,33.2026,33.2531,120700.0
2011-12-16 12:40:00,46.11,46.14,46.01,46.12,116900.0,33.2459,33.2675,33.1738,33.2531,116900.0
2011-12-16 12:50:00,46.13,46.22,46.05,46.16,85800.0,33.2603,33.3252,33.2026,33.2819,85800.0
2011-12-16 13:00:00,46.15,46.26,46.12,46.14,32500.0,33.2747,33.354,33.2531,33.2675,32500.0
2011-12-16 13:10:00,46.13,46.25,46.13,46.24,169600.0,33.2603,33.3468,33.2603,33.3396,169600.0
2011-12-16 13:20:00,46.25,46.26,46.18,46.19,32600.0,33.3468,33.354,33.2963,33.3035,32600.0
2011-12-16 13:30:00,46.19,46.21,46.14,46.15,20000.0,33.3035,33.318,33.2675,33.2747,20000.0
2011-12-16 13:40:00,46.15,46.25,46.08,46.25,30800.0,33.2747,33.3468,33.2242,33.3468,30800.0
2011-12-16 13:50:00,46.25,46.26,46.06,46.09,127400.0,33.3468,33.354,33.2098,33.2314,127400.0
2011-12-16 14:00:00,46.09,46.11,46.01,46.05,33000.0,33.2314,33.2459,33.1738,33.2026,33000.0
2011-12-16 14:10:00,46.04,46.07,46.0,46.04,39900.0,33.1954,33.217,33.1665,33.1954,39900.0
2011-12-16 14:20:00,46.04,46.05,45.98,46.0,75300.0,33.1954,33.2026,33.1521,33.1665,75300.0
2011-12-16 14:30:00,46.01,46.13,45.93,46.09,213400.0,33.1738,33.2603,33.1161,33.2314,213400.0
2011-12-16 14:40:00,46.09,46.09,45.98,46.01,140400.0,33.2314,33.2314,33.1521,33.1738,140400.0
2011-12-16 14:50:00,46.02,46.04,45.92,45.94,66800.0,33.181,33.1954,33.1089,33.1233,66800.0
2011-12-16 15:00:00,45.95,45.97,45.87,45.9,71600.0,33.1305,33.1449,33.0728,33.0944,71600.0
2011-12-16 15:10:00,45.89,46.0,45.89,45.98,58500.0,33.0872,33.1665,33.0872,33.1521,58500.0
2011-12-16 15:20:00,45.98,45.98,45.8,45.83,98000.0,33.1521,33.1521,33.0223,33.044,98000.0
2011-12-16 15:30:00,45.82,45.98,45.81,45.95,130100.0,33.0368,33.1521,33.0296,33.1305,130100.0
2011-12-16 15:40:00,45.96,46.0,45.91,45.95,181800.0,33.1377,33.1665,33.1017,33.1305,181800.0
2011-12-16 15:50:00,45.96,46.08,45.91,46.0,432000.0,33.1377,33.2242,33.1017,33.1665,432000.0
2011-12-19 09:30:00,46.22,46.26,46.15,46.22,80000.0,33.3252,33.354,33.2747,33.3252,80000.0
2011-12-19 09:40:00,46.23,46.23,46.09,46.15,88000.0,33.3324,33.3324,33.2314,33.2747,88000.0
2011-12-19 09:50:00,46.15,46.2,46.07,46.2,70100.0,33.2747,33.3107,33.217,33.3107,70100.0
2011-12-19 10:00:00,46.21,46.25,46.11,46.2,63500.0,33.318,33.3468,33.2459,33.3107,63500.0
2011-12-19 10:10:00,46.18,46.24,46.11,46.16,103200.0,33.2963,33.3396,33.2459,33.2819,103200.0
2011-12-19 10:20:00,46.17,46.2,46.11,46.11,36600.0,33.2891,33.3107,33.2459,33.2459,36600.0
2011-12-19 10:30:00,46.12,46.26,46.12,46.25,87300.0,33.2531,33.354,33.2531,33.3468,87300.0
2011-12-19 10:40:00,46.25,46.28,46.14,46.14,103000.0,33.3468,33.3684,33.2675,33.2675,103000.0
2011-12-19 10:50:00,46.15,46.15,45.91,45.95,59400.0,33.2747,33.2747,33.1017,33.1305,59400.0
2011-12-19 11:00:00,45.94,46.03,45.89,45.92,188000.0,33.1233,33.1882,33.0872,33.1089,188000.0
2011-12-19 11:10:00,45.92,46.02,45.9,45.93,108500.0,33.1089,33.181,33.0944,33.1161,108500.0
2011-12-19 11:20:00,45.93,45.98,45.88,45.95,85700.0,33.1161,33.1521,33.08,33.1305,85700.0
2011-12-19 11:30:00,45.96,45.98,45.88,45.91,88900.0,33.1377,33.1521,33.08,33.1017,88900.0
2011-12-19 11:40:00,45.9,45.96,45.88,45.95,95100.0,33.0944,33.1377,33.08,33.1305,95100.0
2011-12-19 11:50:00,45.95,46.01,45.94,45.98,38100.0,33.1305,33.1738,33.1233,33.1521,38100.0
2011-12-19 12:00:00,45.98,46.09,45.94,46.03,65700.0,33.1521,33.2314,33.1233,33.1882,65700.0
2011-12-19 12:10:00,46.04,46.04,45.94,45.94,78700.0,33.1954,33.1954,33.1233,33.1233,78700.0
2011-12-19 12:20:00,45.96,46.0,45.91,46.0,38800.0,33.1377,33.1665,33.1017,33.1665,38800.0
2011-12-19 12:30:00,45.99,45.99,45.86,45.91,32700.0,33.1593,33.1593,33.0656,33.1017,32700.0
2011-12-19 12:40:00,45.91,45.98,45.91,45.96,40600.0,33.1017,33.1521,33.1017,33.1377,40600.0
2011-12-19 12:50:00,45.95,46.04,45.95,46.04,28100.0,33.1305,33.1954,33.1305,33.1954,28100.0
2011-12-19 13:00:00,46.04,46.07,45.98,45.98,24800.0,33.1954,33.217,33.1521,33.1521,24800.0
2011-12-19 13:10:00,46.0,46.0,45.88,45.9,36200.0,33.1665,33.1665,33.08,33.0944,36200.0
2011-12-19 13:20:00,45.9,45.96,45.89,45.91,29500.0,33.0944,33.1377,33.0872,33.1017,29500.0
2011-12-19 13:30:00,45.91,45.93,45.89,45.91,65800.0,33.1017,33.1161,33.0872,33.1017,65800.0
2011-12-19 13:40:00,45.91,46.0,45.88,45.97,21700.0,33.1017,33.1665,33.08,33.1449,21700.0
2011-12-19 13:50:00,45.99,46.13,45.99,46.02,38700.0,33.1593,33.2603,33.1593,33.181,38700.0
2011-12-19 14:00:00,46.02,46.04,45.94,45.97,45200.0,33.181,33.1954,33.1233,33.1449,45200.0
2011-12-19 14:10:00,45.97,46.01,45.92,45.94,74000.0,33.1449,33.1738,33.1089,33.1233,74000.0
2011-12-19 14:20:00,45.94,46.0,45.93,45.98,97600.0,33.1233,33.1665,33.1161,33.1521,97600.0
2011-12-19 14:30:00,45.99,46.0,45.93,46.0,109500.0,33.1593,33.1665,33.1161,33.1665,109500.0
2011-12-19 14:40:00,45.99,46.0,45.89,45.92,57200.0,33.1593,33.1665,33.0872,33.1089,57200.0
2011-12-19 14:50:00,45.9,46.0,45.9,45.98,38600.0,33.0944,33.1665,33.0944,33.1521,38600.0
2011-12-19 15:00:00,45.97,45.98,45.66,45.7,95100.0,33.1449,33.1521,32.9214,32.9502,95100.0
2011-12-19 15:10:00,45.7,45.79,45.68,45.79,111400.0,32.9502,33.0151,32.9358,33.0151,111400.0
2011-12-19 15:20:00,45.79,45.79,45.65,45.66,97000.0,33.0151,33.0151,32.9142,32.9214,97000.0
2011-12-19 15:30:00,45.66,45.72,45.62,45.66,156900.0,32.9214,32.9647,32.8926,32.9214,156900.0
2011-12-19 15:40:00,45.65,45.67,45.5,45.5,160900.0,32.9142,32.9286,32.806,32.806,160900.0
2011-12-19 15:50:00,45.5,45.64,45.49,45.63,298600.0,32.806,32.907,32.7988,32.8998,298600.0
2011-12-20 09:30:00,46.58,46.64,46.39,46.52,143000.0,33.5847,33.628,33.4477,33.5415,143000.0
2011-12-20 09:40:00,46.51,47.04,46.5,47.0,123300.0,33.5343,33.9164,33.527,33.8876,123300.0
2011-12-20 09:50:00,47.01,47.1,46.93,47.06,93900.0,33.8948,33.9597,33.8371,33.9308,93900.0
2011-12-20 10:00:00,47.08,47.1,46.94,46.99,59400.0,33.9452,33.9597,33.8443,33.8803,59400.0
2011-12-20 10:10:00,47.0,47.06,46.97,47.0,82800.0,33.8876,33.9308,33.8659,33.8876,82800.0
2011-12-20 10:20:00,47.01,47.33,46.99,47.27,111600.0,33.8948,34.1255,33.8803,34.0822,111600.0
2011-12-20 10:30:00,47.28,47.28,47.07,47.09,75900.0,34.0894,34.0894,33.938,33.9524,75900.0
2011-12-20 10:40:00,47.1,47.11,46.96,46.97,53300.0,33.9597,33.9669,33.8587,33.8659,53300.0
2011-12-20 10:50:00,46.98,47.04,46.96,47.01,72300.0,33.8731,33.9164,33.8587,33.8948,72300.0
2011-12-20 11:00:00,47.02,47.2,47.01,47.08,69200.0,33.902,34.0318,33.8948,33.9452,69200.0
2011-12-20 11:10:00,47.08,47.1,47.04,47.05,75600.0,33.9452,33.9597,33.9164,33.9236,75600.0
2011-12-20 11:20:00,47.05,47.07,47.0,47.05,45800.0,33.9236,33.938,33.8876,33.9236,45800.0
2011-12-20 11:30:00,47.06,47.07,46.96,46.98,47400.0,33.9308,33.938,33.8587,33.8731,47400.0
2011-12-20 11:40:00,46.98,47.05,46.92,47.05,40700.0,33.8731,33.9236,33.8299,33.9236,40700.0
2011-12-20 11:50:00,47.05,47.11,46.97,46.99,32300.0,33.9236,33.9669,33.8659,33.8803,32300.0
2011-12-20 12:00:00,46.99,47.0,46.9,46.96,24300.0,33.8803,33.8876,33.8155,33.8587,24300.0
2011-12-20 12:10:00,46.96,47.04,46.96,46.99,23300.0,33.8587,33.9164,33.8587,33.8803,23300.0
2011-12-20 12:20:00,46.99,47.03,46.97,46.99,49000.0,33.8803,33.9092,33.8659,33.8803,49000.0
2011-12-20 12:30:00,46.98,47.01,46.95,46.99,34000.0,33.8731,33.8948,33.8515,33.8803,34000.0
2011-12-20 12:40:00,47.0,47.04,46.97,47.02,32400.0,33.8876,33.9164,33.8659,33.902,32400.0
2011-12-20 12:50:00,47.03,47.1,47.02,47.09,39300.0,33.9092,33.9597,33.902,33.9524,39300.0
2011-12-20 13:00:00,47.09,47.23,47.08,47.23,41400.0,33.9524,34.0534,33.9452,34.0534,41400.0
2011-12-20 13:10:00,47.25,47.28,47.14,47.14,31900.0,34.0678,34.0894,33.9885,33.9885,31900.0
2011-12-20 13:20:00,47.14,47.17,47.09,47.11,34100.0,33.9885,34.0101,33.9524,33.9669,34100.0
2011-12-20 13:30:00,47.11,47.12,46.97,47.0,112700.0,33.9669,33.9741,33.8659,33.8876,112700.0
2011-12-20 13:40:00,47.01,47.04,46.91,46.94,26700.0,33.8948,33.9164,33.8227,33.8443,26700.0
2011-12-20 13:50:00,46.93,47.06,46.93,47.04,39200.0,33.8371,33.9308,33.8371,33.9164,39200.0
2011-12-20 14:00:00,47.04,47.05,46.9,46.96,24100.0,33.9164,33.9236,33.8155,33.8587,24100.0
2011-12-20 14:10:00,46.96,47.01,46.96,46.99,25900.0,33.8587,33.8948,33.8587,33.8803,25900.0
2011-12-20 14:20:00,46.99,47.1,46.97,46.98,151300.0,33.8803,33.9597,33.8659,33.8731,151300.0
2011-12-20 14:30:00,46.99,47.12,46.98,47.08,46700.0,33.8803,33.9741,33.8731,33.9452,46700.0
2011-12-20 14:40:00,47.08,47.23,47.08,47.15,41400.0,33.9452,34.0534,33.9452,33.9957,41400.0
2011-12-20 14:50:00,47.16,47.21,47.14,47.15,25000.0,34.0029,34.039,33.9885,33.9957,25000.0
2011-12-20 15:00:00,47.14,47.17,47.08,47.15,56400.0,33.9885,34.0101,33.9452,33.9957,56400.0
2011-12-20 15:10:00,47.15,47.2,47.13,47.14,41600.0,33.9957,34.0318,33.9813,33.9885,41600.0
2011-12-20 15:20:00,47.14,47.22,47.09,47.19,59000.0,33.9885,34.0462,33.9524,34.0245,59000.0
2011-12-20 15:30:00,47.2,47.23,47.11,47.23,107500.0,34.0318,34.0534,33.9669,34.0534,107500.0
2011-12-20 15:40:00,47.21,47.31,47.18,47.25,158900.0,34.039,34.1111,34.0173,34.0678,158900.0
2011-12-20 15:50:00,47.25,47.28,47.18,47.23,202000.0,34.0678,34.0894,34.0173,34.0534,202000.0
2011-12-21 09:30:00,47.33,47.87,46.84,46.88,239200.0,34.1255,34.5148,33.7722,33.801,239200.0
2011-12-21 09:40:00,46.86,46.94,46.76,46.8,124200.0,33.7866,33.8443,33.7145,33.7434,124200.0
2011-12-21 09:50:00,46.8,46.88,46.77,46.84,62700.0,33.7434,33.801,33.7217,33.7722,62700.0
2011-12-21 10:00:00,46.84,46.92,46.71,46.87,147600.0,33.7722,33.8299,33.6785,33.7938,147600.0
2011-12-21 10:10:00,46.88,47.02,46.88,47.0,137500.0,33.801,33.902,33.801,33.8876,137500.0
2011-12-21 10:20:00,47.0,47.17,46.98,47.13,81000.0,33.8876,34.0101,33.8731,33.9813,81000.0
2011-12-21 10:30:00,47.13,47.26,47.06,47.1,54700.0,33.9813,34.075,33.9308,33.9597,54700.0
2011-12-21 10:40:00,47.1,47.13,46.9,46.99,44200.0,33.9597,33.9813,33.8155,33.8803,44200.0
2011-12-21 10:50:00,46.97,46.97,46.76,46.81,44100.0,33.8659,33.8659,33.7145,33.7506,44100.0
2011-12-21 11:00:00,46.82,46.82,46.6,46.66,81600.0,33.7578,33.7578,33.5992,33.6424,81600.0
2011-12-21 11:10:00,46.64,46.65,46.39,46.4,88100.0,33.628,33.6352,33.4477,33.4549,88100.0
2011-12-21 11:20:00,46.39,46.48,46.31,46.39,74900.0,33.4477,33.5126,33.3901,33.4477,74900.0
2011-12-21 11:30:00,46.39,46.54,46.37,46.5,57000.0,33.4477,33.5559,33.4333,33.527,57000.0
2011-12-21 11:40:00,46.51,46.63,46.47,46.63,47200.0,33.5343,33.6208,33.5054,33.6208,47200.0
2011-12-21 11:50:00,46.62,46.64,46.47,46.55,47800.0,33.6136,33.628,33.5054,33.5631,47800.0
2011-12-21 12:00:00,46.56,46.58,46.42,46.51,133900.0,33.5703,33.5847,33.4694,33.5343,133900.0
2011-12-21 12:10:00,46.51,46.57,46.48,46.57,32700.0,33.5343,33.5775,33.5126,33.5775,32700.0
2011-12-21 12:20:00,46.56,46.57,46.38,46.43,84200.0,33.5703,33.5775,33.4405,33.4766,84200.0
2011-12-21 12:30:00,46.42,46.52,46.42,46.52,119300.0,33.4694,33.5415,33.4694,33.5415,119300.0
2011-12-21 12:40:00,46.51,46.53,46.48,46.51,96200.0,33.5343,33.5487,33.5126,33.5343,96200.0
2011-12-21 12:50:00,46.52,46.54,46.48,46.52,74300.0,33.5415,33.5559,33.5126,33.5415,74300.0
2011-12-21 13:00:00,46.53,46.6,46.49,46.5,80200.0,33.5487,33.5992,33.5198,33.527,80200.0
2011-12-21 13:10:00,46.5,46.52,46.42,46.44,82300.0,33.527,33.5415,33.4694,33.4838,82300.0
2011-12-21 13:20:00,46.42,46.51,46.39,46.41,75300.0,33.4694,33.5343,33.4477,33.4622,75300.0
2011-12-21 13:30:00,46.41,46.42,46.31,46.39,108500.0,33.4622,33.4694,33.3901,33.4477,108500.0
2011-12-21 13:40:00,46.39,46.39,46.21,46.22,119400.0,33.4477,33.4477,33.318,33.3252,119400.0
2011-12-21 13:50:00,46.22,46.44,46.2,46.4,93600.0,33.3252,33.4838,33.3107,33.4549,93600.0
2011-12-21 14:00:00,46.41,46.45,46.32,46.41,179000.0,33.4622,33.491,33.3973,33.4622,179000.0
2011-12-21 14:10:00,46.41,46.44,46.25,46.27,80200.0,33.4622,33.4838,33.3468,33.3612,80200.0
2011-12-21 14:20:00,46.28,46.32,46.19,46.32,149600.0,33.3684,33.3973,33.3035,33.3973,149600.0
2011-12-21 14:30:00,46.32,46.37,46.22,46.34,112200.0,33.3973,33.4333,33.3252,33.4117,112200.0
2011-12-21 14:40:00,46.35,46.39,46.32,46.37,91400.0,33.4189,33.4477,33.3973,33.4333,91400.0
2011-12-21 14:50:00,46.37,46.39,46.32,46.37,97400.0,33.4333,33.4477,33.3973,33.4333,97400.0
2011-12-21 15:00:00,46.37,46.4,46.33,46.37,146800.0,33.4333,33.4549,33.4045,33.4333,146800.0
2011-12-21 15:10:00,46.38,46.6,46.37,46.59,107400.0,33.4405,33.5992,33.4333,33.5919,107400.0
2011-12-21 15:20:00,46.59,46.63,46.5,46.54,123500.0,33.5919,33.6208,33.527,33.5559,123500.0
2011-12-21 15:30:00,46.54,46.78,46.54,46.74,128000.0,33.5559,33.7289,33.5559,33.7001,128000.0
2011-12-21 15:40:00,46.74,46.78,46.59,46.65,162000.0,33.7001,33.7289,33.5919,33.6352,162000.0
2011-12-21 15:50:00,46.65,46.72,46.54,46.7,218900.0,33.6352,33.6857,33.5559,33.6713,218900.0
2011-12-22 09:30:00,46.99,47.1,46.76,47.1,82300.0,33.8803,33.9597,33.7145,33.9597,82300.0
2011-12-22 09:40:00,47.11,47.27,47.08,47.11,69500.0,33.9669,34.0822,33.9452,33.9669,69500.0
2011-12-22 09:50:00,47.09,47.25,47.05,47.11,45300.0,33.9524,34.0678,33.9236,33.9669,45300.0
2011-12-22 10:00:00,47.13,47.2,47.08,47.14,70100.0,33.9813,34.0318,33.9452,33.9885,70100.0
2011-12-22 10:10:00,47.13,47.33,47.12,47.25,51300.0,33.9813,34.1255,33.9741,34.0678,51300.0
2011-12-22 10:20:00,47.25,47.28,47.14,47.26,96600.0,34.0678,34.0894,33.9885,34.075,96600.0
2011-12-22 10:30:00,47.26,47.29,47.13,47.2,93900.0,34.075,34.0966,33.9813,34.0318,93900.0
2011-12-22 10:40:00,47.19,47.25,47.07,47.1,33400.0,34.0245,34.0678,33.938,33.9597,33400.0
2011-12-22 10:50:00,47.1,47.2,47.05,47.13,45300.0,33.9597,34.0318,33.9236,33.9813,45300.0
2011-12-22 11:00:00,47.12,47.18,47.01,47.03,68700.0,33.9741,34.0173,33.8948,33.9092,68700.0
2011-12-22 11:10:00,47.04,47.06,46.94,46.97,43700.0,33.9164,33.9308,33.8443,33.8659,43700.0
2011-12-22 11:20:00,46.98,47.12,46.97,47.04,40400.0,33.8731,33.9741,33.8659,33.9164,40400.0
2011-12-22 11:30:00,47.05,47.09,46.98,47.06,25900.0,33.9236,33.9524,33.8731,33.9308,25900.0
2011-12-22 11:40:00,47.05,47.09,47.02,47.05,35700.0,33.9236,33.9524,33.902,33.9236,35700.0
2011-12-22 11:50:00,47.04,47.07,46.94,46.98,53500.0,33.9164,33.938,33.8443,33.8731,53500.0
2011-12-22 12:00:00,46.99,47.03,46.97,47.03,24300.0,33.8803,33.9092,33.8659,33.9092,24300.0
2011-12-22 12:10:00,47.03,47.06,46.99,47.04,37700.0,33.9092,33.9308,33.8803,33.9164,37700.0
2011-12-22 12:20:00,47.05,47.15,47.01,47.15,51200.0,33.9236,33.9957,33.8948,33.9957,51200.0
2011-12-22 12:30:00,47.16,47.16,47.05,47.07,68100.0,34.0029,34.0029,33.9236,33.938,68100.0
2011-12-22 12:40:00,47.07,47.13,47.03,47.04,42300.0,33.938,33.9813,33.9092,33.9164,42300.0
2011-12-22 12:50:00,47.05,47.1,47.03,47.07,28200.0,33.9236,33.9597,33.9092,33.938,28200.0
2011-12-22 13:00:00,47.08,47.11,47.0,47.02,32900.0,33.9452,33.9669,33.8876,33.902,32900.0
2011-12-22 13:10:00,47.02,47.05,47.01,47.04,34700.0,33.902,33.9236,33.8948,33.9164,34700.0
2011-12-22 13:20:00,47.04,47.09,46.98,47.05,53100.0,33.9164,33.9524,33.8731,33.9236,53100.0
2011-12-22 13:30:00,47.06,47.11,47.03,47.06,44900.0,33.9308,33.9669,33.9092,33.9308,44900.0
2011-12-22 13:40:00,47.07,47.08,47.04,47.05,49800.0,33.938,33.9452,33.9164,33.9236,49800.0
2011-12-22 13:50:00,47.06,47.08,46.98,46.98,55100.0,33.9308,33.9452,33.8731,33.8731,55100.0
2011-12-22 14:00:00,46.98,47.02,46.97,47.02,73100.0,33.8731,33.902,33.8659,33.902,73100.0
2011-12-22 14:10:00,47.03,47.07,47.01,47.05,30500.0,33.9092,33.938,33.8948,33.9236,30500.0
2011-12-22 14:20:00,47.05,47.07,47.02,47.05,32100.0,33.9236,33.938,33.902,33.9236,32100.0
2011-12-22 14:30:00,47.06,47.1,47.05,47.07,75900.0,33.9308,33.9597,33.9236,33.938,75900.0
2011-12-22 14:40:00,47.08,47.1,47.03,47.04,55900.0,33.9452,33.9597,33.9092,33.9164,55900.0
2011-12-22 14:50:00,47.03,47.11,47.01,47.03,47700.0,33.9092,33.9669,33.8948,33.9092,47700.0
2011-12-22 15:00:00,47.03,47.08,47.0,47.05,43500.0,33.9092,33.9452,33.8876,33.9236,43500.0
2011-12-22 15:10:00,47.05,47.06,46.94,46.99,83600.0,33.9236,33.9308,33.8443,33.8803,83600.0
2011-12-22 15:20:00,46.99,47.07,46.98,47.01,65000.0,33.8803,33.938,33.8731,33.8948,65000.0
2011-12-22 15:30:00,47.01,47.07,47.0,47.03,83900.0,33.8948,33.938,33.8876,33.9092,83900.0
2011-12-22 15:40:00,47.02,47.02,46.92,46.96,99900.0,33.902,33.902,33.8299,33.8587,99900.0
2011-12-22 15:50:00,46.95,47.01,46.89,46.98,170800.0,33.8515,33.8948,33.8082,33.8731,170800.0
2011-12-23 09:30:00,47.22,47.31,47.07,47.11,34400.0,34.0462,34.1111,33.938,33.9669,34400.0
2011-12-23 09:40:00,47.14,47.2,47.1,47.15,24000.0,33.9885,34.0318,33.9597,33.9957,24000.0
2011-12-23 09:50:00,47.15,47.3,47.12,47.28,19500.0,33.9957,34.1039,33.9741,34.0894,19500.0
2011-12-23 10:00:00,47.3,47.3,47.18,47.19,57900.0,34.1039,34.1039,34.0173,34.0245,57900.0
2011-12-23 10:10:00,47.18,47.24,47.09,47.09,63000.0,34.0173,34.0606,33.9524,33.9524,63000.0
2011-12-23 10:20:00,47.1,47.21,47.09,47.18,50800.0,33.9597,34.039,33.9524,34.0173,50800.0
2011-12-23 10:30:00,47.18,47.21,47.13,47.16,29700.0,34.0173,34.039,33.9813,34.0029,29700.0
2011-12-23 10:40:00,47.16,47.18,47.11,47.16,14400.0,34.0029,34.0173,33.9669,34.0029,14400.0
2011-12-23 10:50:00,47.16,47.22,47.13,47.22,25000.0,34.0029,34.0462,33.9813,34.0462,25000.0
2011-12-23 11:00:00,47.22,47.47,47.22,47.31,108700.0,34.0462,34.2264,34.0462,34.1111,108700.0
2011-12-23 11:10:00,47.3,47.41,47.3,47.38,22600.0,34.1039,34.1832,34.1039,34.1615,22600.0
2011-12-23 11:20:00,47.37,47.4,47.33,47.37,29700.0,34.1543,34.176,34.1255,34.1543,29700.0
2011-12-23 11:30:00,47.38,47.48,47.38,47.47,39800.0,34.1615,34.2336,34.1615,34.2264,39800.0
2011-12-23 11:40:00,47.47,47.5,47.44,47.49,19700.0,34.2264,34.2481,34.2048,34.2409,19700.0
2011-12-23 11:50:00,47.48,47.53,47.45,47.52,32800.0,34.2336,34.2697,34.212,34.2625,32800.0
2011-12-23 12:00:00,47.52,47.53,47.5,47.52,23700.0,34.2625,34.2697,34.2481,34.2625,23700.0
2011-12-23 12:10:00,47.52,47.55,47.5,47.5,14700.0,34.2625,34.2841,34.2481,34.2481,14700.0
2011-12-23 12:20:00,47.51,47.59,47.5,47.55,18000.0,34.2553,34.313,34.2481,34.2841,18000.0
2011-12-23 12:30:00,47.54,47.66,47.54,47.57,22900.0,34.2769,34.3634,34.2769,34.2985,22900.0
2011-12-23 12:40:00,47.57,47.63,47.57,47.61,12000.0,34.2985,34.3418,34.2985,34.3274,12000.0
2011-12-23 12:50:00,47.61,47.62,47.59,47.6,14300.0,34.3274,34.3346,34.313,34.3202,14300.0
2011-12-23 13:00:00,47.61,47.61,47.57,47.58,28700.0,34.3274,34.3274,34.2985,34.3057,28700.0
2011-12-23 13:10:00,47.58,47.62,47.58,47.58,18600.0,34.3057,34.3346,34.3057,34.3057,18600.0
2011-12-23 13:20:00,47.57,47.59,47.57,47.58,16100.0,34.2985,34.313,34.2985,34.3057,16100.0
2011-12-23 13:30:00,47.59,47.69,47.59,47.67,77100.0,34.313,34.3851,34.313,34.3706,77100.0
2011-12-23 13:40:00,47.68,47.74,47.66,47.71,129300.0,34.3778,34.4211,34.3634,34.3995,129300.0
2011-12-23 13:50:00,47.72,47.75,47.7,47.74,15700.0,34.4067,34.4283,34.3923,34.4211,15700.0
2011-12-23 14:00:00,47.74,47.78,47.72,47.76,28800.0,34.4211,34.4499,34.4067,34.4355,28800.0
2011-12-23 14:10:00,47.77,47.79,47.72,47.72,17900.0,34.4427,34.4572,34.4067,34.4067,17900.0
2011-12-23 14:20:00,47.72,47.73,47.67,47.68,35300.0,34.4067,34.4139,34.3706,34.3778,35300.0
2011-12-23 14:30:00,47.68,47.71,47.65,47.66,20800.0,34.3778,34.3995,34.3562,34.3634,20800.0
2011-12-23 14:40:00,47.65,47.65,47.61,47.63,24100.0,34.3562,34.3562,34.3274,34.3418,24100.0
2011-12-23 14:50:00,47.63,47.66,47.63,47.64,14800.0,34.3418,34.3634,34.3418,34.349,14800.0
2011-12-23 15:00:00,47.64,47.66,47.61,47.61,36500.0,34.349,34.3634,34.3274,34.3274,36500.0
2011-12-23 15:10:00,47.62,47.62,47.58,47.58,44800.0,34.3346,34.3346,34.3057,34.3057,44800.0
2011-12-23 15:20:00,47.59,47.59,47.53,47.54,38500.0,34.313,34.313,34.2697,34.2769,38500.0
2011-12-23 15:30:00,47.54,47.57,47.52,47.55,38600.0,34.2769,34.2985,34.2625,34.2841,38600.0
2011-12-23 15:40:00,47.54,47.67,47.53,47.63,53600.0,34.2769,34.3706,34.2697,34.3418,53600.0
2011-12-23 15:50:00,47.63,47.75,47.63,47.73,145700.0,34.3418,34.4283,34.3418,34.4139,145700.0
2011-12-27 09:30:00,47.62,47.72,47.44,47.61,33600.0,34.3346,34.4067,34.2048,34.3274,33600.0
2011-12-27 09:40:00,47.6,47.73,47.54,47.7,22700.0,34.3202,34.4139,34.2769,34.3923,22700.0
2011-12-27 09:50:00,47.7,47.77,47.59,47.67,22900.0,34.3923,34.4427,34.313,34.3706,22900.0
2011-12-27 10:00:00,47.67,47.75,47.58,47.64,48700.0,34.3706,34.4283,34.3057,34.349,48700.0
2011-12-27 10:10:00,47.64,47.66,47.59,47.62,13700.0,34.349,34.3634,34.313,34.3346,13700.0
2011-12-27 10:20:00,47.61,47.63,47.55,47.55,18500.0,34.3274,34.3418,34.2841,34.2841,18500.0
2011-12-27 10:30:00,47.57,47.66,47.53,47.6,18300.0,34.2985,34.3634,34.2697,34.3202,18300.0
2011-12-27 10:40:00,47.59,47.64,47.55,47.62,17400.0,34.313,34.349,34.2841,34.3346,17400.0
2011-12-27 10:50:00,47.61,47.62,47.49,47.49,16000.0,34.3274,34.3346,34.2409,34.2409,16000.0
2011-12-27 11:00:00,47.48,47.53,47.47,47.52,14900.0,34.2336,34.2697,34.2264,34.2625,14900.0
2011-12-27 11:10:00,47.52,47.68,47.51,47.68,23800.0,34.2625,34.3778,34.2553,34.3778,23800.0
2011-12-27 11:20:00,47.68,47.76,47.66,47.76,24600.0,34.3778,34.4355,34.3634,34.4355,24600.0
2011-12-27 11:30:00,47.77,47.8,47.76,47.8,14600.0,34.4427,34.4644,34.4355,34.4644,14600.0
2011-12-27 11:40:00,47.81,47.81,47.77,47.78,9000.0,34.4716,34.4716,34.4427,34.4499,9000.0
2011-12-27 11:50:00,47.79,47.9,47.77,47.9,21500.0,34.4572,34.5365,34.4427,34.5365,21500.0
2011-12-27 12:00:00,47.9,47.97,47.88,47.94,24300.0,34.5365,34.5869,34.522,34.5653,24300.0
2011-12-27 12:10:00,47.94,47.95,47.88,47.91,23100.0,34.5653,34.5725,34.522,34.5437,23100.0
2011-12-27 12:20:00,47.9,47.95,47.89,47.95,8000.0,34.5365,34.5725,34.5293,34.5725,8000.0
2011-12-27 12:30:00,47.95,47.96,47.91,47.91,11700.0,34.5725,34.5797,34.5437,34.5437,11700.0
2011-12-27 12:40:00,47.92,47.93,47.88,47.92,23000.0,34.5509,34.5581,34.522,34.5509,23000.0
2011-12-27 12:50:00,47.91,47.93,47.89,47.92,17600.0,34.5437,34.5581,34.5293,34.5509,17600.0
2011-12-27 13:00:00,47.91,47.92,47.86,47.86,10900.0,34.5437,34.5509,34.5076,34.5076,10900.0
2011-12-27 13:10:00,47.86,47.89,47.84,47.85,9800.0,34.5076,34.5293,34.4932,34.5004,9800.0
2011-12-27 13:20:00,47.85,47.86,47.83,47.85,9600.0,34.5004,34.5076,34.486,34.5004,9600.0
2011-12-27 13:30:00,47.85,47.91,47.85,47.91,11100.0,34.5004,34.5437,34.5004,34.5437,11100.0
2011-12-27 13:40:00,47.91,47.96,47.87,47.94,17200.0,34.5437,34.5797,34.5148,34.5653,17200.0
2011-12-27 13:50:00,47.94,48.0,47.94,47.98,13700.0,34.5653,34.6086,34.5653,34.5941,13700.0
2011-12-27 14:00:00,47.98,48.0,47.95,47.96,10300.0,34.5941,34.6086,34.5725,34.5797,10300.0
2011-12-27 14:10:00,47.95,47.99,47.95,47.97,6300.0,34.5725,34.6014,34.5725,34.5869,6300.0
2011-12-27 14:20:00,47.98,48.0,47.93,47.95,21500.0,34.5941,34.6086,34.5581,34.5725,21500.0
2011-12-27 14:30:00,47.96,47.96,47.88,47.93,40700.0,34.5797,34.5797,34.522,34.5581,40700.0
2011-12-27 14:40:00,47.92,47.99,47.91,47.99,25700.0,34.5509,34.6014,34.5437,34.6014,25700.0
2011-12-27 14:50:00,47.99,48.0,47.95,47.99,17100.0,34.6014,34.6086,34.5725,34.6014,17100.0
2011-12-27 15:00:00,47.99,48.0,47.96,47.97,21400.0,34.6014,34.6086,34.5797,34.5869,21400.0
2011-12-27 15:10:00,47.97,47.98,47.93,47.93,19100.0,34.5869,34.5941,34.5581,34.5581,19100.0
2011-12-27 15:20:00,47.94,47.95,47.89,47.94,24100.0,34.5653,34.5725,34.5293,34.5653,24100.0
2011-12-27 15:30:00,47.94,47.96,47.83,47.85,37900.0,34.5653,34.5797,34.486,34.5004,37900.0
2011-12-27 15:40:00,47.85,47.98,47.84,47.97,127800.0,34.5004,34.5941,34.4932,34.5869,127800.0
2011-12-27 15:50:00,47.97,47.97,47.85,47.88,132000.0,34.5869,34.5869,34.5004,34.522,132000.0
2011-12-28 09:30:00,47.47,47.55,47.05,47.16,84600.0,34.4919,34.5501,34.1867,34.2667,84600.0
2011-12-28 09:40:00,47.16,47.19,46.9,46.91,54200.0,34.2667,34.2885,34.0778,34.085,54200.0
2011-12-28 09:50:00,46.91,46.92,46.76,46.83,32500.0,34.085,34.0923,33.976,34.0269,32500.0
2011-12-28 10:00:00,46.82,46.82,46.68,46.78,47100.0,34.0196,34.0196,33.9179,33.9906,47100.0
2011-12-28 10:10:00,46.76,46.77,46.52,46.62,51400.0,33.976,33.9833,33.8016,33.8743,51400.0
2011-12-28 10:20:00,46.63,46.66,46.48,46.52,37300.0,33.8816,33.9034,33.7726,33.8016,37300.0
2011-12-28 10:30:00,46.52,46.59,46.48,46.57,55700.0,33.8016,33.8525,33.7726,33.838,55700.0
2011-12-28 10:40:00,46.58,46.68,46.56,46.65,28400.0,33.8452,33.9179,33.8307,33.8961,28400.0
2011-12-28 10:50:00,46.65,46.67,46.55,46.56,32300.0,33.8961,33.9106,33.8234,33.8307,32300.0
2011-12-28 11:00:00,46.56,46.6,46.5,46.55,30000.0,33.8307,33.8598,33.7871,33.8234,30000.0
2011-12-28 11:10:00,46.55,46.57,46.43,46.44,45400.0,33.8234,33.838,33.7363,33.7435,45400.0
2011-12-28 11:20:00,46.45,46.45,46.37,46.41,31400.0,33.7508,33.7508,33.6927,33.7217,31400.0
2011-12-28 11:30:00,46.4,46.45,46.36,46.38,45500.0,33.7145,33.7508,33.6854,33.6999,45500.0
2011-12-28 11:40:00,46.38,46.4,46.29,46.35,28200.0,33.6999,33.7145,33.6345,33.6781,28200.0
2011-12-28 11:50:00,46.36,46.37,46.32,46.34,18500.0,33.6854,33.6927,33.6563,33.6709,18500.0
2011-12-28 12:00:00,46.35,46.4,46.28,46.31,25400.0,33.6781,33.7145,33.6273,33.6491,25400.0
2011-12-28 12:10:00,46.3,46.41,46.29,46.41,27100.0,33.6418,33.7217,33.6345,33.7217,27100.0
2011-12-28 12:20:00,46.4,46.42,46.36,46.38,28600.0,33.7145,33.729,33.6854,33.6999,28600.0
2011-12-28 12:30:00,46.4,46.51,46.4,46.51,28900.0,33.7145,33.7944,33.7145,33.7944,28900.0
2011-12-28 12:40:00,46.51,46.56,46.47,46.5,30800.0,33.7944,33.8307,33.7653,33.7871,30800.0
2011-12-28 12:50:00,46.5,46.5,46.37,46.38,20800.0,33.7871,33.7871,33.6927,33.6999,20800.0
2011-12-28 13:00:00,46.39,46.43,46.35,46.4,24800.0,33.7072,33.7363,33.6781,33.7145,24800.0
2011-12-28 13:10:00,46.4,46.47,46.38,46.42,15200.0,33.7145,33.7653,33.6999,33.729,15200.0
2011-12-28 13:20:00,46.42,46.5,46.41,46.5,19100.0,33.729,33.7871,33.7217,33.7871,19100.0
2011-12-28 13:30:00,46.5,46.59,46.49,46.55,17000.0,33.7871,33.8525,33.7799,33.8234,17000.0
2011-12-28 13:40:00,46.56,46.59,46.55,46.57,18000.0,33.8307,33.8525,33.8234,33.838,18000.0
2011-12-28 13:50:00,46.56,46.61,46.53,46.56,43800.0,33.8307,33.867,33.8089,33.8307,43800.0
2011-12-28 14:00:00,46.57,46.57,46.48,46.49,45700.0,33.838,33.838,33.7726,33.7799,45700.0
2011-12-28 14:10:00,46.48,46.51,46.39,46.43,51900.0,33.7726,33.7944,33.7072,33.7363,51900.0
2011-12-28 14:20:00,46.42,46.48,46.42,46.47,42000.0,33.729,33.7726,33.729,33.7653,42000.0
2011-12-28 14:30:00,46.46,46.48,46.34,46.34,38500.0,33.7581,33.7726,33.6709,33.6709,38500.0
2011-12-28 14:40:00,46.34,46.37,46.31,46.33,55400.0,33.6709,33.6927,33.6491,33.6636,55400.0
2011-12-28 14:50:00,46.33,46.39,46.3,46.35,44000.0,33.6636,33.7072,33.6418,33.6781,44000.0
2011-12-28 15:00:00,46.35,46.48,46.34,46.48,50300.0,33.6781,33.7726,33.6709,33.7726,50300.0
2011-12-28 15:10:00,46.48,46.55,46.36,46.4,50200.0,33.7726,33.8234,33.6854,33.7145,50200.0
2011-12-28 15:20:00,46.39,46.47,46.33,46.39,66500.0,33.7072,33.7653,33.6636,33.7072,66500.0
2011-12-28 15:30:00,46.39,46.45,46.37,46.4,93500.0,33.7072,33.7508,33.6927,33.7145,93500.0
2011-12-28 15:40:00,46.4,46.47,46.36,46.39,63000.0,33.7145,33.7653,33.6854,33.7072,63000.0
2011-12-28 15:50:00,46.39,46.41,46.33,46.41,194900.0,33.7072,33.7217,33.6636,33.7217,194900.0
2011-12-29 09:30:00,46.54,46.61,46.4,46.5,82500.0,33.8162,33.867,33.7145,33.7871,82500.0
2011-12-29 09:40:00,46.51,46.54,46.41,46.46,71500.0,33.7944,33.8162,33.7217,33.7581,71500.0
2011-12-29 09:50:00,46.45,46.69,46.44,46.6,33300.0,33.7508,33.9252,33.7435,33.8598,33300.0
2011-12-29 10:00:00,46.62,46.81,46.62,46.78,38700.0,33.8743,34.0124,33.8743,33.9906,38700.0
2011-12-29 10:10:00,46.77,46.78,46.72,46.73,23400.0,33.9833,33.9906,33.947,33.9542,23400.0
2011-12-29 10:20:00,46.73,46.87,46.71,46.87,25300.0,33.9542,34.056,33.9397,34.056,25300.0
2011-12-29 10:30:00,46.87,46.98,46.87,46.95,26400.0,34.056,34.1359,34.056,34.1141,26400.0
2011-12-29 10:40:00,46.95,46.98,46.9,46.9,24700.0,34.1141,34.1359,34.0778,34.0778,24700.0
2011-12-29 10:50:00,46.89,46.91,46.85,46.88,18800.0,34.0705,34.085,34.0414,34.0632,18800.0
2011-12-29 11:00:00,46.89,46.95,46.78,46.78,29600.0,34.0705,34.1141,33.9906,33.9906,29600.0
2011-12-29 11:10:00,46.78,46.92,46.78,46.92,32000.0,33.9906,34.0923,33.9906,34.0923,32000.0
2011-12-29 11:20:00,46.92,46.96,46.89,46.94,27000.0,34.0923,34.1214,34.0705,34.1068,27000.0
2011-12-29 11:30:00,46.93,46.99,46.9,46.9,32300.0,34.0996,34.1432,34.0778,34.0778,32300.0
2011-12-29 11:40:00,46.89,46.92,46.87,46.9,30300.0,34.0705,34.0923,34.056,34.0778,30300.0
2011-12-29 11:50:00,46.88,46.98,46.88,46.98,20900.0,34.0632,34.1359,34.0632,34.1359,20900.0
2011-12-29 12:00:00,46.98,46.98,46.87,46.89,23600.0,34.1359,34.1359,34.056,34.0705,23600.0
2011-12-29 12:10:00,46.9,46.9,46.81,46.83,23100.0,34.0778,34.0778,34.0124,34.0269,23100.0
2011-12-29 12:20:00,46.82,46.88,46.8,46.8,13700.0,34.0196,34.0632,34.0051,34.0051,13700.0
2011-12-29 12:30:00,46.81,46.82,46.73,46.78,17200.0,34.0124,34.0196,33.9542,33.9906,17200.0
2011-12-29 12:40:00,46.77,46.8,46.77,46.79,22000.0,33.9833,34.0051,33.9833,33.9978,22000.0
2011-12-29 12:50:00,46.79,46.79,46.77,46.78,26600.0,33.9978,33.9978,33.9833,33.9906,26600.0
2011-12-29 13:00:00,46.78,46.85,46.76,46.8,27900.0,33.9906,34.0414,33.976,34.0051,27900.0
2011-12-29 13:10:00,46.8,46.81,46.7,46.71,25200.0,34.0051,34.0124,33.9324,33.9397,25200.0
2011-12-29 13:20:00,46.71,46.8,46.67,46.75,25400.0,33.9397,34.0051,33.9106,33.9688,25400.0
2011-12-29 13:30:00,46.76,46.78,46.74,46.78,19000.0,33.976,33.9906,33.9615,33.9906,19000.0
2011-12-29 13:40:00,46.77,46.82,46.72,46.75,15200.0,33.9833,34.0196,33.947,33.9688,15200.0
2011-12-29 13:50:00,46.74,46.76,46.71,46.74,22100.0,33.9615,33.976,33.9397,33.9615,22100.0
2011-12-29 14:00:00,46.75,46.82,46.75,46.76,16100.0,33.9688,34.0196,33.9688,33.976,16100.0
2011-12-29 14:10:00,46.76,46.81,46.76,46.81,14900.0,33.976,34.0124,33.976,34.0124,14900.0
2011-12-29 14:20:00,46.81,46.83,46.75,46.75,18400.0,34.0124,34.0269,33.9688,33.9688,18400.0
2011-12-29 14:30:00,46.76,46.76,46.65,46.66,48700.0,33.976,33.976,33.8961,33.9034,48700.0
2011-12-29 14:40:00,46.66,46.76,46.65,46.75,18700.0,33.9034,33.976,33.8961,33.9688,18700.0
2011-12-29 14:50:00,46.76,46.76,46.73,46.75,27700.0,33.976,33.976,33.9542,33.9688,27700.0
2011-12-29 15:00:00,46.76,46.81,46.75,46.79,42500.0,33.976,34.0124,33.9688,33.9978,42500.0
2011-12-29 15:10:00,46.79,46.88,46.79,46.83,31700.0,33.9978,34.0632,33.9978,34.0269,31700.0
2011-12-29 15:20:00,46.84,46.88,46.82,46.83,26800.0,34.0342,34.0632,34.0196,34.0269,26800.0
2011-12-29 15:30:00,46.84,46.88,46.82,46.86,63400.0,34.0342,34.0632,34.0196,34.0487,63400.0
2011-12-29 15:40:00,46.86,46.92,46.82,46.83,52600.0,34.0487,34.0923,34.0196,34.0269,52600.0
2011-12-29 15:50:00,46.83,46.94,46.83,46.91,240200.0,34.0269,34.1068,34.0269,34.085,240200.0
2011-12-30 09:30:00,46.69,46.88,46.66,46.68,85400.0,33.9252,34.0632,33.9034,33.9179,85400.0
2011-12-30 09:40:00,46.7,46.82,46.69,46.79,20500.0,33.9324,34.0196,33.9252,33.9978,20500.0
2011-12-30 09:50:00,46.79,46.84,46.75,46.82,19200.0,33.9978,34.0342,33.9688,34.0196,19200.0
2011-12-30 10:00:00,46.82,46.92,46.81,46.84,24600.0,34.0196,34.0923,34.0124,34.0342,24600.0
2011-12-30 10:10:00,46.83,46.86,46.72,46.79,32700.0,34.0269,34.0487,33.947,33.9978,32700.0
2011-12-30 10:20:00,46.79,46.82,46.77,46.8,17000.0,33.9978,34.0196,33.9833,34.0051,17000.0
2011-12-30 10:30:00,46.79,46.86,46.78,46.85,27800.0,33.9978,34.0487,33.9906,34.0414,27800.0
2011-12-30 10:40:00,46.84,46.86,46.76,46.86,43300.0,34.0342,34.0487,33.976,34.0487,43300.0
2011-12-30 10:50:00,46.86,47.0,46.86,46.99,27900.0,34.0487,34.1504,34.0487,34.1432,27900.0
2011-12-30 11:00:00,46.99,47.05,46.99,47.02,22400.0,34.1432,34.1867,34.1432,34.165,22400.0
2011-12-30 11:10:00,47.01,47.05,46.98,47.03,55000.0,34.1577,34.1867,34.1359,34.1722,55000.0
2011-12-30 11:20:00,47.03,47.08,47.01,47.05,17000.0,34.1722,34.2085,34.1577,34.1867,17000.0
2011-12-30 11:30:00,47.05,47.11,47.04,47.06,13600.0,34.1867,34.2303,34.1795,34.194,13600.0
2011-12-30 11:40:00,47.05,47.13,47.03,47.1,27900.0,34.1867,34.2449,34.1722,34.2231,27900.0
2011-12-30 11:50:00,47.09,47.09,46.99,46.99,25600.0,34.2158,34.2158,34.1432,34.1432,25600.0
2011-12-30 12:00:00,46.99,47.03,46.98,47.03,12800.0,34.1432,34.1722,34.1359,34.1722,12800.0
2011-12-30 12:10:00,47.03,47.03,46.96,46.98,10300.0,34.1722,34.1722,34.1214,34.1359,10300.0
2011-12-30 12:20:00,46.97,47.0,46.97,46.98,7300.0,34.1286,34.1504,34.1286,34.1359,7300.0
2011-12-30 12:30:00,46.98,46.99,46.94,46.95,13300.0,34.1359,34.1432,34.1068,34.1141,13300.0
2011-12-30 12:40:00,46.95,46.96,46.93,46.94,9800.0,34.1141,34.1214,34.0996,34.1068,9800.0
2011-12-30 12:50:00,46.95,46.95,46.89,46.89,10500.0,34.1141,34.1141,34.0705,34.0705,10500.0
2011-12-30 13:00:00,46.91,46.94,46.89,46.93,12800.0,34.085,34.1068,34.0705,34.0996,12800.0
2011-12-30 13:10:00,46.93,46.94,46.89,46.9,6900.0,34.0996,34.1068,34.0705,34.0778,6900.0
2011-12-30 13:20:00,46.89,46.9,46.86,46.87,8200.0,34.0705,34.0778,34.0487,34.056,8200.0
2011-12-30 13:30:00,46.88,46.91,46.85,46.9,16400.0,34.0632,34.085,34.0414,34.0778,16400.0
2011-12-30 13:40:00,46.9,46.91,46.88,46.9,18300.0,34.0778,34.085,34.0632,34.0778,18300.0
2011-12-30 13:50:00,46.9,46.9,46.86,46.86,10100.0,34.0778,34.0778,34.0487,34.0487,10100.0
2011-12-30 14:00:00,46.86,46.86,46.82,46.84,12500.0,34.0487,34.0487,34.0196,34.0342,12500.0
2011-12-30 14:10:00,46.84,46.86,46.77,46.78,19000.0,34.0342,34.0487,33.9833,33.9906,19000.0
2011-12-30 14:20:00,46.79,46.79,46.68,46.75,22100.0,33.9978,33.9978,33.9179,33.9688,22100.0
2011-12-30 14:30:00,46.75,46.8,46.72,46.74,29000.0,33.9688,34.0051,33.947,33.9615,29000.0
2011-12-30 14:40:00,46.74,46.79,46.71,46.79,25700.0,33.9615,33.9978,33.9397,33.9978,25700.0
2011-12-30 14:50:00,46.79,46.79,46.75,46.77,16200.0,33.9978,33.9978,33.9688,33.9833,16200.0
2011-12-30 15:00:00,46.78,46.87,46.78,46.83,28900.0,33.9906,34.056,33.9906,34.0269,28900.0
2011-12-30 15:10:00,46.83,46.84,46.76,46.79,23700.0,34.0269,34.0342,33.976,33.9978,23700.0
2011-12-30 15:20:00,46.8,46.85,46.78,46.78,15200.0,34.0051,34.0414,33.9906,33.9906,15200.0
2011-12-30 15:30:00,46.78,46.79,46.74,46.75,25400.0,33.9906,33.9978,33.9615,33.9688,25400.0
2011-12-30 15:40:00,46.75,46.81,46.73,46.79,126400.0,33.9688,34.0124,33.9542,33.9978,126400.0
2011-12-30 15:50:00,46.79,46.81,46.68,46.68,127000.0,33.9978,34.0124,33.9179,33.9179,127000.0
2012-01-03 09:30:00,47.88,47.99,47.86,47.99,72300.0,34.7898,34.8698,34.7753,34.8698,72300.0
2012-01-03 09:40:00,47.98,47.99,47.88,47.96,57900.0,34.8625,34.8698,34.7898,34.848,57900.0
2012-01-03 09:50:00,47.97,48.1,47.94,48.0,67600.0,34.8552,34.9497,34.8334,34.877,67600.0
2012-01-03 10:00:00,48.01,48.38,47.97,48.33,109700.0,34.8843,35.1531,34.8552,35.1168,109700.0
2012-01-03 10:10:00,48.34,48.4,48.28,48.32,102600.0,35.1241,35.1677,35.0805,35.1095,102600.0
2012-01-03 10:20:00,48.32,48.43,48.29,48.41,55900.0,35.1095,35.1895,35.0877,35.1749,55900.0
2012-01-03 10:30:00,48.4,48.47,48.38,48.41,46400.0,35.1677,35.2185,35.1531,35.1749,46400.0
2012-01-03 10:40:00,48.41,48.44,48.4,48.4,43400.0,35.1749,35.1967,35.1677,35.1677,43400.0
2012-01-03 10:50:00,48.39,48.43,48.36,48.42,28300.0,35.1604,35.1895,35.1386,35.1822,28300.0
2012-01-03 11:00:00,48.42,48.45,48.35,48.36,51000.0,35.1822,35.204,35.1313,35.1386,51000.0
2012-01-03 11:10:00,48.36,48.43,48.32,48.4,55000.0,35.1386,35.1895,35.1095,35.1677,55000.0
2012-01-03 11:20:00,48.39,48.42,48.32,48.34,56500.0,35.1604,35.1822,35.1095,35.1241,56500.0
2012-01-03 11:30:00,48.32,48.35,48.27,48.29,34100.0,35.1095,35.1313,35.0732,35.0877,34100.0
2012-01-03 11:40:00,48.28,48.28,48.13,48.18,35400.0,35.0805,35.0805,34.9715,35.0078,35400.0
2012-01-03 11:50:00,48.18,48.2,48.07,48.08,45300.0,35.0078,35.0223,34.9279,34.9352,45300.0
2012-01-03 12:00:00,48.08,48.08,48.03,48.05,18100.0,34.9352,34.9352,34.8988,34.9134,18100.0
2012-01-03 12:10:00,48.05,48.05,48.0,48.03,38500.0,34.9134,34.9134,34.877,34.8988,38500.0
2012-01-03 12:20:00,48.03,48.06,48.01,48.05,18500.0,34.8988,34.9206,34.8843,34.9134,18500.0
2012-01-03 12:30:00,48.04,48.05,47.97,48.0,102700.0,34.9061,34.9134,34.8552,34.877,102700.0
2012-01-03 12:40:00,48.0,48.04,47.98,47.98,55300.0,34.877,34.9061,34.8625,34.8625,55300.0
2012-01-03 12:50:00,47.98,48.06,47.96,48.03,54900.0,34.8625,34.9206,34.848,34.8988,54900.0
2012-01-03 13:00:00,48.02,48.07,47.98,48.0,44200.0,34.8916,34.9279,34.8625,34.877,44200.0
2012-01-03 13:10:00,48.01,48.05,47.94,48.05,34000.0,34.8843,34.9134,34.8334,34.9134,34000.0
2012-01-03 13:20:00,48.04,48.08,48.01,48.07,23700.0,34.9061,34.9352,34.8843,34.9279,23700.0
2012-01-03 13:30:00,48.06,48.11,48.02,48.06,29700.0,34.9206,34.957,34.8916,34.9206,29700.0
2012-01-03 13:40:00,48.08,48.19,48.08,48.18,30300.0,34.9352,35.0151,34.9352,35.0078,30300.0
2012-01-03 13:50:00,48.19,48.27,48.19,48.22,38000.0,35.0151,35.0732,35.0151,35.0369,38000.0
2012-01-03 14:00:00,48.23,48.27,48.2,48.21,46900.0,35.0441,35.0732,35.0223,35.0296,46900.0
2012-01-03 14:10:00,48.21,48.24,48.12,48.15,35100.0,35.0296,35.0514,34.9642,34.986,35100.0
2012-01-03 14:20:00,48.16,48.16,48.09,48.14,26100.0,34.9933,34.9933,34.9424,34.9787,26100.0
2012-01-03 14:30:00,48.15,48.28,48.1,48.15,57200.0,34.986,35.0805,34.9497,34.986,57200.0
2012-01-03 14:40:00,48.16,48.24,48.14,48.23,54600.0,34.9933,35.0514,34.9787,35.0441,54600.0
2012-01-03 14:50:00,48.23,48.29,48.23,48.27,38800.0,35.0441,35.0877,35.0441,35.0732,38800.0
2012-01-03 15:00:00,48.27,48.27,48.21,48.26,43800.0,35.0732,35.0732,35.0296,35.0659,43800.0
2012-01-03 15:10:00,48.26,48.26,48.17,48.19,42300.0,35.0659,35.0659,35.0005,35.0151,42300.0
2012-01-03 15:20:00,48.2,48.21,48.06,48.1,57500.0,35.0223,35.0296,34.9206,34.9497,57500.0
2012-01-03 15:30:00,48.11,48.13,48.05,48.05,83500.0,34.957,34.9715,34.9134,34.9134,83500.0
2012-01-03 15:40:00,48.06,48.19,48.05,48.15,69900.0,34.9206,35.0151,34.9134,34.986,69900.0
2012-01-03 15:50:00,48.14,48.15,47.99,48.03,247400.0,34.9787,34.986,34.8698,34.8988,247400.0
2012-01-04 09:30:00,47.99,48.1,47.89,47.98,95000.0,34.8698,34.9497,34.7971,34.8625,95000.0
2012-01-04 09:40:00,47.99,48.05,47.93,48.02,40300.0,34.8698,34.9134,34.8262,34.8916,40300.0
2012-01-04 09:50:00,48.04,48.18,48.0,48.17,42400.0,34.9061,35.0078,34.877,35.0005,42400.0
2012-01-04 10:00:00,48.17,48.27,48.1,48.26,112700.0,35.0005,35.0732,34.9497,35.0659,112700.0
2012-01-04 10:10:00,48.26,48.26,48.06,48.09,46200.0,35.0659,35.0659,34.9206,34.9424,46200.0
2012-01-04 10:20:00,48.08,48.13,48.02,48.02,26500.0,34.9352,34.9715,34.8916,34.8916,26500.0
2012-01-04 10:30:00,48.02,48.02,47.88,47.89,48500.0,34.8916,34.8916,34.7898,34.7971,48500.0
2012-01-04 10:40:00,47.88,47.94,47.87,47.92,33100.0,34.7898,34.8334,34.7826,34.8189,33100.0
2012-01-04 10:50:00,47.91,48.02,47.91,47.98,62700.0,34.8116,34.8916,34.8116,34.8625,62700.0
2012-01-04 11:00:00,47.98,48.09,47.98,48.09,54100.0,34.8625,34.9424,34.8625,34.9424,54100.0
2012-01-04 11:10:00,48.09,48.14,48.08,48.09,24400.0,34.9424,34.9787,34.9352,34.9424,24400.0
2012-01-04 11:20:00,48.09,48.12,48.06,48.09,34700.0,34.9424,34.9642,34.9206,34.9424,34700.0
2012-01-04 11:30:00,48.09,48.16,48.04,48.16,30100.0,34.9424,34.9933,34.9061,34.9933,30100.0
2012-01-04 11:40:00,48.16,48.27,48.16,48.24,44300.0,34.9933,35.0732,34.9933,35.0514,44300.0
2012-01-04 11:50:00,48.24,48.24,48.11,48.12,17300.0,35.0514,35.0514,34.957,34.9642,17300.0
2012-01-04 12:00:00,48.12,48.31,48.1,48.31,32600.0,34.9642,35.1023,34.9497,35.1023,32600.0
2012-01-04 12:10:00,48.3,48.38,48.28,48.35,26600.0,35.095,35.1531,35.0805,35.1313,26600.0
2012-01-04 12:20:00,48.35,48.39,48.34,48.37,33200.0,35.1313,35.1604,35.1241,35.1459,33200.0
2012-01-04 12:30:00,48.37,48.38,48.27,48.3,28900.0,35.1459,35.1531,35.0732,35.095,28900.0
2012-01-04 12:40:00,48.29,48.29,48.23,48.24,47200.0,35.0877,35.0877,35.0441,35.0514,47200.0
2012-01-04 12:50:00,48.25,48.26,48.21,48.26,28700.0,35.0587,35.0659,35.0296,35.0659,28700.0
2012-01-04 13:00:00,48.26,48.27,48.16,48.16,25500.0,35.0659,35.0732,34.9933,34.9933,25500.0
2012-01-04 13:10:00,48.17,48.19,48.06,48.08,20000.0,35.0005,35.0151,34.9206,34.9352,20000.0
2012-01-04 13:20:00,48.08,48.12,48.04,48.1,23900.0,34.9352,34.9642,34.9061,34.9497,23900.0
2012-01-04 13:30:00,48.1,48.19,48.09,48.17,22300.0,34.9497,35.0151,34.9424,35.0005,22300.0
2012-01-04 13:40:00,48.17,48.28,48.17,48.28,29200.0,35.0005,35.0805,35.0005,35.0805,29200.0
2012-01-04 13:50:00,48.27,48.28,48.23,48.26,25600.0,35.0732,35.0805,35.0441,35.0659,25600.0
2012-01-04 14:00:00,48.27,48.28,48.17,48.24,48600.0,35.0732,35.0805,35.0005,35.0514,48600.0
2012-01-04 14:10:00,48.24,48.25,48.14,48.21,22900.0,35.0514,35.0587,34.9787,35.0296,22900.0
2012-01-04 14:20:00,48.21,48.22,48.16,48.19,17800.0,35.0296,35.0369,34.9933,35.0151,17800.0
2012-01-04 14:30:00,48.19,48.26,48.18,48.2,29500.0,35.0151,35.0659,35.0078,35.0223,29500.0
2012-01-04 14:40:00,48.2,48.28,48.2,48.27,46300.0,35.0223,35.0805,35.0223,35.0732,46300.0
2012-01-04 14:50:00,48.26,48.34,48.26,48.3,19500.0,35.0659,35.1241,35.0659,35.095,19500.0
2012-01-04 15:00:00,48.3,48.33,48.28,48.32,49700.0,35.095,35.1168,35.0805,35.1095,49700.0
2012-01-04 15:10:00,48.31,48.36,48.28,48.29,42200.0,35.1023,35.1386,35.0805,35.0877,42200.0
2012-01-04 15:20:00,48.29,48.32,48.28,48.3,34500.0,35.0877,35.1095,35.0805,35.095,34500.0
2012-01-04 15:30:00,48.3,48.4,48.29,48.4,65100.0,35.095,35.1677,35.0877,35.1677,65100.0
2012-01-04 15:40:00,48.4,48.41,48.26,48.27,71100.0,35.1677,35.1749,35.0659,35.0732,71100.0
2012-01-04 15:50:00,48.27,48.36,48.24,48.28,118600.0,35.0732,35.1386,35.0514,35.0805,118600.0
2012-01-05 09:30:00,47.8,47.99,47.65,47.74,80600.0,34.7317,34.8698,34.6227,34.6881,80600.0
2012-01-05 09:40:00,47.73,47.73,47.46,47.53,58700.0,34.6808,34.6808,34.4847,34.5355,58700.0
2012-01-05 09:50:00,47.53,47.73,47.53,47.66,59900.0,34.5355,34.6808,34.5355,34.63,59900.0
2012-01-05 10:00:00,47.65,47.66,47.5,47.55,80900.0,34.6227,34.63,34.5137,34.5501,80900.0
2012-01-05 10:10:00,47.53,47.7,47.48,47.68,45300.0,34.5355,34.659,34.4992,34.6445,45300.0
2012-01-05 10:20:00,47.69,47.78,47.64,47.69,28500.0,34.6518,34.7172,34.6154,34.6518,28500.0
2012-01-05 10:30:00,47.69,47.7,47.52,47.6,52700.0,34.6518,34.659,34.5283,34.5864,52700.0
2012-01-05 10:40:00,47.59,47.64,47.48,47.48,57900.0,34.5791,34.6154,34.4992,34.4992,57900.0
2012-01-05 10:50:00,47.48,47.51,47.42,47.48,41700.0,34.4992,34.521,34.4556,34.4992,41700.0
2012-01-05 11:00:00,47.47,47.57,47.46,47.52,23900.0,34.4919,34.5646,34.4847,34.5283,23900.0
2012-01-05 11:10:00,47.51,47.59,47.5,47.57,79900.0,34.521,34.5791,34.5137,34.5646,79900.0
2012-01-05 11:20:00,47.57,47.88,47.57,47.87,42600.0,34.5646,34.7898,34.5646,34.7826,42600.0
2012-01-05 11:30:00,47.87,47.92,47.86,47.92,36900.0,34.7826,34.8189,34.7753,34.8189,36900.0
2012-01-05 11:40:00,47.92,48.01,47.91,47.99,36000.0,34.8189,34.8843,34.8116,34.8698,36000.0
2012-01-05 11:50:00,48.0,48.03,47.99,48.0,29800.0,34.877,34.8988,34.8698,34.877,29800.0
2012-01-05 12:00:00,48.01,48.03,47.9,48.0,62500.0,34.8843,34.8988,34.8044,34.877,62500.0
2012-01-05 12:10:00,48.01,48.09,48.0,48.07,23100.0,34.8843,34.9424,34.877,34.9279,23100.0
2012-01-05 12:20:00,48.07,48.14,47.96,48.14,38700.0,34.9279,34.9787,34.848,34.9787,38700.0
2012-01-05 12:30:00,48.12,48.15,48.02,48.03,18200.0,34.9642,34.986,34.8916,34.8988,18200.0
2012-01-05 12:40:00,48.04,48.17,48.04,48.14,28300.0,34.9061,35.0005,34.9061,34.9787,28300.0
2012-01-05 12:50:00,48.15,48.27,48.14,48.27,21900.0,34.986,35.0732,34.9787,35.0732,21900.0
2012-01-05 13:00:00,48.27,48.27,48.2,48.26,21900.0,35.0732,35.0732,35.0223,35.0659,21900.0
2012-01-05 13:10:00,48.26,48.26,48.2,48.24,16700.0,35.0659,35.0659,35.0223,35.0514,16700.0
2012-01-05 13:20:00,48.23,48.44,48.22,48.41,63700.0,35.0441,35.1967,35.0369,35.1749,63700.0
2012-01-05 13:30:00,48.42,48.45,48.38,48.39,42000.0,35.1822,35.204,35.1531,35.1604,42000.0
2012-01-05 13:40:00,48.39,48.51,48.35,48.37,62000.0,35.1604,35.2476,35.1313,35.1459,62000.0
2012-01-05 13:50:00,48.37,48.4,48.35,48.37,34800.0,35.1459,35.1677,35.1313,35.1459,34800.0
2012-01-05 14:00:00,48.37,48.42,48.36,48.37,21600.0,35.1459,35.1822,35.1386,35.1459,21600.0
2012-01-05 14:10:00,48.38,48.42,48.31,48.33,23500.0,35.1531,35.1822,35.1023,35.1168,23500.0
2012-01-05 14:20:00,48.32,48.38,48.27,48.3,32900.0,35.1095,35.1531,35.0732,35.095,32900.0
2012-01-05 14:30:00,48.3,48.36,48.3,48.36,29600.0,35.095,35.1386,35.095,35.1386,29600.0
2012-01-05 14:40:00,48.35,48.39,48.32,48.34,25600.0,35.1313,35.1604,35.1095,35.1241,25600.0
2012-01-05 14:50:00,48.33,48.34,48.29,48.29,24400.0,35.1168,35.1241,35.0877,35.0877,24400.0
2012-01-05 15:00:00,48.3,48.38,48.25,48.36,43700.0,35.095,35.1531,35.0587,35.1386,43700.0
2012-01-05 15:10:00,48.37,48.39,48.26,48.38,64900.0,35.1459,35.1604,35.0659,35.1531,64900.0
2012-01-05 15:20:00,48.38,48.41,48.35,48.36,51900.0,35.1531,35.1749,35.1313,35.1386,51900.0
2012-01-05 15:30:00,48.35,48.39,48.32,48.37,38900.0,35.1313,35.1604,35.1095,35.1459,38900.0
2012-01-05 15:40:00,48.37,48.46,48.36,48.41,84400.0,35.1459,35.2113,35.1386,35.1749,84400.0
2012-01-05 15:50:00,48.42,48.45,48.37,48.39,122000.0,35.1822,35.204,35.1459,35.1604,122000.0
2012-01-06 09:30:00,48.25,48.33,47.82,47.89,181200.0,35.0587,35.1168,34.7462,34.7971,181200.0
2012-01-06 09:40:00,47.88,47.89,47.64,47.64,93200.0,34.7898,34.7971,34.6154,34.6154,93200.0
2012-01-06 09:50:00,47.65,47.77,47.58,47.76,122500.0,34.6227,34.7099,34.5719,34.7026,122500.0
2012-01-06 10:00:00,47.76,47.76,47.67,47.75,84100.0,34.7026,34.7026,34.6372,34.6954,84100.0
2012-01-06 10:10:00,47.75,47.77,47.65,47.67,132200.0,34.6954,34.7099,34.6227,34.6372,132200.0
2012-01-06 10:20:00,47.67,47.69,47.57,47.67,147800.0,34.6372,34.6518,34.5646,34.6372,147800.0
2012-01-06 10:30:00,47.67,47.79,47.67,47.71,52000.0,34.6372,34.7244,34.6372,34.6663,52000.0
2012-01-06 10:40:00,47.71,47.84,47.65,47.81,55400.0,34.6663,34.7608,34.6227,34.739,55400.0
2012-01-06 10:50:00,47.81,47.85,47.7,47.72,44500.0,34.739,34.768,34.659,34.6736,44500.0
2012-01-06 11:00:00,47.72,47.84,47.7,47.8,42400.0,34.6736,34.7608,34.659,34.7317,42400.0
2012-01-06 11:10:00,47.8,47.82,47.69,47.82,177800.0,34.7317,34.7462,34.6518,34.7462,177800.0
2012-01-06 11:20:00,47.83,47.9,47.8,47.9,45000.0,34.7535,34.8044,34.7317,34.8044,45000.0
2012-01-06 11:30:00,47.9,48.05,47.89,48.04,44000.0,34.8044,34.9134,34.7971,34.9061,44000.0
2012-01-06 11:40:00,48.04,48.04,47.95,47.99,33400.0,34.9061,34.9061,34.8407,34.8698,33400.0
2012-01-06 11:50:00,47.99,48.01,47.95,47.97,24200.0,34.8698,34.8843,34.8407,34.8552,24200.0
2012-01-06 12:00:00,47.96,47.97,47.91,47.91,49100.0,34.848,34.8552,34.8116,34.8116,49100.0
2012-01-06 12:10:00,47.9,47.95,47.9,47.92,26200.0,34.8044,34.8407,34.8044,34.8189,26200.0
2012-01-06 12:20:00,47.92,48.0,47.92,47.97,24800.0,34.8189,34.877,34.8189,34.8552,24800.0
2012-01-06 12:30:00,47.96,48.0,47.95,47.99,34300.0,34.848,34.877,34.8407,34.8698,34300.0
2012-01-06 12:40:00,47.99,48.0,47.85,47.86,38000.0,34.8698,34.877,34.768,34.7753,38000.0
2012-01-06 12:50:00,47.86,47.86,47.82,47.83,14600.0,34.7753,34.7753,34.7462,34.7535,14600.0
2012-01-06 13:00:00,47.83,47.87,47.78,47.78,34200.0,34.7535,34.7826,34.7172,34.7172,34200.0
2012-01-06 13:10:00,47.78,47.78,47.69,47.75,29300.0,34.7172,34.7172,34.6518,34.6954,29300.0
2012-01-06 13:20:00,47.75,47.77,47.66,47.7,27600.0,34.6954,34.7099,34.63,34.659,27600.0
2012-01-06 13:30:00,47.69,47.72,47.62,47.71,31700.0,34.6518,34.6736,34.6009,34.6663,31700.0
2012-01-06 13:40:00,47.73,47.8,47.73,47.78,22200.0,34.6808,34.7317,34.6808,34.7172,22200.0
2012-01-06 13:50:00,47.79,47.91,47.76,47.85,33400.0,34.7244,34.8116,34.7026,34.768,33400.0
2012-01-06 14:00:00,47.86,47.92,47.85,47.9,22600.0,34.7753,34.8189,34.768,34.8044,22600.0
2012-01-06 14:10:00,47.9,47.9,47.81,47.84,20500.0,34.8044,34.8044,34.739,34.7608,20500.0
2012-01-06 14:20:00,47.84,47.88,47.81,47.82,27500.0,34.7608,34.7898,34.739,34.7462,27500.0
2012-01-06 14:30:00,47.83,47.9,47.82,47.89,36100.0,34.7535,34.8044,34.7462,34.7971,36100.0
2012-01-06 14:40:00,47.9,47.94,47.87,47.9,46800.0,34.8044,34.8334,34.7826,34.8044,46800.0
2012-01-06 14:50:00,47.91,47.96,47.89,47.95,60200.0,34.8116,34.848,34.7971,34.8407,60200.0
2012-01-06 15:00:00,47.95,47.98,47.92,47.92,39300.0,34.8407,34.8625,34.8189,34.8189,39300.0
2012-01-06 15:10:00,47.92,47.92,47.81,47.82,52100.0,34.8189,34.8189,34.739,34.7462,52100.0
2012-01-06 15:20:00,47.81,47.86,47.8,47.83,46500.0,34.739,34.7753,34.7317,34.7535,46500.0
2012-01-06 15:30:00,47.83,47.87,47.8,47.84,75300.0,34.7535,34.7826,34.7317,34.7608,75300.0
2012-01-06 15:40:00,47.84,47.88,47.76,47.82,92100.0,34.7608,34.7898,34.7026,34.7462,92100.0
2012-01-06 15:50:00,47.82,47.84,47.75,47.81,225300.0,34.7462,34.7608,34.6954,34.739,225300.0
2012-01-09 09:30:00,47.97,48.05,47.66,47.93,58200.0,34.8552,34.9134,34.63,34.8262,58200.0
2012-01-09 09:40:00,47.94,47.94,47.68,47.8,34100.0,34.8334,34.8334,34.6445,34.7317,34100.0
2012-01-09 09:50:00,47.82,47.92,47.72,47.75,52200.0,34.7462,34.8189,34.6736,34.6954,52200.0
2012-01-09 10:00:00,47.75,47.76,47.59,47.75,77200.0,34.6954,34.7026,34.5791,34.6954,77200.0
2012-01-09 10:10:00,47.75,47.92,47.73,47.89,49700.0,34.6954,34.8189,34.6808,34.7971,49700.0
2012-01-09 10:20:00,47.87,47.91,47.78,47.83,36700.0,34.7826,34.8116,34.7172,34.7535,36700.0
2012-01-09 10:30:00,47.84,47.88,47.79,47.81,86600.0,34.7608,34.7898,34.7244,34.739,86600.0
2012-01-09 10:40:00,47.81,47.83,47.71,47.73,62600.0,34.739,34.7535,34.6663,34.6808,62600.0
2012-01-09 10:50:00,47.72,47.75,47.66,47.67,24500.0,34.6736,34.6954,34.63,34.6372,24500.0
2012-01-09 11:00:00,47.67,47.72,47.6,47.64,36800.0,34.6372,34.6736,34.5864,34.6154,36800.0
2012-01-09 11:10:00,47.64,47.65,47.56,47.58,37800.0,34.6154,34.6227,34.5573,34.5719,37800.0
2012-01-09 11:20:00,47.59,47.71,47.58,47.7,19300.0,34.5791,34.6663,34.5719,34.659,19300.0
2012-01-09 11:30:00,47.69,47.75,47.65,47.75,31000.0,34.6518,34.6954,34.6227,34.6954,31000.0
2012-01-09 11:40:00,47.75,47.83,47.69,47.82,37500.0,34.6954,34.7535,34.6518,34.7462,37500.0
2012-01-09 11:50:00,47.82,47.84,47.74,47.76,28200.0,34.7462,34.7608,34.6881,34.7026,28200.0
2012-01-09 12:00:00,47.77,47.79,47.69,47.71,46900.0,34.7099,34.7244,34.6518,34.6663,46900.0
2012-01-09 12:10:00,47.71,47.78,47.68,47.74,21300.0,34.6663,34.7172,34.6445,34.6881,21300.0
2012-01-09 12:20:00,47.75,47.84,47.71,47.83,24300.0,34.6954,34.7608,34.6663,34.7535,24300.0
2012-01-09 12:30:00,47.84,47.85,47.81,47.82,29100.0,34.7608,34.768,34.739,34.7462,29100.0
2012-01-09 12:40:00,47.83,47.84,47.78,47.82,14900.0,34.7535,34.7608,34.7172,34.7462,14900.0
2012-01-09 12:50:00,47.83,47.86,47.79,47.83,27900.0,34.7535,34.7753,34.7244,34.7535,27900.0
2012-01-09 13:00:00,47.83,47.91,47.81,47.87,25800.0,34.7535,34.8116,34.739,34.7826,25800.0
2012-01-09 13:10:00,47.84,47.94,47.84,47.87,49000.0,34.7608,34.8334,34.7608,34.7826,49000.0
2012-01-09 13:20:00,47.88,47.95,47.85,47.91,38700.0,34.7898,34.8407,34.768,34.8116,38700.0
2012-01-09 13:30:00,47.92,47.93,47.83,47.84,19700.0,34.8189,34.8262,34.7535,34.7608,19700.0
2012-01-09 13:40:00,47.84,47.89,47.82,47.89,33600.0,34.7608,34.7971,34.7462,34.7971,33600.0
2012-01-09 13:50:00,47.9,47.9,47.83,47.88,34800.0,34.8044,34.8044,34.7535,34.7898,34800.0
2012-01-09 14:00:00,47.87,47.93,47.84,47.93,46000.0,34.7826,34.8262,34.7608,34.8262,46000.0
2012-01-09 14:10:00,47.93,47.95,47.87,47.88,29100.0,34.8262,34.8407,34.7826,34.7898,29100.0
2012-01-09 14:20:00,47.88,47.91,47.84,47.87,20900.0,34.7898,34.8116,34.7608,34.7826,20900.0
2012-01-09 14:30:00,47.88,47.97,47.88,47.9,28600.0,34.7898,34.8552,34.7898,34.8044,28600.0
2012-01-09 14:40:00,47.9,47.95,47.89,47.94,50100.0,34.8044,34.8407,34.7971,34.8334,50100.0
2012-01-09 14:50:00,47.94,47.96,47.91,47.94,46200.0,34.8334,34.848,34.8116,34.8334,46200.0
2012-01-09 15:00:00,47.94,48.0,47.91,47.97,74800.0,34.8334,34.877,34.8116,34.8552,74800.0
2012-01-09 15:10:00,47.96,47.96,47.87,47.87,56000.0,34.848,34.848,34.7826,34.7826,56000.0
2012-01-09 15:20:00,47.88,47.94,47.87,47.91,53400.0,34.7898,34.8334,34.7826,34.8116,53400.0
2012-01-09 15:30:00,47.91,47.92,47.84,47.89,63500.0,34.8116,34.8189,34.7608,34.7971,63500.0
2012-01-09 15:40:00,47.89,47.94,47.83,47.83,135800.0,34.7971,34.8334,34.7535,34.7535,135800.0
2012-01-09 15:50:00,47.84,47.9,47.83,47.86,165400.0,34.7608,34.8044,34.7535,34.7753,165400.0
2012-01-10 09:30:00,48.65,48.71,48.39,48.55,147600.0,35.3493,35.3929,35.1604,35.2767,147600.0
2012-01-10 09:40:00,48.55,48.67,48.4,48.48,117000.0,35.2767,35.3638,35.1677,35.2258,117000.0
2012-01-10 09:50:00,48.45,48.64,48.41,48.56,82400.0,35.204,35.3421,35.1749,35.2839,82400.0
2012-01-10 10:00:00,48.56,48.71,48.53,48.57,146000.0,35.2839,35.3929,35.2621,35.2912,146000.0
2012-01-10 10:10:00,48.56,48.58,48.49,48.55,63200.0,35.2839,35.2985,35.2331,35.2767,63200.0
2012-01-10 10:20:00,48.55,48.56,48.42,48.45,72200.0,35.2767,35.2839,35.1822,35.204,72200.0
2012-01-10 10:30:00,48.44,48.51,48.38,48.38,62000.0,35.1967,35.2476,35.1531,35.1531,62000.0
2012-01-10 10:40:00,48.39,48.43,48.36,48.38,62300.0,35.1604,35.1895,35.1386,35.1531,62300.0
2012-01-10 10:50:00,48.38,48.49,48.36,48.47,51500.0,35.1531,35.2331,35.1386,35.2185,51500.0
2012-01-10 11:00:00,48.47,48.48,48.28,48.3,212600.0,35.2185,35.2258,35.0805,35.095,212600.0
2012-01-10 11:10:00,48.3,48.35,48.22,48.34,95200.0,35.095,35.1313,35.0369,35.1241,95200.0
2012-01-10 11:20:00,48.33,48.36,48.23,48.23,66100.0,35.1168,35.1386,35.0441,35.0441,66100.0
2012-01-10 11:30:00,48.24,48.3,48.23,48.26,79700.0,35.0514,35.095,35.0441,35.0659,79700.0
2012-01-10 11:40:00,48.26,48.32,48.23,48.23,84100.0,35.0659,35.1095,35.0441,35.0441,84100.0
2012-01-10 11:50:00,48.24,48.41,48.21,48.41,74000.0,35.0514,35.1749,35.0296,35.1749,74000.0
2012-01-10 12:00:00,48.41,48.48,48.41,48.48,94800.0,35.1749,35.2258,35.1749,35.2258,94800.0
2012-01-10 12:10:00,48.48,48.59,48.48,48.58,79700.0,35.2258,35.3057,35.2258,35.2985,79700.0
2012-01-10 12:20:00,48.58,48.61,48.54,48.58,141100.0,35.2985,35.3203,35.2694,35.2985,141100.0
2012-01-10 12:30:00,48.57,48.61,48.57,48.61,77100.0,35.2912,35.3203,35.2912,35.3203,77100.0
2012-01-10 12:40:00,48.61,48.61,48.57,48.59,45300.0,35.3203,35.3203,35.2912,35.3057,45300.0
2012-01-10 12:50:00,48.59,48.62,48.58,48.61,31400.0,35.3057,35.3275,35.2985,35.3203,31400.0
2012-01-10 13:00:00,48.61,48.62,48.57,48.59,37700.0,35.3203,35.3275,35.2912,35.3057,37700.0
2012-01-10 13:10:00,48.59,48.63,48.55,48.62,37300.0,35.3057,35.3348,35.2767,35.3275,37300.0
2012-01-10 13:20:00,48.62,48.69,48.6,48.68,36700.0,35.3275,35.3784,35.313,35.3711,36700.0
2012-01-10 13:30:00,48.69,48.73,48.64,48.65,68900.0,35.3784,35.4074,35.3421,35.3493,68900.0
2012-01-10 13:40:00,48.66,48.7,48.64,48.66,25900.0,35.3566,35.3856,35.3421,35.3566,25900.0
2012-01-10 13:50:00,48.65,48.76,48.65,48.74,60700.0,35.3493,35.4292,35.3493,35.4147,60700.0
2012-01-10 14:00:00,48.74,48.79,48.71,48.75,51200.0,35.4147,35.451,35.3929,35.422,51200.0
2012-01-10 14:10:00,48.75,48.87,48.74,48.85,79200.0,35.422,35.5092,35.4147,35.4946,79200.0
2012-01-10 14:20:00,48.85,48.85,48.74,48.75,37200.0,35.4946,35.4946,35.4147,35.422,37200.0
2012-01-10 14:30:00,48.75,48.81,48.73,48.8,46700.0,35.422,35.4656,35.4074,35.4583,46700.0
2012-01-10 14:40:00,48.79,48.92,48.79,48.91,81200.0,35.451,35.5455,35.451,35.5382,81200.0
2012-01-10 14:50:00,48.91,48.92,48.83,48.85,56000.0,35.5382,35.5455,35.4801,35.4946,56000.0
2012-01-10 15:00:00,48.85,48.86,48.78,48.79,54900.0,35.4946,35.5019,35.4438,35.451,54900.0
2012-01-10 15:10:00,48.79,48.84,48.77,48.78,72400.0,35.451,35.4874,35.4365,35.4438,72400.0
2012-01-10 15:20:00,48.78,48.85,48.76,48.81,75700.0,35.4438,35.4946,35.4292,35.4656,75700.0
2012-01-10 15:30:00,48.81,48.82,48.68,48.7,117500.0,35.4656,35.4728,35.3711,35.3856,117500.0
2012-01-10 15:40:00,48.69,48.7,48.63,48.64,159400.0,35.3784,35.3856,35.3348,35.3421,159400.0
2012-01-10 15:50:00,48.65,48.73,48.65,48.7,210400.0,35.3493,35.4074,35.3493,35.3856,210400.0
2012-01-11 09:30:00,48.49,48.73,48.46,48.57,55500.0,35.2331,35.4074,35.2113,35.2912,55500.0
2012-01-11 09:40:00,48.57,48.73,48.55,48.73,53100.0,35.2912,35.4074,35.2767,35.4074,53100.0
2012-01-11 09:50:00,48.74,48.8,48.67,48.69,78900.0,35.4147,35.4583,35.3638,35.3784,78900.0
2012-01-11 10:00:00,48.71,48.82,48.63,48.82,89500.0,35.3929,35.4728,35.3348,35.4728,89500.0
2012-01-11 10:10:00,48.8,48.89,48.77,48.89,41000.0,35.4583,35.5237,35.4365,35.5237,41000.0
2012-01-11 10:20:00,48.88,48.98,48.86,48.93,70100.0,35.5164,35.5891,35.5019,35.5528,70100.0
2012-01-11 10:30:00,48.92,49.11,48.91,49.1,65000.0,35.5455,35.6836,35.5382,35.6763,65000.0
2012-01-11 10:40:00,49.1,49.12,49.04,49.04,77200.0,35.6763,35.6908,35.6327,35.6327,77200.0
2012-01-11 10:50:00,49.04,49.06,48.81,48.81,55300.0,35.6327,35.6472,35.4656,35.4656,55300.0
2012-01-11 11:00:00,48.83,48.84,48.74,48.75,53800.0,35.4801,35.4874,35.4147,35.422,53800.0
2012-01-11 11:10:00,48.73,48.86,48.73,48.83,65000.0,35.4074,35.5019,35.4074,35.4801,65000.0
2012-01-11 11:20:00,48.82,48.89,48.81,48.81,59300.0,35.4728,35.5237,35.4656,35.4656,59300.0
2012-01-11 11:30:00,48.79,48.98,48.79,48.97,76100.0,35.451,35.5891,35.451,35.5818,76100.0
2012-01-11 11:40:00,48.98,49.05,48.96,49.04,31200.0,35.5891,35.64,35.5746,35.6327,31200.0
2012-01-11 11:50:00,49.02,49.03,48.88,48.93,29000.0,35.6182,35.6254,35.5164,35.5528,29000.0
2012-01-11 12:00:00,48.92,49.02,48.92,49.01,50700.0,35.5455,35.6182,35.5455,35.6109,50700.0
2012-01-11 12:10:00,49.02,49.18,49.01,49.18,60900.0,35.6182,35.7344,35.6109,35.7344,60900.0
2012-01-11 12:20:00,49.16,49.2,49.13,49.14,41200.0,35.7199,35.7489,35.6981,35.7054,41200.0
2012-01-11 12:30:00,49.14,49.21,49.13,49.18,37700.0,35.7054,35.7562,35.6981,35.7344,37700.0
2012-01-11 12:40:00,49.18,49.21,49.15,49.18,22500.0,35.7344,35.7562,35.7126,35.7344,22500.0
2012-01-11 12:50:00,49.18,49.19,49.13,49.14,28900.0,35.7344,35.7417,35.6981,35.7054,28900.0
2012-01-11 13:00:00,49.14,49.18,49.13,49.15,23000.0,35.7054,35.7344,35.6981,35.7126,23000.0
2012-01-11 13:10:00,49.16,49.16,49.02,49.04,31400.0,35.7199,35.7199,35.6182,35.6327,31400.0
2012-01-11 13:20:00,49.03,49.06,49.01,49.06,22100.0,35.6254,35.6472,35.6109,35.6472,22100.0
2012-01-11 13:30:00,49.06,49.16,49.05,49.14,15900.0,35.6472,35.7199,35.64,35.7054,15900.0
2012-01-11 13:40:00,49.13,49.16,49.09,49.1,22800.0,35.6981,35.7199,35.669,35.6763,22800.0
2012-01-11 13:50:00,49.11,49.12,49.03,49.03,53500.0,35.6836,35.6908,35.6254,35.6254,53500.0
2012-01-11 14:00:00,49.05,49.07,49.04,49.05,35100.0,35.64,35.6545,35.6327,35.64,35100.0
2012-01-11 14:10:00,49.05,49.1,49.04,49.04,16300.0,35.64,35.6763,35.6327,35.6327,16300.0
2012-01-11 14:20:00,49.05,49.05,48.95,49.01,29100.0,35.64,35.64,35.5673,35.6109,29100.0
2012-01-11 14:30:00,49.01,49.04,48.96,49.03,62200.0,35.6109,35.6327,35.5746,35.6254,62200.0
2012-01-11 14:40:00,49.03,49.11,49.01,49.01,43100.0,35.6254,35.6836,35.6109,35.6109,43100.0
2012-01-11 14:50:00,49.02,49.03,49.0,49.0,38700.0,35.6182,35.6254,35.6036,35.6036,38700.0
2012-01-11 15:00:00,49.01,49.05,49.0,49.04,44100.0,35.6109,35.64,35.6036,35.6327,44100.0
2012-01-11 15:10:00,49.04,49.04,49.01,49.02,22300.0,35.6327,35.6327,35.6109,35.6182,22300.0
2012-01-11 15:20:00,49.01,49.1,49.0,49.07,41800.0,35.6109,35.6763,35.6036,35.6545,41800.0
2012-01-11 15:30:00,49.09,49.09,49.04,49.07,53100.0,35.669,35.669,35.6327,35.6545,53100.0
2012-01-11 15:40:00,49.08,49.1,49.04,49.07,82100.0,35.6618,35.6763,35.6327,35.6545,82100.0
2012-01-11 15:50:00,49.07,49.11,49.02,49.02,138100.0,35.6545,35.6836,35.6182,35.6182,138100.0
2012-01-12 09:30:00,49.35,49.41,49.11,49.14,53900.0,35.8579,35.9015,35.6836,35.7054,53900.0
2012-01-12 09:40:00,49.13,49.14,48.9,49.0,50200.0,35.6981,35.7054,35.531,35.6036,50200.0
2012-01-12 09:50:00,49.01,49.22,48.99,49.16,74900.0,35.6109,35.7635,35.5964,35.7199,74900.0
2012-01-12 10:00:00,49.18,49.18,48.98,49.06,69400.0,35.7344,35.7344,35.5891,35.6472,69400.0
2012-01-12 10:10:00,49.07,49.1,48.96,49.0,81400.0,35.6545,35.6763,35.5746,35.6036,81400.0
2012-01-12 10:20:00,49.0,49.06,48.97,49.05,90800.0,35.6036,35.6472,35.5818,35.64,90800.0
2012-01-12 10:30:00,49.04,49.12,49.03,49.1,59900.0,35.6327,35.6908,35.6254,35.6763,59900.0
2012-01-12 10:40:00,49.11,49.12,49.02,49.1,79500.0,35.6836,35.6908,35.6182,35.6763,79500.0
2012-01-12 10:50:00,49.07,49.17,49.07,49.15,43800.0,35.6545,35.7272,35.6545,35.7126,43800.0
2012-01-12 11:00:00,49.14,49.35,49.13,49.27,71300.0,35.7054,35.8579,35.6981,35.7998,71300.0
2012-01-12 11:10:00,49.27,49.33,49.25,49.26,32400.0,35.7998,35.8434,35.7853,35.7925,32400.0
2012-01-12 11:20:00,49.25,49.31,49.22,49.3,31500.0,35.7853,35.8289,35.7635,35.8216,31500.0
2012-01-12 11:30:00,49.3,49.37,49.28,49.37,31700.0,35.8216,35.8725,35.8071,35.8725,31700.0
2012-01-12 11:40:00,49.37,49.38,49.31,49.31,43200.0,35.8725,35.8797,35.8289,35.8289,43200.0
2012-01-12 11:50:00,49.31,49.33,49.26,49.33,25800.0,35.8289,35.8434,35.7925,35.8434,25800.0
2012-01-12 12:00:00,49.34,49.35,49.29,49.29,23000.0,35.8507,35.8579,35.8143,35.8143,23000.0
2012-01-12 12:10:00,49.3,49.4,49.3,49.4,24800.0,35.8216,35.8943,35.8216,35.8943,24800.0
2012-01-12 12:20:00,49.4,49.41,49.36,49.39,23100.0,35.8943,35.9015,35.8652,35.887,23100.0
2012-01-12 12:30:00,49.38,49.41,49.36,49.37,13500.0,35.8797,35.9015,35.8652,35.8725,13500.0
2012-01-12 12:40:00,49.37,49.37,49.32,49.33,29000.0,35.8725,35.8725,35.8361,35.8434,29000.0
2012-01-12 12:50:00,49.33,49.43,49.3,49.41,16500.0,35.8434,35.9161,35.8216,35.9015,16500.0
2012-01-12 13:00:00,49.41,49.5,49.38,49.45,50400.0,35.9015,35.9669,35.8797,35.9306,50400.0
2012-01-12 13:10:00,49.45,49.47,49.42,49.44,18400.0,35.9306,35.9451,35.9088,35.9233,18400.0
2012-01-12 13:20:00,49.43,49.43,49.37,49.4,37900.0,35.9161,35.9161,35.8725,35.8943,37900.0
2012-01-12 13:30:00,49.41,49.41,49.29,49.31,34900.0,35.9015,35.9015,35.8143,35.8289,34900.0
2012-01-12 13:40:00,49.3,49.46,49.28,49.44,32000.0,35.8216,35.9379,35.8071,35.9233,32000.0
2012-01-12 13:50:00,49.44,49.49,49.4,49.45,25900.0,35.9233,35.9597,35.8943,35.9306,25900.0
2012-01-12 14:00:00,49.45,49.49,49.42,49.42,18500.0,35.9306,35.9597,35.9088,35.9088,18500.0
2012-01-12 14:10:00,49.42,49.55,49.4,49.53,50400.0,35.9088,36.0033,35.8943,35.9887,50400.0
2012-01-12 14:20:00,49.53,49.6,49.53,49.58,23900.0,35.9887,36.0396,35.9887,36.0251,23900.0
2012-01-12 14:30:00,49.57,49.63,49.55,49.59,45700.0,36.0178,36.0614,36.0033,36.0323,45700.0
2012-01-12 14:40:00,49.59,49.66,49.56,49.56,36500.0,36.0323,36.0832,36.0105,36.0105,36500.0
2012-01-12 14:50:00,49.56,49.6,49.5,49.56,188100.0,36.0105,36.0396,35.9669,36.0105,188100.0
2012-01-12 15:00:00,49.55,49.56,49.48,49.5,66100.0,36.0033,36.0105,35.9524,35.9669,66100.0
2012-01-12 15:10:00,49.5,49.51,49.46,49.5,55900.0,35.9669,35.9742,35.9379,35.9669,55900.0
2012-01-12 15:20:00,49.5,49.52,49.48,49.5,53400.0,35.9669,35.9815,35.9524,35.9669,53400.0
2012-01-12 15:30:00,49.49,49.5,49.47,49.5,36300.0,35.9597,35.9669,35.9451,35.9669,36300.0
2012-01-12 15:40:00,49.5,49.6,49.48,49.6,190300.0,35.9669,36.0396,35.9524,36.0396,190300.0
2012-01-12 15:50:00,49.59,49.59,49.5,49.5,191900.0,36.0323,36.0323,35.9669,35.9669,191900.0
2012-01-13 09:30:00,49.08,49.25,49.02,49.22,47000.0,35.6618,35.7853,35.6182,35.7635,47000.0
2012-01-13 09:40:00,49.21,49.3,49.06,49.2,76700.0,35.7562,35.8216,35.6472,35.7489,76700.0
2012-01-13 09:50:00,49.22,49.37,49.12,49.33,72600.0,35.7635,35.8725,35.6908,35.8434,72600.0
2012-01-13 10:00:00,49.32,49.34,48.98,48.98,87400.0,35.8361,35.8507,35.5891,35.5891,87400.0
2012-01-13 10:10:00,48.98,48.99,48.77,48.79,56500.0,35.5891,35.5964,35.4365,35.451,56500.0
2012-01-13 10:20:00,48.79,48.91,48.6,48.88,72500.0,35.451,35.5382,35.313,35.5164,72500.0
2012-01-13 10:30:00,48.89,48.96,48.86,48.88,88900.0,35.5237,35.5746,35.5019,35.5164,88900.0
2012-01-13 10:40:00,48.87,48.97,48.82,48.9,57000.0,35.5092,35.5818,35.4728,35.531,57000.0
2012-01-13 10:50:00,48.89,48.99,48.86,48.97,31200.0,35.5237,35.5964,35.5019,35.5818,31200.0
2012-01-13 11:00:00,48.97,49.1,48.96,49.07,43700.0,35.5818,35.6763,35.5746,35.6545,43700.0
2012-01-13 11:10:00,49.08,49.09,49.01,49.05,18400.0,35.6618,35.669,35.6109,35.64,18400.0
2012-01-13 11:20:00,49.05,49.09,49.0,49.05,24700.0,35.64,35.669,35.6036,35.64,24700.0
2012-01-13 11:30:00,49.06,49.07,48.99,49.03,45400.0,35.6472,35.6545,35.5964,35.6254,45400.0
2012-01-13 11:40:00,49.03,49.05,48.98,49.02,40900.0,35.6254,35.64,35.5891,35.6182,40900.0
2012-01-13 11:50:00,49.01,49.08,49.0,49.0,37500.0,35.6109,35.6618,35.6036,35.6036,37500.0
2012-01-13 12:00:00,49.02,49.02,48.95,48.99,25600.0,35.6182,35.6182,35.5673,35.5964,25600.0
2012-01-13 12:10:00,49.0,49.04,48.99,49.01,39900.0,35.6036,35.6327,35.5964,35.6109,39900.0
2012-01-13 12:20:00,49.01,49.03,48.99,49.0,50300.0,35.6109,35.6254,35.5964,35.6036,50300.0
2012-01-13 12:30:00,49.0,49.02,49.0,49.0,49500.0,35.6036,35.6182,35.6036,35.6036,49500.0
2012-01-13 12:40:00,49.0,49.03,49.0,49.01,35600.0,35.6036,35.6254,35.6036,35.6109,35600.0
2012-01-13 12:50:00,49.02,49.1,49.02,49.1,17400.0,35.6182,35.6763,35.6182,35.6763,17400.0
2012-01-13 13:00:00,49.1,49.11,49.0,49.0,47400.0,35.6763,35.6836,35.6036,35.6036,47400.0
2012-01-13 13:10:00,49.01,49.05,48.99,49.03,29000.0,35.6109,35.64,35.5964,35.6254,29000.0
2012-01-13 13:20:00,49.04,49.04,49.0,49.01,18400.0,35.6327,35.6327,35.6036,35.6109,18400.0
2012-01-13 13:30:00,49.01,49.03,48.99,49.01,48300.0,35.6109,35.6254,35.5964,35.6109,48300.0
2012-01-13 13:40:00,49.02,49.04,49.0,49.02,41300.0,35.6182,35.6327,35.6036,35.6182,41300.0
2012-01-13 13:50:00,49.02,49.13,49.0,49.06,42400.0,35.6182,35.6981,35.6036,35.6472,42400.0
2012-01-13 14:00:00,49.05,49.11,49.05,49.1,56600.0,35.64,35.6836,35.64,35.6763,56600.0
2012-01-13 14:10:00,49.09,49.15,49.07,49.13,22800.0,35.669,35.7126,35.6545,35.6981,22800.0
2012-01-13 14:20:00,49.13,49.26,49.13,49.23,31400.0,35.6981,35.7925,35.6981,35.7707,31400.0
2012-01-13 14:30:00,49.23,49.29,49.21,49.24,41700.0,35.7707,35.8143,35.7562,35.778,41700.0
2012-01-13 14:40:00,49.23,49.31,49.22,49.31,36800.0,35.7707,35.8289,35.7635,35.8289,36800.0
2012-01-13 14:50:00,49.3,49.4,49.25,49.4,76600.0,35.8216,35.8943,35.7853,35.8943,76600.0
2012-01-13 15:00:00,49.39,49.51,49.39,49.5,55900.0,35.887,35.9742,35.887,35.9669,55900.0
2012-01-13 15:10:00,49.5,49.52,49.42,49.42,66500.0,35.9669,35.9815,35.9088,35.9088,66500.0
2012-01-13 15:20:00,49.41,49.43,49.34,49.38,42000.0,35.9015,35.9161,35.8507,35.8797,42000.0
2012-01-13 15:30:00,49.38,49.43,49.33,49.34,55200.0,35.8797,35.9161,35.8434,35.8507,55200.0
2012-01-13 15:40:00,49.34,49.41,49.3,49.32,95000.0,35.8507,35.9015,35.8216,35.8361,95000.0
2012-01-13 15:50:00,49.32,49.38,49.28,49.38,195700.0,35.8361,35.8797,35.8071,35.8797,195700.0
2012-01-17 09:30:00,50.46,51.89,50.44,51.5,476900.0,36.6645,37.7035,36.6499,37.4201,476900.0
2012-01-17 09:40:00,51.52,51.75,51.49,51.7,377700.0,37.4347,37.6018,37.4129,37.5655,377700.0
2012-01-17 09:50:00,51.69,51.7,51.56,51.65,116000.0,37.5582,37.5655,37.4637,37.5291,116000.0
2012-01-17 10:00:00,51.64,51.64,51.49,51.51,176200.0,37.5219,37.5219,37.4129,37.4274,176200.0
2012-01-17 10:10:00,51.52,51.61,51.44,51.45,160300.0,37.4347,37.5001,37.3765,37.3838,160300.0
2012-01-17 10:20:00,51.45,51.46,51.32,51.33,77000.0,37.3838,37.3911,37.2894,37.2966,77000.0
2012-01-17 10:30:00,51.33,51.36,51.27,51.29,63000.0,37.2966,37.3184,37.253,37.2676,63000.0
2012-01-17 10:40:00,51.28,51.33,51.18,51.18,55500.0,37.2603,37.2966,37.1876,37.1876,55500.0
2012-01-17 10:50:00,51.19,51.32,51.08,51.3,128200.0,37.1949,37.2894,37.115,37.2748,128200.0
2012-01-17 11:00:00,51.3,51.43,51.26,51.26,150500.0,37.2748,37.3693,37.2458,37.2458,150500.0
2012-01-17 11:10:00,51.26,51.38,51.19,51.35,214200.0,37.2458,37.3329,37.1949,37.3111,214200.0
2012-01-17 11:20:00,51.35,51.36,51.3,51.35,58500.0,37.3111,37.3184,37.2748,37.3111,58500.0
2012-01-17 11:30:00,51.35,51.41,51.34,51.39,97700.0,37.3111,37.3547,37.3039,37.3402,97700.0
2012-01-17 11:40:00,51.39,51.4,51.29,51.3,70300.0,37.3402,37.3475,37.2676,37.2748,70300.0
2012-01-17 11:50:00,51.3,51.31,51.23,51.25,67400.0,37.2748,37.2821,37.224,37.2385,67400.0
2012-01-17 12:00:00,51.25,51.25,51.2,51.21,38600.0,37.2385,37.2385,37.2022,37.2094,38600.0
2012-01-17 12:10:00,51.21,51.28,51.13,51.15,103900.0,37.2094,37.2603,37.1513,37.1658,103900.0
2012-01-17 12:20:00,51.15,51.15,50.9,50.93,169800.0,37.1658,37.1658,36.9842,37.006,169800.0
2012-01-17 12:30:00,50.94,51.0,50.79,50.84,96100.0,37.0132,37.0568,36.9043,36.9406,96100.0
2012-01-17 12:40:00,50.85,50.96,50.83,50.93,37900.0,36.9478,37.0278,36.9333,37.006,37900.0
2012-01-17 12:50:00,50.93,50.95,50.86,50.94,38500.0,37.006,37.0205,36.9551,37.0132,38500.0
2012-01-17 13:00:00,50.94,50.96,50.88,50.89,35000.0,37.0132,37.0278,36.9696,36.9769,35000.0
2012-01-17 13:10:00,50.88,50.89,50.75,50.76,53800.0,36.9696,36.9769,36.8752,36.8825,53800.0
2012-01-17 13:20:00,50.77,50.84,50.77,50.83,51700.0,36.8897,36.9406,36.8897,36.9333,51700.0
2012-01-17 13:30:00,50.84,50.87,50.78,50.84,64800.0,36.9406,36.9624,36.897,36.9406,64800.0
2012-01-17 13:40:00,50.84,50.9,50.84,50.85,32500.0,36.9406,36.9842,36.9406,36.9478,32500.0
2012-01-17 13:50:00,50.85,50.9,50.84,50.86,50900.0,36.9478,36.9842,36.9406,36.9551,50900.0
2012-01-17 14:00:00,50.86,50.9,50.83,50.89,51100.0,36.9551,36.9842,36.9333,36.9769,51100.0
2012-01-17 14:10:00,50.89,50.89,50.84,50.86,33600.0,36.9769,36.9769,36.9406,36.9551,33600.0
2012-01-17 14:20:00,50.85,50.93,50.84,50.88,61600.0,36.9478,37.006,36.9406,36.9696,61600.0
2012-01-17 14:30:00,50.87,50.9,50.8,50.85,117200.0,36.9624,36.9842,36.9115,36.9478,117200.0
2012-01-17 14:40:00,50.85,50.86,50.74,50.76,132800.0,36.9478,36.9551,36.8679,36.8825,132800.0
2012-01-17 14:50:00,50.76,50.79,50.71,50.78,91500.0,36.8825,36.9043,36.8461,36.897,91500.0
2012-01-17 15:00:00,50.77,50.78,50.64,50.66,109700.0,36.8897,36.897,36.7953,36.8098,109700.0
2012-01-17 15:10:00,50.66,50.71,50.62,50.66,139600.0,36.8098,36.8461,36.7807,36.8098,139600.0
2012-01-17 15:20:00,50.64,50.76,50.63,50.7,108700.0,36.7953,36.8825,36.788,36.8389,108700.0
2012-01-17 15:30:00,50.69,50.77,50.62,50.75,131200.0,36.8316,36.8897,36.7807,36.8752,131200.0
2012-01-17 15:40:00,50.75,51.0,50.74,51.0,335800.0,36.8752,37.0568,36.8679,37.0568,335800.0
2012-01-17 15:50:00,51.0,51.01,50.79,50.97,905000.0,37.0568,37.0641,36.9043,37.035,905000.0
2012-01-18 09:30:00,51.01,51.33,50.91,51.07,119800.0,37.0641,37.2966,36.9914,37.1077,119800.0
2012-01-18 09:40:00,51.05,51.05,50.96,51.0,107300.0,37.0932,37.0932,37.0278,37.0568,107300.0
2012-01-18 09:50:00,51.0,51.02,50.94,50.96,158300.0,37.0568,37.0714,37.0132,37.0278,158300.0
2012-01-18 10:00:00,50.96,51.03,50.95,51.0,206000.0,37.0278,37.0786,37.0205,37.0568,206000.0
2012-01-18 10:10:00,51.01,51.02,50.92,50.96,79400.0,37.0641,37.0714,36.9987,37.0278,79400.0
2012-01-18 10:20:00,50.97,51.05,50.96,50.96,165400.0,37.035,37.0932,37.0278,37.0278,165400.0
2012-01-18 10:30:00,50.97,51.01,50.93,50.93,88300.0,37.035,37.0641,37.006,37.006,88300.0
2012-01-18 10:40:00,50.93,50.94,50.79,50.81,71000.0,37.006,37.0132,36.9043,36.9188,71000.0
2012-01-18 10:50:00,50.81,50.86,50.71,50.72,78100.0,36.9188,36.9551,36.8461,36.8534,78100.0
2012-01-18 11:00:00,50.73,50.77,50.69,50.7,84300.0,36.8607,36.8897,36.8316,36.8389,84300.0
2012-01-18 11:10:00,50.7,50.76,50.62,50.62,102100.0,36.8389,36.8825,36.7807,36.7807,102100.0
2012-01-18 11:20:00,50.62,50.64,50.59,50.62,51300.0,36.7807,36.7953,36.7589,36.7807,51300.0
2012-01-18 11:30:00,50.62,50.73,50.5,50.52,93800.0,36.7807,36.8607,36.6935,36.7081,93800.0
2012-01-18 11:40:00,50.51,50.52,50.4,50.42,168600.0,36.7008,36.7081,36.6209,36.6354,168600.0
2012-01-18 11:50:00,50.41,50.48,50.39,50.48,54000.0,36.6281,36.679,36.6136,36.679,54000.0
2012-01-18 12:00:00,50.48,50.64,50.48,50.62,46300.0,36.679,36.7953,36.679,36.7807,46300.0
2012-01-18 12:10:00,50.61,50.69,50.6,50.66,36100.0,36.7735,36.8316,36.7662,36.8098,36100.0
2012-01-18 12:20:00,50.66,50.96,50.65,50.96,74200.0,36.8098,37.0278,36.8025,37.0278,74200.0
2012-01-18 12:30:00,50.96,50.99,50.91,50.96,54100.0,37.0278,37.0496,36.9914,37.0278,54100.0
2012-01-18 12:40:00,50.96,50.98,50.89,50.89,69900.0,37.0278,37.0423,36.9769,36.9769,69900.0
2012-01-18 12:50:00,50.89,50.9,50.81,50.86,37800.0,36.9769,36.9842,36.9188,36.9551,37800.0
2012-01-18 13:00:00,50.86,50.87,50.76,50.77,51600.0,36.9551,36.9624,36.8825,36.8897,51600.0
2012-01-18 13:10:00,50.77,50.79,50.69,50.71,70400.0,36.8897,36.9043,36.8316,36.8461,70400.0
2012-01-18 13:20:00,50.7,50.72,50.68,50.7,80500.0,36.8389,36.8534,36.8243,36.8389,80500.0
2012-01-18 13:30:00,50.7,50.72,50.67,50.69,67000.0,36.8389,36.8534,36.8171,36.8316,67000.0
2012-01-18 13:40:00,50.69,50.71,50.66,50.67,52400.0,36.8316,36.8461,36.8098,36.8171,52400.0
2012-01-18 13:50:00,50.67,50.67,50.56,50.6,63500.0,36.8171,36.8171,36.7371,36.7662,63500.0
2012-01-18 14:00:00,50.6,50.73,50.59,50.71,102000.0,36.7662,36.8607,36.7589,36.8461,102000.0
2012-01-18 14:10:00,50.7,50.74,50.68,50.73,73200.0,36.8389,36.8679,36.8243,36.8607,73200.0
2012-01-18 14:20:00,50.75,50.76,50.7,50.75,42400.0,36.8752,36.8825,36.8389,36.8752,42400.0
2012-01-18 14:30:00,50.75,50.75,50.66,50.67,85900.0,36.8752,36.8752,36.8098,36.8171,85900.0
2012-01-18 14:40:00,50.68,50.71,50.67,50.7,171100.0,36.8243,36.8461,36.8171,36.8389,171100.0
2012-01-18 14:50:00,50.69,50.75,50.68,50.75,127100.0,36.8316,36.8752,36.8243,36.8752,127100.0
2012-01-18 15:00:00,50.75,50.75,50.73,50.73,68100.0,36.8752,36.8752,36.8607,36.8607,68100.0
2012-01-18 15:10:00,50.73,50.75,50.69,50.7,167500.0,36.8607,36.8752,36.8316,36.8389,167500.0
2012-01-18 15:20:00,50.7,50.71,50.69,50.7,342900.0,36.8389,36.8461,36.8316,36.8389,342900.0
2012-01-18 15:30:00,50.7,50.75,50.69,50.74,148600.0,36.8389,36.8752,36.8316,36.8679,148600.0
2012-01-18 15:40:00,50.74,50.76,50.7,50.72,282500.0,36.8679,36.8825,36.8389,36.8534,282500.0
2012-01-18 15:50:00,50.73,50.76,50.69,50.7,646000.0,36.8607,36.8825,36.8316,36.8389,646000.0
2012-01-19 09:30:00,50.7,50.85,50.7,50.85,110300.0,36.8389,36.9478,36.8389,36.9478,110300.0
2012-01-19 09:40:00,50.83,50.94,50.76,50.79,162200.0,36.9333,37.0132,36.8825,36.9043,162200.0
2012-01-19 09:50:00,50.79,50.89,50.75,50.89,90500.0,36.9043,36.9769,36.8752,36.9769,90500.0
2012-01-19 10:00:00,50.87,50.88,50.68,50.8,107800.0,36.9624,36.9696,36.8243,36.9115,107800.0
2012-01-19 10:10:00,50.8,50.95,50.79,50.95,56700.0,36.9115,37.0205,36.9043,37.0205,56700.0
2012-01-19 10:20:00,50.95,50.96,50.9,50.95,60900.0,37.0205,37.0278,36.9842,37.0205,60900.0
2012-01-19 10:30:00,50.95,50.96,50.78,50.78,157700.0,37.0205,37.0278,36.897,36.897,157700.0
2012-01-19 10:40:00,50.78,50.81,50.77,50.8,122100.0,36.897,36.9188,36.8897,36.9115,122100.0
2012-01-19 10:50:00,50.8,50.83,50.77,50.78,141600.0,36.9115,36.9333,36.8897,36.897,141600.0
2012-01-19 11:00:00,50.79,50.96,50.78,50.95,83500.0,36.9043,37.0278,36.897,37.0205,83500.0
2012-01-19 11:10:00,50.96,50.96,50.92,50.95,65600.0,37.0278,37.0278,36.9987,37.0205,65600.0
2012-01-19 11:20:00,50.95,50.99,50.9,50.99,61300.0,37.0205,37.0496,36.9842,37.0496,61300.0
2012-01-19 11:30:00,50.99,51.1,50.99,51.07,48400.0,37.0496,37.1295,37.0496,37.1077,48400.0
2012-01-19 11:40:00,51.07,51.11,51.07,51.08,58400.0,37.1077,37.1368,37.1077,37.115,58400.0
2012-01-19 11:50:00,51.08,51.11,51.05,51.08,60400.0,37.115,37.1368,37.0932,37.115,60400.0
2012-01-19 12:00:00,51.08,51.11,51.04,51.07,87700.0,37.115,37.1368,37.0859,37.1077,87700.0
2012-01-19 12:10:00,51.08,51.09,51.05,51.06,67000.0,37.115,37.1222,37.0932,37.1004,67000.0
2012-01-19 12:20:00,51.05,51.09,51.05,51.05,46200.0,37.0932,37.1222,37.0932,37.0932,46200.0
2012-01-19 12:30:00,51.05,51.06,50.99,51.05,52000.0,37.0932,37.1004,37.0496,37.0932,52000.0
2012-01-19 12:40:00,51.04,51.06,51.01,51.01,28200.0,37.0859,37.1004,37.0641,37.0641,28200.0
2012-01-19 12:50:00,51.03,51.1,51.01,51.1,131800.0,37.0786,37.1295,37.0641,37.1295,131800.0
2012-01-19 13:00:00,51.09,51.23,51.09,51.23,46100.0,37.1222,37.224,37.1222,37.224,46100.0
2012-01-19 13:10:00,51.23,51.23,51.15,51.17,45800.0,37.224,37.224,37.1658,37.1804,45800.0
2012-01-19 13:20:00,51.16,51.17,51.13,51.17,46000.0,37.1731,37.1804,37.1513,37.1804,46000.0
2012-01-19 13:30:00,51.16,51.21,51.14,51.21,155800.0,37.1731,37.2094,37.1586,37.2094,155800.0
2012-01-19 13:40:00,51.21,51.24,51.21,51.24,35900.0,37.2094,37.2312,37.2094,37.2312,35900.0
2012-01-19 13:50:00,51.23,51.25,51.16,51.16,36700.0,37.224,37.2385,37.1731,37.1731,36700.0
2012-01-19 14:00:00,51.16,51.2,51.16,51.17,34500.0,37.1731,37.2022,37.1731,37.1804,34500.0
2012-01-19 14:10:00,51.17,51.2,51.17,51.19,23200.0,37.1804,37.2022,37.1804,37.1949,23200.0
2012-01-19 14:20:00,51.18,51.22,51.17,51.2,41500.0,37.1876,37.2167,37.1804,37.2022,41500.0
2012-01-19 14:30:00,51.19,51.24,51.15,51.23,74100.0,37.1949,37.2312,37.1658,37.224,74100.0
2012-01-19 14:40:00,51.24,51.25,51.15,51.22,132200.0,37.2312,37.2385,37.1658,37.2167,132200.0
2012-01-19 14:50:00,51.22,51.25,51.16,51.21,35700.0,37.2167,37.2385,37.1731,37.2094,35700.0
2012-01-19 15:00:00,51.2,51.27,51.2,51.27,62000.0,37.2022,37.253,37.2022,37.253,62000.0
2012-01-19 15:10:00,51.28,51.28,51.2,51.23,136100.0,37.2603,37.2603,37.2022,37.224,136100.0
2012-01-19 15:20:00,51.23,51.23,51.12,51.16,230100.0,37.224,37.224,37.144,37.1731,230100.0
2012-01-19 15:30:00,51.16,51.23,51.14,51.16,107900.0,37.1731,37.224,37.1586,37.1731,107900.0
2012-01-19 15:40:00,51.15,51.18,51.14,51.15,277500.0,37.1658,37.1876,37.1586,37.1658,277500.0
2012-01-19 15:50:00,51.16,51.23,51.15,51.21,178000.0,37.1731,37.224,37.1658,37.2094,178000.0
2012-01-20 09:30:00,51.19,51.36,51.0,51.26,578000.0,37.1949,37.3184,37.0568,37.2458,578000.0
2012-01-20 09:40:00,51.24,51.7,51.24,51.68,94700.0,37.2312,37.5655,37.2312,37.5509,94700.0
2012-01-20 09:50:00,51.68,51.73,51.48,51.55,88900.0,37.5509,37.5873,37.4056,37.4565,88900.0
2012-01-20 10:00:00,51.56,51.56,51.44,51.53,70000.0,37.4637,37.4637,37.3765,37.4419,70000.0
2012-01-20 10:10:00,51.52,51.53,51.34,51.35,46600.0,37.4347,37.4419,37.3039,37.3111,46600.0
2012-01-20 10:20:00,51.35,51.42,51.23,51.37,139600.0,37.3111,37.362,37.224,37.3257,139600.0
2012-01-20 10:30:00,51.38,51.39,51.29,51.29,56400.0,37.3329,37.3402,37.2676,37.2676,56400.0
2012-01-20 10:40:00,51.28,51.37,51.28,51.31,46700.0,37.2603,37.3257,37.2603,37.2821,46700.0
2012-01-20 10:50:00,51.31,51.34,51.28,51.31,42500.0,37.2821,37.3039,37.2603,37.2821,42500.0
2012-01-20 11:00:00,51.3,51.4,51.3,51.35,104800.0,37.2748,37.3475,37.2748,37.3111,104800.0
2012-01-20 11:10:00,51.35,51.41,51.31,51.32,71500.0,37.3111,37.3547,37.2821,37.2894,71500.0
2012-01-20 11:20:00,51.32,51.36,51.31,51.31,37100.0,37.2894,37.3184,37.2821,37.2821,37100.0
2012-01-20 11:30:00,51.32,51.32,51.29,51.32,40100.0,37.2894,37.2894,37.2676,37.2894,40100.0
2012-01-20 11:40:00,51.32,51.38,51.29,51.34,61300.0,37.2894,37.3329,37.2676,37.3039,61300.0
2012-01-20 11:50:00,51.34,51.35,51.3,51.33,31100.0,37.3039,37.3111,37.2748,37.2966,31100.0
2012-01-20 12:00:00,51.33,51.37,51.3,51.37,44200.0,37.2966,37.3257,37.2748,37.3257,44200.0
2012-01-20 12:10:00,51.37,51.43,51.33,51.37,106000.0,37.3257,37.3693,37.2966,37.3257,106000.0
2012-01-20 12:20:00,51.38,51.41,51.3,51.31,60300.0,37.3329,37.3547,37.2748,37.2821,60300.0
2012-01-20 12:30:00,51.31,51.34,51.3,51.33,28700.0,37.2821,37.3039,37.2748,37.2966,28700.0
2012-01-20 12:40:00,51.33,51.37,51.31,51.37,25900.0,37.2966,37.3257,37.2821,37.3257,25900.0
2012-01-20 12:50:00,51.37,51.46,51.35,51.46,35500.0,37.3257,37.3911,37.3111,37.3911,35500.0
2012-01-20 13:00:00,51.46,51.57,51.42,51.57,49800.0,37.3911,37.471,37.362,37.471,49800.0
2012-01-20 13:10:00,51.57,51.57,51.41,51.41,34600.0,37.471,37.471,37.3547,37.3547,34600.0
2012-01-20 13:20:00,51.41,51.52,51.37,51.52,25500.0,37.3547,37.4347,37.3257,37.4347,25500.0
2012-01-20 13:30:00,51.51,51.52,51.46,51.51,20500.0,37.4274,37.4347,37.3911,37.4274,20500.0
2012-01-20 13:40:00,51.52,51.55,51.51,51.51,20000.0,37.4347,37.4565,37.4274,37.4274,20000.0
2012-01-20 13:50:00,51.52,51.53,51.44,51.47,23400.0,37.4347,37.4419,37.3765,37.3983,23400.0
2012-01-20 14:00:00,51.47,51.51,51.43,51.44,31300.0,37.3983,37.4274,37.3693,37.3765,31300.0
2012-01-20 14:10:00,51.44,51.44,51.33,51.33,23800.0,37.3765,37.3765,37.2966,37.2966,23800.0
2012-01-20 14:20:00,51.33,51.36,51.3,51.34,30500.0,37.2966,37.3184,37.2748,37.3039,30500.0
2012-01-20 14:30:00,51.33,51.37,51.32,51.36,37800.0,37.2966,37.3257,37.2894,37.3184,37800.0
2012-01-20 14:40:00,51.36,51.39,51.3,51.31,30600.0,37.3184,37.3402,37.2748,37.2821,30600.0
2012-01-20 14:50:00,51.32,51.37,51.31,51.37,39700.0,37.2894,37.3257,37.2821,37.3257,39700.0
2012-01-20 15:00:00,51.37,51.42,51.36,51.42,61300.0,37.3257,37.362,37.3184,37.362,61300.0
2012-01-20 15:10:00,51.42,51.48,51.39,51.4,105100.0,37.362,37.4056,37.3402,37.3475,105100.0
2012-01-20 15:20:00,51.39,51.43,51.38,51.43,77600.0,37.3402,37.3693,37.3329,37.3693,77600.0
2012-01-20 15:30:00,51.43,51.44,51.31,51.31,167200.0,37.3693,37.3765,37.2821,37.2821,167200.0
2012-01-20 15:40:00,51.32,51.44,51.32,51.43,275400.0,37.2894,37.3765,37.2894,37.3693,275400.0
2012-01-20 15:50:00,51.43,51.47,51.37,51.47,282700.0,37.3693,37.3983,37.3257,37.3983,282700.0
2012-01-23 09:30:00,51.49,51.49,51.3,51.39,130200.0,37.4129,37.4129,37.2748,37.3402,130200.0
2012-01-23 09:40:00,51.39,51.49,51.38,51.44,93500.0,37.3402,37.4129,37.3329,37.3765,93500.0
2012-01-23 09:50:00,51.44,51.74,51.42,51.67,127900.0,37.3765,37.5945,37.362,37.5437,127900.0
2012-01-23 10:00:00,51.68,51.69,51.49,51.49,120900.0,37.5509,37.5582,37.4129,37.4129,120900.0
2012-01-23 10:10:00,51.49,51.54,51.38,51.5,69600.0,37.4129,37.4492,37.3329,37.4201,69600.0
2012-01-23 10:20:00,51.5,51.62,51.45,51.57,44400.0,37.4201,37.5073,37.3838,37.471,44400.0
2012-01-23 10:30:00,51.56,51.65,51.51,51.65,37700.0,37.4637,37.5291,37.4274,37.5291,37700.0
2012-01-23 10:40:00,51.64,51.65,51.57,51.6,36800.0,37.5219,37.5291,37.471,37.4928,36800.0
2012-01-23 10:50:00,51.6,51.6,51.44,51.5,28600.0,37.4928,37.4928,37.3765,37.4201,28600.0
2012-01-23 11:00:00,51.51,51.53,51.38,51.39,43000.0,37.4274,37.4419,37.3329,37.3402,43000.0
2012-01-23 11:10:00,51.4,51.46,51.39,51.44,46700.0,37.3475,37.3911,37.3402,37.3765,46700.0
2012-01-23 11:20:00,51.44,51.5,51.42,51.46,29300.0,37.3765,37.4201,37.362,37.3911,29300.0
2012-01-23 11:30:00,51.47,51.48,51.38,51.41,82100.0,37.3983,37.4056,37.3329,37.3547,82100.0
2012-01-23 11:40:00,51.42,51.48,51.39,51.45,76400.0,37.362,37.4056,37.3402,37.3838,76400.0
2012-01-23 11:50:00,51.45,51.51,51.43,51.45,43500.0,37.3838,37.4274,37.3693,37.3838,43500.0
2012-01-23 12:00:00,51.45,51.46,51.35,51.46,88300.0,37.3838,37.3911,37.3111,37.3911,88300.0
2012-01-23 12:10:00,51.46,51.51,51.44,51.48,75900.0,37.3911,37.4274,37.3765,37.4056,75900.0
2012-01-23 12:20:00,51.48,51.5,51.45,51.46,55600.0,37.4056,37.4201,37.3838,37.3911,55600.0
2012-01-23 12:30:00,51.47,51.48,51.41,51.43,46300.0,37.3983,37.4056,37.3547,37.3693,46300.0
2012-01-23 12:40:00,51.45,51.45,51.39,51.42,53100.0,37.3838,37.3838,37.3402,37.362,53100.0
2012-01-23 12:50:00,51.43,51.43,51.38,51.39,45700.0,37.3693,37.3693,37.3329,37.3402,45700.0
2012-01-23 13:00:00,51.4,51.47,51.38,51.45,57400.0,37.3475,37.3983,37.3329,37.3838,57400.0
2012-01-23 13:10:00,51.46,51.46,51.41,51.43,36000.0,37.3911,37.3911,37.3547,37.3693,36000.0
2012-01-23 13:20:00,51.43,51.53,51.42,51.53,35400.0,37.3693,37.4419,37.362,37.4419,35400.0
2012-01-23 13:30:00,51.52,51.55,51.48,51.53,59300.0,37.4347,37.4565,37.4056,37.4419,59300.0
2012-01-23 13:40:00,51.53,51.53,51.48,51.48,37700.0,37.4419,37.4419,37.4056,37.4056,37700.0
2012-01-23 13:50:00,51.48,51.55,51.46,51.55,34400.0,37.4056,37.4565,37.3911,37.4565,34400.0
2012-01-23 14:00:00,51.54,51.55,51.48,51.5,42800.0,37.4492,37.4565,37.4056,37.4201,42800.0
2012-01-23 14:10:00,51.5,51.5,51.44,51.45,65900.0,37.4201,37.4201,37.3765,37.3838,65900.0
2012-01-23 14:20:00,51.45,51.49,51.44,51.46,62900.0,37.3838,37.4129,37.3765,37.3911,62900.0
2012-01-23 14:30:00,51.46,51.5,51.46,51.47,59800.0,37.3911,37.4201,37.3911,37.3983,59800.0
2012-01-23 14:40:00,51.47,51.5,51.42,51.49,65000.0,37.3983,37.4201,37.362,37.4129,65000.0
2012-01-23 14:50:00,51.49,51.63,51.45,51.61,50400.0,37.4129,37.5146,37.3838,37.5001,50400.0
2012-01-23 15:00:00,51.6,51.62,51.54,51.57,52900.0,37.4928,37.5073,37.4492,37.471,52900.0
2012-01-23 15:10:00,51.56,51.6,51.53,51.54,47600.0,37.4637,37.4928,37.4419,37.4492,47600.0
2012-01-23 15:20:00,51.54,51.56,51.47,51.51,62800.0,37.4492,37.4637,37.3983,37.4274,62800.0
2012-01-23 15:30:00,51.52,51.57,51.46,51.51,61100.0,37.4347,37.471,37.3911,37.4274,61100.0
2012-01-23 15:40:00,51.51,51.63,51.51,51.62,69500.0,37.4274,37.5146,37.4274,37.5073,69500.0
2012-01-23 15:50:00,51.62,51.62,51.52,51.52,166600.0,37.5073,37.5073,37.4347,37.4347,166600.0
2012-01-24 09:30:00,51.23,51.51,51.12,51.33,49300.0,37.224,37.4274,37.144,37.2966,49300.0
2012-01-24 09:40:00,51.3,51.43,51.26,51.43,40000.0,37.2748,37.3693,37.2458,37.3693,40000.0
2012-01-24 09:50:00,51.42,51.46,51.33,51.33,64800.0,37.362,37.3911,37.2966,37.2966,64800.0
2012-01-24 10:00:00,51.32,51.54,51.32,51.45,116700.0,37.2894,37.4492,37.2894,37.3838,116700.0
2012-01-24 10:10:00,51.45,51.53,51.44,51.48,56900.0,37.3838,37.4419,37.3765,37.4056,56900.0
2012-01-24 10:20:00,51.47,51.63,51.46,51.61,35500.0,37.3983,37.5146,37.3911,37.5001,35500.0
2012-01-24 10:30:00,51.6,51.67,51.54,51.67,34700.0,37.4928,37.5437,37.4492,37.5437,34700.0
2012-01-24 10:40:00,51.67,51.69,51.57,51.57,29100.0,37.5437,37.5582,37.471,37.471,29100.0
2012-01-24 10:50:00,51.58,51.61,51.54,51.58,32700.0,37.4783,37.5001,37.4492,37.4783,32700.0
2012-01-24 11:00:00,51.59,51.6,51.55,51.6,31200.0,37.4855,37.4928,37.4565,37.4928,31200.0
2012-01-24 11:10:00,51.6,51.78,51.6,51.78,74100.0,37.4928,37.6236,37.4928,37.6236,74100.0
2012-01-24 11:20:00,51.78,51.88,51.78,51.81,28200.0,37.6236,37.6963,37.6236,37.6454,28200.0
2012-01-24 11:30:00,51.8,51.8,51.64,51.64,28200.0,37.6381,37.6381,37.5219,37.5219,28200.0
2012-01-24 11:40:00,51.65,51.68,51.62,51.65,18100.0,37.5291,37.5509,37.5073,37.5291,18100.0
2012-01-24 11:50:00,51.64,51.68,51.61,51.67,19100.0,37.5219,37.5509,37.5001,37.5437,19100.0
2012-01-24 12:00:00,51.66,51.75,51.66,51.72,35400.0,37.5364,37.6018,37.5364,37.58,35400.0
2012-01-24 12:10:00,51.72,51.77,51.7,51.73,27500.0,37.58,37.6163,37.5655,37.5873,27500.0
2012-01-24 12:20:00,51.73,51.8,51.73,51.77,26500.0,37.5873,37.6381,37.5873,37.6163,26500.0
2012-01-24 12:30:00,51.76,51.78,51.7,51.73,28000.0,37.6091,37.6236,37.5655,37.5873,28000.0
2012-01-24 12:40:00,51.73,51.78,51.71,51.74,26100.0,37.5873,37.6236,37.5727,37.5945,26100.0
2012-01-24 12:50:00,51.74,51.78,51.72,51.77,23300.0,37.5945,37.6236,37.58,37.6163,23300.0
2012-01-24 13:00:00,51.77,51.77,51.71,51.75,29100.0,37.6163,37.6163,37.5727,37.6018,29100.0
2012-01-24 13:10:00,51.76,51.78,51.72,51.74,21400.0,37.6091,37.6236,37.58,37.5945,21400.0
2012-01-24 13:20:00,51.73,51.75,51.7,51.75,31200.0,37.5873,37.6018,37.5655,37.6018,31200.0
2012-01-24 13:30:00,51.74,51.75,51.71,51.75,27700.0,37.5945,37.6018,37.5727,37.6018,27700.0
2012-01-24 13:40:00,51.75,51.86,51.73,51.85,27000.0,37.6018,37.6817,37.5873,37.6745,27000.0
2012-01-24 13:50:00,51.86,51.87,51.74,51.76,40800.0,37.6817,37.689,37.5945,37.6091,40800.0
2012-01-24 14:00:00,51.77,51.82,51.77,51.8,15000.0,37.6163,37.6527,37.6163,37.6381,15000.0
2012-01-24 14:10:00,51.8,51.87,51.79,51.85,34500.0,37.6381,37.689,37.6309,37.6745,34500.0
2012-01-24 14:20:00,51.85,51.88,51.82,51.85,28600.0,37.6745,37.6963,37.6527,37.6745,28600.0
2012-01-24 14:30:00,51.85,51.89,51.82,51.88,79000.0,37.6745,37.7035,37.6527,37.6963,79000.0
2012-01-24 14:40:00,51.89,51.89,51.82,51.84,64000.0,37.7035,37.7035,37.6527,37.6672,64000.0
2012-01-24 14:50:00,51.85,51.91,51.83,51.88,78800.0,37.6745,37.718,37.6599,37.6963,78800.0
2012-01-24 15:00:00,51.87,51.9,51.85,51.9,34600.0,37.689,37.7108,37.6745,37.7108,34600.0
2012-01-24 15:10:00,51.9,51.94,51.87,51.92,41200.0,37.7108,37.7398,37.689,37.7253,41200.0
2012-01-24 15:20:00,51.92,51.95,51.89,51.94,35800.0,37.7253,37.7471,37.7035,37.7398,35800.0
2012-01-24 15:30:00,51.95,51.97,51.9,51.9,51000.0,37.7471,37.7616,37.7108,37.7108,51000.0
2012-01-24 15:40:00,51.9,51.98,51.87,51.97,88900.0,37.7108,37.7689,37.689,37.7616,88900.0
2012-01-24 15:50:00,51.97,52.0,51.92,51.97,177900.0,37.7616,37.7834,37.7253,37.7616,177900.0
2012-01-25 09:30:00,51.94,51.94,51.54,51.57,84900.0,37.7398,37.7398,37.4492,37.471,84900.0
2012-01-25 09:40:00,51.53,51.59,51.46,51.56,63600.0,37.4419,37.4855,37.3911,37.4637,63600.0
2012-01-25 09:50:00,51.55,51.62,51.54,51.55,32200.0,37.4565,37.5073,37.4492,37.4565,32200.0
2012-01-25 10:00:00,51.53,51.63,51.53,51.63,30200.0,37.4419,37.5146,37.4419,37.5146,30200.0
2012-01-25 10:10:00,51.63,51.63,51.51,51.55,37500.0,37.5146,37.5146,37.4274,37.4565,37500.0
2012-01-25 10:20:00,51.55,51.56,51.49,51.5,40600.0,37.4565,37.4637,37.4129,37.4201,40600.0
2012-01-25 10:30:00,51.5,51.54,51.45,51.47,75100.0,37.4201,37.4492,37.3838,37.3983,75100.0
2012-01-25 10:40:00,51.46,51.59,51.46,51.57,36800.0,37.3911,37.4855,37.3911,37.471,36800.0
2012-01-25 10:50:00,51.57,51.58,51.52,51.52,34400.0,37.471,37.4783,37.4347,37.4347,34400.0
2012-01-25 11:00:00,51.53,51.63,51.48,51.63,31300.0,37.4419,37.5146,37.4056,37.5146,31300.0
2012-01-25 11:10:00,51.62,51.66,51.59,51.62,22400.0,37.5073,37.5364,37.4855,37.5073,22400.0
2012-01-25 11:20:00,51.63,51.69,51.63,51.67,24000.0,37.5146,37.5582,37.5146,37.5437,24000.0
2012-01-25 11:30:00,51.68,51.76,51.65,51.75,38200.0,37.5509,37.6091,37.5291,37.6018,38200.0
2012-01-25 11:40:00,51.75,51.75,51.66,51.69,15300.0,37.6018,37.6018,37.5364,37.5582,15300.0
2012-01-25 11:50:00,51.69,51.72,51.67,51.68,15100.0,37.5582,37.58,37.5437,37.5509,15100.0
2012-01-25 12:00:00,51.67,51.68,51.59,51.59,32200.0,37.5437,37.5509,37.4855,37.4855,32200.0
2012-01-25 12:10:00,51.59,51.63,51.55,51.6,27800.0,37.4855,37.5146,37.4565,37.4928,27800.0
2012-01-25 12:20:00,51.6,51.75,51.57,51.65,57100.0,37.4928,37.6018,37.471,37.5291,57100.0
2012-01-25 12:30:00,51.65,51.93,51.58,51.86,33400.0,37.5291,37.7326,37.4783,37.6817,33400.0
2012-01-25 12:40:00,51.85,51.89,51.76,51.88,70900.0,37.6745,37.7035,37.6091,37.6963,70900.0
2012-01-25 12:50:00,51.88,52.0,51.86,51.95,102100.0,37.6963,37.7834,37.6817,37.7471,102100.0
2012-01-25 13:00:00,51.94,52.16,51.93,52.15,94000.0,37.7398,37.8997,37.7326,37.8924,94000.0
2012-01-25 13:10:00,52.15,52.24,52.02,52.22,50000.0,37.8924,37.9578,37.798,37.9433,50000.0
2012-01-25 13:20:00,52.22,52.23,52.14,52.16,26000.0,37.9433,37.9506,37.8852,37.8997,26000.0
2012-01-25 13:30:00,52.16,52.27,52.15,52.21,43500.0,37.8997,37.9796,37.8924,37.936,43500.0
2012-01-25 13:40:00,52.21,52.38,52.21,52.28,73000.0,37.936,38.0596,37.936,37.9869,73000.0
2012-01-25 13:50:00,52.28,52.43,52.28,52.42,47100.0,37.9869,38.0959,37.9869,38.0886,47100.0
2012-01-25 14:00:00,52.41,52.46,52.29,52.44,103400.0,38.0814,38.1177,37.9942,38.1031,103400.0
2012-01-25 14:10:00,52.44,52.52,52.42,52.47,86100.0,38.1031,38.1613,38.0886,38.1249,86100.0
2012-01-25 14:20:00,52.48,52.51,52.33,52.43,104600.0,38.1322,38.154,38.0232,38.0959,104600.0
2012-01-25 14:30:00,52.43,52.53,52.43,52.45,74500.0,38.0959,38.1685,38.0959,38.1104,74500.0
2012-01-25 14:40:00,52.45,52.58,52.41,52.57,56600.0,38.1104,38.2049,38.0814,38.1976,56600.0
2012-01-25 14:50:00,52.56,52.61,52.53,52.56,73700.0,38.1903,38.2267,38.1685,38.1903,73700.0
2012-01-25 15:00:00,52.56,52.58,52.49,52.49,65900.0,38.1903,38.2049,38.1395,38.1395,65900.0
2012-01-25 15:10:00,52.5,52.68,52.49,52.67,77300.0,38.1467,38.2775,38.1395,38.2703,77300.0
2012-01-25 15:20:00,52.68,52.74,52.66,52.72,75300.0,38.2775,38.3211,38.263,38.3066,75300.0
2012-01-25 15:30:00,52.72,52.84,52.71,52.83,92900.0,38.3066,38.3938,38.2993,38.3865,92900.0
2012-01-25 15:40:00,52.84,53.0,52.83,52.98,189700.0,38.3938,38.51,38.3865,38.4955,189700.0
2012-01-25 15:50:00,52.99,52.99,52.79,52.8,203000.0,38.5028,38.5028,38.3575,38.3647,203000.0
2012-01-26 09:30:00,53.78,53.94,53.32,53.32,176400.0,39.0768,39.1931,38.7426,38.7426,176400.0
2012-01-26 09:40:00,53.32,53.49,53.31,53.36,72000.0,38.7426,38.8661,38.7353,38.7716,72000.0
2012-01-26 09:50:00,53.37,53.41,53.29,53.34,82100.0,38.7789,38.808,38.7208,38.7571,82100.0
2012-01-26 10:00:00,53.32,53.4,53.22,53.4,136500.0,38.7426,38.8007,38.6699,38.8007,136500.0
2012-01-26 10:10:00,53.4,53.46,53.29,53.3,104000.0,38.8007,38.8443,38.7208,38.728,104000.0
2012-01-26 10:20:00,53.29,53.34,53.18,53.23,147000.0,38.7208,38.7571,38.6408,38.6772,147000.0
2012-01-26 10:30:00,53.23,53.32,53.23,53.32,92300.0,38.6772,38.7426,38.6772,38.7426,92300.0
2012-01-26 10:40:00,53.31,53.38,53.21,53.23,85800.0,38.7353,38.7862,38.6626,38.6772,85800.0
2012-01-26 10:50:00,53.23,53.27,53.15,53.16,56700.0,38.6772,38.7062,38.619,38.6263,56700.0
2012-01-26 11:00:00,53.15,53.24,53.13,53.18,59500.0,38.619,38.6844,38.6045,38.6408,59500.0
2012-01-26 11:10:00,53.18,53.3,53.18,53.23,50600.0,38.6408,38.728,38.6408,38.6772,50600.0
2012-01-26 11:20:00,53.23,53.27,53.18,53.26,51800.0,38.6772,38.7062,38.6408,38.699,51800.0
2012-01-26 11:30:00,53.26,53.4,53.24,53.29,49100.0,38.699,38.8007,38.6844,38.7208,49100.0
2012-01-26 11:40:00,53.29,53.35,53.25,53.3,49700.0,38.7208,38.7644,38.6917,38.728,49700.0
2012-01-26 11:50:00,53.3,53.31,53.22,53.22,42100.0,38.728,38.7353,38.6699,38.6699,42100.0
2012-01-26 12:00:00,53.21,53.22,53.15,53.18,37000.0,38.6626,38.6699,38.619,38.6408,37000.0
2012-01-26 12:10:00,53.18,53.21,53.07,53.08,50100.0,38.6408,38.6626,38.5609,38.5682,50100.0
2012-01-26 12:20:00,53.08,53.14,53.06,53.12,35000.0,38.5682,38.6118,38.5536,38.5972,35000.0
2012-01-26 12:30:00,53.11,53.12,53.04,53.05,27800.0,38.59,38.5972,38.5391,38.5464,27800.0
2012-01-26 12:40:00,53.03,53.04,53.01,53.02,16500.0,38.5318,38.5391,38.5173,38.5246,16500.0
2012-01-26 12:50:00,53.02,53.18,53.02,53.1,48600.0,38.5246,38.6408,38.5246,38.5827,48600.0
2012-01-26 13:00:00,53.11,53.21,53.1,53.15,34800.0,38.59,38.6626,38.5827,38.619,34800.0
2012-01-26 13:10:00,53.15,53.24,53.13,53.13,50500.0,38.619,38.6844,38.6045,38.6045,50500.0
2012-01-26 13:20:00,53.13,53.16,53.08,53.09,31400.0,38.6045,38.6263,38.5682,38.5754,31400.0
2012-01-26 13:30:00,53.09,53.1,52.9,52.91,55300.0,38.5754,38.5827,38.4374,38.4447,55300.0
2012-01-26 13:40:00,52.91,53.01,52.86,53.01,48000.0,38.4447,38.5173,38.4083,38.5173,48000.0
2012-01-26 13:50:00,53.01,53.06,52.96,52.98,55100.0,38.5173,38.5536,38.481,38.4955,55100.0
2012-01-26 14:00:00,52.96,53.0,52.95,52.99,70300.0,38.481,38.51,38.4737,38.5028,70300.0
2012-01-26 14:10:00,52.99,53.01,52.89,52.94,50300.0,38.5028,38.5173,38.4301,38.4665,50300.0
2012-01-26 14:20:00,52.94,52.95,52.81,52.9,57500.0,38.4665,38.4737,38.372,38.4374,57500.0
2012-01-26 14:30:00,52.9,52.96,52.83,52.85,107600.0,38.4374,38.481,38.3865,38.4011,107600.0
2012-01-26 14:40:00,52.85,52.94,52.82,52.92,56500.0,38.4011,38.4665,38.3793,38.4519,56500.0
2012-01-26 14:50:00,52.92,53.0,52.83,52.86,51100.0,38.4519,38.51,38.3865,38.4083,51100.0
2012-01-26 15:00:00,52.85,52.9,52.76,52.86,67100.0,38.4011,38.4374,38.3357,38.4083,67100.0
2012-01-26 15:10:00,52.86,52.92,52.83,52.88,68500.0,38.4083,38.4519,38.3865,38.4229,68500.0
2012-01-26 15:20:00,52.87,52.9,52.73,52.75,128800.0,38.4156,38.4374,38.3139,38.3284,128800.0
2012-01-26 15:30:00,52.75,52.82,52.74,52.82,85000.0,38.3284,38.3793,38.3211,38.3793,85000.0
2012-01-26 15:40:00,52.82,52.98,52.81,52.95,82600.0,38.3793,38.4955,38.372,38.4737,82600.0
2012-01-26 15:50:00,52.95,53.0,52.86,52.99,157400.0,38.4737,38.51,38.4083,38.5028,157400.0
2012-01-27 09:30:00,52.79,53.14,52.58,52.99,56100.0,38.3575,38.6118,38.2049,38.5028,56100.0
2012-01-27 09:40:00,52.99,53.05,52.92,53.03,35500.0,38.5028,38.5464,38.4519,38.5318,35500.0
2012-01-27 09:50:00,53.04,53.14,52.98,52.98,94800.0,38.5391,38.6118,38.4955,38.4955,94800.0
2012-01-27 10:00:00,52.99,53.01,52.76,52.87,138900.0,38.5028,38.5173,38.3357,38.4156,138900.0
2012-01-27 10:10:00,52.87,52.88,52.73,52.79,78200.0,38.4156,38.4229,38.3139,38.3575,78200.0
2012-01-27 10:20:00,52.77,52.87,52.76,52.82,82500.0,38.3429,38.4156,38.3357,38.3793,82500.0
2012-01-27 10:30:00,52.82,52.87,52.77,52.79,105400.0,38.3793,38.4156,38.3429,38.3575,105400.0
2012-01-27 10:40:00,52.78,52.81,52.73,52.79,41300.0,38.3502,38.372,38.3139,38.3575,41300.0
2012-01-27 10:50:00,52.78,52.8,52.76,52.8,58900.0,38.3502,38.3647,38.3357,38.3647,58900.0
2012-01-27 11:00:00,52.8,52.83,52.77,52.8,97100.0,38.3647,38.3865,38.3429,38.3647,97100.0
2012-01-27 11:10:00,52.8,52.82,52.77,52.79,70400.0,38.3647,38.3793,38.3429,38.3575,70400.0
2012-01-27 11:20:00,52.8,52.8,52.77,52.78,34800.0,38.3647,38.3647,38.3429,38.3502,34800.0
2012-01-27 11:30:00,52.78,52.8,52.72,52.76,58200.0,38.3502,38.3647,38.3066,38.3357,58200.0
2012-01-27 11:40:00,52.77,52.77,52.69,52.72,93700.0,38.3429,38.3429,38.2848,38.3066,93700.0
2012-01-27 11:50:00,52.72,52.78,52.71,52.75,98900.0,38.3066,38.3502,38.2993,38.3284,98900.0
2012-01-27 12:00:00,52.74,52.75,52.63,52.68,73100.0,38.3211,38.3284,38.2412,38.2775,73100.0
2012-01-27 12:10:00,52.69,52.75,52.66,52.74,55100.0,38.2848,38.3284,38.263,38.3211,55100.0
2012-01-27 12:20:00,52.74,52.75,52.71,52.71,21100.0,38.3211,38.3284,38.2993,38.2993,21100.0
2012-01-27 12:30:00,52.71,52.75,52.69,52.74,23500.0,38.2993,38.3284,38.2848,38.3211,23500.0
2012-01-27 12:40:00,52.74,52.75,52.7,52.74,16900.0,38.3211,38.3284,38.2921,38.3211,16900.0
2012-01-27 12:50:00,52.74,52.75,52.68,52.71,79800.0,38.3211,38.3284,38.2775,38.2993,79800.0
2012-01-27 13:00:00,52.71,52.75,52.68,52.75,94300.0,38.2993,38.3284,38.2775,38.3284,94300.0
2012-01-27 13:10:00,52.75,52.75,52.68,52.71,89400.0,38.3284,38.3284,38.2775,38.2993,89400.0
2012-01-27 13:20:00,52.71,52.74,52.7,52.71,22800.0,38.2993,38.3211,38.2921,38.2993,22800.0
2012-01-27 13:30:00,52.72,52.77,52.72,52.75,26000.0,38.3066,38.3429,38.3066,38.3284,26000.0
2012-01-27 13:40:00,52.75,52.76,52.73,52.74,49100.0,38.3284,38.3357,38.3139,38.3211,49100.0
2012-01-27 13:50:00,52.75,52.75,52.72,52.75,34700.0,38.3284,38.3284,38.3066,38.3284,34700.0
2012-01-27 14:00:00,52.75,52.76,52.69,52.72,54700.0,38.3284,38.3357,38.2848,38.3066,54700.0
2012-01-27 14:10:00,52.72,52.75,52.66,52.66,79200.0,38.3066,38.3284,38.263,38.263,79200.0
2012-01-27 14:20:00,52.66,52.67,52.63,52.65,99000.0,38.263,38.2703,38.2412,38.2557,99000.0
2012-01-27 14:30:00,52.65,52.65,52.64,52.65,62600.0,38.2557,38.2557,38.2485,38.2557,62600.0
2012-01-27 14:40:00,52.64,52.69,52.63,52.68,66000.0,38.2485,38.2848,38.2412,38.2775,66000.0
2012-01-27 14:50:00,52.67,52.71,52.64,52.67,36800.0,38.2703,38.2993,38.2485,38.2703,36800.0
2012-01-27 15:00:00,52.67,52.7,52.65,52.69,148100.0,38.2703,38.2921,38.2557,38.2848,148100.0
2012-01-27 15:10:00,52.7,52.8,52.67,52.79,48400.0,38.2921,38.3647,38.2703,38.3575,48400.0
2012-01-27 15:20:00,52.8,52.85,52.77,52.82,47000.0,38.3647,38.4011,38.3429,38.3793,47000.0
2012-01-27 15:30:00,52.83,52.88,52.8,52.88,68100.0,38.3865,38.4229,38.3647,38.4229,68100.0
2012-01-27 15:40:00,52.88,52.93,52.83,52.91,106300.0,38.4229,38.4592,38.3865,38.4447,106300.0
2012-01-27 15:50:00,52.9,52.9,52.78,52.78,197000.0,38.4374,38.4374,38.3502,38.3502,197000.0
2012-01-30 09:30:00,52.4,52.4,52.12,52.29,89900.0,38.0741,38.0741,37.8706,37.9942,89900.0
2012-01-30 09:40:00,52.29,52.63,52.27,52.47,98300.0,37.9942,38.2412,37.9796,38.1249,98300.0
2012-01-30 09:50:00,52.47,52.81,52.4,52.71,82800.0,38.1249,38.372,38.0741,38.2993,82800.0
2012-01-30 10:00:00,52.71,52.77,52.59,52.6,83800.0,38.2993,38.3429,38.2121,38.2194,83800.0
2012-01-30 10:10:00,52.6,52.66,52.51,52.66,70700.0,38.2194,38.263,38.154,38.263,70700.0
2012-01-30 10:20:00,52.65,52.72,52.64,52.65,61900.0,38.2557,38.3066,38.2485,38.2557,61900.0
2012-01-30 10:30:00,52.65,52.72,52.61,52.66,66700.0,38.2557,38.3066,38.2267,38.263,66700.0
2012-01-30 10:40:00,52.65,52.72,52.64,52.72,74300.0,38.2557,38.3066,38.2485,38.3066,74300.0
2012-01-30 10:50:00,52.72,52.72,52.52,52.52,183300.0,38.3066,38.3066,38.1613,38.1613,183300.0
2012-01-30 11:00:00,52.53,52.63,52.52,52.56,143400.0,38.1685,38.2412,38.1613,38.1903,143400.0
2012-01-30 11:10:00,52.56,52.66,52.51,52.65,76300.0,38.1903,38.263,38.154,38.2557,76300.0
2012-01-30 11:20:00,52.66,52.79,52.65,52.77,81500.0,38.263,38.3575,38.2557,38.3429,81500.0
2012-01-30 11:30:00,52.77,52.89,52.76,52.83,150900.0,38.3429,38.4301,38.3357,38.3865,150900.0
2012-01-30 11:40:00,52.84,52.9,52.78,52.88,68500.0,38.3938,38.4374,38.3502,38.4229,68500.0
2012-01-30 11:50:00,52.88,53.06,52.86,53.05,61600.0,38.4229,38.5536,38.4083,38.5464,61600.0
2012-01-30 12:00:00,53.05,53.15,53.04,53.05,103000.0,38.5464,38.619,38.5391,38.5464,103000.0
2012-01-30 12:10:00,53.06,53.26,53.04,53.26,128500.0,38.5536,38.699,38.5391,38.699,128500.0
2012-01-30 12:20:00,53.26,53.29,53.17,53.18,110000.0,38.699,38.7208,38.6336,38.6408,110000.0
2012-01-30 12:30:00,53.17,53.18,52.85,52.89,123000.0,38.6336,38.6408,38.4011,38.4301,123000.0
2012-01-30 12:40:00,52.9,53.11,52.9,53.09,61800.0,38.4374,38.59,38.4374,38.5754,61800.0
2012-01-30 12:50:00,53.09,53.16,53.09,53.15,38800.0,38.5754,38.6263,38.5754,38.619,38800.0
2012-01-30 13:00:00,53.15,53.17,53.0,53.0,75200.0,38.619,38.6336,38.51,38.51,75200.0
2012-01-30 13:10:00,52.99,53.13,52.93,53.12,74200.0,38.5028,38.6045,38.4592,38.5972,74200.0
2012-01-30 13:20:00,53.13,53.21,53.08,53.15,60300.0,38.6045,38.6626,38.5682,38.619,60300.0
2012-01-30 13:30:00,53.14,53.26,53.14,53.24,100700.0,38.6118,38.699,38.6118,38.6844,100700.0
2012-01-30 13:40:00,53.25,53.39,53.24,53.38,82700.0,38.6917,38.7934,38.6844,38.7862,82700.0
2012-01-30 13:50:00,53.38,53.42,53.22,53.25,136000.0,38.7862,38.8152,38.6699,38.6917,136000.0
2012-01-30 14:00:00,53.24,53.29,53.24,53.29,75500.0,38.6844,38.7208,38.6844,38.7208,75500.0
2012-01-30 14:10:00,53.29,53.32,53.24,53.25,83400.0,38.7208,38.7426,38.6844,38.6917,83400.0
2012-01-30 14:20:00,53.25,53.41,53.24,53.39,98800.0,38.6917,38.808,38.6844,38.7934,98800.0
2012-01-30 14:30:00,53.38,53.39,53.34,53.35,68600.0,38.7862,38.7934,38.7571,38.7644,68600.0
2012-01-30 14:40:00,53.35,53.47,53.26,53.26,93700.0,38.7644,38.8516,38.699,38.699,93700.0
2012-01-30 14:50:00,53.26,53.4,53.19,53.38,99400.0,38.699,38.8007,38.6481,38.7862,99400.0
2012-01-30 15:00:00,53.37,53.43,53.33,53.4,110900.0,38.7789,38.8225,38.7498,38.8007,110900.0
2012-01-30 15:10:00,53.4,53.49,53.39,53.48,95700.0,38.8007,38.8661,38.7934,38.8588,95700.0
2012-01-30 15:20:00,53.49,53.5,53.34,53.38,167600.0,38.8661,38.8733,38.7571,38.7862,167600.0
2012-01-30 15:30:00,53.39,53.41,53.18,53.2,172400.0,38.7934,38.808,38.6408,38.6554,172400.0
2012-01-30 15:40:00,53.21,53.3,53.18,53.29,201600.0,38.6626,38.728,38.6408,38.7208,201600.0
2012-01-30 15:50:00,53.29,53.29,53.19,53.21,358600.0,38.7208,38.7208,38.6481,38.6626,358600.0
2012-01-31 09:30:00,53.15,53.86,52.93,53.73,195500.0,38.619,39.1349,38.4592,39.0405,195500.0
2012-01-31 09:40:00,53.69,53.92,53.38,53.38,195600.0,39.0114,39.1785,38.7862,38.7862,195600.0
2012-01-31 09:50:00,53.38,53.49,52.99,53.21,217800.0,38.7862,38.8661,38.5028,38.6626,217800.0
2012-01-31 10:00:00,53.3,53.31,52.74,52.98,204200.0,38.728,38.7353,38.3211,38.4955,204200.0
2012-01-31 10:10:00,52.98,53.01,52.78,52.78,129500.0,38.4955,38.5173,38.3502,38.3502,129500.0
2012-01-31 10:20:00,52.79,52.9,52.24,52.43,295000.0,38.3575,38.4374,37.9578,38.0959,295000.0
2012-01-31 10:30:00,52.43,52.55,52.11,52.27,357600.0,38.0959,38.1831,37.8634,37.9796,357600.0
2012-01-31 10:40:00,52.28,52.44,51.86,52.05,255400.0,37.9869,38.1031,37.6817,37.8198,255400.0
2012-01-31 10:50:00,52.05,52.53,52.05,52.47,132700.0,37.8198,38.1685,37.8198,38.1249,132700.0
2012-01-31 11:00:00,52.48,52.56,52.38,52.45,174200.0,38.1322,38.1903,38.0596,38.1104,174200.0
2012-01-31 11:10:00,52.45,52.5,52.29,52.48,62400.0,38.1104,38.1467,37.9942,38.1322,62400.0
2012-01-31 11:20:00,52.48,52.69,52.43,52.43,94200.0,38.1322,38.2848,38.0959,38.0959,94200.0
2012-01-31 11:30:00,52.44,52.62,52.44,52.53,90400.0,38.1031,38.2339,38.1031,38.1685,90400.0
2012-01-31 11:40:00,52.53,52.64,52.46,52.51,36700.0,38.1685,38.2485,38.1177,38.154,36700.0
2012-01-31 11:50:00,52.51,52.73,52.5,52.73,55800.0,38.154,38.3139,38.1467,38.3139,55800.0
2012-01-31 12:00:00,52.72,52.78,52.56,52.56,72700.0,38.3066,38.3502,38.1903,38.1903,72700.0
2012-01-31 12:10:00,52.56,52.56,52.41,52.51,51600.0,38.1903,38.1903,38.0814,38.154,51600.0
2012-01-31 12:20:00,52.51,52.54,52.37,52.52,43800.0,38.154,38.1758,38.0523,38.1613,43800.0
2012-01-31 12:30:00,52.53,52.65,52.53,52.64,36100.0,38.1685,38.2557,38.1685,38.2485,36100.0
2012-01-31 12:40:00,52.65,52.89,52.65,52.85,54700.0,38.2557,38.4301,38.2557,38.4011,54700.0
2012-01-31 12:50:00,52.84,52.87,52.79,52.8,34300.0,38.3938,38.4156,38.3575,38.3647,34300.0
2012-01-31 13:00:00,52.79,52.93,52.76,52.91,47100.0,38.3575,38.4592,38.3357,38.4447,47100.0
2012-01-31 13:10:00,52.91,52.92,52.73,52.82,65100.0,38.4447,38.4519,38.3139,38.3793,65100.0
2012-01-31 13:20:00,52.83,53.01,52.83,52.96,41000.0,38.3865,38.5173,38.3865,38.481,41000.0
2012-01-31 13:30:00,52.96,52.97,52.88,52.9,35900.0,38.481,38.4882,38.4229,38.4374,35900.0
2012-01-31 13:40:00,52.89,52.99,52.86,52.93,22900.0,38.4301,38.5028,38.4083,38.4592,22900.0
2012-01-31 13:50:00,52.92,52.96,52.87,52.9,66000.0,38.4519,38.481,38.4156,38.4374,66000.0
2012-01-31 14:00:00,52.9,53.0,52.8,52.98,33500.0,38.4374,38.51,38.3647,38.4955,33500.0
2012-01-31 14:10:00,52.98,53.15,52.93,53.01,62300.0,38.4955,38.619,38.4592,38.5173,62300.0
2012-01-31 14:20:00,53.01,53.23,53.01,53.22,43400.0,38.5173,38.6772,38.5173,38.6699,43400.0
2012-01-31 14:30:00,53.21,53.25,52.96,52.98,59100.0,38.6626,38.6917,38.481,38.4955,59100.0
2012-01-31 14:40:00,52.98,52.98,52.87,52.91,62200.0,38.4955,38.4955,38.4156,38.4447,62200.0
2012-01-31 14:50:00,52.92,53.03,52.85,52.94,80100.0,38.4519,38.5318,38.4011,38.4665,80100.0
2012-01-31 15:00:00,52.94,52.95,52.89,52.89,49200.0,38.4665,38.4737,38.4301,38.4301,49200.0
2012-01-31 15:10:00,52.89,52.91,52.84,52.87,120500.0,38.4301,38.4447,38.3938,38.4156,120500.0
2012-01-31 15:20:00,52.88,53.1,52.86,53.1,122900.0,38.4229,38.5827,38.4083,38.5827,122900.0
2012-01-31 15:30:00,53.09,53.16,53.03,53.09,107700.0,38.5754,38.6263,38.5318,38.5754,107700.0
2012-01-31 15:40:00,53.09,53.15,53.03,53.08,110400.0,38.5754,38.619,38.5318,38.5682,110400.0
2012-01-31 15:50:00,53.08,53.12,52.99,53.05,268400.0,38.5682,38.5972,38.5028,38.5464,268400.0
2012-02-01 09:30:00,54.12,54.12,53.54,53.92,157500.0,39.3238,39.3238,38.9024,39.1785,157500.0
2012-02-01 09:40:00,53.92,53.97,53.76,53.86,86100.0,39.1785,39.2149,39.0623,39.1349,86100.0
2012-02-01 09:50:00,53.87,53.96,53.67,53.84,180500.0,39.1422,39.2076,38.9969,39.1204,180500.0
2012-02-01 10:00:00,53.89,54.29,53.77,54.29,196700.0,39.1567,39.4474,39.0695,39.4474,196700.0
2012-02-01 10:10:00,54.29,54.54,54.25,54.52,215000.0,39.4474,39.629,39.4183,39.6145,215000.0
2012-02-01 10:20:00,54.52,54.73,54.51,54.6,153300.0,39.6145,39.7671,39.6072,39.6726,153300.0
2012-02-01 10:30:00,54.6,54.9,54.6,54.77,172200.0,39.6726,39.8906,39.6726,39.7961,172200.0
2012-02-01 10:40:00,54.77,54.85,54.58,54.85,228100.0,39.7961,39.8543,39.6581,39.8543,228100.0
2012-02-01 10:50:00,54.83,54.86,54.67,54.7,202900.0,39.8397,39.8615,39.7235,39.7453,202900.0
2012-02-01 11:00:00,54.69,54.86,54.68,54.76,135600.0,39.738,39.8615,39.7307,39.7889,135600.0
2012-02-01 11:10:00,54.76,54.8,54.71,54.8,80800.0,39.7889,39.8179,39.7525,39.8179,80800.0
2012-02-01 11:20:00,54.8,54.8,54.77,54.8,74900.0,39.8179,39.8179,39.7961,39.8179,74900.0
2012-02-01 11:30:00,54.79,54.95,54.79,54.95,112400.0,39.8107,39.9269,39.8107,39.9269,112400.0
2012-02-01 11:40:00,54.95,54.98,54.86,54.95,67000.0,39.9269,39.9487,39.8615,39.9269,67000.0
2012-02-01 11:50:00,54.95,54.99,54.89,54.95,77700.0,39.9269,39.956,39.8833,39.9269,77700.0
2012-02-01 12:00:00,54.95,55.0,54.94,54.99,107600.0,39.9269,39.9633,39.9197,39.956,107600.0
2012-02-01 12:10:00,54.99,55.04,54.94,54.95,201600.0,39.956,39.9923,39.9197,39.9269,201600.0
2012-02-01 12:20:00,54.96,55.05,54.94,55.0,69400.0,39.9342,39.9996,39.9197,39.9633,69400.0
2012-02-01 12:30:00,55.01,55.1,55.0,55.07,57800.0,39.9705,40.0359,39.9633,40.0141,57800.0
2012-02-01 12:40:00,55.07,55.08,54.96,54.98,54300.0,40.0141,40.0214,39.9342,39.9487,54300.0
2012-02-01 12:50:00,54.98,55.05,54.93,55.03,77500.0,39.9487,39.9996,39.9124,39.9851,77500.0
2012-02-01 13:00:00,55.03,55.21,55.03,55.2,86900.0,39.9851,40.1158,39.9851,40.1086,86900.0
2012-02-01 13:10:00,55.2,55.28,55.15,55.26,64800.0,40.1086,40.1667,40.0722,40.1522,64800.0
2012-02-01 13:20:00,55.27,55.45,55.27,55.37,122700.0,40.1594,40.2902,40.1594,40.2321,122700.0
2012-02-01 13:30:00,55.37,55.41,55.2,55.24,87800.0,40.2321,40.2612,40.1086,40.1376,87800.0
2012-02-01 13:40:00,55.23,55.23,55.02,55.02,112700.0,40.1304,40.1304,39.9778,39.9778,112700.0
2012-02-01 13:50:00,55.01,55.01,54.96,54.98,45600.0,39.9705,39.9705,39.9342,39.9487,45600.0
2012-02-01 14:00:00,54.99,55.0,54.85,54.87,58300.0,39.956,39.9633,39.8543,39.8688,58300.0
2012-02-01 14:10:00,54.87,54.91,54.86,54.89,62800.0,39.8688,39.8979,39.8615,39.8833,62800.0
2012-02-01 14:20:00,54.89,54.98,54.87,54.94,46300.0,39.8833,39.9487,39.8688,39.9197,46300.0
2012-02-01 14:30:00,54.94,55.0,54.94,54.99,125800.0,39.9197,39.9633,39.9197,39.956,125800.0
2012-02-01 14:40:00,55.0,55.0,54.91,54.92,95400.0,39.9633,39.9633,39.8979,39.9051,95400.0
2012-02-01 14:50:00,54.92,55.0,54.91,55.0,84500.0,39.9051,39.9633,39.8979,39.9633,84500.0
2012-02-01 15:00:00,55.0,55.01,54.88,54.91,79200.0,39.9633,39.9705,39.8761,39.8979,79200.0
2012-02-01 15:10:00,54.91,54.99,54.83,54.84,89900.0,39.8979,39.956,39.8397,39.847,89900.0
2012-02-01 15:20:00,54.84,54.89,54.75,54.84,102600.0,39.847,39.8833,39.7816,39.847,102600.0
2012-02-01 15:30:00,54.84,54.94,54.76,54.93,179200.0,39.847,39.9197,39.7889,39.9124,179200.0
2012-02-01 15:40:00,54.92,55.0,54.83,54.86,196100.0,39.9051,39.9633,39.8397,39.8615,196100.0
2012-02-01 15:50:00,54.86,54.9,54.78,54.9,361500.0,39.8615,39.8906,39.8034,39.8906,361500.0
2012-02-02 09:30:00,55.0,55.0,54.84,54.84,126400.0,39.9633,39.9633,39.847,39.847,126400.0
2012-02-02 09:40:00,54.87,54.99,54.66,54.66,96600.0,39.8688,39.956,39.7162,39.7162,96600.0
2012-02-02 09:50:00,54.67,54.67,54.52,54.57,110600.0,39.7235,39.7235,39.6145,39.6508,110600.0
2012-02-02 10:00:00,54.56,54.83,54.55,54.82,142700.0,39.6436,39.8397,39.6363,39.8325,142700.0
2012-02-02 10:10:00,54.83,54.92,54.82,54.83,101800.0,39.8397,39.9051,39.8325,39.8397,101800.0
2012-02-02 10:20:00,54.82,54.87,54.81,54.85,77500.0,39.8325,39.8688,39.8252,39.8543,77500.0
2012-02-02 10:30:00,54.85,54.85,54.67,54.69,113600.0,39.8543,39.8543,39.7235,39.738,113600.0
2012-02-02 10:40:00,54.69,54.79,54.69,54.78,79100.0,39.738,39.8107,39.738,39.8034,79100.0
2012-02-02 10:50:00,54.78,54.89,54.78,54.79,59300.0,39.8034,39.8833,39.8034,39.8107,59300.0
2012-02-02 11:00:00,54.79,54.85,54.76,54.84,46500.0,39.8107,39.8543,39.7889,39.847,46500.0
2012-02-02 11:10:00,54.84,54.94,54.79,54.93,71100.0,39.847,39.9197,39.8107,39.9124,71100.0
2012-02-02 11:20:00,54.93,54.97,54.91,54.96,47200.0,39.9124,39.9415,39.8979,39.9342,47200.0
2012-02-02 11:30:00,54.96,54.97,54.83,54.84,42300.0,39.9342,39.9415,39.8397,39.847,42300.0
2012-02-02 11:40:00,54.84,54.88,54.79,54.88,33600.0,39.847,39.8761,39.8107,39.8761,33600.0
2012-02-02 11:50:00,54.89,54.98,54.88,54.96,69200.0,39.8833,39.9487,39.8761,39.9342,69200.0
2012-02-02 12:00:00,54.96,54.97,54.86,54.86,39500.0,39.9342,39.9415,39.8615,39.8615,39500.0
2012-02-02 12:10:00,54.86,54.9,54.85,54.85,65400.0,39.8615,39.8906,39.8543,39.8543,65400.0
2012-02-02 12:20:00,54.85,54.9,54.85,54.85,53700.0,39.8543,39.8906,39.8543,39.8543,53700.0
2012-02-02 12:30:00,54.85,54.86,54.81,54.86,65300.0,39.8543,39.8615,39.8252,39.8615,65300.0
2012-02-02 12:40:00,54.85,54.96,54.85,54.95,24800.0,39.8543,39.9342,39.8543,39.9269,24800.0
2012-02-02 12:50:00,54.94,55.0,54.94,54.99,23800.0,39.9197,39.9633,39.9197,39.956,23800.0
2012-02-02 13:00:00,54.99,55.0,54.91,54.91,31700.0,39.956,39.9633,39.8979,39.8979,31700.0
2012-02-02 13:10:00,54.92,54.95,54.91,54.92,22000.0,39.9051,39.9269,39.8979,39.9051,22000.0
2012-02-02 13:20:00,54.92,54.93,54.85,54.86,65000.0,39.9051,39.9124,39.8543,39.8615,65000.0
2012-02-02 13:30:00,54.85,54.96,54.85,54.96,51000.0,39.8543,39.9342,39.8543,39.9342,51000.0
2012-02-02 13:40:00,54.96,54.96,54.86,54.93,30000.0,39.9342,39.9342,39.8615,39.9124,30000.0
2012-02-02 13:50:00,54.92,54.96,54.92,54.95,26400.0,39.9051,39.9342,39.9051,39.9269,26400.0
2012-02-02 14:00:00,54.94,54.98,54.93,54.97,26600.0,39.9197,39.9487,39.9124,39.9415,26600.0
2012-02-02 14:10:00,54.98,54.98,54.91,54.97,49300.0,39.9487,39.9487,39.8979,39.9415,49300.0
2012-02-02 14:20:00,54.97,54.99,54.95,54.97,19400.0,39.9415,39.956,39.9269,39.9415,19400.0
2012-02-02 14:30:00,54.96,54.99,54.95,54.97,77000.0,39.9342,39.956,39.9269,39.9415,77000.0
2012-02-02 14:40:00,54.98,54.98,54.89,54.89,43800.0,39.9487,39.9487,39.8833,39.8833,43800.0
2012-02-02 14:50:00,54.89,54.89,54.82,54.85,56500.0,39.8833,39.8833,39.8325,39.8543,56500.0
2012-02-02 15:00:00,54.86,54.92,54.85,54.88,60700.0,39.8615,39.9051,39.8543,39.8761,60700.0
2012-02-02 15:10:00,54.87,54.91,54.85,54.86,74800.0,39.8688,39.8979,39.8543,39.8615,74800.0
2012-02-02 15:20:00,54.86,54.91,54.83,54.9,63300.0,39.8615,39.8979,39.8397,39.8906,63300.0
2012-02-02 15:30:00,54.9,54.97,54.88,54.95,131800.0,39.8906,39.9415,39.8761,39.9269,131800.0
2012-02-02 15:40:00,54.95,54.97,54.92,54.93,88100.0,39.9269,39.9415,39.9051,39.9124,88100.0
2012-02-02 15:50:00,54.93,55.0,54.92,55.0,403600.0,39.9124,39.9633,39.9051,39.9633,403600.0
2012-02-03 09:30:00,55.52,55.64,54.96,55.1,212700.0,40.3411,40.4283,39.9342,40.0359,212700.0
2012-02-03 09:40:00,55.1,55.22,55.03,55.2,113600.0,40.0359,40.1231,39.9851,40.1086,113600.0
2012-02-03 09:50:00,55.2,55.44,55.19,55.44,52700.0,40.1086,40.283,40.1013,40.283,52700.0
2012-02-03 10:00:00,55.44,55.54,55.3,55.54,109500.0,40.283,40.3556,40.1812,40.3556,109500.0
2012-02-03 10:10:00,55.53,55.59,55.43,55.43,131600.0,40.3484,40.392,40.2757,40.2757,131600.0
2012-02-03 10:20:00,55.43,55.54,55.4,55.52,90200.0,40.2757,40.3556,40.2539,40.3411,90200.0
2012-02-03 10:30:00,55.52,55.53,55.42,55.45,72300.0,40.3411,40.3484,40.2684,40.2902,72300.0
2012-02-03 10:40:00,55.45,55.45,55.4,55.44,56600.0,40.2902,40.2902,40.2539,40.283,56600.0
2012-02-03 10:50:00,55.44,55.44,55.39,55.39,54600.0,40.283,40.283,40.2466,40.2466,54600.0
2012-02-03 11:00:00,55.39,55.41,55.34,55.37,44300.0,40.2466,40.2612,40.2103,40.2321,44300.0
2012-02-03 11:10:00,55.38,55.5,55.37,55.49,36900.0,40.2394,40.3266,40.2321,40.3193,36900.0
2012-02-03 11:20:00,55.49,55.56,55.48,55.49,69600.0,40.3193,40.3702,40.312,40.3193,69600.0
2012-02-03 11:30:00,55.49,55.5,55.37,55.37,59100.0,40.3193,40.3266,40.2321,40.2321,59100.0
2012-02-03 11:40:00,55.37,55.42,55.35,55.38,54100.0,40.2321,40.2684,40.2176,40.2394,54100.0
2012-02-03 11:50:00,55.38,55.42,55.35,55.35,64300.0,40.2394,40.2684,40.2176,40.2176,64300.0
2012-02-03 12:00:00,55.34,55.41,55.34,55.4,77400.0,40.2103,40.2612,40.2103,40.2539,77400.0
2012-02-03 12:10:00,55.39,55.4,55.37,55.39,43400.0,40.2466,40.2539,40.2321,40.2466,43400.0
2012-02-03 12:20:00,55.39,55.41,55.35,55.4,40600.0,40.2466,40.2612,40.2176,40.2539,40600.0
2012-02-03 12:30:00,55.4,55.44,55.37,55.38,33200.0,40.2539,40.283,40.2321,40.2394,33200.0
2012-02-03 12:40:00,55.38,55.45,55.37,55.38,82300.0,40.2394,40.2902,40.2321,40.2394,82300.0
2012-02-03 12:50:00,55.38,55.43,55.37,55.42,51000.0,40.2394,40.2757,40.2321,40.2684,51000.0
2012-02-03 13:00:00,55.43,55.48,55.39,55.4,55000.0,40.2757,40.312,40.2466,40.2539,55000.0
2012-02-03 13:10:00,55.41,55.41,55.37,55.38,28200.0,40.2612,40.2612,40.2321,40.2394,28200.0
2012-02-03 13:20:00,55.38,55.41,55.37,55.39,35700.0,40.2394,40.2612,40.2321,40.2466,35700.0
2012-02-03 13:30:00,55.39,55.4,55.36,55.37,27200.0,40.2466,40.2539,40.2248,40.2321,27200.0
2012-02-03 13:40:00,55.36,55.38,55.33,55.35,24400.0,40.2248,40.2394,40.203,40.2176,24400.0
2012-02-03 13:50:00,55.34,55.4,55.34,55.4,23100.0,40.2103,40.2539,40.2103,40.2539,23100.0
2012-02-03 14:00:00,55.4,55.42,55.38,55.39,49100.0,40.2539,40.2684,40.2394,40.2466,49100.0
2012-02-03 14:10:00,55.39,55.43,55.38,55.41,55900.0,40.2466,40.2757,40.2394,40.2612,55900.0
2012-02-03 14:20:00,55.41,55.41,55.37,55.4,49000.0,40.2612,40.2612,40.2321,40.2539,49000.0
2012-02-03 14:30:00,55.4,55.42,55.39,55.42,25100.0,40.2539,40.2684,40.2466,40.2684,25100.0
2012-02-03 14:40:00,55.42,55.53,55.4,55.52,57900.0,40.2684,40.3484,40.2539,40.3411,57900.0
2012-02-03 14:50:00,55.53,55.62,55.49,55.61,70800.0,40.3484,40.4138,40.3193,40.4065,70800.0
2012-02-03 15:00:00,55.6,55.66,55.59,55.59,59100.0,40.3992,40.4428,40.392,40.392,59100.0
2012-02-03 15:10:00,55.59,55.63,55.59,55.61,45800.0,40.392,40.421,40.392,40.4065,45800.0
2012-02-03 15:20:00,55.61,55.64,55.58,55.64,64500.0,40.4065,40.4283,40.3847,40.4283,64500.0
2012-02-03 15:30:00,55.63,55.64,55.56,55.61,82500.0,40.421,40.4283,40.3702,40.4065,82500.0
2012-02-03 15:40:00,55.61,55.63,55.54,55.59,121900.0,40.4065,40.421,40.3556,40.392,121900.0
2012-02-03 15:50:00,55.6,55.66,55.59,55.61,213400.0,40.3992,40.4428,40.392,40.4065,213400.0
2012-02-06 09:30:00,55.01,55.29,55.01,55.29,89300.0,39.9705,40.174,39.9705,40.174,89300.0
2012-02-06 09:40:00,55.27,55.61,55.16,55.61,77300.0,40.1594,40.4065,40.0795,40.4065,77300.0
2012-02-06 09:50:00,55.62,55.71,55.53,55.63,88700.0,40.4138,40.4791,40.3484,40.421,88700.0
2012-02-06 10:00:00,55.64,55.85,55.63,55.75,113700.0,40.4283,40.5809,40.421,40.5082,113700.0
2012-02-06 10:10:00,55.77,55.81,55.71,55.75,49000.0,40.5227,40.5518,40.4791,40.5082,49000.0
2012-02-06 10:20:00,55.76,55.84,55.73,55.75,43800.0,40.5155,40.5736,40.4937,40.5082,43800.0
2012-02-06 10:30:00,55.76,55.77,55.62,55.65,64100.0,40.5155,40.5227,40.4138,40.4355,64100.0
2012-02-06 10:40:00,55.65,55.67,55.57,55.57,103100.0,40.4355,40.4501,40.3774,40.3774,103100.0
2012-02-06 10:50:00,55.56,55.66,55.53,55.54,66700.0,40.3702,40.4428,40.3484,40.3556,66700.0
2012-02-06 11:00:00,55.55,55.63,55.52,55.62,183200.0,40.3629,40.421,40.3411,40.4138,183200.0
2012-02-06 11:10:00,55.61,55.63,55.5,55.5,111500.0,40.4065,40.421,40.3266,40.3266,111500.0
2012-02-06 11:20:00,55.5,55.63,55.47,55.63,84600.0,40.3266,40.421,40.3048,40.421,84600.0
2012-02-06 11:30:00,55.63,55.68,55.55,55.62,35200.0,40.421,40.4573,40.3629,40.4138,35200.0
2012-02-06 11:40:00,55.62,55.71,55.61,55.63,27000.0,40.4138,40.4791,40.4065,40.421,27000.0
2012-02-06 11:50:00,55.62,55.67,55.59,55.65,40000.0,40.4138,40.4501,40.392,40.4355,40000.0
2012-02-06 12:00:00,55.67,55.69,55.59,55.62,36800.0,40.4501,40.4646,40.392,40.4138,36800.0
2012-02-06 12:10:00,55.62,55.62,55.5,55.54,39000.0,40.4138,40.4138,40.3266,40.3556,39000.0
2012-02-06 12:20:00,55.54,55.54,55.44,55.47,108100.0,40.3556,40.3556,40.283,40.3048,108100.0
2012-02-06 12:30:00,55.48,55.53,55.46,55.51,60700.0,40.312,40.3484,40.2975,40.3338,60700.0
2012-02-06 12:40:00,55.52,55.53,55.47,55.5,52100.0,40.3411,40.3484,40.3048,40.3266,52100.0
2012-02-06 12:50:00,55.51,55.52,55.45,55.52,69800.0,40.3338,40.3411,40.2902,40.3411,69800.0
2012-02-06 13:00:00,55.52,55.55,55.52,55.53,19100.0,40.3411,40.3629,40.3411,40.3484,19100.0
2012-02-06 13:10:00,55.53,55.54,55.49,55.51,78000.0,40.3484,40.3556,40.3193,40.3338,78000.0
2012-02-06 13:20:00,55.5,55.52,55.47,55.5,39000.0,40.3266,40.3411,40.3048,40.3266,39000.0
2012-02-06 13:30:00,55.51,55.55,55.48,55.48,59100.0,40.3338,40.3629,40.312,40.312,59100.0
2012-02-06 13:40:00,55.48,55.51,55.43,55.46,33500.0,40.312,40.3338,40.2757,40.2975,33500.0
2012-02-06 13:50:00,55.46,55.49,55.4,55.48,58900.0,40.2975,40.3193,40.2539,40.312,58900.0
2012-02-06 14:00:00,55.48,55.5,55.45,55.5,44300.0,40.312,40.3266,40.2902,40.3266,44300.0
2012-02-06 14:10:00,55.49,55.51,55.45,55.46,35400.0,40.3193,40.3338,40.2902,40.2975,35400.0
2012-02-06 14:20:00,55.45,55.51,55.45,55.47,46100.0,40.2902,40.3338,40.2902,40.3048,46100.0
2012-02-06 14:30:00,55.47,55.52,55.46,55.5,68000.0,40.3048,40.3411,40.2975,40.3266,68000.0
2012-02-06 14:40:00,55.5,55.51,55.42,55.49,49900.0,40.3266,40.3338,40.2684,40.3193,49900.0
2012-02-06 14:50:00,55.49,55.49,55.44,55.45,40500.0,40.3193,40.3193,40.283,40.2902,40500.0
2012-02-06 15:00:00,55.45,55.56,55.44,55.5,67500.0,40.2902,40.3702,40.283,40.3266,67500.0
2012-02-06 15:10:00,55.51,55.56,55.5,55.56,49000.0,40.3338,40.3702,40.3266,40.3702,49000.0
2012-02-06 15:20:00,55.56,55.6,55.54,55.58,49000.0,40.3702,40.3992,40.3556,40.3847,49000.0
2012-02-06 15:30:00,55.57,55.6,55.52,55.54,47600.0,40.3774,40.3992,40.3411,40.3556,47600.0
2012-02-06 15:40:00,55.54,55.65,55.54,55.57,76700.0,40.3556,40.4355,40.3556,40.3774,76700.0
2012-02-06 15:50:00,55.57,55.61,55.52,55.55,125700.0,40.3774,40.4065,40.3411,40.3629,125700.0
2012-02-07 09:30:00,55.5,55.5,55.08,55.15,80000.0,40.3266,40.3266,40.0214,40.0722,80000.0
2012-02-07 09:40:00,55.17,55.44,55.17,55.27,73300.0,40.0868,40.283,40.0868,40.1594,73300.0
2012-02-07 09:50:00,55.26,55.27,55.15,55.25,68900.0,40.1522,40.1594,40.0722,40.1449,68900.0
2012-02-07 10:00:00,55.25,55.27,55.09,55.11,56200.0,40.1449,40.1594,40.0287,40.0432,56200.0
2012-02-07 10:10:00,55.13,55.52,55.08,55.51,46900.0,40.0577,40.3411,40.0214,40.3338,46900.0
2012-02-07 10:20:00,55.51,55.55,55.41,55.41,34200.0,40.3338,40.3629,40.2612,40.2612,34200.0
2012-02-07 10:30:00,55.41,55.42,55.27,55.27,75600.0,40.2612,40.2684,40.1594,40.1594,75600.0
2012-02-07 10:40:00,55.27,55.45,55.27,55.44,69700.0,40.1594,40.2902,40.1594,40.283,69700.0
2012-02-07 10:50:00,55.46,55.67,55.46,55.67,28400.0,40.2975,40.4501,40.2975,40.4501,28400.0
2012-02-07 11:00:00,55.67,55.69,55.57,55.63,34800.0,40.4501,40.4646,40.3774,40.421,34800.0
2012-02-07 11:10:00,55.64,55.83,55.64,55.81,51200.0,40.4283,40.5663,40.4283,40.5518,51200.0
2012-02-07 11:20:00,55.81,55.85,55.75,55.84,57400.0,40.5518,40.5809,40.5082,40.5736,57400.0
2012-02-07 11:30:00,55.85,55.85,55.72,55.77,29200.0,40.5809,40.5809,40.4864,40.5227,29200.0
2012-02-07 11:40:00,55.78,55.8,55.75,55.76,22300.0,40.53,40.5445,40.5082,40.5155,22300.0
2012-02-07 11:50:00,55.74,55.74,55.7,55.72,19500.0,40.5009,40.5009,40.4719,40.4864,19500.0
2012-02-07 12:00:00,55.72,55.74,55.65,55.7,42200.0,40.4864,40.5009,40.4355,40.4719,42200.0
2012-02-07 12:10:00,55.71,55.75,55.71,55.72,22900.0,40.4791,40.5082,40.4791,40.4864,22900.0
2012-02-07 12:20:00,55.71,55.72,55.6,55.61,34200.0,40.4791,40.4864,40.3992,40.4065,34200.0
2012-02-07 12:30:00,55.61,55.74,55.6,55.74,23800.0,40.4065,40.5009,40.3992,40.5009,23800.0
2012-02-07 12:40:00,55.75,55.75,55.64,55.66,13200.0,40.5082,40.5082,40.4283,40.4428,13200.0
2012-02-07 12:50:00,55.66,55.73,55.61,55.73,86300.0,40.4428,40.4937,40.4065,40.4937,86300.0
2012-02-07 13:00:00,55.73,55.78,55.73,55.77,20900.0,40.4937,40.53,40.4937,40.5227,20900.0
2012-02-07 13:10:00,55.77,55.81,55.71,55.72,17500.0,40.5227,40.5518,40.4791,40.4864,17500.0
2012-02-07 13:20:00,55.73,55.77,55.69,55.76,18000.0,40.4937,40.5227,40.4646,40.5155,18000.0
2012-02-07 13:30:00,55.76,55.82,55.75,55.81,43800.0,40.5155,40.5591,40.5082,40.5518,43800.0
2012-02-07 13:40:00,55.81,55.85,55.76,55.85,45700.0,40.5518,40.5809,40.5155,40.5809,45700.0
2012-02-07 13:50:00,55.85,55.91,55.83,55.91,50400.0,40.5809,40.6245,40.5663,40.6245,50400.0
2012-02-07 14:00:00,55.92,55.93,55.85,55.85,23500.0,40.6317,40.639,40.5809,40.5809,23500.0
2012-02-07 14:10:00,55.85,55.89,55.84,55.87,25500.0,40.5809,40.6099,40.5736,40.5954,25500.0
2012-02-07 14:20:00,55.86,55.87,55.76,55.8,22300.0,40.5881,40.5954,40.5155,40.5445,22300.0
2012-02-07 14:30:00,55.8,55.87,55.77,55.83,59500.0,40.5445,40.5954,40.5227,40.5663,59500.0
2012-02-07 14:40:00,55.83,55.87,55.74,55.87,113500.0,40.5663,40.5954,40.5009,40.5954,113500.0
2012-02-07 14:50:00,55.87,55.9,55.75,55.79,49900.0,40.5954,40.6172,40.5082,40.5373,49900.0
2012-02-07 15:00:00,55.78,55.85,55.78,55.85,40700.0,40.53,40.5809,40.53,40.5809,40700.0
2012-02-07 15:10:00,55.86,55.93,55.85,55.9,63700.0,40.5881,40.639,40.5809,40.6172,63700.0
2012-02-07 15:20:00,55.9,55.95,55.85,55.9,54900.0,40.6172,40.6535,40.5809,40.6172,54900.0
2012-02-07 15:30:00,55.88,55.95,55.87,55.91,43100.0,40.6027,40.6535,40.5954,40.6245,43100.0
2012-02-07 15:40:00,55.91,55.93,55.83,55.87,84400.0,40.6245,40.639,40.5663,40.5954,84400.0
2012-02-07 15:50:00,55.86,55.89,55.79,55.8,145900.0,40.5881,40.6099,40.5373,40.5445,145900.0
2012-02-08 09:30:00,55.78,55.85,55.71,55.79,44500.0,40.53,40.5809,40.4791,40.5373,44500.0
2012-02-08 09:40:00,55.84,56.0,55.79,56.0,52600.0,40.5736,40.6899,40.5373,40.6899,52600.0
2012-02-08 09:50:00,56.0,56.1,56.0,56.01,77800.0,40.6899,40.7625,40.6899,40.6971,77800.0
2012-02-08 10:00:00,56.0,56.07,55.96,55.98,33600.0,40.6899,40.7407,40.6608,40.6753,33600.0
2012-02-08 10:10:00,55.99,56.06,55.97,56.06,28300.0,40.6826,40.7335,40.6681,40.7335,28300.0
2012-02-08 10:20:00,56.06,56.12,56.03,56.05,44500.0,40.7335,40.7771,40.7117,40.7262,44500.0
2012-02-08 10:30:00,56.05,56.05,55.8,55.8,76500.0,40.7262,40.7262,40.5445,40.5445,76500.0
2012-02-08 10:40:00,55.8,55.8,55.69,55.73,61400.0,40.5445,40.5445,40.4646,40.4937,61400.0
2012-02-08 10:50:00,55.74,55.76,55.66,55.69,48600.0,40.5009,40.5155,40.4428,40.4646,48600.0
2012-02-08 11:00:00,55.7,55.76,55.54,55.67,125400.0,40.4719,40.5155,40.3556,40.4501,125400.0
2012-02-08 11:10:00,55.67,55.86,55.66,55.82,80400.0,40.4501,40.5881,40.4428,40.5591,80400.0
2012-02-08 11:20:00,55.8,55.85,55.71,55.81,134000.0,40.5445,40.5809,40.4791,40.5518,134000.0
2012-02-08 11:30:00,55.81,55.89,55.75,55.86,60700.0,40.5518,40.6099,40.5082,40.5881,60700.0
2012-02-08 11:40:00,55.86,56.01,55.86,55.95,63900.0,40.5881,40.6971,40.5881,40.6535,63900.0
2012-02-08 11:50:00,55.94,56.07,55.91,55.97,40000.0,40.6463,40.7407,40.6245,40.6681,40000.0
2012-02-08 12:00:00,55.96,56.01,55.94,55.96,50900.0,40.6608,40.6971,40.6463,40.6608,50900.0
2012-02-08 12:10:00,55.95,56.03,55.95,55.97,31500.0,40.6535,40.7117,40.6535,40.6681,31500.0
2012-02-08 12:20:00,55.98,56.03,55.97,56.01,29100.0,40.6753,40.7117,40.6681,40.6971,29100.0
2012-02-08 12:30:00,56.01,56.04,55.99,56.04,24600.0,40.6971,40.7189,40.6826,40.7189,24600.0
2012-02-08 12:40:00,56.03,56.06,56.0,56.03,27400.0,40.7117,40.7335,40.6899,40.7117,27400.0
2012-02-08 12:50:00,56.04,56.06,56.0,56.06,26100.0,40.7189,40.7335,40.6899,40.7335,26100.0
2012-02-08 13:00:00,56.05,56.12,56.04,56.06,28100.0,40.7262,40.7771,40.7189,40.7335,28100.0
2012-02-08 13:10:00,56.07,56.07,55.97,55.98,29800.0,40.7407,40.7407,40.6681,40.6753,29800.0
2012-02-08 13:20:00,55.99,56.1,55.99,56.1,24900.0,40.6826,40.7625,40.6826,40.7625,24900.0
2012-02-08 13:30:00,56.1,56.12,56.06,56.08,121000.0,40.7625,40.7771,40.7335,40.748,121000.0
2012-02-08 13:40:00,56.08,56.09,56.0,56.07,43000.0,40.748,40.7553,40.6899,40.7407,43000.0
2012-02-08 13:50:00,56.07,56.11,56.02,56.02,40500.0,40.7407,40.7698,40.7044,40.7044,40500.0
2012-02-08 14:00:00,56.02,56.07,56.01,56.03,33400.0,40.7044,40.7407,40.6971,40.7117,33400.0
2012-02-08 14:10:00,56.02,56.11,56.02,56.08,123700.0,40.7044,40.7698,40.7044,40.748,123700.0
2012-02-08 14:20:00,56.08,56.12,56.0,56.07,58500.0,40.748,40.7771,40.6899,40.7407,58500.0
2012-02-08 14:30:00,56.07,56.12,56.05,56.1,65400.0,40.7407,40.7771,40.7262,40.7625,65400.0
2012-02-08 14:40:00,56.09,56.24,56.05,56.22,108800.0,40.7553,40.8642,40.7262,40.8497,108800.0
2012-02-08 14:50:00,56.22,56.23,56.18,56.2,35500.0,40.8497,40.857,40.8207,40.8352,35500.0
2012-02-08 15:00:00,56.19,56.19,56.09,56.09,35400.0,40.8279,40.8279,40.7553,40.7553,35400.0
2012-02-08 15:10:00,56.09,56.13,56.05,56.08,55700.0,40.7553,40.7843,40.7262,40.748,55700.0
2012-02-08 15:20:00,56.08,56.09,56.02,56.05,42900.0,40.748,40.7553,40.7044,40.7262,42900.0
2012-02-08 15:30:00,56.06,56.07,55.99,56.0,108400.0,40.7335,40.7407,40.6826,40.6899,108400.0
2012-02-08 15:40:00,55.98,56.02,55.95,56.0,103000.0,40.6753,40.7044,40.6535,40.6899,103000.0
2012-02-08 15:50:00,56.0,56.0,55.96,55.99,134100.0,40.6899,40.6899,40.6608,40.6826,134100.0
2012-02-09 09:30:00,56.2,56.2,55.95,56.09,86300.0,40.8352,40.8352,40.6535,40.7553,86300.0
2012-02-09 09:40:00,56.05,56.16,55.91,55.95,82300.0,40.7262,40.8061,40.6245,40.6535,82300.0
2012-02-09 09:50:00,55.96,56.14,55.95,56.01,67700.0,40.6608,40.7916,40.6535,40.6971,67700.0
2012-02-09 10:00:00,56.01,56.03,55.85,55.86,62800.0,40.6971,40.7117,40.5809,40.5881,62800.0
2012-02-09 10:10:00,55.88,56.0,55.87,55.94,58300.0,40.6027,40.6899,40.5954,40.6463,58300.0
2012-02-09 10:20:00,55.93,55.93,55.67,55.81,72600.0,40.639,40.639,40.4501,40.5518,72600.0
2012-02-09 10:30:00,55.81,55.84,55.73,55.83,69100.0,40.5518,40.5736,40.4937,40.5663,69100.0
2012-02-09 10:40:00,55.83,55.9,55.81,55.88,120500.0,40.5663,40.6172,40.5518,40.6027,120500.0
2012-02-09 10:50:00,55.88,55.88,55.78,55.83,60000.0,40.6027,40.6027,40.53,40.5663,60000.0
2012-02-09 11:00:00,55.83,55.85,55.75,55.75,71000.0,40.5663,40.5809,40.5082,40.5082,71000.0
2012-02-09 11:10:00,55.76,55.77,55.63,55.68,110600.0,40.5155,40.5227,40.421,40.4573,110600.0
2012-02-09 11:20:00,55.68,55.71,55.63,55.71,79900.0,40.4573,40.4791,40.421,40.4791,79900.0
2012-02-09 11:30:00,55.71,55.87,55.7,55.73,41200.0,40.4791,40.5954,40.4719,40.4937,41200.0
2012-02-09 11:40:00,55.72,55.97,55.71,55.97,51500.0,40.4864,40.6681,40.4791,40.6681,51500.0
2012-02-09 11:50:00,55.97,56.03,55.93,55.95,69500.0,40.6681,40.7117,40.639,40.6535,69500.0
2012-02-09 12:00:00,55.95,56.03,55.95,55.98,71500.0,40.6535,40.7117,40.6535,40.6753,71500.0
2012-02-09 12:10:00,55.98,56.04,55.98,56.03,34700.0,40.6753,40.7189,40.6753,40.7117,34700.0
2012-02-09 12:20:00,56.03,56.08,56.0,56.02,55700.0,40.7117,40.748,40.6899,40.7044,55700.0
2012-02-09 12:30:00,56.03,56.04,55.98,56.02,26000.0,40.7117,40.7189,40.6753,40.7044,26000.0
2012-02-09 12:40:00,56.03,56.12,56.01,56.12,61600.0,40.7117,40.7771,40.6971,40.7771,61600.0
2012-02-09 12:50:00,56.11,56.17,56.11,56.16,35400.0,40.7698,40.8134,40.7698,40.8061,35400.0
2012-02-09 13:00:00,56.15,56.21,56.08,56.08,59700.0,40.7989,40.8424,40.748,40.748,59700.0
2012-02-09 13:10:00,56.08,56.15,56.06,56.09,47800.0,40.748,40.7989,40.7335,40.7553,47800.0
2012-02-09 13:20:00,56.09,56.18,56.08,56.16,66300.0,40.7553,40.8207,40.748,40.8061,66300.0
2012-02-09 13:30:00,56.16,56.25,56.12,56.25,56000.0,40.8061,40.8715,40.7771,40.8715,56000.0
2012-02-09 13:40:00,56.25,56.25,56.13,56.15,64800.0,40.8715,40.8715,40.7843,40.7989,64800.0
2012-02-09 13:50:00,56.14,56.25,56.12,56.23,79200.0,40.7916,40.8715,40.7771,40.857,79200.0
2012-02-09 14:00:00,56.24,56.25,56.15,56.16,84300.0,40.8642,40.8715,40.7989,40.8061,84300.0
2012-02-09 14:10:00,56.16,56.21,56.13,56.17,61300.0,40.8061,40.8424,40.7843,40.8134,61300.0
2012-02-09 14:20:00,56.17,56.25,56.15,56.25,52600.0,40.8134,40.8715,40.7989,40.8715,52600.0
2012-02-09 14:30:00,56.25,56.29,56.23,56.25,36100.0,40.8715,40.9006,40.857,40.8715,36100.0
2012-02-09 14:40:00,56.25,56.32,56.24,56.31,33700.0,40.8715,40.9224,40.8642,40.9151,33700.0
2012-02-09 14:50:00,56.3,56.3,56.23,56.25,38000.0,40.9078,40.9078,40.857,40.8715,38000.0
2012-02-09 15:00:00,56.24,56.35,56.2,56.31,58100.0,40.8642,40.9442,40.8352,40.9151,58100.0
2012-02-09 15:10:00,56.31,56.33,56.23,56.25,35600.0,40.9151,40.9296,40.857,40.8715,35600.0
2012-02-09 15:20:00,56.26,56.36,56.26,56.36,40900.0,40.8788,40.9514,40.8788,40.9514,40900.0
2012-02-09 15:30:00,56.35,56.36,56.23,56.25,76700.0,40.9442,40.9514,40.857,40.8715,76700.0
2012-02-09 15:40:00,56.26,56.33,56.19,56.31,110900.0,40.8788,40.9296,40.8279,40.9151,110900.0
2012-02-09 15:50:00,56.31,56.35,56.25,56.33,187700.0,40.9151,40.9442,40.8715,40.9296,187700.0
2012-02-10 09:30:00,55.88,55.9,55.52,55.7,55500.0,40.6027,40.6172,40.3411,40.4719,55500.0
2012-02-10 09:40:00,55.7,55.79,55.54,55.6,66600.0,40.4719,40.5373,40.3556,40.3992,66600.0
2012-02-10 09:50:00,55.6,55.66,55.38,55.44,56000.0,40.3992,40.4428,40.2394,40.283,56000.0
2012-02-10 10:00:00,55.44,55.45,55.16,55.29,93900.0,40.283,40.2902,40.0795,40.174,93900.0
2012-02-10 10:10:00,55.29,55.3,55.21,55.27,42300.0,40.174,40.1812,40.1158,40.1594,42300.0
2012-02-10 10:20:00,55.26,55.33,55.25,55.29,41900.0,40.1522,40.203,40.1449,40.174,41900.0
2012-02-10 10:30:00,55.28,55.42,55.27,55.3,43900.0,40.1667,40.2684,40.1594,40.1812,43900.0
2012-02-10 10:40:00,55.3,55.38,55.28,55.34,32800.0,40.1812,40.2394,40.1667,40.2103,32800.0
2012-02-10 10:50:00,55.34,55.41,55.3,55.37,35100.0,40.2103,40.2612,40.1812,40.2321,35100.0
2012-02-10 11:00:00,55.38,55.43,55.35,55.41,59500.0,40.2394,40.2757,40.2176,40.2612,59500.0
2012-02-10 11:10:00,55.42,55.46,55.4,55.43,30600.0,40.2684,40.2975,40.2539,40.2757,30600.0
2012-02-10 11:20:00,55.44,55.51,55.43,55.44,23300.0,40.283,40.3338,40.2757,40.283,23300.0
2012-02-10 11:30:00,55.44,55.52,55.42,55.52,12600.0,40.283,40.3411,40.2684,40.3411,12600.0
2012-02-10 11:40:00,55.51,55.56,55.46,55.49,24400.0,40.3338,40.3702,40.2975,40.3193,24400.0
2012-02-10 11:50:00,55.49,55.57,55.48,55.51,25700.0,40.3193,40.3774,40.312,40.3338,25700.0
2012-02-10 12:00:00,55.51,55.59,55.51,55.56,31400.0,40.3338,40.392,40.3338,40.3702,31400.0
2012-02-10 12:10:00,55.56,55.63,55.54,55.62,23500.0,40.3702,40.421,40.3556,40.4138,23500.0
2012-02-10 12:20:00,55.62,55.63,55.52,55.6,34600.0,40.4138,40.421,40.3411,40.3992,34600.0
2012-02-10 12:30:00,55.59,55.66,55.58,55.65,28900.0,40.392,40.4428,40.3847,40.4355,28900.0
2012-02-10 12:40:00,55.64,55.64,55.55,55.6,51700.0,40.4283,40.4283,40.3629,40.3992,51700.0
2012-02-10 12:50:00,55.6,55.68,55.57,55.66,41700.0,40.3992,40.4573,40.3774,40.4428,41700.0
2012-02-10 13:00:00,55.67,55.67,55.6,55.61,21300.0,40.4501,40.4501,40.3992,40.4065,21300.0
2012-02-10 13:10:00,55.61,55.63,55.53,55.56,22100.0,40.4065,40.421,40.3484,40.3702,22100.0
2012-02-10 13:20:00,55.56,55.57,55.5,55.51,14600.0,40.3702,40.3774,40.3266,40.3338,14600.0
2012-02-10 13:30:00,55.5,55.5,55.37,55.44,32800.0,40.3266,40.3266,40.2321,40.283,32800.0
2012-02-10 13:40:00,55.44,55.5,55.4,55.5,30500.0,40.283,40.3266,40.2539,40.3266,30500.0
2012-02-10 13:50:00,55.51,55.53,55.44,55.44,41500.0,40.3338,40.3484,40.283,40.283,41500.0
2012-02-10 14:00:00,55.45,55.54,55.44,55.48,29700.0,40.2902,40.3556,40.283,40.312,29700.0
2012-02-10 14:10:00,55.49,55.5,55.44,55.5,41700.0,40.3193,40.3266,40.283,40.3266,41700.0
2012-02-10 14:20:00,55.5,55.55,55.45,55.51,52300.0,40.3266,40.3629,40.2902,40.3338,52300.0
2012-02-10 14:30:00,55.52,55.54,55.48,55.51,35000.0,40.3411,40.3556,40.312,40.3338,35000.0
2012-02-10 14:40:00,55.5,55.55,55.5,55.52,29800.0,40.3266,40.3629,40.3266,40.3411,29800.0
2012-02-10 14:50:00,55.52,55.57,55.52,55.55,21000.0,40.3411,40.3774,40.3411,40.3629,21000.0
2012-02-10 15:00:00,55.55,55.55,55.49,55.53,42100.0,40.3629,40.3629,40.3193,40.3484,42100.0
2012-02-10 15:10:00,55.53,55.53,55.46,55.5,66700.0,40.3484,40.3484,40.2975,40.3266,66700.0
2012-02-10 15:20:00,55.5,55.54,55.5,55.53,55300.0,40.3266,40.3556,40.3266,40.3484,55300.0
2012-02-10 15:30:00,55.53,55.6,55.5,55.58,67700.0,40.3484,40.3992,40.3266,40.3847,67700.0
2012-02-10 15:40:00,55.58,55.7,55.58,55.64,131600.0,40.3847,40.4719,40.3847,40.4283,131600.0
2012-02-10 15:50:00,55.64,55.75,55.63,55.74,181600.0,40.4283,40.5082,40.421,40.5009,181600.0
2012-02-13 09:30:00,55.87,55.9,55.59,55.9,143700.0,40.5954,40.6172,40.392,40.6172,143700.0
2012-02-13 09:40:00,55.89,55.9,55.66,55.7,111400.0,40.6099,40.6172,40.4428,40.4719,111400.0
2012-02-13 09:50:00,55.69,55.95,55.69,55.94,38100.0,40.4646,40.6535,40.4646,40.6463,38100.0
2012-02-13 10:00:00,55.94,55.99,55.9,55.96,45900.0,40.6463,40.6826,40.6172,40.6608,45900.0
2012-02-13 10:10:00,55.96,55.97,55.53,55.54,114800.0,40.6608,40.6681,40.3484,40.3556,114800.0
2012-02-13 10:20:00,55.53,55.55,55.44,55.45,94700.0,40.3484,40.3629,40.283,40.2902,94700.0
2012-02-13 10:30:00,55.45,55.47,55.3,55.33,81000.0,40.2902,40.3048,40.1812,40.203,81000.0
2012-02-13 10:40:00,55.34,55.46,55.31,55.31,130500.0,40.2103,40.2975,40.1885,40.1885,130500.0
2012-02-13 10:50:00,55.31,55.45,55.3,55.43,121000.0,40.1885,40.2902,40.1812,40.2757,121000.0
2012-02-13 11:00:00,55.43,55.45,55.4,55.41,61800.0,40.2757,40.2902,40.2539,40.2612,61800.0
2012-02-13 11:10:00,55.41,55.44,55.35,55.44,87300.0,40.2612,40.283,40.2176,40.283,87300.0
2012-02-13 11:20:00,55.44,55.55,55.44,55.51,52300.0,40.283,40.3629,40.283,40.3338,52300.0
2012-02-13 11:30:00,55.5,55.65,55.5,55.65,49000.0,40.3266,40.4355,40.3266,40.4355,49000.0
2012-02-13 11:40:00,55.66,55.75,55.66,55.73,51500.0,40.4428,40.5082,40.4428,40.4937,51500.0
2012-02-13 11:50:00,55.72,55.73,55.6,55.61,43900.0,40.4864,40.4937,40.3992,40.4065,43900.0
2012-02-13 12:00:00,55.6,55.74,55.59,55.66,59500.0,40.3992,40.5009,40.392,40.4428,59500.0
2012-02-13 12:10:00,55.66,55.69,55.66,55.69,26800.0,40.4428,40.4646,40.4428,40.4646,26800.0
2012-02-13 12:20:00,55.68,55.75,55.68,55.68,30400.0,40.4573,40.5082,40.4573,40.4573,30400.0
2012-02-13 12:30:00,55.68,55.68,55.62,55.64,19600.0,40.4573,40.4573,40.4138,40.4283,19600.0
2012-02-13 12:40:00,55.65,55.7,55.64,55.66,59600.0,40.4355,40.4719,40.4283,40.4428,59600.0
2012-02-13 12:50:00,55.65,55.7,55.65,55.7,44100.0,40.4355,40.4719,40.4355,40.4719,44100.0
2012-02-13 13:00:00,55.7,55.72,55.68,55.69,66800.0,40.4719,40.4864,40.4573,40.4646,66800.0
2012-02-13 13:10:00,55.69,55.7,55.65,55.65,55200.0,40.4646,40.4719,40.4355,40.4355,55200.0
2012-02-13 13:20:00,55.67,55.7,55.64,55.65,43700.0,40.4501,40.4719,40.4283,40.4355,43700.0
2012-02-13 13:30:00,55.65,55.8,55.64,55.78,44700.0,40.4355,40.5445,40.4283,40.53,44700.0
2012-02-13 13:40:00,55.79,55.92,55.79,55.9,25100.0,40.5373,40.6317,40.5373,40.6172,25100.0
2012-02-13 13:50:00,55.91,55.91,55.82,55.83,37200.0,40.6245,40.6245,40.5591,40.5663,37200.0
2012-02-13 14:00:00,55.83,55.85,55.8,55.84,45900.0,40.5663,40.5809,40.5445,40.5736,45900.0
2012-02-13 14:10:00,55.85,55.9,55.85,55.89,22200.0,40.5809,40.6172,40.5809,40.6099,22200.0
2012-02-13 14:20:00,55.89,55.91,55.89,55.9,20600.0,40.6099,40.6245,40.6099,40.6172,20600.0
2012-02-13 14:30:00,55.9,55.94,55.79,55.8,134500.0,40.6172,40.6463,40.5373,40.5445,134500.0
2012-02-13 14:40:00,55.8,55.89,55.8,55.83,23000.0,40.5445,40.6099,40.5445,40.5663,23000.0
2012-02-13 14:50:00,55.84,55.84,55.82,55.83,31700.0,40.5736,40.5736,40.5591,40.5663,31700.0
2012-02-13 15:00:00,55.83,55.84,55.75,55.76,74200.0,40.5663,40.5736,40.5082,40.5155,74200.0
2012-02-13 15:10:00,55.77,55.81,55.75,55.79,51500.0,40.5227,40.5518,40.5082,40.5373,51500.0
2012-02-13 15:20:00,55.79,55.92,55.79,55.91,104600.0,40.5373,40.6317,40.5373,40.6245,104600.0
2012-02-13 15:30:00,55.91,55.94,55.89,55.93,86300.0,40.6245,40.6463,40.6099,40.639,86300.0
2012-02-13 15:40:00,55.93,55.95,55.91,55.94,126100.0,40.639,40.6535,40.6245,40.6463,126100.0
2012-02-13 15:50:00,55.94,55.95,55.88,55.92,220600.0,40.6463,40.6535,40.6027,40.6317,220600.0
2012-02-14 09:30:00,55.84,55.91,55.76,55.78,63700.0,40.5736,40.6245,40.5155,40.53,63700.0
2012-02-14 09:40:00,55.79,55.92,55.78,55.85,23400.0,40.5373,40.6317,40.53,40.5809,23400.0
2012-02-14 09:50:00,55.85,55.9,55.82,55.82,66400.0,40.5809,40.6172,40.5591,40.5591,66400.0
2012-02-14 10:00:00,55.82,55.82,55.61,55.65,72500.0,40.5591,40.5591,40.4065,40.4355,72500.0
2012-02-14 10:10:00,55.65,55.7,55.62,55.68,44400.0,40.4355,40.4719,40.4138,40.4573,44400.0
2012-02-14 10:20:00,55.68,55.71,55.65,55.69,34500.0,40.4573,40.4791,40.4355,40.4646,34500.0
2012-02-14 10:30:00,55.68,55.77,55.64,55.74,46900.0,40.4573,40.5227,40.4283,40.5009,46900.0
2012-02-14 10:40:00,55.73,55.74,55.66,55.66,32900.0,40.4937,40.5009,40.4428,40.4428,32900.0
2012-02-14 10:50:00,55.66,55.67,55.61,55.65,46400.0,40.4428,40.4501,40.4065,40.4355,46400.0
2012-02-14 11:00:00,55.65,55.66,55.6,55.62,58500.0,40.4355,40.4428,40.3992,40.4138,58500.0
2012-02-14 11:10:00,55.62,55.7,55.62,55.68,25700.0,40.4138,40.4719,40.4138,40.4573,25700.0
2012-02-14 11:20:00,55.67,55.73,55.67,55.73,54800.0,40.4501,40.4937,40.4501,40.4937,54800.0
2012-02-14 11:30:00,55.71,55.79,55.71,55.78,28800.0,40.4791,40.5373,40.4791,40.53,28800.0
2012-02-14 11:40:00,55.8,55.84,55.77,55.79,28800.0,40.5445,40.5736,40.5227,40.5373,28800.0
2012-02-14 11:50:00,55.79,55.84,55.73,55.74,30800.0,40.5373,40.5736,40.4937,40.5009,30800.0
2012-02-14 12:00:00,55.74,55.77,55.7,55.76,34200.0,40.5009,40.5227,40.4719,40.5155,34200.0
2012-02-14 12:10:00,55.76,55.76,55.69,55.71,32800.0,40.5155,40.5155,40.4646,40.4791,32800.0
2012-02-14 12:20:00,55.7,55.73,55.68,55.73,29300.0,40.4719,40.4937,40.4573,40.4937,29300.0
2012-02-14 12:30:00,55.73,55.8,55.72,55.8,18100.0,40.4937,40.5445,40.4864,40.5445,18100.0
2012-02-14 12:40:00,55.8,55.84,55.77,55.84,32100.0,40.5445,40.5736,40.5227,40.5736,32100.0
2012-02-14 12:50:00,55.84,55.85,55.69,55.72,30600.0,40.5736,40.5809,40.4646,40.4864,30600.0
2012-02-14 13:00:00,55.72,55.78,55.69,55.69,154100.0,40.4864,40.53,40.4646,40.4646,154100.0
2012-02-14 13:10:00,55.69,55.78,55.65,55.66,46000.0,40.4646,40.53,40.4355,40.4428,46000.0
2012-02-14 13:20:00,55.65,55.72,55.63,55.69,31000.0,40.4355,40.4864,40.421,40.4646,31000.0
2012-02-14 13:30:00,55.69,55.82,55.68,55.82,22100.0,40.4646,40.5591,40.4573,40.5591,22100.0
2012-02-14 13:40:00,55.81,55.85,55.81,55.85,37000.0,40.5518,40.5809,40.5518,40.5809,37000.0
2012-02-14 13:50:00,55.84,55.88,55.82,55.87,51700.0,40.5736,40.6027,40.5591,40.5954,51700.0
2012-02-14 14:00:00,55.87,55.88,55.81,55.82,36500.0,40.5954,40.6027,40.5518,40.5591,36500.0
2012-02-14 14:10:00,55.81,55.83,55.74,55.75,57600.0,40.5518,40.5663,40.5009,40.5082,57600.0
2012-02-14 14:20:00,55.75,55.76,55.63,55.64,48200.0,40.5082,40.5155,40.421,40.4283,48200.0
2012-02-14 14:30:00,55.63,55.69,55.56,55.68,40700.0,40.421,40.4646,40.3702,40.4573,40700.0
2012-02-14 14:40:00,55.68,55.74,55.67,55.69,47500.0,40.4573,40.5009,40.4501,40.4646,47500.0
2012-02-14 14:50:00,55.7,55.79,55.7,55.76,37100.0,40.4719,40.5373,40.4719,40.5155,37100.0
2012-02-14 15:00:00,55.76,55.85,55.75,55.83,54400.0,40.5155,40.5809,40.5082,40.5663,54400.0
2012-02-14 15:10:00,55.83,55.85,55.72,55.74,51400.0,40.5663,40.5809,40.4864,40.5009,51400.0
2012-02-14 15:20:00,55.74,55.75,55.67,55.67,105700.0,40.5009,40.5082,40.4501,40.4501,105700.0
2012-02-14 15:30:00,55.68,55.8,55.62,55.79,120200.0,40.4573,40.5445,40.4138,40.5373,120200.0
2012-02-14 15:40:00,55.79,56.0,55.79,56.0,154700.0,40.5373,40.6899,40.5373,40.6899,154700.0
2012-02-14 15:50:00,56.0,56.04,55.89,56.0,220500.0,40.6899,40.7189,40.6099,40.6899,220500.0
2012-02-15 09:30:00,55.13,56.17,55.13,55.8,55600.0,40.0577,40.8134,40.0577,40.5445,55600.0
2012-02-15 09:40:00,55.76,55.84,55.6,55.84,23300.0,40.5155,40.5736,40.3992,40.5736,23300.0
2012-02-15 09:50:00,55.84,55.99,55.8,55.95,34000.0,40.5736,40.6826,40.5445,40.6535,34000.0
2012-02-15 10:00:00,55.96,56.03,55.88,55.88,24200.0,40.6608,40.7117,40.6027,40.6027,24200.0
2012-02-15 10:10:00,55.87,55.89,55.74,55.74,32200.0,40.5954,40.6099,40.5009,40.5009,32200.0
2012-02-15 10:20:00,55.74,55.85,55.71,55.84,23600.0,40.5009,40.5809,40.4791,40.5736,23600.0
2012-02-15 10:30:00,55.85,55.93,55.76,55.79,25400.0,40.5809,40.639,40.5155,40.5373,25400.0
2012-02-15 10:40:00,55.79,56.05,55.78,55.99,37100.0,40.5373,40.7262,40.53,40.6826,37100.0
2012-02-15 10:50:00,55.98,55.98,55.79,55.8,35100.0,40.6753,40.6753,40.5373,40.5445,35100.0
2012-02-15 11:00:00,55.81,55.81,55.69,55.69,36700.0,40.5518,40.5518,40.4646,40.4646,36700.0
2012-02-15 11:10:00,55.7,55.73,55.63,55.73,22100.0,40.4719,40.4937,40.421,40.4937,22100.0
2012-02-15 11:20:00,55.73,55.76,55.66,55.75,26400.0,40.4937,40.5155,40.4428,40.5082,26400.0
2012-02-15 11:30:00,55.75,55.77,55.73,55.76,24100.0,40.5082,40.5227,40.4937,40.5155,24100.0
2012-02-15 11:40:00,55.75,55.84,55.75,55.83,26400.0,40.5082,40.5736,40.5082,40.5663,26400.0
2012-02-15 11:50:00,55.83,55.87,55.81,55.84,13700.0,40.5663,40.5954,40.5518,40.5736,13700.0
2012-02-15 12:00:00,55.83,55.84,55.75,55.76,54600.0,40.5663,40.5736,40.5082,40.5155,54600.0
2012-02-15 12:10:00,55.76,55.81,55.72,55.8,18400.0,40.5155,40.5518,40.4864,40.5445,18400.0
2012-02-15 12:20:00,55.79,55.84,55.78,55.79,8600.0,40.5373,40.5736,40.53,40.5373,8600.0
2012-02-15 12:30:00,55.79,55.8,55.71,55.75,16700.0,40.5373,40.5445,40.4791,40.5082,16700.0
2012-02-15 12:40:00,55.74,55.8,55.65,55.66,31100.0,40.5009,40.5445,40.4355,40.4428,31100.0
2012-02-15 12:50:00,55.66,55.7,55.5,55.56,29700.0,40.4428,40.4719,40.3266,40.3702,29700.0
2012-02-15 13:00:00,55.55,55.57,55.41,55.57,38400.0,40.3629,40.3774,40.2612,40.3774,38400.0
2012-02-15 13:10:00,55.57,55.66,55.53,55.66,49100.0,40.3774,40.4428,40.3484,40.4428,49100.0
2012-02-15 13:20:00,55.67,55.71,55.63,55.67,18900.0,40.4501,40.4791,40.421,40.4501,18900.0
2012-02-15 13:30:00,55.68,55.7,55.61,55.61,19000.0,40.4573,40.4719,40.4065,40.4065,19000.0
2012-02-15 13:40:00,55.61,55.63,55.47,55.52,40700.0,40.4065,40.421,40.3048,40.3411,40700.0
2012-02-15 13:50:00,55.53,55.58,55.52,55.57,32700.0,40.3484,40.3847,40.3411,40.3774,32700.0
2012-02-15 14:00:00,55.57,55.6,55.43,55.51,66400.0,40.3774,40.3992,40.2757,40.3338,66400.0
2012-02-15 14:10:00,55.51,55.51,55.42,55.42,41800.0,40.3338,40.3338,40.2684,40.2684,41800.0
2012-02-15 14:20:00,55.42,55.51,55.39,55.49,92500.0,40.2684,40.3338,40.2466,40.3193,92500.0
2012-02-15 14:30:00,55.49,55.52,55.43,55.48,35700.0,40.3193,40.3411,40.2757,40.312,35700.0
2012-02-15 14:40:00,55.46,55.51,55.41,55.5,21300.0,40.2975,40.3338,40.2612,40.3266,21300.0
2012-02-15 14:50:00,55.5,55.55,55.27,55.27,33400.0,40.3266,40.3629,40.1594,40.1594,33400.0
2012-02-15 15:00:00,55.27,55.32,55.18,55.27,69600.0,40.1594,40.1958,40.094,40.1594,69600.0
2012-02-15 15:10:00,55.28,55.36,55.25,55.26,50900.0,40.1667,40.2248,40.1449,40.1522,50900.0
2012-02-15 15:20:00,55.26,55.38,55.26,55.35,54500.0,40.1522,40.2394,40.1522,40.2176,54500.0
2012-02-15 15:30:00,55.37,55.45,55.36,55.44,50700.0,40.2321,40.2902,40.2248,40.283,50700.0
2012-02-15 15:40:00,55.44,55.48,55.34,55.39,102800.0,40.283,40.312,40.2103,40.2466,102800.0
2012-02-15 15:50:00,55.39,55.45,55.33,55.43,92400.0,40.2466,40.2902,40.203,40.2757,92400.0
2012-02-16 09:30:00,55.57,56.0,55.52,55.99,83200.0,40.3774,40.6899,40.3411,40.6826,83200.0
2012-02-16 09:40:00,56.0,56.19,55.93,55.96,67000.0,40.6899,40.8279,40.639,40.6608,67000.0
2012-02-16 09:50:00,55.96,56.0,55.62,55.89,85400.0,40.6608,40.6899,40.4138,40.6099,85400.0
2012-02-16 10:00:00,55.9,56.05,55.89,55.99,33200.0,40.6172,40.7262,40.6099,40.6826,33200.0
2012-02-16 10:10:00,55.99,56.05,55.92,55.95,52700.0,40.6826,40.7262,40.6317,40.6535,52700.0
2012-02-16 10:20:00,55.95,56.05,55.91,56.0,37900.0,40.6535,40.7262,40.6245,40.6899,37900.0
2012-02-16 10:30:00,56.01,56.1,56.01,56.09,24500.0,40.6971,40.7625,40.6971,40.7553,24500.0
2012-02-16 10:40:00,56.08,56.09,56.04,56.05,25000.0,40.748,40.7553,40.7189,40.7262,25000.0
2012-02-16 10:50:00,56.06,56.07,55.91,55.94,23900.0,40.7335,40.7407,40.6245,40.6463,23900.0
2012-02-16 11:00:00,55.95,56.08,55.95,55.97,42500.0,40.6535,40.748,40.6535,40.6681,42500.0
2012-02-16 11:10:00,55.98,56.09,55.97,56.09,36300.0,40.6753,40.7553,40.6681,40.7553,36300.0
2012-02-16 11:20:00,56.1,56.2,56.06,56.19,39600.0,40.7625,40.8352,40.7335,40.8279,39600.0
2012-02-16 11:30:00,56.18,56.43,56.17,56.4,53100.0,40.8207,41.0023,40.8134,40.9805,53100.0
2012-02-16 11:40:00,56.4,56.44,56.35,56.35,85500.0,40.9805,41.0096,40.9442,40.9442,85500.0
2012-02-16 11:50:00,56.35,56.36,56.29,56.35,60500.0,40.9442,40.9514,40.9006,40.9442,60500.0
2012-02-16 12:00:00,56.36,56.36,56.28,56.28,24900.0,40.9514,40.9514,40.8933,40.8933,24900.0
2012-02-16 12:10:00,56.29,56.37,56.26,56.36,111100.0,40.9006,40.9587,40.8788,40.9514,111100.0
2012-02-16 12:20:00,56.36,56.42,56.34,56.35,33700.0,40.9514,40.995,40.9369,40.9442,33700.0
2012-02-16 12:30:00,56.34,56.41,56.34,56.4,20300.0,40.9369,40.9878,40.9369,40.9805,20300.0
2012-02-16 12:40:00,56.41,56.41,56.27,56.27,24200.0,40.9878,40.9878,40.886,40.886,24200.0
2012-02-16 12:50:00,56.28,56.39,56.25,56.39,23600.0,40.8933,40.9732,40.8715,40.9732,23600.0
2012-02-16 13:00:00,56.39,56.4,56.33,56.38,35000.0,40.9732,40.9805,40.9296,40.966,35000.0
2012-02-16 13:10:00,56.38,56.42,56.35,56.4,57000.0,40.966,40.995,40.9442,40.9805,57000.0
2012-02-16 13:20:00,56.4,56.41,56.35,56.36,22300.0,40.9805,40.9878,40.9442,40.9514,22300.0
2012-02-16 13:30:00,56.37,56.5,56.37,56.46,50200.0,40.9587,41.0532,40.9587,41.0241,50200.0
2012-02-16 13:40:00,56.46,56.46,56.36,56.36,34500.0,41.0241,41.0241,40.9514,40.9514,34500.0
2012-02-16 13:50:00,56.37,56.37,56.32,56.34,43000.0,40.9587,40.9587,40.9224,40.9369,43000.0
2012-02-16 14:00:00,56.34,56.37,56.33,56.35,47900.0,40.9369,40.9587,40.9296,40.9442,47900.0
2012-02-16 14:10:00,56.35,56.44,56.34,56.44,32800.0,40.9442,41.0096,40.9369,41.0096,32800.0
2012-02-16 14:20:00,56.43,56.48,56.41,56.44,53600.0,41.0023,41.0386,40.9878,41.0096,53600.0
2012-02-16 14:30:00,56.44,56.48,56.39,56.39,84500.0,41.0096,41.0386,40.9732,40.9732,84500.0
2012-02-16 14:40:00,56.38,56.43,56.38,56.42,33600.0,40.966,41.0023,40.966,40.995,33600.0
2012-02-16 14:50:00,56.42,56.46,56.42,56.45,24800.0,40.995,41.0241,40.995,41.0168,24800.0
2012-02-16 15:00:00,56.45,56.47,56.4,56.4,53300.0,41.0168,41.0314,40.9805,40.9805,53300.0
2012-02-16 15:10:00,56.41,56.41,56.36,56.39,40600.0,40.9878,40.9878,40.9514,40.9732,40600.0
2012-02-16 15:20:00,56.4,56.44,56.37,56.43,45400.0,40.9805,41.0096,40.9587,41.0023,45400.0
2012-02-16 15:30:00,56.43,56.52,56.42,56.52,64500.0,41.0023,41.0677,40.995,41.0677,64500.0
2012-02-16 15:40:00,56.52,56.54,56.41,56.44,187200.0,41.0677,41.0822,40.9878,41.0096,187200.0
2012-02-16 15:50:00,56.44,56.45,56.39,56.43,206900.0,41.0096,41.0168,40.9732,41.0023,206900.0
2012-02-17 09:30:00,56.57,56.9,56.53,56.84,434900.0,41.104,41.3438,41.075,41.3002,434900.0
2012-02-17 09:40:00,56.87,56.91,56.61,56.69,74000.0,41.322,41.3511,41.1331,41.1912,74000.0
2012-02-17 09:50:00,56.69,56.75,56.62,56.69,85100.0,41.1912,41.2348,41.1404,41.1912,85100.0
2012-02-17 10:00:00,56.71,56.71,56.59,56.67,25400.0,41.2058,41.2058,41.1186,41.1767,25400.0
2012-02-17 10:10:00,56.67,56.77,56.66,56.75,32700.0,41.1767,41.2493,41.1694,41.2348,32700.0
2012-02-17 10:20:00,56.74,56.75,56.67,56.7,30900.0,41.2275,41.2348,41.1767,41.1985,30900.0
2012-02-17 10:30:00,56.69,56.73,56.67,56.7,21500.0,41.1912,41.2203,41.1767,41.1985,21500.0
2012-02-17 10:40:00,56.7,56.72,56.67,56.7,32400.0,41.1985,41.213,41.1767,41.1985,32400.0
2012-02-17 10:50:00,56.7,56.71,56.61,56.62,31000.0,41.1985,41.2058,41.1331,41.1404,31000.0
2012-02-17 11:00:00,56.62,56.62,56.48,56.5,40400.0,41.1404,41.1404,41.0386,41.0532,40400.0
2012-02-17 11:10:00,56.5,56.5,56.22,56.25,103100.0,41.0532,41.0532,40.8497,40.8715,103100.0
2012-02-17 11:20:00,56.25,56.26,56.2,56.23,73700.0,40.8715,40.8788,40.8352,40.857,73700.0
2012-02-17 11:30:00,56.23,56.36,56.2,56.36,36700.0,40.857,40.9514,40.8352,40.9514,36700.0
2012-02-17 11:40:00,56.36,56.49,56.36,56.47,20700.0,40.9514,41.0459,40.9514,41.0314,20700.0
2012-02-17 11:50:00,56.48,56.49,56.39,56.4,71600.0,41.0386,41.0459,40.9732,40.9805,71600.0
2012-02-17 12:00:00,56.4,56.42,56.34,56.39,24600.0,40.9805,40.995,40.9369,40.9732,24600.0
2012-02-17 12:10:00,56.39,56.43,56.39,56.42,11200.0,40.9732,41.0023,40.9732,40.995,11200.0
2012-02-17 12:20:00,56.42,56.44,56.35,56.38,16500.0,40.995,41.0096,40.9442,40.966,16500.0
2012-02-17 12:30:00,56.39,56.42,56.37,56.4,17500.0,40.9732,40.995,40.9587,40.9805,17500.0
2012-02-17 12:40:00,56.43,56.43,56.37,56.41,14300.0,41.0023,41.0023,40.9587,40.9878,14300.0
2012-02-17 12:50:00,56.4,56.41,56.35,56.38,14300.0,40.9805,40.9878,40.9442,40.966,14300.0
2012-02-17 13:00:00,56.38,56.38,56.24,56.24,50800.0,40.966,40.966,40.8642,40.8642,50800.0
2012-02-17 13:10:00,56.25,56.33,56.24,56.3,22200.0,40.8715,40.9296,40.8642,40.9078,22200.0
2012-02-17 13:20:00,56.3,56.38,56.3,56.38,14000.0,40.9078,40.966,40.9078,40.966,14000.0
2012-02-17 13:30:00,56.39,56.43,56.39,56.42,14400.0,40.9732,41.0023,40.9732,40.995,14400.0
2012-02-17 13:40:00,56.42,56.43,56.41,56.41,10700.0,40.995,41.0023,40.9878,40.9878,10700.0
2012-02-17 13:50:00,56.42,56.43,56.37,56.38,23000.0,40.995,41.0023,40.9587,40.966,23000.0
2012-02-17 14:00:00,56.37,56.38,56.32,56.37,27200.0,40.9587,40.966,40.9224,40.9587,27200.0
2012-02-17 14:10:00,56.37,56.37,56.29,56.3,25600.0,40.9587,40.9587,40.9006,40.9078,25600.0
2012-02-17 14:20:00,56.3,56.31,56.2,56.22,59100.0,40.9078,40.9151,40.8352,40.8497,59100.0
2012-02-17 14:30:00,56.22,56.42,56.22,56.41,26600.0,40.8497,40.995,40.8497,40.9878,26600.0
2012-02-17 14:40:00,56.42,56.44,56.37,56.37,28900.0,40.995,41.0096,40.9587,40.9587,28900.0
2012-02-17 14:50:00,56.38,56.4,56.36,56.39,25100.0,40.966,40.9805,40.9514,40.9732,25100.0
2012-02-17 15:00:00,56.4,56.42,56.38,56.39,29400.0,40.9805,40.995,40.966,40.9732,29400.0
2012-02-17 15:10:00,56.38,56.39,56.35,56.38,33400.0,40.966,40.9732,40.9442,40.966,33400.0
2012-02-17 15:20:00,56.38,56.4,56.3,56.3,75600.0,40.966,40.9805,40.9078,40.9078,75600.0
2012-02-17 15:30:00,56.31,56.33,56.19,56.31,103600.0,40.9151,40.9296,40.8279,40.9151,103600.0
2012-02-17 15:40:00,56.31,56.33,56.23,56.29,130900.0,40.9151,40.9296,40.857,40.9006,130900.0
2012-02-17 15:50:00,56.29,56.3,56.18,56.18,317400.0,40.9006,40.9078,40.8207,40.8207,317400.0
2012-02-21 09:30:00,56.47,56.8,56.38,56.8,103200.0,41.0314,41.2711,40.966,41.2711,103200.0
2012-02-21 09:40:00,56.78,56.94,56.5,56.5,57700.0,41.2566,41.3729,41.0532,41.0532,57700.0
2012-02-21 09:50:00,56.5,56.6,56.49,56.58,26200.0,41.0532,41.1258,41.0459,41.1113,26200.0
2012-02-21 10:00:00,56.59,56.68,56.52,56.54,30600.0,41.1186,41.184,41.0677,41.0822,30600.0
2012-02-21 10:10:00,56.55,56.65,56.52,56.63,39600.0,41.0895,41.1622,41.0677,41.1476,39600.0
2012-02-21 10:20:00,56.64,56.67,56.61,56.64,20200.0,41.1549,41.1767,41.1331,41.1549,20200.0
2012-02-21 10:30:00,56.63,56.71,56.61,56.61,76200.0,41.1476,41.2058,41.1331,41.1331,76200.0
2012-02-21 10:40:00,56.62,56.69,56.61,56.67,42000.0,41.1404,41.1912,41.1331,41.1767,42000.0
2012-02-21 10:50:00,56.68,56.82,56.67,56.82,18200.0,41.184,41.2857,41.1767,41.2857,18200.0
2012-02-21 11:00:00,56.81,56.86,56.7,56.72,108500.0,41.2784,41.3147,41.1985,41.213,108500.0
2012-02-21 11:10:00,56.71,56.72,56.69,56.7,36100.0,41.2058,41.213,41.1912,41.1985,36100.0
2012-02-21 11:20:00,56.7,56.72,56.7,56.71,40500.0,41.1985,41.213,41.1985,41.2058,40500.0
2012-02-21 11:30:00,56.72,56.72,56.66,56.66,26000.0,41.213,41.213,41.1694,41.1694,26000.0
2012-02-21 11:40:00,56.66,56.71,56.65,56.7,20600.0,41.1694,41.2058,41.1622,41.1985,20600.0
2012-02-21 11:50:00,56.71,56.72,56.67,56.69,29500.0,41.2058,41.213,41.1767,41.1912,29500.0
2012-02-21 12:00:00,56.69,56.82,56.68,56.8,67700.0,41.1912,41.2857,41.184,41.2711,67700.0
2012-02-21 12:10:00,56.79,56.8,56.72,56.72,26400.0,41.2639,41.2711,41.213,41.213,26400.0
2012-02-21 12:20:00,56.72,56.82,56.69,56.79,35500.0,41.213,41.2857,41.1912,41.2639,35500.0
2012-02-21 12:30:00,56.77,56.8,56.75,56.79,33900.0,41.2493,41.2711,41.2348,41.2639,33900.0
2012-02-21 12:40:00,56.78,56.83,56.71,56.83,33200.0,41.2566,41.2929,41.2058,41.2929,33200.0
2012-02-21 12:50:00,56.83,56.89,56.78,56.8,37500.0,41.2929,41.3365,41.2566,41.2711,37500.0
2012-02-21 13:00:00,56.8,56.83,56.78,56.82,8800.0,41.2711,41.2929,41.2566,41.2857,8800.0
2012-02-21 13:10:00,56.83,56.88,56.83,56.86,19800.0,41.2929,41.3293,41.2929,41.3147,19800.0
2012-02-21 13:20:00,56.86,56.89,56.82,56.84,28600.0,41.3147,41.3365,41.2857,41.3002,28600.0
2012-02-21 13:30:00,56.84,56.88,56.74,56.74,87400.0,41.3002,41.3293,41.2275,41.2275,87400.0
2012-02-21 13:40:00,56.75,56.75,56.65,56.73,19500.0,41.2348,41.2348,41.1622,41.2203,19500.0
2012-02-21 13:50:00,56.73,56.75,56.71,56.72,26200.0,41.2203,41.2348,41.2058,41.213,26200.0
2012-02-21 14:00:00,56.73,56.76,56.6,56.61,47800.0,41.2203,41.2421,41.1258,41.1331,47800.0
2012-02-21 14:10:00,56.61,56.66,56.49,56.61,98900.0,41.1331,41.1694,41.0459,41.1331,98900.0
2012-02-21 14:20:00,56.61,56.67,56.58,56.67,38900.0,41.1331,41.1767,41.1113,41.1767,38900.0
2012-02-21 14:30:00,56.67,56.69,56.56,56.59,32900.0,41.1767,41.1912,41.0968,41.1186,32900.0
2012-02-21 14:40:00,56.59,56.61,56.55,56.56,23600.0,41.1186,41.1331,41.0895,41.0968,23600.0
2012-02-21 14:50:00,56.56,56.57,56.39,56.49,105600.0,41.0968,41.104,40.9732,41.0459,105600.0
2012-02-21 15:00:00,56.49,56.57,56.49,56.55,31900.0,41.0459,41.104,41.0459,41.0895,31900.0
2012-02-21 15:10:00,56.55,56.55,56.46,56.46,47200.0,41.0895,41.0895,41.0241,41.0241,47200.0
2012-02-21 15:20:00,56.47,56.56,56.44,56.53,58400.0,41.0314,41.0968,41.0096,41.075,58400.0
2012-02-21 15:30:00,56.54,56.57,56.43,56.44,71400.0,41.0822,41.104,41.0023,41.0096,71400.0
2012-02-21 15:40:00,56.45,56.51,56.39,56.5,214200.0,41.0168,41.0604,40.9732,41.0532,214200.0
2012-02-21 15:50:00,56.5,56.6,56.48,56.58,129200.0,41.0532,41.1258,41.0386,41.1113,129200.0
2012-02-22 09:30:00,56.29,56.71,56.29,56.6,55200.0,40.9006,41.2058,40.9006,41.1258,55200.0
2012-02-22 09:40:00,56.58,56.64,56.54,56.57,25100.0,41.1113,41.1549,41.0822,41.104,25100.0
2012-02-22 09:50:00,56.57,56.61,56.45,56.6,26800.0,41.104,41.1331,41.0168,41.1258,26800.0
2012-02-22 10:00:00,56.59,56.59,56.3,56.42,49000.0,41.1186,41.1186,40.9078,40.995,49000.0
2012-02-22 10:10:00,56.44,56.53,56.38,56.41,69700.0,41.0096,41.075,40.966,40.9878,69700.0
2012-02-22 10:20:00,56.41,56.46,56.37,56.41,71800.0,40.9878,41.0241,40.9587,40.9878,71800.0
2012-02-22 10:30:00,56.4,56.41,56.29,56.38,37900.0,40.9805,40.9878,40.9006,40.966,37900.0
2012-02-22 10:40:00,56.39,56.44,56.35,56.4,57800.0,40.9732,41.0096,40.9442,40.9805,57800.0
2012-02-22 10:50:00,56.4,56.45,56.27,56.3,38100.0,40.9805,41.0168,40.886,40.9078,38100.0
2012-02-22 11:00:00,56.3,56.43,56.29,56.39,61300.0,40.9078,41.0023,40.9006,40.9732,61300.0
2012-02-22 11:10:00,56.38,56.38,56.29,56.29,41300.0,40.966,40.966,40.9006,40.9006,41300.0
2012-02-22 11:20:00,56.29,56.35,56.28,56.31,34800.0,40.9006,40.9442,40.8933,40.9151,34800.0
2012-02-22 11:30:00,56.31,56.34,56.27,56.32,39800.0,40.9151,40.9369,40.886,40.9224,39800.0
2012-02-22 11:40:00,56.31,56.31,56.17,56.19,48700.0,40.9151,40.9151,40.8134,40.8279,48700.0
2012-02-22 11:50:00,56.18,56.19,56.13,56.15,58000.0,40.8207,40.8279,40.7843,40.7989,58000.0
2012-02-22 12:00:00,56.16,56.21,56.12,56.14,39100.0,40.8061,40.8424,40.7771,40.7916,39100.0
2012-02-22 12:10:00,56.14,56.15,56.12,56.13,20200.0,40.7916,40.7989,40.7771,40.7843,20200.0
2012-02-22 12:20:00,56.13,56.16,56.12,56.15,25100.0,40.7843,40.8061,40.7771,40.7989,25100.0
2012-02-22 12:30:00,56.15,56.17,56.1,56.12,21000.0,40.7989,40.8134,40.7625,40.7771,21000.0
2012-02-22 12:40:00,56.13,56.15,56.1,56.12,24700.0,40.7843,40.7989,40.7625,40.7771,24700.0
2012-02-22 12:50:00,56.12,56.17,56.11,56.14,94400.0,40.7771,40.8134,40.7698,40.7916,94400.0
2012-02-22 13:00:00,56.15,56.38,56.15,56.38,41500.0,40.7989,40.966,40.7989,40.966,41500.0
2012-02-22 13:10:00,56.38,56.44,56.37,56.43,25300.0,40.966,41.0096,40.9587,41.0023,25300.0
2012-02-22 13:20:00,56.43,56.44,56.38,56.43,14400.0,41.0023,41.0096,40.966,41.0023,14400.0
2012-02-22 13:30:00,56.41,56.41,56.3,56.33,17400.0,40.9878,40.9878,40.9078,40.9296,17400.0
2012-02-22 13:40:00,56.34,56.34,56.29,56.29,10000.0,40.9369,40.9369,40.9006,40.9006,10000.0
2012-02-22 13:50:00,56.29,56.42,56.29,56.37,17300.0,40.9006,40.995,40.9006,40.9587,17300.0
2012-02-22 14:00:00,56.37,56.38,56.3,56.3,22400.0,40.9587,40.966,40.9078,40.9078,22400.0
2012-02-22 14:10:00,56.29,56.38,56.29,56.36,27300.0,40.9006,40.966,40.9006,40.9514,27300.0
2012-02-22 14:20:00,56.37,56.41,56.34,56.39,42100.0,40.9587,40.9878,40.9369,40.9732,42100.0
2012-02-22 14:30:00,56.39,56.39,56.3,56.3,35300.0,40.9732,40.9732,40.9078,40.9078,35300.0
2012-02-22 14:40:00,56.3,56.35,56.28,56.34,25800.0,40.9078,40.9442,40.8933,40.9369,25800.0
2012-02-22 14:50:00,56.34,56.39,56.33,56.35,37100.0,40.9369,40.9732,40.9296,40.9442,37100.0
2012-02-22 15:00:00,56.34,56.35,56.3,56.33,31000.0,40.9369,40.9442,40.9078,40.9296,31000.0
2012-02-22 15:10:00,56.32,56.4,56.32,56.36,55800.0,40.9224,40.9805,40.9224,40.9514,55800.0
2012-02-22 15:20:00,56.35,56.37,56.25,56.32,32600.0,40.9442,40.9587,40.8715,40.9224,32600.0
2012-02-22 15:30:00,56.31,56.35,56.27,56.35,83000.0,40.9151,40.9442,40.886,40.9442,83000.0
2012-02-22 15:40:00,56.35,56.38,56.25,56.29,97000.0,40.9442,40.966,40.8715,40.9006,97000.0
2012-02-22 15:50:00,56.28,56.29,56.19,56.23,128000.0,40.8933,40.9006,40.8279,40.857,128000.0
2012-02-23 09:30:00,56.27,56.43,56.22,56.22,40900.0,40.886,41.0023,40.8497,40.8497,40900.0
2012-02-23 09:40:00,56.24,56.24,56.0,56.13,97700.0,40.8642,40.8642,40.6899,40.7843,97700.0
2012-02-23 09:50:00,56.13,56.17,56.07,56.08,38000.0,40.7843,40.8134,40.7407,40.748,38000.0
2012-02-23 10:00:00,56.09,56.28,56.03,56.24,66400.0,40.7553,40.8933,40.7117,40.8642,66400.0
2012-02-23 10:10:00,56.24,56.27,56.17,56.18,86300.0,40.8642,40.886,40.8134,40.8207,86300.0
2012-02-23 10:20:00,56.18,56.18,56.07,56.09,46200.0,40.8207,40.8207,40.7407,40.7553,46200.0
2012-02-23 10:30:00,56.09,56.13,56.06,56.08,40400.0,40.7553,40.7843,40.7335,40.748,40400.0
2012-02-23 10:40:00,56.09,56.18,56.04,56.16,66400.0,40.7553,40.8207,40.7189,40.8061,66400.0
2012-02-23 10:50:00,56.17,56.31,56.16,56.3,139900.0,40.8134,40.9151,40.8061,40.9078,139900.0
2012-02-23 11:00:00,56.3,56.37,56.23,56.36,45400.0,40.9078,40.9587,40.857,40.9514,45400.0
2012-02-23 11:10:00,56.37,56.54,56.35,56.45,44900.0,40.9587,41.0822,40.9442,41.0168,44900.0
2012-02-23 11:20:00,56.46,56.56,56.45,56.55,42900.0,41.0241,41.0968,41.0168,41.0895,42900.0
2012-02-23 11:30:00,56.57,56.59,56.5,56.51,30800.0,41.104,41.1186,41.0532,41.0604,30800.0
2012-02-23 11:40:00,56.51,56.55,56.38,56.41,112300.0,41.0604,41.0895,40.966,40.9878,112300.0
2012-02-23 11:50:00,56.41,56.42,56.31,56.41,63600.0,40.9878,40.995,40.9151,40.9878,63600.0
2012-02-23 12:00:00,56.4,56.42,56.23,56.27,82300.0,40.9805,40.995,40.857,40.886,82300.0
2012-02-23 12:10:00,56.27,56.4,56.27,56.39,47100.0,40.886,40.9805,40.886,40.9732,47100.0
2012-02-23 12:20:00,56.39,56.41,56.32,56.38,135700.0,40.9732,40.9878,40.9224,40.966,135700.0
2012-02-23 12:30:00,56.4,56.42,56.34,56.39,111500.0,40.9805,40.995,40.9369,40.9732,111500.0
2012-02-23 12:40:00,56.39,56.4,56.27,56.3,52300.0,40.9732,40.9805,40.886,40.9078,52300.0
2012-02-23 12:50:00,56.31,56.35,56.22,56.27,52600.0,40.9151,40.9442,40.8497,40.886,52600.0
2012-02-23 13:00:00,56.26,56.36,56.24,56.27,63300.0,40.8788,40.9514,40.8642,40.886,63300.0
2012-02-23 13:10:00,56.27,56.35,56.25,56.34,42700.0,40.886,40.9442,40.8715,40.9369,42700.0
2012-02-23 13:20:00,56.34,56.37,56.31,56.33,37500.0,40.9369,40.9587,40.9151,40.9296,37500.0
2012-02-23 13:30:00,56.33,56.35,56.26,56.32,31900.0,40.9296,40.9442,40.8788,40.9224,31900.0
2012-02-23 13:40:00,56.32,56.34,56.24,56.33,46200.0,40.9224,40.9369,40.8642,40.9296,46200.0
2012-02-23 13:50:00,56.33,56.47,56.33,56.44,44200.0,40.9296,41.0314,40.9296,41.0096,44200.0
2012-02-23 14:00:00,56.45,56.46,56.31,56.37,44400.0,41.0168,41.0241,40.9151,40.9587,44400.0
2012-02-23 14:10:00,56.37,56.49,56.36,56.46,35500.0,40.9587,41.0459,40.9514,41.0241,35500.0
2012-02-23 14:20:00,56.47,56.5,56.35,56.37,75500.0,41.0314,41.0532,40.9442,40.9587,75500.0
2012-02-23 14:30:00,56.39,56.46,56.32,56.45,75600.0,40.9732,41.0241,40.9224,41.0168,75600.0
2012-02-23 14:40:00,56.45,56.45,56.31,56.35,46300.0,41.0168,41.0168,40.9151,40.9442,46300.0
2012-02-23 14:50:00,56.35,56.44,56.34,56.42,60500.0,40.9442,41.0096,40.9369,40.995,60500.0
2012-02-23 15:00:00,56.44,56.47,56.39,56.39,73300.0,41.0096,41.0314,40.9732,40.9732,73300.0
2012-02-23 15:10:00,56.4,56.46,56.37,56.4,105900.0,40.9805,41.0241,40.9587,40.9805,105900.0
2012-02-23 15:20:00,56.4,56.51,56.39,56.41,135900.0,40.9805,41.0604,40.9732,40.9878,135900.0
2012-02-23 15:30:00,56.41,56.44,56.3,56.35,143900.0,40.9878,41.0096,40.9078,40.9442,143900.0
2012-02-23 15:40:00,56.36,56.43,56.29,56.38,140600.0,40.9514,41.0023,40.9006,40.966,140600.0
2012-02-23 15:50:00,56.39,56.42,56.3,56.33,224200.0,40.9732,40.995,40.9078,40.9296,224200.0
2012-02-24 09:30:00,56.38,56.38,56.24,56.37,37200.0,40.966,40.966,40.8642,40.9587,37200.0
2012-02-24 09:40:00,56.37,56.4,56.33,56.34,46900.0,40.9587,40.9805,40.9296,40.9369,46900.0
2012-02-24 09:50:00,56.34,56.39,56.34,56.38,35800.0,40.9369,40.9732,40.9369,40.966,35800.0
2012-02-24 10:00:00,56.38,56.42,56.32,56.35,30000.0,40.966,40.995,40.9224,40.9442,30000.0
2012-02-24 10:10:00,56.35,56.38,56.33,56.33,30800.0,40.9442,40.966,40.9296,40.9296,30800.0
2012-02-24 10:20:00,56.33,56.33,56.25,56.27,52400.0,40.9296,40.9296,40.8715,40.886,52400.0
2012-02-24 10:30:00,56.27,56.33,56.25,56.31,32300.0,40.886,40.9296,40.8715,40.9151,32300.0
2012-02-24 10:40:00,56.3,56.31,56.29,56.29,27800.0,40.9078,40.9151,40.9006,40.9006,27800.0
2012-02-24 10:50:00,56.29,56.31,56.24,56.24,35100.0,40.9006,40.9151,40.8642,40.8642,35100.0
2012-02-24 11:00:00,56.25,56.33,56.24,56.32,34400.0,40.8715,40.9296,40.8642,40.9224,34400.0
2012-02-24 11:10:00,56.31,56.32,56.2,56.25,77100.0,40.9151,40.9224,40.8352,40.8715,77100.0
2012-02-24 11:20:00,56.26,56.27,56.24,56.25,24800.0,40.8788,40.886,40.8642,40.8715,24800.0
2012-02-24 11:30:00,56.25,56.27,56.24,56.26,28400.0,40.8715,40.886,40.8642,40.8788,28400.0
2012-02-24 11:40:00,56.26,56.26,56.16,56.19,37400.0,40.8788,40.8788,40.8061,40.8279,37400.0
2012-02-24 11:50:00,56.2,56.22,56.16,56.22,37200.0,40.8352,40.8497,40.8061,40.8497,37200.0
2012-02-24 12:00:00,56.22,56.23,56.18,56.2,36900.0,40.8497,40.857,40.8207,40.8352,36900.0
2012-02-24 12:10:00,56.2,56.21,56.18,56.2,44600.0,40.8352,40.8424,40.8207,40.8352,44600.0
2012-02-24 12:20:00,56.2,56.2,56.09,56.11,43700.0,40.8352,40.8352,40.7553,40.7698,43700.0
2012-02-24 12:30:00,56.11,56.14,56.09,56.1,32500.0,40.7698,40.7916,40.7553,40.7625,32500.0
2012-02-24 12:40:00,56.1,56.13,56.06,56.13,50100.0,40.7625,40.7843,40.7335,40.7843,50100.0
2012-02-24 12:50:00,56.13,56.15,56.1,56.12,37700.0,40.7843,40.7989,40.7625,40.7771,37700.0
2012-02-24 13:00:00,56.12,56.19,56.08,56.19,60000.0,40.7771,40.8279,40.748,40.8279,60000.0
2012-02-24 13:10:00,56.18,56.19,56.15,56.16,30000.0,40.8207,40.8279,40.7989,40.8061,30000.0
2012-02-24 13:20:00,56.15,56.16,56.11,56.11,38600.0,40.7989,40.8061,40.7698,40.7698,38600.0
2012-02-24 13:30:00,56.11,56.12,56.08,56.11,45200.0,40.7698,40.7771,40.748,40.7698,45200.0
2012-02-24 13:40:00,56.1,56.11,56.06,56.07,36900.0,40.7625,40.7698,40.7335,40.7407,36900.0
2012-02-24 13:50:00,56.07,56.09,56.03,56.09,66200.0,40.7407,40.7553,40.7117,40.7553,66200.0
2012-02-24 14:00:00,56.09,56.11,56.05,56.06,41700.0,40.7553,40.7698,40.7262,40.7335,41700.0
2012-02-24 14:10:00,56.06,56.06,55.94,56.01,77500.0,40.7335,40.7335,40.6463,40.6971,77500.0
2012-02-24 14:20:00,56.01,56.02,55.88,55.88,71400.0,40.6971,40.7044,40.6027,40.6027,71400.0
2012-02-24 14:30:00,55.88,55.93,55.81,55.93,111000.0,40.6027,40.639,40.5518,40.639,111000.0
2012-02-24 14:40:00,55.93,55.93,55.87,55.92,49800.0,40.639,40.639,40.5954,40.6317,49800.0
2012-02-24 14:50:00,55.92,55.92,55.8,55.8,24700.0,40.6317,40.6317,40.5445,40.5445,24700.0
2012-02-24 15:00:00,55.8,55.95,55.8,55.92,88600.0,40.5445,40.6535,40.5445,40.6317,88600.0
2012-02-24 15:10:00,55.93,55.94,55.88,55.94,38700.0,40.639,40.6463,40.6027,40.6463,38700.0
2012-02-24 15:20:00,55.93,55.93,55.85,55.85,59700.0,40.639,40.639,40.5809,40.5809,59700.0
2012-02-24 15:30:00,55.86,55.94,55.81,55.94,75500.0,40.5881,40.6463,40.5518,40.6463,75500.0
2012-02-24 15:40:00,55.93,55.97,55.88,55.92,150000.0,40.639,40.6681,40.6027,40.6317,150000.0
2012-02-24 15:50:00,55.92,55.94,55.85,55.91,185700.0,40.6317,40.6463,40.5809,40.6245,185700.0
2012-02-27 09:30:00,55.5,55.52,55.3,55.49,62000.0,40.3266,40.3411,40.1812,40.3193,62000.0
2012-02-27 09:40:00,55.48,55.51,55.44,55.48,38700.0,40.312,40.3338,40.283,40.312,38700.0
2012-02-27 09:50:00,55.49,55.64,55.49,55.59,42800.0,40.3193,40.4283,40.3193,40.392,42800.0
2012-02-27 10:00:00,55.59,55.97,55.57,55.94,81900.0,40.392,40.6681,40.3774,40.6463,81900.0
2012-02-27 10:10:00,55.94,55.97,55.88,55.95,49900.0,40.6463,40.6681,40.6027,40.6535,49900.0
2012-02-27 10:20:00,55.95,55.95,55.77,55.79,69600.0,40.6535,40.6535,40.5227,40.5373,69600.0
2012-02-27 10:30:00,55.8,55.87,55.74,55.85,43800.0,40.5445,40.5954,40.5009,40.5809,43800.0
2012-02-27 10:40:00,55.86,56.1,55.86,56.04,69300.0,40.5881,40.7625,40.5881,40.7189,69300.0
2012-02-27 10:50:00,56.03,56.1,55.99,56.03,80700.0,40.7117,40.7625,40.6826,40.7117,80700.0
2012-02-27 11:00:00,56.03,56.24,56.02,56.23,80600.0,40.7117,40.8642,40.7044,40.857,80600.0
2012-02-27 11:10:00,56.23,56.38,56.23,56.38,59400.0,40.857,40.966,40.857,40.966,59400.0
2012-02-27 11:20:00,56.38,56.49,56.31,56.33,46200.0,40.966,41.0459,40.9151,40.9296,46200.0
2012-02-27 11:30:00,56.34,56.4,56.34,56.4,43700.0,40.9369,40.9805,40.9369,40.9805,43700.0
2012-02-27 11:40:00,56.4,56.48,56.32,56.41,64100.0,40.9805,41.0386,40.9224,40.9878,64100.0
2012-02-27 11:50:00,56.4,56.48,56.39,56.48,26000.0,40.9805,41.0386,40.9732,41.0386,26000.0
2012-02-27 12:00:00,56.48,56.57,56.48,56.5,59900.0,41.0386,41.104,41.0386,41.0532,59900.0
2012-02-27 12:10:00,56.49,56.52,56.43,56.5,48600.0,41.0459,41.0677,41.0023,41.0532,48600.0
2012-02-27 12:20:00,56.5,56.51,56.47,56.51,26000.0,41.0532,41.0604,41.0314,41.0604,26000.0
2012-02-27 12:30:00,56.51,56.56,56.49,56.55,39200.0,41.0604,41.0968,41.0459,41.0895,39200.0
2012-02-27 12:40:00,56.55,56.63,56.53,56.63,25500.0,41.0895,41.1476,41.075,41.1476,25500.0
2012-02-27 12:50:00,56.64,56.74,56.61,56.65,71800.0,41.1549,41.2275,41.1331,41.1622,71800.0
2012-02-27 13:00:00,56.65,56.66,56.45,56.49,39600.0,41.1622,41.1694,41.0168,41.0459,39600.0
2012-02-27 13:10:00,56.5,56.5,56.45,56.48,14500.0,41.0532,41.0532,41.0168,41.0386,14500.0
2012-02-27 13:20:00,56.48,56.53,56.46,56.46,26000.0,41.0386,41.075,41.0241,41.0241,26000.0
2012-02-27 13:30:00,56.45,56.53,56.44,56.53,26500.0,41.0168,41.075,41.0096,41.075,26500.0
2012-02-27 13:40:00,56.54,56.59,56.51,56.51,28600.0,41.0822,41.1186,41.0604,41.0604,28600.0
2012-02-27 13:50:00,56.51,56.56,56.45,56.49,22200.0,41.0604,41.0968,41.0168,41.0459,22200.0
2012-02-27 14:00:00,56.49,56.59,56.49,56.59,26100.0,41.0459,41.1186,41.0459,41.1186,26100.0
2012-02-27 14:10:00,56.59,56.59,56.43,56.43,49700.0,41.1186,41.1186,41.0023,41.0023,49700.0
2012-02-27 14:20:00,56.44,56.44,56.38,56.41,37600.0,41.0096,41.0096,40.966,40.9878,37600.0
2012-02-27 14:30:00,56.4,56.4,56.38,56.38,16400.0,40.9805,40.9805,40.966,40.966,16400.0
2012-02-27 14:40:00,56.39,56.47,56.39,56.45,28300.0,40.9732,41.0314,40.9732,41.0168,28300.0
2012-02-27 14:50:00,56.46,56.48,56.45,56.46,19500.0,41.0241,41.0386,41.0168,41.0241,19500.0
2012-02-27 15:00:00,56.46,56.52,56.46,56.47,89800.0,41.0241,41.0677,41.0241,41.0314,89800.0
2012-02-27 15:10:00,56.47,56.49,56.33,56.38,51200.0,41.0314,41.0459,40.9296,40.966,51200.0
2012-02-27 15:20:00,56.39,56.49,56.39,56.41,81000.0,40.9732,41.0459,40.9732,40.9878,81000.0
2012-02-27 15:30:00,56.41,56.47,56.37,56.41,160900.0,40.9878,41.0314,40.9587,40.9878,160900.0
2012-02-27 15:40:00,56.41,56.46,56.29,56.37,172200.0,40.9878,41.0241,40.9006,40.9587,172200.0
2012-02-27 15:50:00,56.36,56.42,56.26,56.27,268700.0,40.9514,40.995,40.8788,40.886,268700.0
2012-02-28 09:30:00,56.18,56.19,55.9,56.17,96100.0,40.8207,40.8279,40.6172,40.8134,96100.0
2012-02-28 09:40:00,56.15,56.41,56.11,56.41,32500.0,40.7989,40.9878,40.7698,40.9878,32500.0
2012-02-28 09:50:00,56.4,56.46,56.34,56.44,39400.0,40.9805,41.0241,40.9369,41.0096,39400.0
2012-02-28 10:00:00,56.43,56.54,56.27,56.27,62400.0,41.0023,41.0822,40.886,40.886,62400.0
2012-02-28 10:10:00,56.28,56.37,56.24,56.3,42400.0,40.8933,40.9587,40.8642,40.9078,42400.0
2012-02-28 10:20:00,56.3,56.3,56.2,56.25,38000.0,40.9078,40.9078,40.8352,40.8715,38000.0
2012-02-28 10:30:00,56.26,56.48,56.26,56.45,53300.0,40.8788,41.0386,40.8788,41.0168,53300.0
2012-02-28 10:40:00,56.44,56.5,56.4,56.4,50100.0,41.0096,41.0532,40.9805,40.9805,50100.0
2012-02-28 10:50:00,56.4,56.43,56.27,56.31,40000.0,40.9805,41.0023,40.886,40.9151,40000.0
2012-02-28 11:00:00,56.31,56.32,56.21,56.28,53800.0,40.9151,40.9224,40.8424,40.8933,53800.0
2012-02-28 11:10:00,56.28,56.28,56.16,56.18,32800.0,40.8933,40.8933,40.8061,40.8207,32800.0
2012-02-28 11:20:00,56.2,56.25,56.18,56.19,31400.0,40.8352,40.8715,40.8207,40.8279,31400.0
2012-02-28 11:30:00,56.19,56.22,56.15,56.16,27800.0,40.8279,40.8497,40.7989,40.8061,27800.0
2012-02-28 11:40:00,56.17,56.17,56.09,56.1,35800.0,40.8134,40.8134,40.7553,40.7625,35800.0
2012-02-28 11:50:00,56.1,56.11,56.0,56.08,29300.0,40.7625,40.7698,40.6899,40.748,29300.0
2012-02-28 12:00:00,56.07,56.08,55.98,56.0,33200.0,40.7407,40.748,40.6753,40.6899,33200.0
2012-02-28 12:10:00,56.0,56.03,55.99,56.0,25900.0,40.6899,40.7117,40.6826,40.6899,25900.0
2012-02-28 12:20:00,55.99,56.03,55.99,56.0,42500.0,40.6826,40.7117,40.6826,40.6899,42500.0
2012-02-28 12:30:00,56.01,56.02,55.98,56.01,58100.0,40.6971,40.7044,40.6753,40.6971,58100.0
2012-02-28 12:40:00,56.02,56.03,55.99,56.0,61600.0,40.7044,40.7117,40.6826,40.6899,61600.0
2012-02-28 12:50:00,55.99,56.01,55.99,56.01,25900.0,40.6826,40.6971,40.6826,40.6971,25900.0
2012-02-28 13:00:00,56.0,56.06,56.0,56.03,47400.0,40.6899,40.7335,40.6899,40.7117,47400.0
2012-02-28 13:10:00,56.02,56.02,55.98,55.98,48500.0,40.7044,40.7044,40.6753,40.6753,48500.0
2012-02-28 13:20:00,55.99,56.01,55.97,55.97,23300.0,40.6826,40.6971,40.6681,40.6681,23300.0
2012-02-28 13:30:00,55.97,56.02,55.95,56.02,38100.0,40.6681,40.7044,40.6535,40.7044,38100.0
2012-02-28 13:40:00,56.01,56.02,55.96,55.96,43100.0,40.6971,40.7044,40.6608,40.6608,43100.0
2012-02-28 13:50:00,55.95,55.98,55.89,55.92,38900.0,40.6535,40.6753,40.6099,40.6317,38900.0
2012-02-28 14:00:00,55.92,55.99,55.91,55.97,22000.0,40.6317,40.6826,40.6245,40.6681,22000.0
2012-02-28 14:10:00,55.98,55.98,55.9,55.96,35000.0,40.6753,40.6753,40.6172,40.6608,35000.0
2012-02-28 14:20:00,55.96,55.99,55.89,55.9,29900.0,40.6608,40.6826,40.6099,40.6172,29900.0
2012-02-28 14:30:00,55.9,55.96,55.87,55.95,27000.0,40.6172,40.6608,40.5954,40.6535,27000.0
2012-02-28 14:40:00,55.95,55.96,55.93,55.95,35500.0,40.6535,40.6608,40.639,40.6535,35500.0
2012-02-28 14:50:00,55.95,55.98,55.92,55.93,52100.0,40.6535,40.6753,40.6317,40.639,52100.0
2012-02-28 15:00:00,55.93,55.96,55.92,55.95,31500.0,40.639,40.6608,40.6317,40.6535,31500.0
2012-02-28 15:10:00,55.95,55.99,55.94,55.96,74600.0,40.6535,40.6826,40.6463,40.6608,74600.0
2012-02-28 15:20:00,55.96,55.96,55.94,55.95,53800.0,40.6608,40.6608,40.6463,40.6535,53800.0
2012-02-28 15:30:00,55.95,55.96,55.94,55.95,61000.0,40.6535,40.6608,40.6463,40.6535,61000.0
2012-02-28 15:40:00,55.96,56.11,55.96,56.09,78300.0,40.6608,40.7698,40.6608,40.7553,78300.0
2012-02-28 15:50:00,56.08,56.1,56.02,56.04,129500.0,40.748,40.7625,40.7044,40.7189,129500.0
2012-02-29 09:30:00,56.0,56.28,55.95,56.27,49100.0,40.6899,40.8933,40.6535,40.886,49100.0
2012-02-29 09:40:00,56.26,56.32,56.13,56.28,91500.0,40.8788,40.9224,40.7843,40.8933,91500.0
2012-02-29 09:50:00,56.27,56.28,56.1,56.11,41900.0,40.886,40.8933,40.7625,40.7698,41900.0
2012-02-29 10:00:00,56.12,56.2,55.89,56.02,64300.0,40.7771,40.8352,40.6099,40.7044,64300.0
2012-02-29 10:10:00,56.03,56.03,55.91,55.95,44400.0,40.7117,40.7117,40.6245,40.6535,44400.0
2012-02-29 10:20:00,55.94,56.02,55.88,55.94,39300.0,40.6463,40.7044,40.6027,40.6463,39300.0
2012-02-29 10:30:00,55.94,55.94,55.86,55.93,62500.0,40.6463,40.6463,40.5881,40.639,62500.0
2012-02-29 10:40:00,55.93,55.94,55.7,55.76,71800.0,40.639,40.6463,40.4719,40.5155,71800.0
2012-02-29 10:50:00,55.77,55.78,55.62,55.7,58500.0,40.5227,40.53,40.4138,40.4719,58500.0
2012-02-29 11:00:00,55.7,55.78,55.59,55.71,108700.0,40.4719,40.53,40.392,40.4791,108700.0
2012-02-29 11:10:00,55.73,55.78,55.69,55.71,45100.0,40.4937,40.53,40.4646,40.4791,45100.0
2012-02-29 11:20:00,55.72,55.73,55.56,55.56,49800.0,40.4864,40.4937,40.3702,40.3702,49800.0
2012-02-29 11:30:00,55.55,55.75,55.53,55.74,36700.0,40.3629,40.5082,40.3484,40.5009,36700.0
2012-02-29 11:40:00,55.75,55.86,55.75,55.86,44300.0,40.5082,40.5881,40.5082,40.5881,44300.0
2012-02-29 11:50:00,55.85,55.92,55.82,55.83,49000.0,40.5809,40.6317,40.5591,40.5663,49000.0
2012-02-29 12:00:00,55.83,55.89,55.77,55.85,37400.0,40.5663,40.6099,40.5227,40.5809,37400.0
2012-02-29 12:10:00,55.84,55.99,55.84,55.97,52100.0,40.5736,40.6826,40.5736,40.6681,52100.0
2012-02-29 12:20:00,55.96,56.0,55.89,55.99,47400.0,40.6608,40.6899,40.6099,40.6826,47400.0
2012-02-29 12:30:00,55.99,56.01,55.97,55.99,38100.0,40.6826,40.6971,40.6681,40.6826,38100.0
2012-02-29 12:40:00,55.99,56.0,55.92,55.92,59300.0,40.6826,40.6899,40.6317,40.6317,59300.0
2012-02-29 12:50:00,55.92,56.01,55.92,56.01,23400.0,40.6317,40.6971,40.6317,40.6971,23400.0
2012-02-29 13:00:00,56.01,56.12,56.01,56.12,38700.0,40.6971,40.7771,40.6971,40.7771,38700.0
2012-02-29 13:10:00,56.12,56.12,55.96,56.01,39200.0,40.7771,40.7771,40.6608,40.6971,39200.0
2012-02-29 13:20:00,56.01,56.19,56.0,56.11,80900.0,40.6971,40.8279,40.6899,40.7698,80900.0
2012-02-29 13:30:00,56.11,56.18,56.09,56.1,92000.0,40.7698,40.8207,40.7553,40.7625,92000.0
2012-02-29 13:40:00,56.1,56.17,56.05,56.08,68600.0,40.7625,40.8134,40.7262,40.748,68600.0
2012-02-29 13:50:00,56.08,56.13,56.01,56.07,41300.0,40.748,40.7843,40.6971,40.7407,41300.0
2012-02-29 14:00:00,56.06,56.09,56.03,56.06,47100.0,40.7335,40.7553,40.7117,40.7335,47100.0
2012-02-29 14:10:00,56.06,56.1,55.98,56.0,48200.0,40.7335,40.7625,40.6753,40.6899,48200.0
2012-02-29 14:20:00,56.0,56.0,55.92,55.93,52000.0,40.6899,40.6899,40.6317,40.639,52000.0
2012-02-29 14:30:00,55.93,55.97,55.89,55.92,48000.0,40.639,40.6681,40.6099,40.6317,48000.0
2012-02-29 14:40:00,55.92,56.0,55.87,55.98,50600.0,40.6317,40.6899,40.5954,40.6753,50600.0
2012-02-29 14:50:00,55.98,56.0,55.9,55.91,48300.0,40.6753,40.6899,40.6172,40.6245,48300.0
2012-02-29 15:00:00,55.91,56.0,55.82,55.96,76800.0,40.6245,40.6899,40.5591,40.6608,76800.0
2012-02-29 15:10:00,55.95,56.0,55.88,55.92,77300.0,40.6535,40.6899,40.6027,40.6317,77300.0
2012-02-29 15:20:00,55.93,55.94,55.8,55.87,49800.0,40.639,40.6463,40.5445,40.5954,49800.0
2012-02-29 15:30:00,55.87,55.88,55.66,55.73,146800.0,40.5954,40.6027,40.4428,40.4937,146800.0
2012-02-29 15:40:00,55.73,55.88,55.73,55.83,263800.0,40.4937,40.6027,40.4937,40.5663,263800.0
2012-02-29 15:50:00,55.83,55.85,55.64,55.71,392800.0,40.5663,40.5809,40.4283,40.4791,392800.0
2012-03-01 09:30:00,55.91,56.13,55.76,55.94,52800.0,40.6245,40.7843,40.5155,40.6463,52800.0
2012-03-01 09:40:00,55.91,56.0,55.91,55.99,21900.0,40.6245,40.6899,40.6245,40.6826,21900.0
2012-03-01 09:50:00,55.96,56.25,55.96,56.2,36200.0,40.6608,40.8715,40.6608,40.8352,36200.0
2012-03-01 10:00:00,56.19,56.19,55.71,55.75,130700.0,40.8279,40.8279,40.4791,40.5082,130700.0
2012-03-01 10:10:00,55.76,55.88,55.65,55.67,61200.0,40.5155,40.6027,40.4355,40.4501,61200.0
2012-03-01 10:20:00,55.67,55.78,55.62,55.69,42300.0,40.4501,40.53,40.4138,40.4646,42300.0
2012-03-01 10:30:00,55.68,55.72,55.66,55.69,46700.0,40.4573,40.4864,40.4428,40.4646,46700.0
2012-03-01 10:40:00,55.68,55.69,55.58,55.64,62600.0,40.4573,40.4646,40.3847,40.4283,62600.0
2012-03-01 10:50:00,55.63,55.66,55.47,55.66,73700.0,40.421,40.4428,40.3048,40.4428,73700.0
2012-03-01 11:00:00,55.66,55.69,55.48,55.48,81300.0,40.4428,40.4646,40.312,40.312,81300.0
2012-03-01 11:10:00,55.49,55.58,55.49,55.55,47900.0,40.3193,40.3847,40.3193,40.3629,47900.0
2012-03-01 11:20:00,55.56,55.57,55.46,55.49,60200.0,40.3702,40.3774,40.2975,40.3193,60200.0
2012-03-01 11:30:00,55.5,55.55,55.48,55.48,84100.0,40.3266,40.3629,40.312,40.312,84100.0
2012-03-01 11:40:00,55.48,55.56,55.44,55.56,124200.0,40.312,40.3702,40.283,40.3702,124200.0
2012-03-01 11:50:00,55.55,55.56,55.5,55.55,111600.0,40.3629,40.3702,40.3266,40.3629,111600.0
2012-03-01 12:00:00,55.56,55.61,55.55,55.61,82500.0,40.3702,40.4065,40.3629,40.4065,82500.0
2012-03-01 12:10:00,55.61,55.66,55.6,55.66,34400.0,40.4065,40.4428,40.3992,40.4428,34400.0
2012-03-01 12:20:00,55.66,55.7,55.65,55.66,63000.0,40.4428,40.4719,40.4355,40.4428,63000.0
2012-03-01 12:30:00,55.66,55.67,55.65,55.65,37600.0,40.4428,40.4501,40.4355,40.4355,37600.0
2012-03-01 12:40:00,55.65,55.71,55.64,55.71,45700.0,40.4355,40.4791,40.4283,40.4791,45700.0
2012-03-01 12:50:00,55.7,55.73,55.7,55.73,40100.0,40.4719,40.4937,40.4719,40.4937,40100.0
2012-03-01 13:00:00,55.73,55.81,55.72,55.81,31300.0,40.4937,40.5518,40.4864,40.5518,31300.0
2012-03-01 13:10:00,55.81,55.81,55.71,55.79,73000.0,40.5518,40.5518,40.4791,40.5373,73000.0
2012-03-01 13:20:00,55.79,55.92,55.78,55.92,40400.0,40.5373,40.6317,40.53,40.6317,40400.0
2012-03-01 13:30:00,55.93,55.95,55.92,55.93,43300.0,40.639,40.6535,40.6317,40.639,43300.0
2012-03-01 13:40:00,55.93,55.93,55.88,55.88,31400.0,40.639,40.639,40.6027,40.6027,31400.0
2012-03-01 13:50:00,55.89,55.91,55.83,55.85,33600.0,40.6099,40.6245,40.5663,40.5809,33600.0
2012-03-01 14:00:00,55.85,55.89,55.84,55.88,24000.0,40.5809,40.6099,40.5736,40.6027,24000.0
2012-03-01 14:10:00,55.88,55.89,55.8,55.8,50200.0,40.6027,40.6099,40.5445,40.5445,50200.0
2012-03-01 14:20:00,55.8,55.83,55.73,55.79,54200.0,40.5445,40.5663,40.4937,40.5373,54200.0
2012-03-01 14:30:00,55.79,55.84,55.78,55.78,54600.0,40.5373,40.5736,40.53,40.53,54600.0
2012-03-01 14:40:00,55.78,55.83,55.77,55.83,41800.0,40.53,40.5663,40.5227,40.5663,41800.0
2012-03-01 14:50:00,55.83,55.95,55.83,55.95,41600.0,40.5663,40.6535,40.5663,40.6535,41600.0
2012-03-01 15:00:00,55.95,55.98,55.83,55.84,55500.0,40.6535,40.6753,40.5663,40.5736,55500.0
2012-03-01 15:10:00,55.83,55.94,55.73,55.73,73700.0,40.5663,40.6463,40.4937,40.4937,73700.0
2012-03-01 15:20:00,55.73,55.79,55.65,55.78,76500.0,40.4937,40.5373,40.4355,40.53,76500.0
2012-03-01 15:30:00,55.77,55.78,55.66,55.74,95400.0,40.5227,40.53,40.4428,40.5009,95400.0
2012-03-01 15:40:00,55.73,55.9,55.71,55.9,175200.0,40.4937,40.6172,40.4791,40.6172,175200.0
2012-03-01 15:50:00,55.9,55.93,55.82,55.89,202300.0,40.6172,40.639,40.5591,40.6099,202300.0
2012-03-02 09:30:00,55.91,55.92,55.52,55.66,64100.0,40.6245,40.6317,40.3411,40.4428,64100.0
2012-03-02 09:40:00,55.66,55.66,55.5,55.52,61600.0,40.4428,40.4428,40.3266,40.3411,61600.0
2012-03-02 09:50:00,55.51,55.76,55.5,55.5,76600.0,40.3338,40.5155,40.3266,40.3266,76600.0
2012-03-02 10:00:00,55.51,55.54,55.45,55.53,48700.0,40.3338,40.3556,40.2902,40.3484,48700.0
2012-03-02 10:10:00,55.55,55.71,55.53,55.65,29600.0,40.3629,40.4791,40.3484,40.4355,29600.0
2012-03-02 10:20:00,55.66,55.67,55.58,55.63,34400.0,40.4428,40.4501,40.3847,40.421,34400.0
2012-03-02 10:30:00,55.63,55.66,55.55,55.57,48400.0,40.421,40.4428,40.3629,40.3774,48400.0
2012-03-02 10:40:00,55.56,55.6,55.55,55.58,32500.0,40.3702,40.3992,40.3629,40.3847,32500.0
2012-03-02 10:50:00,55.59,55.63,55.55,55.55,37400.0,40.392,40.421,40.3629,40.3629,37400.0
2012-03-02 11:00:00,55.56,55.66,55.55,55.65,43300.0,40.3702,40.4428,40.3629,40.4355,43300.0
2012-03-02 11:10:00,55.66,55.67,55.6,55.67,40000.0,40.4428,40.4501,40.3992,40.4501,40000.0
2012-03-02 11:20:00,55.66,55.77,55.65,55.66,70800.0,40.4428,40.5227,40.4355,40.4428,70800.0
2012-03-02 11:30:00,55.66,55.67,55.64,55.66,44500.0,40.4428,40.4501,40.4283,40.4428,44500.0
2012-03-02 11:40:00,55.65,55.66,55.5,55.61,99800.0,40.4355,40.4428,40.3266,40.4065,99800.0
2012-03-02 11:50:00,55.61,55.64,55.55,55.6,45500.0,40.4065,40.4283,40.3629,40.3992,45500.0
2012-03-02 12:00:00,55.6,55.6,55.54,55.55,29400.0,40.3992,40.3992,40.3556,40.3629,29400.0
2012-03-02 12:10:00,55.55,55.61,55.5,55.6,95700.0,40.3629,40.4065,40.3266,40.3992,95700.0
2012-03-02 12:20:00,55.6,55.61,55.58,55.6,20100.0,40.3992,40.4065,40.3847,40.3992,20100.0
2012-03-02 12:30:00,55.6,55.62,55.56,55.58,41300.0,40.3992,40.4138,40.3702,40.3847,41300.0
2012-03-02 12:40:00,55.58,55.59,55.55,55.57,20500.0,40.3847,40.392,40.3629,40.3774,20500.0
2012-03-02 12:50:00,55.58,55.6,55.53,55.54,17900.0,40.3847,40.3992,40.3484,40.3556,17900.0
2012-03-02 13:00:00,55.54,55.56,55.49,55.54,20900.0,40.3556,40.3702,40.3193,40.3556,20900.0
2012-03-02 13:10:00,55.54,55.55,55.44,55.45,32900.0,40.3556,40.3629,40.283,40.2902,32900.0
2012-03-02 13:20:00,55.45,55.54,55.45,55.54,63600.0,40.2902,40.3556,40.2902,40.3556,63600.0
2012-03-02 13:30:00,55.53,55.56,55.46,55.46,28000.0,40.3484,40.3702,40.2975,40.2975,28000.0
2012-03-02 13:40:00,55.46,55.54,55.45,55.54,96200.0,40.2975,40.3556,40.2902,40.3556,96200.0
2012-03-02 13:50:00,55.55,55.62,55.55,55.61,28400.0,40.3629,40.4138,40.3629,40.4065,28400.0
2012-03-02 14:00:00,55.61,55.62,55.5,55.55,46400.0,40.4065,40.4138,40.3266,40.3629,46400.0
2012-03-02 14:10:00,55.56,55.62,55.52,55.62,19500.0,40.3702,40.4138,40.3411,40.4138,19500.0
2012-03-02 14:20:00,55.6,55.62,55.5,55.51,25300.0,40.3992,40.4138,40.3266,40.3338,25300.0
2012-03-02 14:30:00,55.51,55.51,55.45,55.49,28200.0,40.3338,40.3338,40.2902,40.3193,28200.0
2012-03-02 14:40:00,55.49,55.52,55.48,55.52,14400.0,40.3193,40.3411,40.312,40.3411,14400.0
2012-03-02 14:50:00,55.51,55.55,55.48,55.54,29500.0,40.3338,40.3629,40.312,40.3556,29500.0
2012-03-02 15:00:00,55.54,55.62,55.49,55.53,52100.0,40.3556,40.4138,40.3193,40.3484,52100.0
2012-03-02 15:10:00,55.53,55.57,55.5,55.56,42300.0,40.3484,40.3774,40.3266,40.3702,42300.0
2012-03-02 15:20:00,55.56,55.58,55.52,55.57,93900.0,40.3702,40.3847,40.3411,40.3774,93900.0
2012-03-02 15:30:00,55.56,55.68,55.53,55.53,89400.0,40.3702,40.4573,40.3484,40.3484,89400.0
2012-03-02 15:40:00,55.54,55.57,55.45,55.51,85300.0,40.3556,40.3774,40.2902,40.3338,85300.0
2012-03-02 15:50:00,55.5,55.55,55.44,55.48,169200.0,40.3266,40.3629,40.283,40.312,169200.0
2012-03-05 09:30:00,55.55,55.58,55.25,55.3,62800.0,40.3629,40.3847,40.1449,40.1812,62800.0
2012-03-05 09:40:00,55.29,55.64,55.27,55.6,98500.0,40.174,40.4283,40.1594,40.3992,98500.0
2012-03-05 09:50:00,55.6,55.69,55.57,55.61,64800.0,40.3992,40.4646,40.3774,40.4065,64800.0
2012-03-05 10:00:00,55.61,55.73,55.56,55.61,71000.0,40.4065,40.4937,40.3702,40.4065,71000.0
2012-03-05 10:10:00,55.6,55.61,55.45,55.5,74500.0,40.3992,40.4065,40.2902,40.3266,74500.0
2012-03-05 10:20:00,55.49,55.49,55.25,55.26,83400.0,40.3193,40.3193,40.1449,40.1522,83400.0
2012-03-05 10:30:00,55.26,55.34,55.21,55.33,51800.0,40.1522,40.2103,40.1158,40.203,51800.0
2012-03-05 10:40:00,55.33,55.49,55.31,55.49,32300.0,40.203,40.3193,40.1885,40.3193,32300.0
2012-03-05 10:50:00,55.49,55.5,55.3,55.34,29900.0,40.3193,40.3266,40.1812,40.2103,29900.0
2012-03-05 11:00:00,55.36,55.43,55.28,55.42,34400.0,40.2248,40.2757,40.1667,40.2684,34400.0
2012-03-05 11:10:00,55.42,55.43,55.22,55.27,54700.0,40.2684,40.2757,40.1231,40.1594,54700.0
2012-03-05 11:20:00,55.27,55.37,55.27,55.36,28000.0,40.1594,40.2321,40.1594,40.2248,28000.0
2012-03-05 11:30:00,55.34,55.35,55.27,55.27,29000.0,40.2103,40.2176,40.1594,40.1594,29000.0
2012-03-05 11:40:00,55.28,55.4,55.28,55.39,39100.0,40.1667,40.2539,40.1667,40.2466,39100.0
2012-03-05 11:50:00,55.38,55.41,55.29,55.31,33400.0,40.2394,40.2612,40.174,40.1885,33400.0
2012-03-05 12:00:00,55.32,55.4,55.31,55.36,41300.0,40.1958,40.2539,40.1885,40.2248,41300.0
2012-03-05 12:10:00,55.36,55.36,55.28,55.32,25200.0,40.2248,40.2248,40.1667,40.1958,25200.0
2012-03-05 12:20:00,55.32,55.36,55.29,55.32,22100.0,40.1958,40.2248,40.174,40.1958,22100.0
2012-03-05 12:30:00,55.31,55.4,55.28,55.4,26200.0,40.1885,40.2539,40.1667,40.2539,26200.0
2012-03-05 12:40:00,55.39,55.41,55.34,55.35,20400.0,40.2466,40.2612,40.2103,40.2176,20400.0
2012-03-05 12:50:00,55.34,55.35,55.26,55.28,26500.0,40.2103,40.2176,40.1522,40.1667,26500.0
2012-03-05 13:00:00,55.27,55.34,55.26,55.32,31100.0,40.1594,40.2103,40.1522,40.1958,31100.0
2012-03-05 13:10:00,55.33,55.36,55.32,55.34,29500.0,40.203,40.2248,40.1958,40.2103,29500.0
2012-03-05 13:20:00,55.35,55.35,55.26,55.29,63000.0,40.2176,40.2176,40.1522,40.174,63000.0
2012-03-05 13:30:00,55.3,55.3,55.23,55.25,38500.0,40.1812,40.1812,40.1304,40.1449,38500.0
2012-03-05 13:40:00,55.26,55.27,55.22,55.24,41200.0,40.1522,40.1594,40.1231,40.1376,41200.0
2012-03-05 13:50:00,55.25,55.25,55.21,55.24,56600.0,40.1449,40.1449,40.1158,40.1376,56600.0
2012-03-05 14:00:00,55.23,55.26,55.21,55.24,37400.0,40.1304,40.1522,40.1158,40.1376,37400.0
2012-03-05 14:10:00,55.24,55.27,55.23,55.25,38900.0,40.1376,40.1594,40.1304,40.1449,38900.0
2012-03-05 14:20:00,55.25,55.32,55.24,55.29,97700.0,40.1449,40.1958,40.1376,40.174,97700.0
2012-03-05 14:30:00,55.29,55.31,55.23,55.31,75800.0,40.174,40.1885,40.1304,40.1885,75800.0
2012-03-05 14:40:00,55.3,55.31,55.23,55.28,64300.0,40.1812,40.1885,40.1304,40.1667,64300.0
2012-03-05 14:50:00,55.27,55.35,55.23,55.34,85200.0,40.1594,40.2176,40.1304,40.2103,85200.0
2012-03-05 15:00:00,55.34,55.37,55.29,55.31,65000.0,40.2103,40.2321,40.174,40.1885,65000.0
2012-03-05 15:10:00,55.31,55.36,55.28,55.35,55500.0,40.1885,40.2248,40.1667,40.2176,55500.0
2012-03-05 15:20:00,55.35,55.39,55.34,55.36,36700.0,40.2176,40.2466,40.2103,40.2248,36700.0
2012-03-05 15:30:00,55.36,55.42,55.34,55.37,65100.0,40.2248,40.2684,40.2103,40.2321,65100.0
2012-03-05 15:40:00,55.37,55.43,55.31,55.42,88000.0,40.2321,40.2757,40.1885,40.2684,88000.0
2012-03-05 15:50:00,55.42,55.42,55.32,55.32,139600.0,40.2684,40.2684,40.1958,40.1958,139600.0
2012-03-06 09:30:00,54.8,54.8,54.57,54.75,161700.0,39.8179,39.8179,39.6508,39.7816,161700.0
2012-03-06 09:40:00,54.75,54.86,54.7,54.74,83600.0,39.7816,39.8615,39.7453,39.7743,83600.0
2012-03-06 09:50:00,54.73,54.74,54.57,54.57,69500.0,39.7671,39.7743,39.6508,39.6508,69500.0
2012-03-06 10:00:00,54.57,54.63,54.46,54.53,102400.0,39.6508,39.6944,39.5709,39.6218,102400.0
2012-03-06 10:10:00,54.53,54.53,54.32,54.35,80000.0,39.6218,39.6218,39.4692,39.491,80000.0
2012-03-06 10:20:00,54.36,54.4,54.29,54.33,45900.0,39.4982,39.5273,39.4474,39.4764,45900.0
2012-03-06 10:30:00,54.31,54.31,54.19,54.27,61700.0,39.4619,39.4619,39.3747,39.4328,61700.0
2012-03-06 10:40:00,54.27,54.38,54.27,54.32,57200.0,39.4328,39.5128,39.4328,39.4692,57200.0
2012-03-06 10:50:00,54.32,54.43,54.31,54.4,80200.0,39.4692,39.5491,39.4619,39.5273,80200.0
2012-03-06 11:00:00,54.4,54.51,54.39,54.49,54600.0,39.5273,39.6072,39.52,39.5927,54600.0
2012-03-06 11:10:00,54.5,54.51,54.42,54.42,53400.0,39.6,39.6072,39.5418,39.5418,53400.0
2012-03-06 11:20:00,54.42,54.45,54.33,54.37,48000.0,39.5418,39.5636,39.4764,39.5055,48000.0
2012-03-06 11:30:00,54.37,54.37,54.24,54.31,43100.0,39.5055,39.5055,39.411,39.4619,43100.0
2012-03-06 11:40:00,54.32,54.32,54.19,54.21,33500.0,39.4692,39.4692,39.3747,39.3892,33500.0
2012-03-06 11:50:00,54.21,54.28,54.21,54.27,47600.0,39.3892,39.4401,39.3892,39.4328,47600.0
2012-03-06 12:00:00,54.27,54.29,54.23,54.24,57400.0,39.4328,39.4474,39.4038,39.411,57400.0
2012-03-06 12:10:00,54.24,54.27,54.19,54.19,72500.0,39.411,39.4328,39.3747,39.3747,72500.0
2012-03-06 12:20:00,54.19,54.25,54.14,54.15,30000.0,39.3747,39.4183,39.3384,39.3456,30000.0
2012-03-06 12:30:00,54.14,54.18,54.11,54.14,38300.0,39.3384,39.3674,39.3166,39.3384,38300.0
2012-03-06 12:40:00,54.15,54.15,54.05,54.07,45200.0,39.3456,39.3456,39.273,39.2875,45200.0
2012-03-06 12:50:00,54.05,54.06,54.02,54.03,29800.0,39.273,39.2802,39.2512,39.2585,29800.0
2012-03-06 13:00:00,54.02,54.03,53.95,53.95,111400.0,39.2512,39.2585,39.2003,39.2003,111400.0
2012-03-06 13:10:00,53.95,53.98,53.92,53.93,41500.0,39.2003,39.2221,39.1785,39.1858,41500.0
2012-03-06 13:20:00,53.94,53.98,53.9,53.93,52300.0,39.1931,39.2221,39.164,39.1858,52300.0
2012-03-06 13:30:00,53.93,53.99,53.89,53.9,53200.0,39.1858,39.2294,39.1567,39.164,53200.0
2012-03-06 13:40:00,53.91,53.99,53.89,53.96,130600.0,39.1713,39.2294,39.1567,39.2076,130600.0
2012-03-06 13:50:00,53.96,54.02,53.9,53.9,77000.0,39.2076,39.2512,39.164,39.164,77000.0
2012-03-06 14:00:00,53.9,53.96,53.9,53.96,44500.0,39.164,39.2076,39.164,39.2076,44500.0
2012-03-06 14:10:00,53.96,53.97,53.89,53.9,97900.0,39.2076,39.2149,39.1567,39.164,97900.0
2012-03-06 14:20:00,53.9,53.92,53.76,53.78,82100.0,39.164,39.1785,39.0623,39.0768,82100.0
2012-03-06 14:30:00,53.78,53.82,53.72,53.77,63200.0,39.0768,39.1059,39.0332,39.0695,63200.0
2012-03-06 14:40:00,53.77,53.78,53.7,53.75,124500.0,39.0695,39.0768,39.0187,39.055,124500.0
2012-03-06 14:50:00,53.74,53.78,53.63,53.69,83400.0,39.0477,39.0768,38.9678,39.0114,83400.0
2012-03-06 15:00:00,53.7,53.73,53.65,53.72,86100.0,39.0187,39.0405,38.9823,39.0332,86100.0
2012-03-06 15:10:00,53.73,53.74,53.68,53.73,124300.0,39.0405,39.0477,39.0041,39.0405,124300.0
2012-03-06 15:20:00,53.73,53.79,53.7,53.75,146200.0,39.0405,39.0841,39.0187,39.055,146200.0
2012-03-06 15:30:00,53.76,53.76,53.63,53.67,172200.0,39.0623,39.0623,38.9678,38.9969,172200.0
2012-03-06 15:40:00,53.67,53.83,53.67,53.82,146400.0,38.9969,39.1131,38.9969,39.1059,146400.0
2012-03-06 15:50:00,53.82,53.86,53.62,53.65,590100.0,39.1059,39.1349,38.9605,38.9823,590100.0
2012-03-07 09:30:00,53.89,54.15,53.89,54.15,54900.0,39.1567,39.3456,39.1567,39.3456,54900.0
2012-03-07 09:40:00,54.14,54.29,54.08,54.08,32800.0,39.3384,39.4474,39.2948,39.2948,32800.0
2012-03-07 09:50:00,54.12,54.31,54.12,54.26,28700.0,39.3238,39.4619,39.3238,39.4256,28700.0
2012-03-07 10:00:00,54.26,54.28,54.17,54.17,64400.0,39.4256,39.4401,39.3602,39.3602,64400.0
2012-03-07 10:10:00,54.17,54.21,54.11,54.14,28600.0,39.3602,39.3892,39.3166,39.3384,28600.0
2012-03-07 10:20:00,54.14,54.16,53.93,54.0,52600.0,39.3384,39.3529,39.1858,39.2367,52600.0
2012-03-07 10:30:00,54.02,54.2,54.02,54.11,31200.0,39.2512,39.382,39.2512,39.3166,31200.0
2012-03-07 10:40:00,54.11,54.11,54.0,54.02,34500.0,39.3166,39.3166,39.2367,39.2512,34500.0
2012-03-07 10:50:00,54.02,54.05,53.98,54.0,26200.0,39.2512,39.273,39.2221,39.2367,26200.0
2012-03-07 11:00:00,54.01,54.16,54.0,54.16,31700.0,39.2439,39.3529,39.2367,39.3529,31700.0
2012-03-07 11:10:00,54.16,54.25,54.16,54.25,43600.0,39.3529,39.4183,39.3529,39.4183,43600.0
2012-03-07 11:20:00,54.25,54.31,54.18,54.18,33000.0,39.4183,39.4619,39.3674,39.3674,33000.0
2012-03-07 11:30:00,54.19,54.27,54.15,54.21,47000.0,39.3747,39.4328,39.3456,39.3892,47000.0
2012-03-07 11:40:00,54.21,54.22,54.11,54.12,31200.0,39.3892,39.3965,39.3166,39.3238,31200.0
2012-03-07 11:50:00,54.12,54.19,54.07,54.18,49000.0,39.3238,39.3747,39.2875,39.3674,49000.0
2012-03-07 12:00:00,54.19,54.19,54.16,54.19,37800.0,39.3747,39.3747,39.3529,39.3747,37800.0
2012-03-07 12:10:00,54.19,54.22,54.16,54.18,79100.0,39.3747,39.3965,39.3529,39.3674,79100.0
2012-03-07 12:20:00,54.18,54.23,54.17,54.2,59100.0,39.3674,39.4038,39.3602,39.382,59100.0
2012-03-07 12:30:00,54.21,54.23,54.19,54.22,37000.0,39.3892,39.4038,39.3747,39.3965,37000.0
2012-03-07 12:40:00,54.23,54.28,54.22,54.25,79400.0,39.4038,39.4401,39.3965,39.4183,79400.0
2012-03-07 12:50:00,54.25,54.26,54.22,54.22,23200.0,39.4183,39.4256,39.3965,39.3965,23200.0
2012-03-07 13:00:00,54.21,54.21,54.17,54.19,37800.0,39.3892,39.3892,39.3602,39.3747,37800.0
2012-03-07 13:10:00,54.19,54.24,54.18,54.19,59700.0,39.3747,39.411,39.3674,39.3747,59700.0
2012-03-07 13:20:00,54.19,54.2,54.17,54.18,22700.0,39.3747,39.382,39.3602,39.3674,22700.0
2012-03-07 13:30:00,54.18,54.27,54.17,54.26,55700.0,39.3674,39.4328,39.3602,39.4256,55700.0
2012-03-07 13:40:00,54.27,54.27,54.19,54.2,36800.0,39.4328,39.4328,39.3747,39.382,36800.0
2012-03-07 13:50:00,54.21,54.27,54.2,54.24,35500.0,39.3892,39.4328,39.382,39.411,35500.0
2012-03-07 14:00:00,54.25,54.3,54.24,54.26,70500.0,39.4183,39.4546,39.411,39.4256,70500.0
2012-03-07 14:10:00,54.26,54.29,54.17,54.17,58100.0,39.4256,39.4474,39.3602,39.3602,58100.0
2012-03-07 14:20:00,54.17,54.2,54.1,54.18,98000.0,39.3602,39.382,39.3093,39.3674,98000.0
2012-03-07 14:30:00,54.18,54.2,54.13,54.19,57500.0,39.3674,39.382,39.3311,39.3747,57500.0
2012-03-07 14:40:00,54.18,54.23,54.14,54.19,39200.0,39.3674,39.4038,39.3384,39.3747,39200.0
2012-03-07 14:50:00,54.19,54.31,54.19,54.31,31100.0,39.3747,39.4619,39.3747,39.4619,31100.0
2012-03-07 15:00:00,54.3,54.32,54.13,54.14,74900.0,39.4546,39.4692,39.3311,39.3384,74900.0
2012-03-07 15:10:00,54.14,54.24,54.11,54.24,71400.0,39.3384,39.411,39.3166,39.411,71400.0
2012-03-07 15:20:00,54.23,54.29,54.18,54.24,105400.0,39.4038,39.4474,39.3674,39.411,105400.0
2012-03-07 15:30:00,54.25,54.3,54.23,54.27,148400.0,39.4183,39.4546,39.4038,39.4328,148400.0
2012-03-07 15:40:00,54.28,54.39,54.27,54.31,265200.0,39.4401,39.52,39.4328,39.4619,265200.0
2012-03-07 15:50:00,54.31,54.35,54.02,54.21,596900.0,39.4619,39.491,39.2512,39.3892,596900.0
2012-03-08 09:30:00,54.46,55.15,54.46,55.14,132400.0,39.5709,40.0722,39.5709,40.065,132400.0
2012-03-08 09:40:00,55.13,55.3,54.93,54.95,59900.0,40.0577,40.1812,39.9124,39.9269,59900.0
2012-03-08 09:50:00,54.96,55.0,54.83,54.89,47100.0,39.9342,39.9633,39.8397,39.8833,47100.0
2012-03-08 10:00:00,54.93,54.99,54.86,54.96,35200.0,39.9124,39.956,39.8615,39.9342,35200.0
2012-03-08 10:10:00,54.96,55.01,54.82,55.01,38700.0,39.9342,39.9705,39.8325,39.9705,38700.0
2012-03-08 10:20:00,55.01,55.03,54.88,54.91,48900.0,39.9705,39.9851,39.8761,39.8979,48900.0
2012-03-08 10:30:00,54.92,55.01,54.91,54.99,34500.0,39.9051,39.9705,39.8979,39.956,34500.0
2012-03-08 10:40:00,55.0,55.11,54.95,55.06,44100.0,39.9633,40.0432,39.9269,40.0069,44100.0
2012-03-08 10:50:00,55.07,55.18,55.06,55.16,32300.0,40.0141,40.094,40.0069,40.0795,32300.0
2012-03-08 11:00:00,55.16,55.31,55.15,55.31,58900.0,40.0795,40.1885,40.0722,40.1885,58900.0
2012-03-08 11:10:00,55.31,55.38,55.31,55.34,25400.0,40.1885,40.2394,40.1885,40.2103,25400.0
2012-03-08 11:20:00,55.33,55.33,55.16,55.24,29500.0,40.203,40.203,40.0795,40.1376,29500.0
2012-03-08 11:30:00,55.24,55.28,55.23,55.23,29400.0,40.1376,40.1667,40.1304,40.1304,29400.0
2012-03-08 11:40:00,55.23,55.23,55.07,55.15,90500.0,40.1304,40.1304,40.0141,40.0722,90500.0
2012-03-08 11:50:00,55.15,55.21,55.13,55.17,192400.0,40.0722,40.1158,40.0577,40.0868,192400.0
2012-03-08 12:00:00,55.17,55.19,55.14,55.19,77800.0,40.0868,40.1013,40.065,40.1013,77800.0
2012-03-08 12:10:00,55.18,55.2,55.1,55.14,97700.0,40.094,40.1086,40.0359,40.065,97700.0
2012-03-08 12:20:00,55.14,55.17,55.08,55.12,54100.0,40.065,40.0868,40.0214,40.0504,54100.0
2012-03-08 12:30:00,55.13,55.14,55.08,55.1,14300.0,40.0577,40.065,40.0214,40.0359,14300.0
2012-03-08 12:40:00,55.11,55.17,55.1,55.15,29200.0,40.0432,40.0868,40.0359,40.0722,29200.0
2012-03-08 12:50:00,55.16,55.22,55.15,55.16,26300.0,40.0795,40.1231,40.0722,40.0795,26300.0
2012-03-08 13:00:00,55.16,55.19,55.12,55.19,10700.0,40.0795,40.1013,40.0504,40.1013,10700.0
2012-03-08 13:10:00,55.19,55.26,55.17,55.25,16900.0,40.1013,40.1522,40.0868,40.1449,16900.0
2012-03-08 13:20:00,55.25,55.26,55.18,55.18,19000.0,40.1449,40.1522,40.094,40.094,19000.0
2012-03-08 13:30:00,55.18,55.24,55.18,55.23,12100.0,40.094,40.1376,40.094,40.1304,12100.0
2012-03-08 13:40:00,55.22,55.25,55.18,55.19,18900.0,40.1231,40.1449,40.094,40.1013,18900.0
2012-03-08 13:50:00,55.2,55.2,55.02,55.03,53900.0,40.1086,40.1086,39.9778,39.9851,53900.0
2012-03-08 14:00:00,55.04,55.16,55.03,55.16,54800.0,39.9923,40.0795,39.9851,40.0795,54800.0
2012-03-08 14:10:00,55.16,55.16,55.07,55.09,25900.0,40.0795,40.0795,40.0141,40.0287,25900.0
2012-03-08 14:20:00,55.09,55.09,54.98,55.01,75700.0,40.0287,40.0287,39.9487,39.9705,75700.0
2012-03-08 14:30:00,55.01,55.04,54.97,54.99,42700.0,39.9705,39.9923,39.9415,39.956,42700.0
2012-03-08 14:40:00,55.0,55.1,55.0,55.09,28000.0,39.9633,40.0359,39.9633,40.0287,28000.0
2012-03-08 14:50:00,55.09,55.17,55.07,55.15,82200.0,40.0287,40.0868,40.0141,40.0722,82200.0
2012-03-08 15:00:00,55.16,55.16,55.08,55.08,82900.0,40.0795,40.0795,40.0214,40.0214,82900.0
2012-03-08 15:10:00,55.08,55.16,55.08,55.13,98700.0,40.0214,40.0795,40.0214,40.0577,98700.0
2012-03-08 15:20:00,55.14,55.17,55.09,55.13,66200.0,40.065,40.0868,40.0287,40.0577,66200.0
2012-03-08 15:30:00,55.13,55.16,55.05,55.07,92600.0,40.0577,40.0795,39.9996,40.0141,92600.0
2012-03-08 15:40:00,55.07,55.14,54.98,55.0,149000.0,40.0141,40.065,39.9487,39.9633,149000.0
2012-03-08 15:50:00,55.0,55.01,54.97,55.0,199800.0,39.9633,39.9705,39.9415,39.9633,199800.0
2012-03-09 09:30:00,55.08,55.29,54.94,55.07,56200.0,40.0214,40.174,39.9197,40.0141,56200.0
2012-03-09 09:40:00,55.07,55.18,54.97,55.07,33900.0,40.0141,40.094,39.9415,40.0141,33900.0
2012-03-09 09:50:00,55.07,55.12,54.96,54.96,51800.0,40.0141,40.0504,39.9342,39.9342,51800.0
2012-03-09 10:00:00,54.97,55.14,54.96,55.13,55000.0,39.9415,40.065,39.9342,40.0577,55000.0
2012-03-09 10:10:00,55.13,55.26,55.08,55.26,44700.0,40.0577,40.1522,40.0214,40.1522,44700.0
2012-03-09 10:20:00,55.27,55.39,55.22,55.34,89800.0,40.1594,40.2466,40.1231,40.2103,89800.0
2012-03-09 10:30:00,55.35,55.44,55.31,55.39,51300.0,40.2176,40.283,40.1885,40.2466,51300.0
2012-03-09 10:40:00,55.39,55.48,55.39,55.43,41300.0,40.2466,40.312,40.2466,40.2757,41300.0
2012-03-09 10:50:00,55.43,55.49,55.43,55.47,29500.0,40.2757,40.3193,40.2757,40.3048,29500.0
2012-03-09 11:00:00,55.46,55.58,55.43,55.57,66700.0,40.2975,40.3847,40.2757,40.3774,66700.0
2012-03-09 11:10:00,55.57,55.67,55.55,55.67,51400.0,40.3774,40.4501,40.3629,40.4501,51400.0
2012-03-09 11:20:00,55.67,55.7,55.62,55.64,42800.0,40.4501,40.4719,40.4138,40.4283,42800.0
2012-03-09 11:30:00,55.64,55.64,55.56,55.62,32200.0,40.4283,40.4283,40.3702,40.4138,32200.0
2012-03-09 11:40:00,55.63,55.79,55.63,55.74,119400.0,40.421,40.5373,40.421,40.5009,119400.0
2012-03-09 11:50:00,55.73,55.8,55.73,55.79,43500.0,40.4937,40.5445,40.4937,40.5373,43500.0
2012-03-09 12:00:00,55.79,55.79,55.7,55.74,20200.0,40.5373,40.5373,40.4719,40.5009,20200.0
2012-03-09 12:10:00,55.74,55.81,55.74,55.79,20400.0,40.5009,40.5518,40.5009,40.5373,20400.0
2012-03-09 12:20:00,55.79,55.85,55.79,55.8,25900.0,40.5373,40.5809,40.5373,40.5445,25900.0
2012-03-09 12:30:00,55.8,55.8,55.59,55.6,39700.0,40.5445,40.5445,40.392,40.3992,39700.0
2012-03-09 12:40:00,55.6,55.61,55.56,55.57,26100.0,40.3992,40.4065,40.3702,40.3774,26100.0
2012-03-09 12:50:00,55.57,55.62,55.57,55.62,15500.0,40.3774,40.4138,40.3774,40.4138,15500.0
2012-03-09 13:00:00,55.61,55.63,55.59,55.62,15700.0,40.4065,40.421,40.392,40.4138,15700.0
2012-03-09 13:10:00,55.62,55.64,55.6,55.63,10200.0,40.4138,40.4283,40.3992,40.421,10200.0
2012-03-09 13:20:00,55.63,55.63,55.57,55.59,19700.0,40.421,40.421,40.3774,40.392,19700.0
2012-03-09 13:30:00,55.58,55.65,55.57,55.63,17400.0,40.3847,40.4355,40.3774,40.421,17400.0
2012-03-09 13:40:00,55.62,55.63,55.58,55.58,49800.0,40.4138,40.421,40.3847,40.3847,49800.0
2012-03-09 13:50:00,55.59,55.59,55.55,55.58,23500.0,40.392,40.392,40.3629,40.3847,23500.0
2012-03-09 14:00:00,55.58,55.61,55.55,55.55,22200.0,40.3847,40.4065,40.3629,40.3629,22200.0
2012-03-09 14:10:00,55.56,55.57,55.54,55.54,28800.0,40.3702,40.3774,40.3556,40.3556,28800.0
2012-03-09 14:20:00,55.54,55.55,55.49,55.5,63900.0,40.3556,40.3629,40.3193,40.3266,63900.0
2012-03-09 14:30:00,55.5,55.57,55.48,55.56,55600.0,40.3266,40.3774,40.312,40.3702,55600.0
2012-03-09 14:40:00,55.57,55.62,55.51,55.53,69200.0,40.3774,40.4138,40.3338,40.3484,69200.0
2012-03-09 14:50:00,55.52,55.58,55.4,55.42,125000.0,40.3411,40.3847,40.2539,40.2684,125000.0
2012-03-09 15:00:00,55.44,55.57,55.44,55.51,72000.0,40.283,40.3774,40.283,40.3338,72000.0
2012-03-09 15:10:00,55.51,55.52,55.47,55.49,54800.0,40.3338,40.3411,40.3048,40.3193,54800.0
2012-03-09 15:20:00,55.5,55.58,55.49,55.52,58800.0,40.3266,40.3847,40.3193,40.3411,58800.0
2012-03-09 15:30:00,55.52,55.58,55.48,55.55,108400.0,40.3411,40.3847,40.312,40.3629,108400.0
2012-03-09 15:40:00,55.55,55.55,55.44,55.44,74400.0,40.3629,40.3629,40.283,40.283,74400.0
2012-03-09 15:50:00,55.44,55.45,55.37,55.44,121100.0,40.283,40.2902,40.2321,40.283,121100.0
2012-03-12 09:30:00,55.71,55.81,55.47,55.81,53100.0,40.4791,40.5518,40.3048,40.5518,53100.0
2012-03-12 09:40:00,55.82,55.92,55.79,55.82,59500.0,40.5591,40.6317,40.5373,40.5591,59500.0
2012-03-12 09:50:00,55.82,55.9,55.75,55.9,51000.0,40.5591,40.6172,40.5082,40.6172,51000.0
2012-03-12 10:00:00,55.88,55.89,55.67,55.76,51000.0,40.6027,40.6099,40.4501,40.5155,51000.0
2012-03-12 10:10:00,55.75,55.8,55.66,55.78,79700.0,40.5082,40.5445,40.4428,40.53,79700.0
2012-03-12 10:20:00,55.79,55.8,55.68,55.78,52600.0,40.5373,40.5445,40.4573,40.53,52600.0
2012-03-12 10:30:00,55.77,55.8,55.68,55.77,47000.0,40.5227,40.5445,40.4573,40.5227,47000.0
2012-03-12 10:40:00,55.77,55.8,55.72,55.75,55800.0,40.5227,40.5445,40.4864,40.5082,55800.0
2012-03-12 10:50:00,55.76,55.83,55.74,55.77,40900.0,40.5155,40.5663,40.5009,40.5227,40900.0
2012-03-12 11:00:00,55.78,55.78,55.61,55.62,33800.0,40.53,40.53,40.4065,40.4138,33800.0
2012-03-12 11:10:00,55.62,55.69,55.61,55.65,26700.0,40.4138,40.4646,40.4065,40.4355,26700.0
2012-03-12 11:20:00,55.65,55.65,55.51,55.56,52800.0,40.4355,40.4355,40.3338,40.3702,52800.0
2012-03-12 11:30:00,55.56,55.63,55.56,55.62,22700.0,40.3702,40.421,40.3702,40.4138,22700.0
2012-03-12 11:40:00,55.61,55.71,55.57,55.66,50200.0,40.4065,40.4791,40.3774,40.4428,50200.0
2012-03-12 11:50:00,55.66,55.72,55.59,55.6,25600.0,40.4428,40.4864,40.392,40.3992,25600.0
2012-03-12 12:00:00,55.6,55.72,55.53,55.71,27500.0,40.3992,40.4864,40.3484,40.4791,27500.0
2012-03-12 12:10:00,55.71,55.74,55.66,55.7,19500.0,40.4791,40.5009,40.4428,40.4719,19500.0
2012-03-12 12:20:00,55.69,55.74,55.63,55.64,65100.0,40.4646,40.5009,40.421,40.4283,65100.0
2012-03-12 12:30:00,55.63,55.66,55.59,55.66,21300.0,40.421,40.4428,40.392,40.4428,21300.0
2012-03-12 12:40:00,55.66,55.71,55.64,55.7,21000.0,40.4428,40.4791,40.4283,40.4719,21000.0
2012-03-12 12:50:00,55.7,55.71,55.61,55.69,18400.0,40.4719,40.4791,40.4065,40.4646,18400.0
2012-03-12 13:00:00,55.7,55.7,55.64,55.64,27500.0,40.4719,40.4719,40.4283,40.4283,27500.0
2012-03-12 13:10:00,55.65,55.7,55.61,55.7,28500.0,40.4355,40.4719,40.4065,40.4719,28500.0
2012-03-12 13:20:00,55.69,55.72,55.62,55.63,26900.0,40.4646,40.4864,40.4138,40.421,26900.0
2012-03-12 13:30:00,55.63,55.81,55.62,55.79,29100.0,40.421,40.5518,40.4138,40.5373,29100.0
2012-03-12 13:40:00,55.78,55.82,55.77,55.77,21000.0,40.53,40.5591,40.5227,40.5227,21000.0
2012-03-12 13:50:00,55.77,55.82,55.75,55.75,38500.0,40.5227,40.5591,40.5082,40.5082,38500.0
2012-03-12 14:00:00,55.76,55.76,55.73,55.74,24900.0,40.5155,40.5155,40.4937,40.5009,24900.0
2012-03-12 14:10:00,55.74,55.86,55.73,55.86,33700.0,40.5009,40.5881,40.4937,40.5881,33700.0
2012-03-12 14:20:00,55.85,55.86,55.83,55.84,25700.0,40.5809,40.5881,40.5663,40.5736,25700.0
2012-03-12 14:30:00,55.85,55.85,55.8,55.8,19100.0,40.5809,40.5809,40.5445,40.5445,19100.0
2012-03-12 14:40:00,55.8,55.8,55.74,55.76,27900.0,40.5445,40.5445,40.5009,40.5155,27900.0
2012-03-12 14:50:00,55.76,55.77,55.72,55.76,20300.0,40.5155,40.5227,40.4864,40.5155,20300.0
2012-03-12 15:00:00,55.76,55.78,55.71,55.72,88300.0,40.5155,40.53,40.4791,40.4864,88300.0
2012-03-12 15:10:00,55.72,55.79,55.7,55.75,108800.0,40.4864,40.5373,40.4719,40.5082,108800.0
2012-03-12 15:20:00,55.76,55.77,55.73,55.77,111400.0,40.5155,40.5227,40.4937,40.5227,111400.0
2012-03-12 15:30:00,55.76,55.77,55.66,55.69,64300.0,40.5155,40.5227,40.4428,40.4646,64300.0
2012-03-12 15:40:00,55.69,55.7,55.57,55.65,159400.0,40.4646,40.4719,40.3774,40.4355,159400.0
2012-03-12 15:50:00,55.65,55.69,55.61,55.66,167400.0,40.4355,40.4646,40.4065,40.4428,167400.0
2012-03-13 09:30:00,55.88,56.11,55.85,56.09,60700.0,40.6027,40.7698,40.5809,40.7553,60700.0
2012-03-13 09:40:00,56.09,56.25,56.09,56.2,53300.0,40.7553,40.8715,40.7553,40.8352,53300.0
2012-03-13 09:50:00,56.17,56.3,56.01,56.08,83500.0,40.8134,40.9078,40.6971,40.748,83500.0
2012-03-13 10:00:00,56.08,56.2,56.06,56.18,50100.0,40.748,40.8352,40.7335,40.8207,50100.0
2012-03-13 10:10:00,56.19,56.23,56.16,56.18,29600.0,40.8279,40.857,40.8061,40.8207,29600.0
2012-03-13 10:20:00,56.18,56.19,56.14,56.17,28200.0,40.8207,40.8279,40.7916,40.8134,28200.0
2012-03-13 10:30:00,56.19,56.37,56.17,56.34,75600.0,40.8279,40.9587,40.8134,40.9369,75600.0
2012-03-13 10:40:00,56.35,56.44,56.35,56.35,29100.0,40.9442,41.0096,40.9442,40.9442,29100.0
2012-03-13 10:50:00,56.36,56.5,56.35,56.48,78300.0,40.9514,41.0532,40.9442,41.0386,78300.0
2012-03-13 11:00:00,56.47,56.52,56.37,56.4,74200.0,41.0314,41.0677,40.9587,40.9805,74200.0
2012-03-13 11:10:00,56.4,56.41,56.33,56.33,39100.0,40.9805,40.9878,40.9296,40.9296,39100.0
2012-03-13 11:20:00,56.34,56.36,56.3,56.33,35200.0,40.9369,40.9514,40.9078,40.9296,35200.0
2012-03-13 11:30:00,56.33,56.45,56.33,56.42,33200.0,40.9296,41.0168,40.9296,40.995,33200.0
2012-03-13 11:40:00,56.42,56.48,56.37,56.38,53300.0,40.995,41.0386,40.9587,40.966,53300.0
2012-03-13 11:50:00,56.38,56.41,56.36,56.39,24900.0,40.966,40.9878,40.9514,40.9732,24900.0
2012-03-13 12:00:00,56.39,56.42,56.36,56.38,103200.0,40.9732,40.995,40.9514,40.966,103200.0
2012-03-13 12:10:00,56.37,56.4,56.34,56.36,17000.0,40.9587,40.9805,40.9369,40.9514,17000.0
2012-03-13 12:20:00,56.35,56.38,56.35,56.35,13300.0,40.9442,40.966,40.9442,40.9442,13300.0
2012-03-13 12:30:00,56.35,56.37,56.25,56.25,34300.0,40.9442,40.9587,40.8715,40.8715,34300.0
2012-03-13 12:40:00,56.26,56.32,56.24,56.32,48000.0,40.8788,40.9224,40.8642,40.9224,48000.0
2012-03-13 12:50:00,56.33,56.38,56.32,56.34,29300.0,40.9296,40.966,40.9224,40.9369,29300.0
2012-03-13 13:00:00,56.34,56.34,56.26,56.29,41700.0,40.9369,40.9369,40.8788,40.9006,41700.0
2012-03-13 13:10:00,56.29,56.35,56.29,56.34,13600.0,40.9006,40.9442,40.9006,40.9369,13600.0
2012-03-13 13:20:00,56.33,56.34,56.25,56.25,33900.0,40.9296,40.9369,40.8715,40.8715,33900.0
2012-03-13 13:30:00,56.26,56.26,56.19,56.19,20700.0,40.8788,40.8788,40.8279,40.8279,20700.0
2012-03-13 13:40:00,56.2,56.2,56.13,56.15,45000.0,40.8352,40.8352,40.7843,40.7989,45000.0
2012-03-13 13:50:00,56.15,56.19,56.12,56.13,36500.0,40.7989,40.8279,40.7771,40.7843,36500.0
2012-03-13 14:00:00,56.13,56.13,56.09,56.11,23400.0,40.7843,40.7843,40.7553,40.7698,23400.0
2012-03-13 14:10:00,56.1,56.2,56.08,56.2,85700.0,40.7625,40.8352,40.748,40.8352,85700.0
2012-03-13 14:20:00,56.2,56.25,56.1,56.14,78800.0,40.8352,40.8715,40.7625,40.7916,78800.0
2012-03-13 14:30:00,56.14,56.21,56.07,56.21,87400.0,40.7916,40.8424,40.7407,40.8424,87400.0
2012-03-13 14:40:00,56.21,56.21,56.03,56.03,69300.0,40.8424,40.8424,40.7117,40.7117,69300.0
2012-03-13 14:50:00,56.03,56.05,55.96,56.03,89600.0,40.7117,40.7262,40.6608,40.7117,89600.0
2012-03-13 15:00:00,56.04,56.26,56.04,56.14,133500.0,40.7189,40.8788,40.7189,40.7916,133500.0
2012-03-13 15:10:00,56.15,56.33,56.14,56.33,63600.0,40.7989,40.9296,40.7916,40.9296,63600.0
2012-03-13 15:20:00,56.34,56.46,56.3,56.37,70700.0,40.9369,41.0241,40.9078,40.9587,70700.0
2012-03-13 15:30:00,56.38,56.48,56.35,56.45,85500.0,40.966,41.0386,40.9442,41.0168,85500.0
2012-03-13 15:40:00,56.45,56.61,56.44,56.49,175100.0,41.0168,41.1331,41.0096,41.0459,175100.0
2012-03-13 15:50:00,56.5,56.67,56.48,56.66,324300.0,41.0532,41.1767,41.0386,41.1694,324300.0
2012-03-14 09:30:00,56.77,56.91,56.65,56.83,90200.0,41.2493,41.3511,41.1622,41.2929,90200.0
2012-03-14 09:40:00,56.82,56.99,56.8,56.91,39900.0,41.2857,41.4092,41.2711,41.3511,39900.0
2012-03-14 09:50:00,56.93,57.0,56.89,56.97,49400.0,41.3656,41.4165,41.3365,41.3947,49400.0
2012-03-14 10:00:00,56.97,57.05,56.91,57.05,145300.0,41.3947,41.4528,41.3511,41.4528,145300.0
2012-03-14 10:10:00,57.05,57.11,57.0,57.08,54100.0,41.4528,41.4964,41.4165,41.4746,54100.0
2012-03-14 10:20:00,57.08,57.09,57.0,57.04,36200.0,41.4746,41.4819,41.4165,41.4455,36200.0
2012-03-14 10:30:00,57.03,57.1,57.0,57.05,44100.0,41.4383,41.4891,41.4165,41.4528,44100.0
2012-03-14 10:40:00,57.04,57.04,57.0,57.0,38000.0,41.4455,41.4455,41.4165,41.4165,38000.0
2012-03-14 10:50:00,57.0,57.02,56.92,56.95,101400.0,41.4165,41.431,41.3583,41.3801,101400.0
2012-03-14 11:00:00,56.96,57.01,56.89,56.94,76400.0,41.3874,41.4237,41.3365,41.3729,76400.0
2012-03-14 11:10:00,56.94,56.98,56.9,56.96,86100.0,41.3729,41.4019,41.3438,41.3874,86100.0
2012-03-14 11:20:00,56.97,57.0,56.94,56.96,52500.0,41.3947,41.4165,41.3729,41.3874,52500.0
2012-03-14 11:30:00,56.97,56.97,56.87,56.93,73500.0,41.3947,41.3947,41.322,41.3656,73500.0
2012-03-14 11:40:00,56.92,56.99,56.91,56.94,52700.0,41.3583,41.4092,41.3511,41.3729,52700.0
2012-03-14 11:50:00,56.93,56.94,56.9,56.92,44000.0,41.3656,41.3729,41.3438,41.3583,44000.0
2012-03-14 12:00:00,56.92,56.93,56.89,56.92,63500.0,41.3583,41.3656,41.3365,41.3583,63500.0
2012-03-14 12:10:00,56.93,57.0,56.92,56.96,56900.0,41.3656,41.4165,41.3583,41.3874,56900.0
2012-03-14 12:20:00,56.98,57.0,56.91,56.92,49800.0,41.4019,41.4165,41.3511,41.3583,49800.0
2012-03-14 12:30:00,56.92,56.98,56.91,56.98,17100.0,41.3583,41.4019,41.3511,41.4019,17100.0
2012-03-14 12:40:00,56.98,57.0,56.95,57.0,27400.0,41.4019,41.4165,41.3801,41.4165,27400.0
2012-03-14 12:50:00,56.99,57.0,56.94,56.97,21300.0,41.4092,41.4165,41.3729,41.3947,21300.0
2012-03-14 13:00:00,56.97,56.99,56.91,56.99,23000.0,41.3947,41.4092,41.3511,41.4092,23000.0
2012-03-14 13:10:00,56.99,57.0,56.96,56.97,29700.0,41.4092,41.4165,41.3874,41.3947,29700.0
2012-03-14 13:20:00,56.97,57.0,56.97,57.0,34500.0,41.3947,41.4165,41.3947,41.4165,34500.0
2012-03-14 13:30:00,57.0,57.0,56.9,56.9,37200.0,41.4165,41.4165,41.3438,41.3438,37200.0
2012-03-14 13:40:00,56.9,56.93,56.86,56.89,61700.0,41.3438,41.3656,41.3147,41.3365,61700.0
2012-03-14 13:50:00,56.89,56.91,56.75,56.78,25800.0,41.3365,41.3511,41.2348,41.2566,25800.0
2012-03-14 14:00:00,56.77,56.88,56.77,56.86,20500.0,41.2493,41.3293,41.2493,41.3147,20500.0
2012-03-14 14:10:00,56.86,56.87,56.76,56.78,101800.0,41.3147,41.322,41.2421,41.2566,101800.0
2012-03-14 14:20:00,56.78,56.86,56.76,56.85,87000.0,41.2566,41.3147,41.2421,41.3075,87000.0
2012-03-14 14:30:00,56.85,56.88,56.78,56.83,119000.0,41.3075,41.3293,41.2566,41.2929,119000.0
2012-03-14 14:40:00,56.83,56.92,56.81,56.9,93300.0,41.2929,41.3583,41.2784,41.3438,93300.0
2012-03-14 14:50:00,56.9,56.94,56.89,56.94,53100.0,41.3438,41.3729,41.3365,41.3729,53100.0
2012-03-14 15:00:00,56.92,56.93,56.85,56.92,34400.0,41.3583,41.3656,41.3075,41.3583,34400.0
2012-03-14 15:10:00,56.9,56.91,56.84,56.85,124400.0,41.3438,41.3511,41.3002,41.3075,124400.0
2012-03-14 15:20:00,56.85,56.97,56.82,56.95,59800.0,41.3075,41.3947,41.2857,41.3801,59800.0
2012-03-14 15:30:00,56.95,56.98,56.86,56.88,70000.0,41.3801,41.4019,41.3147,41.3293,70000.0
2012-03-14 15:40:00,56.88,56.95,56.86,56.91,102500.0,41.3293,41.3801,41.3147,41.3511,102500.0
2012-03-14 15:50:00,56.91,56.98,56.9,56.98,149000.0,41.3511,41.4019,41.3438,41.4019,149000.0
2012-03-15 09:30:00,57.0,57.24,56.97,57.01,54600.0,41.4165,41.5909,41.3947,41.4237,54600.0
2012-03-15 09:40:00,57.0,57.11,56.91,57.09,69900.0,41.4165,41.4964,41.3511,41.4819,69900.0
2012-03-15 09:50:00,57.07,57.28,57.07,57.25,38800.0,41.4673,41.6199,41.4673,41.5981,38800.0
2012-03-15 10:00:00,57.25,57.33,57.16,57.25,96900.0,41.5981,41.6562,41.5327,41.5981,96900.0
2012-03-15 10:10:00,57.25,57.42,57.2,57.37,72100.0,41.5981,41.7216,41.5618,41.6853,72100.0
2012-03-15 10:20:00,57.38,57.4,57.33,57.39,48600.0,41.6926,41.7071,41.6562,41.6998,48600.0
2012-03-15 10:30:00,57.37,57.41,57.3,57.34,95600.0,41.6853,41.7144,41.6344,41.6635,95600.0
2012-03-15 10:40:00,57.34,57.41,57.26,57.36,82100.0,41.6635,41.7144,41.6054,41.678,82100.0
2012-03-15 10:50:00,57.36,57.45,57.33,57.36,71600.0,41.678,41.7434,41.6562,41.678,71600.0
2012-03-15 11:00:00,57.37,57.4,57.3,57.33,119400.0,41.6853,41.7071,41.6344,41.6562,119400.0
2012-03-15 11:10:00,57.33,57.42,57.32,57.34,50900.0,41.6562,41.7216,41.649,41.6635,50900.0
2012-03-15 11:20:00,57.34,57.53,57.34,57.51,46100.0,41.6635,41.8016,41.6635,41.787,46100.0
2012-03-15 11:30:00,57.51,57.57,57.41,57.44,42200.0,41.787,41.8306,41.7144,41.7362,42200.0
2012-03-15 11:40:00,57.45,57.5,57.4,57.41,37200.0,41.7434,41.7798,41.7071,41.7144,37200.0
2012-03-15 11:50:00,57.4,57.43,57.35,57.39,46500.0,41.7071,41.7289,41.6708,41.6998,46500.0
2012-03-15 12:00:00,57.39,57.49,57.39,57.44,37700.0,41.6998,41.7725,41.6998,41.7362,37700.0
2012-03-15 12:10:00,57.45,57.57,57.4,57.56,30200.0,41.7434,41.8306,41.7071,41.8234,30200.0
2012-03-15 12:20:00,57.56,57.67,57.55,57.66,42300.0,41.8234,41.9033,41.8161,41.896,42300.0
2012-03-15 12:30:00,57.65,57.72,57.63,57.67,53600.0,41.8888,41.9396,41.8742,41.9033,53600.0
2012-03-15 12:40:00,57.68,57.75,57.68,57.73,34600.0,41.9106,41.9614,41.9106,41.9469,34600.0
2012-03-15 12:50:00,57.73,57.73,57.61,57.64,27100.0,41.9469,41.9469,41.8597,41.8815,27100.0
2012-03-15 13:00:00,57.63,57.74,57.62,57.7,167700.0,41.8742,41.9542,41.867,41.9251,167700.0
2012-03-15 13:10:00,57.69,57.73,57.68,57.69,41700.0,41.9178,41.9469,41.9106,41.9178,41700.0
2012-03-15 13:20:00,57.69,57.75,57.69,57.7,31500.0,41.9178,41.9614,41.9178,41.9251,31500.0
2012-03-15 13:30:00,57.7,57.75,57.69,57.71,25900.0,41.9251,41.9614,41.9178,41.9324,25900.0
2012-03-15 13:40:00,57.71,57.74,57.69,57.73,51400.0,41.9324,41.9542,41.9178,41.9469,51400.0
2012-03-15 13:50:00,57.73,57.74,57.66,57.73,67800.0,41.9469,41.9542,41.896,41.9469,67800.0
2012-03-15 14:00:00,57.73,57.75,57.68,57.73,65600.0,41.9469,41.9614,41.9106,41.9469,65600.0
2012-03-15 14:10:00,57.73,57.8,57.69,57.8,35200.0,41.9469,41.9977,41.9178,41.9977,35200.0
2012-03-15 14:20:00,57.8,57.91,57.8,57.89,35800.0,41.9977,42.0777,41.9977,42.0631,35800.0
2012-03-15 14:30:00,57.89,57.89,57.82,57.83,42900.0,42.0631,42.0631,42.0123,42.0195,42900.0
2012-03-15 14:40:00,57.83,57.86,57.8,57.85,42200.0,42.0195,42.0413,41.9977,42.0341,42200.0
2012-03-15 14:50:00,57.85,57.88,57.84,57.85,45500.0,42.0341,42.0559,42.0268,42.0341,45500.0
2012-03-15 15:00:00,57.85,57.88,57.8,57.86,50000.0,42.0341,42.0559,41.9977,42.0413,50000.0
2012-03-15 15:10:00,57.87,57.89,57.8,57.83,75100.0,42.0486,42.0631,41.9977,42.0195,75100.0
2012-03-15 15:20:00,57.83,57.85,57.81,57.83,61900.0,42.0195,42.0341,42.005,42.0195,61900.0
2012-03-15 15:30:00,57.83,57.87,57.8,57.87,123100.0,42.0195,42.0486,41.9977,42.0486,123100.0
2012-03-15 15:40:00,57.87,57.89,57.82,57.83,121000.0,42.0486,42.0631,42.0123,42.0195,121000.0
2012-03-15 15:50:00,57.84,57.92,57.84,57.89,246500.0,42.0268,42.0849,42.0268,42.0631,246500.0
2012-03-16 09:30:00,57.98,57.99,57.8,57.93,642900.0,42.1285,42.1358,41.9977,42.0922,642900.0
2012-03-16 09:40:00,57.92,57.92,57.69,57.73,33900.0,42.0849,42.0849,41.9178,41.9469,33900.0
2012-03-16 09:50:00,57.74,57.81,57.71,57.74,38200.0,41.9542,42.005,41.9324,41.9542,38200.0
2012-03-16 10:00:00,57.73,57.83,57.7,57.78,34500.0,41.9469,42.0195,41.9251,41.9832,34500.0
2012-03-16 10:10:00,57.78,57.78,57.63,57.64,41300.0,41.9832,41.9832,41.8742,41.8815,41300.0
2012-03-16 10:20:00,57.63,57.73,57.63,57.69,69400.0,41.8742,41.9469,41.8742,41.9178,69400.0
2012-03-16 10:30:00,57.69,57.8,57.68,57.79,27000.0,41.9178,41.9977,41.9106,41.9905,27000.0
2012-03-16 10:40:00,57.79,57.84,57.74,57.78,26300.0,41.9905,42.0268,41.9542,41.9832,26300.0
2012-03-16 10:50:00,57.78,57.8,57.69,57.75,30200.0,41.9832,41.9977,41.9178,41.9614,30200.0
2012-03-16 11:00:00,57.75,57.8,57.72,57.8,44200.0,41.9614,41.9977,41.9396,41.9977,44200.0
2012-03-16 11:10:00,57.81,57.82,57.71,57.73,24200.0,42.005,42.0123,41.9324,41.9469,24200.0
2012-03-16 11:20:00,57.73,57.74,57.68,57.7,20900.0,41.9469,41.9542,41.9106,41.9251,20900.0
2012-03-16 11:30:00,57.7,57.72,57.6,57.63,43200.0,41.9251,41.9396,41.8524,41.8742,43200.0
2012-03-16 11:40:00,57.64,57.72,57.6,57.72,51000.0,41.8815,41.9396,41.8524,41.9396,51000.0
2012-03-16 11:50:00,57.73,57.73,57.61,57.7,50300.0,41.9469,41.9469,41.8597,41.9251,50300.0
2012-03-16 12:00:00,57.7,57.74,57.69,57.69,24300.0,41.9251,41.9542,41.9178,41.9178,24300.0
2012-03-16 12:10:00,57.7,57.8,57.68,57.8,31900.0,41.9251,41.9977,41.9106,41.9977,31900.0
2012-03-16 12:20:00,57.8,57.9,57.8,57.89,30500.0,41.9977,42.0704,41.9977,42.0631,30500.0
2012-03-16 12:30:00,57.88,57.9,57.82,57.83,16800.0,42.0559,42.0704,42.0123,42.0195,16800.0
2012-03-16 12:40:00,57.83,57.94,57.83,57.91,85200.0,42.0195,42.0995,42.0195,42.0777,85200.0
2012-03-16 12:50:00,57.91,57.91,57.84,57.84,24700.0,42.0777,42.0777,42.0268,42.0268,24700.0
2012-03-16 13:00:00,57.84,57.93,57.84,57.88,37800.0,42.0268,42.0922,42.0268,42.0559,37800.0
2012-03-16 13:10:00,57.88,57.91,57.86,57.9,34300.0,42.0559,42.0777,42.0413,42.0704,34300.0
2012-03-16 13:20:00,57.9,57.91,57.89,57.9,21900.0,42.0704,42.0777,42.0631,42.0704,21900.0
2012-03-16 13:30:00,57.9,57.95,57.89,57.95,26500.0,42.0704,42.1067,42.0631,42.1067,26500.0
2012-03-16 13:40:00,57.94,57.97,57.92,57.95,55100.0,42.0995,42.1213,42.0849,42.1067,55100.0
2012-03-16 13:50:00,57.95,57.97,57.92,57.97,53500.0,42.1067,42.1213,42.0849,42.1213,53500.0
2012-03-16 14:00:00,57.97,58.0,57.95,57.99,18700.0,42.1213,42.1431,42.1067,42.1358,18700.0
2012-03-16 14:10:00,57.98,57.99,57.96,57.98,34500.0,42.1285,42.1358,42.114,42.1285,34500.0
2012-03-16 14:20:00,57.97,57.99,57.95,57.98,27200.0,42.1213,42.1358,42.1067,42.1285,27200.0
2012-03-16 14:30:00,57.99,57.99,57.93,57.97,61100.0,42.1358,42.1358,42.0922,42.1213,61100.0
2012-03-16 14:40:00,57.97,57.99,57.96,57.98,21000.0,42.1213,42.1358,42.114,42.1285,21000.0
2012-03-16 14:50:00,57.98,58.0,57.96,57.99,59300.0,42.1285,42.1431,42.114,42.1358,59300.0
2012-03-16 15:00:00,58.0,58.0,57.97,57.98,62500.0,42.1431,42.1431,42.1213,42.1285,62500.0
2012-03-16 15:10:00,57.98,58.0,57.91,57.92,80900.0,42.1285,42.1431,42.0777,42.0849,80900.0
2012-03-16 15:20:00,57.93,57.97,57.93,57.95,35700.0,42.0922,42.1213,42.0922,42.1067,35700.0
2012-03-16 15:30:00,57.95,57.98,57.9,57.97,92600.0,42.1067,42.1285,42.0704,42.1213,92600.0
2012-03-16 15:40:00,57.97,57.99,57.94,57.94,115500.0,42.1213,42.1358,42.0995,42.0995,115500.0
2012-03-16 15:50:00,57.95,57.95,57.86,57.91,166100.0,42.1067,42.1067,42.0413,42.0777,166100.0
2012-03-19 09:30:00,57.85,57.92,57.68,57.84,42800.0,42.0341,42.0849,41.9106,42.0268,42800.0
2012-03-19 09:40:00,57.84,57.93,57.78,57.9,35600.0,42.0268,42.0922,41.9832,42.0704,35600.0
2012-03-19 09:50:00,57.9,57.97,57.87,57.93,29100.0,42.0704,42.1213,42.0486,42.0922,29100.0
2012-03-19 10:00:00,57.92,57.98,57.85,57.97,120700.0,42.0849,42.1285,42.0341,42.1213,120700.0
2012-03-19 10:10:00,57.97,57.99,57.93,57.98,54400.0,42.1213,42.1358,42.0922,42.1285,54400.0
2012-03-19 10:20:00,57.98,58.0,57.93,57.96,94900.0,42.1285,42.1431,42.0922,42.114,94900.0
2012-03-19 10:30:00,57.97,57.98,57.93,57.97,25500.0,42.1213,42.1285,42.0922,42.1213,25500.0
2012-03-19 10:40:00,57.96,57.98,57.93,57.97,39600.0,42.114,42.1285,42.0922,42.1213,39600.0
2012-03-19 10:50:00,57.97,57.99,57.89,57.97,85900.0,42.1213,42.1358,42.0631,42.1213,85900.0
2012-03-19 11:00:00,57.96,57.98,57.88,57.93,160800.0,42.114,42.1285,42.0559,42.0922,160800.0
2012-03-19 11:10:00,57.93,57.93,57.83,57.85,61200.0,42.0922,42.0922,42.0195,42.0341,61200.0
2012-03-19 11:20:00,57.85,57.9,57.85,57.87,35400.0,42.0341,42.0704,42.0341,42.0486,35400.0
2012-03-19 11:30:00,57.88,57.9,57.8,57.88,35400.0,42.0559,42.0704,41.9977,42.0559,35400.0
2012-03-19 11:40:00,57.9,57.99,57.87,57.96,42100.0,42.0704,42.1358,42.0486,42.114,42100.0
2012-03-19 11:50:00,57.96,57.99,57.95,57.98,24800.0,42.114,42.1358,42.1067,42.1285,24800.0
2012-03-19 12:00:00,57.98,58.0,57.98,57.99,51100.0,42.1285,42.1431,42.1285,42.1358,51100.0
2012-03-19 12:10:00,58.0,58.0,57.95,57.95,133100.0,42.1431,42.1431,42.1067,42.1067,133100.0
2012-03-19 12:20:00,57.95,57.96,57.92,57.94,20200.0,42.1067,42.114,42.0849,42.0995,20200.0
2012-03-19 12:30:00,57.94,57.98,57.91,57.98,20200.0,42.0995,42.1285,42.0777,42.1285,20200.0
2012-03-19 12:40:00,57.97,58.0,57.94,57.99,39900.0,42.1213,42.1431,42.0995,42.1358,39900.0
2012-03-19 12:50:00,57.98,58.05,57.97,58.01,117400.0,42.1285,42.1794,42.1213,42.1503,117400.0
2012-03-19 13:00:00,58.01,58.05,57.99,58.03,22100.0,42.1503,42.1794,42.1358,42.1649,22100.0
2012-03-19 13:10:00,58.03,58.07,58.03,58.05,15700.0,42.1649,42.1939,42.1649,42.1794,15700.0
2012-03-19 13:20:00,58.05,58.15,58.05,58.12,54400.0,42.1794,42.2521,42.1794,42.2303,54400.0
2012-03-19 13:30:00,58.13,58.14,58.09,58.12,22300.0,42.2375,42.2448,42.2085,42.2303,22300.0
2012-03-19 13:40:00,58.12,58.19,58.11,58.19,24500.0,42.2303,42.2811,42.223,42.2811,24500.0
2012-03-19 13:50:00,58.2,58.22,58.18,58.19,22300.0,42.2884,42.3029,42.2739,42.2811,22300.0
2012-03-19 14:00:00,58.2,58.23,58.17,58.21,51800.0,42.2884,42.3102,42.2666,42.2957,51800.0
2012-03-19 14:10:00,58.22,58.24,58.19,58.2,64500.0,42.3029,42.3175,42.2811,42.2884,64500.0
2012-03-19 14:20:00,58.19,58.23,58.17,58.18,37500.0,42.2811,42.3102,42.2666,42.2739,37500.0
2012-03-19 14:30:00,58.19,58.21,58.11,58.12,33200.0,42.2811,42.2957,42.223,42.2303,33200.0
2012-03-19 14:40:00,58.11,58.12,58.09,58.09,18500.0,42.223,42.2303,42.2085,42.2085,18500.0
2012-03-19 14:50:00,58.09,58.17,58.09,58.12,50800.0,42.2085,42.2666,42.2085,42.2303,50800.0
2012-03-19 15:00:00,58.12,58.16,58.08,58.08,24100.0,42.2303,42.2593,42.2012,42.2012,24100.0
2012-03-19 15:10:00,58.08,58.14,58.07,58.14,67500.0,42.2012,42.2448,42.1939,42.2448,67500.0
2012-03-19 15:20:00,58.14,58.19,58.11,58.12,58200.0,42.2448,42.2811,42.223,42.2303,58200.0
2012-03-19 15:30:00,58.12,58.18,58.1,58.17,75500.0,42.2303,42.2739,42.2157,42.2666,75500.0
2012-03-19 15:40:00,58.17,58.18,58.06,58.06,65600.0,42.2666,42.2739,42.1867,42.1867,65600.0
2012-03-19 15:50:00,58.07,58.08,58.02,58.08,98200.0,42.1939,42.2012,42.1576,42.2012,98200.0
2012-03-20 09:30:00,57.72,57.87,57.57,57.58,60500.0,41.9396,42.0486,41.8306,41.8379,60500.0
2012-03-20 09:40:00,57.57,57.58,57.09,57.25,98200.0,41.8306,41.8379,41.4819,41.5981,98200.0
2012-03-20 09:50:00,57.25,57.33,57.19,57.27,63100.0,41.5981,41.6562,41.5545,41.6126,63100.0
2012-03-20 10:00:00,57.27,57.36,57.26,57.32,76700.0,41.6126,41.678,41.6054,41.649,76700.0
2012-03-20 10:10:00,57.33,57.33,57.26,57.32,52900.0,41.6562,41.6562,41.6054,41.649,52900.0
2012-03-20 10:20:00,57.32,57.35,57.21,57.23,53500.0,41.649,41.6708,41.5691,41.5836,53500.0
2012-03-20 10:30:00,57.23,57.28,57.19,57.2,32700.0,41.5836,41.6199,41.5545,41.5618,32700.0
2012-03-20 10:40:00,57.19,57.21,57.11,57.17,56400.0,41.5545,41.5691,41.4964,41.54,56400.0
2012-03-20 10:50:00,57.17,57.23,57.16,57.2,48600.0,41.54,41.5836,41.5327,41.5618,48600.0
2012-03-20 11:00:00,57.2,57.25,57.19,57.22,42500.0,41.5618,41.5981,41.5545,41.5763,42500.0
2012-03-20 11:10:00,57.22,57.29,57.19,57.22,65300.0,41.5763,41.6272,41.5545,41.5763,65300.0
2012-03-20 11:20:00,57.22,57.29,57.22,57.23,20900.0,41.5763,41.6272,41.5763,41.5836,20900.0
2012-03-20 11:30:00,57.23,57.24,57.18,57.2,53400.0,41.5836,41.5909,41.5473,41.5618,53400.0
2012-03-20 11:40:00,57.2,57.25,57.15,57.15,41200.0,41.5618,41.5981,41.5255,41.5255,41200.0
2012-03-20 11:50:00,57.15,57.15,57.04,57.13,85200.0,41.5255,41.5255,41.4455,41.5109,85200.0
2012-03-20 12:00:00,57.13,57.16,57.06,57.13,50600.0,41.5109,41.5327,41.4601,41.5109,50600.0
2012-03-20 12:10:00,57.13,57.13,57.05,57.06,33600.0,41.5109,41.5109,41.4528,41.4601,33600.0
2012-03-20 12:20:00,57.06,57.16,57.06,57.09,57100.0,41.4601,41.5327,41.4601,41.4819,57100.0
2012-03-20 12:30:00,57.08,57.11,57.06,57.1,33100.0,41.4746,41.4964,41.4601,41.4891,33100.0
2012-03-20 12:40:00,57.11,57.11,57.03,57.03,19700.0,41.4964,41.4964,41.4383,41.4383,19700.0
2012-03-20 12:50:00,57.03,57.08,56.98,57.04,42800.0,41.4383,41.4746,41.4019,41.4455,42800.0
2012-03-20 13:00:00,57.04,57.16,57.03,57.15,26800.0,41.4455,41.5327,41.4383,41.5255,26800.0
2012-03-20 13:10:00,57.16,57.22,57.14,57.18,26200.0,41.5327,41.5763,41.5182,41.5473,26200.0
2012-03-20 13:20:00,57.17,57.17,57.12,57.14,24000.0,41.54,41.54,41.5037,41.5182,24000.0
2012-03-20 13:30:00,57.14,57.14,57.07,57.07,15900.0,41.5182,41.5182,41.4673,41.4673,15900.0
2012-03-20 13:40:00,57.08,57.13,57.06,57.11,14200.0,41.4746,41.5109,41.4601,41.4964,14200.0
2012-03-20 13:50:00,57.1,57.1,57.07,57.08,25500.0,41.4891,41.4891,41.4673,41.4746,25500.0
2012-03-20 14:00:00,57.08,57.13,57.07,57.13,13900.0,41.4746,41.5109,41.4673,41.5109,13900.0
2012-03-20 14:10:00,57.12,57.21,57.08,57.21,37700.0,41.5037,41.5691,41.4746,41.5691,37700.0
2012-03-20 14:20:00,57.2,57.21,57.14,57.14,30800.0,41.5618,41.5691,41.5182,41.5182,30800.0
2012-03-20 14:30:00,57.15,57.16,57.09,57.11,26900.0,41.5255,41.5327,41.4819,41.4964,26900.0
2012-03-20 14:40:00,57.11,57.13,57.1,57.1,23300.0,41.4964,41.5109,41.4891,41.4891,23300.0
2012-03-20 14:50:00,57.1,57.17,57.08,57.17,36200.0,41.4891,41.54,41.4746,41.54,36200.0
2012-03-20 15:00:00,57.18,57.25,57.18,57.21,25400.0,41.5473,41.5981,41.5473,41.5691,25400.0
2012-03-20 15:10:00,57.21,57.27,57.21,57.24,38300.0,41.5691,41.6126,41.5691,41.5909,38300.0
2012-03-20 15:20:00,57.24,57.25,57.19,57.22,30700.0,41.5909,41.5981,41.5545,41.5763,30700.0
2012-03-20 15:30:00,57.23,57.33,57.23,57.26,55600.0,41.5836,41.6562,41.5836,41.6054,55600.0
2012-03-20 15:40:00,57.26,57.29,57.16,57.19,69300.0,41.6054,41.6272,41.5327,41.5545,69300.0
2012-03-20 15:50:00,57.19,57.22,57.15,57.21,89200.0,41.5545,41.5763,41.5255,41.5691,89200.0
2012-03-21 09:30:00,57.24,57.24,56.91,57.19,70300.0,41.5909,41.5909,41.3511,41.5545,70300.0
2012-03-21 09:40:00,57.19,57.29,57.16,57.27,40200.0,41.5545,41.6272,41.5327,41.6126,40200.0
2012-03-21 09:50:00,57.29,57.3,57.05,57.18,33000.0,41.6272,41.6344,41.4528,41.5473,33000.0
2012-03-21 10:00:00,57.17,57.2,57.1,57.11,61700.0,41.54,41.5618,41.4891,41.4964,61700.0
2012-03-21 10:10:00,57.11,57.24,57.09,57.15,47400.0,41.4964,41.5909,41.4819,41.5255,47400.0
2012-03-21 10:20:00,57.16,57.24,57.1,57.1,31800.0,41.5327,41.5909,41.4891,41.4891,31800.0
2012-03-21 10:30:00,57.11,57.35,57.11,57.35,27300.0,41.4964,41.6708,41.4964,41.6708,27300.0
2012-03-21 10:40:00,57.35,57.37,57.14,57.17,31900.0,41.6708,41.6853,41.5182,41.54,31900.0
2012-03-21 10:50:00,57.18,57.22,57.01,57.05,100900.0,41.5473,41.5763,41.4237,41.4528,100900.0
2012-03-21 11:00:00,57.06,57.1,57.01,57.02,40700.0,41.4601,41.4891,41.4237,41.431,40700.0
2012-03-21 11:10:00,57.01,57.06,56.93,57.02,37600.0,41.4237,41.4601,41.3656,41.431,37600.0
2012-03-21 11:20:00,57.02,57.06,56.94,57.04,43700.0,41.431,41.4601,41.3729,41.4455,43700.0
2012-03-21 11:30:00,57.04,57.16,57.04,57.14,23200.0,41.4455,41.5327,41.4455,41.5182,23200.0
2012-03-21 11:40:00,57.13,57.13,57.02,57.03,16500.0,41.5109,41.5109,41.431,41.4383,16500.0
2012-03-21 11:50:00,57.03,57.04,56.98,57.0,52100.0,41.4383,41.4455,41.4019,41.4165,52100.0
2012-03-21 12:00:00,57.0,57.11,57.0,57.1,18600.0,41.4165,41.4964,41.4165,41.4891,18600.0
2012-03-21 12:10:00,57.1,57.28,57.1,57.19,96500.0,41.4891,41.6199,41.4891,41.5545,96500.0
2012-03-21 12:20:00,57.19,57.25,57.15,57.2,17700.0,41.5545,41.5981,41.5255,41.5618,17700.0
2012-03-21 12:30:00,57.19,57.2,57.13,57.16,18200.0,41.5545,41.5618,41.5109,41.5327,18200.0
2012-03-21 12:40:00,57.16,57.19,57.12,57.12,25500.0,41.5327,41.5545,41.5037,41.5037,25500.0
2012-03-21 12:50:00,57.12,57.21,57.12,57.18,44900.0,41.5037,41.5691,41.5037,41.5473,44900.0
2012-03-21 13:00:00,57.18,57.19,57.14,57.15,36700.0,41.5473,41.5545,41.5182,41.5255,36700.0
2012-03-21 13:10:00,57.15,57.16,57.04,57.05,22500.0,41.5255,41.5327,41.4455,41.4528,22500.0
2012-03-21 13:20:00,57.06,57.06,57.02,57.06,15500.0,41.4601,41.4601,41.431,41.4601,15500.0
2012-03-21 13:30:00,57.06,57.07,56.99,57.0,32900.0,41.4601,41.4673,41.4092,41.4165,32900.0
2012-03-21 13:40:00,57.0,57.02,56.99,57.01,19400.0,41.4165,41.431,41.4092,41.4237,19400.0
2012-03-21 13:50:00,57.01,57.12,57.01,57.12,19600.0,41.4237,41.5037,41.4237,41.5037,19600.0
2012-03-21 14:00:00,57.11,57.18,57.1,57.11,19000.0,41.4964,41.5473,41.4891,41.4964,19000.0
2012-03-21 14:10:00,57.1,57.17,57.08,57.17,53500.0,41.4891,41.54,41.4746,41.54,53500.0
2012-03-21 14:20:00,57.16,57.18,57.11,57.16,40100.0,41.5327,41.5473,41.4964,41.5327,40100.0
2012-03-21 14:30:00,57.15,57.24,57.14,57.19,37000.0,41.5255,41.5909,41.5182,41.5545,37000.0
2012-03-21 14:40:00,57.18,57.25,57.16,57.21,25500.0,41.5473,41.5981,41.5327,41.5691,25500.0
2012-03-21 14:50:00,57.21,57.25,57.15,57.24,17200.0,41.5691,41.5981,41.5255,41.5909,17200.0
2012-03-21 15:00:00,57.24,57.33,57.23,57.31,25000.0,41.5909,41.6562,41.5836,41.6417,25000.0
2012-03-21 15:10:00,57.31,57.36,57.28,57.32,25200.0,41.6417,41.678,41.6199,41.649,25200.0
2012-03-21 15:20:00,57.31,57.34,57.27,57.31,25000.0,41.6417,41.6635,41.6126,41.6417,25000.0
2012-03-21 15:30:00,57.31,57.33,57.26,57.26,43800.0,41.6417,41.6562,41.6054,41.6054,43800.0
2012-03-21 15:40:00,57.26,57.32,57.2,57.27,135200.0,41.6054,41.649,41.5618,41.6126,135200.0
2012-03-21 15:50:00,57.27,57.27,57.15,57.16,102700.0,41.6126,41.6126,41.5255,41.5327,102700.0
2012-03-22 09:30:00,56.73,56.73,56.19,56.19,73200.0,41.2203,41.2203,40.8279,40.8279,73200.0
2012-03-22 09:40:00,56.22,56.28,56.11,56.16,53900.0,40.8497,40.8933,40.7698,40.8061,53900.0
2012-03-22 09:50:00,56.16,56.17,56.01,56.03,35200.0,40.8061,40.8134,40.6971,40.7117,35200.0
2012-03-22 10:00:00,56.04,56.21,56.03,56.17,21600.0,40.7189,40.8424,40.7117,40.8134,21600.0
2012-03-22 10:10:00,56.17,56.3,56.08,56.14,29300.0,40.8134,40.9078,40.748,40.7916,29300.0
2012-03-22 10:20:00,56.15,56.19,56.05,56.09,22600.0,40.7989,40.8279,40.7262,40.7553,22600.0
2012-03-22 10:30:00,56.1,56.11,55.97,55.97,31900.0,40.7625,40.7698,40.6681,40.6681,31900.0
2012-03-22 10:40:00,55.97,55.98,55.82,55.82,52600.0,40.6681,40.6753,40.5591,40.5591,52600.0
2012-03-22 10:50:00,55.85,55.85,55.74,55.77,38700.0,40.5809,40.5809,40.5009,40.5227,38700.0
2012-03-22 11:00:00,55.77,55.82,55.66,55.69,44900.0,40.5227,40.5591,40.4428,40.4646,44900.0
2012-03-22 11:10:00,55.7,55.9,55.68,55.89,41000.0,40.4719,40.6172,40.4573,40.6099,41000.0
2012-03-22 11:20:00,55.9,56.0,55.9,55.99,23200.0,40.6172,40.6899,40.6172,40.6826,23200.0
2012-03-22 11:30:00,55.99,56.11,55.99,56.1,28100.0,40.6826,40.7698,40.6826,40.7625,28100.0
2012-03-22 11:40:00,56.11,56.11,56.02,56.07,26700.0,40.7698,40.7698,40.7044,40.7407,26700.0
2012-03-22 11:50:00,56.06,56.19,56.06,56.18,39400.0,40.7335,40.8279,40.7335,40.8207,39400.0
2012-03-22 12:00:00,56.19,56.35,56.19,56.35,29000.0,40.8279,40.9442,40.8279,40.9442,29000.0
2012-03-22 12:10:00,56.36,56.4,56.36,56.4,18700.0,40.9514,40.9805,40.9514,40.9805,18700.0
2012-03-22 12:20:00,56.4,56.42,56.37,56.38,31400.0,40.9805,40.995,40.9587,40.966,31400.0
2012-03-22 12:30:00,56.38,56.41,56.29,56.36,36800.0,40.966,40.9878,40.9006,40.9514,36800.0
2012-03-22 12:40:00,56.37,56.43,56.36,56.42,23200.0,40.9587,41.0023,40.9514,40.995,23200.0
2012-03-22 12:50:00,56.43,56.54,56.42,56.54,29000.0,41.0023,41.0822,40.995,41.0822,29000.0
2012-03-22 13:00:00,56.55,56.56,56.47,56.47,29100.0,41.0895,41.0968,41.0314,41.0314,29100.0
2012-03-22 13:10:00,56.47,56.52,56.43,56.43,33600.0,41.0314,41.0677,41.0023,41.0023,33600.0
2012-03-22 13:20:00,56.43,56.48,56.37,56.47,41900.0,41.0023,41.0386,40.9587,41.0314,41900.0
2012-03-22 13:30:00,56.46,56.5,56.43,56.48,20700.0,41.0241,41.0532,41.0023,41.0386,20700.0
2012-03-22 13:40:00,56.48,56.48,56.42,56.45,18700.0,41.0386,41.0386,40.995,41.0168,18700.0
2012-03-22 13:50:00,56.45,56.46,56.39,56.41,17400.0,41.0168,41.0241,40.9732,40.9878,17400.0
2012-03-22 14:00:00,56.44,56.44,56.32,56.42,65400.0,41.0096,41.0096,40.9224,40.995,65400.0
2012-03-22 14:10:00,56.42,56.5,56.42,56.42,20200.0,40.995,41.0532,40.995,40.995,20200.0
2012-03-22 14:20:00,56.42,56.47,56.39,56.44,44100.0,40.995,41.0314,40.9732,41.0096,44100.0
2012-03-22 14:30:00,56.44,56.48,56.44,56.47,23600.0,41.0096,41.0386,41.0096,41.0314,23600.0
2012-03-22 14:40:00,56.46,56.52,56.43,56.43,31500.0,41.0241,41.0677,41.0023,41.0023,31500.0
2012-03-22 14:50:00,56.43,56.5,56.43,56.49,28000.0,41.0023,41.0532,41.0023,41.0459,28000.0
2012-03-22 15:00:00,56.48,56.49,56.39,56.43,66600.0,41.0386,41.0459,40.9732,41.0023,66600.0
2012-03-22 15:10:00,56.42,56.47,56.37,56.42,59800.0,40.995,41.0314,40.9587,40.995,59800.0
2012-03-22 15:20:00,56.42,56.51,56.37,56.51,36600.0,40.995,41.0604,40.9587,41.0604,36600.0
2012-03-22 15:30:00,56.51,56.6,56.46,56.58,68400.0,41.0604,41.1258,41.0241,41.1113,68400.0
2012-03-22 15:40:00,56.58,56.67,56.54,56.63,100300.0,41.1113,41.1767,41.0822,41.1476,100300.0
2012-03-22 15:50:00,56.63,56.63,56.56,56.57,100100.0,41.1476,41.1476,41.0968,41.104,100100.0
2012-03-23 09:30:00,56.57,56.67,56.5,56.54,43700.0,41.104,41.1767,41.0532,41.0822,43700.0
2012-03-23 09:40:00,56.52,56.52,56.35,56.5,18800.0,41.0677,41.0677,40.9442,41.0532,18800.0
2012-03-23 09:50:00,56.5,56.51,56.39,56.42,22200.0,41.0532,41.0604,40.9732,40.995,22200.0
2012-03-23 10:00:00,56.42,56.43,56.18,56.18,36600.0,40.995,41.0023,40.8207,40.8207,36600.0
2012-03-23 10:10:00,56.18,56.22,56.12,56.18,27000.0,40.8207,40.8497,40.7771,40.8207,27000.0
2012-03-23 10:20:00,56.18,56.19,56.11,56.12,31400.0,40.8207,40.8279,40.7698,40.7771,31400.0
2012-03-23 10:30:00,56.13,56.31,56.12,56.31,24500.0,40.7843,40.9151,40.7771,40.9151,24500.0
2012-03-23 10:40:00,56.3,56.42,56.3,56.4,29300.0,40.9078,40.995,40.9078,40.9805,29300.0
2012-03-23 10:50:00,56.41,56.57,56.4,56.57,33000.0,40.9878,41.104,40.9805,41.104,33000.0
2012-03-23 11:00:00,56.57,56.6,56.48,56.5,48300.0,41.104,41.1258,41.0386,41.0532,48300.0
2012-03-23 11:10:00,56.49,56.64,56.46,56.63,30400.0,41.0459,41.1549,41.0241,41.1476,30400.0
2012-03-23 11:20:00,56.63,56.76,56.6,56.75,56900.0,41.1476,41.2421,41.1258,41.2348,56900.0
2012-03-23 11:30:00,56.75,56.85,56.75,56.79,31200.0,41.2348,41.3075,41.2348,41.2639,31200.0
2012-03-23 11:40:00,56.79,56.89,56.75,56.87,40900.0,41.2639,41.3365,41.2348,41.322,40900.0
2012-03-23 11:50:00,56.87,56.93,56.85,56.93,43900.0,41.322,41.3656,41.3075,41.3656,43900.0
2012-03-23 12:00:00,56.92,56.93,56.83,56.9,23400.0,41.3583,41.3656,41.2929,41.3438,23400.0
2012-03-23 12:10:00,56.9,56.95,56.9,56.9,17700.0,41.3438,41.3801,41.3438,41.3438,17700.0
2012-03-23 12:20:00,56.9,56.94,56.87,56.91,25100.0,41.3438,41.3729,41.322,41.3511,25100.0
2012-03-23 12:30:00,56.9,56.92,56.78,56.8,29400.0,41.3438,41.3583,41.2566,41.2711,29400.0
2012-03-23 12:40:00,56.8,56.95,56.79,56.95,52600.0,41.2711,41.3801,41.2639,41.3801,52600.0
2012-03-23 12:50:00,56.94,57.06,56.88,57.03,22700.0,41.3729,41.4601,41.3293,41.4383,22700.0
2012-03-23 13:00:00,57.02,57.09,57.0,57.08,23700.0,41.431,41.4819,41.4165,41.4746,23700.0
2012-03-23 13:10:00,57.08,57.09,57.01,57.06,14100.0,41.4746,41.4819,41.4237,41.4601,14100.0
2012-03-23 13:20:00,57.07,57.15,57.07,57.13,26000.0,41.4673,41.5255,41.4673,41.5109,26000.0
2012-03-23 13:30:00,57.14,57.18,57.1,57.11,22900.0,41.5182,41.5473,41.4891,41.4964,22900.0
2012-03-23 13:40:00,57.1,57.14,57.01,57.04,16200.0,41.4891,41.5182,41.4237,41.4455,16200.0
2012-03-23 13:50:00,57.04,57.07,57.03,57.03,34100.0,41.4455,41.4673,41.4383,41.4383,34100.0
2012-03-23 14:00:00,57.03,57.08,57.0,57.0,35700.0,41.4383,41.4746,41.4165,41.4165,35700.0
2012-03-23 14:10:00,57.0,57.05,57.0,57.05,19600.0,41.4165,41.4528,41.4165,41.4528,19600.0
2012-03-23 14:20:00,57.06,57.1,57.03,57.09,20100.0,41.4601,41.4891,41.4383,41.4819,20100.0
2012-03-23 14:30:00,57.09,57.12,57.05,57.09,50800.0,41.4819,41.5037,41.4528,41.4819,50800.0
2012-03-23 14:40:00,57.1,57.15,57.08,57.15,40300.0,41.4891,41.5255,41.4746,41.5255,40300.0
2012-03-23 14:50:00,57.15,57.19,57.09,57.09,27300.0,41.5255,41.5545,41.4819,41.4819,27300.0
2012-03-23 15:00:00,57.1,57.13,57.07,57.1,29100.0,41.4891,41.5109,41.4673,41.4891,29100.0
2012-03-23 15:10:00,57.1,57.1,57.02,57.07,43600.0,41.4891,41.4891,41.431,41.4673,43600.0
2012-03-23 15:20:00,57.07,57.13,57.07,57.1,45900.0,41.4673,41.5109,41.4673,41.4891,45900.0
2012-03-23 15:30:00,57.1,57.13,56.93,56.96,113300.0,41.4891,41.5109,41.3656,41.3874,113300.0
2012-03-23 15:40:00,56.96,57.01,56.83,56.85,195100.0,41.3874,41.4237,41.2929,41.3075,195100.0
2012-03-23 15:50:00,56.84,56.95,56.84,56.91,241300.0,41.3002,41.3801,41.3002,41.3511,241300.0
2012-03-26 09:30:00,57.68,57.92,57.54,57.89,66000.0,41.9106,42.0849,41.8088,42.0631,66000.0
2012-03-26 09:40:00,57.91,57.99,57.81,57.94,53300.0,42.0777,42.1358,42.005,42.0995,53300.0
2012-03-26 09:50:00,57.94,57.94,57.71,57.73,27100.0,42.0995,42.0995,41.9324,41.9469,27100.0
2012-03-26 10:00:00,57.73,57.74,57.64,57.72,51200.0,41.9469,41.9542,41.8815,41.9396,51200.0
2012-03-26 10:10:00,57.72,57.85,57.7,57.84,36600.0,41.9396,42.0341,41.9251,42.0268,36600.0
2012-03-26 10:20:00,57.85,57.88,57.78,57.79,22300.0,42.0341,42.0559,41.9832,41.9905,22300.0
2012-03-26 10:30:00,57.8,57.8,57.7,57.74,26900.0,41.9977,41.9977,41.9251,41.9542,26900.0
2012-03-26 10:40:00,57.75,57.78,57.72,57.78,19100.0,41.9614,41.9832,41.9396,41.9832,19100.0
2012-03-26 10:50:00,57.76,57.78,57.74,57.75,17800.0,41.9687,41.9832,41.9542,41.9614,17800.0
2012-03-26 11:00:00,57.74,57.83,57.71,57.81,36700.0,41.9542,42.0195,41.9324,42.005,36700.0
2012-03-26 11:10:00,57.81,57.82,57.79,57.8,19500.0,42.005,42.0123,41.9905,41.9977,19500.0
2012-03-26 11:20:00,57.8,57.92,57.77,57.89,41700.0,41.9977,42.0849,41.976,42.0631,41700.0
2012-03-26 11:30:00,57.88,57.93,57.83,57.87,38300.0,42.0559,42.0922,42.0195,42.0486,38300.0
2012-03-26 11:40:00,57.87,57.88,57.77,57.79,33600.0,42.0486,42.0559,41.976,41.9905,33600.0
2012-03-26 11:50:00,57.8,57.83,57.77,57.78,17700.0,41.9977,42.0195,41.976,41.9832,17700.0
2012-03-26 12:00:00,57.78,57.83,57.76,57.77,19000.0,41.9832,42.0195,41.9687,41.976,19000.0
2012-03-26 12:10:00,57.77,57.78,57.74,57.76,16800.0,41.976,41.9832,41.9542,41.9687,16800.0
2012-03-26 12:20:00,57.75,57.76,57.64,57.64,36600.0,41.9614,41.9687,41.8815,41.8815,36600.0
2012-03-26 12:30:00,57.64,57.67,57.61,57.63,23800.0,41.8815,41.9033,41.8597,41.8742,23800.0
2012-03-26 12:40:00,57.63,57.68,57.6,57.67,23500.0,41.8742,41.9106,41.8524,41.9033,23500.0
2012-03-26 12:50:00,57.67,57.74,57.66,57.7,37500.0,41.9033,41.9542,41.896,41.9251,37500.0
2012-03-26 13:00:00,57.7,57.71,57.67,57.7,17500.0,41.9251,41.9324,41.9033,41.9251,17500.0
2012-03-26 13:10:00,57.7,57.72,57.68,57.7,19400.0,41.9251,41.9396,41.9106,41.9251,19400.0
2012-03-26 13:20:00,57.7,57.77,57.69,57.73,13600.0,41.9251,41.976,41.9178,41.9469,13600.0
2012-03-26 13:30:00,57.74,57.8,57.74,57.77,17300.0,41.9542,41.9977,41.9542,41.976,17300.0
2012-03-26 13:40:00,57.78,57.83,57.78,57.8,17200.0,41.9832,42.0195,41.9832,41.9977,17200.0
2012-03-26 13:50:00,57.8,57.83,57.71,57.72,64600.0,41.9977,42.0195,41.9324,41.9396,64600.0
2012-03-26 14:00:00,57.72,57.72,57.65,57.66,40000.0,41.9396,41.9396,41.8888,41.896,40000.0
2012-03-26 14:10:00,57.66,57.67,57.61,57.63,50600.0,41.896,41.9033,41.8597,41.8742,50600.0
2012-03-26 14:20:00,57.63,57.66,57.63,57.65,53200.0,41.8742,41.896,41.8742,41.8888,53200.0
2012-03-26 14:30:00,57.65,57.66,57.6,57.6,62200.0,41.8888,41.896,41.8524,41.8524,62200.0
2012-03-26 14:40:00,57.6,57.67,57.6,57.64,80800.0,41.8524,41.9033,41.8524,41.8815,80800.0
2012-03-26 14:50:00,57.64,57.68,57.61,57.63,75900.0,41.8815,41.9106,41.8597,41.8742,75900.0
2012-03-26 15:00:00,57.63,57.7,57.62,57.63,101100.0,41.8742,41.9251,41.867,41.8742,101100.0
2012-03-26 15:10:00,57.62,57.76,57.62,57.76,40500.0,41.867,41.9687,41.867,41.9687,40500.0
2012-03-26 15:20:00,57.75,57.76,57.72,57.73,33800.0,41.9614,41.9687,41.9396,41.9469,33800.0
2012-03-26 15:30:00,57.74,57.77,57.69,57.72,47400.0,41.9542,41.976,41.9178,41.9396,47400.0
2012-03-26 15:40:00,57.73,57.79,57.71,57.78,101600.0,41.9469,41.9905,41.9324,41.9832,101600.0
2012-03-26 15:50:00,57.79,57.84,57.73,57.83,176800.0,41.9905,42.0268,41.9469,42.0195,176800.0
2012-03-27 09:30:00,57.99,58.16,57.85,57.85,52800.0,42.1358,42.2593,42.0341,42.0341,52800.0
2012-03-27 09:40:00,57.86,58.01,57.86,58.0,26700.0,42.0413,42.1503,42.0413,42.1431,26700.0
2012-03-27 09:50:00,57.98,58.08,57.96,58.06,18800.0,42.1285,42.2012,42.114,42.1867,18800.0
2012-03-27 10:00:00,58.04,58.06,57.93,58.0,30700.0,42.1721,42.1867,42.0922,42.1431,30700.0
2012-03-27 10:10:00,58.0,58.01,57.95,57.97,58100.0,42.1431,42.1503,42.1067,42.1213,58100.0
2012-03-27 10:20:00,57.96,57.97,57.82,57.88,45400.0,42.114,42.1213,42.0123,42.0559,45400.0
2012-03-27 10:30:00,57.88,57.92,57.82,57.89,57700.0,42.0559,42.0849,42.0123,42.0631,57700.0
2012-03-27 10:40:00,57.89,57.96,57.86,57.92,28400.0,42.0631,42.114,42.0413,42.0849,28400.0
2012-03-27 10:50:00,57.92,57.95,57.88,57.93,24000.0,42.0849,42.1067,42.0559,42.0922,24000.0
2012-03-27 11:00:00,57.93,58.0,57.91,58.0,41100.0,42.0922,42.1431,42.0777,42.1431,41100.0
2012-03-27 11:10:00,58.0,58.05,57.96,58.05,29800.0,42.1431,42.1794,42.114,42.1794,29800.0
2012-03-27 11:20:00,58.05,58.08,57.97,57.97,25200.0,42.1794,42.2012,42.1213,42.1213,25200.0
2012-03-27 11:30:00,57.98,57.99,57.94,57.96,32100.0,42.1285,42.1358,42.0995,42.114,32100.0
2012-03-27 11:40:00,57.95,57.96,57.82,57.82,39500.0,42.1067,42.114,42.0123,42.0123,39500.0
2012-03-27 11:50:00,57.83,57.98,57.82,57.96,34200.0,42.0195,42.1285,42.0123,42.114,34200.0
2012-03-27 12:00:00,57.97,58.05,57.96,57.98,26900.0,42.1213,42.1794,42.114,42.1285,26900.0
2012-03-27 12:10:00,58.0,58.05,57.99,58.02,30300.0,42.1431,42.1794,42.1358,42.1576,30300.0
2012-03-27 12:20:00,58.02,58.04,57.95,58.0,36000.0,42.1576,42.1721,42.1067,42.1431,36000.0
2012-03-27 12:30:00,58.0,58.01,57.95,57.97,24200.0,42.1431,42.1503,42.1067,42.1213,24200.0
2012-03-27 12:40:00,57.96,57.99,57.95,57.96,14300.0,42.114,42.1358,42.1067,42.114,14300.0
2012-03-27 12:50:00,57.96,58.04,57.95,58.04,22300.0,42.114,42.1721,42.1067,42.1721,22300.0
2012-03-27 13:00:00,58.04,58.07,58.01,58.05,16500.0,42.1721,42.1939,42.1503,42.1794,16500.0
2012-03-27 13:10:00,58.05,58.06,58.0,58.02,20800.0,42.1794,42.1867,42.1431,42.1576,20800.0
2012-03-27 13:20:00,58.02,58.07,57.98,58.07,16500.0,42.1576,42.1939,42.1285,42.1939,16500.0
2012-03-27 13:30:00,58.06,58.07,57.96,57.99,37500.0,42.1867,42.1939,42.114,42.1358,37500.0
2012-03-27 13:40:00,57.99,58.0,57.95,58.0,14000.0,42.1358,42.1431,42.1067,42.1431,14000.0
2012-03-27 13:50:00,58.0,58.03,57.96,58.0,68200.0,42.1431,42.1649,42.114,42.1431,68200.0
2012-03-27 14:00:00,57.99,58.02,57.95,58.02,53600.0,42.1358,42.1576,42.1067,42.1576,53600.0
2012-03-27 14:10:00,58.03,58.1,58.02,58.09,96600.0,42.1649,42.2157,42.1576,42.2085,96600.0
2012-03-27 14:20:00,58.07,58.09,58.02,58.04,38300.0,42.1939,42.2085,42.1576,42.1721,38300.0
2012-03-27 14:30:00,58.05,58.05,57.9,57.91,29300.0,42.1794,42.1794,42.0704,42.0777,29300.0
2012-03-27 14:40:00,57.91,57.96,57.91,57.94,24500.0,42.0777,42.114,42.0777,42.0995,24500.0
2012-03-27 14:50:00,57.95,58.0,57.95,57.99,29200.0,42.1067,42.1431,42.1067,42.1358,29200.0
2012-03-27 15:00:00,58.0,58.02,57.96,57.97,126100.0,42.1431,42.1576,42.114,42.1213,126100.0
2012-03-27 15:10:00,57.96,57.97,57.89,57.94,40300.0,42.114,42.1213,42.0631,42.0995,40300.0
2012-03-27 15:20:00,57.94,57.95,57.86,57.92,58500.0,42.0995,42.1067,42.0413,42.0849,58500.0
2012-03-27 15:30:00,57.92,57.96,57.89,57.9,83300.0,42.0849,42.114,42.0631,42.0704,83300.0
2012-03-27 15:40:00,57.9,57.93,57.77,57.79,63500.0,42.0704,42.0922,41.976,41.9905,63500.0
2012-03-27 15:50:00,57.79,57.83,57.74,57.79,112600.0,41.9905,42.0195,41.9542,41.9905,112600.0
2012-03-28 09:30:00,57.36,57.38,57.2,57.38,85500.0,41.9423,41.957,41.8253,41.957,85500.0
2012-03-28 09:40:00,57.4,57.4,57.0,57.01,43000.0,41.9716,41.9716,41.6791,41.6864,43000.0
2012-03-28 09:50:00,57.0,57.04,56.8,56.98,63200.0,41.6791,41.7084,41.5329,41.6645,63200.0
2012-03-28 10:00:00,56.99,57.17,56.99,57.15,29200.0,41.6718,41.8034,41.6718,41.7888,29200.0
2012-03-28 10:10:00,57.16,57.25,57.1,57.17,58200.0,41.7961,41.8619,41.7522,41.8034,58200.0
2012-03-28 10:20:00,57.14,57.21,57.07,57.13,32800.0,41.7815,41.8327,41.7303,41.7742,32800.0
2012-03-28 10:30:00,57.13,57.13,56.88,56.94,53100.0,41.7742,41.7742,41.5914,41.6352,53100.0
2012-03-28 10:40:00,56.93,56.93,56.73,56.86,42000.0,41.6279,41.6279,41.4817,41.5767,42000.0
2012-03-28 10:50:00,56.86,56.91,56.71,56.91,23700.0,41.5767,41.6133,41.4671,41.6133,23700.0
2012-03-28 11:00:00,56.92,56.92,56.67,56.75,47300.0,41.6206,41.6206,41.4378,41.4963,47300.0
2012-03-28 11:10:00,56.74,56.84,56.72,56.74,29100.0,41.489,41.5621,41.4744,41.489,29100.0
2012-03-28 11:20:00,56.73,56.75,56.68,56.71,63300.0,41.4817,41.4963,41.4451,41.4671,63300.0
2012-03-28 11:30:00,56.72,56.76,56.61,56.72,71700.0,41.4744,41.5036,41.3939,41.4744,71700.0
2012-03-28 11:40:00,56.71,56.78,56.56,56.57,56900.0,41.4671,41.5182,41.3574,41.3647,56900.0
2012-03-28 11:50:00,56.57,56.58,56.3,56.49,71600.0,41.3647,41.372,41.1673,41.3062,71600.0
2012-03-28 12:00:00,56.5,56.62,56.47,56.55,37700.0,41.3135,41.4012,41.2916,41.3501,37700.0
2012-03-28 12:10:00,56.55,56.62,56.47,56.6,60900.0,41.3501,41.4012,41.2916,41.3866,60900.0
2012-03-28 12:20:00,56.6,56.63,56.52,56.63,38100.0,41.3866,41.4086,41.3281,41.4086,38100.0
2012-03-28 12:30:00,56.64,56.68,56.45,56.48,90200.0,41.4159,41.4451,41.2769,41.2989,90200.0
2012-03-28 12:40:00,56.5,56.59,56.5,56.59,55300.0,41.3135,41.3793,41.3135,41.3793,55300.0
2012-03-28 12:50:00,56.58,56.59,56.5,56.58,48800.0,41.372,41.3793,41.3135,41.372,48800.0
2012-03-28 13:00:00,56.57,56.62,56.53,56.56,19900.0,41.3647,41.4012,41.3354,41.3574,19900.0
2012-03-28 13:10:00,56.55,56.55,56.46,56.48,34700.0,41.3501,41.3501,41.2842,41.2989,34700.0
2012-03-28 13:20:00,56.48,56.52,56.4,56.44,24300.0,41.2989,41.3281,41.2404,41.2696,24300.0
2012-03-28 13:30:00,56.46,56.5,56.38,56.5,45300.0,41.2842,41.3135,41.2258,41.3135,45300.0
2012-03-28 13:40:00,56.49,56.52,56.41,56.46,41400.0,41.3062,41.3281,41.2477,41.2842,41400.0
2012-03-28 13:50:00,56.47,56.48,56.42,56.47,37500.0,41.2916,41.2989,41.255,41.2916,37500.0
2012-03-28 14:00:00,56.47,56.47,56.28,56.3,36300.0,41.2916,41.2916,41.1526,41.1673,36300.0
2012-03-28 14:10:00,56.31,56.38,56.26,56.35,36300.0,41.1746,41.2258,41.138,41.2038,36300.0
2012-03-28 14:20:00,56.35,56.41,56.33,56.41,36300.0,41.2038,41.2477,41.1892,41.2477,36300.0
2012-03-28 14:30:00,56.41,56.59,56.41,56.53,66200.0,41.2477,41.3793,41.2477,41.3354,66200.0
2012-03-28 14:40:00,56.53,56.57,56.49,56.55,67500.0,41.3354,41.3647,41.3062,41.3501,67500.0
2012-03-28 14:50:00,56.55,56.65,56.54,56.63,42300.0,41.3501,41.4232,41.3427,41.4086,42300.0
2012-03-28 15:00:00,56.64,56.72,56.61,56.66,42000.0,41.4159,41.4744,41.3939,41.4305,42000.0
2012-03-28 15:10:00,56.67,56.7,56.59,56.59,43000.0,41.4378,41.4597,41.3793,41.3793,43000.0
2012-03-28 15:20:00,56.6,56.63,56.55,56.56,84200.0,41.3866,41.4086,41.3501,41.3574,84200.0
2012-03-28 15:30:00,56.56,56.7,56.55,56.65,90600.0,41.3574,41.4597,41.3501,41.4232,90600.0
2012-03-28 15:40:00,56.66,56.84,56.64,56.73,136600.0,41.4305,41.5621,41.4159,41.4817,136600.0
2012-03-28 15:50:00,56.74,56.8,56.66,56.75,157300.0,41.489,41.5329,41.4305,41.4963,157300.0
2012-03-29 09:30:00,56.4,56.6,56.35,56.55,41600.0,41.2404,41.3866,41.2038,41.3501,41600.0
2012-03-29 09:40:00,56.55,56.64,56.38,56.53,27600.0,41.3501,41.4159,41.2258,41.3354,27600.0
2012-03-29 09:50:00,56.53,56.53,56.24,56.24,53400.0,41.3354,41.3354,41.1234,41.1234,53400.0
2012-03-29 10:00:00,56.27,56.55,56.27,56.45,50800.0,41.1453,41.3501,41.1453,41.2769,50800.0
2012-03-29 10:10:00,56.45,56.45,56.24,56.29,30700.0,41.2769,41.2769,41.1234,41.1599,30700.0
2012-03-29 10:20:00,56.29,56.38,56.17,56.18,42200.0,41.1599,41.2258,41.0722,41.0795,42200.0
2012-03-29 10:30:00,56.16,56.21,56.09,56.1,32500.0,41.0649,41.1014,41.0137,41.021,32500.0
2012-03-29 10:40:00,56.1,56.17,56.09,56.14,71100.0,41.021,41.0722,41.0137,41.0503,71100.0
2012-03-29 10:50:00,56.13,56.25,56.1,56.25,46300.0,41.0429,41.1307,41.021,41.1307,46300.0
2012-03-29 11:00:00,56.26,56.36,56.24,56.34,34300.0,41.138,41.2111,41.1234,41.1965,34300.0
2012-03-29 11:10:00,56.35,56.35,56.17,56.17,42400.0,41.2038,41.2038,41.0722,41.0722,42400.0
2012-03-29 11:20:00,56.2,56.25,56.11,56.11,26600.0,41.0941,41.1307,41.0283,41.0283,26600.0
2012-03-29 11:30:00,56.12,56.17,56.04,56.08,57500.0,41.0356,41.0722,40.9771,41.0064,57500.0
2012-03-29 11:40:00,56.09,56.22,56.08,56.13,83500.0,41.0137,41.1088,41.0064,41.0429,83500.0
2012-03-29 11:50:00,56.13,56.16,56.05,56.12,66300.0,41.0429,41.0649,40.9845,41.0356,66300.0
2012-03-29 12:00:00,56.13,56.24,56.13,56.17,58100.0,41.0429,41.1234,41.0429,41.0722,58100.0
2012-03-29 12:10:00,56.17,56.19,56.11,56.17,15800.0,41.0722,41.0868,41.0283,41.0722,15800.0
2012-03-29 12:20:00,56.17,56.21,56.12,56.16,61800.0,41.0722,41.1014,41.0356,41.0649,61800.0
2012-03-29 12:30:00,56.16,56.22,56.05,56.19,65100.0,41.0649,41.1088,40.9845,41.0868,65100.0
2012-03-29 12:40:00,56.19,56.24,56.14,56.21,40100.0,41.0868,41.1234,41.0503,41.1014,40100.0
2012-03-29 12:50:00,56.2,56.38,56.2,56.36,26000.0,41.0941,41.2258,41.0941,41.2111,26000.0
2012-03-29 13:00:00,56.34,56.36,56.27,56.32,18600.0,41.1965,41.2111,41.1453,41.1819,18600.0
2012-03-29 13:10:00,56.31,56.33,56.25,56.31,48900.0,41.1746,41.1892,41.1307,41.1746,48900.0
2012-03-29 13:20:00,56.31,56.33,56.28,56.32,14100.0,41.1746,41.1892,41.1526,41.1819,14100.0
2012-03-29 13:30:00,56.32,56.43,56.32,56.41,17700.0,41.1819,41.2623,41.1819,41.2477,17700.0
2012-03-29 13:40:00,56.41,56.43,56.3,56.37,17200.0,41.2477,41.2623,41.1673,41.2184,17200.0
2012-03-29 13:50:00,56.38,56.39,56.32,56.32,26000.0,41.2258,41.2331,41.1819,41.1819,26000.0
2012-03-29 14:00:00,56.31,56.47,56.31,56.44,25400.0,41.1746,41.2916,41.1746,41.2696,25400.0
2012-03-29 14:10:00,56.45,56.59,56.42,56.58,29600.0,41.2769,41.3793,41.255,41.372,29600.0
2012-03-29 14:20:00,56.58,56.66,56.54,56.64,47600.0,41.372,41.4305,41.3427,41.4159,47600.0
2012-03-29 14:30:00,56.64,56.64,56.53,56.56,46000.0,41.4159,41.4159,41.3354,41.3574,46000.0
2012-03-29 14:40:00,56.57,56.65,56.53,56.64,143500.0,41.3647,41.4232,41.3354,41.4159,143500.0
2012-03-29 14:50:00,56.64,56.69,56.61,56.61,43900.0,41.4159,41.4524,41.3939,41.3939,43900.0
2012-03-29 15:00:00,56.6,56.64,56.55,56.59,42100.0,41.3866,41.4159,41.3501,41.3793,42100.0
2012-03-29 15:10:00,56.59,56.76,56.57,56.72,69300.0,41.3793,41.5036,41.3647,41.4744,69300.0
2012-03-29 15:20:00,56.72,56.72,56.61,56.66,45100.0,41.4744,41.4744,41.3939,41.4305,45100.0
2012-03-29 15:30:00,56.67,56.81,56.67,56.71,87300.0,41.4378,41.5402,41.4378,41.4671,87300.0
2012-03-29 15:40:00,56.73,56.84,56.7,56.78,74900.0,41.4817,41.5621,41.4597,41.5182,74900.0
2012-03-29 15:50:00,56.78,56.88,56.76,56.77,88500.0,41.5182,41.5914,41.5036,41.5109,88500.0
2012-03-30 09:30:00,57.09,57.14,56.94,57.07,37200.0,41.7449,41.7815,41.6352,41.7303,37200.0
2012-03-30 09:40:00,57.09,57.12,56.9,57.03,17200.0,41.7449,41.7668,41.606,41.701,17200.0
2012-03-30 09:50:00,57.03,57.09,56.98,56.99,16200.0,41.701,41.7449,41.6645,41.6718,16200.0
2012-03-30 10:00:00,56.99,57.11,56.95,57.04,35000.0,41.6718,41.7595,41.6425,41.7084,35000.0
2012-03-30 10:10:00,57.03,57.06,56.97,57.04,46100.0,41.701,41.723,41.6572,41.7084,46100.0
2012-03-30 10:20:00,57.04,57.05,56.91,56.98,40200.0,41.7084,41.7157,41.6133,41.6645,40200.0
2012-03-30 10:30:00,56.99,57.0,56.91,56.92,26200.0,41.6718,41.6791,41.6133,41.6206,26200.0
2012-03-30 10:40:00,56.91,57.07,56.91,57.04,24100.0,41.6133,41.7303,41.6133,41.7084,24100.0
2012-03-30 10:50:00,57.04,57.06,56.98,57.04,19200.0,41.7084,41.723,41.6645,41.7084,19200.0
2012-03-30 11:00:00,57.05,57.18,57.04,57.18,56500.0,41.7157,41.8107,41.7084,41.8107,56500.0
2012-03-30 11:10:00,57.16,57.31,57.16,57.29,31700.0,41.7961,41.9058,41.7961,41.8912,31700.0
2012-03-30 11:20:00,57.29,57.34,57.27,57.33,16500.0,41.8912,41.9277,41.8765,41.9204,16500.0
2012-03-30 11:30:00,57.34,57.34,57.23,57.23,21300.0,41.9277,41.9277,41.8473,41.8473,21300.0
2012-03-30 11:40:00,57.23,57.23,57.21,57.21,20200.0,41.8473,41.8473,41.8327,41.8327,20200.0
2012-03-30 11:50:00,57.21,57.27,57.2,57.24,19000.0,41.8327,41.8765,41.8253,41.8546,19000.0
2012-03-30 12:00:00,57.25,57.29,57.21,57.23,36600.0,41.8619,41.8912,41.8327,41.8473,36600.0
2012-03-30 12:10:00,57.22,57.24,57.18,57.22,23000.0,41.84,41.8546,41.8107,41.84,23000.0
2012-03-30 12:20:00,57.21,57.29,57.18,57.25,30100.0,41.8327,41.8912,41.8107,41.8619,30100.0
2012-03-30 12:30:00,57.25,57.25,57.17,57.23,60800.0,41.8619,41.8619,41.8034,41.8473,60800.0
2012-03-30 12:40:00,57.22,57.27,57.19,57.26,54600.0,41.84,41.8765,41.818,41.8692,54600.0
2012-03-30 12:50:00,57.26,57.27,57.13,57.13,36100.0,41.8692,41.8765,41.7742,41.7742,36100.0
2012-03-30 13:00:00,57.14,57.22,57.14,57.22,17200.0,41.7815,41.84,41.7815,41.84,17200.0
2012-03-30 13:10:00,57.23,57.24,57.15,57.2,57800.0,41.8473,41.8546,41.7888,41.8253,57800.0
2012-03-30 13:20:00,57.2,57.22,57.16,57.21,29100.0,41.8253,41.84,41.7961,41.8327,29100.0
2012-03-30 13:30:00,57.21,57.26,57.18,57.2,37100.0,41.8327,41.8692,41.8107,41.8253,37100.0
2012-03-30 13:40:00,57.21,57.21,57.13,57.16,39200.0,41.8327,41.8327,41.7742,41.7961,39200.0
2012-03-30 13:50:00,57.16,57.24,57.16,57.23,49600.0,41.7961,41.8546,41.7961,41.8473,49600.0
2012-03-30 14:00:00,57.23,57.35,57.22,57.35,34500.0,41.8473,41.935,41.84,41.935,34500.0
2012-03-30 14:10:00,57.35,57.36,57.3,57.34,17700.0,41.935,41.9423,41.8985,41.9277,17700.0
2012-03-30 14:20:00,57.34,57.37,57.3,57.3,18500.0,41.9277,41.9497,41.8985,41.8985,18500.0
2012-03-30 14:30:00,57.3,57.32,57.26,57.3,12000.0,41.8985,41.9131,41.8692,41.8985,12000.0
2012-03-30 14:40:00,57.3,57.36,57.3,57.34,32600.0,41.8985,41.9423,41.8985,41.9277,32600.0
2012-03-30 14:50:00,57.34,57.34,57.26,57.27,13700.0,41.9277,41.9277,41.8692,41.8765,13700.0
2012-03-30 15:00:00,57.27,57.29,57.19,57.23,31900.0,41.8765,41.8912,41.818,41.8473,31900.0
2012-03-30 15:10:00,57.23,57.3,57.18,57.29,50100.0,41.8473,41.8985,41.8107,41.8912,50100.0
2012-03-30 15:20:00,57.29,57.3,57.2,57.23,64000.0,41.8912,41.8985,41.8253,41.8473,64000.0
2012-03-30 15:30:00,57.24,57.28,57.17,57.17,61800.0,41.8546,41.8838,41.8034,41.8034,61800.0
2012-03-30 15:40:00,57.17,57.23,56.99,57.05,122900.0,41.8034,41.8473,41.6718,41.7157,122900.0
2012-03-30 15:50:00,57.04,57.17,57.01,57.09,248900.0,41.7084,41.8034,41.6864,41.7449,248900.0
2012-04-02 09:30:00,56.89,56.99,56.74,56.94,99800.0,41.5987,41.6718,41.489,41.6352,99800.0
2012-04-02 09:40:00,56.94,57.0,56.85,56.91,49700.0,41.6352,41.6791,41.5694,41.6133,49700.0
2012-04-02 09:50:00,56.92,56.97,56.72,56.83,58000.0,41.6206,41.6572,41.4744,41.5548,58000.0
2012-04-02 10:00:00,56.83,57.07,56.78,57.01,75100.0,41.5548,41.7303,41.5182,41.6864,75100.0
2012-04-02 10:10:00,57.01,57.41,57.01,57.31,101000.0,41.6864,41.9789,41.6864,41.9058,101000.0
2012-04-02 10:20:00,57.31,57.31,57.0,57.01,79900.0,41.9058,41.9058,41.6791,41.6864,79900.0
2012-04-02 10:30:00,57.0,57.01,56.87,56.9,58800.0,41.6791,41.6864,41.584,41.606,58800.0
2012-04-02 10:40:00,56.89,57.01,56.88,56.98,69200.0,41.5987,41.6864,41.5914,41.6645,69200.0
2012-04-02 10:50:00,56.98,57.01,56.92,56.95,43000.0,41.6645,41.6864,41.6206,41.6425,43000.0
2012-04-02 11:00:00,56.96,57.05,56.86,57.04,56800.0,41.6499,41.7157,41.5767,41.7084,56800.0
2012-04-02 11:10:00,57.04,57.11,57.03,57.04,76800.0,41.7084,41.7595,41.701,41.7084,76800.0
2012-04-02 11:20:00,57.04,57.11,56.95,57.06,96900.0,41.7084,41.7595,41.6425,41.723,96900.0
2012-04-02 11:30:00,57.07,57.14,57.04,57.11,79200.0,41.7303,41.7815,41.7084,41.7595,79200.0
2012-04-02 11:40:00,57.1,57.25,57.08,57.25,57400.0,41.7522,41.8619,41.7376,41.8619,57400.0
2012-04-02 11:50:00,57.26,57.43,57.19,57.36,72700.0,41.8692,41.9935,41.818,41.9423,72700.0
2012-04-02 12:00:00,57.36,57.57,57.36,57.55,93000.0,41.9423,42.0959,41.9423,42.0813,93000.0
2012-04-02 12:10:00,57.55,57.55,57.35,57.36,52900.0,42.0813,42.0813,41.935,41.9423,52900.0
2012-04-02 12:20:00,57.36,57.38,57.3,57.3,46300.0,41.9423,41.957,41.8985,41.8985,46300.0
2012-04-02 12:30:00,57.32,57.36,57.3,57.32,27200.0,41.9131,41.9423,41.8985,41.9131,27200.0
2012-04-02 12:40:00,57.32,57.45,57.32,57.45,26100.0,41.9131,42.0081,41.9131,42.0081,26100.0
2012-04-02 12:50:00,57.45,57.46,57.36,57.38,73400.0,42.0081,42.0155,41.9423,41.957,73400.0
2012-04-02 13:00:00,57.39,57.39,57.34,57.39,35400.0,41.9643,41.9643,41.9277,41.9643,35400.0
2012-04-02 13:10:00,57.37,57.41,57.23,57.24,65900.0,41.9497,41.9789,41.8473,41.8546,65900.0
2012-04-02 13:20:00,57.25,57.34,57.23,57.27,39900.0,41.8619,41.9277,41.8473,41.8765,39900.0
2012-04-02 13:30:00,57.27,57.31,57.23,57.27,47700.0,41.8765,41.9058,41.8473,41.8765,47700.0
2012-04-02 13:40:00,57.28,57.28,57.23,57.24,40300.0,41.8838,41.8838,41.8473,41.8546,40300.0
2012-04-02 13:50:00,57.24,57.26,57.2,57.24,53900.0,41.8546,41.8692,41.8253,41.8546,53900.0
2012-04-02 14:00:00,57.25,57.26,57.14,57.15,81400.0,41.8619,41.8692,41.7815,41.7888,81400.0
2012-04-02 14:10:00,57.15,57.26,57.13,57.25,42400.0,41.7888,41.8692,41.7742,41.8619,42400.0
2012-04-02 14:20:00,57.25,57.31,57.22,57.24,57500.0,41.8619,41.9058,41.84,41.8546,57500.0
2012-04-02 14:30:00,57.25,57.3,57.25,57.27,42400.0,41.8619,41.8985,41.8619,41.8765,42400.0
2012-04-02 14:40:00,57.28,57.35,57.25,57.35,58600.0,41.8838,41.935,41.8619,41.935,58600.0
2012-04-02 14:50:00,57.35,57.35,57.24,57.26,54000.0,41.935,41.935,41.8546,41.8692,54000.0
2012-04-02 15:00:00,57.27,57.42,57.27,57.42,75200.0,41.8765,41.9862,41.8765,41.9862,75200.0
2012-04-02 15:10:00,57.41,57.43,57.34,57.35,92900.0,41.9789,41.9935,41.9277,41.935,92900.0
2012-04-02 15:20:00,57.36,57.36,57.23,57.23,95800.0,41.9423,41.9423,41.8473,41.8473,95800.0
2012-04-02 15:30:00,57.23,57.26,57.11,57.12,110000.0,41.8473,41.8692,41.7595,41.7668,110000.0
2012-04-02 15:40:00,57.12,57.19,57.0,57.01,106800.0,41.7668,41.818,41.6791,41.6864,106800.0
2012-04-02 15:50:00,57.02,57.19,57.02,57.14,166200.0,41.6937,41.818,41.6937,41.7815,166200.0
2012-04-03 09:30:00,57.06,57.17,57.0,57.15,48800.0,41.723,41.8034,41.6791,41.7888,48800.0
2012-04-03 09:40:00,57.13,57.15,56.95,56.99,48100.0,41.7742,41.7888,41.6425,41.6718,48100.0
2012-04-03 09:50:00,56.99,57.08,56.91,56.98,41700.0,41.6718,41.7376,41.6133,41.6645,41700.0
2012-04-03 10:00:00,56.98,57.01,56.83,57.0,45700.0,41.6645,41.6864,41.5548,41.6791,45700.0
2012-04-03 10:10:00,57.02,57.02,56.75,56.78,73700.0,41.6937,41.6937,41.4963,41.5182,73700.0
2012-04-03 10:20:00,56.78,56.93,56.78,56.93,93200.0,41.5182,41.6279,41.5182,41.6279,93200.0
2012-04-03 10:30:00,56.95,57.08,56.94,57.05,21700.0,41.6425,41.7376,41.6352,41.7157,21700.0
2012-04-03 10:40:00,57.06,57.17,57.05,57.14,38200.0,41.723,41.8034,41.7157,41.7815,38200.0
2012-04-03 10:50:00,57.13,57.18,57.12,57.18,20800.0,41.7742,41.8107,41.7668,41.8107,20800.0
2012-04-03 11:00:00,57.17,57.19,57.09,57.09,31800.0,41.8034,41.818,41.7449,41.7449,31800.0
2012-04-03 11:10:00,57.09,57.12,56.98,57.04,51400.0,41.7449,41.7668,41.6645,41.7084,51400.0
2012-04-03 11:20:00,57.04,57.05,56.87,56.87,56000.0,41.7084,41.7157,41.584,41.584,56000.0
2012-04-03 11:30:00,56.87,56.92,56.83,56.86,63600.0,41.584,41.6206,41.5548,41.5767,63600.0
2012-04-03 11:40:00,56.86,56.92,56.86,56.89,44400.0,41.5767,41.6206,41.5767,41.5987,44400.0
2012-04-03 11:50:00,56.89,56.91,56.85,56.91,31200.0,41.5987,41.6133,41.5694,41.6133,31200.0
2012-04-03 12:00:00,56.91,56.91,56.76,56.8,41000.0,41.6133,41.6133,41.5036,41.5329,41000.0
2012-04-03 12:10:00,56.82,56.84,56.74,56.79,37000.0,41.5475,41.5621,41.489,41.5255,37000.0
2012-04-03 12:20:00,56.77,56.78,56.72,56.75,38100.0,41.5109,41.5182,41.4744,41.4963,38100.0
2012-04-03 12:30:00,56.75,56.77,56.63,56.66,32100.0,41.4963,41.5109,41.4086,41.4305,32100.0
2012-04-03 12:40:00,56.66,56.76,56.65,56.74,39500.0,41.4305,41.5036,41.4232,41.489,39500.0
2012-04-03 12:50:00,56.74,56.76,56.68,56.71,68800.0,41.489,41.5036,41.4451,41.4671,68800.0
2012-04-03 13:00:00,56.71,56.73,56.65,56.66,80700.0,41.4671,41.4817,41.4232,41.4305,80700.0
2012-04-03 13:10:00,56.65,56.67,56.62,56.65,24100.0,41.4232,41.4378,41.4012,41.4232,24100.0
2012-04-03 13:20:00,56.65,56.7,56.64,56.68,88000.0,41.4232,41.4597,41.4159,41.4451,88000.0
2012-04-03 13:30:00,56.69,56.76,56.69,56.76,39200.0,41.4524,41.5036,41.4524,41.5036,39200.0
2012-04-03 13:40:00,56.76,56.84,56.73,56.83,42600.0,41.5036,41.5621,41.4817,41.5548,42600.0
2012-04-03 13:50:00,56.83,56.91,56.78,56.9,61700.0,41.5548,41.6133,41.5182,41.606,61700.0
2012-04-03 14:00:00,56.91,56.91,56.55,56.63,89800.0,41.6133,41.6133,41.3501,41.4086,89800.0
2012-04-03 14:10:00,56.64,56.69,56.51,56.66,71700.0,41.4159,41.4524,41.3208,41.4305,71700.0
2012-04-03 14:20:00,56.67,56.74,56.58,56.63,35300.0,41.4378,41.489,41.372,41.4086,35300.0
2012-04-03 14:30:00,56.63,56.66,56.52,56.53,83700.0,41.4086,41.4305,41.3281,41.3354,83700.0
2012-04-03 14:40:00,56.5,56.65,56.5,56.63,43500.0,41.3135,41.4232,41.3135,41.4086,43500.0
2012-04-03 14:50:00,56.64,56.7,56.59,56.6,39600.0,41.4159,41.4597,41.3793,41.3866,39600.0
2012-04-03 15:00:00,56.6,56.83,56.6,56.75,85400.0,41.3866,41.5548,41.3866,41.4963,85400.0
2012-04-03 15:10:00,56.76,56.84,56.73,56.78,43500.0,41.5036,41.5621,41.4817,41.5182,43500.0
2012-04-03 15:20:00,56.78,56.8,56.63,56.67,99100.0,41.5182,41.5329,41.4086,41.4378,99100.0
2012-04-03 15:30:00,56.66,56.83,56.65,56.72,59700.0,41.4305,41.5548,41.4232,41.4744,59700.0
2012-04-03 15:40:00,56.73,56.88,56.69,56.86,73500.0,41.4817,41.5914,41.4524,41.5767,73500.0
2012-04-03 15:50:00,56.85,56.95,56.8,56.91,130400.0,41.5694,41.6425,41.5329,41.6133,130400.0
2012-04-04 09:30:00,56.45,56.51,56.07,56.19,72500.0,41.2769,41.3208,40.9991,41.0868,72500.0
2012-04-04 09:40:00,56.19,56.27,56.12,56.26,50100.0,41.0868,41.1453,41.0356,41.138,50100.0
2012-04-04 09:50:00,56.25,56.38,56.18,56.34,28400.0,41.1307,41.2258,41.0795,41.1965,28400.0
2012-04-04 10:00:00,56.34,56.37,56.2,56.2,47400.0,41.1965,41.2184,41.0941,41.0941,47400.0
2012-04-04 10:10:00,56.2,56.32,56.13,56.16,36000.0,41.0941,41.1819,41.0429,41.0649,36000.0
2012-04-04 10:20:00,56.16,56.2,56.04,56.11,88000.0,41.0649,41.0941,40.9771,41.0283,88000.0
2012-04-04 10:30:00,56.11,56.13,56.0,56.1,40600.0,41.0283,41.0429,40.9479,41.021,40600.0
2012-04-04 10:40:00,56.1,56.13,56.04,56.06,39500.0,41.021,41.0429,40.9771,40.9918,39500.0
2012-04-04 10:50:00,56.06,56.06,56.0,56.01,33600.0,40.9918,40.9918,40.9479,40.9552,33600.0
2012-04-04 11:00:00,56.02,56.2,56.02,56.2,37100.0,40.9625,41.0941,40.9625,41.0941,37100.0
2012-04-04 11:10:00,56.19,56.21,56.07,56.08,62200.0,41.0868,41.1014,40.9991,41.0064,62200.0
2012-04-04 11:20:00,56.08,56.17,56.02,56.07,68700.0,41.0064,41.0722,40.9625,40.9991,68700.0
2012-04-04 11:30:00,56.07,56.24,56.02,56.2,49500.0,40.9991,41.1234,40.9625,41.0941,49500.0
2012-04-04 11:40:00,56.19,56.22,56.16,56.17,11300.0,41.0868,41.1088,41.0649,41.0722,11300.0
2012-04-04 11:50:00,56.17,56.22,56.16,56.19,24100.0,41.0722,41.1088,41.0649,41.0868,24100.0
2012-04-04 12:00:00,56.2,56.29,56.16,56.25,38600.0,41.0941,41.1599,41.0649,41.1307,38600.0
2012-04-04 12:10:00,56.26,56.27,56.2,56.22,21000.0,41.138,41.1453,41.0941,41.1088,21000.0
2012-04-04 12:20:00,56.22,56.23,56.15,56.17,48300.0,41.1088,41.1161,41.0576,41.0722,48300.0
2012-04-04 12:30:00,56.16,56.18,56.14,56.16,16900.0,41.0649,41.0795,41.0503,41.0649,16900.0
2012-04-04 12:40:00,56.15,56.18,56.12,56.15,20500.0,41.0576,41.0795,41.0356,41.0576,20500.0
2012-04-04 12:50:00,56.18,56.2,56.14,56.15,30600.0,41.0795,41.0941,41.0503,41.0576,30600.0
2012-04-04 13:00:00,56.16,56.18,56.13,56.15,25200.0,41.0649,41.0795,41.0429,41.0576,25200.0
2012-04-04 13:10:00,56.16,56.19,56.12,56.14,24100.0,41.0649,41.0868,41.0356,41.0503,24100.0
2012-04-04 13:20:00,56.15,56.17,56.09,56.1,27100.0,41.0576,41.0722,41.0137,41.021,27100.0
2012-04-04 13:30:00,56.1,56.17,56.07,56.13,24600.0,41.021,41.0722,40.9991,41.0429,24600.0
2012-04-04 13:40:00,56.14,56.25,56.14,56.23,27900.0,41.0503,41.1307,41.0503,41.1161,27900.0
2012-04-04 13:50:00,56.23,56.27,56.15,56.26,79400.0,41.1161,41.1453,41.0576,41.138,79400.0
2012-04-04 14:00:00,56.25,56.26,56.17,56.17,37600.0,41.1307,41.138,41.0722,41.0722,37600.0
2012-04-04 14:10:00,56.17,56.24,56.17,56.18,51300.0,41.0722,41.1234,41.0722,41.0795,51300.0
2012-04-04 14:20:00,56.18,56.2,56.11,56.19,80800.0,41.0795,41.0941,41.0283,41.0868,80800.0
2012-04-04 14:30:00,56.2,56.31,56.18,56.31,35600.0,41.0941,41.1746,41.0795,41.1746,35600.0
2012-04-04 14:40:00,56.31,56.43,56.27,56.38,33800.0,41.1746,41.2623,41.1453,41.2258,33800.0
2012-04-04 14:50:00,56.38,56.38,56.29,56.33,20700.0,41.2258,41.2258,41.1599,41.1892,20700.0
2012-04-04 15:00:00,56.33,56.35,56.26,56.31,36800.0,41.1892,41.2038,41.138,41.1746,36800.0
2012-04-04 15:10:00,56.32,56.39,56.29,56.3,53400.0,41.1819,41.2331,41.1599,41.1673,53400.0
2012-04-04 15:20:00,56.3,56.34,56.27,56.33,45100.0,41.1673,41.1965,41.1453,41.1892,45100.0
2012-04-04 15:30:00,56.33,56.42,56.3,56.34,106900.0,41.1892,41.255,41.1673,41.1965,106900.0
2012-04-04 15:40:00,56.35,56.42,56.32,56.41,128800.0,41.2038,41.255,41.1819,41.2477,128800.0
2012-04-04 15:50:00,56.42,56.46,56.32,56.41,291200.0,41.255,41.2842,41.1819,41.2477,291200.0
2012-04-05 09:30:00,56.25,56.25,56.02,56.14,58500.0,41.1307,41.1307,40.9625,41.0503,58500.0
2012-04-05 09:40:00,56.12,56.39,56.12,56.29,49600.0,41.0356,41.2331,41.0356,41.1599,49600.0
2012-04-05 09:50:00,56.28,56.39,56.27,56.3,38200.0,41.1526,41.2331,41.1453,41.1673,38200.0
2012-04-05 10:00:00,56.3,56.53,56.26,56.46,44500.0,41.1673,41.3354,41.138,41.2842,44500.0
2012-04-05 10:10:00,56.46,56.51,56.25,56.26,87600.0,41.2842,41.3208,41.1307,41.138,87600.0
2012-04-05 10:20:00,56.25,56.3,56.19,56.19,76600.0,41.1307,41.1673,41.0868,41.0868,76600.0
2012-04-05 10:30:00,56.19,56.26,56.11,56.16,35300.0,41.0868,41.138,41.0283,41.0649,35300.0
2012-04-05 10:40:00,56.2,56.3,56.2,56.26,42600.0,41.0941,41.1673,41.0941,41.138,42600.0
2012-04-05 10:50:00,56.27,56.37,56.27,56.37,27400.0,41.1453,41.2184,41.1453,41.2184,27400.0
2012-04-05 11:00:00,56.37,56.4,56.32,56.38,31700.0,41.2184,41.2404,41.1819,41.2258,31700.0
2012-04-05 11:10:00,56.38,56.41,56.24,56.24,32400.0,41.2258,41.2477,41.1234,41.1234,32400.0
2012-04-05 11:20:00,56.24,56.28,56.21,56.23,31600.0,41.1234,41.1526,41.1014,41.1161,31600.0
2012-04-05 11:30:00,56.22,56.23,56.16,56.23,38300.0,41.1088,41.1161,41.0649,41.1161,38300.0
2012-04-05 11:40:00,56.23,56.28,56.2,56.2,65900.0,41.1161,41.1526,41.0941,41.0941,65900.0
2012-04-05 11:50:00,56.2,56.29,56.18,56.28,41600.0,41.0941,41.1599,41.0795,41.1526,41600.0
2012-04-05 12:00:00,56.29,56.31,56.21,56.28,25800.0,41.1599,41.1746,41.1014,41.1526,25800.0
2012-04-05 12:10:00,56.28,56.29,56.22,56.26,18000.0,41.1526,41.1599,41.1088,41.138,18000.0
2012-04-05 12:20:00,56.26,56.32,56.22,56.24,26800.0,41.138,41.1819,41.1088,41.1234,26800.0
2012-04-05 12:30:00,56.25,56.26,56.17,56.19,31200.0,41.1307,41.138,41.0722,41.0868,31200.0
2012-04-05 12:40:00,56.19,56.23,56.19,56.21,17300.0,41.0868,41.1161,41.0868,41.1014,17300.0
2012-04-05 12:50:00,56.21,56.22,56.2,56.21,11400.0,41.1014,41.1088,41.0941,41.1014,11400.0
2012-04-05 13:00:00,56.21,56.23,56.16,56.22,27700.0,41.1014,41.1161,41.0649,41.1088,27700.0
2012-04-05 13:10:00,56.22,56.25,56.17,56.19,21600.0,41.1088,41.1307,41.0722,41.0868,21600.0
2012-04-05 13:20:00,56.19,56.25,56.19,56.22,20800.0,41.0868,41.1307,41.0868,41.1088,20800.0
2012-04-05 13:30:00,56.22,56.24,56.2,56.23,20400.0,41.1088,41.1234,41.0941,41.1161,20400.0
2012-04-05 13:40:00,56.23,56.24,56.12,56.14,37800.0,41.1161,41.1234,41.0356,41.0503,37800.0
2012-04-05 13:50:00,56.14,56.22,56.1,56.16,51200.0,41.0503,41.1088,41.021,41.0649,51200.0
2012-04-05 14:00:00,56.18,56.22,56.11,56.11,44200.0,41.0795,41.1088,41.0283,41.0283,44200.0
2012-04-05 14:10:00,56.11,56.19,56.1,56.18,26400.0,41.0283,41.0868,41.021,41.0795,26400.0
2012-04-05 14:20:00,56.18,56.21,56.14,56.19,37900.0,41.0795,41.1014,41.0503,41.0868,37900.0
2012-04-05 14:30:00,56.19,56.19,56.09,56.09,61100.0,41.0868,41.0868,41.0137,41.0137,61100.0
2012-04-05 14:40:00,56.09,56.14,56.09,56.1,34400.0,41.0137,41.0503,41.0137,41.021,34400.0
2012-04-05 14:50:00,56.1,56.2,56.09,56.18,42700.0,41.021,41.0941,41.0137,41.0795,42700.0
2012-04-05 15:00:00,56.17,56.24,56.17,56.21,31200.0,41.0722,41.1234,41.0722,41.1014,31200.0
2012-04-05 15:10:00,56.21,56.23,56.18,56.21,53500.0,41.1014,41.1161,41.0795,41.1014,53500.0
2012-04-05 15:20:00,56.2,56.28,56.2,56.25,80200.0,41.0941,41.1526,41.0941,41.1307,80200.0
2012-04-05 15:30:00,56.26,56.35,56.23,56.29,58600.0,41.138,41.2038,41.1161,41.1599,58600.0
2012-04-05 15:40:00,56.29,56.34,56.25,56.26,53200.0,41.1599,41.1965,41.1307,41.138,53200.0
2012-04-05 15:50:00,56.26,56.32,56.26,56.32,126300.0,41.138,41.1819,41.138,41.1819,126300.0
2012-04-09 09:30:00,55.67,55.67,55.25,55.29,80800.0,40.7066,40.7066,40.3995,40.4287,80800.0
2012-04-09 09:40:00,55.3,55.38,55.29,55.31,38100.0,40.436,40.4945,40.4287,40.4434,38100.0
2012-04-09 09:50:00,55.31,55.35,55.25,55.27,31300.0,40.4434,40.4726,40.3995,40.4141,31300.0
2012-04-09 10:00:00,55.29,55.39,55.27,55.28,43000.0,40.4287,40.5019,40.4141,40.4214,43000.0
2012-04-09 10:10:00,55.27,55.34,55.22,55.31,71600.0,40.4141,40.4653,40.3775,40.4434,71600.0
2012-04-09 10:20:00,55.32,55.38,55.24,55.3,31800.0,40.4507,40.4945,40.3922,40.436,31800.0
2012-04-09 10:30:00,55.3,55.31,55.17,55.17,55800.0,40.436,40.4434,40.341,40.341,55800.0
2012-04-09 10:40:00,55.17,55.37,55.16,55.35,32700.0,40.341,40.4872,40.3337,40.4726,32700.0
2012-04-09 10:50:00,55.34,55.36,55.26,55.34,29000.0,40.4653,40.4799,40.4068,40.4653,29000.0
2012-04-09 11:00:00,55.35,55.37,55.23,55.29,41600.0,40.4726,40.4872,40.3849,40.4287,41600.0
2012-04-09 11:10:00,55.28,55.31,55.2,55.26,107200.0,40.4214,40.4434,40.3629,40.4068,107200.0
2012-04-09 11:20:00,55.25,55.28,55.21,55.22,55900.0,40.3995,40.4214,40.3702,40.3775,55900.0
2012-04-09 11:30:00,55.21,55.25,55.15,55.16,29200.0,40.3702,40.3995,40.3264,40.3337,29200.0
2012-04-09 11:40:00,55.16,55.21,55.14,55.21,35100.0,40.3337,40.3702,40.319,40.3702,35100.0
2012-04-09 11:50:00,55.2,55.23,55.18,55.21,41000.0,40.3629,40.3849,40.3483,40.3702,41000.0
2012-04-09 12:00:00,55.2,55.25,55.19,55.23,56400.0,40.3629,40.3995,40.3556,40.3849,56400.0
2012-04-09 12:10:00,55.23,55.31,55.23,55.3,19700.0,40.3849,40.4434,40.3849,40.436,19700.0
2012-04-09 12:20:00,55.3,55.37,55.28,55.34,36700.0,40.436,40.4872,40.4214,40.4653,36700.0
2012-04-09 12:30:00,55.34,55.45,55.33,55.42,18600.0,40.4653,40.5457,40.458,40.5238,18600.0
2012-04-09 12:40:00,55.43,55.43,55.36,55.37,19700.0,40.5311,40.5311,40.4799,40.4872,19700.0
2012-04-09 12:50:00,55.38,55.38,55.33,55.37,28700.0,40.4945,40.4945,40.458,40.4872,28700.0
2012-04-09 13:00:00,55.37,55.45,55.33,55.4,25800.0,40.4872,40.5457,40.458,40.5092,25800.0
2012-04-09 13:10:00,55.4,55.46,55.37,55.37,25200.0,40.5092,40.553,40.4872,40.4872,25200.0
2012-04-09 13:20:00,55.38,55.42,55.33,55.36,18100.0,40.4945,40.5238,40.458,40.4799,18100.0
2012-04-09 13:30:00,55.35,55.48,55.35,55.46,16900.0,40.4726,40.5677,40.4726,40.553,16900.0
2012-04-09 13:40:00,55.46,55.5,55.43,55.5,117400.0,40.553,40.5823,40.5311,40.5823,117400.0
2012-04-09 13:50:00,55.49,55.64,55.45,55.64,103600.0,40.575,40.6847,40.5457,40.6847,103600.0
2012-04-09 14:00:00,55.63,55.65,55.58,55.59,49600.0,40.6773,40.692,40.6408,40.6481,49600.0
2012-04-09 14:10:00,55.6,55.65,55.57,55.65,43200.0,40.6554,40.692,40.6335,40.692,43200.0
2012-04-09 14:20:00,55.65,55.68,55.58,55.66,33500.0,40.692,40.7139,40.6408,40.6993,33500.0
2012-04-09 14:30:00,55.66,55.69,55.63,55.69,38700.0,40.6993,40.7212,40.6773,40.7212,38700.0
2012-04-09 14:40:00,55.69,55.7,55.66,55.7,51500.0,40.7212,40.7285,40.6993,40.7285,51500.0
2012-04-09 14:50:00,55.7,55.71,55.66,55.68,38500.0,40.7285,40.7358,40.6993,40.7139,38500.0
2012-04-09 15:00:00,55.68,55.7,55.65,55.67,44000.0,40.7139,40.7285,40.692,40.7066,44000.0
2012-04-09 15:10:00,55.67,55.7,55.63,55.7,47700.0,40.7066,40.7285,40.6773,40.7285,47700.0
2012-04-09 15:20:00,55.7,55.73,55.63,55.63,56600.0,40.7285,40.7505,40.6773,40.6773,56600.0
2012-04-09 15:30:00,55.62,55.66,55.6,55.61,77800.0,40.67,40.6993,40.6554,40.6627,77800.0
2012-04-09 15:40:00,55.62,55.64,55.53,55.56,77400.0,40.67,40.6847,40.6042,40.6262,77400.0
2012-04-09 15:50:00,55.55,55.58,55.51,55.52,142500.0,40.6188,40.6408,40.5896,40.5969,142500.0
2012-04-10 09:30:00,55.41,55.48,55.17,55.47,52400.0,40.5165,40.5677,40.341,40.5603,52400.0
2012-04-10 09:40:00,55.43,55.48,55.35,55.35,36000.0,40.5311,40.5677,40.4726,40.4726,36000.0
2012-04-10 09:50:00,55.35,55.41,55.28,55.38,29800.0,40.4726,40.5165,40.4214,40.4945,29800.0
2012-04-10 10:00:00,55.38,55.45,55.18,55.18,64900.0,40.4945,40.5457,40.3483,40.3483,64900.0
2012-04-10 10:10:00,55.17,55.23,55.09,55.22,83000.0,40.341,40.3849,40.2825,40.3775,83000.0
2012-04-10 10:20:00,55.21,55.41,55.19,55.4,58700.0,40.3702,40.5165,40.3556,40.5092,58700.0
2012-04-10 10:30:00,55.41,55.5,55.38,55.46,80200.0,40.5165,40.5823,40.4945,40.553,80200.0
2012-04-10 10:40:00,55.46,55.46,55.29,55.3,23300.0,40.553,40.553,40.4287,40.436,23300.0
2012-04-10 10:50:00,55.31,55.31,55.17,55.23,51600.0,40.4434,40.4434,40.341,40.3849,51600.0
2012-04-10 11:00:00,55.24,55.3,55.19,55.26,47800.0,40.3922,40.436,40.3556,40.4068,47800.0
2012-04-10 11:10:00,55.26,55.26,55.11,55.11,46300.0,40.4068,40.4068,40.2971,40.2971,46300.0
2012-04-10 11:20:00,55.12,55.19,55.06,55.15,57700.0,40.3044,40.3556,40.2606,40.3264,57700.0
2012-04-10 11:30:00,55.15,55.17,55.05,55.08,44600.0,40.3264,40.341,40.2532,40.2752,44600.0
2012-04-10 11:40:00,55.08,55.12,55.04,55.04,54700.0,40.2752,40.3044,40.2459,40.2459,54700.0
2012-04-10 11:50:00,55.04,55.05,54.87,55.0,101400.0,40.2459,40.2532,40.1216,40.2167,101400.0
2012-04-10 12:00:00,54.99,55.01,54.88,54.9,84700.0,40.2094,40.224,40.1289,40.1436,84700.0
2012-04-10 12:10:00,54.91,54.91,54.68,54.82,111900.0,40.1509,40.1509,39.9827,40.0851,111900.0
2012-04-10 12:20:00,54.81,54.91,54.77,54.89,80800.0,40.0777,40.1509,40.0485,40.1362,80800.0
2012-04-10 12:30:00,54.89,54.92,54.75,54.8,35400.0,40.1362,40.1582,40.0339,40.0704,35400.0
2012-04-10 12:40:00,54.8,54.85,54.76,54.77,38900.0,40.0704,40.107,40.0412,40.0485,38900.0
2012-04-10 12:50:00,54.77,54.84,54.71,54.84,41700.0,40.0485,40.0997,40.0046,40.0997,41700.0
2012-04-10 13:00:00,54.84,54.91,54.81,54.83,58200.0,40.0997,40.1509,40.0777,40.0924,58200.0
2012-04-10 13:10:00,54.84,54.86,54.68,54.7,66100.0,40.0997,40.1143,39.9827,39.9973,66100.0
2012-04-10 13:20:00,54.7,54.81,54.69,54.79,34800.0,39.9973,40.0777,39.99,40.0631,34800.0
2012-04-10 13:30:00,54.79,54.83,54.71,54.79,42600.0,40.0631,40.0924,40.0046,40.0631,42600.0
2012-04-10 13:40:00,54.79,54.89,54.76,54.88,27800.0,40.0631,40.1362,40.0412,40.1289,27800.0
2012-04-10 13:50:00,54.87,54.88,54.78,54.81,37200.0,40.1216,40.1289,40.0558,40.0777,37200.0
2012-04-10 14:00:00,54.8,54.88,54.78,54.85,47400.0,40.0704,40.1289,40.0558,40.107,47400.0
2012-04-10 14:10:00,54.85,54.91,54.75,54.79,69900.0,40.107,40.1509,40.0339,40.0631,69900.0
2012-04-10 14:20:00,54.78,54.83,54.67,54.83,128500.0,40.0558,40.0924,39.9754,40.0924,128500.0
2012-04-10 14:30:00,54.84,54.86,54.64,54.65,131100.0,40.0997,40.1143,39.9534,39.9608,131100.0
2012-04-10 14:40:00,54.65,54.86,54.64,54.85,66400.0,39.9608,40.1143,39.9534,40.107,66400.0
2012-04-10 14:50:00,54.85,54.86,54.77,54.8,45900.0,40.107,40.1143,40.0485,40.0704,45900.0
2012-04-10 15:00:00,54.79,54.8,54.67,54.74,89000.0,40.0631,40.0704,39.9754,40.0266,89000.0
2012-04-10 15:10:00,54.74,54.82,54.7,54.81,75900.0,40.0266,40.0851,39.9973,40.0777,75900.0
2012-04-10 15:20:00,54.81,54.83,54.72,54.75,100000.0,40.0777,40.0924,40.0119,40.0339,100000.0
2012-04-10 15:30:00,54.75,54.9,54.73,54.86,105400.0,40.0339,40.1436,40.0193,40.1143,105400.0
2012-04-10 15:40:00,54.86,54.89,54.71,54.77,113800.0,40.1143,40.1362,40.0046,40.0485,113800.0
2012-04-10 15:50:00,54.77,54.86,54.72,54.72,174500.0,40.0485,40.1143,40.0119,40.0119,174500.0
2012-04-11 09:30:00,55.4,55.59,55.28,55.41,93800.0,40.5092,40.6481,40.4214,40.5165,93800.0
2012-04-11 09:40:00,55.42,55.62,55.37,55.47,119500.0,40.5238,40.67,40.4872,40.5603,119500.0
2012-04-11 09:50:00,55.47,55.54,55.4,55.46,88100.0,40.5603,40.6115,40.5092,40.553,88100.0
2012-04-11 10:00:00,55.45,55.5,55.3,55.35,120700.0,40.5457,40.5823,40.436,40.4726,120700.0
2012-04-11 10:10:00,55.36,55.47,55.32,55.45,74600.0,40.4799,40.5603,40.4507,40.5457,74600.0
2012-04-11 10:20:00,55.46,55.48,55.39,55.45,54400.0,40.553,40.5677,40.5019,40.5457,54400.0
2012-04-11 10:30:00,55.46,55.55,55.45,55.51,67800.0,40.553,40.6188,40.5457,40.5896,67800.0
2012-04-11 10:40:00,55.5,55.54,55.45,55.47,74900.0,40.5823,40.6115,40.5457,40.5603,74900.0
2012-04-11 10:50:00,55.47,55.5,55.33,55.47,44800.0,40.5603,40.5823,40.458,40.5603,44800.0
2012-04-11 11:00:00,55.46,55.46,55.35,55.4,55900.0,40.553,40.553,40.4726,40.5092,55900.0
2012-04-11 11:10:00,55.4,55.4,55.27,55.29,55400.0,40.5092,40.5092,40.4141,40.4287,55400.0
2012-04-11 11:20:00,55.29,55.38,55.27,55.31,73400.0,40.4287,40.4945,40.4141,40.4434,73400.0
2012-04-11 11:30:00,55.31,55.38,55.29,55.29,41300.0,40.4434,40.4945,40.4287,40.4287,41300.0
2012-04-11 11:40:00,55.3,55.35,55.24,55.25,35300.0,40.436,40.4726,40.3922,40.3995,35300.0
2012-04-11 11:50:00,55.24,55.36,55.23,55.36,46600.0,40.3922,40.4799,40.3849,40.4799,46600.0
2012-04-11 12:00:00,55.35,55.35,55.23,55.24,44900.0,40.4726,40.4726,40.3849,40.3922,44900.0
2012-04-11 12:10:00,55.25,55.38,55.25,55.32,48400.0,40.3995,40.4945,40.3995,40.4507,48400.0
2012-04-11 12:20:00,55.31,55.39,55.25,55.39,28900.0,40.4434,40.5019,40.3995,40.5019,28900.0
2012-04-11 12:30:00,55.39,55.4,55.3,55.34,17300.0,40.5019,40.5092,40.436,40.4653,17300.0
2012-04-11 12:40:00,55.34,55.44,55.34,55.41,26400.0,40.4653,40.5384,40.4653,40.5165,26400.0
2012-04-11 12:50:00,55.41,55.5,55.39,55.5,35400.0,40.5165,40.5823,40.5019,40.5823,35400.0
2012-04-11 13:00:00,55.51,55.52,55.42,55.51,30500.0,40.5896,40.5969,40.5238,40.5896,30500.0
2012-04-11 13:10:00,55.51,55.51,55.41,55.42,38600.0,40.5896,40.5896,40.5165,40.5238,38600.0
2012-04-11 13:20:00,55.42,55.47,55.4,55.45,31200.0,40.5238,40.5603,40.5092,40.5457,31200.0
2012-04-11 13:30:00,55.46,55.46,55.36,55.4,64400.0,40.553,40.553,40.4799,40.5092,64400.0
2012-04-11 13:40:00,55.39,55.42,55.37,55.4,56600.0,40.5019,40.5238,40.4872,40.5092,56600.0
2012-04-11 13:50:00,55.39,55.42,55.34,55.34,70100.0,40.5019,40.5238,40.4653,40.4653,70100.0
2012-04-11 14:00:00,55.34,55.35,55.21,55.29,101200.0,40.4653,40.4726,40.3702,40.4287,101200.0
2012-04-11 14:10:00,55.29,55.35,55.25,55.33,85400.0,40.4287,40.4726,40.3995,40.458,85400.0
2012-04-11 14:20:00,55.33,55.46,55.33,55.45,51900.0,40.458,40.553,40.458,40.5457,51900.0
2012-04-11 14:30:00,55.45,55.46,55.25,55.36,67100.0,40.5457,40.553,40.3995,40.4799,67100.0
2012-04-11 14:40:00,55.37,55.43,55.31,55.43,60700.0,40.4872,40.5311,40.4434,40.5311,60700.0
2012-04-11 14:50:00,55.43,55.43,55.34,55.38,54800.0,40.5311,40.5311,40.4653,40.4945,54800.0
2012-04-11 15:00:00,55.39,55.42,55.34,55.4,78800.0,40.5019,40.5238,40.4653,40.5092,78800.0
2012-04-11 15:10:00,55.4,55.4,55.28,55.35,78600.0,40.5092,40.5092,40.4214,40.4726,78600.0
2012-04-11 15:20:00,55.35,55.41,55.31,55.36,73200.0,40.4726,40.5165,40.4434,40.4799,73200.0
2012-04-11 15:30:00,55.36,55.45,55.35,55.41,122900.0,40.4799,40.5457,40.4726,40.5165,122900.0
2012-04-11 15:40:00,55.42,55.46,55.29,55.34,116000.0,40.5238,40.553,40.4287,40.4653,116000.0
2012-04-11 15:50:00,55.34,55.39,55.31,55.37,138600.0,40.4653,40.5019,40.4434,40.4872,138600.0
2012-04-12 09:30:00,55.42,55.89,55.31,55.8,79700.0,40.5238,40.8675,40.4434,40.8016,79700.0
2012-04-12 09:40:00,55.84,56.04,55.84,55.93,69400.0,40.8309,40.9771,40.8309,40.8967,69400.0
2012-04-12 09:50:00,55.93,56.23,55.9,56.17,61100.0,40.8967,41.1161,40.8748,41.0722,61100.0
2012-04-12 10:00:00,56.19,56.38,56.14,56.17,74000.0,41.0868,41.2258,41.0503,41.0722,74000.0
2012-04-12 10:10:00,56.18,56.2,56.01,56.03,65300.0,41.0795,41.0941,40.9552,40.9698,65300.0
2012-04-12 10:20:00,56.03,56.11,55.98,55.99,59300.0,40.9698,41.0283,40.9333,40.9406,59300.0
2012-04-12 10:30:00,55.99,56.35,55.99,56.34,104400.0,40.9406,41.2038,40.9406,41.1965,104400.0
2012-04-12 10:40:00,56.34,56.45,56.25,56.37,50000.0,41.1965,41.2769,41.1307,41.2184,50000.0
2012-04-12 10:50:00,56.37,56.39,56.32,56.35,51600.0,41.2184,41.2331,41.1819,41.2038,51600.0
2012-04-12 11:00:00,56.33,56.5,56.33,56.43,49300.0,41.1892,41.3135,41.1892,41.2623,49300.0
2012-04-12 11:10:00,56.43,56.43,56.28,56.33,42100.0,41.2623,41.2623,41.1526,41.1892,42100.0
2012-04-12 11:20:00,56.34,56.35,56.25,56.25,27700.0,41.1965,41.2038,41.1307,41.1307,27700.0
2012-04-12 11:30:00,56.24,56.27,56.16,56.16,16200.0,41.1234,41.1453,41.0649,41.0649,16200.0
2012-04-12 11:40:00,56.16,56.3,56.15,56.3,24700.0,41.0649,41.1673,41.0576,41.1673,24700.0
2012-04-12 11:50:00,56.29,56.29,56.22,56.26,36200.0,41.1599,41.1599,41.1088,41.138,36200.0
2012-04-12 12:00:00,56.26,56.31,56.22,56.24,27900.0,41.138,41.1746,41.1088,41.1234,27900.0
2012-04-12 12:10:00,56.25,56.31,56.22,56.31,25300.0,41.1307,41.1746,41.1088,41.1746,25300.0
2012-04-12 12:20:00,56.31,56.33,56.26,56.28,35700.0,41.1746,41.1892,41.138,41.1526,35700.0
2012-04-12 12:30:00,56.3,56.36,56.3,56.32,8300.0,41.1673,41.2111,41.1673,41.1819,8300.0
2012-04-12 12:40:00,56.33,56.42,56.33,56.38,26300.0,41.1892,41.255,41.1892,41.2258,26300.0
2012-04-12 12:50:00,56.38,56.43,56.38,56.39,44800.0,41.2258,41.2623,41.2258,41.2331,44800.0
2012-04-12 13:00:00,56.39,56.44,56.38,56.43,23600.0,41.2331,41.2696,41.2258,41.2623,23600.0
2012-04-12 13:10:00,56.44,56.49,56.43,56.46,16500.0,41.2696,41.3062,41.2623,41.2842,16500.0
2012-04-12 13:20:00,56.45,56.47,56.42,56.46,22700.0,41.2769,41.2916,41.255,41.2842,22700.0
2012-04-12 13:30:00,56.45,56.47,56.41,56.46,16300.0,41.2769,41.2916,41.2477,41.2842,16300.0
2012-04-12 13:40:00,56.45,56.5,56.44,56.48,18700.0,41.2769,41.3135,41.2696,41.2989,18700.0
2012-04-12 13:50:00,56.49,56.51,56.43,56.5,34600.0,41.3062,41.3208,41.2623,41.3135,34600.0
2012-04-12 14:00:00,56.49,56.54,56.46,56.54,41200.0,41.3062,41.3427,41.2842,41.3427,41200.0
2012-04-12 14:10:00,56.54,56.59,56.52,56.58,31400.0,41.3427,41.3793,41.3281,41.372,31400.0
2012-04-12 14:20:00,56.59,56.64,56.56,56.63,33700.0,41.3793,41.4159,41.3574,41.4086,33700.0
2012-04-12 14:30:00,56.64,56.66,56.58,56.62,33200.0,41.4159,41.4305,41.372,41.4012,33200.0
2012-04-12 14:40:00,56.61,56.68,56.59,56.67,37100.0,41.3939,41.4451,41.3793,41.4378,37100.0
2012-04-12 14:50:00,56.67,56.71,56.63,56.66,40500.0,41.4378,41.4671,41.4086,41.4305,40500.0
2012-04-12 15:00:00,56.65,56.68,56.59,56.59,45200.0,41.4232,41.4451,41.3793,41.3793,45200.0
2012-04-12 15:10:00,56.59,56.63,56.57,56.61,50000.0,41.3793,41.4086,41.3647,41.3939,50000.0
2012-04-12 15:20:00,56.62,56.63,56.56,56.59,53800.0,41.4012,41.4086,41.3574,41.3793,53800.0
2012-04-12 15:30:00,56.59,56.67,56.56,56.66,72200.0,41.3793,41.4378,41.3574,41.4305,72200.0
2012-04-12 15:40:00,56.65,56.75,56.63,56.7,182800.0,41.4232,41.4963,41.4086,41.4597,182800.0
2012-04-12 15:50:00,56.7,56.73,56.65,56.68,187100.0,41.4597,41.4817,41.4232,41.4451,187100.0
2012-04-13 09:30:00,55.65,56.08,55.62,55.81,300500.0,40.692,41.0064,40.67,40.809,300500.0
2012-04-13 09:40:00,55.81,56.09,55.76,55.97,141200.0,40.809,41.0137,40.7724,40.926,141200.0
2012-04-13 09:50:00,55.97,56.14,55.81,55.81,147400.0,40.926,41.0503,40.809,40.809,147400.0
2012-04-13 10:00:00,55.81,55.83,55.43,55.48,190900.0,40.809,40.8236,40.5311,40.5677,190900.0
2012-04-13 10:10:00,55.47,55.54,55.23,55.23,154400.0,40.5603,40.6115,40.3849,40.3849,154400.0
2012-04-13 10:20:00,55.23,55.41,55.17,55.19,203500.0,40.3849,40.5165,40.341,40.3556,203500.0
2012-04-13 10:30:00,55.17,55.23,55.01,55.19,137200.0,40.341,40.3849,40.224,40.3556,137200.0
2012-04-13 10:40:00,55.19,55.19,55.0,55.03,110500.0,40.3556,40.3556,40.2167,40.2386,110500.0
2012-04-13 10:50:00,55.04,55.21,55.0,55.18,133100.0,40.2459,40.3702,40.2167,40.3483,133100.0
2012-04-13 11:00:00,55.18,55.42,55.18,55.37,80100.0,40.3483,40.5238,40.3483,40.4872,80100.0
2012-04-13 11:10:00,55.36,55.37,55.24,55.25,102500.0,40.4799,40.4872,40.3922,40.3995,102500.0
2012-04-13 11:20:00,55.25,55.34,55.23,55.33,82000.0,40.3995,40.4653,40.3849,40.458,82000.0
2012-04-13 11:30:00,55.33,55.39,55.3,55.32,158800.0,40.458,40.5019,40.436,40.4507,158800.0
2012-04-13 11:40:00,55.32,55.36,55.25,55.27,99300.0,40.4507,40.4799,40.3995,40.4141,99300.0
2012-04-13 11:50:00,55.27,55.27,55.13,55.18,106900.0,40.4141,40.4141,40.3117,40.3483,106900.0
2012-04-13 12:00:00,55.18,55.23,55.14,55.21,81500.0,40.3483,40.3849,40.319,40.3702,81500.0
2012-04-13 12:10:00,55.22,55.26,55.19,55.19,62900.0,40.3775,40.4068,40.3556,40.3556,62900.0
2012-04-13 12:20:00,55.19,55.22,55.15,55.16,60800.0,40.3556,40.3775,40.3264,40.3337,60800.0
2012-04-13 12:30:00,55.16,55.22,55.15,55.18,60000.0,40.3337,40.3775,40.3264,40.3483,60000.0
2012-04-13 12:40:00,55.17,55.26,55.16,55.24,46500.0,40.341,40.4068,40.3337,40.3922,46500.0
2012-04-13 12:50:00,55.23,55.26,55.2,55.24,56200.0,40.3849,40.4068,40.3629,40.3922,56200.0
2012-04-13 13:00:00,55.23,55.26,55.2,55.24,56300.0,40.3849,40.4068,40.3629,40.3922,56300.0
2012-04-13 13:10:00,55.23,55.28,55.19,55.19,99500.0,40.3849,40.4214,40.3556,40.3556,99500.0
2012-04-13 13:20:00,55.19,55.22,55.14,55.17,78100.0,40.3556,40.3775,40.319,40.341,78100.0
2012-04-13 13:30:00,55.16,55.31,55.15,55.31,59100.0,40.3337,40.4434,40.3264,40.4434,59100.0
2012-04-13 13:40:00,55.3,55.37,55.27,55.3,55000.0,40.436,40.4872,40.4141,40.436,55000.0
2012-04-13 13:50:00,55.29,55.31,55.12,55.14,91300.0,40.4287,40.4434,40.3044,40.319,91300.0
2012-04-13 14:00:00,55.14,55.14,55.1,55.11,108100.0,40.319,40.319,40.2898,40.2971,108100.0
2012-04-13 14:10:00,55.11,55.19,55.11,55.18,44200.0,40.2971,40.3556,40.2971,40.3483,44200.0
2012-04-13 14:20:00,55.18,55.29,55.18,55.21,61600.0,40.3483,40.4287,40.3483,40.3702,61600.0
2012-04-13 14:30:00,55.22,55.27,55.19,55.19,39500.0,40.3775,40.4141,40.3556,40.3556,39500.0
2012-04-13 14:40:00,55.19,55.23,55.18,55.2,51600.0,40.3556,40.3849,40.3483,40.3629,51600.0
2012-04-13 14:50:00,55.2,55.22,55.18,55.21,41700.0,40.3629,40.3775,40.3483,40.3702,41700.0
2012-04-13 15:00:00,55.2,55.24,55.17,55.24,77300.0,40.3629,40.3922,40.341,40.3922,77300.0
2012-04-13 15:10:00,55.24,55.24,55.16,55.18,70500.0,40.3922,40.3922,40.3337,40.3483,70500.0
2012-04-13 15:20:00,55.18,55.2,55.09,55.11,152200.0,40.3483,40.3629,40.2825,40.2971,152200.0
2012-04-13 15:30:00,55.1,55.19,55.05,55.05,145100.0,40.2898,40.3556,40.2532,40.2532,145100.0
2012-04-13 15:40:00,55.05,55.11,54.95,54.96,213600.0,40.2532,40.2971,40.1801,40.1874,213600.0
2012-04-13 15:50:00,54.96,55.0,54.79,54.83,405400.0,40.1874,40.2167,40.0631,40.0924,405400.0
2012-04-16 09:30:00,55.12,55.27,55.06,55.12,99900.0,40.3044,40.4141,40.2606,40.3044,99900.0
2012-04-16 09:40:00,55.12,55.13,54.96,55.13,82200.0,40.3044,40.3117,40.1874,40.3117,82200.0
2012-04-16 09:50:00,55.11,55.14,54.94,54.99,101700.0,40.2971,40.319,40.1728,40.2094,101700.0
2012-04-16 10:00:00,54.98,55.07,54.89,54.93,147500.0,40.2021,40.2679,40.1362,40.1655,147500.0
2012-04-16 10:10:00,54.93,54.97,54.7,54.86,142600.0,40.1655,40.1947,39.9973,40.1143,142600.0
2012-04-16 10:20:00,54.85,54.99,54.75,54.96,86500.0,40.107,40.2094,40.0339,40.1874,86500.0
2012-04-16 10:30:00,54.97,55.01,54.9,54.9,39400.0,40.1947,40.224,40.1436,40.1436,39400.0
2012-04-16 10:40:00,54.9,55.16,54.89,55.16,50200.0,40.1436,40.3337,40.1362,40.3337,50200.0
2012-04-16 10:50:00,55.16,55.23,55.12,55.14,48700.0,40.3337,40.3849,40.3044,40.319,48700.0
2012-04-16 11:00:00,55.14,55.24,55.09,55.17,61700.0,40.319,40.3922,40.2825,40.341,61700.0
2012-04-16 11:10:00,55.18,55.3,55.12,55.13,51600.0,40.3483,40.436,40.3044,40.3117,51600.0
2012-04-16 11:20:00,55.14,55.17,55.06,55.09,49300.0,40.319,40.341,40.2606,40.2825,49300.0
2012-04-16 11:30:00,55.09,55.1,54.94,55.03,71800.0,40.2825,40.2898,40.1728,40.2386,71800.0
2012-04-16 11:40:00,55.01,55.07,55.0,55.0,49700.0,40.224,40.2679,40.2167,40.2167,49700.0
2012-04-16 11:50:00,54.98,55.13,54.98,55.03,44100.0,40.2021,40.3117,40.2021,40.2386,44100.0
2012-04-16 12:00:00,55.03,55.21,55.03,55.08,53800.0,40.2386,40.3702,40.2386,40.2752,53800.0
2012-04-16 12:10:00,55.08,55.17,55.08,55.12,37100.0,40.2752,40.341,40.2752,40.3044,37100.0
2012-04-16 12:20:00,55.12,55.16,54.99,55.14,87800.0,40.3044,40.3337,40.2094,40.319,87800.0
2012-04-16 12:30:00,55.13,55.22,55.07,55.11,80800.0,40.3117,40.3775,40.2679,40.2971,80800.0
2012-04-16 12:40:00,55.11,55.12,55.06,55.08,83400.0,40.2971,40.3044,40.2606,40.2752,83400.0
2012-04-16 12:50:00,55.08,55.17,55.03,55.16,114700.0,40.2752,40.341,40.2386,40.3337,114700.0
2012-04-16 13:00:00,55.16,55.26,55.13,55.22,78500.0,40.3337,40.4068,40.3117,40.3775,78500.0
2012-04-16 13:10:00,55.21,55.36,55.19,55.28,72000.0,40.3702,40.4799,40.3556,40.4214,72000.0
2012-04-16 13:20:00,55.27,55.35,55.2,55.26,72600.0,40.4141,40.4726,40.3629,40.4068,72600.0
2012-04-16 13:30:00,55.26,55.43,55.23,55.41,48400.0,40.4068,40.5311,40.3849,40.5165,48400.0
2012-04-16 13:40:00,55.4,55.52,55.39,55.48,100200.0,40.5092,40.5969,40.5019,40.5677,100200.0
2012-04-16 13:50:00,55.48,55.61,55.43,55.56,76800.0,40.5677,40.6627,40.5311,40.6262,76800.0
2012-04-16 14:00:00,55.55,55.58,55.36,55.36,107700.0,40.6188,40.6408,40.4799,40.4799,107700.0
2012-04-16 14:10:00,55.36,55.45,55.36,55.41,90100.0,40.4799,40.5457,40.4799,40.5165,90100.0
2012-04-16 14:20:00,55.4,55.47,55.33,55.35,80200.0,40.5092,40.5603,40.458,40.4726,80200.0
2012-04-16 14:30:00,55.35,55.46,55.33,55.4,68300.0,40.4726,40.553,40.458,40.5092,68300.0
2012-04-16 14:40:00,55.4,55.47,55.39,55.47,60500.0,40.5092,40.5603,40.5019,40.5603,60500.0
2012-04-16 14:50:00,55.48,55.52,55.4,55.46,82800.0,40.5677,40.5969,40.5092,40.553,82800.0
2012-04-16 15:00:00,55.46,55.48,55.34,55.35,86700.0,40.553,40.5677,40.4653,40.4726,86700.0
2012-04-16 15:10:00,55.35,55.45,55.35,55.39,57500.0,40.4726,40.5457,40.4726,40.5019,57500.0
2012-04-16 15:20:00,55.39,55.43,55.31,55.36,129300.0,40.5019,40.5311,40.4434,40.4799,129300.0
2012-04-16 15:30:00,55.36,55.36,55.27,55.33,176400.0,40.4799,40.4799,40.4141,40.458,176400.0
2012-04-16 15:40:00,55.33,55.35,55.12,55.13,217700.0,40.458,40.4726,40.3044,40.3117,217700.0
2012-04-16 15:50:00,55.13,55.19,55.09,55.12,281900.0,40.3117,40.3556,40.2825,40.3044,281900.0
2012-04-17 09:30:00,55.5,55.8,55.35,55.8,78000.0,40.5823,40.8016,40.4726,40.8016,78000.0
2012-04-17 09:40:00,55.79,55.83,55.59,55.59,63000.0,40.7943,40.8236,40.6481,40.6481,63000.0
2012-04-17 09:50:00,55.59,55.62,55.43,55.46,41800.0,40.6481,40.67,40.5311,40.553,41800.0
2012-04-17 10:00:00,55.47,55.62,55.37,55.55,68800.0,40.5603,40.67,40.4872,40.6188,68800.0
2012-04-17 10:10:00,55.55,55.72,55.54,55.69,67200.0,40.6188,40.7432,40.6115,40.7212,67200.0
2012-04-17 10:20:00,55.7,55.75,55.64,55.7,56900.0,40.7285,40.7651,40.6847,40.7285,56900.0
2012-04-17 10:30:00,55.72,55.83,55.72,55.75,55000.0,40.7432,40.8236,40.7432,40.7651,55000.0
2012-04-17 10:40:00,55.74,55.98,55.73,55.94,54700.0,40.7578,40.9333,40.7505,40.904,54700.0
2012-04-17 10:50:00,55.94,56.08,55.94,56.06,68000.0,40.904,41.0064,40.904,40.9918,68000.0
2012-04-17 11:00:00,56.06,56.25,56.05,56.17,107900.0,40.9918,41.1307,40.9845,41.0722,107900.0
2012-04-17 11:10:00,56.17,56.18,56.06,56.07,54900.0,41.0722,41.0795,40.9918,40.9991,54900.0
2012-04-17 11:20:00,56.07,56.1,55.94,55.99,72900.0,40.9991,41.021,40.904,40.9406,72900.0
2012-04-17 11:30:00,55.98,56.02,55.91,55.93,53300.0,40.9333,40.9625,40.8821,40.8967,53300.0
2012-04-17 11:40:00,55.93,56.01,55.89,55.92,81800.0,40.8967,40.9552,40.8675,40.8894,81800.0
2012-04-17 11:50:00,55.91,56.04,55.9,56.01,73400.0,40.8821,40.9771,40.8748,40.9552,73400.0
2012-04-17 12:00:00,56.0,56.03,56.0,56.03,38100.0,40.9479,40.9698,40.9479,40.9698,38100.0
2012-04-17 12:10:00,56.03,56.07,55.98,56.0,71400.0,40.9698,40.9991,40.9333,40.9479,71400.0
2012-04-17 12:20:00,56.0,56.09,55.99,56.08,53500.0,40.9479,41.0137,40.9406,41.0064,53500.0
2012-04-17 12:30:00,56.08,56.18,56.08,56.15,54800.0,41.0064,41.0795,41.0064,41.0576,54800.0
2012-04-17 12:40:00,56.15,56.15,56.11,56.13,43300.0,41.0576,41.0576,41.0283,41.0429,43300.0
2012-04-17 12:50:00,56.13,56.18,56.12,56.12,39200.0,41.0429,41.0795,41.0356,41.0356,39200.0
2012-04-17 13:00:00,56.13,56.16,56.07,56.09,60800.0,41.0429,41.0649,40.9991,41.0137,60800.0
2012-04-17 13:10:00,56.1,56.11,56.04,56.07,68600.0,41.021,41.0283,40.9771,40.9991,68600.0
2012-04-17 13:20:00,56.08,56.1,56.05,56.07,49300.0,41.0064,41.021,40.9845,40.9991,49300.0
2012-04-17 13:30:00,56.08,56.11,56.04,56.1,30100.0,41.0064,41.0283,40.9771,41.021,30100.0
2012-04-17 13:40:00,56.11,56.13,56.08,56.12,29800.0,41.0283,41.0429,41.0064,41.0356,29800.0
2012-04-17 13:50:00,56.13,56.2,56.09,56.16,47700.0,41.0429,41.0941,41.0137,41.0649,47700.0
2012-04-17 14:00:00,56.15,56.2,56.15,56.19,31000.0,41.0576,41.0941,41.0576,41.0868,31000.0
2012-04-17 14:10:00,56.19,56.2,56.06,56.08,125000.0,41.0868,41.0941,40.9918,41.0064,125000.0
2012-04-17 14:20:00,56.09,56.12,56.04,56.07,61700.0,41.0137,41.0356,40.9771,40.9991,61700.0
2012-04-17 14:30:00,56.08,56.11,56.04,56.07,57500.0,41.0064,41.0283,40.9771,40.9991,57500.0
2012-04-17 14:40:00,56.07,56.08,55.98,55.98,56100.0,40.9991,41.0064,40.9333,40.9333,56100.0
2012-04-17 14:50:00,55.98,55.99,55.89,55.97,79900.0,40.9333,40.9406,40.8675,40.926,79900.0
2012-04-17 15:00:00,55.97,56.02,55.94,55.97,101800.0,40.926,40.9625,40.904,40.926,101800.0
2012-04-17 15:10:00,55.97,55.99,55.84,55.87,133600.0,40.926,40.9406,40.8309,40.8528,133600.0
2012-04-17 15:20:00,55.87,55.95,55.86,55.93,155800.0,40.8528,40.9113,40.8455,40.8967,155800.0
2012-04-17 15:30:00,55.94,55.95,55.91,55.94,124200.0,40.904,40.9113,40.8821,40.904,124200.0
2012-04-17 15:40:00,55.95,55.98,55.79,55.8,255900.0,40.9113,40.9333,40.7943,40.8016,255900.0
2012-04-17 15:50:00,55.8,55.9,55.76,55.77,231800.0,40.8016,40.8748,40.7724,40.7797,231800.0
2012-04-18 09:30:00,55.5,55.64,55.16,55.62,115100.0,40.5823,40.6847,40.3337,40.67,115100.0
2012-04-18 09:40:00,55.62,55.79,55.52,55.68,68700.0,40.67,40.7943,40.5969,40.7139,68700.0
2012-04-18 09:50:00,55.67,55.91,55.58,55.91,34100.0,40.7066,40.8821,40.6408,40.8821,34100.0
2012-04-18 10:00:00,55.91,55.92,55.77,55.86,48500.0,40.8821,40.8894,40.7797,40.8455,48500.0
2012-04-18 10:10:00,55.86,55.9,55.72,55.74,55200.0,40.8455,40.8748,40.7432,40.7578,55200.0
2012-04-18 10:20:00,55.73,55.8,55.58,55.61,73900.0,40.7505,40.8016,40.6408,40.6627,73900.0
2012-04-18 10:30:00,55.61,55.63,55.5,55.63,51700.0,40.6627,40.6773,40.5823,40.6773,51700.0
2012-04-18 10:40:00,55.62,55.77,55.59,55.77,41400.0,40.67,40.7797,40.6481,40.7797,41400.0
2012-04-18 10:50:00,55.76,55.77,55.7,55.71,23500.0,40.7724,40.7797,40.7285,40.7358,23500.0
2012-04-18 11:00:00,55.72,55.79,55.58,55.66,59200.0,40.7432,40.7943,40.6408,40.6993,59200.0
2012-04-18 11:10:00,55.67,55.69,55.52,55.62,53100.0,40.7066,40.7212,40.5969,40.67,53100.0
2012-04-18 11:20:00,55.62,55.68,55.59,55.68,37800.0,40.67,40.7139,40.6481,40.7139,37800.0
2012-04-18 11:30:00,55.68,55.69,55.57,55.61,24200.0,40.7139,40.7212,40.6335,40.6627,24200.0
2012-04-18 11:40:00,55.61,55.73,55.6,55.71,65700.0,40.6627,40.7505,40.6554,40.7358,65700.0
2012-04-18 11:50:00,55.71,55.82,55.7,55.76,36300.0,40.7358,40.8163,40.7285,40.7724,36300.0
2012-04-18 12:00:00,55.76,55.85,55.76,55.85,24200.0,40.7724,40.8382,40.7724,40.8382,24200.0
2012-04-18 12:10:00,55.85,55.91,55.8,55.91,37100.0,40.8382,40.8821,40.8016,40.8821,37100.0
2012-04-18 12:20:00,55.9,55.96,55.82,55.82,31900.0,40.8748,40.9186,40.8163,40.8163,31900.0
2012-04-18 12:30:00,55.82,55.87,55.8,55.87,57300.0,40.8163,40.8528,40.8016,40.8528,57300.0
2012-04-18 12:40:00,55.86,55.9,55.83,55.86,55200.0,40.8455,40.8748,40.8236,40.8455,55200.0
2012-04-18 12:50:00,55.87,55.94,55.86,55.91,49900.0,40.8528,40.904,40.8455,40.8821,49900.0
2012-04-18 13:00:00,55.91,55.94,55.85,55.94,24200.0,40.8821,40.904,40.8382,40.904,24200.0
2012-04-18 13:10:00,55.93,55.97,55.89,55.96,51200.0,40.8967,40.926,40.8675,40.9186,51200.0
2012-04-18 13:20:00,55.95,55.97,55.92,55.94,32800.0,40.9113,40.926,40.8894,40.904,32800.0
2012-04-18 13:30:00,55.93,55.96,55.85,55.85,41100.0,40.8967,40.9186,40.8382,40.8382,41100.0
2012-04-18 13:40:00,55.83,55.87,55.8,55.82,52000.0,40.8236,40.8528,40.8016,40.8163,52000.0
2012-04-18 13:50:00,55.83,55.88,55.75,55.79,34900.0,40.8236,40.8601,40.7651,40.7943,34900.0
2012-04-18 14:00:00,55.8,55.86,55.77,55.81,37300.0,40.8016,40.8455,40.7797,40.809,37300.0
2012-04-18 14:10:00,55.81,55.89,55.8,55.89,33400.0,40.809,40.8675,40.8016,40.8675,33400.0
2012-04-18 14:20:00,55.9,56.02,55.9,55.94,37600.0,40.8748,40.9625,40.8748,40.904,37600.0
2012-04-18 14:30:00,55.93,56.03,55.93,55.99,58100.0,40.8967,40.9698,40.8967,40.9406,58100.0
2012-04-18 14:40:00,56.0,56.02,55.96,55.97,41700.0,40.9479,40.9625,40.9186,40.926,41700.0
2012-04-18 14:50:00,55.98,56.03,55.97,55.98,67700.0,40.9333,40.9698,40.926,40.9333,67700.0
2012-04-18 15:00:00,55.99,56.06,55.99,56.02,91800.0,40.9406,40.9918,40.9406,40.9625,91800.0
2012-04-18 15:10:00,56.02,56.04,55.95,56.0,37300.0,40.9625,40.9771,40.9113,40.9479,37300.0
2012-04-18 15:20:00,55.99,56.04,55.93,55.95,66000.0,40.9406,40.9771,40.8967,40.9113,66000.0
2012-04-18 15:30:00,55.96,56.02,55.96,56.01,65000.0,40.9186,40.9625,40.9186,40.9552,65000.0
2012-04-18 15:40:00,56.01,56.04,55.99,56.0,92800.0,40.9552,40.9771,40.9406,40.9479,92800.0
2012-04-18 15:50:00,56.0,56.02,55.89,55.91,137000.0,40.9479,40.9625,40.8675,40.8821,137000.0
2012-04-19 09:30:00,55.86,55.91,55.26,55.31,87600.0,40.8455,40.8821,40.4068,40.4434,87600.0
2012-04-19 09:40:00,55.3,55.84,55.1,55.84,144700.0,40.436,40.8309,40.2898,40.8309,144700.0
2012-04-19 09:50:00,55.84,56.02,55.78,55.96,62400.0,40.8309,40.9625,40.787,40.9186,62400.0
2012-04-19 10:00:00,55.98,55.98,55.44,55.48,103300.0,40.9333,40.9333,40.5384,40.5677,103300.0
2012-04-19 10:10:00,55.46,55.59,55.38,55.57,103400.0,40.553,40.6481,40.4945,40.6335,103400.0
2012-04-19 10:20:00,55.58,55.71,55.55,55.61,64400.0,40.6408,40.7358,40.6188,40.6627,64400.0
2012-04-19 10:30:00,55.62,56.0,55.62,55.99,48800.0,40.67,40.9479,40.67,40.9406,48800.0
2012-04-19 10:40:00,55.99,56.2,55.99,56.05,71200.0,40.9406,41.0941,40.9406,40.9845,71200.0
2012-04-19 10:50:00,56.06,56.2,56.02,56.13,45800.0,40.9918,41.0941,40.9625,41.0429,45800.0
2012-04-19 11:00:00,56.13,56.25,56.1,56.2,83500.0,41.0429,41.1307,41.021,41.0941,83500.0
2012-04-19 11:10:00,56.21,56.21,56.04,56.12,35700.0,41.1014,41.1014,40.9771,41.0356,35700.0
2012-04-19 11:20:00,56.1,56.18,55.97,56.0,72000.0,41.021,41.0795,40.926,40.9479,72000.0
2012-04-19 11:30:00,56.01,56.02,55.83,55.93,54900.0,40.9552,40.9625,40.8236,40.8967,54900.0
2012-04-19 11:40:00,55.93,56.02,55.86,56.02,54100.0,40.8967,40.9625,40.8455,40.9625,54100.0
2012-04-19 11:50:00,56.03,56.09,56.01,56.04,38700.0,40.9698,41.0137,40.9552,40.9771,38700.0
2012-04-19 12:00:00,56.03,56.04,55.75,55.77,88700.0,40.9698,40.9771,40.7651,40.7797,88700.0
2012-04-19 12:10:00,55.77,55.88,55.72,55.82,52100.0,40.7797,40.8601,40.7432,40.8163,52100.0
2012-04-19 12:20:00,55.81,55.88,55.75,55.76,40700.0,40.809,40.8601,40.7651,40.7724,40700.0
2012-04-19 12:30:00,55.76,55.85,55.7,55.83,38300.0,40.7724,40.8382,40.7285,40.8236,38300.0
2012-04-19 12:40:00,55.82,55.88,55.78,55.85,134300.0,40.8163,40.8601,40.787,40.8382,134300.0
2012-04-19 12:50:00,55.85,55.89,55.78,55.78,28000.0,40.8382,40.8675,40.787,40.787,28000.0
2012-04-19 13:00:00,55.77,55.85,55.73,55.85,41200.0,40.7797,40.8382,40.7505,40.8382,41200.0
2012-04-19 13:10:00,55.85,55.85,55.73,55.76,157700.0,40.8382,40.8382,40.7505,40.7724,157700.0
2012-04-19 13:20:00,55.77,55.81,55.68,55.76,101700.0,40.7797,40.809,40.7139,40.7724,101700.0
2012-04-19 13:30:00,55.76,55.79,55.66,55.7,32000.0,40.7724,40.7943,40.6993,40.7285,32000.0
2012-04-19 13:40:00,55.7,55.74,55.67,55.68,40500.0,40.7285,40.7578,40.7066,40.7139,40500.0
2012-04-19 13:50:00,55.69,55.73,55.56,55.56,38300.0,40.7212,40.7505,40.6262,40.6262,38300.0
2012-04-19 14:00:00,55.56,55.67,55.55,55.6,46600.0,40.6262,40.7066,40.6188,40.6554,46600.0
2012-04-19 14:10:00,55.6,55.6,55.43,55.48,46000.0,40.6554,40.6554,40.5311,40.5677,46000.0
2012-04-19 14:20:00,55.5,55.51,55.31,55.34,59400.0,40.5823,40.5896,40.4434,40.4653,59400.0
2012-04-19 14:30:00,55.33,55.33,55.12,55.21,83700.0,40.458,40.458,40.3044,40.3702,83700.0
2012-04-19 14:40:00,55.21,55.25,55.12,55.24,65800.0,40.3702,40.3995,40.3044,40.3922,65800.0
2012-04-19 14:50:00,55.24,55.3,55.21,55.25,44700.0,40.3922,40.436,40.3702,40.3995,44700.0
2012-04-19 15:00:00,55.26,55.32,55.24,55.31,73400.0,40.4068,40.4507,40.3922,40.4434,73400.0
2012-04-19 15:10:00,55.32,55.34,55.21,55.26,79900.0,40.4507,40.4653,40.3702,40.4068,79900.0
2012-04-19 15:20:00,55.26,55.4,55.19,55.36,91900.0,40.4068,40.5092,40.3556,40.4799,91900.0
2012-04-19 15:30:00,55.37,55.4,55.31,55.37,93400.0,40.4872,40.5092,40.4434,40.4872,93400.0
2012-04-19 15:40:00,55.37,55.52,55.32,55.47,142500.0,40.4872,40.5969,40.4507,40.5603,142500.0
2012-04-19 15:50:00,55.45,55.46,55.32,55.37,194700.0,40.5457,40.553,40.4507,40.4872,194700.0
2012-04-20 09:30:00,55.58,56.2,55.55,56.16,427800.0,40.6408,41.0941,40.6188,41.0649,427800.0
2012-04-20 09:40:00,56.16,56.19,55.9,55.95,233500.0,41.0649,41.0868,40.8748,40.9113,233500.0
2012-04-20 09:50:00,55.94,56.07,55.92,56.02,88300.0,40.904,40.9991,40.8894,40.9625,88300.0
2012-04-20 10:00:00,56.05,56.05,55.83,55.85,116800.0,40.9845,40.9845,40.8236,40.8382,116800.0
2012-04-20 10:10:00,55.86,55.86,55.74,55.78,107400.0,40.8455,40.8455,40.7578,40.787,107400.0
2012-04-20 10:20:00,55.77,55.86,55.73,55.77,97100.0,40.7797,40.8455,40.7505,40.7797,97100.0
2012-04-20 10:30:00,55.8,56.03,55.8,56.01,99200.0,40.8016,40.9698,40.8016,40.9552,99200.0
2012-04-20 10:40:00,56.01,56.02,55.91,55.91,64600.0,40.9552,40.9625,40.8821,40.8821,64600.0
2012-04-20 10:50:00,55.93,55.94,55.86,55.92,38200.0,40.8967,40.904,40.8455,40.8894,38200.0
2012-04-20 11:00:00,55.91,55.94,55.83,55.83,72800.0,40.8821,40.904,40.8236,40.8236,72800.0
2012-04-20 11:10:00,55.84,55.96,55.84,55.9,93200.0,40.8309,40.9186,40.8309,40.8748,93200.0
2012-04-20 11:20:00,55.9,55.97,55.88,55.94,87100.0,40.8748,40.926,40.8601,40.904,87100.0
2012-04-20 11:30:00,55.94,56.06,55.92,56.0,174800.0,40.904,40.9918,40.8894,40.9479,174800.0
2012-04-20 11:40:00,56.0,56.04,55.98,56.01,53200.0,40.9479,40.9771,40.9333,40.9552,53200.0
2012-04-20 11:50:00,56.02,56.06,56.0,56.04,50600.0,40.9625,40.9918,40.9479,40.9771,50600.0
2012-04-20 12:00:00,56.05,56.07,55.99,56.01,98200.0,40.9845,40.9991,40.9406,40.9552,98200.0
2012-04-20 12:10:00,56.01,56.05,55.98,56.05,55100.0,40.9552,40.9845,40.9333,40.9845,55100.0
2012-04-20 12:20:00,56.04,56.07,56.0,56.0,73500.0,40.9771,40.9991,40.9479,40.9479,73500.0
2012-04-20 12:30:00,56.01,56.04,55.96,56.03,73900.0,40.9552,40.9771,40.9186,40.9698,73900.0
2012-04-20 12:40:00,56.03,56.06,55.95,55.96,65500.0,40.9698,40.9918,40.9113,40.9186,65500.0
2012-04-20 12:50:00,55.96,55.96,55.92,55.93,51700.0,40.9186,40.9186,40.8894,40.8967,51700.0
2012-04-20 13:00:00,55.92,56.02,55.91,56.0,62000.0,40.8894,40.9625,40.8821,40.9479,62000.0
2012-04-20 13:10:00,55.99,56.03,55.99,56.0,51300.0,40.9406,40.9698,40.9406,40.9479,51300.0
2012-04-20 13:20:00,56.0,56.01,55.93,55.99,43300.0,40.9479,40.9552,40.8967,40.9406,43300.0
2012-04-20 13:30:00,55.99,56.0,55.95,55.96,37100.0,40.9406,40.9479,40.9113,40.9186,37100.0
2012-04-20 13:40:00,55.96,55.96,55.87,55.9,54700.0,40.9186,40.9186,40.8528,40.8748,54700.0
2012-04-20 13:50:00,55.9,55.9,55.75,55.9,83000.0,40.8748,40.8748,40.7651,40.8748,83000.0
2012-04-20 14:00:00,55.9,55.92,55.82,55.82,59200.0,40.8748,40.8894,40.8163,40.8163,59200.0
2012-04-20 14:10:00,55.82,55.93,55.82,55.9,101900.0,40.8163,40.8967,40.8163,40.8748,101900.0
2012-04-20 14:20:00,55.9,56.04,55.89,55.99,78000.0,40.8748,40.9771,40.8675,40.9406,78000.0
2012-04-20 14:30:00,55.99,55.99,55.88,55.9,70300.0,40.9406,40.9406,40.8601,40.8748,70300.0
2012-04-20 14:40:00,55.9,55.94,55.85,55.89,32200.0,40.8748,40.904,40.8382,40.8675,32200.0
2012-04-20 14:50:00,55.89,55.91,55.83,55.87,32800.0,40.8675,40.8821,40.8236,40.8528,32800.0
2012-04-20 15:00:00,55.87,55.89,55.78,55.78,65100.0,40.8528,40.8675,40.787,40.787,65100.0
2012-04-20 15:10:00,55.78,55.93,55.76,55.9,49800.0,40.787,40.8967,40.7724,40.8748,49800.0
2012-04-20 15:20:00,55.9,55.92,55.83,55.92,80100.0,40.8748,40.8894,40.8236,40.8894,80100.0
2012-04-20 15:30:00,55.91,56.0,55.9,55.95,89500.0,40.8821,40.9479,40.8748,40.9113,89500.0
2012-04-20 15:40:00,55.95,55.96,55.85,55.9,159200.0,40.9113,40.9186,40.8382,40.8748,159200.0
2012-04-20 15:50:00,55.89,55.9,55.78,55.79,141700.0,40.8675,40.8748,40.787,40.7943,141700.0
2012-04-23 09:30:00,55.13,55.28,55.01,55.06,77800.0,40.3117,40.4214,40.224,40.2606,77800.0
2012-04-23 09:40:00,55.07,55.1,54.8,54.93,64900.0,40.2679,40.2898,40.0704,40.1655,64900.0
2012-04-23 09:50:00,54.93,54.93,54.53,54.59,157300.0,40.1655,40.1655,39.873,39.9169,157300.0
2012-04-23 10:00:00,54.59,54.6,54.37,54.39,121800.0,39.9169,39.9242,39.756,39.7706,121800.0
2012-04-23 10:10:00,54.39,54.65,54.39,54.62,153900.0,39.7706,39.9608,39.7706,39.9388,153900.0
2012-04-23 10:20:00,54.62,54.72,54.55,54.72,171000.0,39.9388,40.0119,39.8876,40.0119,171000.0
2012-04-23 10:30:00,54.71,54.78,54.65,54.73,119700.0,40.0046,40.0558,39.9608,40.0193,119700.0
2012-04-23 10:40:00,54.72,54.76,54.67,54.75,67700.0,40.0119,40.0412,39.9754,40.0339,67700.0
2012-04-23 10:50:00,54.75,55.03,54.72,54.94,72900.0,40.0339,40.2386,40.0119,40.1728,72900.0
2012-04-23 11:00:00,54.95,55.0,54.89,54.95,95300.0,40.1801,40.2167,40.1362,40.1801,95300.0
2012-04-23 11:10:00,54.94,55.0,54.83,54.92,84400.0,40.1728,40.2167,40.0924,40.1582,84400.0
2012-04-23 11:20:00,54.93,55.04,54.92,55.0,52700.0,40.1655,40.2459,40.1582,40.2167,52700.0
2012-04-23 11:30:00,55.0,55.01,54.93,54.93,69300.0,40.2167,40.224,40.1655,40.1655,69300.0
2012-04-23 11:40:00,54.94,54.94,54.89,54.89,82400.0,40.1728,40.1728,40.1362,40.1362,82400.0
2012-04-23 11:50:00,54.89,54.94,54.87,54.89,38100.0,40.1362,40.1728,40.1216,40.1362,38100.0
2012-04-23 12:00:00,54.88,54.89,54.81,54.83,45000.0,40.1289,40.1362,40.0777,40.0924,45000.0
2012-04-23 12:10:00,54.83,54.83,54.78,54.81,34200.0,40.0924,40.0924,40.0558,40.0777,34200.0
2012-04-23 12:20:00,54.81,54.86,54.8,54.84,42600.0,40.0777,40.1143,40.0704,40.0997,42600.0
2012-04-23 12:30:00,54.85,54.92,54.81,54.82,70000.0,40.107,40.1582,40.0777,40.0851,70000.0
2012-04-23 12:40:00,54.81,54.86,54.78,54.79,101600.0,40.0777,40.1143,40.0558,40.0631,101600.0
2012-04-23 12:50:00,54.79,54.8,54.71,54.78,75200.0,40.0631,40.0704,40.0046,40.0558,75200.0
2012-04-23 13:00:00,54.78,54.8,54.71,54.73,43700.0,40.0558,40.0704,40.0046,40.0193,43700.0
2012-04-23 13:10:00,54.73,54.82,54.73,54.8,52900.0,40.0193,40.0851,40.0193,40.0704,52900.0
2012-04-23 13:20:00,54.8,55.0,54.79,54.97,38800.0,40.0704,40.2167,40.0631,40.1947,38800.0
2012-04-23 13:30:00,54.96,55.07,54.96,55.06,44400.0,40.1874,40.2679,40.1874,40.2606,44400.0
2012-04-23 13:40:00,55.06,55.1,55.01,55.02,29000.0,40.2606,40.2898,40.224,40.2313,29000.0
2012-04-23 13:50:00,55.01,55.08,55.01,55.07,36800.0,40.224,40.2752,40.224,40.2679,36800.0
2012-04-23 14:00:00,55.07,55.07,54.93,55.0,75200.0,40.2679,40.2679,40.1655,40.2167,75200.0
2012-04-23 14:10:00,55.0,55.06,54.95,55.04,49200.0,40.2167,40.2606,40.1801,40.2459,49200.0
2012-04-23 14:20:00,55.02,55.15,55.02,55.08,67200.0,40.2313,40.3264,40.2313,40.2752,67200.0
2012-04-23 14:30:00,55.09,55.32,55.06,55.23,129700.0,40.2825,40.4507,40.2606,40.3849,129700.0
2012-04-23 14:40:00,55.22,55.23,55.03,55.1,54400.0,40.3775,40.3849,40.2386,40.2898,54400.0
2012-04-23 14:50:00,55.09,55.14,55.06,55.11,50500.0,40.2825,40.319,40.2606,40.2971,50500.0
2012-04-23 15:00:00,55.1,55.13,55.03,55.05,78600.0,40.2898,40.3117,40.2386,40.2532,78600.0
2012-04-23 15:10:00,55.06,55.18,55.06,55.12,69000.0,40.2606,40.3483,40.2606,40.3044,69000.0
2012-04-23 15:20:00,55.13,55.17,55.08,55.15,54300.0,40.3117,40.341,40.2752,40.3264,54300.0
2012-04-23 15:30:00,55.15,55.26,55.11,55.25,140300.0,40.3264,40.4068,40.2971,40.3995,140300.0
2012-04-23 15:40:00,55.26,55.3,55.16,55.26,184800.0,40.4068,40.436,40.3337,40.4068,184800.0
2012-04-23 15:50:00,55.27,55.3,55.21,55.21,239700.0,40.4141,40.436,40.3702,40.3702,239700.0
2012-04-24 09:30:00,55.5,56.2,55.5,55.7,182400.0,40.5823,41.0941,40.5823,40.7285,182400.0
2012-04-24 09:40:00,55.71,56.14,55.43,56.1,124700.0,40.7358,41.0503,40.5311,41.021,124700.0
2012-04-24 09:50:00,56.11,56.31,55.9,55.94,106600.0,41.0283,41.1746,40.8748,40.904,106600.0
2012-04-24 10:00:00,56.0,56.45,55.74,56.39,96200.0,40.9479,41.2769,40.7578,41.2331,96200.0
2012-04-24 10:10:00,56.39,56.54,56.3,56.3,156300.0,41.2331,41.3427,41.1673,41.1673,156300.0
2012-04-24 10:20:00,56.28,56.45,56.27,56.39,96800.0,41.1526,41.2769,41.1453,41.2331,96800.0
2012-04-24 10:30:00,56.37,56.5,56.31,56.5,99400.0,41.2184,41.3135,41.1746,41.3135,99400.0
2012-04-24 10:40:00,56.5,56.61,56.49,56.53,72900.0,41.3135,41.3939,41.3062,41.3354,72900.0
2012-04-24 10:50:00,56.53,56.57,56.49,56.51,33600.0,41.3354,41.3647,41.3062,41.3208,33600.0
2012-04-24 11:00:00,56.52,56.57,56.41,56.47,76400.0,41.3281,41.3647,41.2477,41.2916,76400.0
2012-04-24 11:10:00,56.47,56.51,56.4,56.4,66700.0,41.2916,41.3208,41.2404,41.2404,66700.0
2012-04-24 11:20:00,56.41,56.42,56.3,56.34,67000.0,41.2477,41.255,41.1673,41.1965,67000.0
2012-04-24 11:30:00,56.35,56.58,56.32,56.57,87700.0,41.2038,41.372,41.1819,41.3647,87700.0
2012-04-24 11:40:00,56.57,56.68,56.55,56.68,55900.0,41.3647,41.4451,41.3501,41.4451,55900.0
2012-04-24 11:50:00,56.66,56.68,56.6,56.66,70700.0,41.4305,41.4451,41.3866,41.4305,70700.0
2012-04-24 12:00:00,56.66,56.67,56.5,56.51,40800.0,41.4305,41.4378,41.3135,41.3208,40800.0
2012-04-24 12:10:00,56.5,56.55,56.39,56.45,64200.0,41.3135,41.3501,41.2331,41.2769,64200.0
2012-04-24 12:20:00,56.45,56.49,56.44,56.48,26100.0,41.2769,41.3062,41.2696,41.2989,26100.0
2012-04-24 12:30:00,56.48,56.51,56.4,56.43,28800.0,41.2989,41.3208,41.2404,41.2623,28800.0
2012-04-24 12:40:00,56.44,56.47,56.35,56.4,32500.0,41.2696,41.2916,41.2038,41.2404,32500.0
2012-04-24 12:50:00,56.41,56.44,56.34,56.37,25200.0,41.2477,41.2696,41.1965,41.2184,25200.0
2012-04-24 13:00:00,56.38,56.4,56.3,56.36,59900.0,41.2258,41.2404,41.1673,41.2111,59900.0
2012-04-24 13:10:00,56.36,56.42,56.35,56.39,43900.0,41.2111,41.255,41.2038,41.2331,43900.0
2012-04-24 13:20:00,56.39,56.52,56.38,56.46,40700.0,41.2331,41.3281,41.2258,41.2842,40700.0
2012-04-24 13:30:00,56.46,56.7,56.45,56.68,50200.0,41.2842,41.4597,41.2769,41.4451,50200.0
2012-04-24 13:40:00,56.69,56.69,56.59,56.63,45100.0,41.4524,41.4524,41.3793,41.4086,45100.0
2012-04-24 13:50:00,56.64,56.64,56.42,56.45,45100.0,41.4159,41.4159,41.255,41.2769,45100.0
2012-04-24 14:00:00,56.44,56.48,56.4,56.46,42300.0,41.2696,41.2989,41.2404,41.2842,42300.0
2012-04-24 14:10:00,56.44,56.48,56.42,56.45,127500.0,41.2696,41.2989,41.255,41.2769,127500.0
2012-04-24 14:20:00,56.45,56.45,56.3,56.38,44300.0,41.2769,41.2769,41.1673,41.2258,44300.0
2012-04-24 14:30:00,56.38,56.5,56.35,56.5,27500.0,41.2258,41.3135,41.2038,41.3135,27500.0
2012-04-24 14:40:00,56.5,56.53,56.41,56.46,29700.0,41.3135,41.3354,41.2477,41.2842,29700.0
2012-04-24 14:50:00,56.44,56.5,56.43,56.44,43500.0,41.2696,41.3135,41.2623,41.2696,43500.0
2012-04-24 15:00:00,56.44,56.6,56.4,56.6,62600.0,41.2696,41.3866,41.2404,41.3866,62600.0
2012-04-24 15:10:00,56.6,56.61,56.44,56.49,62800.0,41.3866,41.3939,41.2696,41.3062,62800.0
2012-04-24 15:20:00,56.5,56.67,56.5,56.58,145600.0,41.3135,41.4378,41.3135,41.372,145600.0
2012-04-24 15:30:00,56.56,56.72,56.54,56.69,81500.0,41.3574,41.4744,41.3427,41.4524,81500.0
2012-04-24 15:40:00,56.71,56.74,56.67,56.72,151400.0,41.4671,41.489,41.4378,41.4744,151400.0
2012-04-24 15:50:00,56.71,56.79,56.67,56.7,367900.0,41.4671,41.5255,41.4378,41.4597,367900.0
2012-04-25 09:30:00,57.06,57.81,57.06,57.81,295000.0,41.723,42.2714,41.723,42.2714,295000.0
2012-04-25 09:40:00,57.82,57.86,57.66,57.83,140800.0,42.2787,42.3079,42.1617,42.286,140800.0
2012-04-25 09:50:00,57.83,57.99,57.79,57.84,110200.0,42.286,42.403,42.2568,42.2933,110200.0
2012-04-25 10:00:00,57.86,57.95,57.73,57.73,93200.0,42.3079,42.3738,42.2129,42.2129,93200.0
2012-04-25 10:10:00,57.74,57.74,57.5,57.54,94200.0,42.2202,42.2202,42.0447,42.074,94200.0
2012-04-25 10:20:00,57.55,57.92,57.54,57.86,134600.0,42.0813,42.3518,42.074,42.3079,134600.0
2012-04-25 10:30:00,57.86,57.92,57.76,57.91,127200.0,42.3079,42.3518,42.2348,42.3445,127200.0
2012-04-25 10:40:00,57.91,57.96,57.81,57.9,104800.0,42.3445,42.3811,42.2714,42.3372,104800.0
2012-04-25 10:50:00,57.9,58.13,57.87,57.9,169500.0,42.3372,42.5054,42.3153,42.3372,169500.0
2012-04-25 11:00:00,57.9,58.03,57.84,58.01,115500.0,42.3372,42.4323,42.2933,42.4176,115500.0
2012-04-25 11:10:00,58.02,58.04,57.95,57.96,92700.0,42.4249,42.4396,42.3738,42.3811,92700.0
2012-04-25 11:20:00,57.96,58.0,57.87,57.99,96300.0,42.3811,42.4103,42.3153,42.403,96300.0
2012-04-25 11:30:00,57.98,57.98,57.75,57.79,39500.0,42.3957,42.3957,42.2275,42.2568,39500.0
2012-04-25 11:40:00,57.79,57.89,57.77,57.89,69200.0,42.2568,42.3299,42.2421,42.3299,69200.0
2012-04-25 11:50:00,57.9,58.02,57.85,57.91,59000.0,42.3372,42.4249,42.3006,42.3445,59000.0
2012-04-25 12:00:00,57.91,57.94,57.81,57.89,60300.0,42.3445,42.3664,42.2714,42.3299,60300.0
2012-04-25 12:10:00,57.87,57.96,57.84,57.94,57300.0,42.3153,42.3811,42.2933,42.3664,57300.0
2012-04-25 12:20:00,57.94,57.95,57.8,57.93,52200.0,42.3664,42.3738,42.2641,42.3591,52200.0
2012-04-25 12:30:00,57.89,58.03,57.82,58.0,123000.0,42.3299,42.4323,42.2787,42.4103,123000.0
2012-04-25 12:40:00,58.0,58.03,57.79,57.82,116200.0,42.4103,42.4323,42.2568,42.2787,116200.0
2012-04-25 12:50:00,57.82,57.85,57.73,57.84,58300.0,42.2787,42.3006,42.2129,42.2933,58300.0
2012-04-25 13:00:00,57.84,57.85,57.75,57.75,57600.0,42.2933,42.3006,42.2275,42.2275,57600.0
2012-04-25 13:10:00,57.74,57.76,57.54,57.54,184200.0,42.2202,42.2348,42.074,42.074,184200.0
2012-04-25 13:20:00,57.55,57.64,57.53,57.6,64700.0,42.0813,42.1471,42.0666,42.1178,64700.0
2012-04-25 13:30:00,57.6,57.64,57.58,57.59,41200.0,42.1178,42.1471,42.1032,42.1105,41200.0
2012-04-25 13:40:00,57.61,57.72,57.61,57.66,61000.0,42.1251,42.2056,42.1251,42.1617,61000.0
2012-04-25 13:50:00,57.67,57.71,57.66,57.69,38000.0,42.169,42.1983,42.1617,42.1836,38000.0
2012-04-25 14:00:00,57.68,57.71,57.58,57.59,78100.0,42.1763,42.1983,42.1032,42.1105,78100.0
2012-04-25 14:10:00,57.59,57.67,57.58,57.63,43300.0,42.1105,42.169,42.1032,42.1398,43300.0
2012-04-25 14:20:00,57.64,57.84,57.59,57.61,92100.0,42.1471,42.2933,42.1105,42.1251,92100.0
2012-04-25 14:30:00,57.61,57.65,57.42,57.47,73000.0,42.1251,42.1544,41.9862,42.0228,73000.0
2012-04-25 14:40:00,57.48,57.63,57.47,57.6,70600.0,42.0301,42.1398,42.0228,42.1178,70600.0
2012-04-25 14:50:00,57.6,57.68,57.58,57.68,38500.0,42.1178,42.1763,42.1032,42.1763,38500.0
2012-04-25 15:00:00,57.69,57.72,57.62,57.62,51100.0,42.1836,42.2056,42.1325,42.1325,51100.0
2012-04-25 15:10:00,57.62,57.65,57.57,57.6,80000.0,42.1325,42.1544,42.0959,42.1178,80000.0
2012-04-25 15:20:00,57.6,57.64,57.54,57.54,88800.0,42.1178,42.1471,42.074,42.074,88800.0
2012-04-25 15:30:00,57.53,57.55,57.45,57.48,118100.0,42.0666,42.0813,42.0081,42.0301,118100.0
2012-04-25 15:40:00,57.48,57.55,57.42,57.48,139400.0,42.0301,42.0813,41.9862,42.0301,139400.0
2012-04-25 15:50:00,57.47,57.58,57.46,57.58,223400.0,42.0228,42.1032,42.0155,42.1032,223400.0
2012-04-26 09:30:00,57.42,57.49,57.19,57.34,54700.0,41.9862,42.0374,41.818,41.9277,54700.0
2012-04-26 09:40:00,57.33,57.39,57.21,57.23,36300.0,41.9204,41.9643,41.8327,41.8473,36300.0
2012-04-26 09:50:00,57.25,57.31,57.19,57.28,65400.0,41.8619,41.9058,41.818,41.8838,65400.0
2012-04-26 10:00:00,57.28,57.58,57.28,57.58,54600.0,41.8838,42.1032,41.8838,42.1032,54600.0
2012-04-26 10:10:00,57.58,57.6,57.44,57.47,73900.0,42.1032,42.1178,42.0008,42.0228,73900.0
2012-04-26 10:20:00,57.47,57.48,57.36,57.41,42600.0,42.0228,42.0301,41.9423,41.9789,42600.0
2012-04-26 10:30:00,57.4,57.4,57.29,57.33,65800.0,41.9716,41.9716,41.8912,41.9204,65800.0
2012-04-26 10:40:00,57.34,57.47,57.32,57.45,31600.0,41.9277,42.0228,41.9131,42.0081,31600.0
2012-04-26 10:50:00,57.45,57.45,57.21,57.23,33800.0,42.0081,42.0081,41.8327,41.8473,33800.0
2012-04-26 11:00:00,57.23,57.26,57.17,57.17,48700.0,41.8473,41.8692,41.8034,41.8034,48700.0
2012-04-26 11:10:00,57.18,57.22,57.14,57.15,93500.0,41.8107,41.84,41.7815,41.7888,93500.0
2012-04-26 11:20:00,57.16,57.23,57.15,57.22,66400.0,41.7961,41.8473,41.7888,41.84,66400.0
2012-04-26 11:30:00,57.23,57.28,57.19,57.27,42100.0,41.8473,41.8838,41.818,41.8765,42100.0
2012-04-26 11:40:00,57.26,57.3,57.22,57.23,31200.0,41.8692,41.8985,41.84,41.8473,31200.0
2012-04-26 11:50:00,57.23,57.25,57.18,57.2,29200.0,41.8473,41.8619,41.8107,41.8253,29200.0
2012-04-26 12:00:00,57.19,57.2,57.13,57.15,31300.0,41.818,41.8253,41.7742,41.7888,31300.0
2012-04-26 12:10:00,57.16,57.23,57.15,57.2,33200.0,41.7961,41.8473,41.7888,41.8253,33200.0
2012-04-26 12:20:00,57.2,57.21,57.12,57.16,23500.0,41.8253,41.8327,41.7668,41.7961,23500.0
2012-04-26 12:30:00,57.15,57.18,57.14,57.14,16800.0,41.7888,41.8107,41.7815,41.7815,16800.0
2012-04-26 12:40:00,57.15,57.15,57.05,57.05,59200.0,41.7888,41.7888,41.7157,41.7157,59200.0
2012-04-26 12:50:00,57.06,57.08,56.98,57.08,29800.0,41.723,41.7376,41.6645,41.7376,29800.0
2012-04-26 13:00:00,57.09,57.11,57.05,57.08,26800.0,41.7449,41.7595,41.7157,41.7376,26800.0
2012-04-26 13:10:00,57.08,57.2,57.07,57.2,31000.0,41.7376,41.8253,41.7303,41.8253,31000.0
2012-04-26 13:20:00,57.2,57.24,57.18,57.22,25400.0,41.8253,41.8546,41.8107,41.84,25400.0
2012-04-26 13:30:00,57.23,57.38,57.23,57.37,29900.0,41.8473,41.957,41.8473,41.9497,29900.0
2012-04-26 13:40:00,57.36,57.41,57.36,57.4,33100.0,41.9423,41.9789,41.9423,41.9716,33100.0
2012-04-26 13:50:00,57.39,57.48,57.38,57.48,47500.0,41.9643,42.0301,41.957,42.0301,47500.0
2012-04-26 14:00:00,57.48,57.56,57.48,57.52,41800.0,42.0301,42.0886,42.0301,42.0593,41800.0
2012-04-26 14:10:00,57.52,57.61,57.49,57.61,34900.0,42.0593,42.1251,42.0374,42.1251,34900.0
2012-04-26 14:20:00,57.62,57.7,57.61,57.65,39900.0,42.1325,42.191,42.1251,42.1544,39900.0
2012-04-26 14:30:00,57.65,57.67,57.63,57.64,26300.0,42.1544,42.169,42.1398,42.1471,26300.0
2012-04-26 14:40:00,57.64,57.7,57.64,57.66,37700.0,42.1471,42.191,42.1471,42.1617,37700.0
2012-04-26 14:50:00,57.66,57.67,57.63,57.65,28100.0,42.1617,42.169,42.1398,42.1544,28100.0
2012-04-26 15:00:00,57.64,57.66,57.6,57.6,31400.0,42.1471,42.1617,42.1178,42.1178,31400.0
2012-04-26 15:10:00,57.59,57.69,57.58,57.65,58000.0,42.1105,42.1836,42.1032,42.1544,58000.0
2012-04-26 15:20:00,57.65,57.67,57.62,57.64,55000.0,42.1544,42.169,42.1325,42.1471,55000.0
2012-04-26 15:30:00,57.64,57.68,57.61,57.61,61300.0,42.1471,42.1763,42.1251,42.1251,61300.0
2012-04-26 15:40:00,57.62,57.68,57.59,57.66,110900.0,42.1325,42.1763,42.1105,42.1617,110900.0
2012-04-26 15:50:00,57.65,57.68,57.57,57.62,161300.0,42.1544,42.1763,42.0959,42.1325,161300.0
2012-04-27 09:30:00,57.81,58.0,57.8,57.89,57300.0,42.2714,42.4103,42.2641,42.3299,57300.0
2012-04-27 09:40:00,57.9,57.93,57.71,57.8,54800.0,42.3372,42.3591,42.1983,42.2641,54800.0
2012-04-27 09:50:00,57.81,57.92,57.76,57.81,43700.0,42.2714,42.3518,42.2348,42.2714,43700.0
2012-04-27 10:00:00,57.79,57.81,57.56,57.63,53700.0,42.2568,42.2714,42.0886,42.1398,53700.0
2012-04-27 10:10:00,57.61,57.83,57.61,57.8,54900.0,42.1251,42.286,42.1251,42.2641,54900.0
2012-04-27 10:20:00,57.79,57.84,57.71,57.84,48500.0,42.2568,42.2933,42.1983,42.2933,48500.0
2012-04-27 10:30:00,57.83,57.88,57.77,57.88,20200.0,42.286,42.3226,42.2421,42.3226,20200.0
2012-04-27 10:40:00,57.88,57.89,57.78,57.82,23800.0,42.3226,42.3299,42.2494,42.2787,23800.0
2012-04-27 10:50:00,57.83,57.96,57.81,57.89,42900.0,42.286,42.3811,42.2714,42.3299,42900.0
2012-04-27 11:00:00,57.88,57.95,57.88,57.92,30100.0,42.3226,42.3738,42.3226,42.3518,30100.0
2012-04-27 11:10:00,57.93,57.99,57.9,57.97,28300.0,42.3591,42.403,42.3372,42.3884,28300.0
2012-04-27 11:20:00,57.96,58.0,57.94,57.97,14300.0,42.3811,42.4103,42.3664,42.3884,14300.0
2012-04-27 11:30:00,57.98,58.01,57.97,58.0,88300.0,42.3957,42.4176,42.3884,42.4103,88300.0
2012-04-27 11:40:00,57.99,58.0,57.93,57.98,19800.0,42.403,42.4103,42.3591,42.3957,19800.0
2012-04-27 11:50:00,58.0,58.0,57.96,57.97,29600.0,42.4103,42.4103,42.3811,42.3884,29600.0
2012-04-27 12:00:00,57.98,58.0,57.95,57.97,20200.0,42.3957,42.4103,42.3738,42.3884,20200.0
2012-04-27 12:10:00,57.97,58.03,57.96,58.02,45400.0,42.3884,42.4323,42.3811,42.4249,45400.0
2012-04-27 12:20:00,58.02,58.02,57.97,58.0,27800.0,42.4249,42.4249,42.3884,42.4103,27800.0
2012-04-27 12:30:00,58.0,58.03,57.97,57.97,16800.0,42.4103,42.4323,42.3884,42.3884,16800.0
2012-04-27 12:40:00,57.97,58.07,57.95,58.02,185400.0,42.3884,42.4615,42.3738,42.4249,185400.0
2012-04-27 12:50:00,58.01,58.02,57.96,57.98,11800.0,42.4176,42.4249,42.3811,42.3957,11800.0
2012-04-27 13:00:00,57.99,58.02,57.96,58.0,13500.0,42.403,42.4249,42.3811,42.4103,13500.0
2012-04-27 13:10:00,57.99,58.01,57.98,57.99,14200.0,42.403,42.4176,42.3957,42.403,14200.0
2012-04-27 13:20:00,58.0,58.07,57.99,58.03,41900.0,42.4103,42.4615,42.403,42.4323,41900.0
2012-04-27 13:30:00,58.05,58.14,58.04,58.09,116600.0,42.4469,42.5127,42.4396,42.4761,116600.0
2012-04-27 13:40:00,58.09,58.19,58.09,58.18,37600.0,42.4761,42.5492,42.4761,42.5419,37600.0
2012-04-27 13:50:00,58.19,58.21,58.17,58.2,24600.0,42.5492,42.5639,42.5346,42.5566,24600.0
2012-04-27 14:00:00,58.18,58.24,58.15,58.22,18100.0,42.5419,42.5858,42.52,42.5712,18100.0
2012-04-27 14:10:00,58.21,58.25,58.21,58.22,15000.0,42.5639,42.5931,42.5639,42.5712,15000.0
2012-04-27 14:20:00,58.23,58.25,58.19,58.19,12700.0,42.5785,42.5931,42.5492,42.5492,12700.0
2012-04-27 14:30:00,58.19,58.22,58.14,58.21,23700.0,42.5492,42.5712,42.5127,42.5639,23700.0
2012-04-27 14:40:00,58.21,58.22,58.18,58.22,17700.0,42.5639,42.5712,42.5419,42.5712,17700.0
2012-04-27 14:50:00,58.21,58.21,58.17,58.21,33300.0,42.5639,42.5639,42.5346,42.5639,33300.0
2012-04-27 15:00:00,58.2,58.25,58.14,58.23,31100.0,42.5566,42.5931,42.5127,42.5785,31100.0
2012-04-27 15:10:00,58.23,58.27,58.2,58.23,24900.0,42.5785,42.6077,42.5566,42.5785,24900.0
2012-04-27 15:20:00,58.22,58.26,58.22,58.23,41100.0,42.5712,42.6004,42.5712,42.5785,41100.0
2012-04-27 15:30:00,58.23,58.24,58.16,58.2,40200.0,42.5785,42.5858,42.5273,42.5566,40200.0
2012-04-27 15:40:00,58.19,58.21,58.1,58.12,110200.0,42.5492,42.5639,42.4834,42.4981,110200.0
2012-04-27 15:50:00,58.12,58.15,58.05,58.11,160400.0,42.4981,42.52,42.4469,42.4907,160400.0
2012-04-30 09:30:00,58.12,58.23,58.03,58.17,85700.0,42.4981,42.5785,42.4323,42.5346,85700.0
2012-04-30 09:40:00,58.16,58.2,57.68,57.73,71500.0,42.5273,42.5566,42.1763,42.2129,71500.0
2012-04-30 09:50:00,57.73,57.74,57.56,57.67,57500.0,42.2129,42.2202,42.0886,42.169,57500.0
2012-04-30 10:00:00,57.66,57.75,57.61,57.65,37300.0,42.1617,42.2275,42.1251,42.1544,37300.0
2012-04-30 10:10:00,57.66,57.73,57.59,57.65,37100.0,42.1617,42.2129,42.1105,42.1544,37100.0
2012-04-30 10:20:00,57.63,57.75,57.63,57.64,46500.0,42.1398,42.2275,42.1398,42.1471,46500.0
2012-04-30 10:30:00,57.62,57.62,57.54,57.57,37000.0,42.1325,42.1325,42.074,42.0959,37000.0
2012-04-30 10:40:00,57.55,57.56,57.5,57.53,38100.0,42.0813,42.0886,42.0447,42.0666,38100.0
2012-04-30 10:50:00,57.53,57.54,57.42,57.45,25400.0,42.0666,42.074,41.9862,42.0081,25400.0
2012-04-30 11:00:00,57.45,57.46,57.37,57.37,37800.0,42.0081,42.0155,41.9497,41.9497,37800.0
2012-04-30 11:10:00,57.36,57.39,57.32,57.34,29600.0,41.9423,41.9643,41.9131,41.9277,29600.0
2012-04-30 11:20:00,57.34,57.41,57.28,57.34,33000.0,41.9277,41.9789,41.8838,41.9277,33000.0
2012-04-30 11:30:00,57.35,57.36,57.2,57.24,32800.0,41.935,41.9423,41.8253,41.8546,32800.0
2012-04-30 11:40:00,57.26,57.3,57.22,57.25,75100.0,41.8692,41.8985,41.84,41.8619,75100.0
2012-04-30 11:50:00,57.24,57.29,57.24,57.26,28500.0,41.8546,41.8912,41.8546,41.8692,28500.0
2012-04-30 12:00:00,57.26,57.26,57.13,57.17,33400.0,41.8692,41.8692,41.7742,41.8034,33400.0
2012-04-30 12:10:00,57.17,57.2,57.15,57.18,22300.0,41.8034,41.8253,41.7888,41.8107,22300.0
2012-04-30 12:20:00,57.18,57.27,57.18,57.23,43100.0,41.8107,41.8765,41.8107,41.8473,43100.0
2012-04-30 12:30:00,57.24,57.26,57.18,57.24,40600.0,41.8546,41.8692,41.8107,41.8546,40600.0
2012-04-30 12:40:00,57.23,57.28,57.23,57.26,14900.0,41.8473,41.8838,41.8473,41.8692,14900.0
2012-04-30 12:50:00,57.26,57.31,57.24,57.29,75700.0,41.8692,41.9058,41.8546,41.8912,75700.0
2012-04-30 13:00:00,57.29,57.31,57.27,57.28,20100.0,41.8912,41.9058,41.8765,41.8838,20100.0
2012-04-30 13:10:00,57.29,57.34,57.29,57.31,22500.0,41.8912,41.9277,41.8912,41.9058,22500.0
2012-04-30 13:20:00,57.29,57.3,57.2,57.22,38300.0,41.8912,41.8985,41.8253,41.84,38300.0
2012-04-30 13:30:00,57.23,57.25,57.14,57.18,32900.0,41.8473,41.8619,41.7815,41.8107,32900.0
2012-04-30 13:40:00,57.19,57.19,57.12,57.14,26900.0,41.818,41.818,41.7668,41.7815,26900.0
2012-04-30 13:50:00,57.14,57.18,57.09,57.18,41600.0,41.7815,41.8107,41.7449,41.8107,41600.0
2012-04-30 14:00:00,57.18,57.21,57.17,57.18,26500.0,41.8107,41.8327,41.8034,41.8107,26500.0
2012-04-30 14:10:00,57.18,57.21,57.14,57.19,24500.0,41.8107,41.8327,41.7815,41.818,24500.0
2012-04-30 14:20:00,57.2,57.23,57.16,57.18,19400.0,41.8253,41.8473,41.7961,41.8107,19400.0
2012-04-30 14:30:00,57.18,57.19,57.09,57.13,47300.0,41.8107,41.818,41.7449,41.7742,47300.0
2012-04-30 14:40:00,57.13,57.17,57.13,57.15,22100.0,41.7742,41.8034,41.7742,41.7888,22100.0
2012-04-30 14:50:00,57.15,57.21,57.14,57.19,28200.0,41.7888,41.8327,41.7815,41.818,28200.0
2012-04-30 15:00:00,57.21,57.25,57.21,57.21,27400.0,41.8327,41.8619,41.8327,41.8327,27400.0
2012-04-30 15:10:00,57.22,57.28,57.22,57.23,34700.0,41.84,41.8838,41.84,41.8473,34700.0
2012-04-30 15:20:00,57.24,57.28,57.24,57.28,29600.0,41.8546,41.8838,41.8546,41.8838,29600.0
2012-04-30 15:30:00,57.28,57.38,57.27,57.38,71100.0,41.8838,41.957,41.8765,41.957,71100.0
2012-04-30 15:40:00,57.38,57.44,57.36,57.37,68000.0,41.957,42.0008,41.9423,41.9497,68000.0
2012-04-30 15:50:00,57.37,57.42,57.35,57.38,157600.0,41.9497,41.9862,41.935,41.957,157600.0
2012-05-01 09:30:00,57.28,57.4,57.21,57.23,52500.0,41.8838,41.9716,41.8327,41.8473,52500.0
2012-05-01 09:40:00,57.23,57.33,57.06,57.06,47000.0,41.8473,41.9204,41.723,41.723,47000.0
2012-05-01 09:50:00,57.08,57.1,56.71,56.74,58900.0,41.7376,41.7522,41.4671,41.489,58900.0
2012-05-01 10:00:00,56.74,57.67,56.73,57.55,125100.0,41.489,42.169,41.4817,42.0813,125100.0
2012-05-01 10:10:00,57.55,57.77,57.55,57.75,55400.0,42.0813,42.2421,42.0813,42.2275,55400.0
2012-05-01 10:20:00,57.75,57.96,57.74,57.94,52700.0,42.2275,42.3811,42.2202,42.3664,52700.0
2012-05-01 10:30:00,57.94,58.01,57.84,57.86,36100.0,42.3664,42.4176,42.2933,42.3079,36100.0
2012-05-01 10:40:00,57.87,57.96,57.87,57.96,28800.0,42.3153,42.3811,42.3153,42.3811,28800.0
2012-05-01 10:50:00,57.96,57.98,57.91,57.95,31300.0,42.3811,42.3957,42.3445,42.3738,31300.0
2012-05-01 11:00:00,57.94,57.96,57.9,57.9,32300.0,42.3664,42.3811,42.3372,42.3372,32300.0
2012-05-01 11:10:00,57.9,57.94,57.89,57.91,45500.0,42.3372,42.3664,42.3299,42.3445,45500.0
2012-05-01 11:20:00,57.89,57.99,57.88,57.99,21200.0,42.3299,42.403,42.3226,42.403,21200.0
2012-05-01 11:30:00,57.98,58.0,57.87,57.87,32900.0,42.3957,42.4103,42.3153,42.3153,32900.0
2012-05-01 11:40:00,57.88,58.07,57.85,58.02,97700.0,42.3226,42.4615,42.3006,42.4249,97700.0
2012-05-01 11:50:00,58.03,58.09,57.98,58.02,44700.0,42.4323,42.4761,42.3957,42.4249,44700.0
2012-05-01 12:00:00,58.01,58.04,57.9,57.93,54200.0,42.4176,42.4396,42.3372,42.3591,54200.0
2012-05-01 12:10:00,57.94,57.95,57.92,57.95,13000.0,42.3664,42.3738,42.3518,42.3738,13000.0
2012-05-01 12:20:00,57.95,57.98,57.94,57.96,14100.0,42.3738,42.3957,42.3664,42.3811,14100.0
2012-05-01 12:30:00,57.96,57.99,57.93,57.96,17200.0,42.3811,42.403,42.3591,42.3811,17200.0
2012-05-01 12:40:00,57.96,57.96,57.9,57.91,14700.0,42.3811,42.3811,42.3372,42.3445,14700.0
2012-05-01 12:50:00,57.92,57.98,57.92,57.93,19700.0,42.3518,42.3957,42.3518,42.3591,19700.0
2012-05-01 13:00:00,57.93,57.93,57.86,57.86,20900.0,42.3591,42.3591,42.3079,42.3079,20900.0
2012-05-01 13:10:00,57.86,57.87,57.8,57.8,23200.0,42.3079,42.3153,42.2641,42.2641,23200.0
2012-05-01 13:20:00,57.8,57.81,57.75,57.79,21700.0,42.2641,42.2714,42.2275,42.2568,21700.0
2012-05-01 13:30:00,57.79,57.81,57.74,57.81,15100.0,42.2568,42.2714,42.2202,42.2714,15100.0
2012-05-01 13:40:00,57.8,57.82,57.8,57.8,18400.0,42.2641,42.2787,42.2641,42.2641,18400.0
2012-05-01 13:50:00,57.8,57.83,57.75,57.83,34900.0,42.2641,42.286,42.2275,42.286,34900.0
2012-05-01 14:00:00,57.81,57.85,57.78,57.84,38100.0,42.2714,42.3006,42.2494,42.2933,38100.0
2012-05-01 14:10:00,57.82,57.95,57.81,57.85,59400.0,42.2787,42.3738,42.2714,42.3006,59400.0
2012-05-01 14:20:00,57.85,57.85,57.73,57.81,33200.0,42.3006,42.3006,42.2129,42.2714,33200.0
2012-05-01 14:30:00,57.81,57.83,57.75,57.76,34200.0,42.2714,42.286,42.2275,42.2348,34200.0
2012-05-01 14:40:00,57.75,57.77,57.68,57.71,55300.0,42.2275,42.2421,42.1763,42.1983,55300.0
2012-05-01 14:50:00,57.71,57.71,57.62,57.64,52200.0,42.1983,42.1983,42.1325,42.1471,52200.0
2012-05-01 15:00:00,57.66,57.67,57.58,57.61,46600.0,42.1617,42.169,42.1032,42.1251,46600.0
2012-05-01 15:10:00,57.61,57.62,57.51,57.54,52700.0,42.1251,42.1325,42.052,42.074,52700.0
2012-05-01 15:20:00,57.54,57.56,57.46,57.49,87400.0,42.074,42.0886,42.0155,42.0374,87400.0
2012-05-01 15:30:00,57.49,57.55,57.45,57.49,60200.0,42.0374,42.0813,42.0081,42.0374,60200.0
2012-05-01 15:40:00,57.49,57.55,57.46,57.5,66100.0,42.0374,42.0813,42.0155,42.0447,66100.0
2012-05-01 15:50:00,57.5,57.5,57.34,57.36,150500.0,42.0447,42.0447,41.9277,41.9423,150500.0
2012-05-02 09:30:00,57.11,57.26,56.99,57.11,64300.0,41.7595,41.8692,41.6718,41.7595,64300.0
2012-05-02 09:40:00,57.11,57.44,57.11,57.38,174100.0,41.7595,42.0008,41.7595,41.957,174100.0
2012-05-02 09:50:00,57.38,57.44,57.34,57.43,92100.0,41.957,42.0008,41.9277,41.9935,92100.0
2012-05-02 10:00:00,57.44,57.49,57.16,57.26,68200.0,42.0008,42.0374,41.7961,41.8692,68200.0
2012-05-02 10:10:00,57.27,57.32,57.12,57.24,38400.0,41.8765,41.9131,41.7668,41.8546,38400.0
2012-05-02 10:20:00,57.23,57.23,57.06,57.08,26900.0,41.8473,41.8473,41.723,41.7376,26900.0
2012-05-02 10:30:00,57.07,57.23,57.01,57.22,36500.0,41.7303,41.8473,41.6864,41.84,36500.0
2012-05-02 10:40:00,57.22,57.41,57.22,57.37,24300.0,41.84,41.9789,41.84,41.9497,24300.0
2012-05-02 10:50:00,57.36,57.54,57.33,57.5,124600.0,41.9423,42.074,41.9204,42.0447,124600.0
2012-05-02 11:00:00,57.49,57.51,57.44,57.45,26200.0,42.0374,42.052,42.0008,42.0081,26200.0
2012-05-02 11:10:00,57.45,57.57,57.45,57.57,32400.0,42.0081,42.0959,42.0081,42.0959,32400.0
2012-05-02 11:20:00,57.57,57.65,57.52,57.65,40100.0,42.0959,42.1544,42.0593,42.1544,40100.0
2012-05-02 11:30:00,57.65,57.66,57.58,57.61,23500.0,42.1544,42.1617,42.1032,42.1251,23500.0
2012-05-02 11:40:00,57.61,57.65,57.55,57.58,34100.0,42.1251,42.1544,42.0813,42.1032,34100.0
2012-05-02 11:50:00,57.57,57.58,57.5,57.53,50500.0,42.0959,42.1032,42.0447,42.0666,50500.0
2012-05-02 12:00:00,57.54,57.6,57.5,57.57,39800.0,42.074,42.1178,42.0447,42.0959,39800.0
2012-05-02 12:10:00,57.57,57.71,57.57,57.67,27700.0,42.0959,42.1983,42.0959,42.169,27700.0
2012-05-02 12:20:00,57.68,57.8,57.68,57.8,75000.0,42.1763,42.2641,42.1763,42.2641,75000.0
2012-05-02 12:30:00,57.8,57.85,57.77,57.77,54300.0,42.2641,42.3006,42.2421,42.2421,54300.0
2012-05-02 12:40:00,57.77,57.79,57.71,57.73,28500.0,42.2421,42.2568,42.1983,42.2129,28500.0
2012-05-02 12:50:00,57.73,57.79,57.72,57.74,20500.0,42.2129,42.2568,42.2056,42.2202,20500.0
2012-05-02 13:00:00,57.75,57.76,57.7,57.7,17100.0,42.2275,42.2348,42.191,42.191,17100.0
2012-05-02 13:10:00,57.71,57.73,57.65,57.65,19800.0,42.1983,42.2129,42.1544,42.1544,19800.0
2012-05-02 13:20:00,57.66,57.69,57.6,57.61,21700.0,42.1617,42.1836,42.1178,42.1251,21700.0
2012-05-02 13:30:00,57.62,57.66,57.61,57.64,18200.0,42.1325,42.1617,42.1251,42.1471,18200.0
2012-05-02 13:40:00,57.65,57.72,57.63,57.71,40900.0,42.1544,42.2056,42.1398,42.1983,40900.0
2012-05-02 13:50:00,57.71,57.76,57.67,57.73,28400.0,42.1983,42.2348,42.169,42.2129,28400.0
2012-05-02 14:00:00,57.72,57.79,57.68,57.77,31300.0,42.2056,42.2568,42.1763,42.2421,31300.0
2012-05-02 14:10:00,57.77,57.82,57.71,57.73,142300.0,42.2421,42.2787,42.1983,42.2129,142300.0
2012-05-02 14:20:00,57.73,57.83,57.7,57.82,30200.0,42.2129,42.286,42.191,42.2787,30200.0
2012-05-02 14:30:00,57.81,57.81,57.72,57.73,39500.0,42.2714,42.2714,42.2056,42.2129,39500.0
2012-05-02 14:40:00,57.73,57.76,57.7,57.7,25100.0,42.2129,42.2348,42.191,42.191,25100.0
2012-05-02 14:50:00,57.71,57.74,57.69,57.7,38300.0,42.1983,42.2202,42.1836,42.191,38300.0
2012-05-02 15:00:00,57.72,57.73,57.61,57.61,47200.0,42.2056,42.2129,42.1251,42.1251,47200.0
2012-05-02 15:10:00,57.61,57.67,57.59,57.63,31300.0,42.1251,42.169,42.1105,42.1398,31300.0
2012-05-02 15:20:00,57.63,57.71,57.63,57.67,38300.0,42.1398,42.1983,42.1398,42.169,38300.0
2012-05-02 15:30:00,57.66,57.68,57.62,57.67,54300.0,42.1617,42.1763,42.1325,42.169,54300.0
2012-05-02 15:40:00,57.67,57.8,57.67,57.73,71300.0,42.169,42.2641,42.169,42.2129,71300.0
2012-05-02 15:50:00,57.73,57.73,57.65,57.72,102800.0,42.2129,42.2129,42.1544,42.2056,102800.0
2012-05-03 09:30:00,57.84,57.92,57.61,57.63,82100.0,42.2933,42.3518,42.1251,42.1398,82100.0
2012-05-03 09:40:00,57.64,57.79,57.57,57.79,76100.0,42.1471,42.2568,42.0959,42.2568,76100.0
2012-05-03 09:50:00,57.79,57.91,57.78,57.79,46700.0,42.2568,42.3445,42.2494,42.2568,46700.0
2012-05-03 10:00:00,57.79,57.79,57.44,57.56,55200.0,42.2568,42.2568,42.0008,42.0886,55200.0
2012-05-03 10:10:00,57.57,57.6,57.44,57.44,37400.0,42.0959,42.1178,42.0008,42.0008,37400.0
2012-05-03 10:20:00,57.43,57.46,57.3,57.46,42900.0,41.9935,42.0155,41.8985,42.0155,42900.0
2012-05-03 10:30:00,57.47,57.49,57.4,57.49,42600.0,42.0228,42.0374,41.9716,42.0374,42600.0
2012-05-03 10:40:00,57.49,57.56,57.46,57.51,83100.0,42.0374,42.0886,42.0155,42.052,83100.0
2012-05-03 10:50:00,57.51,57.72,57.45,57.72,32500.0,42.052,42.2056,42.0081,42.2056,32500.0
2012-05-03 11:00:00,57.74,57.77,57.64,57.73,42000.0,42.2202,42.2421,42.1471,42.2129,42000.0
2012-05-03 11:10:00,57.74,57.81,57.7,57.75,43800.0,42.2202,42.2714,42.191,42.2275,43800.0
2012-05-03 11:20:00,57.76,57.83,57.74,57.76,33000.0,42.2348,42.286,42.2202,42.2348,33000.0
2012-05-03 11:30:00,57.77,57.79,57.62,57.63,44900.0,42.2421,42.2568,42.1325,42.1398,44900.0
2012-05-03 11:40:00,57.65,57.66,57.45,57.45,34800.0,42.1544,42.1617,42.0081,42.0081,34800.0
2012-05-03 11:50:00,57.44,57.53,57.43,57.52,19600.0,42.0008,42.0666,41.9935,42.0593,19600.0
2012-05-03 12:00:00,57.52,57.57,57.46,57.55,21200.0,42.0593,42.0959,42.0155,42.0813,21200.0
2012-05-03 12:10:00,57.56,57.59,57.51,57.59,12900.0,42.0886,42.1105,42.052,42.1105,12900.0
2012-05-03 12:20:00,57.57,57.6,57.52,57.58,17800.0,42.0959,42.1178,42.0593,42.1032,17800.0
2012-05-03 12:30:00,57.59,57.6,57.52,57.56,48800.0,42.1105,42.1178,42.0593,42.0886,48800.0
2012-05-03 12:40:00,57.57,57.59,57.51,57.52,30800.0,42.0959,42.1105,42.052,42.0593,30800.0
2012-05-03 12:50:00,57.54,57.56,57.46,57.47,18900.0,42.074,42.0886,42.0155,42.0228,18900.0
2012-05-03 13:00:00,57.48,57.51,57.44,57.48,56500.0,42.0301,42.052,42.0008,42.0301,56500.0
2012-05-03 13:10:00,57.48,57.48,57.42,57.48,15500.0,42.0301,42.0301,41.9862,42.0301,15500.0
2012-05-03 13:20:00,57.48,57.54,57.48,57.52,34400.0,42.0301,42.074,42.0301,42.0593,34400.0
2012-05-03 13:30:00,57.52,57.53,57.43,57.45,12700.0,42.0593,42.0666,41.9935,42.0081,12700.0
2012-05-03 13:40:00,57.43,57.43,57.21,57.26,41000.0,41.9935,41.9935,41.8327,41.8692,41000.0
2012-05-03 13:50:00,57.25,57.38,57.23,57.29,36100.0,41.8619,41.957,41.8473,41.8912,36100.0
2012-05-03 14:00:00,57.29,57.33,57.24,57.25,27500.0,41.8912,41.9204,41.8546,41.8619,27500.0
2012-05-03 14:10:00,57.26,57.33,57.21,57.29,35100.0,41.8692,41.9204,41.8327,41.8912,35100.0
2012-05-03 14:20:00,57.29,57.31,57.26,57.27,43200.0,41.8912,41.9058,41.8692,41.8765,43200.0
2012-05-03 14:30:00,57.27,57.34,57.26,57.32,16500.0,41.8765,41.9277,41.8692,41.9131,16500.0
2012-05-03 14:40:00,57.3,57.35,57.21,57.23,41000.0,41.8985,41.935,41.8327,41.8473,41000.0
2012-05-03 14:50:00,57.23,57.32,57.22,57.28,40100.0,41.8473,41.9131,41.84,41.8838,40100.0
2012-05-03 15:00:00,57.27,57.32,57.25,57.32,32100.0,41.8765,41.9131,41.8619,41.9131,32100.0
2012-05-03 15:10:00,57.3,57.43,57.27,57.41,22800.0,41.8985,41.9935,41.8765,41.9789,22800.0
2012-05-03 15:20:00,57.4,57.46,57.39,57.4,103200.0,41.9716,42.0155,41.9643,41.9716,103200.0
2012-05-03 15:30:00,57.39,57.47,57.33,57.35,39300.0,41.9643,42.0228,41.9204,41.935,39300.0
2012-05-03 15:40:00,57.34,57.44,57.33,57.41,79500.0,41.9277,42.0008,41.9204,41.9789,79500.0
2012-05-03 15:50:00,57.42,57.42,57.32,57.34,107400.0,41.9862,41.9862,41.9131,41.9277,107400.0
2012-05-04 09:30:00,57.1,57.1,56.85,56.97,40000.0,41.7522,41.7522,41.5694,41.6572,40000.0
2012-05-04 09:40:00,56.94,56.98,56.67,56.85,58300.0,41.6352,41.6645,41.4378,41.5694,58300.0
2012-05-04 09:50:00,56.86,56.92,56.75,56.82,71900.0,41.5767,41.6206,41.4963,41.5475,71900.0
2012-05-04 10:00:00,56.82,56.84,56.69,56.74,46400.0,41.5475,41.5621,41.4524,41.489,46400.0
2012-05-04 10:10:00,56.72,56.76,56.62,56.64,50100.0,41.4744,41.5036,41.4012,41.4159,50100.0
2012-05-04 10:20:00,56.62,56.69,56.56,56.62,40500.0,41.4012,41.4524,41.3574,41.4012,40500.0
2012-05-04 10:30:00,56.62,56.63,56.39,56.44,66700.0,41.4012,41.4086,41.2331,41.2696,66700.0
2012-05-04 10:40:00,56.44,56.47,56.39,56.43,60400.0,41.2696,41.2916,41.2331,41.2623,60400.0
2012-05-04 10:50:00,56.42,56.47,56.34,56.43,76200.0,41.255,41.2916,41.1965,41.2623,76200.0
2012-05-04 11:00:00,56.43,56.46,56.36,56.44,59900.0,41.2623,41.2842,41.2111,41.2696,59900.0
2012-05-04 11:10:00,56.43,56.47,56.35,56.45,51200.0,41.2623,41.2916,41.2038,41.2769,51200.0
2012-05-04 11:20:00,56.46,56.46,56.33,56.37,34900.0,41.2842,41.2842,41.1892,41.2184,34900.0
2012-05-04 11:30:00,56.36,56.36,56.19,56.23,45400.0,41.2111,41.2111,41.0868,41.1161,45400.0
2012-05-04 11:40:00,56.23,56.3,56.11,56.17,45800.0,41.1161,41.1673,41.0283,41.0722,45800.0
2012-05-04 11:50:00,56.19,56.21,56.1,56.18,36900.0,41.0868,41.1014,41.021,41.0795,36900.0
2012-05-04 12:00:00,56.18,56.25,56.16,56.25,102600.0,41.0795,41.1307,41.0649,41.1307,102600.0
2012-05-04 12:10:00,56.25,56.32,56.23,56.25,74200.0,41.1307,41.1819,41.1161,41.1307,74200.0
2012-05-04 12:20:00,56.25,56.26,56.14,56.25,34100.0,41.1307,41.138,41.0503,41.1307,34100.0
2012-05-04 12:30:00,56.23,56.25,56.07,56.13,25400.0,41.1161,41.1307,40.9991,41.0429,25400.0
2012-05-04 12:40:00,56.12,56.22,56.11,56.2,19400.0,41.0356,41.1088,41.0283,41.0941,19400.0
2012-05-04 12:50:00,56.2,56.24,56.14,56.22,22800.0,41.0941,41.1234,41.0503,41.1088,22800.0
2012-05-04 13:00:00,56.23,56.3,56.2,56.27,19400.0,41.1161,41.1673,41.0941,41.1453,19400.0
2012-05-04 13:10:00,56.25,56.32,56.19,56.3,26000.0,41.1307,41.1819,41.0868,41.1673,26000.0
2012-05-04 13:20:00,56.3,56.31,56.21,56.31,22900.0,41.1673,41.1746,41.1014,41.1746,22900.0
2012-05-04 13:30:00,56.3,56.36,56.27,56.31,42000.0,41.1673,41.2111,41.1453,41.1746,42000.0
2012-05-04 13:40:00,56.3,56.35,56.3,56.33,11700.0,41.1673,41.2038,41.1673,41.1892,11700.0
2012-05-04 13:50:00,56.34,56.41,56.33,56.4,16700.0,41.1965,41.2477,41.1892,41.2404,16700.0
2012-05-04 14:00:00,56.38,56.38,56.28,56.28,68100.0,41.2258,41.2258,41.1526,41.1526,68100.0
2012-05-04 14:10:00,56.28,56.34,56.28,56.33,32500.0,41.1526,41.1965,41.1526,41.1892,32500.0
2012-05-04 14:20:00,56.31,56.34,56.29,56.31,25600.0,41.1746,41.1965,41.1599,41.1746,25600.0
2012-05-04 14:30:00,56.3,56.31,56.14,56.2,42900.0,41.1673,41.1746,41.0503,41.0941,42900.0
2012-05-04 14:40:00,56.2,56.26,56.15,56.25,37200.0,41.0941,41.138,41.0576,41.1307,37200.0
2012-05-04 14:50:00,56.26,56.36,56.22,56.33,33100.0,41.138,41.2111,41.1088,41.1892,33100.0
2012-05-04 15:00:00,56.33,56.4,56.31,56.36,69200.0,41.1892,41.2404,41.1746,41.2111,69200.0
2012-05-04 15:10:00,56.36,56.37,56.29,56.34,24700.0,41.2111,41.2184,41.1599,41.1965,24700.0
2012-05-04 15:20:00,56.34,56.39,56.33,56.36,32100.0,41.1965,41.2331,41.1892,41.2111,32100.0
2012-05-04 15:30:00,56.37,56.48,56.36,56.43,92500.0,41.2184,41.2989,41.2111,41.2623,92500.0
2012-05-04 15:40:00,56.43,56.54,56.43,56.52,83100.0,41.2623,41.3427,41.2623,41.3281,83100.0
2012-05-04 15:50:00,56.53,56.54,56.39,56.39,168200.0,41.3354,41.3427,41.2331,41.2331,168200.0
2012-05-07 09:30:00,56.18,56.79,56.02,56.75,88000.0,41.0795,41.5255,40.9625,41.4963,88000.0
2012-05-07 09:40:00,56.75,56.91,56.5,56.5,81600.0,41.4963,41.6133,41.3135,41.3135,81600.0
2012-05-07 09:50:00,56.52,56.71,56.48,56.71,61600.0,41.3281,41.4671,41.2989,41.4671,61600.0
2012-05-07 10:00:00,56.71,57.07,56.7,57.06,131100.0,41.4671,41.7303,41.4597,41.723,131100.0
2012-05-07 10:10:00,57.08,57.08,56.79,56.93,53400.0,41.7376,41.7376,41.5255,41.6279,53400.0
2012-05-07 10:20:00,56.94,56.95,56.6,56.62,45500.0,41.6352,41.6425,41.3866,41.4012,45500.0
2012-05-07 10:30:00,56.6,56.63,56.49,56.55,31300.0,41.3866,41.4086,41.3062,41.3501,31300.0
2012-05-07 10:40:00,56.54,56.56,56.48,56.56,50200.0,41.3427,41.3574,41.2989,41.3574,50200.0
2012-05-07 10:50:00,56.55,56.59,56.43,56.49,128600.0,41.3501,41.3793,41.2623,41.3062,128600.0
2012-05-07 11:00:00,56.48,56.73,56.48,56.73,43900.0,41.2989,41.4817,41.2989,41.4817,43900.0
2012-05-07 11:10:00,56.73,56.85,56.71,56.82,37300.0,41.4817,41.5694,41.4671,41.5475,37300.0
2012-05-07 11:20:00,56.8,56.87,56.75,56.8,22000.0,41.5329,41.584,41.4963,41.5329,22000.0
2012-05-07 11:30:00,56.81,56.86,56.77,56.77,30200.0,41.5402,41.5767,41.5109,41.5109,30200.0
2012-05-07 11:40:00,56.78,56.79,56.74,56.79,18200.0,41.5182,41.5255,41.489,41.5255,18200.0
2012-05-07 11:50:00,56.79,56.82,56.7,56.8,21700.0,41.5255,41.5475,41.4597,41.5329,21700.0
2012-05-07 12:00:00,56.8,56.82,56.74,56.79,43500.0,41.5329,41.5475,41.489,41.5255,43500.0
2012-05-07 12:10:00,56.79,56.81,56.74,56.77,23000.0,41.5255,41.5402,41.489,41.5109,23000.0
2012-05-07 12:20:00,56.76,56.79,56.71,56.74,40200.0,41.5036,41.5255,41.4671,41.489,40200.0
2012-05-07 12:30:00,56.75,56.97,56.75,56.94,50900.0,41.4963,41.6572,41.4963,41.6352,50900.0
2012-05-07 12:40:00,56.93,57.04,56.92,56.98,103000.0,41.6279,41.7084,41.6206,41.6645,103000.0
2012-05-07 12:50:00,56.97,56.98,56.9,56.95,30700.0,41.6572,41.6645,41.606,41.6425,30700.0
2012-05-07 13:00:00,56.95,57.0,56.89,56.89,91300.0,41.6425,41.6791,41.5987,41.5987,91300.0
2012-05-07 13:10:00,56.89,57.01,56.87,57.01,35200.0,41.5987,41.6864,41.584,41.6864,35200.0
2012-05-07 13:20:00,57.02,57.08,56.93,56.98,40800.0,41.6937,41.7376,41.6279,41.6645,40800.0
2012-05-07 13:30:00,56.97,57.09,56.96,57.09,29500.0,41.6572,41.7449,41.6499,41.7449,29500.0
2012-05-07 13:40:00,57.09,57.17,57.07,57.17,72100.0,41.7449,41.8034,41.7303,41.8034,72100.0
2012-05-07 13:50:00,57.17,57.2,57.08,57.14,44600.0,41.8034,41.8253,41.7376,41.7815,44600.0
2012-05-07 14:00:00,57.15,57.23,57.14,57.15,41300.0,41.7888,41.8473,41.7815,41.7888,41300.0
2012-05-07 14:10:00,57.16,57.18,57.06,57.08,37500.0,41.7961,41.8107,41.723,41.7376,37500.0
2012-05-07 14:20:00,57.08,57.11,57.04,57.07,34200.0,41.7376,41.7595,41.7084,41.7303,34200.0
2012-05-07 14:30:00,57.08,57.08,56.98,57.05,83100.0,41.7376,41.7376,41.6645,41.7157,83100.0
2012-05-07 14:40:00,57.06,57.07,56.97,56.99,50900.0,41.723,41.7303,41.6572,41.6718,50900.0
2012-05-07 14:50:00,56.98,57.02,56.95,56.98,35100.0,41.6645,41.6937,41.6425,41.6645,35100.0
2012-05-07 15:00:00,56.98,57.01,56.92,56.92,34700.0,41.6645,41.6864,41.6206,41.6206,34700.0
2012-05-07 15:10:00,56.91,56.95,56.84,56.87,63100.0,41.6133,41.6425,41.5621,41.584,63100.0
2012-05-07 15:20:00,56.88,56.91,56.8,56.83,39700.0,41.5914,41.6133,41.5329,41.5548,39700.0
2012-05-07 15:30:00,56.83,56.86,56.79,56.84,95400.0,41.5548,41.5767,41.5255,41.5621,95400.0
2012-05-07 15:40:00,56.84,56.85,56.8,56.81,58000.0,41.5621,41.5694,41.5329,41.5402,58000.0
2012-05-07 15:50:00,56.81,56.83,56.69,56.76,165900.0,41.5402,41.5548,41.4524,41.5036,165900.0
2012-05-08 09:30:00,56.33,56.52,56.02,56.02,79800.0,41.1892,41.3281,40.9625,40.9625,79800.0
2012-05-08 09:40:00,56.01,56.31,55.95,56.29,71000.0,40.9552,41.1746,40.9113,41.1599,71000.0
2012-05-08 09:50:00,56.31,56.35,56.21,56.29,44600.0,41.1746,41.2038,41.1014,41.1599,44600.0
2012-05-08 10:00:00,56.29,56.31,56.04,56.21,133500.0,41.1599,41.1746,40.9771,41.1014,133500.0
2012-05-08 10:10:00,56.22,56.23,56.11,56.15,50900.0,41.1088,41.1161,41.0283,41.0576,50900.0
2012-05-08 10:20:00,56.15,56.17,55.93,55.94,46300.0,41.0576,41.0722,40.8967,40.904,46300.0
2012-05-08 10:30:00,55.93,55.93,55.72,55.75,82000.0,40.8967,40.8967,40.7432,40.7651,82000.0
2012-05-08 10:40:00,55.75,55.87,55.75,55.85,46000.0,40.7651,40.8528,40.7651,40.8382,46000.0
2012-05-08 10:50:00,55.85,55.87,55.77,55.79,68300.0,40.8382,40.8528,40.7797,40.7943,68300.0
2012-05-08 11:00:00,55.78,55.79,55.65,55.72,107800.0,40.787,40.7943,40.692,40.7432,107800.0
2012-05-08 11:10:00,55.7,55.82,55.61,55.82,43500.0,40.7285,40.8163,40.6627,40.8163,43500.0
2012-05-08 11:20:00,55.82,55.82,55.71,55.72,45400.0,40.8163,40.8163,40.7358,40.7432,45400.0
2012-05-08 11:30:00,55.72,55.82,55.68,55.79,36100.0,40.7432,40.8163,40.7139,40.7943,36100.0
2012-05-08 11:40:00,55.79,55.81,55.66,55.79,65700.0,40.7943,40.809,40.6993,40.7943,65700.0
2012-05-08 11:50:00,55.81,55.93,55.8,55.92,74800.0,40.809,40.8967,40.8016,40.8894,74800.0
2012-05-08 12:00:00,55.92,55.95,55.85,55.92,32100.0,40.8894,40.9113,40.8382,40.8894,32100.0
2012-05-08 12:10:00,55.92,55.93,55.87,55.9,19500.0,40.8894,40.8967,40.8528,40.8748,19500.0
2012-05-08 12:20:00,55.93,55.93,55.8,55.83,45000.0,40.8967,40.8967,40.8016,40.8236,45000.0
2012-05-08 12:30:00,55.82,55.86,55.79,55.81,39000.0,40.8163,40.8455,40.7943,40.809,39000.0
2012-05-08 12:40:00,55.87,55.88,55.79,55.81,32600.0,40.8528,40.8601,40.7943,40.809,32600.0
2012-05-08 12:50:00,55.82,55.84,55.76,55.79,22900.0,40.8163,40.8309,40.7724,40.7943,22900.0
2012-05-08 13:00:00,55.78,55.85,55.77,55.85,23200.0,40.787,40.8382,40.7797,40.8382,23200.0
2012-05-08 13:10:00,55.85,55.95,55.82,55.9,61700.0,40.8382,40.9113,40.8163,40.8748,61700.0
2012-05-08 13:20:00,55.9,55.99,55.89,55.97,30800.0,40.8748,40.9406,40.8675,40.926,30800.0
2012-05-08 13:30:00,55.99,56.07,55.94,55.99,43800.0,40.9406,40.9991,40.904,40.9406,43800.0
2012-05-08 13:40:00,55.98,56.1,55.98,56.07,38600.0,40.9333,41.021,40.9333,40.9991,38600.0
2012-05-08 13:50:00,56.08,56.17,56.04,56.17,76600.0,41.0064,41.0722,40.9771,41.0722,76600.0
2012-05-08 14:00:00,56.17,56.21,56.09,56.15,49700.0,41.0722,41.1014,41.0137,41.0576,49700.0
2012-05-08 14:10:00,56.16,56.18,56.04,56.08,60800.0,41.0649,41.0795,40.9771,41.0064,60800.0
2012-05-08 14:20:00,56.08,56.16,56.06,56.15,38200.0,41.0064,41.0649,40.9918,41.0576,38200.0
2012-05-08 14:30:00,56.16,56.23,56.13,56.2,87200.0,41.0649,41.1161,41.0429,41.0941,87200.0
2012-05-08 14:40:00,56.2,56.25,56.14,56.19,51300.0,41.0941,41.1307,41.0503,41.0868,51300.0
2012-05-08 14:50:00,56.18,56.33,56.18,56.3,51400.0,41.0795,41.1892,41.0795,41.1673,51400.0
2012-05-08 15:00:00,56.29,56.39,56.23,56.27,55700.0,41.1599,41.2331,41.1161,41.1453,55700.0
2012-05-08 15:10:00,56.29,56.62,56.28,56.6,109300.0,41.1599,41.4012,41.1526,41.3866,109300.0
2012-05-08 15:20:00,56.6,56.64,56.43,56.59,108800.0,41.3866,41.4159,41.2623,41.3793,108800.0
2012-05-08 15:30:00,56.58,56.67,56.48,56.6,87900.0,41.372,41.4378,41.2989,41.3866,87900.0
2012-05-08 15:40:00,56.59,56.65,56.47,56.52,126300.0,41.3793,41.4232,41.2916,41.3281,126300.0
2012-05-08 15:50:00,56.53,56.64,56.52,56.54,159000.0,41.3354,41.4159,41.3281,41.3427,159000.0
2012-05-09 09:30:00,55.94,56.01,55.57,55.64,65200.0,40.904,40.9552,40.6335,40.6847,65200.0
2012-05-09 09:40:00,55.64,55.84,55.62,55.73,31100.0,40.6847,40.8309,40.67,40.7505,31100.0
2012-05-09 09:50:00,55.7,55.74,55.52,55.71,50200.0,40.7285,40.7578,40.5969,40.7358,50200.0
2012-05-09 10:00:00,55.7,55.86,55.49,55.57,90100.0,40.7285,40.8455,40.575,40.6335,90100.0
2012-05-09 10:10:00,55.58,55.72,55.41,55.57,56600.0,40.6408,40.7432,40.5165,40.6335,56600.0
2012-05-09 10:20:00,55.57,55.61,55.29,55.37,80000.0,40.6335,40.6627,40.4287,40.4872,80000.0
2012-05-09 10:30:00,55.35,55.58,55.35,55.56,53500.0,40.4726,40.6408,40.4726,40.6262,53500.0
2012-05-09 10:40:00,55.56,55.76,55.54,55.65,217600.0,40.6262,40.7724,40.6115,40.692,217600.0
2012-05-09 10:50:00,55.65,55.82,55.57,55.77,57100.0,40.692,40.8163,40.6335,40.7797,57100.0
2012-05-09 11:00:00,55.75,55.76,55.62,55.67,81100.0,40.7651,40.7724,40.67,40.7066,81100.0
2012-05-09 11:10:00,55.66,55.95,55.66,55.82,130100.0,40.6993,40.9113,40.6993,40.8163,130100.0
2012-05-09 11:20:00,55.84,55.89,55.76,55.8,106000.0,40.8309,40.8675,40.7724,40.8016,106000.0
2012-05-09 11:30:00,55.81,55.89,55.68,55.89,73500.0,40.809,40.8675,40.7139,40.8675,73500.0
2012-05-09 11:40:00,55.9,55.95,55.85,55.88,60700.0,40.8748,40.9113,40.8382,40.8601,60700.0
2012-05-09 11:50:00,55.88,55.9,55.75,55.8,86800.0,40.8601,40.8748,40.7651,40.8016,86800.0
2012-05-09 12:00:00,55.81,55.84,55.71,55.71,46900.0,40.809,40.8309,40.7358,40.7358,46900.0
2012-05-09 12:10:00,55.7,55.82,55.68,55.8,50900.0,40.7285,40.8163,40.7139,40.8016,50900.0
2012-05-09 12:20:00,55.81,55.86,55.75,55.79,37700.0,40.809,40.8455,40.7651,40.7943,37700.0
2012-05-09 12:30:00,55.79,55.79,55.61,55.66,44300.0,40.7943,40.7943,40.6627,40.6993,44300.0
2012-05-09 12:40:00,55.67,55.69,55.56,55.68,54200.0,40.7066,40.7212,40.6262,40.7139,54200.0
2012-05-09 12:50:00,55.67,55.7,55.53,55.66,42600.0,40.7066,40.7285,40.6042,40.6993,42600.0
2012-05-09 13:00:00,55.66,55.92,55.66,55.78,63900.0,40.6993,40.8894,40.6993,40.787,63900.0
2012-05-09 13:10:00,55.79,55.88,55.74,55.82,50300.0,40.7943,40.8601,40.7578,40.8163,50300.0
2012-05-09 13:20:00,55.82,56.06,55.82,55.93,92500.0,40.8163,40.9918,40.8163,40.8967,92500.0
2012-05-09 13:30:00,55.94,56.09,55.93,56.04,67000.0,40.904,41.0137,40.8967,40.9771,67000.0
2012-05-09 13:40:00,56.04,56.16,56.04,56.12,41000.0,40.9771,41.0649,40.9771,41.0356,41000.0
2012-05-09 13:50:00,56.12,56.2,56.02,56.02,58400.0,41.0356,41.0941,40.9625,40.9625,58400.0
2012-05-09 14:00:00,56.01,56.03,55.92,55.94,54600.0,40.9552,40.9698,40.8894,40.904,54600.0
2012-05-09 14:10:00,55.96,55.98,55.8,55.8,62800.0,40.9186,40.9333,40.8016,40.8016,62800.0
2012-05-09 14:20:00,55.8,55.99,55.79,55.97,79900.0,40.8016,40.9406,40.7943,40.926,79900.0
2012-05-09 14:30:00,55.96,55.99,55.8,55.86,51400.0,40.9186,40.9406,40.8016,40.8455,51400.0
2012-05-09 14:40:00,55.87,55.95,55.79,55.79,42300.0,40.8528,40.9113,40.7943,40.7943,42300.0
2012-05-09 14:50:00,55.78,55.9,55.71,55.71,94100.0,40.787,40.8748,40.7358,40.7358,94100.0
2012-05-09 15:00:00,55.72,55.76,55.67,55.7,69300.0,40.7432,40.7724,40.7066,40.7285,69300.0
2012-05-09 15:10:00,55.71,55.79,55.65,55.76,60200.0,40.7358,40.7943,40.692,40.7724,60200.0
2012-05-09 15:20:00,55.77,55.83,55.68,55.73,89900.0,40.7797,40.8236,40.7139,40.7505,89900.0
2012-05-09 15:30:00,55.73,55.85,55.66,55.84,122200.0,40.7505,40.8382,40.6993,40.8309,122200.0
2012-05-09 15:40:00,55.84,55.97,55.8,55.94,132800.0,40.8309,40.926,40.8016,40.904,132800.0
2012-05-09 15:50:00,55.95,55.95,55.72,55.77,223700.0,40.9113,40.9113,40.7432,40.7797,223700.0
2012-05-10 09:30:00,56.33,56.45,56.25,56.38,42600.0,41.1892,41.2769,41.1307,41.2258,42600.0
2012-05-10 09:40:00,56.38,56.45,56.13,56.45,40100.0,41.2258,41.2769,41.0429,41.2769,40100.0
2012-05-10 09:50:00,56.41,56.54,56.36,56.44,60000.0,41.2477,41.3427,41.2111,41.2696,60000.0
2012-05-10 10:00:00,56.44,56.57,56.43,56.48,68500.0,41.2696,41.3647,41.2623,41.2989,68500.0
2012-05-10 10:10:00,56.49,56.52,56.28,56.41,59200.0,41.3062,41.3281,41.1526,41.2477,59200.0
2012-05-10 10:20:00,56.41,56.46,56.22,56.32,98200.0,41.2477,41.2842,41.1088,41.1819,98200.0
2012-05-10 10:30:00,56.3,56.3,56.19,56.29,34200.0,41.1673,41.1673,41.0868,41.1599,34200.0
2012-05-10 10:40:00,56.31,56.39,56.18,56.19,90500.0,41.1746,41.2331,41.0795,41.0868,90500.0
2012-05-10 10:50:00,56.19,56.23,56.03,56.2,37400.0,41.0868,41.1161,40.9698,41.0941,37400.0
2012-05-10 11:00:00,56.21,56.26,56.11,56.21,79500.0,41.1014,41.138,41.0283,41.1014,79500.0
2012-05-10 11:10:00,56.21,56.29,56.15,56.25,44500.0,41.1014,41.1599,41.0576,41.1307,44500.0
2012-05-10 11:20:00,56.27,56.4,56.24,56.37,39800.0,41.1453,41.2404,41.1234,41.2184,39800.0
2012-05-10 11:30:00,56.39,56.64,56.38,56.63,64200.0,41.2331,41.4159,41.2258,41.4086,64200.0
2012-05-10 11:40:00,56.63,56.63,56.47,56.5,85700.0,41.4086,41.4086,41.2916,41.3135,85700.0
2012-05-10 11:50:00,56.5,56.55,56.43,56.49,41700.0,41.3135,41.3501,41.2623,41.3062,41700.0
2012-05-10 12:00:00,56.5,56.5,56.25,56.33,44000.0,41.3135,41.3135,41.1307,41.1892,44000.0
2012-05-10 12:10:00,56.33,56.52,56.3,56.49,37900.0,41.1892,41.3281,41.1673,41.3062,37900.0
2012-05-10 12:20:00,56.5,56.52,56.38,56.45,47900.0,41.3135,41.3281,41.2258,41.2769,47900.0
2012-05-10 12:30:00,56.45,56.53,56.41,56.43,26900.0,41.2769,41.3354,41.2477,41.2623,26900.0
2012-05-10 12:40:00,56.43,56.54,56.42,56.48,36700.0,41.2623,41.3427,41.255,41.2989,36700.0
2012-05-10 12:50:00,56.5,56.56,56.47,56.54,46000.0,41.3135,41.3574,41.2916,41.3427,46000.0
2012-05-10 13:00:00,56.54,56.59,56.47,56.55,25800.0,41.3427,41.3793,41.2916,41.3501,25800.0
2012-05-10 13:10:00,56.54,56.56,56.45,56.56,43100.0,41.3427,41.3574,41.2769,41.3574,43100.0
2012-05-10 13:20:00,56.55,56.6,56.51,56.56,21100.0,41.3501,41.3866,41.3208,41.3574,21100.0
2012-05-10 13:30:00,56.57,56.68,56.54,56.54,27700.0,41.3647,41.4451,41.3427,41.3427,27700.0
2012-05-10 13:40:00,56.56,56.6,56.46,56.48,152000.0,41.3574,41.3866,41.2842,41.2989,152000.0
2012-05-10 13:50:00,56.48,56.53,56.36,56.4,30800.0,41.2989,41.3354,41.2111,41.2404,30800.0
2012-05-10 14:00:00,56.4,56.47,56.38,56.43,45200.0,41.2404,41.2916,41.2258,41.2623,45200.0
2012-05-10 14:10:00,56.44,56.54,56.43,56.53,45100.0,41.2696,41.3427,41.2623,41.3354,45100.0
2012-05-10 14:20:00,56.55,56.58,56.5,56.57,25700.0,41.3501,41.372,41.3135,41.3647,25700.0
2012-05-10 14:30:00,56.56,56.57,56.47,56.52,63800.0,41.3574,41.3647,41.2916,41.3281,63800.0
2012-05-10 14:40:00,56.53,56.57,56.42,56.42,124300.0,41.3354,41.3647,41.255,41.255,124300.0
2012-05-10 14:50:00,56.42,56.45,56.38,56.45,54000.0,41.255,41.2769,41.2258,41.2769,54000.0
2012-05-10 15:00:00,56.45,56.55,56.45,56.52,118100.0,41.2769,41.3501,41.2769,41.3281,118100.0
2012-05-10 15:10:00,56.51,56.58,56.49,56.52,64900.0,41.3208,41.372,41.3062,41.3281,64900.0
2012-05-10 15:20:00,56.53,56.55,56.43,56.47,92800.0,41.3354,41.3501,41.2623,41.2916,92800.0
2012-05-10 15:30:00,56.46,56.51,56.41,56.45,77500.0,41.2842,41.3208,41.2477,41.2769,77500.0
2012-05-10 15:40:00,56.45,56.5,56.31,56.39,106200.0,41.2769,41.3135,41.1746,41.2331,106200.0
2012-05-10 15:50:00,56.38,56.38,56.21,56.32,270500.0,41.2258,41.2258,41.1014,41.1819,270500.0
2012-05-11 09:30:00,55.86,56.37,55.83,56.35,53200.0,40.8455,41.2184,40.8236,41.2038,53200.0
2012-05-11 09:40:00,56.34,56.52,56.29,56.52,28300.0,41.1965,41.3281,41.1599,41.3281,28300.0
2012-05-11 09:50:00,56.52,56.65,56.46,56.48,39900.0,41.3281,41.4232,41.2842,41.2989,39900.0
2012-05-11 10:00:00,56.5,56.7,56.5,56.54,135100.0,41.3135,41.4597,41.3135,41.3427,135100.0
2012-05-11 10:10:00,56.55,56.72,56.45,56.71,80700.0,41.3501,41.4744,41.2769,41.4671,80700.0
2012-05-11 10:20:00,56.7,56.86,56.63,56.64,48300.0,41.4597,41.5767,41.4086,41.4159,48300.0
2012-05-11 10:30:00,56.65,57.0,56.64,56.96,96900.0,41.4232,41.6791,41.4159,41.6499,96900.0
2012-05-11 10:40:00,56.95,57.08,56.8,56.84,58700.0,41.6425,41.7376,41.5329,41.5621,58700.0
2012-05-11 10:50:00,56.81,56.87,56.72,56.86,68000.0,41.5402,41.584,41.4744,41.5767,68000.0
2012-05-11 11:00:00,56.85,56.93,56.75,56.91,36400.0,41.5694,41.6279,41.4963,41.6133,36400.0
2012-05-11 11:10:00,56.9,56.98,56.86,56.91,37600.0,41.606,41.6645,41.5767,41.6133,37600.0
2012-05-11 11:20:00,56.92,56.95,56.86,56.88,20100.0,41.6206,41.6425,41.5767,41.5914,20100.0
2012-05-11 11:30:00,56.89,57.03,56.89,56.92,23700.0,41.5987,41.701,41.5987,41.6206,23700.0
2012-05-11 11:40:00,56.91,56.92,56.78,56.85,23300.0,41.6133,41.6206,41.5182,41.5694,23300.0
2012-05-11 11:50:00,56.85,56.86,56.78,56.84,32800.0,41.5694,41.5767,41.5182,41.5621,32800.0
2012-05-11 12:00:00,56.84,56.9,56.82,56.83,36200.0,41.5621,41.606,41.5475,41.5548,36200.0
2012-05-11 12:10:00,56.82,56.85,56.74,56.74,39300.0,41.5475,41.5694,41.489,41.489,39300.0
2012-05-11 12:20:00,56.75,56.86,56.75,56.81,17600.0,41.4963,41.5767,41.4963,41.5402,17600.0
2012-05-11 12:30:00,56.8,56.86,56.77,56.83,16700.0,41.5329,41.5767,41.5109,41.5548,16700.0
2012-05-11 12:40:00,56.83,56.93,56.83,56.92,15400.0,41.5548,41.6279,41.5548,41.6206,15400.0
2012-05-11 12:50:00,56.92,56.92,56.75,56.8,28500.0,41.6206,41.6206,41.4963,41.5329,28500.0
2012-05-11 13:00:00,56.8,56.81,56.7,56.7,27000.0,41.5329,41.5402,41.4597,41.4597,27000.0
2012-05-11 13:10:00,56.69,56.71,56.63,56.68,25900.0,41.4524,41.4671,41.4086,41.4451,25900.0
2012-05-11 13:20:00,56.68,56.71,56.6,56.66,27000.0,41.4451,41.4671,41.3866,41.4305,27000.0
2012-05-11 13:30:00,56.66,56.76,56.63,56.67,40500.0,41.4305,41.5036,41.4086,41.4378,40500.0
2012-05-11 13:40:00,56.67,56.72,56.59,56.69,23200.0,41.4378,41.4744,41.3793,41.4524,23200.0
2012-05-11 13:50:00,56.69,56.75,56.65,56.71,35300.0,41.4524,41.4963,41.4232,41.4671,35300.0
2012-05-11 14:00:00,56.71,56.73,56.62,56.68,35800.0,41.4671,41.4817,41.4012,41.4451,35800.0
2012-05-11 14:10:00,56.68,56.78,56.64,56.76,34600.0,41.4451,41.5182,41.4159,41.5036,34600.0
2012-05-11 14:20:00,56.77,56.77,56.68,56.68,22000.0,41.5109,41.5109,41.4451,41.4451,22000.0
2012-05-11 14:30:00,56.67,56.67,56.58,56.6,24200.0,41.4378,41.4378,41.372,41.3866,24200.0
2012-05-11 14:40:00,56.61,56.67,56.6,56.61,51600.0,41.3939,41.4378,41.3866,41.3939,51600.0
2012-05-11 14:50:00,56.59,56.62,56.55,56.61,20200.0,41.3793,41.4012,41.3501,41.3939,20200.0
2012-05-11 15:00:00,56.61,56.63,56.45,56.47,38000.0,41.3939,41.4086,41.2769,41.2916,38000.0
2012-05-11 15:10:00,56.47,56.57,56.44,56.57,32600.0,41.2916,41.3647,41.2696,41.3647,32600.0
2012-05-11 15:20:00,56.56,56.58,56.48,56.54,46200.0,41.3574,41.372,41.2989,41.3427,46200.0
2012-05-11 15:30:00,56.52,56.54,56.43,56.53,52000.0,41.3281,41.3427,41.2623,41.3354,52000.0
2012-05-11 15:40:00,56.52,56.52,56.33,56.47,91300.0,41.3281,41.3281,41.1892,41.2916,91300.0
2012-05-11 15:50:00,56.47,56.49,56.34,56.39,182100.0,41.2916,41.3062,41.1965,41.2331,182100.0
2012-05-14 09:30:00,55.87,56.04,55.29,55.34,188700.0,40.8528,40.9771,40.4287,40.4653,188700.0
2012-05-14 09:40:00,55.37,55.6,55.34,55.48,88200.0,40.4872,40.6554,40.4653,40.5677,88200.0
2012-05-14 09:50:00,55.51,55.71,55.46,55.59,84200.0,40.5896,40.7358,40.553,40.6481,84200.0
2012-05-14 10:00:00,55.61,55.71,55.51,55.6,70600.0,40.6627,40.7358,40.5896,40.6554,70600.0
2012-05-14 10:10:00,55.6,55.61,55.47,55.56,53000.0,40.6554,40.6627,40.5603,40.6262,53000.0
2012-05-14 10:20:00,55.54,55.54,55.35,55.42,67800.0,40.6115,40.6115,40.4726,40.5238,67800.0
2012-05-14 10:30:00,55.43,55.72,55.4,55.68,90200.0,40.5311,40.7432,40.5092,40.7139,90200.0
2012-05-14 10:40:00,55.71,55.77,55.68,55.75,62100.0,40.7358,40.7797,40.7139,40.7651,62100.0
2012-05-14 10:50:00,55.74,55.88,55.73,55.74,53500.0,40.7578,40.8601,40.7505,40.7578,53500.0
2012-05-14 11:00:00,55.75,55.85,55.71,55.72,63500.0,40.7651,40.8382,40.7358,40.7432,63500.0
2012-05-14 11:10:00,55.71,55.77,55.66,55.67,32900.0,40.7358,40.7797,40.6993,40.7066,32900.0
2012-05-14 11:20:00,55.68,55.95,55.66,55.91,52900.0,40.7139,40.9113,40.6993,40.8821,52900.0
2012-05-14 11:30:00,55.9,55.93,55.79,55.83,37100.0,40.8748,40.8967,40.7943,40.8236,37100.0
2012-05-14 11:40:00,55.83,55.84,55.74,55.77,34100.0,40.8236,40.8309,40.7578,40.7797,34100.0
2012-05-14 11:50:00,55.76,55.81,55.74,55.8,40000.0,40.7724,40.809,40.7578,40.8016,40000.0
2012-05-14 12:00:00,55.81,55.83,55.78,55.79,37900.0,40.809,40.8236,40.787,40.7943,37900.0
2012-05-14 12:10:00,55.78,55.84,55.74,55.81,52500.0,40.787,40.8309,40.7578,40.809,52500.0
2012-05-14 12:20:00,55.8,55.88,55.79,55.84,39100.0,40.8016,40.8601,40.7943,40.8309,39100.0
2012-05-14 12:30:00,55.83,55.87,55.78,55.84,49200.0,40.8236,40.8528,40.787,40.8309,49200.0
2012-05-14 12:40:00,55.84,55.92,55.84,55.88,22000.0,40.8309,40.8894,40.8309,40.8601,22000.0
2012-05-14 12:50:00,55.89,55.91,55.83,55.86,25900.0,40.8675,40.8821,40.8236,40.8455,25900.0
2012-05-14 13:00:00,55.85,55.9,55.85,55.87,17600.0,40.8382,40.8748,40.8382,40.8528,17600.0
2012-05-14 13:10:00,55.88,55.89,55.73,55.73,38600.0,40.8601,40.8675,40.7505,40.7505,38600.0
2012-05-14 13:20:00,55.73,55.79,55.7,55.72,34100.0,40.7505,40.7943,40.7285,40.7432,34100.0
2012-05-14 13:30:00,55.72,55.81,55.7,55.78,45200.0,40.7432,40.809,40.7285,40.787,45200.0
2012-05-14 13:40:00,55.79,55.92,55.78,55.89,47200.0,40.7943,40.8894,40.787,40.8675,47200.0
2012-05-14 13:50:00,55.88,56.07,55.88,56.03,32000.0,40.8601,40.9991,40.8601,40.9698,32000.0
2012-05-14 14:00:00,56.03,56.12,56.0,56.08,32500.0,40.9698,41.0356,40.9479,41.0064,32500.0
2012-05-14 14:10:00,56.08,56.08,55.95,55.95,20600.0,41.0064,41.0064,40.9113,40.9113,20600.0
2012-05-14 14:20:00,55.95,56.06,55.94,56.03,38700.0,40.9113,40.9918,40.904,40.9698,38700.0
2012-05-14 14:30:00,56.04,56.05,55.9,55.94,34400.0,40.9771,40.9845,40.8748,40.904,34400.0
2012-05-14 14:40:00,55.94,55.95,55.84,55.85,37700.0,40.904,40.9113,40.8309,40.8382,37700.0
2012-05-14 14:50:00,55.85,55.93,55.76,55.8,57700.0,40.8382,40.8967,40.7724,40.8016,57700.0
2012-05-14 15:00:00,55.81,55.82,55.65,55.73,44900.0,40.809,40.8163,40.692,40.7505,44900.0
2012-05-14 15:10:00,55.74,55.85,55.74,55.8,64800.0,40.7578,40.8382,40.7578,40.8016,64800.0
2012-05-14 15:20:00,55.78,55.85,55.72,55.81,57800.0,40.787,40.8382,40.7432,40.809,57800.0
2012-05-14 15:30:00,55.8,55.89,55.79,55.83,80600.0,40.8016,40.8675,40.7943,40.8236,80600.0
2012-05-14 15:40:00,55.83,55.84,55.73,55.79,139700.0,40.8236,40.8309,40.7505,40.7943,139700.0
2012-05-14 15:50:00,55.79,55.84,55.73,55.77,169800.0,40.7943,40.8309,40.7505,40.7797,169800.0
2012-05-15 09:30:00,55.83,55.92,55.5,55.7,61900.0,40.8236,40.8894,40.5823,40.7285,61900.0
2012-05-15 09:40:00,55.72,55.73,55.51,55.66,47100.0,40.7432,40.7505,40.5896,40.6993,47100.0
2012-05-15 09:50:00,55.66,55.9,55.64,55.65,49900.0,40.6993,40.8748,40.6847,40.692,49900.0
2012-05-15 10:00:00,55.67,55.9,55.64,55.87,47600.0,40.7066,40.8748,40.6847,40.8528,47600.0
2012-05-15 10:10:00,55.87,55.89,55.71,55.78,27300.0,40.8528,40.8675,40.7358,40.787,27300.0
2012-05-15 10:20:00,55.79,55.95,55.79,55.93,34500.0,40.7943,40.9113,40.7943,40.8967,34500.0
2012-05-15 10:30:00,55.91,55.91,55.73,55.76,29300.0,40.8821,40.8821,40.7505,40.7724,29300.0
2012-05-15 10:40:00,55.78,55.86,55.67,55.74,32900.0,40.787,40.8455,40.7066,40.7578,32900.0
2012-05-15 10:50:00,55.74,55.78,55.67,55.75,29500.0,40.7578,40.787,40.7066,40.7651,29500.0
2012-05-15 11:00:00,55.75,55.77,55.54,55.65,96500.0,40.7651,40.7797,40.6115,40.692,96500.0
2012-05-15 11:10:00,55.65,55.65,55.43,55.54,33400.0,40.692,40.692,40.5311,40.6115,33400.0
2012-05-15 11:20:00,55.54,55.59,55.49,55.53,24500.0,40.6115,40.6481,40.575,40.6042,24500.0
2012-05-15 11:30:00,55.54,55.78,55.52,55.77,27500.0,40.6115,40.787,40.5969,40.7797,27500.0
2012-05-15 11:40:00,55.79,55.99,55.71,55.98,33700.0,40.7943,40.9406,40.7358,40.9333,33700.0
2012-05-15 11:50:00,55.98,55.99,55.9,55.93,29100.0,40.9333,40.9406,40.8748,40.8967,29100.0
2012-05-15 12:00:00,55.93,56.07,55.85,56.03,32900.0,40.8967,40.9991,40.8382,40.9698,32900.0
2012-05-15 12:10:00,56.03,56.08,55.87,55.92,53800.0,40.9698,41.0064,40.8528,40.8894,53800.0
2012-05-15 12:20:00,55.92,55.96,55.86,55.89,65200.0,40.8894,40.9186,40.8455,40.8675,65200.0
2012-05-15 12:30:00,55.89,55.91,55.79,55.86,123500.0,40.8675,40.8821,40.7943,40.8455,123500.0
2012-05-15 12:40:00,55.87,55.94,55.8,55.83,38100.0,40.8528,40.904,40.8016,40.8236,38100.0
2012-05-15 12:50:00,55.84,55.84,55.7,55.74,38800.0,40.8309,40.8309,40.7285,40.7578,38800.0
2012-05-15 13:00:00,55.75,55.81,55.73,55.81,18600.0,40.7651,40.809,40.7505,40.809,18600.0
2012-05-15 13:10:00,55.81,55.86,55.71,55.71,21200.0,40.809,40.8455,40.7358,40.7358,21200.0
2012-05-15 13:20:00,55.73,55.82,55.72,55.8,11800.0,40.7505,40.8163,40.7432,40.8016,11800.0
2012-05-15 13:30:00,55.79,55.79,55.66,55.67,30300.0,40.7943,40.7943,40.6993,40.7066,30300.0
2012-05-15 13:40:00,55.68,55.69,55.59,55.6,34700.0,40.7139,40.7212,40.6481,40.6554,34700.0
2012-05-15 13:50:00,55.6,55.7,55.55,55.59,58100.0,40.6554,40.7285,40.6188,40.6481,58100.0
2012-05-15 14:00:00,55.59,55.69,55.57,55.63,37500.0,40.6481,40.7212,40.6335,40.6773,37500.0
2012-05-15 14:10:00,55.64,55.72,55.55,55.69,81900.0,40.6847,40.7432,40.6188,40.7212,81900.0
2012-05-15 14:20:00,55.68,55.78,55.68,55.75,40500.0,40.7139,40.787,40.7139,40.7651,40500.0
2012-05-15 14:30:00,55.76,55.78,55.61,55.66,24800.0,40.7724,40.787,40.6627,40.6993,24800.0
2012-05-15 14:40:00,55.64,55.68,55.57,55.65,32200.0,40.6847,40.7139,40.6335,40.692,32200.0
2012-05-15 14:50:00,55.65,55.65,55.52,55.57,29600.0,40.692,40.692,40.5969,40.6335,29600.0
2012-05-15 15:00:00,55.56,55.56,55.36,55.4,70400.0,40.6262,40.6262,40.4799,40.5092,70400.0
2012-05-15 15:10:00,55.41,55.43,55.2,55.33,128000.0,40.5165,40.5311,40.3629,40.458,128000.0
2012-05-15 15:20:00,55.34,55.35,55.17,55.21,73400.0,40.4653,40.4726,40.341,40.3702,73400.0
2012-05-15 15:30:00,55.21,55.4,55.2,55.35,80700.0,40.3702,40.5092,40.3629,40.4726,80700.0
2012-05-15 15:40:00,55.36,55.51,55.3,55.35,139400.0,40.4799,40.5896,40.436,40.4726,139400.0
2012-05-15 15:50:00,55.36,55.43,55.27,55.39,220700.0,40.4799,40.5311,40.4141,40.5019,220700.0
2012-05-16 09:30:00,55.73,55.73,55.53,55.58,74700.0,40.7505,40.7505,40.6042,40.6408,74700.0
2012-05-16 09:40:00,55.55,55.7,55.46,55.7,57100.0,40.6188,40.7285,40.553,40.7285,57100.0
2012-05-16 09:50:00,55.72,55.92,55.72,55.8,51200.0,40.7432,40.8894,40.7432,40.8016,51200.0
2012-05-16 10:00:00,55.81,55.87,55.57,55.64,65700.0,40.809,40.8528,40.6335,40.6847,65700.0
2012-05-16 10:10:00,55.64,55.7,55.52,55.66,51100.0,40.6847,40.7285,40.5969,40.6993,51100.0
2012-05-16 10:20:00,55.66,55.76,55.57,55.57,51300.0,40.6993,40.7724,40.6335,40.6335,51300.0
2012-05-16 10:30:00,55.57,55.63,55.44,55.47,59600.0,40.6335,40.6773,40.5384,40.5603,59600.0
2012-05-16 10:40:00,55.48,55.56,55.43,55.46,39600.0,40.5677,40.6262,40.5311,40.553,39600.0
2012-05-16 10:50:00,55.45,55.49,55.28,55.32,32600.0,40.5457,40.575,40.4214,40.4507,32600.0
2012-05-16 11:00:00,55.34,55.37,55.06,55.23,88400.0,40.4653,40.4872,40.2606,40.3849,88400.0
2012-05-16 11:10:00,55.23,55.39,55.22,55.29,99600.0,40.3849,40.5019,40.3775,40.4287,99600.0
2012-05-16 11:20:00,55.29,55.29,55.15,55.25,75500.0,40.4287,40.4287,40.3264,40.3995,75500.0
2012-05-16 11:30:00,55.26,55.3,55.14,55.22,53200.0,40.4068,40.436,40.319,40.3775,53200.0
2012-05-16 11:40:00,55.22,55.23,55.07,55.19,67500.0,40.3775,40.3849,40.2679,40.3556,67500.0
2012-05-16 11:50:00,55.19,55.34,55.18,55.25,55200.0,40.3556,40.4653,40.3483,40.3995,55200.0
2012-05-16 12:00:00,55.24,55.25,55.12,55.17,39000.0,40.3922,40.3995,40.3044,40.341,39000.0
2012-05-16 12:10:00,55.17,55.25,55.15,55.16,33300.0,40.341,40.3995,40.3264,40.3337,33300.0
2012-05-16 12:20:00,55.18,55.21,55.05,55.19,46300.0,40.3483,40.3702,40.2532,40.3556,46300.0
2012-05-16 12:30:00,55.2,55.28,55.16,55.18,44500.0,40.3629,40.4214,40.3337,40.3483,44500.0
2012-05-16 12:40:00,55.19,55.21,55.08,55.1,53500.0,40.3556,40.3702,40.2752,40.2898,53500.0
2012-05-16 12:50:00,55.11,55.15,55.0,55.04,56700.0,40.2971,40.3264,40.2167,40.2459,56700.0
2012-05-16 13:00:00,55.03,55.1,55.0,55.1,29700.0,40.2386,40.2898,40.2167,40.2898,29700.0
2012-05-16 13:10:00,55.1,55.13,55.06,55.08,35900.0,40.2898,40.3117,40.2606,40.2752,35900.0
2012-05-16 13:20:00,55.08,55.08,54.97,55.04,49100.0,40.2752,40.2752,40.1947,40.2459,49100.0
2012-05-16 13:30:00,55.04,55.05,54.9,54.91,48700.0,40.2459,40.2532,40.1436,40.1509,48700.0
2012-05-16 13:40:00,54.92,54.99,54.86,54.95,58300.0,40.1582,40.2094,40.1143,40.1801,58300.0
2012-05-16 13:50:00,54.94,55.06,54.91,55.06,38100.0,40.1728,40.2606,40.1509,40.2606,38100.0
2012-05-16 14:00:00,55.04,55.22,54.93,54.99,59000.0,40.2459,40.3775,40.1655,40.2094,59000.0
2012-05-16 14:10:00,54.99,55.0,54.81,54.94,37200.0,40.2094,40.2167,40.0777,40.1728,37200.0
2012-05-16 14:20:00,54.94,54.99,54.82,54.88,48700.0,40.1728,40.2094,40.0851,40.1289,48700.0
2012-05-16 14:30:00,54.88,54.91,54.77,54.83,70400.0,40.1289,40.1509,40.0485,40.0924,70400.0
2012-05-16 14:40:00,54.82,55.02,54.78,54.98,58800.0,40.0851,40.2313,40.0558,40.2021,58800.0
2012-05-16 14:50:00,54.99,55.02,54.94,54.96,70000.0,40.2094,40.2313,40.1728,40.1874,70000.0
2012-05-16 15:00:00,54.97,54.99,54.88,54.88,83000.0,40.1947,40.2094,40.1289,40.1289,83000.0
2012-05-16 15:10:00,54.9,54.9,54.78,54.82,111700.0,40.1436,40.1436,40.0558,40.0851,111700.0
2012-05-16 15:20:00,54.82,54.86,54.76,54.77,73600.0,40.0851,40.1143,40.0412,40.0485,73600.0
2012-05-16 15:30:00,54.77,54.94,54.76,54.89,119000.0,40.0485,40.1728,40.0412,40.1362,119000.0
2012-05-16 15:40:00,54.9,54.97,54.86,54.9,200100.0,40.1436,40.1947,40.1143,40.1436,200100.0
2012-05-16 15:50:00,54.91,55.0,54.78,54.89,644600.0,40.1509,40.2167,40.0558,40.1362,644600.0
2012-05-17 09:30:00,54.92,55.08,54.58,54.6,51100.0,40.1582,40.2752,39.9096,39.9242,51100.0
2012-05-17 09:40:00,54.59,54.7,54.49,54.49,65100.0,39.9169,39.9973,39.8438,39.8438,65100.0
2012-05-17 09:50:00,54.49,54.57,54.4,54.55,58500.0,39.8438,39.9023,39.778,39.8876,58500.0
2012-05-17 10:00:00,54.53,54.53,54.09,54.41,98900.0,39.873,39.873,39.5513,39.7853,98900.0
2012-05-17 10:10:00,54.43,54.62,54.33,54.45,98000.0,39.7999,39.9388,39.7268,39.8145,98000.0
2012-05-17 10:20:00,54.46,54.49,54.24,54.38,62900.0,39.8218,39.8438,39.661,39.7633,62900.0
2012-05-17 10:30:00,54.37,54.53,54.24,54.5,57600.0,39.756,39.873,39.661,39.8511,57600.0
2012-05-17 10:40:00,54.51,54.56,54.27,54.32,51400.0,39.8584,39.8949,39.6829,39.7195,51400.0
2012-05-17 10:50:00,54.32,54.36,54.17,54.24,77200.0,39.7195,39.7487,39.6098,39.661,77200.0
2012-05-17 11:00:00,54.22,54.34,54.1,54.24,161700.0,39.6463,39.7341,39.5586,39.661,161700.0
2012-05-17 11:10:00,54.23,54.26,54.1,54.15,59200.0,39.6536,39.6756,39.5586,39.5951,59200.0
2012-05-17 11:20:00,54.13,54.13,53.89,53.92,99400.0,39.5805,39.5805,39.405,39.427,99400.0
2012-05-17 11:30:00,53.91,53.93,53.74,53.77,90700.0,39.4197,39.4343,39.2954,39.3173,90700.0
2012-05-17 11:40:00,53.78,53.95,53.77,53.94,69900.0,39.3246,39.4489,39.3173,39.4416,69900.0
2012-05-17 11:50:00,53.94,54.02,53.9,54.02,61500.0,39.4416,39.5001,39.4123,39.5001,61500.0
2012-05-17 12:00:00,54.02,54.02,53.72,53.76,70900.0,39.5001,39.5001,39.2807,39.31,70900.0
2012-05-17 12:10:00,53.76,53.77,53.64,53.74,155400.0,39.31,39.3173,39.2222,39.2954,155400.0
2012-05-17 12:20:00,53.77,53.95,53.74,53.92,116800.0,39.3173,39.4489,39.2954,39.427,116800.0
2012-05-17 12:30:00,53.92,53.99,53.87,53.99,158000.0,39.427,39.4782,39.3904,39.4782,158000.0
2012-05-17 12:40:00,53.99,54.03,53.9,53.98,167200.0,39.4782,39.5074,39.4123,39.4708,167200.0
2012-05-17 12:50:00,54.0,54.0,53.9,53.94,61600.0,39.4855,39.4855,39.4123,39.4416,61600.0
2012-05-17 13:00:00,53.94,54.1,53.91,54.03,94400.0,39.4416,39.5586,39.4197,39.5074,94400.0
2012-05-17 13:10:00,54.06,54.11,54.01,54.08,69400.0,39.5293,39.5659,39.4928,39.544,69400.0
2012-05-17 13:20:00,54.1,54.12,53.95,53.98,59300.0,39.5586,39.5732,39.4489,39.4708,59300.0
2012-05-17 13:30:00,53.97,54.1,53.93,54.05,88100.0,39.4635,39.5586,39.4343,39.522,88100.0
2012-05-17 13:40:00,54.04,54.09,53.89,53.91,146200.0,39.5147,39.5513,39.405,39.4197,146200.0
2012-05-17 13:50:00,53.91,54.02,53.9,53.96,39000.0,39.4197,39.5001,39.4123,39.4562,39000.0
2012-05-17 14:00:00,53.94,54.0,53.87,53.97,74400.0,39.4416,39.4855,39.3904,39.4635,74400.0
2012-05-17 14:10:00,53.96,54.01,53.89,53.9,48600.0,39.4562,39.4928,39.405,39.4123,48600.0
2012-05-17 14:20:00,53.9,54.02,53.85,53.9,73300.0,39.4123,39.5001,39.3758,39.4123,73300.0
2012-05-17 14:30:00,53.9,53.94,53.73,53.85,77100.0,39.4123,39.4416,39.288,39.3758,77100.0
2012-05-17 14:40:00,53.85,53.9,53.74,53.8,56400.0,39.3758,39.4123,39.2954,39.3392,56400.0
2012-05-17 14:50:00,53.79,53.87,53.76,53.85,43100.0,39.3319,39.3904,39.31,39.3758,43100.0
2012-05-17 15:00:00,53.85,53.91,53.7,53.79,114400.0,39.3758,39.4197,39.2661,39.3319,114400.0
2012-05-17 15:10:00,53.79,53.93,53.75,53.86,73800.0,39.3319,39.4343,39.3027,39.3831,73800.0
2012-05-17 15:20:00,53.87,53.91,53.8,53.89,109700.0,39.3904,39.4197,39.3392,39.405,109700.0
2012-05-17 15:30:00,53.89,53.9,53.64,53.68,141300.0,39.405,39.4123,39.2222,39.2515,141300.0
2012-05-17 15:40:00,53.69,53.9,53.62,53.9,283900.0,39.2588,39.4123,39.2076,39.4123,283900.0
2012-05-17 15:50:00,53.9,53.94,53.77,53.77,445800.0,39.4123,39.4416,39.3173,39.3173,445800.0
2012-05-18 09:30:00,54.06,54.33,53.98,54.26,453200.0,39.5293,39.7268,39.4708,39.6756,453200.0
2012-05-18 09:40:00,54.27,54.36,54.04,54.29,94000.0,39.6829,39.7487,39.5147,39.6975,94000.0
2012-05-18 09:50:00,54.29,54.32,54.12,54.14,53400.0,39.6975,39.7195,39.5732,39.5878,53400.0
2012-05-18 10:00:00,54.14,54.2,54.01,54.13,42400.0,39.5878,39.6317,39.4928,39.5805,42400.0
2012-05-18 10:10:00,54.12,54.27,54.04,54.08,52000.0,39.5732,39.6829,39.5147,39.544,52000.0
2012-05-18 10:20:00,54.08,54.28,54.03,54.26,48900.0,39.544,39.6902,39.5074,39.6756,48900.0
2012-05-18 10:30:00,54.25,54.4,54.14,54.4,44600.0,39.6683,39.778,39.5878,39.778,44600.0
2012-05-18 10:40:00,54.4,54.59,54.3,54.59,66900.0,39.778,39.9169,39.7048,39.9169,66900.0
2012-05-18 10:50:00,54.58,54.75,54.49,54.49,63000.0,39.9096,40.0339,39.8438,39.8438,63000.0
2012-05-18 11:00:00,54.49,54.55,54.37,54.38,59700.0,39.8438,39.8876,39.756,39.7633,59700.0
2012-05-18 11:10:00,54.39,54.49,54.31,54.34,45000.0,39.7706,39.8438,39.7121,39.7341,45000.0
2012-05-18 11:20:00,54.35,54.35,54.2,54.2,55200.0,39.7414,39.7414,39.6317,39.6317,55200.0
2012-05-18 11:30:00,54.2,54.25,53.88,54.01,68500.0,39.6317,39.6683,39.3977,39.4928,68500.0
2012-05-18 11:40:00,54.0,54.13,53.84,53.85,52300.0,39.4855,39.5805,39.3685,39.3758,52300.0
2012-05-18 11:50:00,53.86,53.92,53.76,53.9,58100.0,39.3831,39.427,39.31,39.4123,58100.0
2012-05-18 12:00:00,53.91,53.99,53.86,53.9,79500.0,39.4197,39.4782,39.3831,39.4123,79500.0
2012-05-18 12:10:00,53.93,53.98,53.86,53.96,39800.0,39.4343,39.4708,39.3831,39.4562,39800.0
2012-05-18 12:20:00,53.98,54.03,53.92,54.02,155100.0,39.4708,39.5074,39.427,39.5001,155100.0
2012-05-18 12:30:00,54.02,54.02,53.9,53.98,74400.0,39.5001,39.5001,39.4123,39.4708,74400.0
2012-05-18 12:40:00,53.99,54.09,53.94,53.99,85800.0,39.4782,39.5513,39.4416,39.4782,85800.0
2012-05-18 12:50:00,54.0,54.04,53.91,53.96,25100.0,39.4855,39.5147,39.4197,39.4562,25100.0
2012-05-18 13:00:00,53.96,53.96,53.81,53.89,41600.0,39.4562,39.4562,39.3465,39.405,41600.0
2012-05-18 13:10:00,53.88,53.95,53.85,53.9,45300.0,39.3977,39.4489,39.3758,39.4123,45300.0
2012-05-18 13:20:00,53.89,53.89,53.81,53.88,20500.0,39.405,39.405,39.3465,39.3977,20500.0
2012-05-18 13:30:00,53.88,53.88,53.57,53.62,109100.0,39.3977,39.3977,39.171,39.2076,109100.0
2012-05-18 13:40:00,53.64,53.77,53.61,53.66,73800.0,39.2222,39.3173,39.2003,39.2369,73800.0
2012-05-18 13:50:00,53.66,53.67,53.46,53.51,128100.0,39.2369,39.2442,39.0906,39.1272,128100.0
2012-05-18 14:00:00,53.51,53.67,53.49,53.57,41000.0,39.1272,39.2442,39.1125,39.171,41000.0
2012-05-18 14:10:00,53.59,53.7,53.59,53.6,65700.0,39.1857,39.2661,39.1857,39.193,65700.0
2012-05-18 14:20:00,53.58,53.6,53.46,53.55,72300.0,39.1784,39.193,39.0906,39.1564,72300.0
2012-05-18 14:30:00,53.58,53.58,53.43,53.5,44200.0,39.1784,39.1784,39.0687,39.1199,44200.0
2012-05-18 14:40:00,53.5,53.53,53.4,53.52,36700.0,39.1199,39.1418,39.0467,39.1345,36700.0
2012-05-18 14:50:00,53.52,53.56,53.42,53.51,89100.0,39.1345,39.1637,39.0614,39.1272,89100.0
2012-05-18 15:00:00,53.51,53.62,53.38,53.62,172400.0,39.1272,39.2076,39.0321,39.2076,172400.0
2012-05-18 15:10:00,53.63,53.74,53.63,53.72,70300.0,39.2149,39.2954,39.2149,39.2807,70300.0
2012-05-18 15:20:00,53.73,53.73,53.47,53.52,96200.0,39.288,39.288,39.0979,39.1345,96200.0
2012-05-18 15:30:00,53.54,53.58,53.41,53.48,113700.0,39.1491,39.1784,39.0541,39.1052,113700.0
2012-05-18 15:40:00,53.49,53.54,53.35,53.47,116000.0,39.1125,39.1491,39.0102,39.0979,116000.0
2012-05-18 15:50:00,53.47,53.59,53.4,53.54,218200.0,39.0979,39.1857,39.0467,39.1491,218200.0
2012-05-21 09:30:00,53.84,54.05,53.68,53.84,60600.0,39.3685,39.522,39.2515,39.3685,60600.0
2012-05-21 09:40:00,53.88,53.92,53.73,53.86,72800.0,39.3977,39.427,39.288,39.3831,72800.0
2012-05-21 09:50:00,53.88,53.9,53.63,53.88,45100.0,39.3977,39.4123,39.2149,39.3977,45100.0
2012-05-21 10:00:00,53.87,54.03,53.8,53.95,59700.0,39.3904,39.5074,39.3392,39.4489,59700.0
2012-05-21 10:10:00,53.94,54.23,53.88,54.23,58300.0,39.4416,39.6536,39.3977,39.6536,58300.0
2012-05-21 10:20:00,54.23,54.35,54.09,54.32,53400.0,39.6536,39.7414,39.5513,39.7195,53400.0
2012-05-21 10:30:00,54.31,54.4,54.28,54.32,71000.0,39.7121,39.778,39.6902,39.7195,71000.0
2012-05-21 10:40:00,54.32,54.37,54.26,54.3,39200.0,39.7195,39.756,39.6756,39.7048,39200.0
2012-05-21 10:50:00,54.3,54.51,54.3,54.48,45100.0,39.7048,39.8584,39.7048,39.8364,45100.0
2012-05-21 11:00:00,54.47,54.52,54.36,54.36,36900.0,39.8291,39.8657,39.7487,39.7487,36900.0
2012-05-21 11:10:00,54.38,54.43,54.3,54.3,54500.0,39.7633,39.7999,39.7048,39.7048,54500.0
2012-05-21 11:20:00,54.32,54.34,54.25,54.28,30800.0,39.7195,39.7341,39.6683,39.6902,30800.0
2012-05-21 11:30:00,54.3,54.31,54.18,54.24,57500.0,39.7048,39.7121,39.6171,39.661,57500.0
2012-05-21 11:40:00,54.22,54.32,54.2,54.3,20800.0,39.6463,39.7195,39.6317,39.7048,20800.0
2012-05-21 11:50:00,54.31,54.35,54.25,54.29,22000.0,39.7121,39.7414,39.6683,39.6975,22000.0
2012-05-21 12:00:00,54.3,54.38,54.24,54.3,26600.0,39.7048,39.7633,39.661,39.7048,26600.0
2012-05-21 12:10:00,54.3,54.4,54.3,54.38,20900.0,39.7048,39.778,39.7048,39.7633,20900.0
2012-05-21 12:20:00,54.38,54.44,54.33,54.43,41400.0,39.7633,39.8072,39.7268,39.7999,41400.0
2012-05-21 12:30:00,54.43,54.43,54.37,54.4,20700.0,39.7999,39.7999,39.756,39.778,20700.0
2012-05-21 12:40:00,54.41,54.41,54.29,54.31,20200.0,39.7853,39.7853,39.6975,39.7121,20200.0
2012-05-21 12:50:00,54.32,54.32,54.23,54.26,18500.0,39.7195,39.7195,39.6536,39.6756,18500.0
2012-05-21 13:00:00,54.29,54.36,54.28,54.35,26100.0,39.6975,39.7487,39.6902,39.7414,26100.0
2012-05-21 13:10:00,54.36,54.4,54.26,54.32,23200.0,39.7487,39.778,39.6756,39.7195,23200.0
2012-05-21 13:20:00,54.34,54.38,54.29,54.31,25500.0,39.7341,39.7633,39.6975,39.7121,25500.0
2012-05-21 13:30:00,54.3,54.31,54.21,54.23,41500.0,39.7048,39.7121,39.639,39.6536,41500.0
2012-05-21 13:40:00,54.21,54.26,54.19,54.21,38500.0,39.639,39.6756,39.6244,39.639,38500.0
2012-05-21 13:50:00,54.24,54.24,54.12,54.21,42600.0,39.661,39.661,39.5732,39.639,42600.0
2012-05-21 14:00:00,54.22,54.25,54.1,54.16,31900.0,39.6463,39.6683,39.5586,39.6025,31900.0
2012-05-21 14:10:00,54.17,54.29,54.13,54.29,22900.0,39.6098,39.6975,39.5805,39.6975,22900.0
2012-05-21 14:20:00,54.3,54.37,54.24,54.24,30400.0,39.7048,39.756,39.661,39.661,30400.0
2012-05-21 14:30:00,54.24,54.3,54.24,54.26,58200.0,39.661,39.7048,39.661,39.6756,58200.0
2012-05-21 14:40:00,54.25,54.32,54.24,54.3,25100.0,39.6683,39.7195,39.661,39.7048,25100.0
2012-05-21 14:50:00,54.3,54.4,54.3,54.35,30600.0,39.7048,39.778,39.7048,39.7414,30600.0
2012-05-21 15:00:00,54.35,54.4,54.34,54.36,39900.0,39.7414,39.778,39.7341,39.7487,39900.0
2012-05-21 15:10:00,54.36,54.43,54.34,54.41,50100.0,39.7487,39.7999,39.7341,39.7853,50100.0
2012-05-21 15:20:00,54.41,54.53,54.4,54.48,50100.0,39.7853,39.873,39.778,39.8364,50100.0
2012-05-21 15:30:00,54.47,54.48,54.36,54.37,77300.0,39.8291,39.8364,39.7487,39.756,77300.0
2012-05-21 15:40:00,54.36,54.39,54.31,54.35,124800.0,39.7487,39.7706,39.7121,39.7414,124800.0
2012-05-21 15:50:00,54.35,54.42,54.35,54.4,252600.0,39.7414,39.7926,39.7414,39.778,252600.0
2012-05-22 09:30:00,54.47,54.64,54.28,54.34,76400.0,39.8291,39.9534,39.6902,39.7341,76400.0
2012-05-22 09:40:00,54.37,54.58,54.34,54.54,34100.0,39.756,39.9096,39.7341,39.8803,34100.0
2012-05-22 09:50:00,54.5,54.67,54.43,54.47,34600.0,39.8511,39.9754,39.7999,39.8291,34600.0
2012-05-22 10:00:00,54.45,54.7,54.44,54.63,67600.0,39.8145,39.9973,39.8072,39.9461,67600.0
2012-05-22 10:10:00,54.63,54.74,54.53,54.69,115100.0,39.9461,40.0266,39.873,39.99,115100.0
2012-05-22 10:20:00,54.71,54.77,54.67,54.73,36200.0,40.0046,40.0485,39.9754,40.0193,36200.0
2012-05-22 10:30:00,54.76,54.8,54.73,54.8,39200.0,40.0412,40.0704,40.0193,40.0704,39200.0
2012-05-22 10:40:00,54.8,54.87,54.77,54.82,38500.0,40.0704,40.1216,40.0485,40.0851,38500.0
2012-05-22 10:50:00,54.82,54.85,54.73,54.83,40100.0,40.0851,40.107,40.0193,40.0924,40100.0
2012-05-22 11:00:00,54.82,54.86,54.78,54.8,33300.0,40.0851,40.1143,40.0558,40.0704,33300.0
2012-05-22 11:10:00,54.79,54.87,54.75,54.87,35500.0,40.0631,40.1216,40.0339,40.1216,35500.0
2012-05-22 11:20:00,54.86,54.93,54.86,54.9,23300.0,40.1143,40.1655,40.1143,40.1436,23300.0
2012-05-22 11:30:00,54.91,54.95,54.84,54.88,23400.0,40.1509,40.1801,40.0997,40.1289,23400.0
2012-05-22 11:40:00,54.88,54.91,54.79,54.86,34400.0,40.1289,40.1509,40.0631,40.1143,34400.0
2012-05-22 11:50:00,54.85,54.9,54.75,54.79,26800.0,40.107,40.1436,40.0339,40.0631,26800.0
2012-05-22 12:00:00,54.78,54.8,54.56,54.59,30600.0,40.0558,40.0704,39.8949,39.9169,30600.0
2012-05-22 12:10:00,54.57,54.72,54.53,54.71,63400.0,39.9023,40.0119,39.873,40.0046,63400.0
2012-05-22 12:20:00,54.71,54.79,54.7,54.74,21200.0,40.0046,40.0631,39.9973,40.0266,21200.0
2012-05-22 12:30:00,54.75,54.81,54.72,54.81,23400.0,40.0339,40.0777,40.0119,40.0777,23400.0
2012-05-22 12:40:00,54.82,54.87,54.76,54.85,14200.0,40.0851,40.1216,40.0412,40.107,14200.0
2012-05-22 12:50:00,54.85,54.85,54.79,54.81,13000.0,40.107,40.107,40.0631,40.0777,13000.0
2012-05-22 13:00:00,54.82,54.91,54.82,54.9,14200.0,40.0851,40.1509,40.0851,40.1436,14200.0
2012-05-22 13:10:00,54.9,54.93,54.77,54.81,22700.0,40.1436,40.1655,40.0485,40.0777,22700.0
2012-05-22 13:20:00,54.81,54.87,54.74,54.76,16700.0,40.0777,40.1216,40.0266,40.0412,16700.0
2012-05-22 13:30:00,54.74,54.85,54.7,54.78,23900.0,40.0266,40.107,39.9973,40.0558,23900.0
2012-05-22 13:40:00,54.78,54.78,54.63,54.72,39400.0,40.0558,40.0558,39.9461,40.0119,39400.0
2012-05-22 13:50:00,54.71,54.81,54.68,54.8,33500.0,40.0046,40.0777,39.9827,40.0704,33500.0
2012-05-22 14:00:00,54.79,54.91,54.77,54.9,25900.0,40.0631,40.1509,40.0485,40.1436,25900.0
2012-05-22 14:10:00,54.89,54.91,54.79,54.86,25200.0,40.1362,40.1509,40.0631,40.1143,25200.0
2012-05-22 14:20:00,54.86,54.99,54.86,54.89,39300.0,40.1143,40.2094,40.1143,40.1362,39300.0
2012-05-22 14:30:00,54.88,54.93,54.75,54.8,39400.0,40.1289,40.1655,40.0339,40.0704,39400.0
2012-05-22 14:40:00,54.81,54.87,54.75,54.84,31700.0,40.0777,40.1216,40.0339,40.0997,31700.0
2012-05-22 14:50:00,54.85,54.93,54.82,54.86,29500.0,40.107,40.1655,40.0851,40.1143,29500.0
2012-05-22 15:00:00,54.85,54.9,54.82,54.85,42200.0,40.107,40.1436,40.0851,40.107,42200.0
2012-05-22 15:10:00,54.83,54.86,54.73,54.73,42500.0,40.0924,40.1143,40.0193,40.0193,42500.0
2012-05-22 15:20:00,54.73,54.77,54.61,54.61,44900.0,40.0193,40.0485,39.9315,39.9315,44900.0
2012-05-22 15:30:00,54.6,54.62,54.43,54.47,86100.0,39.9242,39.9388,39.7999,39.8291,86100.0
2012-05-22 15:40:00,54.47,54.54,54.32,54.35,115100.0,39.8291,39.8803,39.7195,39.7414,115100.0
2012-05-22 15:50:00,54.35,54.66,54.35,54.64,196400.0,39.7414,39.9681,39.7414,39.9534,196400.0
2012-05-23 09:30:00,54.3,54.37,54.12,54.31,53500.0,39.7048,39.756,39.5732,39.7121,53500.0
2012-05-23 09:40:00,54.3,54.42,54.24,54.27,40000.0,39.7048,39.7926,39.661,39.6829,40000.0
2012-05-23 09:50:00,54.29,54.73,54.23,54.65,49000.0,39.6975,40.0193,39.6536,39.9608,49000.0
2012-05-23 10:00:00,54.65,54.81,54.43,54.48,64500.0,39.9608,40.0777,39.7999,39.8364,64500.0
2012-05-23 10:10:00,54.48,54.52,54.33,54.37,40500.0,39.8364,39.8657,39.7268,39.756,40500.0
2012-05-23 10:20:00,54.37,54.4,54.12,54.24,92200.0,39.756,39.778,39.5732,39.661,92200.0
2012-05-23 10:30:00,54.22,54.25,54.12,54.13,38000.0,39.6463,39.6683,39.5732,39.5805,38000.0
2012-05-23 10:40:00,54.12,54.23,54.05,54.06,55500.0,39.5732,39.6536,39.522,39.5293,55500.0
2012-05-23 10:50:00,54.08,54.24,54.06,54.13,51800.0,39.544,39.661,39.5293,39.5805,51800.0
2012-05-23 11:00:00,54.13,54.3,54.08,54.29,45700.0,39.5805,39.7048,39.544,39.6975,45700.0
2012-05-23 11:10:00,54.27,54.28,54.05,54.07,226600.0,39.6829,39.6902,39.522,39.5367,226600.0
2012-05-23 11:20:00,54.04,54.11,54.03,54.06,40300.0,39.5147,39.5659,39.5074,39.5293,40300.0
2012-05-23 11:30:00,54.06,54.19,53.93,54.05,36400.0,39.5293,39.6244,39.4343,39.522,36400.0
2012-05-23 11:40:00,54.04,54.19,54.02,54.07,43400.0,39.5147,39.6244,39.5001,39.5367,43400.0
2012-05-23 11:50:00,54.06,54.08,53.92,53.98,22800.0,39.5293,39.544,39.427,39.4708,22800.0
2012-05-23 12:00:00,53.98,54.01,53.77,53.85,43100.0,39.4708,39.4928,39.3173,39.3758,43100.0
2012-05-23 12:10:00,53.88,53.96,53.82,53.91,24100.0,39.3977,39.4562,39.3538,39.4197,24100.0
2012-05-23 12:20:00,53.92,53.93,53.73,53.77,24700.0,39.427,39.4343,39.288,39.3173,24700.0
2012-05-23 12:30:00,53.79,53.85,53.73,53.83,30600.0,39.3319,39.3758,39.288,39.3612,30600.0
2012-05-23 12:40:00,53.83,53.93,53.79,53.92,20500.0,39.3612,39.4343,39.3319,39.427,20500.0
2012-05-23 12:50:00,53.93,53.94,53.85,53.85,18600.0,39.4343,39.4416,39.3758,39.3758,18600.0
2012-05-23 13:00:00,53.88,53.96,53.88,53.93,16200.0,39.3977,39.4562,39.3977,39.4343,16200.0
2012-05-23 13:10:00,53.93,54.03,53.92,53.95,25200.0,39.4343,39.5074,39.427,39.4489,25200.0
2012-05-23 13:20:00,53.96,54.2,53.95,54.2,29700.0,39.4562,39.6317,39.4489,39.6317,29700.0
2012-05-23 13:30:00,54.2,54.24,54.09,54.22,27600.0,39.6317,39.661,39.5513,39.6463,27600.0
2012-05-23 13:40:00,54.23,54.38,54.2,54.35,88100.0,39.6536,39.7633,39.6317,39.7414,88100.0
2012-05-23 13:50:00,54.35,54.37,54.2,54.33,31400.0,39.7414,39.756,39.6317,39.7268,31400.0
2012-05-23 14:00:00,54.33,54.45,54.18,54.31,92000.0,39.7268,39.8145,39.6171,39.7121,92000.0
2012-05-23 14:10:00,54.29,54.3,54.11,54.15,21300.0,39.6975,39.7048,39.5659,39.5951,21300.0
2012-05-23 14:20:00,54.14,54.2,54.08,54.09,27300.0,39.5878,39.6317,39.544,39.5513,27300.0
2012-05-23 14:30:00,54.07,54.28,54.05,54.28,33900.0,39.5367,39.6902,39.522,39.6902,33900.0
2012-05-23 14:40:00,54.28,54.44,54.22,54.4,77400.0,39.6902,39.8072,39.6463,39.778,77400.0
2012-05-23 14:50:00,54.4,54.58,54.4,54.56,71600.0,39.778,39.9096,39.778,39.8949,71600.0
2012-05-23 15:00:00,54.57,54.72,54.47,54.7,91100.0,39.9023,40.0119,39.8291,39.9973,91100.0
2012-05-23 15:10:00,54.71,54.84,54.66,54.84,105100.0,40.0046,40.0997,39.9681,40.0997,105100.0
2012-05-23 15:20:00,54.85,54.97,54.83,54.86,162500.0,40.107,40.1947,40.0924,40.1143,162500.0
2012-05-23 15:30:00,54.87,55.15,54.87,55.12,150500.0,40.1216,40.3264,40.1216,40.3044,150500.0
2012-05-23 15:40:00,55.12,55.3,55.12,55.15,225800.0,40.3044,40.436,40.3044,40.3264,225800.0
2012-05-23 15:50:00,55.14,55.21,54.99,55.11,374100.0,40.319,40.3702,40.2094,40.2971,374100.0
2012-05-24 09:30:00,55.33,55.42,54.96,54.98,50100.0,40.458,40.5238,40.1874,40.2021,50100.0
2012-05-24 09:40:00,55.0,55.19,54.99,55.05,51600.0,40.2167,40.3556,40.2094,40.2532,51600.0
2012-05-24 09:50:00,55.05,55.15,54.94,55.11,52700.0,40.2532,40.3264,40.1728,40.2971,52700.0
2012-05-24 10:00:00,55.12,55.28,55.02,55.25,74000.0,40.3044,40.4214,40.2313,40.3995,74000.0
2012-05-24 10:10:00,55.25,55.42,55.19,55.34,146900.0,40.3995,40.5238,40.3556,40.4653,146900.0
2012-05-24 10:20:00,55.33,55.38,55.21,55.38,71500.0,40.458,40.4945,40.3702,40.4945,71500.0
2012-05-24 10:30:00,55.37,55.72,55.34,55.67,107700.0,40.4872,40.7432,40.4653,40.7066,107700.0
2012-05-24 10:40:00,55.65,55.69,55.45,55.47,59700.0,40.692,40.7212,40.5457,40.5603,59700.0
2012-05-24 10:50:00,55.46,55.52,55.41,55.45,29600.0,40.553,40.5969,40.5165,40.5457,29600.0
2012-05-24 11:00:00,55.44,55.51,55.39,55.5,54100.0,40.5384,40.5896,40.5019,40.5823,54100.0
2012-05-24 11:10:00,55.5,55.64,55.5,55.58,313400.0,40.5823,40.6847,40.5823,40.6408,313400.0
2012-05-24 11:20:00,55.57,55.64,55.49,55.53,43200.0,40.6335,40.6847,40.575,40.6042,43200.0
2012-05-24 11:30:00,55.53,55.55,55.44,55.52,103300.0,40.6042,40.6188,40.5384,40.5969,103300.0
2012-05-24 11:40:00,55.5,55.54,55.47,55.54,118800.0,40.5823,40.6115,40.5603,40.6115,118800.0
2012-05-24 11:50:00,55.53,55.57,55.5,55.56,55200.0,40.6042,40.6335,40.5823,40.6262,55200.0
2012-05-24 12:00:00,55.55,55.55,55.38,55.41,166600.0,40.6188,40.6188,40.4945,40.5165,166600.0
2012-05-24 12:10:00,55.42,55.51,55.37,55.4,90700.0,40.5238,40.5896,40.4872,40.5092,90700.0
2012-05-24 12:20:00,55.39,55.44,55.34,55.38,60300.0,40.5019,40.5384,40.4653,40.4945,60300.0
2012-05-24 12:30:00,55.38,55.51,55.31,55.45,58600.0,40.4945,40.5896,40.4434,40.5457,58600.0
2012-05-24 12:40:00,55.48,55.54,55.41,55.54,65100.0,40.5677,40.6115,40.5165,40.6115,65100.0
2012-05-24 12:50:00,55.54,55.54,55.42,55.51,56000.0,40.6115,40.6115,40.5238,40.5896,56000.0
2012-05-24 13:00:00,55.51,55.65,55.48,55.64,55200.0,40.5896,40.692,40.5677,40.6847,55200.0
2012-05-24 13:10:00,55.65,55.66,55.52,55.54,58700.0,40.692,40.6993,40.5969,40.6115,58700.0
2012-05-24 13:20:00,55.52,55.62,55.44,55.45,38300.0,40.5969,40.67,40.5384,40.5457,38300.0
2012-05-24 13:30:00,55.43,55.5,55.37,55.48,40100.0,40.5311,40.5823,40.4872,40.5677,40100.0
2012-05-24 13:40:00,55.48,55.49,55.33,55.36,93600.0,40.5677,40.575,40.458,40.4799,93600.0
2012-05-24 13:50:00,55.36,55.36,55.2,55.25,102200.0,40.4799,40.4799,40.3629,40.3995,102200.0
2012-05-24 14:00:00,55.25,55.31,55.18,55.22,166900.0,40.3995,40.4434,40.3483,40.3775,166900.0
2012-05-24 14:10:00,55.22,55.29,55.16,55.28,121900.0,40.3775,40.4287,40.3337,40.4214,121900.0
2012-05-24 14:20:00,55.26,55.29,55.2,55.24,59300.0,40.4068,40.4287,40.3629,40.3922,59300.0
2012-05-24 14:30:00,55.24,55.31,55.21,55.25,71900.0,40.3922,40.4434,40.3702,40.3995,71900.0
2012-05-24 14:40:00,55.25,55.33,55.18,55.32,130900.0,40.3995,40.458,40.3483,40.4507,130900.0
2012-05-24 14:50:00,55.33,55.38,55.3,55.31,55100.0,40.458,40.4945,40.436,40.4434,55100.0
2012-05-24 15:00:00,55.3,55.44,55.3,55.37,76700.0,40.436,40.5384,40.436,40.4872,76700.0
2012-05-24 15:10:00,55.37,55.38,55.27,55.37,70700.0,40.4872,40.4945,40.4141,40.4872,70700.0
2012-05-24 15:20:00,55.37,55.69,55.35,55.61,114900.0,40.4872,40.7212,40.4726,40.6627,114900.0
2012-05-24 15:30:00,55.62,55.75,55.59,55.6,97300.0,40.67,40.7651,40.6481,40.6554,97300.0
2012-05-24 15:40:00,55.6,55.67,55.53,55.65,156700.0,40.6554,40.7066,40.6042,40.692,156700.0
2012-05-24 15:50:00,55.66,55.74,55.61,55.72,223000.0,40.6993,40.7578,40.6627,40.7432,223000.0
2012-05-25 09:30:00,56.65,56.71,56.15,56.36,148000.0,41.4232,41.4671,41.0576,41.2111,148000.0
2012-05-25 09:40:00,56.37,56.4,56.24,56.37,142500.0,41.2184,41.2404,41.1234,41.2184,142500.0
2012-05-25 09:50:00,56.36,56.49,56.24,56.39,100300.0,41.2111,41.3062,41.1234,41.2331,100300.0
2012-05-25 10:00:00,56.38,56.39,56.23,56.29,167200.0,41.2258,41.2331,41.1161,41.1599,167200.0
2012-05-25 10:10:00,56.29,56.42,56.16,56.4,231400.0,41.1599,41.255,41.0649,41.2404,231400.0
2012-05-25 10:20:00,56.4,56.41,56.22,56.29,290000.0,41.2404,41.2477,41.1088,41.1599,290000.0
2012-05-25 10:30:00,56.29,56.56,56.28,56.53,112100.0,41.1599,41.3574,41.1526,41.3354,112100.0
2012-05-25 10:40:00,56.53,56.55,56.46,56.5,160000.0,41.3354,41.3501,41.2842,41.3135,160000.0
2012-05-25 10:50:00,56.5,56.58,56.49,56.52,105500.0,41.3135,41.372,41.3062,41.3281,105500.0
2012-05-25 11:00:00,56.52,56.62,56.52,56.6,52700.0,41.3281,41.4012,41.3281,41.3866,52700.0
2012-05-25 11:10:00,56.6,56.61,56.46,56.52,259000.0,41.3866,41.3939,41.2842,41.3281,259000.0
2012-05-25 11:20:00,56.51,56.54,56.46,56.5,306900.0,41.3208,41.3427,41.2842,41.3135,306900.0
2012-05-25 11:30:00,56.49,56.51,56.46,56.49,194800.0,41.3062,41.3208,41.2842,41.3062,194800.0
2012-05-25 11:40:00,56.5,56.51,56.44,56.5,61100.0,41.3135,41.3208,41.2696,41.3135,61100.0
2012-05-25 11:50:00,56.49,56.5,56.45,56.47,68000.0,41.3062,41.3135,41.2769,41.2916,68000.0
2012-05-25 12:00:00,56.46,56.49,56.42,56.49,103100.0,41.2842,41.3062,41.255,41.3062,103100.0
2012-05-25 12:10:00,56.49,56.5,56.43,56.48,54000.0,41.3062,41.3135,41.2623,41.2989,54000.0
2012-05-25 12:20:00,56.47,56.48,56.41,56.44,113700.0,41.2916,41.2989,41.2477,41.2696,113700.0
2012-05-25 12:30:00,56.44,56.48,56.43,56.47,96100.0,41.2696,41.2989,41.2623,41.2916,96100.0
2012-05-25 12:40:00,56.47,56.5,56.46,56.5,89500.0,41.2916,41.3135,41.2842,41.3135,89500.0
2012-05-25 12:50:00,56.48,56.5,56.47,56.47,51800.0,41.2989,41.3135,41.2916,41.2916,51800.0
2012-05-25 13:00:00,56.48,56.49,56.45,56.47,59200.0,41.2989,41.3062,41.2769,41.2916,59200.0
2012-05-25 13:10:00,56.47,56.5,56.46,56.49,38400.0,41.2916,41.3135,41.2842,41.3062,38400.0
2012-05-25 13:20:00,56.5,56.53,56.47,56.5,167600.0,41.3135,41.3354,41.2916,41.3135,167600.0
2012-05-25 13:30:00,56.51,56.53,56.5,56.51,33900.0,41.3208,41.3354,41.3135,41.3208,33900.0
2012-05-25 13:40:00,56.51,56.52,56.49,56.5,23700.0,41.3208,41.3281,41.3062,41.3135,23700.0
2012-05-25 13:50:00,56.5,56.54,56.48,56.5,62300.0,41.3135,41.3427,41.2989,41.3135,62300.0
2012-05-25 14:00:00,56.5,56.52,56.49,56.5,50900.0,41.3135,41.3281,41.3062,41.3135,50900.0
2012-05-25 14:10:00,56.5,56.52,56.48,56.49,75100.0,41.3135,41.3281,41.2989,41.3062,75100.0
2012-05-25 14:20:00,56.49,56.56,56.43,56.51,123600.0,41.3062,41.3574,41.2623,41.3208,123600.0
2012-05-25 14:30:00,56.5,56.55,56.49,56.5,114200.0,41.3135,41.3501,41.3062,41.3135,114200.0
2012-05-25 14:40:00,56.5,56.51,56.22,56.23,174300.0,41.3135,41.3208,41.1088,41.1161,174300.0
2012-05-25 14:50:00,56.23,56.3,56.2,56.29,141100.0,41.1161,41.1673,41.0941,41.1599,141100.0
2012-05-25 15:00:00,56.29,56.37,56.28,56.32,103900.0,41.1599,41.2184,41.1526,41.1819,103900.0
2012-05-25 15:10:00,56.32,56.35,56.19,56.26,198800.0,41.1819,41.2038,41.0868,41.138,198800.0
2012-05-25 15:20:00,56.25,56.26,56.16,56.24,195400.0,41.1307,41.138,41.0649,41.1234,195400.0
2012-05-25 15:30:00,56.25,56.33,56.18,56.31,158700.0,41.1307,41.1892,41.0795,41.1746,158700.0
2012-05-25 15:40:00,56.3,56.35,56.26,56.3,199900.0,41.1673,41.2038,41.138,41.1673,199900.0
2012-05-25 15:50:00,56.31,56.33,56.26,56.29,386500.0,41.1746,41.1892,41.138,41.1599,386500.0
2012-05-29 09:30:00,56.67,56.91,56.67,56.86,68000.0,41.4378,41.6133,41.4378,41.5767,68000.0
2012-05-29 09:40:00,56.88,56.99,56.83,56.85,94100.0,41.5914,41.6718,41.5548,41.5694,94100.0
2012-05-29 09:50:00,56.85,56.88,56.7,56.75,125900.0,41.5694,41.5914,41.4597,41.4963,125900.0
2012-05-29 10:00:00,56.75,56.91,56.66,56.78,69100.0,41.4963,41.6133,41.4305,41.5182,69100.0
2012-05-29 10:10:00,56.8,57.09,56.79,57.07,171700.0,41.5329,41.7449,41.5255,41.7303,171700.0
2012-05-29 10:20:00,57.07,57.15,57.01,57.15,59600.0,41.7303,41.7888,41.6864,41.7888,59600.0
2012-05-29 10:30:00,57.15,57.28,57.11,57.14,40500.0,41.7888,41.8838,41.7595,41.7815,40500.0
2012-05-29 10:40:00,57.14,57.16,57.01,57.03,62200.0,41.7815,41.7961,41.6864,41.701,62200.0
2012-05-29 10:50:00,57.05,57.05,56.97,57.01,72900.0,41.7157,41.7157,41.6572,41.6864,72900.0
2012-05-29 11:00:00,57.0,57.04,56.99,57.02,79400.0,41.6791,41.7084,41.6718,41.6937,79400.0
2012-05-29 11:10:00,57.01,57.08,57.0,57.05,55400.0,41.6864,41.7376,41.6791,41.7157,55400.0
2012-05-29 11:20:00,57.05,57.1,57.0,57.09,76700.0,41.7157,41.7522,41.6791,41.7449,76700.0
2012-05-29 11:30:00,57.1,57.11,56.94,56.98,101700.0,41.7522,41.7595,41.6352,41.6645,101700.0
2012-05-29 11:40:00,56.98,57.0,56.9,56.96,121000.0,41.6645,41.6791,41.606,41.6499,121000.0
2012-05-29 11:50:00,56.95,56.99,56.94,56.95,69800.0,41.6425,41.6718,41.6352,41.6425,69800.0
2012-05-29 12:00:00,56.95,57.0,56.88,56.97,119000.0,41.6425,41.6791,41.5914,41.6572,119000.0
2012-05-29 12:10:00,56.96,56.96,56.87,56.93,90900.0,41.6499,41.6499,41.584,41.6279,90900.0
2012-05-29 12:20:00,56.93,57.0,56.89,56.97,50900.0,41.6279,41.6791,41.5987,41.6572,50900.0
2012-05-29 12:30:00,56.97,56.97,56.89,56.91,50400.0,41.6572,41.6572,41.5987,41.6133,50400.0
2012-05-29 12:40:00,56.9,56.96,56.9,56.96,34000.0,41.606,41.6499,41.606,41.6499,34000.0
2012-05-29 12:50:00,56.95,57.09,56.94,57.03,50100.0,41.6425,41.7449,41.6352,41.701,50100.0
2012-05-29 13:00:00,57.04,57.05,56.96,57.02,72200.0,41.7084,41.7157,41.6499,41.6937,72200.0
2012-05-29 13:10:00,57.04,57.1,57.01,57.03,41500.0,41.7084,41.7522,41.6864,41.701,41500.0
2012-05-29 13:20:00,57.0,57.04,56.97,56.98,81900.0,41.6791,41.7084,41.6572,41.6645,81900.0
2012-05-29 13:30:00,56.99,57.08,56.98,57.03,78400.0,41.6718,41.7376,41.6645,41.701,78400.0
2012-05-29 13:40:00,57.04,57.15,57.04,57.11,43000.0,41.7084,41.7888,41.7084,41.7595,43000.0
2012-05-29 13:50:00,57.11,57.15,57.07,57.13,140500.0,41.7595,41.7888,41.7303,41.7742,140500.0
2012-05-29 14:00:00,57.14,57.15,57.04,57.04,65800.0,41.7815,41.7888,41.7084,41.7084,65800.0
2012-05-29 14:10:00,57.04,57.19,57.02,57.17,120600.0,41.7084,41.818,41.6937,41.8034,120600.0
2012-05-29 14:20:00,57.17,57.2,57.12,57.16,82800.0,41.8034,41.8253,41.7668,41.7961,82800.0
2012-05-29 14:30:00,57.17,57.17,57.09,57.12,63000.0,41.8034,41.8034,41.7449,41.7668,63000.0
2012-05-29 14:40:00,57.11,57.19,57.09,57.18,52000.0,41.7595,41.818,41.7449,41.8107,52000.0
2012-05-29 14:50:00,57.18,57.25,57.17,57.17,72200.0,41.8107,41.8619,41.8034,41.8034,72200.0
2012-05-29 15:00:00,57.18,57.22,57.14,57.19,80900.0,41.8107,41.84,41.7815,41.818,80900.0
2012-05-29 15:10:00,57.2,57.25,57.18,57.19,75600.0,41.8253,41.8619,41.8107,41.818,75600.0
2012-05-29 15:20:00,57.19,57.21,57.16,57.2,80000.0,41.818,41.8327,41.7961,41.8253,80000.0
2012-05-29 15:30:00,57.2,57.22,57.09,57.18,145200.0,41.8253,41.84,41.7449,41.8107,145200.0
2012-05-29 15:40:00,57.17,57.23,57.14,57.15,217300.0,41.8034,41.8473,41.7815,41.7888,217300.0
2012-05-29 15:50:00,57.15,57.18,57.05,57.16,356800.0,41.7888,41.8107,41.7157,41.7961,356800.0
2012-05-30 09:30:00,56.77,56.8,56.26,56.31,117700.0,41.5109,41.5329,41.138,41.1746,117700.0
2012-05-30 09:40:00,56.29,56.49,56.18,56.33,75600.0,41.1599,41.3062,41.0795,41.1892,75600.0
2012-05-30 09:50:00,56.33,56.4,56.21,56.22,64700.0,41.1892,41.2404,41.1014,41.1088,64700.0
2012-05-30 10:00:00,56.21,56.27,56.03,56.26,86200.0,41.1014,41.1453,40.9698,41.138,86200.0
2012-05-30 10:10:00,56.24,56.24,56.08,56.14,64000.0,41.1234,41.1234,41.0064,41.0503,64000.0
2012-05-30 10:20:00,56.14,56.27,56.08,56.24,57500.0,41.0503,41.1453,41.0064,41.1234,57500.0
2012-05-30 10:30:00,56.25,56.33,56.12,56.14,45900.0,41.1307,41.1892,41.0356,41.0503,45900.0
2012-05-30 10:40:00,56.15,56.2,56.07,56.08,58800.0,41.0576,41.0941,40.9991,41.0064,58800.0
2012-05-30 10:50:00,56.08,56.13,55.96,55.98,41600.0,41.0064,41.0429,40.9186,40.9333,41600.0
2012-05-30 11:00:00,55.97,56.19,55.94,56.19,57800.0,40.926,41.0868,40.904,41.0868,57800.0
2012-05-30 11:10:00,56.17,56.24,56.14,56.22,42300.0,41.0722,41.1234,41.0503,41.1088,42300.0
2012-05-30 11:20:00,56.23,56.25,56.14,56.14,51400.0,41.1161,41.1307,41.0503,41.0503,51400.0
2012-05-30 11:30:00,56.15,56.16,55.96,56.12,59300.0,41.0576,41.0649,40.9186,41.0356,59300.0
2012-05-30 11:40:00,56.11,56.17,56.0,56.04,66000.0,41.0283,41.0722,40.9479,40.9771,66000.0
2012-05-30 11:50:00,56.05,56.1,56.01,56.02,68900.0,40.9845,41.021,40.9552,40.9625,68900.0
2012-05-30 12:00:00,56.02,56.05,55.85,56.0,70000.0,40.9625,40.9845,40.8382,40.9479,70000.0
2012-05-30 12:10:00,55.99,56.0,55.9,55.91,37100.0,40.9406,40.9479,40.8748,40.8821,37100.0
2012-05-30 12:20:00,55.9,55.92,55.79,55.85,46200.0,40.8748,40.8894,40.7943,40.8382,46200.0
2012-05-30 12:30:00,55.84,55.94,55.84,55.89,38700.0,40.8309,40.904,40.8309,40.8675,38700.0
2012-05-30 12:40:00,55.88,55.97,55.85,55.96,35300.0,40.8601,40.926,40.8382,40.9186,35300.0
2012-05-30 12:50:00,55.97,56.0,55.91,55.93,59400.0,40.926,40.9479,40.8821,40.8967,59400.0
2012-05-30 13:00:00,55.95,55.95,55.86,55.88,44200.0,40.9113,40.9113,40.8455,40.8601,44200.0
2012-05-30 13:10:00,55.87,55.9,55.8,55.85,39000.0,40.8528,40.8748,40.8016,40.8382,39000.0
2012-05-30 13:20:00,55.84,55.9,55.82,55.89,29700.0,40.8309,40.8748,40.8163,40.8675,29700.0
2012-05-30 13:30:00,55.9,56.02,55.88,55.98,86700.0,40.8748,40.9625,40.8601,40.9333,86700.0
2012-05-30 13:40:00,55.97,56.03,55.9,56.0,51200.0,40.926,40.9698,40.8748,40.9479,51200.0
2012-05-30 13:50:00,56.0,56.01,55.89,55.95,64300.0,40.9479,40.9552,40.8675,40.9113,64300.0
2012-05-30 14:00:00,55.95,56.03,55.94,56.01,47200.0,40.9113,40.9698,40.904,40.9552,47200.0
2012-05-30 14:10:00,56.01,56.02,55.93,56.0,38200.0,40.9552,40.9625,40.8967,40.9479,38200.0
2012-05-30 14:20:00,56.0,56.03,55.89,55.93,72400.0,40.9479,40.9698,40.8675,40.8967,72400.0
2012-05-30 14:30:00,55.94,55.97,55.89,55.91,48200.0,40.904,40.926,40.8675,40.8821,48200.0
2012-05-30 14:40:00,55.9,55.97,55.86,55.91,35500.0,40.8748,40.926,40.8455,40.8821,35500.0
2012-05-30 14:50:00,55.92,55.95,55.88,55.92,50200.0,40.8894,40.9113,40.8601,40.8894,50200.0
2012-05-30 15:00:00,55.92,55.95,55.81,55.84,64800.0,40.8894,40.9113,40.809,40.8309,64800.0
2012-05-30 15:10:00,55.85,55.86,55.7,55.81,66700.0,40.8382,40.8455,40.7285,40.809,66700.0
2012-05-30 15:20:00,55.82,55.98,55.77,55.95,140100.0,40.8163,40.9333,40.7797,40.9113,140100.0
2012-05-30 15:30:00,55.97,56.0,55.9,55.98,234800.0,40.926,40.9479,40.8748,40.9333,234800.0
2012-05-30 15:40:00,55.98,56.07,55.92,56.01,225700.0,40.9333,40.9991,40.8894,40.9552,225700.0
2012-05-30 15:50:00,56.03,56.07,55.95,56.0,450500.0,40.9698,40.9991,40.9113,40.9479,450500.0
2012-05-31 09:30:00,55.87,56.15,55.84,56.01,174700.0,40.8528,41.0576,40.8309,40.9552,174700.0
2012-05-31 09:40:00,56.0,56.08,55.85,55.86,344400.0,40.9479,41.0064,40.8382,40.8455,344400.0
2012-05-31 09:50:00,55.86,56.0,55.57,55.71,115400.0,40.8455,40.9479,40.6335,40.7358,115400.0
2012-05-31 10:00:00,55.71,55.82,55.61,55.61,105700.0,40.7358,40.8163,40.6627,40.6627,105700.0
2012-05-31 10:10:00,55.63,55.68,55.53,55.65,74500.0,40.6773,40.7139,40.6042,40.692,74500.0
2012-05-31 10:20:00,55.64,55.73,55.57,55.67,59300.0,40.6847,40.7505,40.6335,40.7066,59300.0
2012-05-31 10:30:00,55.68,55.88,55.66,55.83,154700.0,40.7139,40.8601,40.6993,40.8236,154700.0
2012-05-31 10:40:00,55.83,55.88,55.76,55.81,86400.0,40.8236,40.8601,40.7724,40.809,86400.0
2012-05-31 10:50:00,55.81,55.91,55.76,55.81,72000.0,40.809,40.8821,40.7724,40.809,72000.0
2012-05-31 11:00:00,55.82,55.83,55.68,55.76,100400.0,40.8163,40.8236,40.7139,40.7724,100400.0
2012-05-31 11:10:00,55.77,55.79,55.66,55.74,82400.0,40.7797,40.7943,40.6993,40.7578,82400.0
2012-05-31 11:20:00,55.76,55.85,55.69,55.82,62200.0,40.7724,40.8382,40.7212,40.8163,62200.0
2012-05-31 11:30:00,55.82,55.98,55.77,55.95,112000.0,40.8163,40.9333,40.7797,40.9113,112000.0
2012-05-31 11:40:00,55.94,55.95,55.83,55.83,51000.0,40.904,40.9113,40.8236,40.8236,51000.0
2012-05-31 11:50:00,55.83,55.89,55.8,55.81,68300.0,40.8236,40.8675,40.8016,40.809,68300.0
2012-05-31 12:00:00,55.8,55.97,55.77,55.96,55700.0,40.8016,40.926,40.7797,40.9186,55700.0
2012-05-31 12:10:00,55.96,56.07,55.91,56.07,85400.0,40.9186,40.9991,40.8821,40.9991,85400.0
2012-05-31 12:20:00,56.06,56.33,56.06,56.23,78000.0,40.9918,41.1892,40.9918,41.1161,78000.0
2012-05-31 12:30:00,56.22,56.25,56.06,56.07,53200.0,41.1088,41.1307,40.9918,40.9991,53200.0
2012-05-31 12:40:00,56.07,56.25,56.07,56.25,52100.0,40.9991,41.1307,40.9991,41.1307,52100.0
2012-05-31 12:50:00,56.24,56.31,56.22,56.23,40400.0,41.1234,41.1746,41.1088,41.1161,40400.0
2012-05-31 13:00:00,56.22,56.5,56.21,56.4,86900.0,41.1088,41.3135,41.1014,41.2404,86900.0
2012-05-31 13:10:00,56.4,56.49,56.36,56.44,55800.0,41.2404,41.3062,41.2111,41.2696,55800.0
2012-05-31 13:20:00,56.45,56.45,56.33,56.34,58500.0,41.2769,41.2769,41.1892,41.1965,58500.0
2012-05-31 13:30:00,56.33,56.4,56.22,56.25,56100.0,41.1892,41.2404,41.1088,41.1307,56100.0
2012-05-31 13:40:00,56.25,56.27,56.18,56.2,51800.0,41.1307,41.1453,41.0795,41.0941,51800.0
2012-05-31 13:50:00,56.19,56.21,56.1,56.19,55300.0,41.0868,41.1014,41.021,41.0868,55300.0
2012-05-31 14:00:00,56.19,56.32,56.14,56.29,47100.0,41.0868,41.1819,41.0503,41.1599,47100.0
2012-05-31 14:10:00,56.3,56.37,56.29,56.31,74500.0,41.1673,41.2184,41.1599,41.1746,74500.0
2012-05-31 14:20:00,56.3,56.35,56.21,56.26,105500.0,41.1673,41.2038,41.1014,41.138,105500.0
2012-05-31 14:30:00,56.25,56.38,56.23,56.34,58500.0,41.1307,41.2258,41.1161,41.1965,58500.0
2012-05-31 14:40:00,56.35,56.41,56.33,56.36,43700.0,41.2038,41.2477,41.1892,41.2111,43700.0
2012-05-31 14:50:00,56.36,56.42,56.26,56.38,58300.0,41.2111,41.255,41.138,41.2258,58300.0
2012-05-31 15:00:00,56.36,56.37,56.23,56.32,62400.0,41.2111,41.2184,41.1161,41.1819,62400.0
2012-05-31 15:10:00,56.32,56.41,56.32,56.37,41200.0,41.1819,41.2477,41.1819,41.2184,41200.0
2012-05-31 15:20:00,56.37,56.57,56.35,56.53,58000.0,41.2184,41.3647,41.2038,41.3354,58000.0
2012-05-31 15:30:00,56.53,56.66,56.47,56.57,84900.0,41.3354,41.4305,41.2916,41.3647,84900.0
2012-05-31 15:40:00,56.57,56.58,56.31,56.36,233900.0,41.3647,41.372,41.1746,41.2111,233900.0
2012-05-31 15:50:00,56.36,56.36,56.14,56.16,418400.0,41.2111,41.2111,41.0503,41.0649,418400.0
2012-06-01 09:30:00,55.06,55.3,55.04,55.1,369900.0,40.2606,40.436,40.2459,40.2898,369900.0
2012-06-01 09:40:00,55.1,55.15,55.02,55.07,137300.0,40.2898,40.3264,40.2313,40.2679,137300.0
2012-06-01 09:50:00,55.04,55.12,54.84,54.97,107400.0,40.2459,40.3044,40.0997,40.1947,107400.0
2012-06-01 10:00:00,54.97,55.12,54.88,55.09,189300.0,40.1947,40.3044,40.1289,40.2825,189300.0
2012-06-01 10:10:00,55.1,55.1,54.9,54.97,88400.0,40.2898,40.2898,40.1436,40.1947,88400.0
2012-06-01 10:20:00,54.99,54.99,54.79,54.83,34400.0,40.2094,40.2094,40.0631,40.0924,34400.0
2012-06-01 10:30:00,54.81,54.86,54.73,54.81,80900.0,40.0777,40.1143,40.0193,40.0777,80900.0
2012-06-01 10:40:00,54.8,54.92,54.8,54.91,59600.0,40.0704,40.1582,40.0704,40.1509,59600.0
2012-06-01 10:50:00,54.92,54.92,54.79,54.83,53000.0,40.1582,40.1582,40.0631,40.0924,53000.0
2012-06-01 11:00:00,54.82,54.83,54.77,54.79,76500.0,40.0851,40.0924,40.0485,40.0631,76500.0
2012-06-01 11:10:00,54.79,54.87,54.77,54.84,96800.0,40.0631,40.1216,40.0485,40.0997,96800.0
2012-06-01 11:20:00,54.85,54.93,54.81,54.85,77100.0,40.107,40.1655,40.0777,40.107,77100.0
2012-06-01 11:30:00,54.85,54.93,54.81,54.81,152600.0,40.107,40.1655,40.0777,40.0777,152600.0
2012-06-01 11:40:00,54.81,54.88,54.75,54.75,72800.0,40.0777,40.1289,40.0339,40.0339,72800.0
2012-06-01 11:50:00,54.75,54.83,54.72,54.76,56800.0,40.0339,40.0924,40.0119,40.0412,56800.0
2012-06-01 12:00:00,54.75,54.8,54.72,54.76,89900.0,40.0339,40.0704,40.0119,40.0412,89900.0
2012-06-01 12:10:00,54.75,54.88,54.74,54.78,39100.0,40.0339,40.1289,40.0266,40.0558,39100.0
2012-06-01 12:20:00,54.78,54.79,54.71,54.75,96400.0,40.0558,40.0631,40.0046,40.0339,96400.0
2012-06-01 12:30:00,54.74,54.75,54.67,54.69,63900.0,40.0266,40.0339,39.9754,39.99,63900.0
2012-06-01 12:40:00,54.69,54.79,54.69,54.76,29400.0,39.99,40.0631,39.99,40.0412,29400.0
2012-06-01 12:50:00,54.75,54.77,54.7,54.72,46300.0,40.0339,40.0485,39.9973,40.0119,46300.0
2012-06-01 13:00:00,54.72,54.77,54.69,54.7,44800.0,40.0119,40.0485,39.99,39.9973,44800.0
2012-06-01 13:10:00,54.71,54.73,54.69,54.7,60800.0,40.0046,40.0193,39.99,39.9973,60800.0
2012-06-01 13:20:00,54.7,54.72,54.6,54.6,111200.0,39.9973,40.0119,39.9242,39.9242,111200.0
2012-06-01 13:30:00,54.6,54.64,54.54,54.57,66800.0,39.9242,39.9534,39.8803,39.9023,66800.0
2012-06-01 13:40:00,54.57,54.69,54.56,54.63,34200.0,39.9023,39.99,39.8949,39.9461,34200.0
2012-06-01 13:50:00,54.62,54.62,54.58,54.61,49700.0,39.9388,39.9388,39.9096,39.9315,49700.0
2012-06-01 14:00:00,54.61,54.61,54.52,54.55,106500.0,39.9315,39.9315,39.8657,39.8876,106500.0
2012-06-01 14:10:00,54.55,54.59,54.52,54.58,107000.0,39.8876,39.9169,39.8657,39.9096,107000.0
2012-06-01 14:20:00,54.58,54.74,54.57,54.69,132200.0,39.9096,40.0266,39.9023,39.99,132200.0
2012-06-01 14:30:00,54.69,54.79,54.68,54.79,67100.0,39.99,40.0631,39.9827,40.0631,67100.0
2012-06-01 14:40:00,54.77,54.83,54.73,54.81,73100.0,40.0485,40.0924,40.0193,40.0777,73100.0
2012-06-01 14:50:00,54.8,54.85,54.78,54.81,135000.0,40.0704,40.107,40.0558,40.0777,135000.0
2012-06-01 15:00:00,54.81,54.85,54.74,54.82,185500.0,40.0777,40.107,40.0266,40.0851,185500.0
2012-06-01 15:10:00,54.82,54.87,54.75,54.78,130300.0,40.0851,40.1216,40.0339,40.0558,130300.0
2012-06-01 15:20:00,54.79,54.88,54.76,54.85,128500.0,40.0631,40.1289,40.0412,40.107,128500.0
2012-06-01 15:30:00,54.86,54.94,54.84,54.85,275000.0,40.1143,40.1728,40.0997,40.107,275000.0
2012-06-01 15:40:00,54.85,54.94,54.79,54.85,221000.0,40.107,40.1728,40.0631,40.107,221000.0
2012-06-01 15:50:00,54.86,54.89,54.79,54.84,331300.0,40.1143,40.1362,40.0631,40.0997,331300.0
2012-06-04 09:30:00,54.86,54.99,54.71,54.91,65200.0,40.1143,40.2094,40.0046,40.1509,65200.0
2012-06-04 09:40:00,54.9,54.9,54.55,54.56,47000.0,40.1436,40.1436,39.8876,39.8949,47000.0
2012-06-04 09:50:00,54.56,54.63,54.51,54.56,126500.0,39.8949,39.9461,39.8584,39.8949,126500.0
2012-06-04 10:00:00,54.56,54.58,54.27,54.37,149300.0,39.8949,39.9096,39.6829,39.756,149300.0
2012-06-04 10:10:00,54.37,54.53,54.33,54.53,91600.0,39.756,39.873,39.7268,39.873,91600.0
2012-06-04 10:20:00,54.51,54.54,54.38,54.4,58100.0,39.8584,39.8803,39.7633,39.778,58100.0
2012-06-04 10:30:00,54.39,54.43,54.29,54.32,69900.0,39.7706,39.7999,39.6975,39.7195,69900.0
2012-06-04 10:40:00,54.33,54.49,54.33,54.47,80900.0,39.7268,39.8438,39.7268,39.8291,80900.0
2012-06-04 10:50:00,54.45,54.56,54.43,54.45,100100.0,39.8145,39.8949,39.7999,39.8145,100100.0
2012-06-04 11:00:00,54.45,54.46,54.3,54.32,127700.0,39.8145,39.8218,39.7048,39.7195,127700.0
2012-06-04 11:10:00,54.32,54.39,54.22,54.23,87500.0,39.7195,39.7706,39.6463,39.6536,87500.0
2012-06-04 11:20:00,54.25,54.28,54.18,54.18,88200.0,39.6683,39.6902,39.6171,39.6171,88200.0
2012-06-04 11:30:00,54.18,54.23,54.09,54.13,69000.0,39.6171,39.6536,39.5513,39.5805,69000.0
2012-06-04 11:40:00,54.12,54.16,54.0,54.05,104500.0,39.5732,39.6025,39.4855,39.522,104500.0
2012-06-04 11:50:00,54.07,54.12,54.02,54.06,62600.0,39.5367,39.5732,39.5001,39.5293,62600.0
2012-06-04 12:00:00,54.04,54.13,54.04,54.05,47300.0,39.5147,39.5805,39.5147,39.522,47300.0
2012-06-04 12:10:00,54.05,54.09,53.95,54.0,129300.0,39.522,39.5513,39.4489,39.4855,129300.0
2012-06-04 12:20:00,54.0,54.06,53.99,54.01,101400.0,39.4855,39.5293,39.4782,39.4928,101400.0
2012-06-04 12:30:00,54.01,54.07,53.99,54.03,87500.0,39.4928,39.5367,39.4782,39.5074,87500.0
2012-06-04 12:40:00,54.03,54.08,54.0,54.04,47000.0,39.5074,39.544,39.4855,39.5147,47000.0
2012-06-04 12:50:00,54.03,54.09,53.99,54.05,65500.0,39.5074,39.5513,39.4782,39.522,65500.0
2012-06-04 13:00:00,54.08,54.13,54.02,54.03,64800.0,39.544,39.5805,39.5001,39.5074,64800.0
2012-06-04 13:10:00,54.05,54.11,54.02,54.06,112200.0,39.522,39.5659,39.5001,39.5293,112200.0
2012-06-04 13:20:00,54.06,54.1,54.03,54.09,83600.0,39.5293,39.5586,39.5074,39.5513,83600.0
2012-06-04 13:30:00,54.08,54.25,54.05,54.22,81000.0,39.544,39.6683,39.522,39.6463,81000.0
2012-06-04 13:40:00,54.21,54.25,54.07,54.08,56700.0,39.639,39.6683,39.5367,39.544,56700.0
2012-06-04 13:50:00,54.09,54.14,54.05,54.13,99900.0,39.5513,39.5878,39.522,39.5805,99900.0
2012-06-04 14:00:00,54.13,54.23,54.08,54.19,83100.0,39.5805,39.6536,39.544,39.6244,83100.0
2012-06-04 14:10:00,54.19,54.36,54.19,54.3,79600.0,39.6244,39.7487,39.6244,39.7048,79600.0
2012-06-04 14:20:00,54.31,54.49,54.31,54.41,72100.0,39.7121,39.8438,39.7121,39.7853,72100.0
2012-06-04 14:30:00,54.41,54.51,54.36,54.46,109900.0,39.7853,39.8584,39.7487,39.8218,109900.0
2012-06-04 14:40:00,54.46,54.46,54.38,54.42,77600.0,39.8218,39.8218,39.7633,39.7926,77600.0
2012-06-04 14:50:00,54.41,54.45,54.29,54.29,49700.0,39.7853,39.8145,39.6975,39.6975,49700.0
2012-06-04 15:00:00,54.29,54.31,54.22,54.25,121800.0,39.6975,39.7121,39.6463,39.6683,121800.0
2012-06-04 15:10:00,54.24,54.29,54.18,54.27,128500.0,39.661,39.6975,39.6171,39.6829,128500.0
2012-06-04 15:20:00,54.27,54.33,54.18,54.3,168900.0,39.6829,39.7268,39.6171,39.7048,168900.0
2012-06-04 15:30:00,54.29,54.3,54.16,54.24,175600.0,39.6975,39.7048,39.6025,39.661,175600.0
2012-06-04 15:40:00,54.24,54.36,54.18,54.35,253700.0,39.661,39.7487,39.6171,39.7414,253700.0
2012-06-04 15:50:00,54.35,54.43,54.33,54.38,376400.0,39.7414,39.7999,39.7268,39.7633,376400.0
2012-06-05 09:30:00,54.11,54.26,53.65,53.66,145000.0,39.5659,39.6756,39.2295,39.2369,145000.0
2012-06-05 09:40:00,53.65,53.86,53.57,53.79,99200.0,39.2295,39.3831,39.171,39.3319,99200.0
2012-06-05 09:50:00,53.79,53.92,53.73,53.89,95100.0,39.3319,39.427,39.288,39.405,95100.0
2012-06-05 10:00:00,53.88,54.14,53.85,54.03,171800.0,39.3977,39.5878,39.3758,39.5074,171800.0
2012-06-05 10:10:00,54.03,54.05,53.91,53.98,196700.0,39.5074,39.522,39.4197,39.4708,196700.0
2012-06-05 10:20:00,53.97,54.19,53.95,54.01,66700.0,39.4635,39.6244,39.4489,39.4928,66700.0
2012-06-05 10:30:00,54.01,54.02,53.79,53.83,64600.0,39.4928,39.5001,39.3319,39.3612,64600.0
2012-06-05 10:40:00,53.85,53.85,53.59,53.64,105400.0,39.3758,39.3758,39.1857,39.2222,105400.0
2012-06-05 10:50:00,53.64,53.64,53.49,53.59,94700.0,39.2222,39.2222,39.1125,39.1857,94700.0
2012-06-05 11:00:00,53.59,53.73,53.56,53.73,107800.0,39.1857,39.288,39.1637,39.288,107800.0
2012-06-05 11:10:00,53.71,53.85,53.7,53.84,80500.0,39.2734,39.3758,39.2661,39.3685,80500.0
2012-06-05 11:20:00,53.84,53.94,53.8,53.83,74600.0,39.3685,39.4416,39.3392,39.3612,74600.0
2012-06-05 11:30:00,53.83,53.92,53.8,53.81,58200.0,39.3612,39.427,39.3392,39.3465,58200.0
2012-06-05 11:40:00,53.82,53.85,53.79,53.81,65400.0,39.3538,39.3758,39.3319,39.3465,65400.0
2012-06-05 11:50:00,53.81,53.82,53.7,53.72,52300.0,39.3465,39.3538,39.2661,39.2807,52300.0
2012-06-05 12:00:00,53.71,53.88,53.69,53.82,41100.0,39.2734,39.3977,39.2588,39.3538,41100.0
2012-06-05 12:10:00,53.81,53.85,53.73,53.8,71300.0,39.3465,39.3758,39.288,39.3392,71300.0
2012-06-05 12:20:00,53.8,53.9,53.77,53.82,82000.0,39.3392,39.4123,39.3173,39.3538,82000.0
2012-06-05 12:30:00,53.82,54.0,53.82,53.87,98900.0,39.3538,39.4855,39.3538,39.3904,98900.0
2012-06-05 12:40:00,53.87,53.9,53.8,53.84,43400.0,39.3904,39.4123,39.3392,39.3685,43400.0
2012-06-05 12:50:00,53.84,53.95,53.8,53.91,66400.0,39.3685,39.4489,39.3392,39.4197,66400.0
2012-06-05 13:00:00,53.9,53.98,53.86,53.95,46200.0,39.4123,39.4708,39.3831,39.4489,46200.0
2012-06-05 13:10:00,53.94,53.96,53.85,53.86,42800.0,39.4416,39.4562,39.3758,39.3831,42800.0
2012-06-05 13:20:00,53.86,54.0,53.85,53.98,37700.0,39.3831,39.4855,39.3758,39.4708,37700.0
2012-06-05 13:30:00,53.98,54.02,53.94,53.97,41100.0,39.4708,39.5001,39.4416,39.4635,41100.0
2012-06-05 13:40:00,53.98,54.11,53.96,54.1,34300.0,39.4708,39.5659,39.4562,39.5586,34300.0
2012-06-05 13:50:00,54.1,54.18,54.07,54.09,59800.0,39.5586,39.6171,39.5367,39.5513,59800.0
2012-06-05 14:00:00,54.08,54.14,54.03,54.1,51500.0,39.544,39.5878,39.5074,39.5586,51500.0
2012-06-05 14:10:00,54.09,54.26,54.08,54.24,81100.0,39.5513,39.6756,39.544,39.661,81100.0
2012-06-05 14:20:00,54.23,54.26,54.15,54.2,66700.0,39.6536,39.6756,39.5951,39.6317,66700.0
2012-06-05 14:30:00,54.2,54.21,54.1,54.13,60000.0,39.6317,39.639,39.5586,39.5805,60000.0
2012-06-05 14:40:00,54.12,54.18,54.11,54.17,59200.0,39.5732,39.6171,39.5659,39.6098,59200.0
2012-06-05 14:50:00,54.17,54.29,54.16,54.26,52300.0,39.6098,39.6975,39.6025,39.6756,52300.0
2012-06-05 15:00:00,54.25,54.32,54.2,54.21,86600.0,39.6683,39.7195,39.6317,39.639,86600.0
2012-06-05 15:10:00,54.21,54.27,54.19,54.2,62200.0,39.639,39.6829,39.6244,39.6317,62200.0
2012-06-05 15:20:00,54.21,54.26,54.2,54.24,85300.0,39.639,39.6756,39.6317,39.661,85300.0
2012-06-05 15:30:00,54.24,54.35,54.22,54.34,97900.0,39.661,39.7414,39.6463,39.7341,97900.0
2012-06-05 15:40:00,54.35,54.36,54.22,54.26,175300.0,39.7414,39.7487,39.6463,39.6756,175300.0
2012-06-05 15:50:00,54.25,54.3,54.19,54.2,355700.0,39.6683,39.7048,39.6244,39.6317,355700.0
2012-06-06 09:30:00,54.57,54.68,54.42,54.43,67400.0,39.9023,39.9827,39.7926,39.7999,67400.0
2012-06-06 09:40:00,54.41,54.76,54.41,54.72,68000.0,39.7853,40.0412,39.7853,40.0119,68000.0
2012-06-06 09:50:00,54.74,55.06,54.71,54.96,83400.0,40.0266,40.2606,40.0046,40.1874,83400.0
2012-06-06 10:00:00,54.97,55.09,54.91,55.0,80700.0,40.1947,40.2825,40.1509,40.2167,80700.0
2012-06-06 10:10:00,55.0,55.04,54.94,55.0,58900.0,40.2167,40.2459,40.1728,40.2167,58900.0
2012-06-06 10:20:00,54.99,55.01,54.93,54.96,53800.0,40.2094,40.224,40.1655,40.1874,53800.0
2012-06-06 10:30:00,54.96,55.02,54.94,54.96,42200.0,40.1874,40.2313,40.1728,40.1874,42200.0
2012-06-06 10:40:00,54.96,55.05,54.94,55.04,42300.0,40.1874,40.2532,40.1728,40.2459,42300.0
2012-06-06 10:50:00,55.04,55.1,54.99,55.06,37300.0,40.2459,40.2898,40.2094,40.2606,37300.0
2012-06-06 11:00:00,55.06,55.1,55.03,55.1,35300.0,40.2606,40.2898,40.2386,40.2898,35300.0
2012-06-06 11:10:00,55.09,55.18,55.08,55.12,37500.0,40.2825,40.3483,40.2752,40.3044,37500.0
2012-06-06 11:20:00,55.12,55.21,55.11,55.18,49100.0,40.3044,40.3702,40.2971,40.3483,49100.0
2012-06-06 11:30:00,55.16,55.16,55.05,55.1,38400.0,40.3337,40.3337,40.2532,40.2898,38400.0
2012-06-06 11:40:00,55.1,55.14,55.04,55.13,39900.0,40.2898,40.319,40.2459,40.3117,39900.0
2012-06-06 11:50:00,55.12,55.12,55.02,55.03,30800.0,40.3044,40.3044,40.2313,40.2386,30800.0
2012-06-06 12:00:00,55.04,55.1,55.03,55.06,40100.0,40.2459,40.2898,40.2386,40.2606,40100.0
2012-06-06 12:10:00,55.05,55.11,55.05,55.08,47000.0,40.2532,40.2971,40.2532,40.2752,47000.0
2012-06-06 12:20:00,55.08,55.12,55.05,55.08,44100.0,40.2752,40.3044,40.2532,40.2752,44100.0
2012-06-06 12:30:00,55.09,55.11,55.06,55.08,27800.0,40.2825,40.2971,40.2606,40.2752,27800.0
2012-06-06 12:40:00,55.08,55.13,55.05,55.1,56300.0,40.2752,40.3117,40.2532,40.2898,56300.0
2012-06-06 12:50:00,55.1,55.1,55.05,55.05,19200.0,40.2898,40.2898,40.2532,40.2532,19200.0
2012-06-06 13:00:00,55.06,55.07,55.03,55.06,23000.0,40.2606,40.2679,40.2386,40.2606,23000.0
2012-06-06 13:10:00,55.05,55.06,54.99,55.01,28500.0,40.2532,40.2606,40.2094,40.224,28500.0
2012-06-06 13:20:00,55.01,55.05,54.99,55.04,40100.0,40.224,40.2532,40.2094,40.2459,40100.0
2012-06-06 13:30:00,55.05,55.07,55.03,55.04,29900.0,40.2532,40.2679,40.2386,40.2459,29900.0
2012-06-06 13:40:00,55.05,55.05,54.99,55.01,41300.0,40.2532,40.2532,40.2094,40.224,41300.0
2012-06-06 13:50:00,55.0,55.03,54.99,55.0,51200.0,40.2167,40.2386,40.2094,40.2167,51200.0
2012-06-06 14:00:00,55.0,55.04,54.97,54.97,79900.0,40.2167,40.2459,40.1947,40.1947,79900.0
2012-06-06 14:10:00,54.97,55.01,54.93,55.01,132400.0,40.1947,40.224,40.1655,40.224,132400.0
2012-06-06 14:20:00,55.01,55.04,54.95,55.02,201000.0,40.224,40.2459,40.1801,40.2313,201000.0
2012-06-06 14:30:00,55.02,55.06,55.0,55.02,38800.0,40.2313,40.2606,40.2167,40.2313,38800.0
2012-06-06 14:40:00,55.01,55.07,55.01,55.05,40900.0,40.224,40.2679,40.224,40.2532,40900.0
2012-06-06 14:50:00,55.06,55.07,55.01,55.02,55400.0,40.2606,40.2679,40.224,40.2313,55400.0
2012-06-06 15:00:00,55.02,55.06,55.0,55.04,51900.0,40.2313,40.2606,40.2167,40.2459,51900.0
2012-06-06 15:10:00,55.04,55.06,54.98,55.0,69700.0,40.2459,40.2606,40.2021,40.2167,69700.0
2012-06-06 15:20:00,55.0,55.05,54.99,55.01,110500.0,40.2167,40.2532,40.2094,40.224,110500.0
2012-06-06 15:30:00,55.01,55.08,55.0,55.0,78700.0,40.224,40.2752,40.2167,40.2167,78700.0
2012-06-06 15:40:00,55.0,55.27,54.99,55.21,167600.0,40.2167,40.4141,40.2094,40.3702,167600.0
2012-06-06 15:50:00,55.21,55.29,55.11,55.29,471600.0,40.3702,40.4287,40.2971,40.4287,471600.0
2012-06-07 09:30:00,55.98,56.49,55.95,56.32,172000.0,40.9333,41.3062,40.9113,41.1819,172000.0
2012-06-07 09:40:00,56.32,56.44,56.22,56.3,125500.0,41.1819,41.2696,41.1088,41.1673,125500.0
2012-06-07 09:50:00,56.32,56.36,56.2,56.22,102500.0,41.1819,41.2111,41.0941,41.1088,102500.0
2012-06-07 10:00:00,56.23,56.29,55.99,56.05,154400.0,41.1161,41.1599,40.9406,40.9845,154400.0
2012-06-07 10:10:00,56.06,56.11,55.91,55.94,95200.0,40.9918,41.0283,40.8821,40.904,95200.0
2012-06-07 10:20:00,55.92,56.28,55.92,56.24,56400.0,40.8894,41.1526,40.8894,41.1234,56400.0
2012-06-07 10:30:00,56.24,56.3,56.01,56.03,49900.0,41.1234,41.1673,40.9552,40.9698,49900.0
2012-06-07 10:40:00,56.03,56.13,56.0,56.03,54300.0,40.9698,41.0429,40.9479,40.9698,54300.0
2012-06-07 10:50:00,56.01,56.03,55.92,55.94,176600.0,40.9552,40.9698,40.8894,40.904,176600.0
2012-06-07 11:00:00,55.94,56.02,55.92,55.99,49100.0,40.904,40.9625,40.8894,40.9406,49100.0
2012-06-07 11:10:00,55.99,56.0,55.83,55.83,73700.0,40.9406,40.9479,40.8236,40.8236,73700.0
2012-06-07 11:20:00,55.84,55.95,55.84,55.9,44700.0,40.8309,40.9113,40.8309,40.8748,44700.0
2012-06-07 11:30:00,55.92,56.07,55.86,56.05,32800.0,40.8894,40.9991,40.8455,40.9845,32800.0
2012-06-07 11:40:00,56.05,56.14,56.05,56.11,28900.0,40.9845,41.0503,40.9845,41.0283,28900.0
2012-06-07 11:50:00,56.12,56.18,56.06,56.08,39700.0,41.0356,41.0795,40.9918,41.0064,39700.0
2012-06-07 12:00:00,56.08,56.08,55.89,55.93,43600.0,41.0064,41.0064,40.8675,40.8967,43600.0
2012-06-07 12:10:00,55.93,56.18,55.91,56.1,49100.0,40.8967,41.0795,40.8821,41.021,49100.0
2012-06-07 12:20:00,56.11,56.17,56.05,56.13,53900.0,41.0283,41.0722,40.9845,41.0429,53900.0
2012-06-07 12:30:00,56.13,56.13,56.04,56.06,147000.0,41.0429,41.0429,40.9771,40.9918,147000.0
2012-06-07 12:40:00,56.06,56.08,56.02,56.03,84000.0,40.9918,41.0064,40.9625,40.9698,84000.0
2012-06-07 12:50:00,56.02,56.12,56.01,56.05,93600.0,40.9625,41.0356,40.9552,40.9845,93600.0
2012-06-07 13:00:00,56.05,56.13,56.04,56.09,75300.0,40.9845,41.0429,40.9771,41.0137,75300.0
2012-06-07 13:10:00,56.09,56.19,56.08,56.16,48200.0,41.0137,41.0868,41.0064,41.0649,48200.0
2012-06-07 13:20:00,56.14,56.26,56.12,56.22,80100.0,41.0503,41.138,41.0356,41.1088,80100.0
2012-06-07 13:30:00,56.21,56.3,56.21,56.26,72600.0,41.1014,41.1673,41.1014,41.138,72600.0
2012-06-07 13:40:00,56.26,56.32,56.24,56.26,78000.0,41.138,41.1819,41.1234,41.138,78000.0
2012-06-07 13:50:00,56.25,56.26,56.09,56.18,105100.0,41.1307,41.138,41.0137,41.0795,105100.0
2012-06-07 14:00:00,56.17,56.22,56.11,56.15,66100.0,41.0722,41.1088,41.0283,41.0576,66100.0
2012-06-07 14:10:00,56.15,56.22,56.15,56.18,56000.0,41.0576,41.1088,41.0576,41.0795,56000.0
2012-06-07 14:20:00,56.19,56.24,56.18,56.23,68200.0,41.0868,41.1234,41.0795,41.1161,68200.0
2012-06-07 14:30:00,56.23,56.23,56.16,56.22,83600.0,41.1161,41.1161,41.0649,41.1088,83600.0
2012-06-07 14:40:00,56.21,56.26,56.19,56.23,97400.0,41.1014,41.138,41.0868,41.1161,97400.0
2012-06-07 14:50:00,56.23,56.23,56.17,56.21,74600.0,41.1161,41.1161,41.0722,41.1014,74600.0
2012-06-07 15:00:00,56.22,56.22,56.14,56.19,103700.0,41.1088,41.1088,41.0503,41.0868,103700.0
2012-06-07 15:10:00,56.18,56.25,56.08,56.1,113600.0,41.0795,41.1307,41.0064,41.021,113600.0
2012-06-07 15:20:00,56.11,56.17,56.08,56.09,142900.0,41.0283,41.0722,41.0064,41.0137,142900.0
2012-06-07 15:30:00,56.08,56.1,55.93,55.93,143400.0,41.0064,41.021,40.8967,40.8967,143400.0
2012-06-07 15:40:00,55.94,56.05,55.89,55.94,225800.0,40.904,40.9845,40.8675,40.904,225800.0
2012-06-07 15:50:00,55.94,55.94,55.81,55.87,404400.0,40.904,40.904,40.809,40.8528,404400.0
2012-06-08 09:30:00,55.65,55.72,55.45,55.47,53400.0,40.692,40.7432,40.5457,40.5603,53400.0
2012-06-08 09:40:00,55.46,55.56,55.36,55.53,28900.0,40.553,40.6262,40.4799,40.6042,28900.0
2012-06-08 09:50:00,55.53,55.66,55.45,55.62,30600.0,40.6042,40.6993,40.5457,40.67,30600.0
2012-06-08 10:00:00,55.62,55.82,55.58,55.79,33600.0,40.67,40.8163,40.6408,40.7943,33600.0
2012-06-08 10:10:00,55.76,55.82,55.68,55.79,118900.0,40.7724,40.8163,40.7139,40.7943,118900.0
2012-06-08 10:20:00,55.79,55.81,55.7,55.79,67700.0,40.7943,40.809,40.7285,40.7943,67700.0
2012-06-08 10:30:00,55.78,55.92,55.75,55.9,38800.0,40.787,40.8894,40.7651,40.8748,38800.0
2012-06-08 10:40:00,55.92,56.2,55.86,56.17,65500.0,40.8894,41.0941,40.8455,41.0722,65500.0
2012-06-08 10:50:00,56.17,56.25,56.09,56.24,49900.0,41.0722,41.1307,41.0137,41.1234,49900.0
2012-06-08 11:00:00,56.23,56.24,56.11,56.13,48000.0,41.1161,41.1234,41.0283,41.0429,48000.0
2012-06-08 11:10:00,56.12,56.13,56.03,56.06,34800.0,41.0356,41.0429,40.9698,40.9918,34800.0
2012-06-08 11:20:00,56.06,56.09,55.94,55.95,35000.0,40.9918,41.0137,40.904,40.9113,35000.0
2012-06-08 11:30:00,55.95,56.05,55.95,55.96,51300.0,40.9113,40.9845,40.9113,40.9186,51300.0
2012-06-08 11:40:00,55.97,55.99,55.94,55.96,25900.0,40.926,40.9406,40.904,40.9186,25900.0
2012-06-08 11:50:00,55.96,55.97,55.78,55.83,96400.0,40.9186,40.926,40.787,40.8236,96400.0
2012-06-08 12:00:00,55.83,55.93,55.78,55.84,78600.0,40.8236,40.8967,40.787,40.8309,78600.0
2012-06-08 12:10:00,55.85,55.87,55.81,55.82,42300.0,40.8382,40.8528,40.809,40.8163,42300.0
2012-06-08 12:20:00,55.81,55.86,55.78,55.85,39400.0,40.809,40.8455,40.787,40.8382,39400.0
2012-06-08 12:30:00,55.86,56.01,55.86,55.98,67800.0,40.8455,40.9552,40.8455,40.9333,67800.0
2012-06-08 12:40:00,55.97,56.0,55.94,55.95,47800.0,40.926,40.9479,40.904,40.9113,47800.0
2012-06-08 12:50:00,55.96,55.98,55.89,55.97,38000.0,40.9186,40.9333,40.8675,40.926,38000.0
2012-06-08 13:00:00,55.97,56.0,55.92,56.0,138200.0,40.926,40.9479,40.8894,40.9479,138200.0
2012-06-08 13:10:00,56.0,56.02,55.89,55.89,80000.0,40.9479,40.9625,40.8675,40.8675,80000.0
2012-06-08 13:20:00,55.88,55.92,55.85,55.89,81700.0,40.8601,40.8894,40.8382,40.8675,81700.0
2012-06-08 13:30:00,55.9,55.97,55.88,55.92,38100.0,40.8748,40.926,40.8601,40.8894,38100.0
2012-06-08 13:40:00,55.91,55.93,55.86,55.9,40600.0,40.8821,40.8967,40.8455,40.8748,40600.0
2012-06-08 13:50:00,55.91,55.93,55.85,55.87,47500.0,40.8821,40.8967,40.8382,40.8528,47500.0
2012-06-08 14:00:00,55.87,55.9,55.82,55.85,43400.0,40.8528,40.8748,40.8163,40.8382,43400.0
2012-06-08 14:10:00,55.85,55.89,55.77,55.78,33400.0,40.8382,40.8675,40.7797,40.787,33400.0
2012-06-08 14:20:00,55.77,55.87,55.77,55.83,53300.0,40.7797,40.8528,40.7797,40.8236,53300.0
2012-06-08 14:30:00,55.84,55.91,55.81,55.9,52400.0,40.8309,40.8821,40.809,40.8748,52400.0
2012-06-08 14:40:00,55.91,55.91,55.86,55.89,38800.0,40.8821,40.8821,40.8455,40.8675,38800.0
2012-06-08 14:50:00,55.89,55.9,55.84,55.85,39600.0,40.8675,40.8748,40.8309,40.8382,39600.0
2012-06-08 15:00:00,55.85,55.88,55.81,55.86,57600.0,40.8382,40.8601,40.809,40.8455,57600.0
2012-06-08 15:10:00,55.85,55.94,55.85,55.91,97000.0,40.8382,40.904,40.8382,40.8821,97000.0
2012-06-08 15:20:00,55.9,55.92,55.85,55.85,81900.0,40.8748,40.8894,40.8382,40.8382,81900.0
2012-06-08 15:30:00,55.85,55.91,55.83,55.9,80500.0,40.8382,40.8821,40.8236,40.8748,80500.0
2012-06-08 15:40:00,55.9,56.01,55.89,55.99,122100.0,40.8748,40.9552,40.8675,40.9406,122100.0
2012-06-08 15:50:00,55.98,56.0,55.86,55.96,330000.0,40.9333,40.9479,40.8455,40.9186,330000.0
2012-06-11 09:30:00,56.62,56.64,55.99,56.01,61800.0,41.4012,41.4159,40.9406,40.9552,61800.0
2012-06-11 09:40:00,56.0,56.16,55.98,56.06,52300.0,40.9479,41.0649,40.9333,40.9918,52300.0
2012-06-11 09:50:00,56.06,56.06,55.8,55.81,41900.0,40.9918,40.9918,40.8016,40.809,41900.0
2012-06-11 10:00:00,55.81,55.97,55.62,55.62,49300.0,40.809,40.926,40.67,40.67,49300.0
2012-06-11 10:10:00,55.64,55.76,55.57,55.63,47900.0,40.6847,40.7724,40.6335,40.6773,47900.0
2012-06-11 10:20:00,55.64,55.7,55.58,55.65,54500.0,40.6847,40.7285,40.6408,40.692,54500.0
2012-06-11 10:30:00,55.65,55.87,55.6,55.81,36600.0,40.692,40.8528,40.6554,40.809,36600.0
2012-06-11 10:40:00,55.8,55.82,55.65,55.69,38000.0,40.8016,40.8163,40.692,40.7212,38000.0
2012-06-11 10:50:00,55.68,55.68,55.44,55.48,44900.0,40.7139,40.7139,40.5384,40.5677,44900.0
2012-06-11 11:00:00,55.47,55.53,55.4,55.53,54700.0,40.5603,40.6042,40.5092,40.6042,54700.0
2012-06-11 11:10:00,55.52,55.55,55.41,55.43,40700.0,40.5969,40.6188,40.5165,40.5311,40700.0
2012-06-11 11:20:00,55.43,55.49,55.38,55.46,44300.0,40.5311,40.575,40.4945,40.553,44300.0
2012-06-11 11:30:00,55.45,55.54,55.42,55.53,42800.0,40.5457,40.6115,40.5238,40.6042,42800.0
2012-06-11 11:40:00,55.53,55.62,55.53,55.58,30200.0,40.6042,40.67,40.6042,40.6408,30200.0
2012-06-11 11:50:00,55.6,55.64,55.45,55.61,48400.0,40.6554,40.6847,40.5457,40.6627,48400.0
2012-06-11 12:00:00,55.6,55.6,55.47,55.48,46700.0,40.6554,40.6554,40.5603,40.5677,46700.0
2012-06-11 12:10:00,55.48,55.5,55.41,55.43,35300.0,40.5677,40.5823,40.5165,40.5311,35300.0
2012-06-11 12:20:00,55.44,55.45,55.37,55.38,46200.0,40.5384,40.5457,40.4872,40.4945,46200.0
2012-06-11 12:30:00,55.37,55.43,55.36,55.41,48300.0,40.4872,40.5311,40.4799,40.5165,48300.0
2012-06-11 12:40:00,55.41,55.49,55.38,55.44,34100.0,40.5165,40.575,40.4945,40.5384,34100.0
2012-06-11 12:50:00,55.44,55.48,55.43,55.47,24700.0,40.5384,40.5677,40.5311,40.5603,24700.0
2012-06-11 13:00:00,55.48,55.51,55.45,55.49,51000.0,40.5677,40.5896,40.5457,40.575,51000.0
2012-06-11 13:10:00,55.48,55.62,55.47,55.6,38700.0,40.5677,40.67,40.5603,40.6554,38700.0
2012-06-11 13:20:00,55.59,55.59,55.47,55.51,29600.0,40.6481,40.6481,40.5603,40.5896,29600.0
2012-06-11 13:30:00,55.52,55.54,55.45,55.48,30600.0,40.5969,40.6115,40.5457,40.5677,30600.0
2012-06-11 13:40:00,55.48,55.48,55.4,55.41,27800.0,40.5677,40.5677,40.5092,40.5165,27800.0
2012-06-11 13:50:00,55.41,55.48,55.4,55.44,18800.0,40.5165,40.5677,40.5092,40.5384,18800.0
2012-06-11 14:00:00,55.43,55.43,55.26,55.29,41600.0,40.5311,40.5311,40.4068,40.4287,41600.0
2012-06-11 14:10:00,55.28,55.29,55.18,55.2,36800.0,40.4214,40.4287,40.3483,40.3629,36800.0
2012-06-11 14:20:00,55.21,55.3,55.19,55.27,52000.0,40.3702,40.436,40.3556,40.4141,52000.0
2012-06-11 14:30:00,55.27,55.34,55.25,55.32,58200.0,40.4141,40.4653,40.3995,40.4507,58200.0
2012-06-11 14:40:00,55.32,55.37,55.3,55.32,50000.0,40.4507,40.4872,40.436,40.4507,50000.0
2012-06-11 14:50:00,55.32,55.35,55.26,55.32,65600.0,40.4507,40.4726,40.4068,40.4507,65600.0
2012-06-11 15:00:00,55.32,55.33,55.26,55.26,79700.0,40.4507,40.458,40.4068,40.4068,79700.0
2012-06-11 15:10:00,55.27,55.28,55.17,55.2,122200.0,40.4141,40.4214,40.341,40.3629,122200.0
2012-06-11 15:20:00,55.21,55.22,55.16,55.2,106800.0,40.3702,40.3775,40.3337,40.3629,106800.0
2012-06-11 15:30:00,55.2,55.31,55.2,55.24,118200.0,40.3629,40.4434,40.3629,40.3922,118200.0
2012-06-11 15:40:00,55.25,55.32,55.05,55.07,195100.0,40.3995,40.4507,40.2532,40.2679,195100.0
2012-06-11 15:50:00,55.05,55.08,54.92,55.02,475600.0,40.2532,40.2752,40.1582,40.2313,475600.0
2012-06-12 09:30:00,55.17,55.21,55.0,55.07,119500.0,40.341,40.3702,40.2167,40.2679,119500.0
2012-06-12 09:40:00,55.08,55.31,54.96,55.23,75900.0,40.2752,40.4434,40.1874,40.3849,75900.0
2012-06-12 09:50:00,55.21,55.36,55.13,55.15,60900.0,40.3702,40.4799,40.3117,40.3264,60900.0
2012-06-12 10:00:00,55.14,55.24,54.81,54.89,132300.0,40.319,40.3922,40.0777,40.1362,132300.0
2012-06-12 10:10:00,54.88,54.94,54.74,54.79,59000.0,40.1289,40.1728,40.0266,40.0631,59000.0
2012-06-12 10:20:00,54.79,54.92,54.77,54.87,29900.0,40.0631,40.1582,40.0485,40.1216,29900.0
2012-06-12 10:30:00,54.86,54.88,54.68,54.69,31000.0,40.1143,40.1289,39.9827,39.99,31000.0
2012-06-12 10:40:00,54.69,54.96,54.69,54.93,31400.0,39.99,40.1874,39.99,40.1655,31400.0
2012-06-12 10:50:00,54.93,54.94,54.84,54.87,45100.0,40.1655,40.1728,40.0997,40.1216,45100.0
2012-06-12 11:00:00,54.87,54.99,54.87,54.89,92500.0,40.1216,40.2094,40.1216,40.1362,92500.0
2012-06-12 11:10:00,54.88,55.03,54.87,54.96,69000.0,40.1289,40.2386,40.1216,40.1874,69000.0
2012-06-12 11:20:00,54.99,55.11,54.97,55.01,154500.0,40.2094,40.2971,40.1947,40.224,154500.0
2012-06-12 11:30:00,55.01,55.05,54.99,55.04,61400.0,40.224,40.2532,40.2094,40.2459,61400.0
2012-06-12 11:40:00,55.04,55.09,55.0,55.01,85500.0,40.2459,40.2825,40.2167,40.224,85500.0
2012-06-12 11:50:00,55.01,55.07,54.96,54.96,58300.0,40.224,40.2679,40.1874,40.1874,58300.0
2012-06-12 12:00:00,54.97,55.04,54.92,54.93,33700.0,40.1947,40.2459,40.1582,40.1655,33700.0
2012-06-12 12:10:00,54.92,54.94,54.87,54.93,22600.0,40.1582,40.1728,40.1216,40.1655,22600.0
2012-06-12 12:20:00,54.94,55.0,54.91,54.95,29300.0,40.1728,40.2167,40.1509,40.1801,29300.0
2012-06-12 12:30:00,54.95,55.09,54.93,55.05,36700.0,40.1801,40.2825,40.1655,40.2532,36700.0
2012-06-12 12:40:00,55.05,55.08,54.99,55.01,35800.0,40.2532,40.2752,40.2094,40.224,35800.0
2012-06-12 12:50:00,55.01,55.01,54.94,54.98,32700.0,40.224,40.224,40.1728,40.2021,32700.0
2012-06-12 13:00:00,54.98,55.03,54.98,55.02,30300.0,40.2021,40.2386,40.2021,40.2313,30300.0
2012-06-12 13:10:00,55.02,55.18,55.01,55.18,113800.0,40.2313,40.3483,40.224,40.3483,113800.0
2012-06-12 13:20:00,55.17,55.21,55.12,55.13,22800.0,40.341,40.3702,40.3044,40.3117,22800.0
2012-06-12 13:30:00,55.14,55.2,55.12,55.16,56100.0,40.319,40.3629,40.3044,40.3337,56100.0
2012-06-12 13:40:00,55.15,55.17,55.06,55.08,56800.0,40.3264,40.341,40.2606,40.2752,56800.0
2012-06-12 13:50:00,55.09,55.14,55.06,55.07,40800.0,40.2825,40.319,40.2606,40.2679,40800.0
2012-06-12 14:00:00,55.08,55.16,55.08,55.13,43500.0,40.2752,40.3337,40.2752,40.3117,43500.0
2012-06-12 14:10:00,55.12,55.13,55.08,55.09,49700.0,40.3044,40.3117,40.2752,40.2825,49700.0
2012-06-12 14:20:00,55.08,55.12,55.05,55.09,52200.0,40.2752,40.3044,40.2532,40.2825,52200.0
2012-06-12 14:30:00,55.09,55.3,55.08,55.3,110600.0,40.2825,40.436,40.2752,40.436,110600.0
2012-06-12 14:40:00,55.29,55.3,55.23,55.26,51900.0,40.4287,40.436,40.3849,40.4068,51900.0
2012-06-12 14:50:00,55.27,55.31,55.21,55.27,57200.0,40.4141,40.4434,40.3702,40.4141,57200.0
2012-06-12 15:00:00,55.28,55.35,55.26,55.35,45800.0,40.4214,40.4726,40.4068,40.4726,45800.0
2012-06-12 15:10:00,55.35,55.4,55.3,55.3,62800.0,40.4726,40.5092,40.436,40.436,62800.0
2012-06-12 15:20:00,55.3,55.45,55.25,55.44,72400.0,40.436,40.5457,40.3995,40.5384,72400.0
2012-06-12 15:30:00,55.43,55.46,55.33,55.45,79500.0,40.5311,40.553,40.458,40.5457,79500.0
2012-06-12 15:40:00,55.44,55.65,55.43,55.52,171700.0,40.5384,40.692,40.5311,40.5969,171700.0
2012-06-12 15:50:00,55.52,55.56,55.46,55.49,255400.0,40.5969,40.6262,40.553,40.575,255400.0
2012-06-13 09:30:00,55.22,55.27,54.54,54.6,227300.0,40.3775,40.4141,39.8803,39.9242,227300.0
2012-06-13 09:40:00,54.6,54.62,54.48,54.52,174500.0,39.9242,39.9388,39.8364,39.8657,174500.0
2012-06-13 09:50:00,54.52,54.52,54.22,54.23,137300.0,39.8657,39.8657,39.6463,39.6536,137300.0
2012-06-13 10:00:00,54.23,54.52,54.19,54.52,201900.0,39.6536,39.8657,39.6244,39.8657,201900.0
2012-06-13 10:10:00,54.51,54.71,54.51,54.67,107400.0,39.8584,40.0046,39.8584,39.9754,107400.0
2012-06-13 10:20:00,54.67,54.74,54.5,54.55,77600.0,39.9754,40.0266,39.8511,39.8876,77600.0
2012-06-13 10:30:00,54.56,54.86,54.55,54.84,121400.0,39.8949,40.1143,39.8876,40.0997,121400.0
2012-06-13 10:40:00,54.85,54.98,54.81,54.85,91200.0,40.107,40.2021,40.0777,40.107,91200.0
2012-06-13 10:50:00,54.85,54.94,54.82,54.92,71300.0,40.107,40.1728,40.0851,40.1582,71300.0
2012-06-13 11:00:00,54.91,54.95,54.7,54.7,70400.0,40.1509,40.1801,39.9973,39.9973,70400.0
2012-06-13 11:10:00,54.7,54.75,54.64,54.65,93600.0,39.9973,40.0339,39.9534,39.9608,93600.0
2012-06-13 11:20:00,54.67,54.78,54.66,54.7,50800.0,39.9754,40.0558,39.9681,39.9973,50800.0
2012-06-13 11:30:00,54.71,54.81,54.7,54.76,127700.0,40.0046,40.0777,39.9973,40.0412,127700.0
2012-06-13 11:40:00,54.76,54.84,54.74,54.81,118200.0,40.0412,40.0997,40.0266,40.0777,118200.0
2012-06-13 11:50:00,54.82,54.85,54.79,54.82,130100.0,40.0851,40.107,40.0631,40.0851,130100.0
2012-06-13 12:00:00,54.82,54.82,54.74,54.78,95000.0,40.0851,40.0851,40.0266,40.0558,95000.0
2012-06-13 12:10:00,54.79,54.9,54.78,54.9,74800.0,40.0631,40.1436,40.0558,40.1436,74800.0
2012-06-13 12:20:00,54.9,54.91,54.85,54.88,41500.0,40.1436,40.1509,40.107,40.1289,41500.0
2012-06-13 12:30:00,54.88,55.13,54.88,55.13,36200.0,40.1289,40.3117,40.1289,40.3117,36200.0
2012-06-13 12:40:00,55.13,55.24,55.12,55.12,40100.0,40.3117,40.3922,40.3044,40.3044,40100.0
2012-06-13 12:50:00,55.12,55.17,55.1,55.11,48000.0,40.3044,40.341,40.2898,40.2971,48000.0
2012-06-13 13:00:00,55.11,55.13,55.01,55.13,65100.0,40.2971,40.3117,40.224,40.3117,65100.0
2012-06-13 13:10:00,55.12,55.12,54.95,55.02,53700.0,40.3044,40.3044,40.1801,40.2313,53700.0
2012-06-13 13:20:00,55.01,55.02,54.89,54.97,57900.0,40.224,40.2313,40.1362,40.1947,57900.0
2012-06-13 13:30:00,54.98,55.04,54.97,55.03,34700.0,40.2021,40.2459,40.1947,40.2386,34700.0
2012-06-13 13:40:00,55.04,55.04,54.88,54.89,49300.0,40.2459,40.2459,40.1289,40.1362,49300.0
2012-06-13 13:50:00,54.88,54.91,54.72,54.78,97000.0,40.1289,40.1509,40.0119,40.0558,97000.0
2012-06-13 14:00:00,54.78,54.83,54.75,54.8,55700.0,40.0558,40.0924,40.0339,40.0704,55700.0
2012-06-13 14:10:00,54.8,54.85,54.76,54.85,81600.0,40.0704,40.107,40.0412,40.107,81600.0
2012-06-13 14:20:00,54.84,54.85,54.8,54.81,46100.0,40.0997,40.107,40.0704,40.0777,46100.0
2012-06-13 14:30:00,54.81,54.83,54.79,54.81,101200.0,40.0777,40.0924,40.0631,40.0777,101200.0
2012-06-13 14:40:00,54.81,54.83,54.68,54.72,131000.0,40.0777,40.0924,39.9827,40.0119,131000.0
2012-06-13 14:50:00,54.74,54.74,54.56,54.57,88500.0,40.0266,40.0266,39.8949,39.9023,88500.0
2012-06-13 15:00:00,54.58,54.59,54.49,54.51,263300.0,39.9096,39.9169,39.8438,39.8584,263300.0
2012-06-13 15:10:00,54.52,54.53,54.45,54.5,253900.0,39.8657,39.873,39.8145,39.8511,253900.0
2012-06-13 15:20:00,54.5,54.5,54.29,54.29,200100.0,39.8511,39.8511,39.6975,39.6975,200100.0
2012-06-13 15:30:00,54.3,54.39,54.23,54.37,215900.0,39.7048,39.7706,39.6536,39.756,215900.0
2012-06-13 15:40:00,54.37,54.41,54.3,54.35,251700.0,39.756,39.7853,39.7048,39.7414,251700.0
2012-06-13 15:50:00,54.35,54.51,54.34,54.49,516300.0,39.7414,39.8584,39.7341,39.8438,516300.0
2012-06-14 09:30:00,54.53,54.63,54.37,54.37,84800.0,39.873,39.9461,39.756,39.756,84800.0
2012-06-14 09:40:00,54.37,54.43,54.12,54.35,178600.0,39.756,39.7999,39.5732,39.7414,178600.0
2012-06-14 09:50:00,54.37,54.61,54.33,54.56,92900.0,39.756,39.9315,39.7268,39.8949,92900.0
2012-06-14 10:00:00,54.54,54.67,54.52,54.55,148700.0,39.8803,39.9754,39.8657,39.8876,148700.0
2012-06-14 10:10:00,54.55,54.6,54.42,54.46,166500.0,39.8876,39.9242,39.7926,39.8218,166500.0
2012-06-14 10:20:00,54.44,54.47,54.37,54.41,70000.0,39.8072,39.8291,39.756,39.7853,70000.0
2012-06-14 10:30:00,54.41,54.5,54.36,54.42,54500.0,39.7853,39.8511,39.7487,39.7926,54500.0
2012-06-14 10:40:00,54.43,54.51,54.38,54.46,51900.0,39.7999,39.8584,39.7633,39.8218,51900.0
2012-06-14 10:50:00,54.48,54.57,54.46,54.56,84500.0,39.8364,39.9023,39.8218,39.8949,84500.0
2012-06-14 11:00:00,54.57,54.59,54.52,54.53,79000.0,39.9023,39.9169,39.8657,39.873,79000.0
2012-06-14 11:10:00,54.53,54.54,54.43,54.46,79000.0,39.873,39.8803,39.7999,39.8218,79000.0
2012-06-14 11:20:00,54.48,54.5,54.36,54.4,93100.0,39.8364,39.8511,39.7487,39.778,93100.0
2012-06-14 11:30:00,54.4,54.42,54.22,54.29,95900.0,39.778,39.7926,39.6463,39.6975,95900.0
2012-06-14 11:40:00,54.3,54.33,54.23,54.24,46200.0,39.7048,39.7268,39.6536,39.661,46200.0
2012-06-14 11:50:00,54.24,54.25,54.2,54.21,31800.0,39.661,39.6683,39.6317,39.639,31800.0
2012-06-14 12:00:00,54.22,54.25,54.19,54.21,46200.0,39.6463,39.6683,39.6244,39.639,46200.0
2012-06-14 12:10:00,54.21,54.26,54.17,54.25,58100.0,39.639,39.6756,39.6098,39.6683,58100.0
2012-06-14 12:20:00,54.25,54.28,54.15,54.16,64600.0,39.6683,39.6902,39.5951,39.6025,64600.0
2012-06-14 12:30:00,54.17,54.21,54.12,54.2,67200.0,39.6098,39.639,39.5732,39.6317,67200.0
2012-06-14 12:40:00,54.2,54.23,54.18,54.22,81400.0,39.6317,39.6536,39.6171,39.6463,81400.0
2012-06-14 12:50:00,54.21,54.23,54.18,54.19,44100.0,39.639,39.6536,39.6171,39.6244,44100.0
2012-06-14 13:00:00,54.2,54.25,54.18,54.21,34400.0,39.6317,39.6683,39.6171,39.639,34400.0
2012-06-14 13:10:00,54.2,54.24,54.15,54.15,34600.0,39.6317,39.661,39.5951,39.5951,34600.0
2012-06-14 13:20:00,54.15,54.16,54.01,54.06,58500.0,39.5951,39.6025,39.4928,39.5293,58500.0
2012-06-14 13:30:00,54.07,54.18,54.05,54.17,52200.0,39.5367,39.6171,39.522,39.6098,52200.0
2012-06-14 13:40:00,54.17,54.18,54.12,54.13,41500.0,39.6098,39.6171,39.5732,39.5805,41500.0
2012-06-14 13:50:00,54.14,54.18,54.12,54.14,39600.0,39.5878,39.6171,39.5732,39.5878,39600.0
2012-06-14 14:00:00,54.13,54.18,54.11,54.14,50100.0,39.5805,39.6171,39.5659,39.5878,50100.0
2012-06-14 14:10:00,54.14,54.15,54.01,54.01,87000.0,39.5878,39.5951,39.4928,39.4928,87000.0
2012-06-14 14:20:00,54.02,54.02,53.76,53.76,140200.0,39.5001,39.5001,39.31,39.31,140200.0
2012-06-14 14:30:00,53.77,53.79,53.69,53.7,150100.0,39.3173,39.3319,39.2588,39.2661,150100.0
2012-06-14 14:40:00,53.7,53.71,53.64,53.65,76600.0,39.2661,39.2734,39.2222,39.2295,76600.0
2012-06-14 14:50:00,53.65,53.69,53.6,53.62,83800.0,39.2295,39.2588,39.193,39.2076,83800.0
2012-06-14 15:00:00,53.62,54.26,53.6,54.01,210100.0,39.2076,39.6756,39.193,39.4928,210100.0
2012-06-14 15:10:00,54.01,54.13,53.8,53.8,186500.0,39.4928,39.5805,39.3392,39.3392,186500.0
2012-06-14 15:20:00,53.8,53.89,53.67,53.76,123100.0,39.3392,39.405,39.2442,39.31,123100.0
2012-06-14 15:30:00,53.77,54.01,53.74,53.99,152500.0,39.3173,39.4928,39.2954,39.4782,152500.0
2012-06-14 15:40:00,53.99,54.12,53.9,54.09,292600.0,39.4782,39.5732,39.4123,39.5513,292600.0
2012-06-14 15:50:00,54.09,54.12,54.0,54.07,360500.0,39.5513,39.5732,39.4855,39.5367,360500.0
2012-06-15 09:30:00,54.39,54.54,54.21,54.33,546200.0,39.7706,39.8803,39.639,39.7268,546200.0
2012-06-15 09:40:00,54.33,54.42,54.25,54.26,67500.0,39.7268,39.7926,39.6683,39.6756,67500.0
2012-06-15 09:50:00,54.27,54.35,54.1,54.17,61000.0,39.6829,39.7414,39.5586,39.6098,61000.0
2012-06-15 10:00:00,54.18,54.41,54.18,54.39,77900.0,39.6171,39.7853,39.6171,39.7706,77900.0
2012-06-15 10:10:00,54.39,54.42,54.21,54.22,80900.0,39.7706,39.7926,39.639,39.6463,80900.0
2012-06-15 10:20:00,54.21,54.25,54.09,54.12,48800.0,39.639,39.6683,39.5513,39.5732,48800.0
2012-06-15 10:30:00,54.11,54.13,54.05,54.09,78600.0,39.5659,39.5805,39.522,39.5513,78600.0
2012-06-15 10:40:00,54.08,54.23,54.06,54.23,45600.0,39.544,39.6536,39.5293,39.6536,45600.0
2012-06-15 10:50:00,54.23,54.23,54.16,54.17,27900.0,39.6536,39.6536,39.6025,39.6098,27900.0
2012-06-15 11:00:00,54.17,54.23,54.15,54.22,46600.0,39.6098,39.6536,39.5951,39.6463,46600.0
2012-06-15 11:10:00,54.23,54.24,54.16,54.16,51700.0,39.6536,39.661,39.6025,39.6025,51700.0
2012-06-15 11:20:00,54.16,54.19,54.09,54.11,39000.0,39.6025,39.6244,39.5513,39.5659,39000.0
2012-06-15 11:30:00,54.12,54.2,54.11,54.16,23100.0,39.5732,39.6317,39.5659,39.6025,23100.0
2012-06-15 11:40:00,54.16,54.18,54.11,54.15,40000.0,39.6025,39.6171,39.5659,39.5951,40000.0
2012-06-15 11:50:00,54.13,54.18,54.09,54.09,24800.0,39.5805,39.6171,39.5513,39.5513,24800.0
2012-06-15 12:00:00,54.1,54.15,54.09,54.12,43200.0,39.5586,39.5951,39.5513,39.5732,43200.0
2012-06-15 12:10:00,54.13,54.13,54.06,54.1,25700.0,39.5805,39.5805,39.5293,39.5586,25700.0
2012-06-15 12:20:00,54.09,54.12,54.01,54.08,134000.0,39.5513,39.5732,39.4928,39.544,134000.0
2012-06-15 12:30:00,54.08,54.11,53.98,53.99,26900.0,39.544,39.5659,39.4708,39.4782,26900.0
2012-06-15 12:40:00,54.0,54.06,53.99,54.03,24400.0,39.4855,39.5293,39.4782,39.5074,24400.0
2012-06-15 12:50:00,54.04,54.05,54.0,54.02,33100.0,39.5147,39.522,39.4855,39.5001,33100.0
2012-06-15 13:00:00,54.02,54.11,54.02,54.1,36900.0,39.5001,39.5659,39.5001,39.5586,36900.0
2012-06-15 13:10:00,54.08,54.2,54.08,54.17,26100.0,39.544,39.6317,39.544,39.6098,26100.0
2012-06-15 13:20:00,54.18,54.18,54.09,54.12,23900.0,39.6171,39.6171,39.5513,39.5732,23900.0
2012-06-15 13:30:00,54.11,54.18,54.1,54.14,24000.0,39.5659,39.6171,39.5586,39.5878,24000.0
2012-06-15 13:40:00,54.14,54.19,54.12,54.18,24200.0,39.5878,39.6244,39.5732,39.6171,24200.0
2012-06-15 13:50:00,54.18,54.19,54.13,54.16,39800.0,39.6171,39.6244,39.5805,39.6025,39800.0
2012-06-15 14:00:00,54.15,54.19,54.15,54.17,26700.0,39.5951,39.6244,39.5951,39.6098,26700.0
2012-06-15 14:10:00,54.17,54.19,54.16,54.17,30800.0,39.6098,39.6244,39.6025,39.6098,30800.0
2012-06-15 14:20:00,54.17,54.25,54.17,54.21,48400.0,39.6098,39.6683,39.6098,39.639,48400.0
2012-06-15 14:30:00,54.22,54.3,54.2,54.29,42100.0,39.6463,39.7048,39.6317,39.6975,42100.0
2012-06-15 14:40:00,54.29,54.34,54.27,54.31,37400.0,39.6975,39.7341,39.6829,39.7121,37400.0
2012-06-15 14:50:00,54.31,54.36,54.28,54.34,62500.0,39.7121,39.7487,39.6902,39.7341,62500.0
2012-06-15 15:00:00,54.34,54.37,54.23,54.3,100000.0,39.7341,39.756,39.6536,39.7048,100000.0
2012-06-15 15:10:00,54.3,54.38,54.28,54.37,74500.0,39.7048,39.7633,39.6902,39.756,74500.0
2012-06-15 15:20:00,54.37,54.38,54.3,54.32,86600.0,39.756,39.7633,39.7048,39.7195,86600.0
2012-06-15 15:30:00,54.32,54.33,54.2,54.21,165500.0,39.7195,39.7268,39.6317,39.639,165500.0
2012-06-15 15:40:00,54.22,54.39,54.2,54.39,219400.0,39.6463,39.7706,39.6317,39.7706,219400.0
2012-06-15 15:50:00,54.39,54.5,54.37,54.46,605000.0,39.7706,39.8511,39.756,39.8218,605000.0
2012-06-18 09:30:00,54.25,54.3,54.0,54.21,75600.0,39.6683,39.7048,39.4855,39.639,75600.0
2012-06-18 09:40:00,54.26,54.37,54.23,54.3,55200.0,39.6756,39.756,39.6536,39.7048,55200.0
2012-06-18 09:50:00,54.3,54.36,54.24,54.36,42400.0,39.7048,39.7487,39.661,39.7487,42400.0
2012-06-18 10:00:00,54.36,54.4,54.26,54.28,32600.0,39.7487,39.778,39.6756,39.6902,32600.0
2012-06-18 10:10:00,54.28,54.33,54.21,54.33,97500.0,39.6902,39.7268,39.639,39.7268,97500.0
2012-06-18 10:20:00,54.33,54.35,54.26,54.27,76200.0,39.7268,39.7414,39.6756,39.6829,76200.0
2012-06-18 10:30:00,54.27,54.33,54.24,54.3,43500.0,39.6829,39.7268,39.661,39.7048,43500.0
2012-06-18 10:40:00,54.32,54.45,54.31,54.41,81300.0,39.7195,39.8145,39.7121,39.7853,81300.0
2012-06-18 10:50:00,54.43,54.47,54.35,54.38,66800.0,39.7999,39.8291,39.7414,39.7633,66800.0
2012-06-18 11:00:00,54.38,54.44,54.24,54.24,44800.0,39.7633,39.8072,39.661,39.661,44800.0
2012-06-18 11:10:00,54.23,54.29,54.17,54.2,37700.0,39.6536,39.6975,39.6098,39.6317,37700.0
2012-06-18 11:20:00,54.2,54.24,54.14,54.23,44300.0,39.6317,39.661,39.5878,39.6536,44300.0
2012-06-18 11:30:00,54.23,54.31,54.17,54.17,29300.0,39.6536,39.7121,39.6098,39.6098,29300.0
2012-06-18 11:40:00,54.18,54.47,54.17,54.39,67800.0,39.6171,39.8291,39.6098,39.7706,67800.0
2012-06-18 11:50:00,54.4,54.49,54.31,54.49,46300.0,39.778,39.8438,39.7121,39.8438,46300.0
2012-06-18 12:00:00,54.48,54.49,54.41,54.44,30400.0,39.8364,39.8438,39.7853,39.8072,30400.0
2012-06-18 12:10:00,54.44,54.51,54.42,54.48,43700.0,39.8072,39.8584,39.7926,39.8364,43700.0
2012-06-18 12:20:00,54.49,54.49,54.45,54.45,20800.0,39.8438,39.8438,39.8145,39.8145,20800.0
2012-06-18 12:30:00,54.45,54.48,54.43,54.46,17000.0,39.8145,39.8364,39.7999,39.8218,17000.0
2012-06-18 12:40:00,54.46,54.52,54.46,54.5,59800.0,39.8218,39.8657,39.8218,39.8511,59800.0
2012-06-18 12:50:00,54.5,54.52,54.36,54.38,83500.0,39.8511,39.8657,39.7487,39.7633,83500.0
2012-06-18 13:00:00,54.38,54.48,54.38,54.47,45300.0,39.7633,39.8364,39.7633,39.8291,45300.0
2012-06-18 13:10:00,54.48,54.51,54.47,54.49,31700.0,39.8364,39.8584,39.8291,39.8438,31700.0
2012-06-18 13:20:00,54.48,54.51,54.48,54.5,48400.0,39.8364,39.8584,39.8364,39.8511,48400.0
2012-06-18 13:30:00,54.49,54.58,54.48,54.56,29300.0,39.8438,39.9096,39.8364,39.8949,29300.0
2012-06-18 13:40:00,54.58,54.59,54.53,54.55,25100.0,39.9096,39.9169,39.873,39.8876,25100.0
2012-06-18 13:50:00,54.56,54.56,54.48,54.53,51300.0,39.8949,39.8949,39.8364,39.873,51300.0
2012-06-18 14:00:00,54.53,54.53,54.44,54.44,66700.0,39.873,39.873,39.8072,39.8072,66700.0
2012-06-18 14:10:00,54.44,54.56,54.43,54.53,77700.0,39.8072,39.8949,39.7999,39.873,77700.0
2012-06-18 14:20:00,54.53,54.6,54.47,54.49,92300.0,39.873,39.9242,39.8291,39.8438,92300.0
2012-06-18 14:30:00,54.5,54.52,54.47,54.5,64400.0,39.8511,39.8657,39.8291,39.8511,64400.0
2012-06-18 14:40:00,54.5,54.51,54.35,54.37,112300.0,39.8511,39.8584,39.7414,39.756,112300.0
2012-06-18 14:50:00,54.36,54.41,54.35,54.41,107900.0,39.7487,39.7853,39.7414,39.7853,107900.0
2012-06-18 15:00:00,54.41,54.5,54.4,54.43,69300.0,39.7853,39.8511,39.778,39.7999,69300.0
2012-06-18 15:10:00,54.43,54.44,54.25,54.32,88800.0,39.7999,39.8072,39.6683,39.7195,88800.0
2012-06-18 15:20:00,54.32,54.41,54.27,54.39,145600.0,39.7195,39.7853,39.6829,39.7706,145600.0
2012-06-18 15:30:00,54.38,54.42,54.3,54.41,102200.0,39.7633,39.7926,39.7048,39.7853,102200.0
2012-06-18 15:40:00,54.4,54.52,54.38,54.47,108800.0,39.778,39.8657,39.7633,39.8291,108800.0
2012-06-18 15:50:00,54.47,54.49,54.36,54.42,258600.0,39.8291,39.8438,39.7487,39.7926,258600.0
2012-06-19 09:30:00,54.58,54.9,54.53,54.73,53200.0,39.9096,40.1436,39.873,40.0193,53200.0
2012-06-19 09:40:00,54.76,54.85,54.69,54.81,45600.0,40.0412,40.107,39.99,40.0777,45600.0
2012-06-19 09:50:00,54.82,54.98,54.82,54.97,57200.0,40.0851,40.2021,40.0851,40.1947,57200.0
2012-06-19 10:00:00,54.97,55.0,54.93,54.96,58000.0,40.1947,40.2167,40.1655,40.1874,58000.0
2012-06-19 10:10:00,54.96,55.38,54.96,55.38,112400.0,40.1874,40.4945,40.1874,40.4945,112400.0
2012-06-19 10:20:00,55.38,55.45,55.37,55.41,77300.0,40.4945,40.5457,40.4872,40.5165,77300.0
2012-06-19 10:30:00,55.42,55.46,55.29,55.29,62400.0,40.5238,40.553,40.4287,40.4287,62400.0
2012-06-19 10:40:00,55.29,55.32,55.14,55.15,36000.0,40.4287,40.4507,40.319,40.3264,36000.0
2012-06-19 10:50:00,55.14,55.22,55.14,55.21,25600.0,40.319,40.3775,40.319,40.3702,25600.0
2012-06-19 11:00:00,55.21,55.3,55.17,55.2,45200.0,40.3702,40.436,40.341,40.3629,45200.0
2012-06-19 11:10:00,55.2,55.24,55.15,55.15,26500.0,40.3629,40.3922,40.3264,40.3264,26500.0
2012-06-19 11:20:00,55.16,55.18,55.12,55.17,36800.0,40.3337,40.3483,40.3044,40.341,36800.0
2012-06-19 11:30:00,55.18,55.19,55.14,55.14,19500.0,40.3483,40.3556,40.319,40.319,19500.0
2012-06-19 11:40:00,55.14,55.3,55.14,55.27,34500.0,40.319,40.436,40.319,40.4141,34500.0
2012-06-19 11:50:00,55.27,55.32,55.26,55.32,21000.0,40.4141,40.4507,40.4068,40.4507,21000.0
2012-06-19 12:00:00,55.31,55.35,55.27,55.28,47900.0,40.4434,40.4726,40.4141,40.4214,47900.0
2012-06-19 12:10:00,55.29,55.34,55.27,55.27,42800.0,40.4287,40.4653,40.4141,40.4141,42800.0
2012-06-19 12:20:00,55.28,55.34,55.28,55.33,22400.0,40.4214,40.4653,40.4214,40.458,22400.0
2012-06-19 12:30:00,55.33,55.34,55.31,55.33,21300.0,40.458,40.4653,40.4434,40.458,21300.0
2012-06-19 12:40:00,55.33,55.37,55.33,55.36,13800.0,40.458,40.4872,40.458,40.4799,13800.0
2012-06-19 12:50:00,55.35,55.38,55.34,55.38,29700.0,40.4726,40.4945,40.4653,40.4945,29700.0
2012-06-19 13:00:00,55.37,55.37,55.32,55.37,23500.0,40.4872,40.4872,40.4507,40.4872,23500.0
2012-06-19 13:10:00,55.36,55.44,55.35,55.43,31200.0,40.4799,40.5384,40.4726,40.5311,31200.0
2012-06-19 13:20:00,55.43,55.57,55.43,55.55,77900.0,40.5311,40.6335,40.5311,40.6188,77900.0
2012-06-19 13:30:00,55.56,55.69,55.55,55.66,61100.0,40.6262,40.7212,40.6188,40.6993,61100.0
2012-06-19 13:40:00,55.67,55.74,55.64,55.71,85200.0,40.7066,40.7578,40.6847,40.7358,85200.0
2012-06-19 13:50:00,55.72,55.77,55.66,55.77,81900.0,40.7432,40.7797,40.6993,40.7797,81900.0
2012-06-19 14:00:00,55.76,55.79,55.74,55.79,87000.0,40.7724,40.7943,40.7578,40.7943,87000.0
2012-06-19 14:10:00,55.79,55.79,55.76,55.79,54500.0,40.7943,40.7943,40.7724,40.7943,54500.0
2012-06-19 14:20:00,55.79,55.8,55.75,55.77,76800.0,40.7943,40.8016,40.7651,40.7797,76800.0
2012-06-19 14:30:00,55.76,55.78,55.55,55.59,130500.0,40.7724,40.787,40.6188,40.6481,130500.0
2012-06-19 14:40:00,55.61,55.64,55.51,55.52,86500.0,40.6627,40.6847,40.5896,40.5969,86500.0
2012-06-19 14:50:00,55.52,55.64,55.51,55.64,67400.0,40.5969,40.6847,40.5896,40.6847,67400.0
2012-06-19 15:00:00,55.64,55.64,55.55,55.63,92500.0,40.6847,40.6847,40.6188,40.6773,92500.0
2012-06-19 15:10:00,55.63,55.72,55.6,55.71,91800.0,40.6773,40.7432,40.6554,40.7358,91800.0
2012-06-19 15:20:00,55.71,55.73,55.64,55.65,90800.0,40.7358,40.7505,40.6847,40.692,90800.0
2012-06-19 15:30:00,55.66,55.66,55.53,55.56,156100.0,40.6993,40.6993,40.6042,40.6262,156100.0
2012-06-19 15:40:00,55.56,55.57,55.33,55.34,186200.0,40.6262,40.6335,40.458,40.4653,186200.0
2012-06-19 15:50:00,55.34,55.43,55.34,55.41,251900.0,40.4653,40.5311,40.4653,40.5165,251900.0
2012-06-20 09:30:00,55.41,55.53,55.13,55.13,49400.0,40.5165,40.6042,40.3117,40.3117,49400.0
2012-06-20 09:40:00,55.17,55.19,54.95,55.0,41300.0,40.341,40.3556,40.1801,40.2167,41300.0
2012-06-20 09:50:00,55.02,55.12,54.98,55.12,63000.0,40.2313,40.3044,40.2021,40.3044,63000.0
2012-06-20 10:00:00,55.11,55.18,55.04,55.13,39700.0,40.2971,40.3483,40.2459,40.3117,39700.0
2012-06-20 10:10:00,55.13,55.2,55.1,55.11,33900.0,40.3117,40.3629,40.2898,40.2971,33900.0
2012-06-20 10:20:00,55.11,55.21,55.08,55.16,39300.0,40.2971,40.3702,40.2752,40.3337,39300.0
2012-06-20 10:30:00,55.15,55.19,55.04,55.04,36000.0,40.3264,40.3556,40.2459,40.2459,36000.0
2012-06-20 10:40:00,55.04,55.07,54.99,55.0,54000.0,40.2459,40.2679,40.2094,40.2167,54000.0
2012-06-20 10:50:00,54.99,55.03,54.89,54.91,45000.0,40.2094,40.2386,40.1362,40.1509,45000.0
2012-06-20 11:00:00,54.9,55.01,54.9,54.98,49500.0,40.1436,40.224,40.1436,40.2021,49500.0
2012-06-20 11:10:00,54.97,55.04,54.93,54.98,36700.0,40.1947,40.2459,40.1655,40.2021,36700.0
2012-06-20 11:20:00,54.96,54.97,54.9,54.91,43800.0,40.1874,40.1947,40.1436,40.1509,43800.0
2012-06-20 11:30:00,54.92,55.01,54.9,54.98,46200.0,40.1582,40.224,40.1436,40.2021,46200.0
2012-06-20 11:40:00,54.98,55.04,54.97,55.04,53600.0,40.2021,40.2459,40.1947,40.2459,53600.0
2012-06-20 11:50:00,55.04,55.05,54.97,54.97,37000.0,40.2459,40.2532,40.1947,40.1947,37000.0
2012-06-20 12:00:00,54.97,55.03,54.94,54.95,36100.0,40.1947,40.2386,40.1728,40.1801,36100.0
2012-06-20 12:10:00,54.94,55.02,54.92,54.99,47300.0,40.1728,40.2313,40.1582,40.2094,47300.0
2012-06-20 12:20:00,54.99,55.05,54.85,54.86,43400.0,40.2094,40.2532,40.107,40.1143,43400.0
2012-06-20 12:30:00,54.89,54.9,54.48,54.58,166600.0,40.1362,40.1436,39.8364,39.9096,166600.0
2012-06-20 12:40:00,54.59,54.91,54.51,54.83,70100.0,39.9169,40.1509,39.8584,40.0924,70100.0
2012-06-20 12:50:00,54.8,54.91,54.72,54.88,75400.0,40.0704,40.1509,40.0119,40.1289,75400.0
2012-06-20 13:00:00,54.88,55.18,54.86,55.16,93900.0,40.1289,40.3483,40.1143,40.3337,93900.0
2012-06-20 13:10:00,55.15,55.15,54.93,54.93,72200.0,40.3264,40.3264,40.1655,40.1655,72200.0
2012-06-20 13:20:00,54.93,55.02,54.9,54.98,47600.0,40.1655,40.2313,40.1436,40.2021,47600.0
2012-06-20 13:30:00,55.0,55.03,54.84,54.86,41000.0,40.2167,40.2386,40.0997,40.1143,41000.0
2012-06-20 13:40:00,54.86,54.98,54.85,54.95,28100.0,40.1143,40.2021,40.107,40.1801,28100.0
2012-06-20 13:50:00,54.95,55.02,54.89,55.01,28900.0,40.1801,40.2313,40.1362,40.224,28900.0
2012-06-20 14:00:00,55.0,55.06,54.9,55.05,38300.0,40.2167,40.2606,40.1436,40.2532,38300.0
2012-06-20 14:10:00,55.05,55.1,54.89,54.89,73500.0,40.2532,40.2898,40.1362,40.1362,73500.0
2012-06-20 14:20:00,54.88,54.93,54.77,54.84,70500.0,40.1289,40.1655,40.0485,40.0997,70500.0
2012-06-20 14:30:00,54.82,54.92,54.82,54.88,44000.0,40.0851,40.1582,40.0851,40.1289,44000.0
2012-06-20 14:40:00,54.87,54.88,54.68,54.72,60800.0,40.1216,40.1289,39.9827,40.0119,60800.0
2012-06-20 14:50:00,54.72,54.83,54.68,54.82,79300.0,40.0119,40.0924,39.9827,40.0851,79300.0
2012-06-20 15:00:00,54.82,54.82,54.63,54.7,75900.0,40.0851,40.0851,39.9461,39.9973,75900.0
2012-06-20 15:10:00,54.7,54.77,54.61,54.61,85400.0,39.9973,40.0485,39.9315,39.9315,85400.0
2012-06-20 15:20:00,54.62,54.81,54.6,54.79,63500.0,39.9388,40.0777,39.9242,40.0631,63500.0
2012-06-20 15:30:00,54.78,54.89,54.71,54.76,121500.0,40.0558,40.1362,40.0046,40.0412,121500.0
2012-06-20 15:40:00,54.76,54.91,54.73,54.86,91800.0,40.0412,40.1509,40.0193,40.1143,91800.0
2012-06-20 15:50:00,54.86,54.91,54.75,54.91,176800.0,40.1143,40.1509,40.0339,40.1509,176800.0
2012-06-21 09:30:00,55.07,55.3,54.98,55.0,76000.0,40.2679,40.436,40.2021,40.2167,76000.0
2012-06-21 09:40:00,54.98,55.01,54.83,54.87,100800.0,40.2021,40.224,40.0924,40.1216,100800.0
2012-06-21 09:50:00,54.88,54.99,54.85,54.97,105100.0,40.1289,40.2094,40.107,40.1947,105100.0
2012-06-21 10:00:00,54.95,54.96,54.82,54.93,170900.0,40.1801,40.1874,40.0851,40.1655,170900.0
2012-06-21 10:10:00,54.94,55.14,54.9,55.14,261000.0,40.1728,40.319,40.1436,40.319,261000.0
2012-06-21 10:20:00,55.13,55.17,55.06,55.1,64000.0,40.3117,40.341,40.2606,40.2898,64000.0
2012-06-21 10:30:00,55.08,55.08,54.92,54.97,62200.0,40.2752,40.2752,40.1582,40.1947,62200.0
2012-06-21 10:40:00,54.96,55.06,54.96,54.99,50200.0,40.1874,40.2606,40.1874,40.2094,50200.0
2012-06-21 10:50:00,54.99,55.01,54.79,54.81,87000.0,40.2094,40.224,40.0631,40.0777,87000.0
2012-06-21 11:00:00,54.81,54.83,54.44,54.44,102800.0,40.0777,40.0924,39.8072,39.8072,102800.0
2012-06-21 11:10:00,54.45,54.49,54.34,54.48,90700.0,39.8145,39.8438,39.7341,39.8364,90700.0
2012-06-21 11:20:00,54.49,54.51,54.35,54.35,42400.0,39.8438,39.8584,39.7414,39.7414,42400.0
2012-06-21 11:30:00,54.34,54.36,54.28,54.35,69200.0,39.7341,39.7487,39.6902,39.7414,69200.0
2012-06-21 11:40:00,54.36,54.36,54.25,54.31,254700.0,39.7487,39.7487,39.6683,39.7121,254700.0
2012-06-21 11:50:00,54.3,54.34,54.28,54.28,53100.0,39.7048,39.7341,39.6902,39.6902,53100.0
2012-06-21 12:00:00,54.29,54.3,54.06,54.14,261400.0,39.6975,39.7048,39.5293,39.5878,261400.0
2012-06-21 12:10:00,54.15,54.2,53.97,54.01,86500.0,39.5951,39.6317,39.4635,39.4928,86500.0
2012-06-21 12:20:00,54.01,54.01,53.71,53.75,172200.0,39.4928,39.4928,39.2734,39.3027,172200.0
2012-06-21 12:30:00,53.75,53.84,53.73,53.79,40600.0,39.3027,39.3685,39.288,39.3319,40600.0
2012-06-21 12:40:00,53.8,53.82,53.71,53.78,65100.0,39.3392,39.3538,39.2734,39.3246,65100.0
2012-06-21 12:50:00,53.8,53.8,53.69,53.73,92000.0,39.3392,39.3392,39.2588,39.288,92000.0
2012-06-21 13:00:00,53.73,53.79,53.7,53.72,47400.0,39.288,39.3319,39.2661,39.2807,47400.0
2012-06-21 13:10:00,53.71,53.71,53.5,53.51,129200.0,39.2734,39.2734,39.1199,39.1272,129200.0
2012-06-21 13:20:00,53.5,53.58,53.29,53.29,119600.0,39.1199,39.1784,38.9663,38.9663,119600.0
2012-06-21 13:30:00,53.29,53.43,53.28,53.41,154700.0,38.9663,39.0687,38.959,39.0541,154700.0
2012-06-21 13:40:00,53.4,53.48,53.35,53.46,57700.0,39.0467,39.1052,39.0102,39.0906,57700.0
2012-06-21 13:50:00,53.46,53.56,53.46,53.49,51600.0,39.0906,39.1637,39.0906,39.1125,51600.0
2012-06-21 14:00:00,53.5,53.54,53.43,53.44,76000.0,39.1199,39.1491,39.0687,39.076,76000.0
2012-06-21 14:10:00,53.44,53.45,53.34,53.35,141200.0,39.076,39.0833,39.0029,39.0102,141200.0
2012-06-21 14:20:00,53.35,53.42,53.26,53.41,139900.0,39.0102,39.0614,38.9444,39.0541,139900.0
2012-06-21 14:30:00,53.42,53.46,53.39,53.46,53500.0,39.0614,39.0906,39.0394,39.0906,53500.0
2012-06-21 14:40:00,53.46,53.58,53.45,53.51,97200.0,39.0906,39.1784,39.0833,39.1272,97200.0
2012-06-21 14:50:00,53.5,53.57,53.47,53.54,80100.0,39.1199,39.171,39.0979,39.1491,80100.0
2012-06-21 15:00:00,53.52,53.54,53.44,53.46,77500.0,39.1345,39.1491,39.076,39.0906,77500.0
2012-06-21 15:10:00,53.47,53.49,53.32,53.33,158700.0,39.0979,39.1125,38.9882,38.9956,158700.0
2012-06-21 15:20:00,53.33,53.4,53.25,53.3,142200.0,38.9956,39.0467,38.9371,38.9736,142200.0
2012-06-21 15:30:00,53.29,53.37,53.25,53.29,173100.0,38.9663,39.0248,38.9371,38.9663,173100.0
2012-06-21 15:40:00,53.3,53.33,53.16,53.18,197100.0,38.9736,38.9956,38.8712,38.8859,197100.0
2012-06-21 15:50:00,53.19,53.24,53.12,53.19,311700.0,38.8932,38.9297,38.842,38.8932,311700.0
2012-06-22 09:30:00,53.48,53.57,53.32,53.41,65900.0,39.1052,39.171,38.9882,39.0541,65900.0
2012-06-22 09:40:00,53.4,53.43,53.22,53.32,77500.0,39.0467,39.0687,38.9151,38.9882,77500.0
2012-06-22 09:50:00,53.33,53.35,53.15,53.25,109900.0,38.9956,39.0102,38.8639,38.9371,109900.0
2012-06-22 10:00:00,53.25,53.39,53.21,53.23,55600.0,38.9371,39.0394,38.9078,38.9224,55600.0
2012-06-22 10:10:00,53.25,53.36,53.21,53.21,105900.0,38.9371,39.0175,38.9078,38.9078,105900.0
2012-06-22 10:20:00,53.19,53.32,53.18,53.2,78500.0,38.8932,38.9882,38.8859,38.9005,78500.0
2012-06-22 10:30:00,53.19,53.21,52.97,53.03,109300.0,38.8932,38.9078,38.7323,38.7762,109300.0
2012-06-22 10:40:00,53.01,53.09,53.0,53.06,36800.0,38.7616,38.8201,38.7543,38.7981,36800.0
2012-06-22 10:50:00,53.06,53.27,53.05,53.24,62400.0,38.7981,38.9517,38.7908,38.9297,62400.0
2012-06-22 11:00:00,53.25,53.28,53.14,53.19,103600.0,38.9371,38.959,38.8566,38.8932,103600.0
2012-06-22 11:10:00,53.18,53.29,53.15,53.26,46400.0,38.8859,38.9663,38.8639,38.9444,46400.0
2012-06-22 11:20:00,53.25,53.31,53.17,53.17,44800.0,38.9371,38.9809,38.8786,38.8786,44800.0
2012-06-22 11:30:00,53.17,53.25,53.17,53.21,43300.0,38.8786,38.9371,38.8786,38.9078,43300.0
2012-06-22 11:40:00,53.2,53.32,53.2,53.23,42700.0,38.9005,38.9882,38.9005,38.9224,42700.0
2012-06-22 11:50:00,53.24,53.3,53.22,53.25,40500.0,38.9297,38.9736,38.9151,38.9371,40500.0
2012-06-22 12:00:00,53.23,53.26,53.18,53.19,47600.0,38.9224,38.9444,38.8859,38.8932,47600.0
2012-06-22 12:10:00,53.19,53.29,53.18,53.28,44500.0,38.8932,38.9663,38.8859,38.959,44500.0
2012-06-22 12:20:00,53.28,53.31,53.2,53.24,53500.0,38.959,38.9809,38.9005,38.9297,53500.0
2012-06-22 12:30:00,53.25,53.26,53.2,53.21,27300.0,38.9371,38.9444,38.9005,38.9078,27300.0
2012-06-22 12:40:00,53.2,53.32,53.19,53.29,36700.0,38.9005,38.9882,38.8932,38.9663,36700.0
2012-06-22 12:50:00,53.28,53.32,53.25,53.26,32700.0,38.959,38.9882,38.9371,38.9444,32700.0
2012-06-22 13:00:00,53.26,53.27,53.2,53.27,35700.0,38.9444,38.9517,38.9005,38.9517,35700.0
2012-06-22 13:10:00,53.27,53.29,53.21,53.24,34100.0,38.9517,38.9663,38.9078,38.9297,34100.0
2012-06-22 13:20:00,53.24,53.32,53.21,53.29,40600.0,38.9297,38.9882,38.9078,38.9663,40600.0
2012-06-22 13:30:00,53.28,53.36,53.25,53.35,39800.0,38.959,39.0175,38.9371,39.0102,39800.0
2012-06-22 13:40:00,53.34,53.41,53.33,53.38,32500.0,39.0029,39.0541,38.9956,39.0321,32500.0
2012-06-22 13:50:00,53.38,53.39,53.31,53.36,33300.0,39.0321,39.0394,38.9809,39.0175,33300.0
2012-06-22 14:00:00,53.37,53.45,53.36,53.4,57100.0,39.0248,39.0833,39.0175,39.0467,57100.0
2012-06-22 14:10:00,53.38,53.43,53.36,53.41,52200.0,39.0321,39.0687,39.0175,39.0541,52200.0
2012-06-22 14:20:00,53.41,53.47,53.41,53.45,54700.0,39.0541,39.0979,39.0541,39.0833,54700.0
2012-06-22 14:30:00,53.45,53.54,53.44,53.53,172300.0,39.0833,39.1491,39.076,39.1418,172300.0
2012-06-22 14:40:00,53.54,53.67,53.54,53.66,81700.0,39.1491,39.2442,39.1491,39.2369,81700.0
2012-06-22 14:50:00,53.67,53.72,53.62,53.68,68800.0,39.2442,39.2807,39.2076,39.2515,68800.0
2012-06-22 15:00:00,53.67,53.68,53.59,53.64,52400.0,39.2442,39.2515,39.1857,39.2222,52400.0
2012-06-22 15:10:00,53.63,53.72,53.61,53.62,48800.0,39.2149,39.2807,39.2003,39.2076,48800.0
2012-06-22 15:20:00,53.63,53.69,53.61,53.67,68700.0,39.2149,39.2588,39.2003,39.2442,68700.0
2012-06-22 15:30:00,53.67,53.72,53.61,53.68,86700.0,39.2442,39.2807,39.2003,39.2515,86700.0
2012-06-22 15:40:00,53.68,53.82,53.66,53.8,150400.0,39.2515,39.3538,39.2369,39.3392,150400.0
2012-06-22 15:50:00,53.8,53.81,53.66,53.69,304400.0,39.3392,39.3465,39.2369,39.2588,304400.0
2012-06-25 09:30:00,53.07,53.11,52.77,52.96,72600.0,38.8054,38.8347,38.5861,38.725,72600.0
2012-06-25 09:40:00,52.91,53.1,52.89,53.04,91500.0,38.6884,38.8274,38.6738,38.7835,91500.0
2012-06-25 09:50:00,53.03,53.03,52.78,52.79,71500.0,38.7762,38.7762,38.5934,38.6007,71500.0
2012-06-25 10:00:00,52.79,52.95,52.73,52.75,49200.0,38.6007,38.7177,38.5568,38.5715,49200.0
2012-06-25 10:10:00,52.74,52.76,52.52,52.55,89300.0,38.5641,38.5788,38.4033,38.4252,89300.0
2012-06-25 10:20:00,52.55,52.55,52.4,52.41,120700.0,38.4252,38.4252,38.3155,38.3228,120700.0
2012-06-25 10:30:00,52.41,52.52,52.41,52.47,48900.0,38.3228,38.4033,38.3228,38.3667,48900.0
2012-06-25 10:40:00,52.47,52.48,52.35,52.41,97200.0,38.3667,38.374,38.279,38.3228,97200.0
2012-06-25 10:50:00,52.41,52.46,52.36,52.36,82700.0,38.3228,38.3594,38.2863,38.2863,82700.0
2012-06-25 11:00:00,52.36,52.37,52.19,52.21,72800.0,38.2863,38.2936,38.162,38.1766,72800.0
2012-06-25 11:10:00,52.21,52.27,52.19,52.22,51500.0,38.1766,38.2205,38.162,38.1839,51500.0
2012-06-25 11:20:00,52.23,52.25,52.14,52.15,48100.0,38.1912,38.2058,38.1254,38.1327,48100.0
2012-06-25 11:30:00,52.16,52.18,52.06,52.07,59900.0,38.14,38.1547,38.0669,38.0742,59900.0
2012-06-25 11:40:00,52.07,52.11,52.04,52.06,63500.0,38.0742,38.1035,38.0523,38.0669,63500.0
2012-06-25 11:50:00,52.07,52.08,52.01,52.03,54800.0,38.0742,38.0815,38.0304,38.045,54800.0
2012-06-25 12:00:00,52.02,52.06,52.0,52.04,73100.0,38.0377,38.0669,38.023,38.0523,73100.0
2012-06-25 12:10:00,52.05,52.12,52.04,52.12,49900.0,38.0596,38.1108,38.0523,38.1108,49900.0
2012-06-25 12:20:00,52.12,52.14,52.09,52.11,38200.0,38.1108,38.1254,38.0889,38.1035,38200.0
2012-06-25 12:30:00,52.1,52.14,52.09,52.09,28200.0,38.0962,38.1254,38.0889,38.0889,28200.0
2012-06-25 12:40:00,52.1,52.19,52.1,52.19,39900.0,38.0962,38.162,38.0962,38.162,39900.0
2012-06-25 12:50:00,52.18,52.27,52.18,52.19,72800.0,38.1547,38.2205,38.1547,38.162,72800.0
2012-06-25 13:00:00,52.19,52.26,52.18,52.21,72500.0,38.162,38.2132,38.1547,38.1766,72500.0
2012-06-25 13:10:00,52.22,52.23,52.17,52.21,52800.0,38.1839,38.1912,38.1473,38.1766,52800.0
2012-06-25 13:20:00,52.2,52.32,52.19,52.31,36200.0,38.1693,38.257,38.162,38.2497,36200.0
2012-06-25 13:30:00,52.3,52.45,52.29,52.43,38100.0,38.2424,38.3521,38.2351,38.3375,38100.0
2012-06-25 13:40:00,52.44,52.44,52.37,52.38,21200.0,38.3448,38.3448,38.2936,38.3009,21200.0
2012-06-25 13:50:00,52.37,52.41,52.37,52.41,51600.0,38.2936,38.3228,38.2936,38.3228,51600.0
2012-06-25 14:00:00,52.41,52.44,52.36,52.36,26700.0,38.3228,38.3448,38.2863,38.2863,26700.0
2012-06-25 14:10:00,52.38,52.43,52.37,52.4,54700.0,38.3009,38.3375,38.2936,38.3155,54700.0
2012-06-25 14:20:00,52.4,52.4,52.32,52.32,35100.0,38.3155,38.3155,38.257,38.257,35100.0
2012-06-25 14:30:00,52.32,52.35,52.3,52.33,45600.0,38.257,38.279,38.2424,38.2643,45600.0
2012-06-25 14:40:00,52.33,52.34,52.24,52.26,55500.0,38.2643,38.2717,38.1985,38.2132,55500.0
2012-06-25 14:50:00,52.27,52.29,52.22,52.23,37100.0,38.2205,38.2351,38.1839,38.1912,37100.0
2012-06-25 15:00:00,52.22,52.32,52.15,52.3,180300.0,38.1839,38.257,38.1327,38.2424,180300.0
2012-06-25 15:10:00,52.28,52.35,52.25,52.31,61500.0,38.2278,38.279,38.2058,38.2497,61500.0
2012-06-25 15:20:00,52.3,52.4,52.28,52.38,73100.0,38.2424,38.3155,38.2278,38.3009,73100.0
2012-06-25 15:30:00,52.37,52.39,52.3,52.35,76900.0,38.2936,38.3082,38.2424,38.279,76900.0
2012-06-25 15:40:00,52.35,52.41,52.27,52.36,92300.0,38.279,38.3228,38.2205,38.2863,92300.0
2012-06-25 15:50:00,52.36,52.37,52.23,52.26,206800.0,38.2863,38.2936,38.1912,38.2132,206800.0
2012-06-26 09:30:00,52.28,52.44,51.89,52.13,81200.0,38.2278,38.3448,37.9426,38.1181,81200.0
2012-06-26 09:40:00,52.16,52.22,51.93,51.93,88400.0,38.14,38.1839,37.9719,37.9719,88400.0
2012-06-26 09:50:00,51.93,51.93,51.76,51.77,55600.0,37.9719,37.9719,37.8476,37.8549,55600.0
2012-06-26 10:00:00,51.78,52.04,51.77,51.97,56000.0,37.8622,38.0523,37.8549,38.0011,56000.0
2012-06-26 10:10:00,51.97,51.98,51.62,51.65,77400.0,38.0011,38.0084,37.7452,37.7671,77400.0
2012-06-26 10:20:00,51.64,51.78,51.62,51.63,76300.0,37.7598,37.8622,37.7452,37.7525,76300.0
2012-06-26 10:30:00,51.63,51.63,51.51,51.57,115200.0,37.7525,37.7525,37.6647,37.7086,115200.0
2012-06-26 10:40:00,51.57,51.63,51.5,51.54,62800.0,37.7086,37.7525,37.6574,37.6867,62800.0
2012-06-26 10:50:00,51.54,51.61,51.43,51.53,79800.0,37.6867,37.7379,37.6063,37.6794,79800.0
2012-06-26 11:00:00,51.54,51.69,51.51,51.52,105500.0,37.6867,37.7964,37.6647,37.6721,105500.0
2012-06-26 11:10:00,51.52,51.52,51.4,51.51,63400.0,37.6721,37.6721,37.5843,37.6647,63400.0
2012-06-26 11:20:00,51.5,51.57,51.44,51.47,65700.0,37.6574,37.7086,37.6136,37.6355,65700.0
2012-06-26 11:30:00,51.48,51.58,51.47,51.53,88200.0,37.6428,37.7159,37.6355,37.6794,88200.0
2012-06-26 11:40:00,51.53,51.55,51.43,51.48,61900.0,37.6794,37.694,37.6063,37.6428,61900.0
2012-06-26 11:50:00,51.49,51.61,51.49,51.53,72400.0,37.6501,37.7379,37.6501,37.6794,72400.0
2012-06-26 12:00:00,51.54,51.69,51.54,51.64,68100.0,37.6867,37.7964,37.6867,37.7598,68100.0
2012-06-26 12:10:00,51.65,51.73,51.63,51.63,69600.0,37.7671,37.8256,37.7525,37.7525,69600.0
2012-06-26 12:20:00,51.63,51.71,51.6,51.64,56800.0,37.7525,37.811,37.7306,37.7598,56800.0
2012-06-26 12:30:00,51.64,51.75,51.64,51.75,54800.0,37.7598,37.8402,37.7598,37.8402,54800.0
2012-06-26 12:40:00,51.75,51.79,51.71,51.73,51200.0,37.8402,37.8695,37.811,37.8256,51200.0
2012-06-26 12:50:00,51.75,51.75,51.62,51.63,43300.0,37.8402,37.8402,37.7452,37.7525,43300.0
2012-06-26 13:00:00,51.63,51.64,51.61,51.63,45300.0,37.7525,37.7598,37.7379,37.7525,45300.0
2012-06-26 13:10:00,51.62,51.69,51.62,51.63,43900.0,37.7452,37.7964,37.7452,37.7525,43900.0
2012-06-26 13:20:00,51.64,51.68,51.63,51.64,35200.0,37.7598,37.7891,37.7525,37.7598,35200.0
2012-06-26 13:30:00,51.63,51.69,51.6,51.68,42800.0,37.7525,37.7964,37.7306,37.7891,42800.0
2012-06-26 13:40:00,51.68,51.69,51.62,51.68,33100.0,37.7891,37.7964,37.7452,37.7891,33100.0
2012-06-26 13:50:00,51.69,51.76,51.69,51.72,31200.0,37.7964,37.8476,37.7964,37.8183,31200.0
2012-06-26 14:00:00,51.72,51.93,51.72,51.93,58900.0,37.8183,37.9719,37.8183,37.9719,58900.0
2012-06-26 14:10:00,51.94,52.04,51.93,52.03,68100.0,37.9792,38.0523,37.9719,38.045,68100.0
2012-06-26 14:20:00,52.03,52.08,52.03,52.04,37400.0,38.045,38.0815,38.045,38.0523,37400.0
2012-06-26 14:30:00,52.03,52.04,51.96,51.98,46700.0,38.045,38.0523,37.9938,38.0084,46700.0
2012-06-26 14:40:00,51.96,52.02,51.96,51.96,33600.0,37.9938,38.0377,37.9938,37.9938,33600.0
2012-06-26 14:50:00,51.98,51.98,51.85,51.94,93900.0,38.0084,38.0084,37.9134,37.9792,93900.0
2012-06-26 15:00:00,51.93,52.05,51.92,52.03,61000.0,37.9719,38.0596,37.9645,38.045,61000.0
2012-06-26 15:10:00,52.03,52.07,52.0,52.05,57300.0,38.045,38.0742,38.023,38.0596,57300.0
2012-06-26 15:20:00,52.06,52.07,51.98,52.03,54400.0,38.0669,38.0742,38.0084,38.045,54400.0
2012-06-26 15:30:00,52.04,52.11,51.99,52.08,84300.0,38.0523,38.1035,38.0157,38.0815,84300.0
2012-06-26 15:40:00,52.07,52.11,52.04,52.05,91800.0,38.0742,38.1035,38.0523,38.0596,91800.0
2012-06-26 15:50:00,52.06,52.06,51.89,51.93,260300.0,38.0669,38.0669,37.9426,37.9719,260300.0
2012-06-27 09:30:00,51.85,51.94,51.68,51.88,88100.0,38.1779,38.2442,38.0527,38.2,88100.0
2012-06-27 09:40:00,51.88,51.96,51.78,51.9,90000.0,38.2,38.2589,38.1264,38.2147,90000.0
2012-06-27 09:50:00,51.89,51.96,51.82,51.95,34800.0,38.2074,38.2589,38.1558,38.2516,34800.0
2012-06-27 10:00:00,51.97,52.16,51.87,52.16,69900.0,38.2663,38.4062,38.1926,38.4062,69900.0
2012-06-27 10:10:00,52.15,52.29,52.09,52.14,94400.0,38.3988,38.5019,38.3546,38.3915,94400.0
2012-06-27 10:20:00,52.16,52.19,52.05,52.07,46300.0,38.4062,38.4283,38.3252,38.3399,46300.0
2012-06-27 10:30:00,52.07,52.09,52.0,52.0,40000.0,38.3399,38.3546,38.2884,38.2884,40000.0
2012-06-27 10:40:00,52.01,52.01,51.8,51.81,48900.0,38.2957,38.2957,38.1411,38.1485,48900.0
2012-06-27 10:50:00,51.81,51.82,51.75,51.79,86100.0,38.1485,38.1558,38.1043,38.1337,86100.0
2012-06-27 11:00:00,51.8,51.82,51.65,51.69,143000.0,38.1411,38.1558,38.0307,38.0601,143000.0
2012-06-27 11:10:00,51.7,51.71,51.52,51.55,64500.0,38.0675,38.0748,37.9349,37.957,64500.0
2012-06-27 11:20:00,51.55,51.57,51.45,51.51,52800.0,37.957,37.9718,37.8834,37.9276,52800.0
2012-06-27 11:30:00,51.52,51.65,51.51,51.61,78700.0,37.9349,38.0307,37.9276,38.0012,78700.0
2012-06-27 11:40:00,51.61,51.63,51.58,51.58,72800.0,38.0012,38.0159,37.9791,37.9791,72800.0
2012-06-27 11:50:00,51.58,51.65,51.58,51.63,89100.0,37.9791,38.0307,37.9791,38.0159,89100.0
2012-06-27 12:00:00,51.64,51.8,51.63,51.71,53400.0,38.0233,38.1411,38.0159,38.0748,53400.0
2012-06-27 12:10:00,51.71,51.72,51.66,51.66,41800.0,38.0748,38.0822,38.038,38.038,41800.0
2012-06-27 12:20:00,51.66,51.66,51.59,51.59,41700.0,38.038,38.038,37.9865,37.9865,41700.0
2012-06-27 12:30:00,51.6,51.62,51.57,51.62,26100.0,37.9938,38.0086,37.9718,38.0086,26100.0
2012-06-27 12:40:00,51.61,51.68,51.6,51.66,30800.0,38.0012,38.0527,37.9938,38.038,30800.0
2012-06-27 12:50:00,51.68,51.7,51.59,51.6,32400.0,38.0527,38.0675,37.9865,37.9938,32400.0
2012-06-27 13:00:00,51.6,51.64,51.58,51.62,75500.0,37.9938,38.0233,37.9791,38.0086,75500.0
2012-06-27 13:10:00,51.62,51.7,51.62,51.68,41300.0,38.0086,38.0675,38.0086,38.0527,41300.0
2012-06-27 13:20:00,51.68,51.68,51.57,51.58,48400.0,38.0527,38.0527,37.9718,37.9791,48400.0
2012-06-27 13:30:00,51.58,51.59,51.54,51.57,32000.0,37.9791,37.9865,37.9497,37.9718,32000.0
2012-06-27 13:40:00,51.57,51.61,51.56,51.57,21600.0,37.9718,38.0012,37.9644,37.9718,21600.0
2012-06-27 13:50:00,51.57,51.58,51.51,51.54,42600.0,37.9718,37.9791,37.9276,37.9497,42600.0
2012-06-27 14:00:00,51.56,51.57,51.47,51.48,35400.0,37.9644,37.9718,37.8981,37.9055,35400.0
2012-06-27 14:10:00,51.48,51.5,51.44,51.49,36900.0,37.9055,37.9202,37.876,37.9128,36900.0
2012-06-27 14:20:00,51.47,51.52,51.44,51.46,31300.0,37.8981,37.9349,37.876,37.8908,31300.0
2012-06-27 14:30:00,51.46,51.52,51.44,51.49,75200.0,37.8908,37.9349,37.876,37.9128,75200.0
2012-06-27 14:40:00,51.5,51.59,51.48,51.57,63600.0,37.9202,37.9865,37.9055,37.9718,63600.0
2012-06-27 14:50:00,51.57,51.61,51.48,51.51,70400.0,37.9718,38.0012,37.9055,37.9276,70400.0
2012-06-27 15:00:00,51.52,51.57,51.49,51.55,58800.0,37.9349,37.9718,37.9128,37.957,58800.0
2012-06-27 15:10:00,51.54,51.65,51.53,51.59,58400.0,37.9497,38.0307,37.9423,37.9865,58400.0
2012-06-27 15:20:00,51.59,51.71,51.58,51.7,201700.0,37.9865,38.0748,37.9791,38.0675,201700.0
2012-06-27 15:30:00,51.7,51.71,51.64,51.68,76900.0,38.0675,38.0748,38.0233,38.0527,76900.0
2012-06-27 15:40:00,51.69,51.74,51.57,51.59,147800.0,38.0601,38.0969,37.9718,37.9865,147800.0
2012-06-27 15:50:00,51.59,51.62,51.51,51.6,222100.0,37.9865,38.0086,37.9276,37.9938,222100.0
2012-06-28 09:30:00,50.78,51.04,50.71,50.85,136300.0,37.3901,37.5815,37.3385,37.4416,136300.0
2012-06-28 09:40:00,50.85,51.06,50.81,51.02,129800.0,37.4416,37.5962,37.4122,37.5668,129800.0
2012-06-28 09:50:00,51.02,51.08,50.8,50.84,122600.0,37.5668,37.611,37.4048,37.4342,122600.0
2012-06-28 10:00:00,50.86,51.09,50.55,50.7,109600.0,37.449,37.6183,37.2207,37.3312,109600.0
2012-06-28 10:10:00,50.7,50.89,50.68,50.86,68100.0,37.3312,37.4711,37.3164,37.449,68100.0
2012-06-28 10:20:00,50.85,50.92,50.59,50.59,50200.0,37.4416,37.4932,37.2502,37.2502,50200.0
2012-06-28 10:30:00,50.59,50.6,50.46,50.49,119600.0,37.2502,37.2575,37.1544,37.1765,119600.0
2012-06-28 10:40:00,50.47,50.63,50.42,50.56,78900.0,37.1618,37.2796,37.125,37.2281,78900.0
2012-06-28 10:50:00,50.56,50.57,50.41,50.47,69800.0,37.2281,37.2354,37.1176,37.1618,69800.0
2012-06-28 11:00:00,50.46,50.46,50.37,50.41,92500.0,37.1544,37.1544,37.0882,37.1176,92500.0
2012-06-28 11:10:00,50.41,50.41,50.35,50.39,73800.0,37.1176,37.1176,37.0735,37.1029,73800.0
2012-06-28 11:20:00,50.38,50.47,50.38,50.42,54800.0,37.0955,37.1618,37.0955,37.125,54800.0
2012-06-28 11:30:00,50.43,50.52,50.43,50.49,64900.0,37.1324,37.1986,37.1324,37.1765,64900.0
2012-06-28 11:40:00,50.48,50.53,50.45,50.51,36100.0,37.1692,37.206,37.1471,37.1913,36100.0
2012-06-28 11:50:00,50.51,50.66,50.5,50.65,42300.0,37.1913,37.3017,37.1839,37.2943,42300.0
2012-06-28 12:00:00,50.66,50.72,50.65,50.67,61200.0,37.3017,37.3459,37.2943,37.3091,61200.0
2012-06-28 12:10:00,50.68,50.69,50.55,50.55,32800.0,37.3164,37.3238,37.2207,37.2207,32800.0
2012-06-28 12:20:00,50.55,50.6,50.48,50.59,53800.0,37.2207,37.2575,37.1692,37.2502,53800.0
2012-06-28 12:30:00,50.58,50.58,50.51,50.52,32300.0,37.2428,37.2428,37.1913,37.1986,32300.0
2012-06-28 12:40:00,50.52,50.53,50.47,50.49,39000.0,37.1986,37.206,37.1618,37.1765,39000.0
2012-06-28 12:50:00,50.5,50.6,50.5,50.55,49400.0,37.1839,37.2575,37.1839,37.2207,49400.0
2012-06-28 13:00:00,50.56,50.58,50.5,50.58,36200.0,37.2281,37.2428,37.1839,37.2428,36200.0
2012-06-28 13:10:00,50.56,50.56,50.5,50.52,41400.0,37.2281,37.2281,37.1839,37.1986,41400.0
2012-06-28 13:20:00,50.52,50.59,50.49,50.53,66300.0,37.1986,37.2502,37.1765,37.206,66300.0
2012-06-28 13:30:00,50.54,50.54,50.48,50.5,57300.0,37.2134,37.2134,37.1692,37.1839,57300.0
2012-06-28 13:40:00,50.48,50.5,50.43,50.46,39400.0,37.1692,37.1839,37.1324,37.1544,39400.0
2012-06-28 13:50:00,50.47,50.49,50.4,50.49,57600.0,37.1618,37.1765,37.1103,37.1765,57600.0
2012-06-28 14:00:00,50.5,50.55,50.47,50.47,56100.0,37.1839,37.2207,37.1618,37.1618,56100.0
2012-06-28 14:10:00,50.47,50.49,50.42,50.44,47900.0,37.1618,37.1765,37.125,37.1397,47900.0
2012-06-28 14:20:00,50.45,50.45,50.4,50.41,47100.0,37.1471,37.1471,37.1103,37.1176,47100.0
2012-06-28 14:30:00,50.43,50.51,50.39,50.47,58200.0,37.1324,37.1913,37.1029,37.1618,58200.0
2012-06-28 14:40:00,50.47,50.51,50.43,50.44,63100.0,37.1618,37.1913,37.1324,37.1397,63100.0
2012-06-28 14:50:00,50.44,50.49,50.43,50.45,69200.0,37.1397,37.1765,37.1324,37.1471,69200.0
2012-06-28 15:00:00,50.45,50.57,50.44,50.53,125000.0,37.1471,37.2354,37.1397,37.206,125000.0
2012-06-28 15:10:00,50.54,50.6,50.5,50.58,77500.0,37.2134,37.2575,37.1839,37.2428,77500.0
2012-06-28 15:20:00,50.58,50.66,50.55,50.61,125600.0,37.2428,37.3017,37.2207,37.2649,125600.0
2012-06-28 15:30:00,50.62,50.99,50.62,50.95,235600.0,37.2723,37.5447,37.2723,37.5152,235600.0
2012-06-28 15:40:00,50.95,51.0,50.76,50.92,323900.0,37.5152,37.5521,37.3753,37.4932,323900.0
2012-06-28 15:50:00,50.93,51.0,50.87,50.95,299600.0,37.5005,37.5521,37.4563,37.5152,299600.0
2012-06-29 09:30:00,52.43,52.76,52.2,52.53,175600.0,38.605,38.848,38.4356,38.6786,175600.0
2012-06-29 09:40:00,52.5,52.77,52.5,52.62,105800.0,38.6565,38.8553,38.6565,38.7449,105800.0
2012-06-29 09:50:00,52.6,52.64,52.46,52.53,92500.0,38.7302,38.7596,38.6271,38.6786,92500.0
2012-06-29 10:00:00,52.54,52.64,52.44,52.63,82700.0,38.686,38.7596,38.6123,38.7522,82700.0
2012-06-29 10:10:00,52.63,52.73,52.59,52.64,94800.0,38.7522,38.8259,38.7228,38.7596,94800.0
2012-06-29 10:20:00,52.63,52.67,52.46,52.48,91800.0,38.7522,38.7817,38.6271,38.6418,91800.0
2012-06-29 10:30:00,52.49,52.56,52.45,52.46,48100.0,38.6492,38.7007,38.6197,38.6271,48100.0
2012-06-29 10:40:00,52.46,52.59,52.44,52.46,75200.0,38.6271,38.7228,38.6123,38.6271,75200.0
2012-06-29 10:50:00,52.46,52.52,52.44,52.46,23600.0,38.6271,38.6713,38.6123,38.6271,23600.0
2012-06-29 11:00:00,52.49,52.52,52.4,52.41,32000.0,38.6492,38.6713,38.5829,38.5903,32000.0
2012-06-29 11:10:00,52.41,52.56,52.38,52.55,40200.0,38.5903,38.7007,38.5682,38.6933,40200.0
2012-06-29 11:20:00,52.56,52.63,52.53,52.63,41700.0,38.7007,38.7522,38.6786,38.7522,41700.0
2012-06-29 11:30:00,52.63,52.72,52.56,52.71,39400.0,38.7522,38.8185,38.7007,38.8112,39400.0
2012-06-29 11:40:00,52.71,52.77,52.69,52.73,32700.0,38.8112,38.8553,38.7964,38.8259,32700.0
2012-06-29 11:50:00,52.73,52.75,52.7,52.75,41400.0,38.8259,38.8406,38.8038,38.8406,41400.0
2012-06-29 12:00:00,52.75,52.81,52.72,52.78,46700.0,38.8406,38.8848,38.8185,38.8627,46700.0
2012-06-29 12:10:00,52.78,52.81,52.75,52.79,28400.0,38.8627,38.8848,38.8406,38.8701,28400.0
2012-06-29 12:20:00,52.8,52.8,52.74,52.77,19400.0,38.8774,38.8774,38.8332,38.8553,19400.0
2012-06-29 12:30:00,52.78,52.78,52.71,52.71,24900.0,38.8627,38.8627,38.8112,38.8112,24900.0
2012-06-29 12:40:00,52.71,52.72,52.65,52.66,23600.0,38.8112,38.8185,38.767,38.7743,23600.0
2012-06-29 12:50:00,52.65,52.67,52.63,52.67,22000.0,38.767,38.7817,38.7522,38.7817,22000.0
2012-06-29 13:00:00,52.67,52.67,52.64,52.65,16400.0,38.7817,38.7817,38.7596,38.767,16400.0
2012-06-29 13:10:00,52.65,52.65,52.6,52.62,28500.0,38.767,38.767,38.7302,38.7449,28500.0
2012-06-29 13:20:00,52.62,52.65,52.61,52.63,33900.0,38.7449,38.767,38.7375,38.7522,33900.0
2012-06-29 13:30:00,52.63,52.65,52.62,52.63,30800.0,38.7522,38.767,38.7449,38.7522,30800.0
2012-06-29 13:40:00,52.63,52.69,52.63,52.67,32300.0,38.7522,38.7964,38.7522,38.7817,32300.0
2012-06-29 13:50:00,52.68,52.69,52.64,52.67,19100.0,38.7891,38.7964,38.7596,38.7817,19100.0
2012-06-29 14:00:00,52.66,52.68,52.59,52.6,27400.0,38.7743,38.7891,38.7228,38.7302,27400.0
2012-06-29 14:10:00,52.59,52.63,52.57,52.61,26000.0,38.7228,38.7522,38.7081,38.7375,26000.0
2012-06-29 14:20:00,52.6,52.7,52.58,52.69,37000.0,38.7302,38.8038,38.7154,38.7964,37000.0
2012-06-29 14:30:00,52.69,52.73,52.66,52.66,39500.0,38.7964,38.8259,38.7743,38.7743,39500.0
2012-06-29 14:40:00,52.68,52.73,52.66,52.7,35800.0,38.7891,38.8259,38.7743,38.8038,35800.0
2012-06-29 14:50:00,52.71,52.73,52.65,52.73,34000.0,38.8112,38.8259,38.767,38.8259,34000.0
2012-06-29 15:00:00,52.72,52.72,52.66,52.7,37300.0,38.8185,38.8185,38.7743,38.8038,37300.0
2012-06-29 15:10:00,52.7,52.71,52.66,52.67,23100.0,38.8038,38.8112,38.7743,38.7817,23100.0
2012-06-29 15:20:00,52.66,52.66,52.59,52.63,35600.0,38.7743,38.7743,38.7228,38.7522,35600.0
2012-06-29 15:30:00,52.62,52.67,52.58,52.61,74700.0,38.7449,38.7817,38.7154,38.7375,74700.0
2012-06-29 15:40:00,52.61,52.73,52.57,52.72,200300.0,38.7375,38.8259,38.7081,38.8185,200300.0
2012-06-29 15:50:00,52.73,52.89,52.72,52.88,422900.0,38.8259,38.9437,38.8185,38.9363,422900.0
2012-07-02 09:30:00,52.46,52.85,52.32,52.83,146700.0,38.6271,38.9142,38.524,38.8995,146700.0
2012-07-02 09:40:00,52.84,53.1,52.81,53.05,65100.0,38.9069,39.0983,38.8848,39.0615,65100.0
2012-07-02 09:50:00,53.03,53.07,52.86,52.87,39400.0,39.0468,39.0762,38.9216,38.929,39400.0
2012-07-02 10:00:00,52.86,52.87,52.03,52.12,187200.0,38.9216,38.929,38.3105,38.3767,187200.0
2012-07-02 10:10:00,52.12,52.29,52.01,52.22,162500.0,38.3767,38.5019,38.2957,38.4504,162500.0
2012-07-02 10:20:00,52.21,52.34,52.19,52.2,56000.0,38.443,38.5387,38.4283,38.4356,56000.0
2012-07-02 10:30:00,52.2,52.35,52.2,52.32,61900.0,38.4356,38.5461,38.4356,38.524,61900.0
2012-07-02 10:40:00,52.3,52.46,52.27,52.38,47400.0,38.5093,38.6271,38.4872,38.5682,47400.0
2012-07-02 10:50:00,52.38,52.42,52.34,52.38,50400.0,38.5682,38.5976,38.5387,38.5682,50400.0
2012-07-02 11:00:00,52.37,52.47,52.37,52.42,32100.0,38.5608,38.6344,38.5608,38.5976,32100.0
2012-07-02 11:10:00,52.41,52.41,52.23,52.32,50800.0,38.5903,38.5903,38.4577,38.524,50800.0
2012-07-02 11:20:00,52.32,52.4,52.26,52.26,49700.0,38.524,38.5829,38.4798,38.4798,49700.0
2012-07-02 11:30:00,52.26,52.44,52.26,52.37,51000.0,38.4798,38.6123,38.4798,38.5608,51000.0
2012-07-02 11:40:00,52.38,52.42,52.34,52.39,30900.0,38.5682,38.5976,38.5387,38.5755,30900.0
2012-07-02 11:50:00,52.37,52.46,52.34,52.34,62600.0,38.5608,38.6271,38.5387,38.5387,62600.0
2012-07-02 12:00:00,52.33,52.36,52.28,52.34,39100.0,38.5314,38.5534,38.4945,38.5387,39100.0
2012-07-02 12:10:00,52.34,52.44,52.33,52.43,46000.0,38.5387,38.6123,38.5314,38.605,46000.0
2012-07-02 12:20:00,52.43,52.44,52.36,52.39,89400.0,38.605,38.6123,38.5534,38.5755,89400.0
2012-07-02 12:30:00,52.39,52.44,52.38,52.4,51300.0,38.5755,38.6123,38.5682,38.5829,51300.0
2012-07-02 12:40:00,52.4,52.41,52.26,52.32,75200.0,38.5829,38.5903,38.4798,38.524,75200.0
2012-07-02 12:50:00,52.32,52.42,52.16,52.24,192300.0,38.524,38.5976,38.4062,38.4651,192300.0
2012-07-02 13:00:00,52.25,52.25,52.1,52.14,93000.0,38.4724,38.4724,38.362,38.3915,93000.0
2012-07-02 13:10:00,52.13,52.18,52.07,52.17,49100.0,38.3841,38.4209,38.3399,38.4135,49100.0
2012-07-02 13:20:00,52.17,52.21,52.1,52.11,92400.0,38.4135,38.443,38.362,38.3694,92400.0
2012-07-02 13:30:00,52.12,52.18,52.02,52.08,109300.0,38.3767,38.4209,38.3031,38.3473,109300.0
2012-07-02 13:40:00,52.08,52.09,51.92,51.97,116600.0,38.3473,38.3546,38.2295,38.2663,116600.0
2012-07-02 13:50:00,51.97,51.98,51.87,51.87,99500.0,38.2663,38.2736,38.1926,38.1926,99500.0
2012-07-02 14:00:00,51.88,51.96,51.81,51.95,80800.0,38.2,38.2589,38.1485,38.2516,80800.0
2012-07-02 14:10:00,51.95,52.02,51.92,51.92,137100.0,38.2516,38.3031,38.2295,38.2295,137100.0
2012-07-02 14:20:00,51.92,52.0,51.91,51.93,115800.0,38.2295,38.2884,38.2221,38.2368,115800.0
2012-07-02 14:30:00,51.93,51.96,51.81,51.82,126500.0,38.2368,38.2589,38.1485,38.1558,126500.0
2012-07-02 14:40:00,51.83,51.87,51.72,51.75,108900.0,38.1632,38.1926,38.0822,38.1043,108900.0
2012-07-02 14:50:00,51.74,51.86,51.73,51.86,65200.0,38.0969,38.1853,38.0896,38.1853,65200.0
2012-07-02 15:00:00,51.85,51.91,51.74,51.75,158100.0,38.1779,38.2221,38.0969,38.1043,158100.0
2012-07-02 15:10:00,51.76,51.88,51.72,51.88,74200.0,38.1117,38.2,38.0822,38.2,74200.0
2012-07-02 15:20:00,51.88,51.93,51.8,51.81,127200.0,38.2,38.2368,38.1411,38.1485,127200.0
2012-07-02 15:30:00,51.82,52.04,51.77,52.02,163500.0,38.1558,38.3178,38.119,38.3031,163500.0
2012-07-02 15:40:00,52.02,52.08,52.0,52.05,139200.0,38.3031,38.3473,38.2884,38.3252,139200.0
2012-07-02 15:50:00,52.05,52.05,51.98,52.01,350400.0,38.3252,38.3252,38.2736,38.2957,350400.0
2012-07-03 09:30:00,51.89,52.16,51.77,51.99,144700.0,38.2074,38.4062,38.119,38.281,144700.0
2012-07-03 09:40:00,52.0,52.35,52.0,52.3,54600.0,38.2884,38.5461,38.2884,38.5093,54600.0
2012-07-03 09:50:00,52.31,52.53,52.3,52.37,61600.0,38.5166,38.6786,38.5093,38.5608,61600.0
2012-07-03 10:00:00,52.36,52.57,52.34,52.49,58700.0,38.5534,38.7081,38.5387,38.6492,58700.0
2012-07-03 10:10:00,52.49,52.49,52.25,52.34,107900.0,38.6492,38.6492,38.4724,38.5387,107900.0
2012-07-03 10:20:00,52.34,52.34,52.18,52.22,76400.0,38.5387,38.5387,38.4209,38.4504,76400.0
2012-07-03 10:30:00,52.2,52.4,52.18,52.38,83700.0,38.4356,38.5829,38.4209,38.5682,83700.0
2012-07-03 10:40:00,52.36,52.43,52.35,52.37,57200.0,38.5534,38.605,38.5461,38.5608,57200.0
2012-07-03 10:50:00,52.37,52.37,52.31,52.32,69200.0,38.5608,38.5608,38.5166,38.524,69200.0
2012-07-03 11:00:00,52.33,52.36,52.27,52.36,80400.0,38.5314,38.5534,38.4872,38.5534,80400.0
2012-07-03 11:10:00,52.35,52.5,52.28,52.49,98200.0,38.5461,38.6565,38.4945,38.6492,98200.0
2012-07-03 11:20:00,52.5,52.54,52.46,52.48,73000.0,38.6565,38.686,38.6271,38.6418,73000.0
2012-07-03 11:30:00,52.49,52.6,52.43,52.59,64900.0,38.6492,38.7302,38.605,38.7228,64900.0
2012-07-03 11:40:00,52.59,52.64,52.54,52.55,82800.0,38.7228,38.7596,38.686,38.6933,82800.0
2012-07-03 11:50:00,52.55,52.65,52.52,52.65,77100.0,38.6933,38.767,38.6713,38.767,77100.0
2012-07-03 12:00:00,52.65,52.69,52.64,52.66,65500.0,38.767,38.7964,38.7596,38.7743,65500.0
2012-07-03 12:10:00,52.66,52.68,52.63,52.66,79900.0,38.7743,38.7891,38.7522,38.7743,79900.0
2012-07-03 12:20:00,52.66,52.7,52.63,52.69,53100.0,38.7743,38.8038,38.7522,38.7964,53100.0
2012-07-03 12:30:00,52.69,52.72,52.63,52.71,97200.0,38.7964,38.8185,38.7522,38.8112,97200.0
2012-07-03 12:40:00,52.71,52.72,52.53,52.54,150100.0,38.8112,38.8185,38.6786,38.686,150100.0
2012-07-03 12:50:00,52.53,52.58,52.47,52.55,223700.0,38.6786,38.7154,38.6344,38.6933,223700.0
2012-07-05 09:30:00,52.3,52.44,51.98,52.41,67200.0,38.5093,38.6123,38.2736,38.5903,67200.0
2012-07-05 09:40:00,52.4,52.55,52.31,52.32,51800.0,38.5829,38.6933,38.5166,38.524,51800.0
2012-07-05 09:50:00,52.32,52.46,52.28,52.45,46300.0,38.524,38.6271,38.4945,38.6197,46300.0
2012-07-05 10:00:00,52.44,52.48,52.27,52.37,80000.0,38.6123,38.6418,38.4872,38.5608,80000.0
2012-07-05 10:10:00,52.38,52.54,52.37,52.53,48000.0,38.5682,38.686,38.5608,38.6786,48000.0
2012-07-05 10:20:00,52.53,52.59,52.49,52.55,46700.0,38.6786,38.7228,38.6492,38.6933,46700.0
2012-07-05 10:30:00,52.55,52.65,52.55,52.6,74500.0,38.6933,38.767,38.6933,38.7302,74500.0
2012-07-05 10:40:00,52.6,52.76,52.6,52.72,83600.0,38.7302,38.848,38.7302,38.8185,83600.0
2012-07-05 10:50:00,52.72,52.73,52.57,52.58,57100.0,38.8185,38.8259,38.7081,38.7154,57100.0
2012-07-05 11:00:00,52.58,52.75,52.58,52.71,58400.0,38.7154,38.8406,38.7154,38.8112,58400.0
2012-07-05 11:10:00,52.71,52.71,52.58,52.7,45900.0,38.8112,38.8112,38.7154,38.8038,45900.0
2012-07-05 11:20:00,52.7,52.71,52.62,52.64,28900.0,38.8038,38.8112,38.7449,38.7596,28900.0
2012-07-05 11:30:00,52.65,52.75,52.63,52.63,35600.0,38.767,38.8406,38.7522,38.7522,35600.0
2012-07-05 11:40:00,52.65,52.75,52.61,52.69,37900.0,38.767,38.8406,38.7375,38.7964,37900.0
2012-07-05 11:50:00,52.7,52.71,52.59,52.6,41400.0,38.8038,38.8112,38.7228,38.7302,41400.0
2012-07-05 12:00:00,52.61,52.7,52.56,52.57,41200.0,38.7375,38.8038,38.7007,38.7081,41200.0
2012-07-05 12:10:00,52.58,52.65,52.57,52.64,38500.0,38.7154,38.767,38.7081,38.7596,38500.0
2012-07-05 12:20:00,52.65,52.66,52.57,52.58,47000.0,38.767,38.7743,38.7081,38.7154,47000.0
2012-07-05 12:30:00,52.59,52.59,52.48,52.56,54600.0,38.7228,38.7228,38.6418,38.7007,54600.0
2012-07-05 12:40:00,52.55,52.62,52.54,52.55,31600.0,38.6933,38.7449,38.686,38.6933,31600.0
2012-07-05 12:50:00,52.55,52.66,52.55,52.64,34700.0,38.6933,38.7743,38.6933,38.7596,34700.0
2012-07-05 13:00:00,52.64,52.77,52.64,52.75,23000.0,38.7596,38.8553,38.7596,38.8406,23000.0
2012-07-05 13:10:00,52.74,52.78,52.69,52.72,25700.0,38.8332,38.8627,38.7964,38.8185,25700.0
2012-07-05 13:20:00,52.73,52.8,52.68,52.79,54200.0,38.8259,38.8774,38.7891,38.8701,54200.0
2012-07-05 13:30:00,52.78,52.84,52.75,52.84,64700.0,38.8627,38.9069,38.8406,38.9069,64700.0
2012-07-05 13:40:00,52.84,52.97,52.83,52.94,33300.0,38.9069,39.0026,38.8995,38.9805,33300.0
2012-07-05 13:50:00,52.93,52.96,52.9,52.93,75400.0,38.9731,38.9952,38.9511,38.9731,75400.0
2012-07-05 14:00:00,52.93,52.96,52.84,52.84,45700.0,38.9731,38.9952,38.9069,38.9069,45700.0
2012-07-05 14:10:00,52.85,52.88,52.85,52.88,39200.0,38.9142,38.9363,38.9142,38.9363,39200.0
2012-07-05 14:20:00,52.88,52.93,52.87,52.9,63500.0,38.9363,38.9731,38.929,38.9511,63500.0
2012-07-05 14:30:00,52.9,52.9,52.89,52.89,30000.0,38.9511,38.9511,38.9437,38.9437,30000.0
2012-07-05 14:40:00,52.9,52.94,52.87,52.89,47500.0,38.9511,38.9805,38.929,38.9437,47500.0
2012-07-05 14:50:00,52.88,52.88,52.81,52.81,41900.0,38.9363,38.9363,38.8848,38.8848,41900.0
2012-07-05 15:00:00,52.82,52.84,52.78,52.84,65500.0,38.8921,38.9069,38.8627,38.9069,65500.0
2012-07-05 15:10:00,52.84,52.84,52.74,52.74,83700.0,38.9069,38.9069,38.8332,38.8332,83700.0
2012-07-05 15:20:00,52.74,52.78,52.67,52.78,87100.0,38.8332,38.8627,38.7817,38.8627,87100.0
2012-07-05 15:30:00,52.78,52.79,52.71,52.76,79500.0,38.8627,38.8701,38.8112,38.848,79500.0
2012-07-05 15:40:00,52.76,52.85,52.74,52.76,105400.0,38.848,38.9142,38.8332,38.848,105400.0
2012-07-05 15:50:00,52.76,52.77,52.66,52.68,185200.0,38.848,38.8553,38.7743,38.7891,185200.0
2012-07-06 09:30:00,52.08,52.08,51.84,52.01,100200.0,38.3473,38.3473,38.1706,38.2957,100200.0
2012-07-06 09:40:00,52.01,52.08,51.9,51.96,74800.0,38.2957,38.3473,38.2147,38.2589,74800.0
2012-07-06 09:50:00,51.96,52.03,51.92,51.99,52600.0,38.2589,38.3105,38.2295,38.281,52600.0
2012-07-06 10:00:00,52.0,52.09,51.91,51.93,83300.0,38.2884,38.3546,38.2221,38.2368,83300.0
2012-07-06 10:10:00,51.92,51.98,51.88,51.92,72100.0,38.2295,38.2736,38.2,38.2295,72100.0
2012-07-06 10:20:00,51.93,52.02,51.9,51.9,54500.0,38.2368,38.3031,38.2147,38.2147,54500.0
2012-07-06 10:30:00,51.92,51.93,51.85,51.91,56100.0,38.2295,38.2368,38.1779,38.2221,56100.0
2012-07-06 10:40:00,51.92,51.93,51.82,51.86,86400.0,38.2295,38.2368,38.1558,38.1853,86400.0
2012-07-06 10:50:00,51.85,51.86,51.75,51.75,58300.0,38.1779,38.1853,38.1043,38.1043,58300.0
2012-07-06 11:00:00,51.75,51.8,51.72,51.76,30000.0,38.1043,38.1411,38.0822,38.1117,30000.0
2012-07-06 11:10:00,51.77,51.78,51.7,51.75,29800.0,38.119,38.1264,38.0675,38.1043,29800.0
2012-07-06 11:20:00,51.75,51.77,51.7,51.73,51900.0,38.1043,38.119,38.0675,38.0896,51900.0
2012-07-06 11:30:00,51.74,51.77,51.73,51.76,68300.0,38.0969,38.119,38.0896,38.1117,68300.0
2012-07-06 11:40:00,51.75,51.77,51.73,51.73,33200.0,38.1043,38.119,38.0896,38.0896,33200.0
2012-07-06 11:50:00,51.72,51.74,51.64,51.68,116500.0,38.0822,38.0969,38.0233,38.0527,116500.0
2012-07-06 12:00:00,51.68,51.76,51.63,51.74,41300.0,38.0527,38.1117,38.0159,38.0969,41300.0
2012-07-06 12:10:00,51.72,51.77,51.66,51.76,37100.0,38.0822,38.119,38.038,38.1117,37100.0
2012-07-06 12:20:00,51.76,51.76,51.65,51.69,55600.0,38.1117,38.1117,38.0307,38.0601,55600.0
2012-07-06 12:30:00,51.68,51.7,51.65,51.67,41200.0,38.0527,38.0675,38.0307,38.0454,41200.0
2012-07-06 12:40:00,51.65,51.81,51.64,51.79,46700.0,38.0307,38.1485,38.0233,38.1337,46700.0
2012-07-06 12:50:00,51.78,51.87,51.78,51.87,40200.0,38.1264,38.1926,38.1264,38.1926,40200.0
2012-07-06 13:00:00,51.85,51.86,51.74,51.8,39100.0,38.1779,38.1853,38.0969,38.1411,39100.0
2012-07-06 13:10:00,51.8,51.85,51.74,51.85,58300.0,38.1411,38.1779,38.0969,38.1779,58300.0
2012-07-06 13:20:00,51.85,51.85,51.79,51.81,41400.0,38.1779,38.1779,38.1337,38.1485,41400.0
2012-07-06 13:30:00,51.81,51.83,51.69,51.69,70500.0,38.1485,38.1632,38.0601,38.0601,70500.0
2012-07-06 13:40:00,51.69,51.7,51.64,51.68,33400.0,38.0601,38.0675,38.0233,38.0527,33400.0
2012-07-06 13:50:00,51.66,51.71,51.65,51.71,29400.0,38.038,38.0748,38.0307,38.0748,29400.0
2012-07-06 14:00:00,51.71,51.72,51.66,51.71,38000.0,38.0748,38.0822,38.038,38.0748,38000.0
2012-07-06 14:10:00,51.7,51.73,51.69,51.71,44400.0,38.0675,38.0896,38.0601,38.0748,44400.0
2012-07-06 14:20:00,51.7,51.8,51.69,51.8,55000.0,38.0675,38.1411,38.0601,38.1411,55000.0
2012-07-06 14:30:00,51.8,51.91,51.8,51.89,45200.0,38.1411,38.2221,38.1411,38.2074,45200.0
2012-07-06 14:40:00,51.89,51.91,51.84,51.88,93800.0,38.2074,38.2221,38.1706,38.2,93800.0
2012-07-06 14:50:00,51.88,51.96,51.87,51.94,46500.0,38.2,38.2589,38.1926,38.2442,46500.0
2012-07-06 15:00:00,51.93,51.94,51.88,51.94,56100.0,38.2368,38.2442,38.2,38.2442,56100.0
2012-07-06 15:10:00,51.94,52.04,51.91,52.03,69200.0,38.2442,38.3178,38.2221,38.3105,69200.0
2012-07-06 15:20:00,52.02,52.05,51.96,52.05,100500.0,38.3031,38.3252,38.2589,38.3252,100500.0
2012-07-06 15:30:00,52.04,52.14,51.99,52.01,100200.0,38.3178,38.3915,38.281,38.2957,100200.0
2012-07-06 15:40:00,52.03,52.17,52.0,52.11,104900.0,38.3105,38.4135,38.2884,38.3694,104900.0
2012-07-06 15:50:00,52.12,52.16,52.04,52.07,194900.0,38.3767,38.4062,38.3178,38.3399,194900.0
2012-07-09 09:30:00,51.92,52.14,51.7,52.03,86000.0,38.2295,38.3915,38.0675,38.3105,86000.0
2012-07-09 09:40:00,52.03,52.03,51.83,51.94,79500.0,38.3105,38.3105,38.1632,38.2442,79500.0
2012-07-09 09:50:00,51.92,52.0,51.84,51.86,61800.0,38.2295,38.2884,38.1706,38.1853,61800.0
2012-07-09 10:00:00,51.85,51.94,51.78,51.85,80800.0,38.1779,38.2442,38.1264,38.1779,80800.0
2012-07-09 10:10:00,51.88,51.94,51.83,51.86,72200.0,38.2,38.2442,38.1632,38.1853,72200.0
2012-07-09 10:20:00,51.86,51.92,51.82,51.91,47900.0,38.1853,38.2295,38.1558,38.2221,47900.0
2012-07-09 10:30:00,51.91,52.07,51.9,52.0,128500.0,38.2221,38.3399,38.2147,38.2884,128500.0
2012-07-09 10:40:00,52.0,52.28,51.99,52.27,72000.0,38.2884,38.4945,38.281,38.4872,72000.0
2012-07-09 10:50:00,52.27,52.32,52.15,52.19,71700.0,38.4872,38.524,38.3988,38.4283,71700.0
2012-07-09 11:00:00,52.18,52.2,52.08,52.09,44100.0,38.4209,38.4356,38.3473,38.3546,44100.0
2012-07-09 11:10:00,52.06,52.09,51.95,51.97,73400.0,38.3325,38.3546,38.2516,38.2663,73400.0
2012-07-09 11:20:00,51.97,51.98,51.88,51.91,109000.0,38.2663,38.2736,38.2,38.2221,109000.0
2012-07-09 11:30:00,51.91,51.93,51.86,51.92,61700.0,38.2221,38.2368,38.1853,38.2295,61700.0
2012-07-09 11:40:00,51.91,52.0,51.91,51.97,55400.0,38.2221,38.2884,38.2221,38.2663,55400.0
2012-07-09 11:50:00,51.96,51.97,51.86,51.89,62500.0,38.2589,38.2663,38.1853,38.2074,62500.0
2012-07-09 12:00:00,51.89,51.91,51.87,51.91,67400.0,38.2074,38.2221,38.1926,38.2221,67400.0
2012-07-09 12:10:00,51.9,51.95,51.89,51.95,84000.0,38.2147,38.2516,38.2074,38.2516,84000.0
2012-07-09 12:20:00,51.96,52.07,51.95,52.03,43600.0,38.2589,38.3399,38.2516,38.3105,43600.0
2012-07-09 12:30:00,52.02,52.05,51.98,52.03,46400.0,38.3031,38.3252,38.2736,38.3105,46400.0
2012-07-09 12:40:00,52.03,52.04,51.96,52.02,46800.0,38.3105,38.3178,38.2589,38.3031,46800.0
2012-07-09 12:50:00,52.01,52.08,51.97,51.97,40600.0,38.2957,38.3473,38.2663,38.2663,40600.0
2012-07-09 13:00:00,51.96,52.01,51.92,51.96,29000.0,38.2589,38.2957,38.2295,38.2589,29000.0
2012-07-09 13:10:00,51.97,51.98,51.9,51.94,52600.0,38.2663,38.2736,38.2147,38.2442,52600.0
2012-07-09 13:20:00,51.95,52.09,51.94,52.07,21600.0,38.2516,38.3546,38.2442,38.3399,21600.0
2012-07-09 13:30:00,52.06,52.16,52.05,52.13,27500.0,38.3325,38.4062,38.3252,38.3841,27500.0
2012-07-09 13:40:00,52.14,52.14,52.06,52.08,26500.0,38.3915,38.3915,38.3325,38.3473,26500.0
2012-07-09 13:50:00,52.08,52.08,52.03,52.05,25100.0,38.3473,38.3473,38.3105,38.3252,25100.0
2012-07-09 14:00:00,52.04,52.08,52.01,52.03,47000.0,38.3178,38.3473,38.2957,38.3105,47000.0
2012-07-09 14:10:00,52.04,52.09,51.96,51.96,33200.0,38.3178,38.3546,38.2589,38.2589,33200.0
2012-07-09 14:20:00,51.97,51.98,51.91,51.98,43600.0,38.2663,38.2736,38.2221,38.2736,43600.0
2012-07-09 14:30:00,51.99,52.07,51.99,52.07,40800.0,38.281,38.3399,38.281,38.3399,40800.0
2012-07-09 14:40:00,52.06,52.07,51.94,51.97,40700.0,38.3325,38.3399,38.2442,38.2663,40700.0
2012-07-09 14:50:00,51.98,52.05,51.97,52.03,36000.0,38.2736,38.3252,38.2663,38.3105,36000.0
2012-07-09 15:00:00,52.03,52.13,52.02,52.12,66700.0,38.3105,38.3841,38.3031,38.3767,66700.0
2012-07-09 15:10:00,52.11,52.15,52.08,52.11,72100.0,38.3694,38.3988,38.3473,38.3694,72100.0
2012-07-09 15:20:00,52.11,52.25,52.06,52.2,105100.0,38.3694,38.4724,38.3325,38.4356,105100.0
2012-07-09 15:30:00,52.19,52.23,52.14,52.18,138300.0,38.4283,38.4577,38.3915,38.4209,138300.0
2012-07-09 15:40:00,52.19,52.24,52.15,52.21,121900.0,38.4283,38.4651,38.3988,38.443,121900.0
2012-07-09 15:50:00,52.2,52.32,52.19,52.3,540100.0,38.4356,38.524,38.4283,38.5093,540100.0
2012-07-10 09:30:00,52.53,52.8,52.45,52.76,102300.0,38.6786,38.8774,38.6197,38.848,102300.0
2012-07-10 09:40:00,52.77,52.78,52.52,52.64,76800.0,38.8553,38.8627,38.6713,38.7596,76800.0
2012-07-10 09:50:00,52.62,52.71,52.34,52.44,73900.0,38.7449,38.8112,38.5387,38.6123,73900.0
2012-07-10 10:00:00,52.43,52.53,52.25,52.28,93700.0,38.605,38.6786,38.4724,38.4945,93700.0
2012-07-10 10:10:00,52.27,52.32,52.13,52.19,94100.0,38.4872,38.524,38.3841,38.4283,94100.0
2012-07-10 10:20:00,52.19,52.34,52.17,52.34,37700.0,38.4283,38.5387,38.4135,38.5387,37700.0
2012-07-10 10:30:00,52.34,52.39,52.21,52.21,45900.0,38.5387,38.5755,38.443,38.443,45900.0
2012-07-10 10:40:00,52.21,52.28,52.19,52.22,52700.0,38.443,38.4945,38.4283,38.4504,52700.0
2012-07-10 10:50:00,52.21,52.23,52.07,52.18,41900.0,38.443,38.4577,38.3399,38.4209,41900.0
2012-07-10 11:00:00,52.17,52.18,52.07,52.09,48000.0,38.4135,38.4209,38.3399,38.3546,48000.0
2012-07-10 11:10:00,52.08,52.13,52.05,52.12,30500.0,38.3473,38.3841,38.3252,38.3767,30500.0
2012-07-10 11:20:00,52.12,52.22,52.12,52.17,40700.0,38.3767,38.4504,38.3767,38.4135,40700.0
2012-07-10 11:30:00,52.17,52.22,52.15,52.19,35900.0,38.4135,38.4504,38.3988,38.4283,35900.0
2012-07-10 11:40:00,52.2,52.25,52.18,52.23,36000.0,38.4356,38.4724,38.4209,38.4577,36000.0
2012-07-10 11:50:00,52.22,52.3,52.21,52.29,40200.0,38.4504,38.5093,38.443,38.5019,40200.0
2012-07-10 12:00:00,52.29,52.37,52.28,52.34,62700.0,38.5019,38.5608,38.4945,38.5387,62700.0
2012-07-10 12:10:00,52.35,52.36,52.27,52.27,58100.0,38.5461,38.5534,38.4872,38.4872,58100.0
2012-07-10 12:20:00,52.27,52.29,52.25,52.27,36400.0,38.4872,38.5019,38.4724,38.4872,36400.0
2012-07-10 12:30:00,52.26,52.31,52.26,52.31,51400.0,38.4798,38.5166,38.4798,38.5166,51400.0
2012-07-10 12:40:00,52.32,52.33,52.2,52.21,68700.0,38.524,38.5314,38.4356,38.443,68700.0
2012-07-10 12:50:00,52.21,52.27,52.2,52.24,35100.0,38.443,38.4872,38.4356,38.4651,35100.0
2012-07-10 13:00:00,52.25,52.3,52.23,52.29,38200.0,38.4724,38.5093,38.4577,38.5019,38200.0
2012-07-10 13:10:00,52.28,52.31,52.26,52.3,23600.0,38.4945,38.5166,38.4798,38.5093,23600.0
2012-07-10 13:20:00,52.3,52.32,51.97,51.97,87700.0,38.5093,38.524,38.2663,38.2663,87700.0
2012-07-10 13:30:00,51.97,51.98,51.71,51.75,114200.0,38.2663,38.2736,38.0748,38.1043,114200.0
2012-07-10 13:40:00,51.74,51.87,51.72,51.76,93900.0,38.0969,38.1926,38.0822,38.1117,93900.0
2012-07-10 13:50:00,51.75,51.8,51.6,51.6,111000.0,38.1043,38.1411,37.9938,37.9938,111000.0
2012-07-10 14:00:00,51.6,51.61,51.4,51.42,175700.0,37.9938,38.0012,37.8466,37.8613,175700.0
2012-07-10 14:10:00,51.41,51.41,51.06,51.1,185400.0,37.8539,37.8539,37.5962,37.6257,185400.0
2012-07-10 14:20:00,51.08,51.13,51.0,51.13,161800.0,37.611,37.6478,37.5521,37.6478,161800.0
2012-07-10 14:30:00,51.12,51.13,51.01,51.12,132000.0,37.6404,37.6478,37.5594,37.6404,132000.0
2012-07-10 14:40:00,51.12,51.21,51.1,51.13,79200.0,37.6404,37.7067,37.6257,37.6478,79200.0
2012-07-10 14:50:00,51.13,51.14,51.01,51.05,142300.0,37.6478,37.6551,37.5594,37.5889,142300.0
2012-07-10 15:00:00,51.04,51.15,51.03,51.03,131000.0,37.5815,37.6625,37.5741,37.5741,131000.0
2012-07-10 15:10:00,51.03,51.05,50.98,51.0,169500.0,37.5741,37.5889,37.5373,37.5521,169500.0
2012-07-10 15:20:00,51.0,51.02,50.94,50.95,197700.0,37.5521,37.5668,37.5079,37.5152,197700.0
2012-07-10 15:30:00,50.95,51.02,50.91,51.0,172600.0,37.5152,37.5668,37.4858,37.5521,172600.0
2012-07-10 15:40:00,51.0,51.04,50.93,51.02,191100.0,37.5521,37.5815,37.5005,37.5668,191100.0
2012-07-10 15:50:00,51.02,51.29,51.02,51.24,279900.0,37.5668,37.7656,37.5668,37.7288,279900.0
2012-07-11 09:30:00,51.54,51.54,50.45,50.67,177700.0,37.9497,37.9497,37.1471,37.3091,177700.0
2012-07-11 09:40:00,50.68,51.04,50.67,51.04,93100.0,37.3164,37.5815,37.3091,37.5815,93100.0
2012-07-11 09:50:00,51.03,51.17,50.87,50.87,84900.0,37.5741,37.6772,37.4563,37.4563,84900.0
2012-07-11 10:00:00,50.89,50.96,50.69,50.87,141300.0,37.4711,37.5226,37.3238,37.4563,141300.0
2012-07-11 10:10:00,50.86,50.96,50.72,50.79,81300.0,37.449,37.5226,37.3459,37.3974,81300.0
2012-07-11 10:20:00,50.8,50.9,50.59,50.59,64700.0,37.4048,37.4784,37.2502,37.2502,64700.0
2012-07-11 10:30:00,50.6,50.64,50.54,50.57,58600.0,37.2575,37.287,37.2134,37.2354,58600.0
2012-07-11 10:40:00,50.56,50.64,50.54,50.54,69600.0,37.2281,37.287,37.2134,37.2134,69600.0
2012-07-11 10:50:00,50.54,50.55,50.33,50.33,103000.0,37.2134,37.2207,37.0587,37.0587,103000.0
2012-07-11 11:00:00,50.33,50.54,50.32,50.52,91000.0,37.0587,37.2134,37.0514,37.1986,91000.0
2012-07-11 11:10:00,50.52,50.52,50.31,50.32,76000.0,37.1986,37.1986,37.044,37.0514,76000.0
2012-07-11 11:20:00,50.33,50.54,50.32,50.45,59100.0,37.0587,37.2134,37.0514,37.1471,59100.0
2012-07-11 11:30:00,50.45,50.54,50.42,50.45,67500.0,37.1471,37.2134,37.125,37.1471,67500.0
2012-07-11 11:40:00,50.45,50.48,50.38,50.46,33600.0,37.1471,37.1692,37.0955,37.1544,33600.0
2012-07-11 11:50:00,50.46,50.49,50.4,50.44,38800.0,37.1544,37.1765,37.1103,37.1397,38800.0
2012-07-11 12:00:00,50.45,50.55,50.45,50.47,61900.0,37.1471,37.2207,37.1471,37.1618,61900.0
2012-07-11 12:10:00,50.47,50.53,50.47,50.51,50200.0,37.1618,37.206,37.1618,37.1913,50200.0
2012-07-11 12:20:00,50.52,50.61,50.52,50.59,52900.0,37.1986,37.2649,37.1986,37.2502,52900.0
2012-07-11 12:30:00,50.6,50.71,50.6,50.71,39300.0,37.2575,37.3385,37.2575,37.3385,39300.0
2012-07-11 12:40:00,50.71,50.79,50.69,50.76,42600.0,37.3385,37.3974,37.3238,37.3753,42600.0
2012-07-11 12:50:00,50.76,50.84,50.74,50.82,36400.0,37.3753,37.4342,37.3606,37.4195,36400.0
2012-07-11 13:00:00,50.82,50.82,50.72,50.8,59300.0,37.4195,37.4195,37.3459,37.4048,59300.0
2012-07-11 13:10:00,50.8,50.8,50.72,50.75,62100.0,37.4048,37.4048,37.3459,37.368,62100.0
2012-07-11 13:20:00,50.75,50.81,50.72,50.81,35400.0,37.368,37.4122,37.3459,37.4122,35400.0
2012-07-11 13:30:00,50.8,50.82,50.74,50.77,53000.0,37.4048,37.4195,37.3606,37.3827,53000.0
2012-07-11 13:40:00,50.77,50.77,50.72,50.74,140100.0,37.3827,37.3827,37.3459,37.3606,140100.0
2012-07-11 13:50:00,50.74,50.75,50.69,50.71,43200.0,37.3606,37.368,37.3238,37.3385,43200.0
2012-07-11 14:00:00,50.73,50.78,50.46,50.54,399800.0,37.3533,37.3901,37.1544,37.2134,399800.0
2012-07-11 14:10:00,50.55,50.56,50.32,50.32,205900.0,37.2207,37.2281,37.0514,37.0514,205900.0
2012-07-11 14:20:00,50.32,50.34,50.2,50.26,184600.0,37.0514,37.0661,36.963,37.0072,184600.0
2012-07-11 14:30:00,50.26,50.33,50.2,50.33,58200.0,37.0072,37.0587,36.963,37.0587,58200.0
2012-07-11 14:40:00,50.33,50.38,50.31,50.37,126100.0,37.0587,37.0955,37.044,37.0882,126100.0
2012-07-11 14:50:00,50.37,50.39,50.23,50.23,70000.0,37.0882,37.1029,36.9851,36.9851,70000.0
2012-07-11 15:00:00,50.25,50.4,50.23,50.37,194600.0,36.9998,37.1103,36.9851,37.0882,194600.0
2012-07-11 15:10:00,50.37,50.41,50.3,50.4,96900.0,37.0882,37.1176,37.0366,37.1103,96900.0
2012-07-11 15:20:00,50.4,50.4,50.22,50.29,104700.0,37.1103,37.1103,36.9777,37.0293,104700.0
2012-07-11 15:30:00,50.29,50.38,50.22,50.36,105000.0,37.0293,37.0955,36.9777,37.0808,105000.0
2012-07-11 15:40:00,50.36,50.41,50.3,50.38,350200.0,37.0808,37.1176,37.0366,37.0955,350200.0
2012-07-11 15:50:00,50.39,50.47,50.29,50.29,548600.0,37.1029,37.1618,37.0293,37.0293,548600.0
2012-07-12 09:30:00,49.87,49.88,49.4,49.56,232700.0,36.72,36.7274,36.374,36.4918,232700.0
2012-07-12 09:40:00,49.56,49.71,49.33,49.49,170600.0,36.4918,36.6022,36.3224,36.4402,170600.0
2012-07-12 09:50:00,49.49,49.54,49.15,49.15,167600.0,36.4402,36.477,36.1899,36.1899,167600.0
2012-07-12 10:00:00,49.15,49.4,49.07,49.26,196000.0,36.1899,36.374,36.131,36.2709,196000.0
2012-07-12 10:10:00,49.27,49.53,49.22,49.49,118100.0,36.2782,36.4697,36.2414,36.4402,118100.0
2012-07-12 10:20:00,49.51,49.64,49.5,49.64,94500.0,36.4549,36.5507,36.4476,36.5507,94500.0
2012-07-12 10:30:00,49.62,49.7,49.57,49.57,54800.0,36.5359,36.5948,36.4991,36.4991,54800.0
2012-07-12 10:40:00,49.55,49.57,49.48,49.5,96800.0,36.4844,36.4991,36.4329,36.4476,96800.0
2012-07-12 10:50:00,49.5,49.62,49.49,49.59,44200.0,36.4476,36.5359,36.4402,36.5139,44200.0
2012-07-12 11:00:00,49.59,49.75,49.58,49.73,55200.0,36.5139,36.6317,36.5065,36.6169,55200.0
2012-07-12 11:10:00,49.74,49.78,49.68,49.76,53900.0,36.6243,36.6538,36.5801,36.639,53900.0
2012-07-12 11:20:00,49.76,49.94,49.74,49.92,73600.0,36.639,36.7716,36.6243,36.7568,73600.0
2012-07-12 11:30:00,49.91,49.97,49.87,49.87,63400.0,36.7495,36.7937,36.72,36.72,63400.0
2012-07-12 11:40:00,49.88,49.89,49.8,49.86,103200.0,36.7274,36.7347,36.6685,36.7127,103200.0
2012-07-12 11:50:00,49.86,50.09,49.86,50.04,48900.0,36.7127,36.882,36.7127,36.8452,48900.0
2012-07-12 12:00:00,50.04,50.05,49.96,49.99,80600.0,36.8452,36.8526,36.7863,36.8084,80600.0
2012-07-12 12:10:00,49.99,50.0,49.86,49.86,39900.0,36.8084,36.8157,36.7127,36.7127,39900.0
2012-07-12 12:20:00,49.87,49.87,49.78,49.85,41800.0,36.72,36.72,36.6538,36.7053,41800.0
2012-07-12 12:30:00,49.86,49.86,49.71,49.71,44400.0,36.7127,36.7127,36.6022,36.6022,44400.0
2012-07-12 12:40:00,49.72,49.77,49.72,49.75,32600.0,36.6096,36.6464,36.6096,36.6317,32600.0
2012-07-12 12:50:00,49.75,49.82,49.71,49.79,33500.0,36.6317,36.6832,36.6022,36.6611,33500.0
2012-07-12 13:00:00,49.79,49.87,49.75,49.87,65200.0,36.6611,36.72,36.6317,36.72,65200.0
2012-07-12 13:10:00,49.87,49.98,49.87,49.92,37100.0,36.72,36.801,36.72,36.7568,37100.0
2012-07-12 13:20:00,49.93,50.11,49.93,50.02,70400.0,36.7642,36.8967,36.7642,36.8305,70400.0
2012-07-12 13:30:00,50.02,50.14,50.02,50.1,60900.0,36.8305,36.9188,36.8305,36.8894,60900.0
2012-07-12 13:40:00,50.11,50.23,50.11,50.23,60800.0,36.8967,36.9851,36.8967,36.9851,60800.0
2012-07-12 13:50:00,50.23,50.23,50.0,50.01,47200.0,36.9851,36.9851,36.8157,36.8231,47200.0
2012-07-12 14:00:00,50.01,50.07,49.88,50.07,83900.0,36.8231,36.8673,36.7274,36.8673,83900.0
2012-07-12 14:10:00,50.07,50.11,49.97,50.05,129200.0,36.8673,36.8967,36.7937,36.8526,129200.0
2012-07-12 14:20:00,50.05,50.13,50.02,50.09,75200.0,36.8526,36.9115,36.8305,36.882,75200.0
2012-07-12 14:30:00,50.08,50.19,50.08,50.17,57400.0,36.8746,36.9556,36.8746,36.9409,57400.0
2012-07-12 14:40:00,50.17,50.19,50.08,50.09,67800.0,36.9409,36.9556,36.8746,36.882,67800.0
2012-07-12 14:50:00,50.08,50.16,50.08,50.13,55700.0,36.8746,36.9336,36.8746,36.9115,55700.0
2012-07-12 15:00:00,50.13,50.2,50.09,50.19,69000.0,36.9115,36.963,36.882,36.9556,69000.0
2012-07-12 15:10:00,50.2,50.29,50.14,50.19,121500.0,36.963,37.0293,36.9188,36.9556,121500.0
2012-07-12 15:20:00,50.19,50.29,50.16,50.19,144300.0,36.9556,37.0293,36.9336,36.9556,144300.0
2012-07-12 15:30:00,50.19,50.28,50.17,50.18,104600.0,36.9556,37.0219,36.9409,36.9483,104600.0
2012-07-12 15:40:00,50.19,50.29,50.16,50.17,108800.0,36.9556,37.0293,36.9336,36.9409,108800.0
2012-07-12 15:50:00,50.16,50.17,49.99,50.05,246300.0,36.9336,36.9409,36.8084,36.8526,246300.0
2012-07-13 09:30:00,50.09,50.3,50.05,50.28,68200.0,36.882,37.0366,36.8526,37.0219,68200.0
2012-07-13 09:40:00,50.29,50.41,50.18,50.34,89300.0,37.0293,37.1176,36.9483,37.0661,89300.0
2012-07-13 09:50:00,50.35,50.56,50.33,50.53,134600.0,37.0735,37.2281,37.0587,37.206,134600.0
2012-07-13 10:00:00,50.53,50.77,50.51,50.61,191400.0,37.206,37.3827,37.1913,37.2649,191400.0
2012-07-13 10:10:00,50.62,50.65,50.52,50.59,148000.0,37.2723,37.2943,37.1986,37.2502,148000.0
2012-07-13 10:20:00,50.59,50.6,50.41,50.5,100100.0,37.2502,37.2575,37.1176,37.1839,100100.0
2012-07-13 10:30:00,50.5,50.58,50.49,50.5,46100.0,37.1839,37.2428,37.1765,37.1839,46100.0
2012-07-13 10:40:00,50.51,50.54,50.47,50.52,42300.0,37.1913,37.2134,37.1618,37.1986,42300.0
2012-07-13 10:50:00,50.51,50.58,50.46,50.52,41600.0,37.1913,37.2428,37.1544,37.1986,41600.0
2012-07-13 11:00:00,50.51,50.55,50.47,50.52,61500.0,37.1913,37.2207,37.1618,37.1986,61500.0
2012-07-13 11:10:00,50.51,50.54,50.47,50.5,39300.0,37.1913,37.2134,37.1618,37.1839,39300.0
2012-07-13 11:20:00,50.49,50.53,50.48,50.51,28300.0,37.1765,37.206,37.1692,37.1913,28300.0
2012-07-13 11:30:00,50.51,50.63,50.51,50.61,36100.0,37.1913,37.2796,37.1913,37.2649,36100.0
2012-07-13 11:40:00,50.62,50.73,50.62,50.67,39600.0,37.2723,37.3533,37.2723,37.3091,39600.0
2012-07-13 11:50:00,50.65,50.67,50.63,50.66,41100.0,37.2943,37.3091,37.2796,37.3017,41100.0
2012-07-13 12:00:00,50.67,50.68,50.65,50.68,46000.0,37.3091,37.3164,37.2943,37.3164,46000.0
2012-07-13 12:10:00,50.68,50.71,50.65,50.65,35900.0,37.3164,37.3385,37.2943,37.2943,35900.0
2012-07-13 12:20:00,50.65,50.69,50.61,50.65,28200.0,37.2943,37.3238,37.2649,37.2943,28200.0
2012-07-13 12:30:00,50.65,50.66,50.62,50.63,16500.0,37.2943,37.3017,37.2723,37.2796,16500.0
2012-07-13 12:40:00,50.63,50.67,50.63,50.66,14800.0,37.2796,37.3091,37.2796,37.3017,14800.0
2012-07-13 12:50:00,50.66,50.67,50.61,50.62,22900.0,37.3017,37.3091,37.2649,37.2723,22900.0
2012-07-13 13:00:00,50.62,50.68,50.62,50.68,12100.0,37.2723,37.3164,37.2723,37.3164,12100.0
2012-07-13 13:10:00,50.68,50.71,50.61,50.65,27700.0,37.3164,37.3385,37.2649,37.2943,27700.0
2012-07-13 13:20:00,50.65,50.65,50.58,50.59,29500.0,37.2943,37.2943,37.2428,37.2502,29500.0
2012-07-13 13:30:00,50.6,50.62,50.58,50.62,20200.0,37.2575,37.2723,37.2428,37.2723,20200.0
2012-07-13 13:40:00,50.62,50.65,50.62,50.63,24400.0,37.2723,37.2943,37.2723,37.2796,24400.0
2012-07-13 13:50:00,50.63,50.65,50.6,50.61,32800.0,37.2796,37.2943,37.2575,37.2649,32800.0
2012-07-13 14:00:00,50.62,50.64,50.61,50.63,36900.0,37.2723,37.287,37.2649,37.2796,36900.0
2012-07-13 14:10:00,50.63,50.69,50.61,50.69,31100.0,37.2796,37.3238,37.2649,37.3238,31100.0
2012-07-13 14:20:00,50.69,50.71,50.68,50.68,52300.0,37.3238,37.3385,37.3164,37.3164,52300.0
2012-07-13 14:30:00,50.67,50.72,50.66,50.66,50700.0,37.3091,37.3459,37.3017,37.3017,50700.0
2012-07-13 14:40:00,50.67,50.71,50.63,50.69,42600.0,37.3091,37.3385,37.2796,37.3238,42600.0
2012-07-13 14:50:00,50.69,50.74,50.65,50.74,76200.0,37.3238,37.3606,37.2943,37.3606,76200.0
2012-07-13 15:00:00,50.74,50.84,50.74,50.8,86900.0,37.3606,37.4342,37.3606,37.4048,86900.0
2012-07-13 15:10:00,50.8,50.85,50.78,50.8,96700.0,37.4048,37.4416,37.3901,37.4048,96700.0
2012-07-13 15:20:00,50.81,50.84,50.76,50.78,62600.0,37.4122,37.4342,37.3753,37.3901,62600.0
2012-07-13 15:30:00,50.78,50.84,50.74,50.78,83100.0,37.3901,37.4342,37.3606,37.3901,83100.0
2012-07-13 15:40:00,50.78,50.85,50.74,50.82,149400.0,37.3901,37.4416,37.3606,37.4195,149400.0
2012-07-13 15:50:00,50.81,50.82,50.72,50.72,337600.0,37.4122,37.4195,37.3459,37.3459,337600.0
2012-07-16 09:30:00,50.56,50.56,50.11,50.18,46800.0,37.2281,37.2281,36.8967,36.9483,46800.0
2012-07-16 09:40:00,50.18,50.34,50.1,50.12,43200.0,36.9483,37.0661,36.8894,36.9041,43200.0
2012-07-16 09:50:00,50.12,50.18,50.06,50.06,54200.0,36.9041,36.9483,36.8599,36.8599,54200.0
2012-07-16 10:00:00,50.06,50.18,50.03,50.12,86900.0,36.8599,36.9483,36.8378,36.9041,86900.0
2012-07-16 10:10:00,50.12,50.28,50.05,50.28,37100.0,36.9041,37.0219,36.8526,37.0219,37100.0
2012-07-16 10:20:00,50.27,50.33,50.18,50.27,118300.0,37.0145,37.0587,36.9483,37.0145,118300.0
2012-07-16 10:30:00,50.26,50.29,50.2,50.24,49800.0,37.0072,37.0293,36.963,36.9925,49800.0
2012-07-16 10:40:00,50.23,50.3,50.21,50.29,67800.0,36.9851,37.0366,36.9704,37.0293,67800.0
2012-07-16 10:50:00,50.27,50.3,50.2,50.23,37500.0,37.0145,37.0366,36.963,36.9851,37500.0
2012-07-16 11:00:00,50.23,50.3,50.21,50.29,29100.0,36.9851,37.0366,36.9704,37.0293,29100.0
2012-07-16 11:10:00,50.29,50.4,50.29,50.38,112600.0,37.0293,37.1103,37.0293,37.0955,112600.0
2012-07-16 11:20:00,50.38,50.41,50.36,50.38,54300.0,37.0955,37.1176,37.0808,37.0955,54300.0
2012-07-16 11:30:00,50.38,50.4,50.34,50.39,27600.0,37.0955,37.1103,37.0661,37.1029,27600.0
2012-07-16 11:40:00,50.39,50.4,50.33,50.38,33200.0,37.1029,37.1103,37.0587,37.0955,33200.0
2012-07-16 11:50:00,50.38,50.45,50.37,50.44,41900.0,37.0955,37.1471,37.0882,37.1397,41900.0
2012-07-16 12:00:00,50.43,50.46,50.43,50.45,42800.0,37.1324,37.1544,37.1324,37.1471,42800.0
2012-07-16 12:10:00,50.46,50.5,50.45,50.5,153900.0,37.1544,37.1839,37.1471,37.1839,153900.0
2012-07-16 12:20:00,50.49,50.51,50.45,50.47,44600.0,37.1765,37.1913,37.1471,37.1618,44600.0
2012-07-16 12:30:00,50.47,50.5,50.4,50.44,46700.0,37.1618,37.1839,37.1103,37.1397,46700.0
2012-07-16 12:40:00,50.43,50.5,50.41,50.48,72600.0,37.1324,37.1839,37.1176,37.1692,72600.0
2012-07-16 12:50:00,50.48,50.53,50.45,50.51,82400.0,37.1692,37.206,37.1471,37.1913,82400.0
2012-07-16 13:00:00,50.51,50.56,50.48,50.5,51700.0,37.1913,37.2281,37.1692,37.1839,51700.0
2012-07-16 13:10:00,50.49,50.53,50.47,50.5,89500.0,37.1765,37.206,37.1618,37.1839,89500.0
2012-07-16 13:20:00,50.5,50.55,50.48,50.55,57400.0,37.1839,37.2207,37.1692,37.2207,57400.0
2012-07-16 13:30:00,50.56,50.6,50.53,50.54,113700.0,37.2281,37.2575,37.206,37.2134,113700.0
2012-07-16 13:40:00,50.54,50.59,50.51,50.51,96800.0,37.2134,37.2502,37.1913,37.1913,96800.0
2012-07-16 13:50:00,50.51,50.58,50.49,50.55,90800.0,37.1913,37.2428,37.1765,37.2207,90800.0
2012-07-16 14:00:00,50.54,50.6,50.54,50.6,73500.0,37.2134,37.2575,37.2134,37.2575,73500.0
2012-07-16 14:10:00,50.6,50.68,50.57,50.66,71400.0,37.2575,37.3164,37.2354,37.3017,71400.0
2012-07-16 14:20:00,50.68,50.7,50.65,50.68,169500.0,37.3164,37.3312,37.2943,37.3164,169500.0
2012-07-16 14:30:00,50.69,50.69,50.58,50.63,69300.0,37.3238,37.3238,37.2428,37.2796,69300.0
2012-07-16 14:40:00,50.63,50.69,50.62,50.69,62500.0,37.2796,37.3238,37.2723,37.3238,62500.0
2012-07-16 14:50:00,50.69,50.69,50.63,50.68,75300.0,37.3238,37.3238,37.2796,37.3164,75300.0
2012-07-16 15:00:00,50.68,50.69,50.63,50.63,91500.0,37.3164,37.3238,37.2796,37.2796,91500.0
2012-07-16 15:10:00,50.62,50.69,50.61,50.68,89600.0,37.2723,37.3238,37.2649,37.3164,89600.0
2012-07-16 15:20:00,50.67,50.68,50.62,50.65,105700.0,37.3091,37.3164,37.2723,37.2943,105700.0
2012-07-16 15:30:00,50.65,50.65,50.56,50.59,195000.0,37.2943,37.2943,37.2281,37.2502,195000.0
2012-07-16 15:40:00,50.6,50.6,50.41,50.47,106500.0,37.2575,37.2575,37.1176,37.1618,106500.0
2012-07-16 15:50:00,50.48,50.53,50.44,50.45,329000.0,37.1692,37.206,37.1397,37.1471,329000.0
2012-07-17 09:30:00,50.53,50.73,50.45,50.58,94100.0,37.206,37.3533,37.1471,37.2428,94100.0
2012-07-17 09:40:00,50.58,50.62,50.29,50.31,89900.0,37.2428,37.2723,37.0293,37.044,89900.0
2012-07-17 09:50:00,50.3,50.52,50.3,50.44,56400.0,37.0366,37.1986,37.0366,37.1397,56400.0
2012-07-17 10:00:00,50.46,50.46,50.23,50.28,83100.0,37.1544,37.1544,36.9851,37.0219,83100.0
2012-07-17 10:10:00,50.28,50.45,50.26,50.38,92100.0,37.0219,37.1471,37.0072,37.0955,92100.0
2012-07-17 10:20:00,50.37,50.46,50.28,50.28,47700.0,37.0882,37.1544,37.0219,37.0219,47700.0
2012-07-17 10:30:00,50.28,50.28,50.09,50.1,61500.0,37.0219,37.0219,36.882,36.8894,61500.0
2012-07-17 10:40:00,50.09,50.11,50.0,50.02,67000.0,36.882,36.8967,36.8157,36.8305,67000.0
2012-07-17 10:50:00,50.02,50.16,50.0,50.14,63000.0,36.8305,36.9336,36.8157,36.9188,63000.0
2012-07-17 11:00:00,50.13,50.22,50.08,50.17,45700.0,36.9115,36.9777,36.8746,36.9409,45700.0
2012-07-17 11:10:00,50.17,50.23,50.04,50.05,64000.0,36.9409,36.9851,36.8452,36.8526,64000.0
2012-07-17 11:20:00,50.05,50.05,49.88,49.91,199300.0,36.8526,36.8526,36.7274,36.7495,199300.0
2012-07-17 11:30:00,49.92,50.14,49.92,50.1,97100.0,36.7568,36.9188,36.7568,36.8894,97100.0
2012-07-17 11:40:00,50.1,50.24,50.07,50.24,58000.0,36.8894,36.9925,36.8673,36.9925,58000.0
2012-07-17 11:50:00,50.24,50.34,50.18,50.33,60700.0,36.9925,37.0661,36.9483,37.0587,60700.0
2012-07-17 12:00:00,50.34,50.43,50.31,50.33,66100.0,37.0661,37.1324,37.044,37.0587,66100.0
2012-07-17 12:10:00,50.33,50.36,50.31,50.34,114500.0,37.0587,37.0808,37.044,37.0661,114500.0
2012-07-17 12:20:00,50.34,50.43,50.33,50.41,83200.0,37.0661,37.1324,37.0587,37.1176,83200.0
2012-07-17 12:30:00,50.41,50.46,50.37,50.37,55800.0,37.1176,37.1544,37.0882,37.0882,55800.0
2012-07-17 12:40:00,50.37,50.38,50.32,50.32,26600.0,37.0882,37.0955,37.0514,37.0514,26600.0
2012-07-17 12:50:00,50.32,50.37,50.28,50.29,62200.0,37.0514,37.0882,37.0219,37.0293,62200.0
2012-07-17 13:00:00,50.28,50.36,50.27,50.33,38600.0,37.0219,37.0808,37.0145,37.0587,38600.0
2012-07-17 13:10:00,50.31,50.35,50.3,50.35,34400.0,37.044,37.0735,37.0366,37.0735,34400.0
2012-07-17 13:20:00,50.35,50.48,50.32,50.45,58000.0,37.0735,37.1692,37.0514,37.1471,58000.0
2012-07-17 13:30:00,50.45,50.54,50.45,50.53,50300.0,37.1471,37.2134,37.1471,37.206,50300.0
2012-07-17 13:40:00,50.52,50.55,50.5,50.54,87900.0,37.1986,37.2207,37.1839,37.2134,87900.0
2012-07-17 13:50:00,50.54,50.54,50.49,50.49,97500.0,37.2134,37.2134,37.1765,37.1765,97500.0
2012-07-17 14:00:00,50.49,50.59,50.49,50.52,70600.0,37.1765,37.2502,37.1765,37.1986,70600.0
2012-07-17 14:10:00,50.52,50.56,50.5,50.52,71200.0,37.1986,37.2281,37.1839,37.1986,71200.0
2012-07-17 14:20:00,50.52,50.58,50.51,50.57,39400.0,37.1986,37.2428,37.1913,37.2354,39400.0
2012-07-17 14:30:00,50.58,50.59,50.53,50.53,32400.0,37.2428,37.2502,37.206,37.206,32400.0
2012-07-17 14:40:00,50.52,50.61,50.52,50.58,51300.0,37.1986,37.2649,37.1986,37.2428,51300.0
2012-07-17 14:50:00,50.59,50.73,50.58,50.66,65500.0,37.2502,37.3533,37.2428,37.3017,65500.0
2012-07-17 15:00:00,50.66,50.71,50.63,50.64,64300.0,37.3017,37.3385,37.2796,37.287,64300.0
2012-07-17 15:10:00,50.65,50.69,50.61,50.64,74200.0,37.2943,37.3238,37.2649,37.287,74200.0
2012-07-17 15:20:00,50.63,50.64,50.53,50.56,74200.0,37.2796,37.287,37.206,37.2281,74200.0
2012-07-17 15:30:00,50.55,50.58,50.48,50.48,104400.0,37.2207,37.2428,37.1692,37.1692,104400.0
2012-07-17 15:40:00,50.48,50.57,50.48,50.49,160300.0,37.1692,37.2354,37.1692,37.1765,160300.0
2012-07-17 15:50:00,50.5,50.59,50.48,50.49,284600.0,37.1839,37.2502,37.1692,37.1765,284600.0
2012-07-18 09:30:00,50.39,50.72,50.33,50.65,189700.0,37.1029,37.3459,37.0587,37.2943,189700.0
2012-07-18 09:40:00,50.61,51.11,50.61,51.11,167400.0,37.2649,37.6331,37.2649,37.6331,167400.0
2012-07-18 09:50:00,51.11,51.57,51.03,51.49,214600.0,37.6331,37.9718,37.5741,37.9128,214600.0
2012-07-18 10:00:00,51.5,51.87,51.49,51.75,307900.0,37.9202,38.1926,37.9128,38.1043,307900.0
2012-07-18 10:10:00,51.76,51.79,51.56,51.64,83100.0,38.1117,38.1337,37.9644,38.0233,83100.0
2012-07-18 10:20:00,51.65,51.81,51.59,51.78,97100.0,38.0307,38.1485,37.9865,38.1264,97100.0
2012-07-18 10:30:00,51.78,51.79,51.64,51.75,58600.0,38.1264,38.1337,38.0233,38.1043,58600.0
2012-07-18 10:40:00,51.75,51.87,51.75,51.85,95700.0,38.1043,38.1926,38.1043,38.1779,95700.0
2012-07-18 10:50:00,51.86,52.1,51.85,52.1,137400.0,38.1853,38.362,38.1779,38.362,137400.0
2012-07-18 11:00:00,52.09,52.12,51.98,52.09,121400.0,38.3546,38.3767,38.2736,38.3546,121400.0
2012-07-18 11:10:00,52.1,52.11,52.04,52.09,81600.0,38.362,38.3694,38.3178,38.3546,81600.0
2012-07-18 11:20:00,52.09,52.16,52.06,52.14,103200.0,38.3546,38.4062,38.3325,38.3915,103200.0
2012-07-18 11:30:00,52.13,52.36,52.13,52.36,114200.0,38.3841,38.5534,38.3841,38.5534,114200.0
2012-07-18 11:40:00,52.36,52.65,52.34,52.59,230700.0,38.5534,38.767,38.5387,38.7228,230700.0
2012-07-18 11:50:00,52.59,52.79,52.53,52.75,179400.0,38.7228,38.8701,38.6786,38.8406,179400.0
2012-07-18 12:00:00,52.75,52.87,52.64,52.83,150400.0,38.8406,38.929,38.7596,38.8995,150400.0
2012-07-18 12:10:00,52.85,53.05,52.76,52.99,262600.0,38.9142,39.0615,38.848,39.0173,262600.0
2012-07-18 12:20:00,52.98,53.03,52.87,52.88,123000.0,39.01,39.0468,38.929,38.9363,123000.0
2012-07-18 12:30:00,52.88,52.93,52.73,52.75,54500.0,38.9363,38.9731,38.8259,38.8406,54500.0
2012-07-18 12:40:00,52.75,52.77,52.71,52.73,49700.0,38.8406,38.8553,38.8112,38.8259,49700.0
2012-07-18 12:50:00,52.72,52.79,52.72,52.78,45200.0,38.8185,38.8701,38.8185,38.8627,45200.0
2012-07-18 13:00:00,52.78,52.86,52.76,52.85,94600.0,38.8627,38.9216,38.848,38.9142,94600.0
2012-07-18 13:10:00,52.85,53.01,52.85,52.99,61900.0,38.9142,39.032,38.9142,39.0173,61900.0
2012-07-18 13:20:00,52.98,53.02,52.94,52.96,47700.0,39.01,39.0394,38.9805,38.9952,47700.0
2012-07-18 13:30:00,52.95,52.96,52.76,52.76,71500.0,38.9879,38.9952,38.848,38.848,71500.0
2012-07-18 13:40:00,52.76,52.79,52.65,52.75,99900.0,38.848,38.8701,38.767,38.8406,99900.0
2012-07-18 13:50:00,52.74,52.74,52.62,52.67,57300.0,38.8332,38.8332,38.7449,38.7817,57300.0
2012-07-18 14:00:00,52.68,52.71,52.59,52.6,81800.0,38.7891,38.8112,38.7228,38.7302,81800.0
2012-07-18 14:10:00,52.6,52.66,52.59,52.66,58400.0,38.7302,38.7743,38.7228,38.7743,58400.0
2012-07-18 14:20:00,52.65,52.75,52.65,52.74,71900.0,38.767,38.8406,38.767,38.8332,71900.0
2012-07-18 14:30:00,52.74,52.75,52.58,52.58,56000.0,38.8332,38.8406,38.7154,38.7154,56000.0
2012-07-18 14:40:00,52.58,52.6,52.34,52.42,125400.0,38.7154,38.7302,38.5387,38.5976,125400.0
2012-07-18 14:50:00,52.41,52.41,52.32,52.4,78600.0,38.5903,38.5903,38.524,38.5829,78600.0
2012-07-18 15:00:00,52.41,52.58,52.4,52.56,98200.0,38.5903,38.7154,38.5829,38.7007,98200.0
2012-07-18 15:10:00,52.56,52.72,52.54,52.69,156000.0,38.7007,38.8185,38.686,38.7964,156000.0
2012-07-18 15:20:00,52.69,52.79,52.69,52.76,138700.0,38.7964,38.8701,38.7964,38.848,138700.0
2012-07-18 15:30:00,52.76,52.79,52.69,52.7,133000.0,38.848,38.8701,38.7964,38.8038,133000.0
2012-07-18 15:40:00,52.7,52.76,52.67,52.71,162700.0,38.8038,38.848,38.7817,38.8112,162700.0
2012-07-18 15:50:00,52.71,52.74,52.64,52.72,263500.0,38.8112,38.8332,38.7596,38.8185,263500.0
2012-07-19 09:30:00,52.79,53.27,52.79,53.2,166400.0,38.8701,39.2235,38.8701,39.1719,166400.0
2012-07-19 09:40:00,53.18,53.22,52.96,53.22,118000.0,39.1572,39.1867,38.9952,39.1867,118000.0
2012-07-19 09:50:00,53.23,53.3,53.17,53.3,127500.0,39.194,39.2456,39.1499,39.2456,127500.0
2012-07-19 10:00:00,53.28,53.28,52.94,53.03,140100.0,39.2309,39.2309,38.9805,39.0468,140100.0
2012-07-19 10:10:00,53.0,53.14,52.72,53.14,147800.0,39.0247,39.1278,38.8185,39.1278,147800.0
2012-07-19 10:20:00,53.13,53.26,53.13,53.24,93500.0,39.1204,39.2161,39.1204,39.2014,93500.0
2012-07-19 10:30:00,53.23,53.28,53.18,53.19,84800.0,39.194,39.2309,39.1572,39.1646,84800.0
2012-07-19 10:40:00,53.19,53.32,53.16,53.32,61200.0,39.1646,39.2603,39.1425,39.2603,61200.0
2012-07-19 10:50:00,53.32,53.38,53.22,53.35,77700.0,39.2603,39.3045,39.1867,39.2824,77700.0
2012-07-19 11:00:00,53.35,53.4,53.33,53.34,55800.0,39.2824,39.3192,39.2677,39.275,55800.0
2012-07-19 11:10:00,53.35,53.38,53.28,53.37,52400.0,39.2824,39.3045,39.2309,39.2971,52400.0
2012-07-19 11:20:00,53.36,53.4,53.34,53.4,52400.0,39.2898,39.3192,39.275,39.3192,52400.0
2012-07-19 11:30:00,53.4,53.49,53.4,53.49,60900.0,39.3192,39.3855,39.3192,39.3855,60900.0
2012-07-19 11:40:00,53.48,53.53,53.45,53.48,66000.0,39.3781,39.4149,39.356,39.3781,66000.0
2012-07-19 11:50:00,53.48,53.59,53.47,53.57,47800.0,39.3781,39.4591,39.3708,39.4444,47800.0
2012-07-19 12:00:00,53.56,53.59,53.51,53.51,56900.0,39.437,39.4591,39.4002,39.4002,56900.0
2012-07-19 12:10:00,53.51,53.64,53.47,53.63,85100.0,39.4002,39.4959,39.3708,39.4886,85100.0
2012-07-19 12:20:00,53.64,53.67,53.6,53.64,52500.0,39.4959,39.518,39.4665,39.4959,52500.0
2012-07-19 12:30:00,53.64,53.66,53.61,53.62,35000.0,39.4959,39.5107,39.4738,39.4812,35000.0
2012-07-19 12:40:00,53.61,53.62,53.53,53.54,74700.0,39.4738,39.4812,39.4149,39.4223,74700.0
2012-07-19 12:50:00,53.54,53.55,53.44,53.45,220000.0,39.4223,39.4297,39.3487,39.356,220000.0
2012-07-19 13:00:00,53.45,53.55,53.44,53.53,122800.0,39.356,39.4297,39.3487,39.4149,122800.0
2012-07-19 13:10:00,53.53,53.54,53.48,53.48,58900.0,39.4149,39.4223,39.3781,39.3781,58900.0
2012-07-19 13:20:00,53.48,53.53,53.45,53.49,72400.0,39.3781,39.4149,39.356,39.3855,72400.0
2012-07-19 13:30:00,53.49,53.56,53.48,53.49,66800.0,39.3855,39.437,39.3781,39.3855,66800.0
2012-07-19 13:40:00,53.49,53.51,53.32,53.36,67200.0,39.3855,39.4002,39.2603,39.2898,67200.0
2012-07-19 13:50:00,53.35,53.4,53.29,53.4,163200.0,39.2824,39.3192,39.2382,39.3192,163200.0
2012-07-19 14:00:00,53.4,53.47,53.38,53.46,58700.0,39.3192,39.3708,39.3045,39.3634,58700.0
2012-07-19 14:10:00,53.47,53.52,53.44,53.45,43700.0,39.3708,39.4076,39.3487,39.356,43700.0
2012-07-19 14:20:00,53.44,53.45,53.38,53.45,48900.0,39.3487,39.356,39.3045,39.356,48900.0
2012-07-19 14:30:00,53.45,53.6,53.41,53.6,60500.0,39.356,39.4665,39.3266,39.4665,60500.0
2012-07-19 14:40:00,53.6,53.62,53.54,53.59,61400.0,39.4665,39.4812,39.4223,39.4591,61400.0
2012-07-19 14:50:00,53.59,53.59,53.5,53.57,53000.0,39.4591,39.4591,39.3928,39.4444,53000.0
2012-07-19 15:00:00,53.56,53.6,53.43,53.53,81000.0,39.437,39.4665,39.3413,39.4149,81000.0
2012-07-19 15:10:00,53.53,53.59,53.5,53.57,58300.0,39.4149,39.4591,39.3928,39.4444,58300.0
2012-07-19 15:20:00,53.57,53.6,53.5,53.53,94300.0,39.4444,39.4665,39.3928,39.4149,94300.0
2012-07-19 15:30:00,53.53,53.6,53.52,53.57,156300.0,39.4149,39.4665,39.4076,39.4444,156300.0
2012-07-19 15:40:00,53.57,53.64,53.57,53.64,129500.0,39.4444,39.4959,39.4444,39.4959,129500.0
2012-07-19 15:50:00,53.64,53.65,53.6,53.63,363800.0,39.4959,39.5033,39.4665,39.4886,363800.0
2012-07-20 09:30:00,53.07,53.32,53.03,53.31,267700.0,39.0762,39.2603,39.0468,39.2529,267700.0
2012-07-20 09:40:00,53.3,53.4,53.11,53.19,51500.0,39.2456,39.3192,39.1057,39.1646,51500.0
2012-07-20 09:50:00,53.2,53.22,53.06,53.18,93400.0,39.1719,39.1867,39.0689,39.1572,93400.0
2012-07-20 10:00:00,53.15,53.34,53.1,53.34,72700.0,39.1351,39.275,39.0983,39.275,72700.0
2012-07-20 10:10:00,53.33,53.41,53.26,53.34,92900.0,39.2677,39.3266,39.2161,39.275,92900.0
2012-07-20 10:20:00,53.35,53.47,53.23,53.41,95600.0,39.2824,39.3708,39.194,39.3266,95600.0
2012-07-20 10:30:00,53.42,53.44,53.2,53.22,133000.0,39.3339,39.3487,39.1719,39.1867,133000.0
2012-07-20 10:40:00,53.19,53.2,53.0,53.0,97400.0,39.1646,39.1719,39.0247,39.0247,97400.0
2012-07-20 10:50:00,53.01,53.28,53.0,53.28,159700.0,39.032,39.2309,39.0247,39.2309,159700.0
2012-07-20 11:00:00,53.29,53.34,53.18,53.19,51400.0,39.2382,39.275,39.1572,39.1646,51400.0
2012-07-20 11:10:00,53.19,53.22,53.11,53.13,50300.0,39.1646,39.1867,39.1057,39.1204,50300.0
2012-07-20 11:20:00,53.13,53.2,53.1,53.12,57200.0,39.1204,39.1719,39.0983,39.113,57200.0
2012-07-20 11:30:00,53.11,53.22,53.07,53.22,60600.0,39.1057,39.1867,39.0762,39.1867,60600.0
2012-07-20 11:40:00,53.22,53.33,53.13,53.33,56800.0,39.1867,39.2677,39.1204,39.2677,56800.0
2012-07-20 11:50:00,53.34,53.34,53.23,53.25,51400.0,39.275,39.275,39.194,39.2088,51400.0
2012-07-20 12:00:00,53.24,53.24,53.09,53.12,33700.0,39.2014,39.2014,39.091,39.113,33700.0
2012-07-20 12:10:00,53.13,53.16,53.12,53.14,42600.0,39.1204,39.1425,39.113,39.1278,42600.0
2012-07-20 12:20:00,53.14,53.17,53.12,53.13,41200.0,39.1278,39.1499,39.113,39.1204,41200.0
2012-07-20 12:30:00,53.14,53.14,53.0,53.08,44400.0,39.1278,39.1278,39.0247,39.0836,44400.0
2012-07-20 12:40:00,53.08,53.15,53.08,53.12,37300.0,39.0836,39.1351,39.0836,39.113,37300.0
2012-07-20 12:50:00,53.11,53.15,53.11,53.14,27700.0,39.1057,39.1351,39.1057,39.1278,27700.0
2012-07-20 13:00:00,53.15,53.16,53.11,53.13,47800.0,39.1351,39.1425,39.1057,39.1204,47800.0
2012-07-20 13:10:00,53.13,53.15,53.1,53.1,31300.0,39.1204,39.1351,39.0983,39.0983,31300.0
2012-07-20 13:20:00,53.1,53.11,53.03,53.07,31200.0,39.0983,39.1057,39.0468,39.0762,31200.0
2012-07-20 13:30:00,53.07,53.21,53.07,53.2,50400.0,39.0762,39.1793,39.0762,39.1719,50400.0
2012-07-20 13:40:00,53.2,53.25,53.18,53.23,87700.0,39.1719,39.2088,39.1572,39.194,87700.0
2012-07-20 13:50:00,53.23,53.26,53.19,53.21,40000.0,39.194,39.2161,39.1646,39.1793,40000.0
2012-07-20 14:00:00,53.21,53.29,53.19,53.22,49300.0,39.1793,39.2382,39.1646,39.1867,49300.0
2012-07-20 14:10:00,53.22,53.23,53.18,53.21,39500.0,39.1867,39.194,39.1572,39.1793,39500.0
2012-07-20 14:20:00,53.21,53.23,53.16,53.19,71700.0,39.1793,39.194,39.1425,39.1646,71700.0
2012-07-20 14:30:00,53.19,53.23,53.15,53.22,97200.0,39.1646,39.194,39.1351,39.1867,97200.0
2012-07-20 14:40:00,53.22,53.28,53.19,53.28,131400.0,39.1867,39.2309,39.1646,39.2309,131400.0
2012-07-20 14:50:00,53.29,53.34,53.28,53.32,75400.0,39.2382,39.275,39.2309,39.2603,75400.0
2012-07-20 15:00:00,53.31,53.35,53.28,53.35,91400.0,39.2529,39.2824,39.2309,39.2824,91400.0
2012-07-20 15:10:00,53.35,53.38,53.3,53.35,102400.0,39.2824,39.3045,39.2456,39.2824,102400.0
2012-07-20 15:20:00,53.35,53.42,53.33,53.35,130300.0,39.2824,39.3339,39.2677,39.2824,130300.0
2012-07-20 15:30:00,53.34,53.35,53.22,53.26,120500.0,39.275,39.2824,39.1867,39.2161,120500.0
2012-07-20 15:40:00,53.27,53.32,53.22,53.27,172900.0,39.2235,39.2603,39.1867,39.2235,172900.0
2012-07-20 15:50:00,53.27,53.29,53.19,53.27,250800.0,39.2235,39.2382,39.1646,39.2235,250800.0
2012-07-23 09:30:00,52.66,52.66,52.21,52.21,113800.0,38.7743,38.7743,38.443,38.443,113800.0
2012-07-23 09:40:00,52.23,52.33,52.16,52.33,113300.0,38.4577,38.5314,38.4062,38.5314,113300.0
2012-07-23 09:50:00,52.32,52.78,52.24,52.73,158100.0,38.524,38.8627,38.4651,38.8259,158100.0
2012-07-23 10:00:00,52.73,52.8,52.58,52.78,137400.0,38.8259,38.8774,38.7154,38.8627,137400.0
2012-07-23 10:10:00,52.78,52.79,52.53,52.59,191300.0,38.8627,38.8701,38.6786,38.7228,191300.0
2012-07-23 10:20:00,52.59,52.66,52.52,52.58,79100.0,38.7228,38.7743,38.6713,38.7154,79100.0
2012-07-23 10:30:00,52.58,52.8,52.53,52.8,86700.0,38.7154,38.8774,38.6786,38.8774,86700.0
2012-07-23 10:40:00,52.8,53.02,52.79,52.92,231100.0,38.8774,39.0394,38.8701,38.9658,231100.0
2012-07-23 10:50:00,52.92,53.16,52.92,53.07,250600.0,38.9658,39.1425,38.9658,39.0762,250600.0
2012-07-23 11:00:00,53.07,53.21,52.94,53.2,71700.0,39.0762,39.1793,38.9805,39.1719,71700.0
2012-07-23 11:10:00,53.21,53.5,53.18,53.48,188800.0,39.1793,39.3928,39.1572,39.3781,188800.0
2012-07-23 11:20:00,53.45,53.48,53.28,53.48,106600.0,39.356,39.3781,39.2309,39.3781,106600.0
2012-07-23 11:30:00,53.48,53.49,53.21,53.23,114300.0,39.3781,39.3855,39.1793,39.194,114300.0
2012-07-23 11:40:00,53.23,53.24,53.11,53.22,64600.0,39.194,39.2014,39.1057,39.1867,64600.0
2012-07-23 11:50:00,53.22,53.3,53.2,53.24,65300.0,39.1867,39.2456,39.1719,39.2014,65300.0
2012-07-23 12:00:00,53.23,53.27,53.2,53.23,54800.0,39.194,39.2235,39.1719,39.194,54800.0
2012-07-23 12:10:00,53.23,53.29,53.2,53.21,88400.0,39.194,39.2382,39.1719,39.1793,88400.0
2012-07-23 12:20:00,53.22,53.34,53.22,53.29,80600.0,39.1867,39.275,39.1867,39.2382,80600.0
2012-07-23 12:30:00,53.29,53.38,53.25,53.38,88100.0,39.2382,39.3045,39.2088,39.3045,88100.0
2012-07-23 12:40:00,53.37,53.47,53.34,53.43,66100.0,39.2971,39.3708,39.275,39.3413,66100.0
2012-07-23 12:50:00,53.43,53.6,53.41,53.56,109900.0,39.3413,39.4665,39.3266,39.437,109900.0
2012-07-23 13:00:00,53.56,53.63,53.5,53.63,125500.0,39.437,39.4886,39.3928,39.4886,125500.0
2012-07-23 13:10:00,53.64,53.8,53.63,53.8,129900.0,39.4959,39.6137,39.4886,39.6137,129900.0
2012-07-23 13:20:00,53.79,53.85,53.78,53.82,84600.0,39.6064,39.6506,39.599,39.6285,84600.0
2012-07-23 13:30:00,53.81,53.9,53.78,53.86,110400.0,39.6211,39.6874,39.599,39.6579,110400.0
2012-07-23 13:40:00,53.86,53.89,53.8,53.87,96600.0,39.6579,39.68,39.6137,39.6653,96600.0
2012-07-23 13:50:00,53.87,53.88,53.71,53.72,142600.0,39.6653,39.6726,39.5475,39.5548,142600.0
2012-07-23 14:00:00,53.73,53.74,53.51,53.52,80400.0,39.5622,39.5696,39.4002,39.4076,80400.0
2012-07-23 14:10:00,53.52,53.53,53.4,53.41,53500.0,39.4076,39.4149,39.3192,39.3266,53500.0
2012-07-23 14:20:00,53.41,53.42,53.29,53.37,70400.0,39.3266,39.3339,39.2382,39.2971,70400.0
2012-07-23 14:30:00,53.37,53.41,53.33,53.41,80700.0,39.2971,39.3266,39.2677,39.3266,80700.0
2012-07-23 14:40:00,53.41,53.52,53.36,53.52,64200.0,39.3266,39.4076,39.2898,39.4076,64200.0
2012-07-23 14:50:00,53.51,53.55,53.48,53.53,76200.0,39.4002,39.4297,39.3781,39.4149,76200.0
2012-07-23 15:00:00,53.52,53.52,53.24,53.33,122300.0,39.4076,39.4076,39.2014,39.2677,122300.0
2012-07-23 15:10:00,53.33,53.43,53.33,53.43,77600.0,39.2677,39.3413,39.2677,39.3413,77600.0
2012-07-23 15:20:00,53.43,53.77,53.41,53.76,124900.0,39.3413,39.5916,39.3266,39.5843,124900.0
2012-07-23 15:30:00,53.76,53.82,53.64,53.7,168800.0,39.5843,39.6285,39.4959,39.5401,168800.0
2012-07-23 15:40:00,53.7,53.73,53.64,53.68,197000.0,39.5401,39.5622,39.4959,39.5254,197000.0
2012-07-23 15:50:00,53.69,53.7,53.53,53.53,297000.0,39.5327,39.5401,39.4149,39.4149,297000.0
2012-07-24 09:30:00,53.99,54.0,52.61,52.62,300600.0,39.7536,39.761,38.7375,38.7449,300600.0
2012-07-24 09:40:00,52.63,52.74,52.31,52.31,277300.0,38.7522,38.8332,38.5166,38.5166,277300.0
2012-07-24 09:50:00,52.32,52.71,52.05,52.6,247300.0,38.524,38.8112,38.3252,38.7302,247300.0
2012-07-24 10:00:00,52.6,52.6,52.19,52.25,196900.0,38.7302,38.7302,38.4283,38.4724,196900.0
2012-07-24 10:10:00,52.27,52.57,52.14,52.17,138800.0,38.4872,38.7081,38.3915,38.4135,138800.0
2012-07-24 10:20:00,52.15,52.16,51.22,51.25,303300.0,38.3988,38.4062,37.714,37.7361,303300.0
2012-07-24 10:30:00,51.25,51.92,51.17,51.8,184800.0,37.7361,38.2295,37.6772,38.1411,184800.0
2012-07-24 10:40:00,51.8,52.05,51.8,51.94,164600.0,38.1411,38.3252,38.1411,38.2442,164600.0
2012-07-24 10:50:00,51.94,52.15,51.84,51.92,161100.0,38.2442,38.3988,38.1706,38.2295,161100.0
2012-07-24 11:00:00,51.92,51.98,51.83,51.93,108300.0,38.2295,38.2736,38.1632,38.2368,108300.0
2012-07-24 11:10:00,51.93,52.03,51.92,52.02,162100.0,38.2368,38.3105,38.2295,38.3031,162100.0
2012-07-24 11:20:00,52.03,52.14,51.98,52.0,63300.0,38.3105,38.3915,38.2736,38.2884,63300.0
2012-07-24 11:30:00,52.01,52.07,51.92,52.0,114500.0,38.2957,38.3399,38.2295,38.2884,114500.0
2012-07-24 11:40:00,52.0,52.02,51.75,51.9,133100.0,38.2884,38.3031,38.1043,38.2147,133100.0
2012-07-24 11:50:00,51.9,52.02,51.89,51.98,69400.0,38.2147,38.3031,38.2074,38.2736,69400.0
2012-07-24 12:00:00,51.99,52.01,51.93,51.93,125500.0,38.281,38.2957,38.2368,38.2368,125500.0
2012-07-24 12:10:00,51.93,51.93,51.72,51.74,87800.0,38.2368,38.2368,38.0822,38.0969,87800.0
2012-07-24 12:20:00,51.75,51.96,51.67,51.9,140500.0,38.1043,38.2589,38.0454,38.2147,140500.0
2012-07-24 12:30:00,51.9,51.91,51.78,51.81,33400.0,38.2147,38.2221,38.1264,38.1485,33400.0
2012-07-24 12:40:00,51.81,51.97,51.76,51.95,54000.0,38.1485,38.2663,38.1117,38.2516,54000.0
2012-07-24 12:50:00,51.96,52.19,51.93,52.16,78900.0,38.2589,38.4283,38.2368,38.4062,78900.0
2012-07-24 13:00:00,52.16,52.16,51.96,51.96,61800.0,38.4062,38.4062,38.2589,38.2589,61800.0
2012-07-24 13:10:00,51.96,52.04,51.92,51.95,58500.0,38.2589,38.3178,38.2295,38.2516,58500.0
2012-07-24 13:20:00,51.96,51.98,51.84,51.86,37300.0,38.2589,38.2736,38.1706,38.1853,37300.0
2012-07-24 13:30:00,51.87,51.91,51.83,51.89,50200.0,38.1926,38.2221,38.1632,38.2074,50200.0
2012-07-24 13:40:00,51.9,51.95,51.86,51.9,56900.0,38.2147,38.2516,38.1853,38.2147,56900.0
2012-07-24 13:50:00,51.91,52.21,51.89,52.07,49500.0,38.2221,38.443,38.2074,38.3399,49500.0
2012-07-24 14:00:00,52.06,52.06,51.93,51.96,58700.0,38.3325,38.3325,38.2368,38.2589,58700.0
2012-07-24 14:10:00,51.97,52.0,51.9,51.96,43000.0,38.2663,38.2884,38.2147,38.2589,43000.0
2012-07-24 14:20:00,51.96,52.04,51.78,51.78,43800.0,38.2589,38.3178,38.1264,38.1264,43800.0
2012-07-24 14:30:00,51.78,51.95,51.74,51.94,47000.0,38.1264,38.2516,38.0969,38.2442,47000.0
2012-07-24 14:40:00,51.94,52.02,51.9,51.92,39400.0,38.2442,38.3031,38.2147,38.2295,39400.0
2012-07-24 14:50:00,51.91,52.01,51.9,51.97,47800.0,38.2221,38.2957,38.2147,38.2663,47800.0
2012-07-24 15:00:00,51.99,51.99,51.83,51.83,45400.0,38.281,38.281,38.1632,38.1632,45400.0
2012-07-24 15:10:00,51.83,51.87,51.77,51.84,67600.0,38.1632,38.1926,38.119,38.1706,67600.0
2012-07-24 15:20:00,51.85,52.16,51.83,52.16,73100.0,38.1779,38.4062,38.1632,38.4062,73100.0
2012-07-24 15:30:00,52.16,52.17,52.01,52.13,102400.0,38.4062,38.4135,38.2957,38.3841,102400.0
2012-07-24 15:40:00,52.13,52.21,52.01,52.11,124100.0,38.3841,38.443,38.2957,38.3694,124100.0
2012-07-24 15:50:00,52.12,52.33,52.04,52.28,257200.0,38.3767,38.5314,38.3178,38.4945,257200.0
2012-07-25 09:30:00,52.92,53.48,52.63,53.3,265100.0,38.9658,39.3781,38.7522,39.2456,265100.0
2012-07-25 09:40:00,53.33,53.38,52.97,53.01,146400.0,39.2677,39.3045,39.0026,39.032,146400.0
2012-07-25 09:50:00,53.01,53.01,52.71,52.74,128800.0,39.032,39.032,38.8112,38.8332,128800.0
2012-07-25 10:00:00,52.73,52.75,52.3,52.33,123800.0,38.8259,38.8406,38.5093,38.5314,123800.0
2012-07-25 10:10:00,52.33,52.61,52.32,52.48,77700.0,38.5314,38.7375,38.524,38.6418,77700.0
2012-07-25 10:20:00,52.46,52.61,52.46,52.54,66500.0,38.6271,38.7375,38.6271,38.686,66500.0
2012-07-25 10:30:00,52.54,52.54,52.3,52.5,90700.0,38.686,38.686,38.5093,38.6565,90700.0
2012-07-25 10:40:00,52.51,52.61,52.39,52.48,85400.0,38.6639,38.7375,38.5755,38.6418,85400.0
2012-07-25 10:50:00,52.49,52.54,52.4,52.45,105800.0,38.6492,38.686,38.5829,38.6197,105800.0
2012-07-25 11:00:00,52.45,52.5,52.34,52.35,60800.0,38.6197,38.6565,38.5387,38.5461,60800.0
2012-07-25 11:10:00,52.36,52.58,52.34,52.57,57400.0,38.5534,38.7154,38.5387,38.7081,57400.0
2012-07-25 11:20:00,52.57,52.6,52.49,52.49,46700.0,38.7081,38.7302,38.6492,38.6492,46700.0
2012-07-25 11:30:00,52.5,52.62,52.49,52.6,68900.0,38.6565,38.7449,38.6492,38.7302,68900.0
2012-07-25 11:40:00,52.6,52.6,52.46,52.51,53200.0,38.7302,38.7302,38.6271,38.6639,53200.0
2012-07-25 11:50:00,52.5,52.63,52.5,52.6,63500.0,38.6565,38.7522,38.6565,38.7302,63500.0
2012-07-25 12:00:00,52.6,52.67,52.51,52.51,78500.0,38.7302,38.7817,38.6639,38.6639,78500.0
2012-07-25 12:10:00,52.5,52.55,52.36,52.41,58500.0,38.6565,38.6933,38.5534,38.5903,58500.0
2012-07-25 12:20:00,52.39,52.42,52.35,52.38,35200.0,38.5755,38.5976,38.5461,38.5682,35200.0
2012-07-25 12:30:00,52.39,52.46,52.32,52.37,35800.0,38.5755,38.6271,38.524,38.5608,35800.0
2012-07-25 12:40:00,52.37,52.46,52.36,52.45,51400.0,38.5608,38.6271,38.5534,38.6197,51400.0
2012-07-25 12:50:00,52.44,52.49,52.38,52.38,44900.0,38.6123,38.6492,38.5682,38.5682,44900.0
2012-07-25 13:00:00,52.39,52.54,52.39,52.43,60600.0,38.5755,38.686,38.5755,38.605,60600.0
2012-07-25 13:10:00,52.43,52.47,52.38,52.46,71100.0,38.605,38.6344,38.5682,38.6271,71100.0
2012-07-25 13:20:00,52.46,52.6,52.45,52.6,78300.0,38.6271,38.7302,38.6197,38.7302,78300.0
2012-07-25 13:30:00,52.6,52.8,52.55,52.76,48000.0,38.7302,38.8774,38.6933,38.848,48000.0
2012-07-25 13:40:00,52.77,52.77,52.64,52.69,59700.0,38.8553,38.8553,38.7596,38.7964,59700.0
2012-07-25 13:50:00,52.69,52.79,52.64,52.77,44300.0,38.7964,38.8701,38.7596,38.8553,44300.0
2012-07-25 14:00:00,52.78,52.84,52.71,52.74,52300.0,38.8627,38.9069,38.8112,38.8332,52300.0
2012-07-25 14:10:00,52.73,52.84,52.71,52.82,50700.0,38.8259,38.9069,38.8112,38.8921,50700.0
2012-07-25 14:20:00,52.82,52.91,52.8,52.83,50800.0,38.8921,38.9584,38.8774,38.8995,50800.0
2012-07-25 14:30:00,52.83,52.96,52.81,52.84,64300.0,38.8995,38.9952,38.8848,38.9069,64300.0
2012-07-25 14:40:00,52.84,52.94,52.81,52.92,71600.0,38.9069,38.9805,38.8848,38.9658,71600.0
2012-07-25 14:50:00,52.91,52.97,52.86,52.86,51400.0,38.9584,39.0026,38.9216,38.9216,51400.0
2012-07-25 15:00:00,52.86,52.87,52.79,52.81,77400.0,38.9216,38.929,38.8701,38.8848,77400.0
2012-07-25 15:10:00,52.82,52.82,52.64,52.64,95400.0,38.8921,38.8921,38.7596,38.7596,95400.0
2012-07-25 15:20:00,52.64,52.69,52.56,52.68,95800.0,38.7596,38.7964,38.7007,38.7891,95800.0
2012-07-25 15:30:00,52.68,52.68,52.59,52.66,111200.0,38.7891,38.7891,38.7228,38.7743,111200.0
2012-07-25 15:40:00,52.66,52.68,52.54,52.63,151600.0,38.7743,38.7891,38.686,38.7522,151600.0
2012-07-25 15:50:00,52.62,52.69,52.58,52.69,234700.0,38.7449,38.7964,38.7154,38.7964,234700.0
2012-07-26 09:30:00,53.46,54.0,53.45,53.92,79700.0,39.3634,39.761,39.356,39.7021,79700.0
2012-07-26 09:40:00,53.92,53.95,53.61,53.61,54800.0,39.7021,39.7242,39.4738,39.4738,54800.0
2012-07-26 09:50:00,53.62,53.82,53.61,53.79,47000.0,39.4812,39.6285,39.4738,39.6064,47000.0
2012-07-26 10:00:00,53.77,53.88,53.66,53.85,85700.0,39.5916,39.6726,39.5107,39.6506,85700.0
2012-07-26 10:10:00,53.84,53.86,53.61,53.63,56500.0,39.6432,39.6579,39.4738,39.4886,56500.0
2012-07-26 10:20:00,53.65,53.66,53.44,53.44,47600.0,39.5033,39.5107,39.3487,39.3487,47600.0
2012-07-26 10:30:00,53.45,53.56,53.17,53.2,50100.0,39.356,39.437,39.1499,39.1719,50100.0
2012-07-26 10:40:00,53.2,53.23,53.07,53.1,142500.0,39.1719,39.194,39.0762,39.0983,142500.0
2012-07-26 10:50:00,53.1,53.14,53.04,53.11,144300.0,39.0983,39.1278,39.0541,39.1057,144300.0
2012-07-26 11:00:00,53.12,53.12,52.94,53.0,79300.0,39.113,39.113,38.9805,39.0247,79300.0
2012-07-26 11:10:00,53.0,53.01,52.96,53.0,57100.0,39.0247,39.032,38.9952,39.0247,57100.0
2012-07-26 11:20:00,53.0,53.01,52.86,52.93,49700.0,39.0247,39.032,38.9216,38.9731,49700.0
2012-07-26 11:30:00,52.93,52.95,52.88,52.88,50800.0,38.9731,38.9879,38.9363,38.9363,50800.0
2012-07-26 11:40:00,52.88,52.89,52.7,52.72,76000.0,38.9363,38.9437,38.8038,38.8185,76000.0
2012-07-26 11:50:00,52.72,52.86,52.72,52.86,62600.0,38.8185,38.9216,38.8185,38.9216,62600.0
2012-07-26 12:00:00,52.86,53.02,52.8,52.98,377400.0,38.9216,39.0394,38.8774,39.01,377400.0
2012-07-26 12:10:00,52.98,53.07,52.95,53.01,28200.0,39.01,39.0762,38.9879,39.032,28200.0
2012-07-26 12:20:00,53.01,53.09,53.0,53.05,22300.0,39.032,39.091,39.0247,39.0615,22300.0
2012-07-26 12:30:00,53.04,53.08,52.96,53.04,20300.0,39.0541,39.0836,38.9952,39.0541,20300.0
2012-07-26 12:40:00,53.03,53.06,52.98,53.0,55500.0,39.0468,39.0689,39.01,39.0247,55500.0
2012-07-26 12:50:00,53.01,53.14,52.97,53.08,72400.0,39.032,39.1278,39.0026,39.0836,72400.0
2012-07-26 13:00:00,53.09,53.2,53.08,53.11,33500.0,39.091,39.1719,39.0836,39.1057,33500.0
2012-07-26 13:10:00,53.1,53.16,53.07,53.11,61700.0,39.0983,39.1425,39.0762,39.1057,61700.0
2012-07-26 13:20:00,53.11,53.24,53.1,53.2,89100.0,39.1057,39.2014,39.0983,39.1719,89100.0
2012-07-26 13:30:00,53.19,53.32,53.17,53.32,54900.0,39.1646,39.2603,39.1499,39.2603,54900.0
2012-07-26 13:40:00,53.32,53.35,53.21,53.24,150500.0,39.2603,39.2824,39.1793,39.2014,150500.0
2012-07-26 13:50:00,53.24,53.31,53.19,53.28,73100.0,39.2014,39.2529,39.1646,39.2309,73100.0
2012-07-26 14:00:00,53.28,53.39,53.25,53.29,111800.0,39.2309,39.3118,39.2088,39.2382,111800.0
2012-07-26 14:10:00,53.27,53.31,53.19,53.22,59400.0,39.2235,39.2529,39.1646,39.1867,59400.0
2012-07-26 14:20:00,53.18,53.26,53.18,53.26,80800.0,39.1572,39.2161,39.1572,39.2161,80800.0
2012-07-26 14:30:00,53.23,53.28,53.21,53.27,40600.0,39.194,39.2309,39.1793,39.2235,40600.0
2012-07-26 14:40:00,53.27,53.32,53.24,53.3,54800.0,39.2235,39.2603,39.2014,39.2456,54800.0
2012-07-26 14:50:00,53.3,53.43,53.28,53.36,31900.0,39.2456,39.3413,39.2309,39.2898,31900.0
2012-07-26 15:00:00,53.35,53.42,53.34,53.41,44800.0,39.2824,39.3339,39.275,39.3266,44800.0
2012-07-26 15:10:00,53.4,53.46,53.39,53.41,46900.0,39.3192,39.3634,39.3118,39.3266,46900.0
2012-07-26 15:20:00,53.4,53.48,53.38,53.47,91800.0,39.3192,39.3781,39.3045,39.3708,91800.0
2012-07-26 15:30:00,53.47,53.57,53.46,53.56,131200.0,39.3708,39.4444,39.3634,39.437,131200.0
2012-07-26 15:40:00,53.56,53.67,53.53,53.53,175500.0,39.437,39.518,39.4149,39.4149,175500.0
2012-07-26 15:50:00,53.53,53.66,53.53,53.56,288400.0,39.4149,39.5107,39.4149,39.437,288400.0
2012-07-27 09:30:00,54.01,54.32,53.61,54.32,78000.0,39.7684,39.9966,39.4738,39.9966,78000.0
2012-07-27 09:40:00,54.29,54.3,54.03,54.16,60300.0,39.9745,39.9819,39.7831,39.8788,60300.0
2012-07-27 09:50:00,54.17,54.43,54.15,54.35,101700.0,39.8862,40.0776,39.8714,40.0187,101700.0
2012-07-27 10:00:00,54.35,54.54,54.35,54.4,71000.0,40.0187,40.1586,40.0187,40.0555,71000.0
2012-07-27 10:10:00,54.4,54.43,54.33,54.43,25400.0,40.0555,40.0776,40.004,40.0776,25400.0
2012-07-27 10:20:00,54.41,54.47,54.33,54.33,27700.0,40.0629,40.1071,40.004,40.004,27700.0
2012-07-27 10:30:00,54.35,54.46,54.34,54.4,46800.0,40.0187,40.0997,40.0113,40.0555,46800.0
2012-07-27 10:40:00,54.4,54.57,54.39,54.52,32500.0,40.0555,40.1807,40.0482,40.1439,32500.0
2012-07-27 10:50:00,54.52,54.66,54.49,54.63,50300.0,40.1439,40.247,40.1218,40.2249,50300.0
2012-07-27 11:00:00,54.63,54.69,54.58,54.64,41400.0,40.2249,40.2691,40.1881,40.2322,41400.0
2012-07-27 11:10:00,54.64,54.67,54.56,54.67,50800.0,40.2322,40.2543,40.1733,40.2543,50800.0
2012-07-27 11:20:00,54.66,54.73,54.64,54.65,62700.0,40.247,40.2985,40.2322,40.2396,62700.0
2012-07-27 11:30:00,54.64,54.72,54.6,54.62,48300.0,40.2322,40.2911,40.2028,40.2175,48300.0
2012-07-27 11:40:00,54.61,54.67,54.6,54.65,27000.0,40.2102,40.2543,40.2028,40.2396,27000.0
2012-07-27 11:50:00,54.63,54.76,54.62,54.69,46300.0,40.2249,40.3206,40.2175,40.2691,46300.0
2012-07-27 12:00:00,54.69,54.71,54.62,54.64,67800.0,40.2691,40.2838,40.2175,40.2322,67800.0
2012-07-27 12:10:00,54.65,54.68,54.58,54.62,60200.0,40.2396,40.2617,40.1881,40.2175,60200.0
2012-07-27 12:20:00,54.62,54.71,54.58,54.65,55300.0,40.2175,40.2838,40.1881,40.2396,55300.0
2012-07-27 12:30:00,54.65,54.77,54.65,54.72,58400.0,40.2396,40.328,40.2396,40.2911,58400.0
2012-07-27 12:40:00,54.72,54.77,54.71,54.74,19500.0,40.2911,40.328,40.2838,40.3059,19500.0
2012-07-27 12:50:00,54.75,54.76,54.71,54.76,28700.0,40.3132,40.3206,40.2838,40.3206,28700.0
2012-07-27 13:00:00,54.76,54.81,54.74,54.77,27800.0,40.3206,40.3574,40.3059,40.328,27800.0
2012-07-27 13:10:00,54.75,54.81,54.74,54.81,26000.0,40.3132,40.3574,40.3059,40.3574,26000.0
2012-07-27 13:20:00,54.79,55.13,54.72,55.11,126200.0,40.3427,40.593,40.2911,40.5783,126200.0
2012-07-27 13:30:00,55.13,55.49,55.1,55.46,114300.0,40.593,40.8581,40.5709,40.836,114300.0
2012-07-27 13:40:00,55.45,55.5,55.14,55.18,66900.0,40.8287,40.8655,40.6004,40.6299,66900.0
2012-07-27 13:50:00,55.15,55.29,55.11,55.28,75900.0,40.6078,40.7108,40.5783,40.7035,75900.0
2012-07-27 14:00:00,55.28,55.31,55.19,55.3,100000.0,40.7035,40.7256,40.6372,40.7182,100000.0
2012-07-27 14:10:00,55.28,55.28,55.14,55.18,52500.0,40.7035,40.7035,40.6004,40.6299,52500.0
2012-07-27 14:20:00,55.17,55.23,55.14,55.17,43900.0,40.6225,40.6667,40.6004,40.6225,43900.0
2012-07-27 14:30:00,55.16,55.33,55.15,55.32,45500.0,40.6151,40.7403,40.6078,40.7329,45500.0
2012-07-27 14:40:00,55.32,55.39,55.28,55.32,50700.0,40.7329,40.7845,40.7035,40.7329,50700.0
2012-07-27 14:50:00,55.32,55.39,55.25,55.3,73900.0,40.7329,40.7845,40.6814,40.7182,73900.0
2012-07-27 15:00:00,55.3,55.43,55.29,55.38,76600.0,40.7182,40.8139,40.7108,40.7771,76600.0
2012-07-27 15:10:00,55.4,55.4,55.32,55.37,42700.0,40.7918,40.7918,40.7329,40.7698,42700.0
2012-07-27 15:20:00,55.37,55.39,55.3,55.38,62400.0,40.7698,40.7845,40.7182,40.7771,62400.0
2012-07-27 15:30:00,55.38,55.43,55.33,55.34,102700.0,40.7771,40.8139,40.7403,40.7477,102700.0
2012-07-27 15:40:00,55.35,55.44,55.32,55.36,118000.0,40.755,40.8213,40.7329,40.7624,118000.0
2012-07-27 15:50:00,55.37,55.38,55.17,55.26,399400.0,40.7698,40.7771,40.6225,40.6888,399400.0
2012-07-30 09:30:00,55.14,55.44,55.09,55.15,47300.0,40.6004,40.8213,40.5636,40.6078,47300.0
2012-07-30 09:40:00,55.11,55.11,54.9,54.92,48300.0,40.5783,40.5783,40.4237,40.4384,48300.0
2012-07-30 09:50:00,54.92,55.18,54.87,55.16,90400.0,40.4384,40.6299,40.4016,40.6151,90400.0
2012-07-30 10:00:00,55.16,55.19,55.03,55.09,97500.0,40.6151,40.6372,40.5194,40.5636,97500.0
2012-07-30 10:10:00,55.08,55.13,55.03,55.06,47800.0,40.5562,40.593,40.5194,40.5415,47800.0
2012-07-30 10:20:00,55.05,55.29,55.05,55.19,55500.0,40.5341,40.7108,40.5341,40.6372,55500.0
2012-07-30 10:30:00,55.2,55.2,55.07,55.1,48700.0,40.6446,40.6446,40.5489,40.5709,48700.0
2012-07-30 10:40:00,55.09,55.15,54.97,55.01,60000.0,40.5636,40.6078,40.4752,40.5047,60000.0
2012-07-30 10:50:00,55.01,55.01,54.77,54.77,68000.0,40.5047,40.5047,40.328,40.328,68000.0
2012-07-30 11:00:00,54.76,54.87,54.76,54.82,62800.0,40.3206,40.4016,40.3206,40.3648,62800.0
2012-07-30 11:10:00,54.82,54.85,54.65,54.66,67200.0,40.3648,40.3869,40.2396,40.247,67200.0
2012-07-30 11:20:00,54.65,54.69,54.59,54.68,68500.0,40.2396,40.2691,40.1954,40.2617,68500.0
2012-07-30 11:30:00,54.67,54.68,54.55,54.61,95800.0,40.2543,40.2617,40.166,40.2102,95800.0
2012-07-30 11:40:00,54.6,54.61,54.51,54.58,51400.0,40.2028,40.2102,40.1365,40.1881,51400.0
2012-07-30 11:50:00,54.58,54.67,54.53,54.54,99100.0,40.1881,40.2543,40.1512,40.1586,99100.0
2012-07-30 12:00:00,54.54,54.62,54.49,54.59,70900.0,40.1586,40.2175,40.1218,40.1954,70900.0
2012-07-30 12:10:00,54.59,54.63,54.52,54.55,50200.0,40.1954,40.2249,40.1439,40.166,50200.0
2012-07-30 12:20:00,54.54,54.6,54.53,54.54,70900.0,40.1586,40.2028,40.1512,40.1586,70900.0
2012-07-30 12:30:00,54.55,54.56,54.49,54.52,39000.0,40.166,40.1733,40.1218,40.1439,39000.0
2012-07-30 12:40:00,54.52,54.65,54.51,54.55,52200.0,40.1439,40.2396,40.1365,40.166,52200.0
2012-07-30 12:50:00,54.55,54.68,54.54,54.61,42700.0,40.166,40.2617,40.1586,40.2102,42700.0
2012-07-30 13:00:00,54.6,54.67,54.54,54.67,38500.0,40.2028,40.2543,40.1586,40.2543,38500.0
2012-07-30 13:10:00,54.67,54.67,54.55,54.6,39000.0,40.2543,40.2543,40.166,40.2028,39000.0
2012-07-30 13:20:00,54.59,54.68,54.54,54.6,42300.0,40.1954,40.2617,40.1586,40.2028,42300.0
2012-07-30 13:30:00,54.61,54.78,54.61,54.7,53200.0,40.2102,40.3353,40.2102,40.2764,53200.0
2012-07-30 13:40:00,54.7,54.7,54.57,54.59,40600.0,40.2764,40.2764,40.1807,40.1954,40600.0
2012-07-30 13:50:00,54.57,54.62,54.52,54.56,49700.0,40.1807,40.2175,40.1439,40.1733,49700.0
2012-07-30 14:00:00,54.56,54.6,54.48,54.51,53800.0,40.1733,40.2028,40.1144,40.1365,53800.0
2012-07-30 14:10:00,54.51,54.6,54.49,54.5,81700.0,40.1365,40.2028,40.1218,40.1292,81700.0
2012-07-30 14:20:00,54.5,54.57,54.49,54.56,97600.0,40.1292,40.1807,40.1218,40.1733,97600.0
2012-07-30 14:30:00,54.57,54.62,54.56,54.61,47400.0,40.1807,40.2175,40.1733,40.2102,47400.0
2012-07-30 14:40:00,54.6,54.7,54.6,54.64,54700.0,40.2028,40.2764,40.2028,40.2322,54700.0
2012-07-30 14:50:00,54.65,54.7,54.6,54.69,57100.0,40.2396,40.2764,40.2028,40.2691,57100.0
2012-07-30 15:00:00,54.69,54.7,54.56,54.59,57000.0,40.2691,40.2764,40.1733,40.1954,57000.0
2012-07-30 15:10:00,54.58,54.66,54.58,54.63,104500.0,40.1881,40.247,40.1881,40.2249,104500.0
2012-07-30 15:20:00,54.63,54.66,54.58,54.66,90300.0,40.2249,40.247,40.1881,40.247,90300.0
2012-07-30 15:30:00,54.66,54.74,54.58,54.6,133600.0,40.247,40.3059,40.1881,40.2028,133600.0
2012-07-30 15:40:00,54.6,54.67,54.58,54.61,163900.0,40.2028,40.2543,40.1881,40.2102,163900.0
2012-07-30 15:50:00,54.61,54.62,54.54,54.59,339900.0,40.2102,40.2175,40.1586,40.1954,339900.0
2012-07-31 09:30:00,54.5,54.64,54.24,54.34,77400.0,40.1292,40.2322,39.9377,40.0113,77400.0
2012-07-31 09:40:00,54.39,54.72,54.39,54.58,50900.0,40.0482,40.2911,40.0482,40.1881,50900.0
2012-07-31 09:50:00,54.55,54.58,54.43,54.55,79500.0,40.166,40.1881,40.0776,40.166,79500.0
2012-07-31 10:00:00,54.6,54.66,54.36,54.43,97600.0,40.2028,40.247,40.0261,40.0776,97600.0
2012-07-31 10:10:00,54.43,54.63,54.42,54.62,74200.0,40.0776,40.2249,40.0703,40.2175,74200.0
2012-07-31 10:20:00,54.63,54.84,54.61,54.72,49700.0,40.2249,40.3795,40.2102,40.2911,49700.0
2012-07-31 10:30:00,54.72,54.81,54.7,54.79,68300.0,40.2911,40.3574,40.2764,40.3427,68300.0
2012-07-31 10:40:00,54.78,54.91,54.71,54.9,45600.0,40.3353,40.431,40.2838,40.4237,45600.0
2012-07-31 10:50:00,54.9,54.92,54.75,54.77,41000.0,40.4237,40.4384,40.3132,40.328,41000.0
2012-07-31 11:00:00,54.76,54.79,54.61,54.64,35100.0,40.3206,40.3427,40.2102,40.2322,35100.0
2012-07-31 11:10:00,54.62,54.84,54.62,54.68,36700.0,40.2175,40.3795,40.2175,40.2617,36700.0
2012-07-31 11:20:00,54.68,54.77,54.68,54.71,41300.0,40.2617,40.328,40.2617,40.2838,41300.0
2012-07-31 11:30:00,54.69,54.71,54.61,54.64,30500.0,40.2691,40.2838,40.2102,40.2322,30500.0
2012-07-31 11:40:00,54.64,54.73,54.6,54.7,47700.0,40.2322,40.2985,40.2028,40.2764,47700.0
2012-07-31 11:50:00,54.68,54.73,54.66,54.69,29000.0,40.2617,40.2985,40.247,40.2691,29000.0
2012-07-31 12:00:00,54.71,54.71,54.54,54.63,65500.0,40.2838,40.2838,40.1586,40.2249,65500.0
2012-07-31 12:10:00,54.62,54.63,54.49,54.5,87800.0,40.2175,40.2249,40.1218,40.1292,87800.0
2012-07-31 12:20:00,54.5,54.59,54.49,54.49,40500.0,40.1292,40.1954,40.1218,40.1218,40500.0
2012-07-31 12:30:00,54.49,54.6,54.45,54.57,34500.0,40.1218,40.2028,40.0923,40.1807,34500.0
2012-07-31 12:40:00,54.55,54.58,54.46,54.52,26200.0,40.166,40.1881,40.0997,40.1439,26200.0
2012-07-31 12:50:00,54.51,54.6,54.48,54.51,39200.0,40.1365,40.2028,40.1144,40.1365,39200.0
2012-07-31 13:00:00,54.51,54.57,54.47,54.57,48600.0,40.1365,40.1807,40.1071,40.1807,48600.0
2012-07-31 13:10:00,54.57,54.59,54.48,54.49,60400.0,40.1807,40.1954,40.1144,40.1218,60400.0
2012-07-31 13:20:00,54.47,54.58,54.47,54.57,40700.0,40.1071,40.1881,40.1071,40.1807,40700.0
2012-07-31 13:30:00,54.57,54.58,54.49,54.55,50400.0,40.1807,40.1881,40.1218,40.166,50400.0
2012-07-31 13:40:00,54.54,54.56,54.47,54.5,45600.0,40.1586,40.1733,40.1071,40.1292,45600.0
2012-07-31 13:50:00,54.49,54.53,54.45,54.48,50500.0,40.1218,40.1512,40.0923,40.1144,50500.0
2012-07-31 14:00:00,54.47,54.56,54.45,54.55,69900.0,40.1071,40.1733,40.0923,40.166,69900.0
2012-07-31 14:10:00,54.54,54.59,54.5,54.53,64600.0,40.1586,40.1954,40.1292,40.1512,64600.0
2012-07-31 14:20:00,54.54,54.66,54.5,54.55,59400.0,40.1586,40.247,40.1292,40.166,59400.0
2012-07-31 14:30:00,54.57,54.58,54.5,54.54,71500.0,40.1807,40.1881,40.1292,40.1586,71500.0
2012-07-31 14:40:00,54.54,54.61,54.5,54.54,59700.0,40.1586,40.2102,40.1292,40.1586,59700.0
2012-07-31 14:50:00,54.53,54.6,54.48,54.48,73500.0,40.1512,40.2028,40.1144,40.1144,73500.0
2012-07-31 15:00:00,54.48,54.55,54.47,54.51,89900.0,40.1144,40.166,40.1071,40.1365,89900.0
2012-07-31 15:10:00,54.5,54.55,54.48,54.53,84400.0,40.1292,40.166,40.1144,40.1512,84400.0
2012-07-31 15:20:00,54.53,54.54,54.47,54.5,74400.0,40.1512,40.1586,40.1071,40.1292,74400.0
2012-07-31 15:30:00,54.5,54.53,54.43,54.44,138400.0,40.1292,40.1512,40.0776,40.085,138400.0
2012-07-31 15:40:00,54.45,54.46,54.34,54.35,182200.0,40.0923,40.0997,40.0113,40.0187,182200.0
2012-07-31 15:50:00,54.34,54.44,54.32,54.35,353300.0,40.0113,40.085,39.9966,40.0187,353300.0
2012-08-01 09:30:00,54.73,55.0,54.62,54.87,72900.0,40.2985,40.4973,40.2175,40.4016,72900.0
2012-08-01 09:40:00,54.87,54.91,54.67,54.88,47500.0,40.4016,40.431,40.2543,40.409,47500.0
2012-08-01 09:50:00,54.88,54.91,54.61,54.61,44900.0,40.409,40.431,40.2102,40.2102,44900.0
2012-08-01 10:00:00,54.58,54.72,54.52,54.58,75500.0,40.1881,40.2911,40.1439,40.1881,75500.0
2012-08-01 10:10:00,54.56,54.64,54.37,54.4,62400.0,40.1733,40.2322,40.0334,40.0555,62400.0
2012-08-01 10:20:00,54.38,54.62,54.38,54.61,55000.0,40.0408,40.2175,40.0408,40.2102,55000.0
2012-08-01 10:30:00,54.61,54.71,54.49,54.69,56200.0,40.2102,40.2838,40.1218,40.2691,56200.0
2012-08-01 10:40:00,54.66,54.7,54.51,54.61,57900.0,40.247,40.2764,40.1365,40.2102,57900.0
2012-08-01 10:50:00,54.62,54.66,54.57,54.62,50000.0,40.2175,40.247,40.1807,40.2175,50000.0
2012-08-01 11:00:00,54.62,54.67,54.52,54.6,52000.0,40.2175,40.2543,40.1439,40.2028,52000.0
2012-08-01 11:10:00,54.6,54.62,54.42,54.43,58600.0,40.2028,40.2175,40.0703,40.0776,58600.0
2012-08-01 11:20:00,54.45,54.51,54.41,54.44,49100.0,40.0923,40.1365,40.0629,40.085,49100.0
2012-08-01 11:30:00,54.44,54.47,54.35,54.43,31000.0,40.085,40.1071,40.0187,40.0776,31000.0
2012-08-01 11:40:00,54.45,54.52,54.4,54.41,37000.0,40.0923,40.1439,40.0555,40.0629,37000.0
2012-08-01 11:50:00,54.42,54.59,54.42,54.58,24800.0,40.0703,40.1954,40.0703,40.1881,24800.0
2012-08-01 12:00:00,54.58,54.61,54.5,54.59,50800.0,40.1881,40.2102,40.1292,40.1954,50800.0
2012-08-01 12:10:00,54.6,54.61,54.49,54.52,51900.0,40.2028,40.2102,40.1218,40.1439,51900.0
2012-08-01 12:20:00,54.52,54.54,54.45,54.45,39700.0,40.1439,40.1586,40.0923,40.0923,39700.0
2012-08-01 12:30:00,54.47,54.51,54.4,54.42,36900.0,40.1071,40.1365,40.0555,40.0703,36900.0
2012-08-01 12:40:00,54.42,54.5,54.39,54.44,39700.0,40.0703,40.1292,40.0482,40.085,39700.0
2012-08-01 12:50:00,54.43,54.43,54.33,54.34,28700.0,40.0776,40.0776,40.004,40.0113,28700.0
2012-08-01 13:00:00,54.35,54.45,54.35,54.39,43600.0,40.0187,40.0923,40.0187,40.0482,43600.0
2012-08-01 13:10:00,54.39,54.44,54.36,54.4,49600.0,40.0482,40.085,40.0261,40.0555,49600.0
2012-08-01 13:20:00,54.39,54.4,54.34,54.36,29800.0,40.0482,40.0555,40.0113,40.0261,29800.0
2012-08-01 13:30:00,54.36,54.37,54.24,54.36,50400.0,40.0261,40.0334,39.9377,40.0261,50400.0
2012-08-01 13:40:00,54.35,54.43,54.33,54.34,35500.0,40.0187,40.0776,40.004,40.0113,35500.0
2012-08-01 13:50:00,54.33,54.35,54.2,54.22,47200.0,40.004,40.0187,39.9083,39.923,47200.0
2012-08-01 14:00:00,54.24,54.32,54.17,54.3,70200.0,39.9377,39.9966,39.8862,39.9819,70200.0
2012-08-01 14:10:00,54.3,54.3,53.78,53.84,141800.0,39.9819,39.9819,39.599,39.6432,141800.0
2012-08-01 14:20:00,53.85,54.24,53.8,54.23,138800.0,39.6506,39.9377,39.6137,39.9304,138800.0
2012-08-01 14:30:00,54.23,54.26,54.08,54.16,63100.0,39.9304,39.9524,39.8199,39.8788,63100.0
2012-08-01 14:40:00,54.16,54.23,54.03,54.08,42000.0,39.8788,39.9304,39.7831,39.8199,42000.0
2012-08-01 14:50:00,54.09,54.17,53.96,54.17,87000.0,39.8273,39.8862,39.7315,39.8862,87000.0
2012-08-01 15:00:00,54.15,54.25,54.1,54.19,66000.0,39.8714,39.9451,39.8346,39.9009,66000.0
2012-08-01 15:10:00,54.19,54.21,54.06,54.16,86600.0,39.9009,39.9156,39.8052,39.8788,86600.0
2012-08-01 15:20:00,54.17,54.3,54.13,54.28,96500.0,39.8862,39.9819,39.8567,39.9672,96500.0
2012-08-01 15:30:00,54.28,54.28,54.12,54.14,118700.0,39.9672,39.9672,39.8494,39.8641,118700.0
2012-08-01 15:40:00,54.14,54.18,54.06,54.11,135300.0,39.8641,39.8935,39.8052,39.842,135300.0
2012-08-01 15:50:00,54.1,54.15,53.96,53.98,190400.0,39.8346,39.8714,39.7315,39.7463,190400.0
2012-08-02 09:30:00,53.48,53.77,53.26,53.61,72100.0,39.3781,39.5916,39.2161,39.4738,72100.0
2012-08-02 09:40:00,53.61,53.66,53.46,53.49,102900.0,39.4738,39.5107,39.3634,39.3855,102900.0
2012-08-02 09:50:00,53.49,53.7,53.43,53.66,64900.0,39.3855,39.5401,39.3413,39.5107,64900.0
2012-08-02 10:00:00,53.65,53.9,53.63,53.86,78500.0,39.5033,39.6874,39.4886,39.6579,78500.0
2012-08-02 10:10:00,53.87,53.88,53.74,53.79,42800.0,39.6653,39.6726,39.5696,39.6064,42800.0
2012-08-02 10:20:00,53.79,53.93,53.78,53.88,42400.0,39.6064,39.7095,39.599,39.6726,42400.0
2012-08-02 10:30:00,53.88,53.88,53.65,53.65,26500.0,39.6726,39.6726,39.5033,39.5033,26500.0
2012-08-02 10:40:00,53.65,53.76,53.57,53.7,93400.0,39.5033,39.5843,39.4444,39.5401,93400.0
2012-08-02 10:50:00,53.7,53.79,53.45,53.48,85500.0,39.5401,39.6064,39.356,39.3781,85500.0
2012-08-02 11:00:00,53.5,53.53,53.19,53.19,76700.0,39.3928,39.4149,39.1646,39.1646,76700.0
2012-08-02 11:10:00,53.2,53.22,53.02,53.09,99900.0,39.1719,39.1867,39.0394,39.091,99900.0
2012-08-02 11:20:00,53.09,53.22,53.03,53.22,79700.0,39.091,39.1867,39.0468,39.1867,79700.0
2012-08-02 11:30:00,53.22,53.22,52.98,53.0,72800.0,39.1867,39.1867,39.01,39.0247,72800.0
2012-08-02 11:40:00,53.0,53.09,52.93,53.03,56400.0,39.0247,39.091,38.9731,39.0468,56400.0
2012-08-02 11:50:00,53.03,53.09,52.93,53.06,58400.0,39.0468,39.091,38.9731,39.0689,58400.0
2012-08-02 12:00:00,53.06,53.12,53.04,53.06,31600.0,39.0689,39.113,39.0541,39.0689,31600.0
2012-08-02 12:10:00,53.08,53.1,53.02,53.05,28800.0,39.0836,39.0983,39.0394,39.0615,28800.0
2012-08-02 12:20:00,53.05,53.1,53.02,53.06,51700.0,39.0615,39.0983,39.0394,39.0689,51700.0
2012-08-02 12:30:00,53.06,53.06,52.8,52.94,44900.0,39.0689,39.0689,38.8774,38.9805,44900.0
2012-08-02 12:40:00,52.96,53.01,52.94,52.98,25000.0,38.9952,39.032,38.9805,39.01,25000.0
2012-08-02 12:50:00,53.0,53.13,52.96,53.13,30400.0,39.0247,39.1204,38.9952,39.1204,30400.0
2012-08-02 13:00:00,53.13,53.13,53.05,53.13,17700.0,39.1204,39.1204,39.0615,39.1204,17700.0
2012-08-02 13:10:00,53.14,53.17,53.04,53.06,31300.0,39.1278,39.1499,39.0541,39.0689,31300.0
2012-08-02 13:20:00,53.06,53.09,53.02,53.05,22100.0,39.0689,39.091,39.0394,39.0615,22100.0
2012-08-02 13:30:00,53.06,53.12,53.01,53.02,32700.0,39.0689,39.113,39.032,39.0394,32700.0
2012-08-02 13:40:00,53.02,53.19,53.02,53.14,45900.0,39.0394,39.1646,39.0394,39.1278,45900.0
2012-08-02 13:50:00,53.13,53.18,53.05,53.05,37900.0,39.1204,39.1572,39.0615,39.0615,37900.0
2012-08-02 14:00:00,53.04,53.05,52.96,53.05,40100.0,39.0541,39.0615,38.9952,39.0615,40100.0
2012-08-02 14:10:00,53.05,53.09,52.99,53.09,34600.0,39.0615,39.091,39.0173,39.091,34600.0
2012-08-02 14:20:00,53.09,53.23,53.05,53.17,35900.0,39.091,39.194,39.0615,39.1499,35900.0
2012-08-02 14:30:00,53.16,53.49,53.13,53.48,50700.0,39.1425,39.3855,39.1204,39.3781,50700.0
2012-08-02 14:40:00,53.48,53.49,53.34,53.43,37900.0,39.3781,39.3855,39.275,39.3413,37900.0
2012-08-02 14:50:00,53.44,53.46,53.31,53.39,36000.0,39.3487,39.3634,39.2529,39.3118,36000.0
2012-08-02 15:00:00,53.4,53.58,53.4,53.52,53000.0,39.3192,39.4517,39.3192,39.4076,53000.0
2012-08-02 15:10:00,53.53,53.56,53.45,53.55,46700.0,39.4149,39.437,39.356,39.4297,46700.0
2012-08-02 15:20:00,53.54,53.67,53.54,53.58,67400.0,39.4223,39.518,39.4223,39.4517,67400.0
2012-08-02 15:30:00,53.57,53.74,53.57,53.72,72500.0,39.4444,39.5696,39.4444,39.5548,72500.0
2012-08-02 15:40:00,53.71,53.73,53.58,53.64,89600.0,39.5475,39.5622,39.4517,39.4959,89600.0
2012-08-02 15:50:00,53.64,53.75,53.62,53.69,117400.0,39.4959,39.5769,39.4812,39.5327,117400.0
2012-08-03 09:30:00,54.57,54.92,54.49,54.49,63700.0,40.1807,40.4384,40.1218,40.1218,63700.0
2012-08-03 09:40:00,54.47,55.0,54.46,55.0,105300.0,40.1071,40.4973,40.0997,40.4973,105300.0
2012-08-03 09:50:00,54.98,55.2,54.98,55.11,95500.0,40.4826,40.6446,40.4826,40.5783,95500.0
2012-08-03 10:00:00,55.14,55.38,55.14,55.36,112900.0,40.6004,40.7771,40.6004,40.7624,112900.0
2012-08-03 10:10:00,55.35,55.4,55.22,55.23,81500.0,40.755,40.7918,40.6593,40.6667,81500.0
2012-08-03 10:20:00,55.24,55.46,55.18,55.42,77800.0,40.674,40.836,40.6299,40.8066,77800.0
2012-08-03 10:30:00,55.42,55.42,55.25,55.26,121500.0,40.8066,40.8066,40.6814,40.6888,121500.0
2012-08-03 10:40:00,55.26,55.31,55.15,55.19,49600.0,40.6888,40.7256,40.6078,40.6372,49600.0
2012-08-03 10:50:00,55.19,55.26,55.14,55.24,107100.0,40.6372,40.6888,40.6004,40.674,107100.0
2012-08-03 11:00:00,55.24,55.31,55.14,55.29,73600.0,40.674,40.7256,40.6004,40.7108,73600.0
2012-08-03 11:10:00,55.29,55.48,55.29,55.37,113800.0,40.7108,40.8507,40.7108,40.7698,113800.0
2012-08-03 11:20:00,55.37,55.48,55.36,55.44,61200.0,40.7698,40.8507,40.7624,40.8213,61200.0
2012-08-03 11:30:00,55.45,55.5,55.43,55.43,53400.0,40.8287,40.8655,40.8139,40.8139,53400.0
2012-08-03 11:40:00,55.42,55.49,55.4,55.4,27000.0,40.8066,40.8581,40.7918,40.7918,27000.0
2012-08-03 11:50:00,55.42,55.56,55.38,55.55,72700.0,40.8066,40.9097,40.7771,40.9023,72700.0
2012-08-03 12:00:00,55.56,55.6,55.49,55.5,46400.0,40.9097,40.9391,40.8581,40.8655,46400.0
2012-08-03 12:10:00,55.5,55.62,55.49,55.62,59500.0,40.8655,40.9538,40.8581,40.9538,59500.0
2012-08-03 12:20:00,55.62,55.67,55.61,55.67,78700.0,40.9538,40.9906,40.9465,40.9906,78700.0
2012-08-03 12:30:00,55.67,55.69,55.6,55.64,52600.0,40.9906,41.0054,40.9391,40.9686,52600.0
2012-08-03 12:40:00,55.64,55.64,55.55,55.56,24300.0,40.9686,40.9686,40.9023,40.9097,24300.0
2012-08-03 12:50:00,55.56,55.61,55.54,55.59,32800.0,40.9097,40.9465,40.8949,40.9317,32800.0
2012-08-03 13:00:00,55.58,55.61,55.55,55.6,27800.0,40.9244,40.9465,40.9023,40.9391,27800.0
2012-08-03 13:10:00,55.59,55.68,55.56,55.6,46200.0,40.9317,40.998,40.9097,40.9391,46200.0
2012-08-03 13:20:00,55.59,55.62,55.55,55.58,21800.0,40.9317,40.9538,40.9023,40.9244,21800.0
2012-08-03 13:30:00,55.58,55.58,55.52,55.54,28900.0,40.9244,40.9244,40.8802,40.8949,28900.0
2012-08-03 13:40:00,55.55,55.58,55.52,55.54,29800.0,40.9023,40.9244,40.8802,40.8949,29800.0
2012-08-03 13:50:00,55.53,55.58,55.53,55.53,28300.0,40.8876,40.9244,40.8876,40.8876,28300.0
2012-08-03 14:00:00,55.53,55.62,55.52,55.57,39100.0,40.8876,40.9538,40.8802,40.917,39100.0
2012-08-03 14:10:00,55.57,55.61,55.54,55.59,30900.0,40.917,40.9465,40.8949,40.9317,30900.0
2012-08-03 14:20:00,55.6,55.62,55.58,55.6,39700.0,40.9391,40.9538,40.9244,40.9391,39700.0
2012-08-03 14:30:00,55.61,55.65,55.58,55.6,53400.0,40.9465,40.9759,40.9244,40.9391,53400.0
2012-08-03 14:40:00,55.6,55.6,55.54,55.57,41300.0,40.9391,40.9391,40.8949,40.917,41300.0
2012-08-03 14:50:00,55.58,55.65,55.56,55.61,44000.0,40.9244,40.9759,40.9097,40.9465,44000.0
2012-08-03 15:00:00,55.61,55.7,55.61,55.66,40800.0,40.9465,41.0127,40.9465,40.9833,40800.0
2012-08-03 15:10:00,55.65,55.68,55.6,55.62,40300.0,40.9759,40.998,40.9391,40.9538,40300.0
2012-08-03 15:20:00,55.62,55.65,55.55,55.55,51000.0,40.9538,40.9759,40.9023,40.9023,51000.0
2012-08-03 15:30:00,55.55,55.56,55.39,55.45,91600.0,40.9023,40.9097,40.7845,40.8287,91600.0
2012-08-03 15:40:00,55.46,55.62,55.46,55.62,111600.0,40.836,40.9538,40.836,40.9538,111600.0
2012-08-03 15:50:00,55.62,55.65,55.47,55.61,220300.0,40.9538,40.9759,40.8434,40.9465,220300.0
2012-08-06 09:30:00,55.86,56.03,55.68,55.96,66700.0,41.1305,41.2557,40.998,41.2042,66700.0
2012-08-06 09:40:00,55.92,56.11,55.89,56.08,54800.0,41.1747,41.3146,41.1526,41.2925,54800.0
2012-08-06 09:50:00,56.09,56.13,55.8,55.84,31100.0,41.2999,41.3294,41.0864,41.1158,31100.0
2012-08-06 10:00:00,55.84,56.09,55.84,56.07,48000.0,41.1158,41.2999,41.1158,41.2852,48000.0
2012-08-06 10:10:00,56.07,56.19,56.03,56.13,119100.0,41.2852,41.3735,41.2557,41.3294,119100.0
2012-08-06 10:20:00,56.14,56.18,55.98,56.04,44000.0,41.3367,41.3662,41.2189,41.2631,44000.0
2012-08-06 10:30:00,56.04,56.11,55.98,55.98,36400.0,41.2631,41.3146,41.2189,41.2189,36400.0
2012-08-06 10:40:00,55.96,55.96,55.88,55.92,22700.0,41.2042,41.2042,41.1453,41.1747,22700.0
2012-08-06 10:50:00,55.91,55.95,55.83,55.85,48300.0,41.1674,41.1968,41.1085,41.1232,48300.0
2012-08-06 11:00:00,55.86,55.96,55.83,55.93,36500.0,41.1305,41.2042,41.1085,41.1821,36500.0
2012-08-06 11:10:00,55.92,55.94,55.83,55.91,37400.0,41.1747,41.1895,41.1085,41.1674,37400.0
2012-08-06 11:20:00,55.92,55.98,55.82,55.83,45200.0,41.1747,41.2189,41.1011,41.1085,45200.0
2012-08-06 11:30:00,55.84,55.98,55.8,55.93,34700.0,41.1158,41.2189,41.0864,41.1821,34700.0
2012-08-06 11:40:00,55.93,55.94,55.81,55.93,37500.0,41.1821,41.1895,41.0937,41.1821,37500.0
2012-08-06 11:50:00,55.93,56.03,55.91,56.0,39800.0,41.1821,41.2557,41.1674,41.2336,39800.0
2012-08-06 12:00:00,56.0,56.02,55.78,55.78,33700.0,41.2336,41.2484,41.0716,41.0716,33700.0
2012-08-06 12:10:00,55.78,55.85,55.77,55.79,47800.0,41.0716,41.1232,41.0643,41.079,47800.0
2012-08-06 12:20:00,55.79,55.85,55.75,55.78,19000.0,41.079,41.1232,41.0496,41.0716,19000.0
2012-08-06 12:30:00,55.79,55.86,55.77,55.84,20300.0,41.079,41.1305,41.0643,41.1158,20300.0
2012-08-06 12:40:00,55.82,55.86,55.81,55.86,16300.0,41.1011,41.1305,41.0937,41.1305,16300.0
2012-08-06 12:50:00,55.86,55.91,55.8,55.8,41800.0,41.1305,41.1674,41.0864,41.0864,41800.0
2012-08-06 13:00:00,55.8,55.82,55.74,55.78,23900.0,41.0864,41.1011,41.0422,41.0716,23900.0
2012-08-06 13:10:00,55.77,55.82,55.77,55.79,15600.0,41.0643,41.1011,41.0643,41.079,15600.0
2012-08-06 13:20:00,55.79,55.81,55.75,55.8,16700.0,41.079,41.0937,41.0496,41.0864,16700.0
2012-08-06 13:30:00,55.81,55.85,55.78,55.78,17300.0,41.0937,41.1232,41.0716,41.0716,17300.0
2012-08-06 13:40:00,55.79,55.84,55.77,55.78,12700.0,41.079,41.1158,41.0643,41.0716,12700.0
2012-08-06 13:50:00,55.77,55.82,55.74,55.8,11700.0,41.0643,41.1011,41.0422,41.0864,11700.0
2012-08-06 14:00:00,55.8,55.82,55.74,55.79,18500.0,41.0864,41.1011,41.0422,41.079,18500.0
2012-08-06 14:10:00,55.79,55.8,55.73,55.77,17900.0,41.079,41.0864,41.0348,41.0643,17900.0
2012-08-06 14:20:00,55.79,55.84,55.79,55.81,17500.0,41.079,41.1158,41.079,41.0937,17500.0
2012-08-06 14:30:00,55.82,55.85,55.79,55.82,30600.0,41.1011,41.1232,41.079,41.1011,30600.0
2012-08-06 14:40:00,55.82,55.85,55.81,55.82,14600.0,41.1011,41.1232,41.0937,41.1011,14600.0
2012-08-06 14:50:00,55.83,55.87,55.8,55.83,23800.0,41.1085,41.1379,41.0864,41.1085,23800.0
2012-08-06 15:00:00,55.84,55.88,55.82,55.83,26600.0,41.1158,41.1453,41.1011,41.1085,26600.0
2012-08-06 15:10:00,55.83,55.85,55.78,55.83,30200.0,41.1085,41.1232,41.0716,41.1085,30200.0
2012-08-06 15:20:00,55.83,55.86,55.78,55.83,37000.0,41.1085,41.1305,41.0716,41.1085,37000.0
2012-08-06 15:30:00,55.84,55.85,55.77,55.8,51000.0,41.1158,41.1232,41.0643,41.0864,51000.0
2012-08-06 15:40:00,55.8,55.81,55.65,55.72,79300.0,41.0864,41.0937,40.9759,41.0275,79300.0
2012-08-06 15:50:00,55.71,55.73,55.58,55.58,158400.0,41.0201,41.0348,40.9244,40.9244,158400.0
2012-08-07 09:30:00,55.64,56.03,55.58,55.88,54200.0,40.9686,41.2557,40.9244,41.1453,54200.0
2012-08-07 09:40:00,55.87,56.15,55.87,56.03,34600.0,41.1379,41.3441,41.1379,41.2557,34600.0
2012-08-07 09:50:00,56.05,56.15,56.05,56.07,24000.0,41.2704,41.3441,41.2704,41.2852,24000.0
2012-08-07 10:00:00,56.08,56.2,56.08,56.19,46200.0,41.2925,41.3809,41.2925,41.3735,46200.0
2012-08-07 10:10:00,56.2,56.22,56.0,56.03,60500.0,41.3809,41.3956,41.2336,41.2557,60500.0
2012-08-07 10:20:00,56.03,56.15,56.01,56.14,24600.0,41.2557,41.3441,41.241,41.3367,24600.0
2012-08-07 10:30:00,56.14,56.33,56.14,56.28,51600.0,41.3367,41.4766,41.3367,41.4398,51600.0
2012-08-07 10:40:00,56.29,56.43,56.29,56.37,38500.0,41.4472,41.5502,41.4472,41.5061,38500.0
2012-08-07 10:50:00,56.39,56.58,56.39,56.56,62500.0,41.5208,41.6607,41.5208,41.646,62500.0
2012-08-07 11:00:00,56.57,56.61,56.38,56.44,28700.0,41.6533,41.6828,41.5134,41.5576,28700.0
2012-08-07 11:10:00,56.41,56.51,56.38,56.51,40200.0,41.5355,41.6092,41.5134,41.6092,40200.0
2012-08-07 11:20:00,56.51,56.64,56.51,56.62,57400.0,41.6092,41.7049,41.6092,41.6901,57400.0
2012-08-07 11:30:00,56.61,56.72,56.57,56.62,53700.0,41.6828,41.7638,41.6533,41.6901,53700.0
2012-08-07 11:40:00,56.63,56.71,56.62,56.65,32100.0,41.6975,41.7564,41.6901,41.7122,32100.0
2012-08-07 11:50:00,56.65,56.72,56.63,56.71,18800.0,41.7122,41.7638,41.6975,41.7564,18800.0
2012-08-07 12:00:00,56.72,56.75,56.67,56.7,39600.0,41.7638,41.7859,41.727,41.749,39600.0
2012-08-07 12:10:00,56.7,56.71,56.65,56.68,27300.0,41.749,41.7564,41.7122,41.7343,27300.0
2012-08-07 12:20:00,56.68,56.72,56.67,56.7,17500.0,41.7343,41.7638,41.727,41.749,17500.0
2012-08-07 12:30:00,56.71,56.82,56.7,56.82,40900.0,41.7564,41.8374,41.749,41.8374,40900.0
2012-08-07 12:40:00,56.81,56.82,56.75,56.8,19100.0,41.83,41.8374,41.7859,41.8227,19100.0
2012-08-07 12:50:00,56.81,56.81,56.75,56.75,21500.0,41.83,41.83,41.7859,41.7859,21500.0
2012-08-07 13:00:00,56.76,56.78,56.68,56.7,36200.0,41.7932,41.808,41.7343,41.749,36200.0
2012-08-07 13:10:00,56.72,56.72,56.67,56.68,22800.0,41.7638,41.7638,41.727,41.7343,22800.0
2012-08-07 13:20:00,56.67,56.7,56.66,56.68,47700.0,41.727,41.749,41.7196,41.7343,47700.0
2012-08-07 13:30:00,56.68,56.72,56.66,56.7,23300.0,41.7343,41.7638,41.7196,41.749,23300.0
2012-08-07 13:40:00,56.69,56.7,56.65,56.69,15700.0,41.7417,41.749,41.7122,41.7417,15700.0
2012-08-07 13:50:00,56.68,56.75,56.65,56.73,18300.0,41.7343,41.7859,41.7122,41.7711,18300.0
2012-08-07 14:00:00,56.74,56.74,56.62,56.65,32400.0,41.7785,41.7785,41.6901,41.7122,32400.0
2012-08-07 14:10:00,56.65,56.67,56.62,56.64,25400.0,41.7122,41.727,41.6901,41.7049,25400.0
2012-08-07 14:20:00,56.64,56.68,56.6,56.62,32600.0,41.7049,41.7343,41.6754,41.6901,32600.0
2012-08-07 14:30:00,56.63,56.67,56.62,56.65,27900.0,41.6975,41.727,41.6901,41.7122,27900.0
2012-08-07 14:40:00,56.64,56.68,56.62,56.64,28500.0,41.7049,41.7343,41.6901,41.7049,28500.0
2012-08-07 14:50:00,56.65,56.66,56.54,56.59,37400.0,41.7122,41.7196,41.6312,41.6681,37400.0
2012-08-07 15:00:00,56.6,56.62,56.48,56.53,59900.0,41.6754,41.6901,41.5871,41.6239,59900.0
2012-08-07 15:10:00,56.53,56.58,56.47,56.54,58300.0,41.6239,41.6607,41.5797,41.6312,58300.0
2012-08-07 15:20:00,56.54,56.58,56.48,56.53,65000.0,41.6312,41.6607,41.5871,41.6239,65000.0
2012-08-07 15:30:00,56.53,56.56,56.46,56.52,91800.0,41.6239,41.646,41.5723,41.6165,91800.0
2012-08-07 15:40:00,56.52,56.63,56.5,56.51,168000.0,41.6165,41.6975,41.6018,41.6092,168000.0
2012-08-07 15:50:00,56.52,56.54,56.46,56.5,174400.0,41.6165,41.6312,41.5723,41.6018,174400.0
2012-08-08 09:30:00,56.33,56.52,56.16,56.48,42100.0,41.4766,41.6165,41.3514,41.5871,42100.0
2012-08-08 09:40:00,56.47,56.54,56.23,56.32,38900.0,41.5797,41.6312,41.403,41.4693,38900.0
2012-08-08 09:50:00,56.29,56.38,56.22,56.25,31700.0,41.4472,41.5134,41.3956,41.4177,31700.0
2012-08-08 10:00:00,56.25,56.3,56.1,56.12,52700.0,41.4177,41.4545,41.3073,41.322,52700.0
2012-08-08 10:10:00,56.11,56.24,56.07,56.21,39000.0,41.3146,41.4103,41.2852,41.3883,39000.0
2012-08-08 10:20:00,56.21,56.21,56.14,56.18,26700.0,41.3883,41.3883,41.3367,41.3662,26700.0
2012-08-08 10:30:00,56.18,56.18,56.01,56.08,32700.0,41.3662,41.3662,41.241,41.2925,32700.0
2012-08-08 10:40:00,56.08,56.16,56.08,56.16,27100.0,41.2925,41.3514,41.2925,41.3514,27100.0
2012-08-08 10:50:00,56.16,56.2,56.1,56.15,42200.0,41.3514,41.3809,41.3073,41.3441,42200.0
2012-08-08 11:00:00,56.16,56.21,56.14,56.15,51100.0,41.3514,41.3883,41.3367,41.3441,51100.0
2012-08-08 11:10:00,56.17,56.42,56.17,56.37,58000.0,41.3588,41.5429,41.3588,41.5061,58000.0
2012-08-08 11:20:00,56.37,56.43,56.33,56.42,23900.0,41.5061,41.5502,41.4766,41.5429,23900.0
2012-08-08 11:30:00,56.43,56.53,56.43,56.47,22100.0,41.5502,41.6239,41.5502,41.5797,22100.0
2012-08-08 11:40:00,56.47,56.49,56.43,56.44,22800.0,41.5797,41.5944,41.5502,41.5576,22800.0
2012-08-08 11:50:00,56.43,56.53,56.43,56.45,29100.0,41.5502,41.6239,41.5502,41.565,29100.0
2012-08-08 12:00:00,56.46,56.57,56.44,56.57,40600.0,41.5723,41.6533,41.5576,41.6533,40600.0
2012-08-08 12:10:00,56.57,56.64,56.55,56.64,47400.0,41.6533,41.7049,41.6386,41.7049,47400.0
2012-08-08 12:20:00,56.63,56.85,56.59,56.64,121500.0,41.6975,41.8595,41.6681,41.7049,121500.0
2012-08-08 12:30:00,56.62,56.62,56.53,56.54,23700.0,41.6901,41.6901,41.6239,41.6312,23700.0
2012-08-08 12:40:00,56.54,56.54,56.41,56.46,33600.0,41.6312,41.6312,41.5355,41.5723,33600.0
2012-08-08 12:50:00,56.46,56.64,56.43,56.64,27200.0,41.5723,41.7049,41.5502,41.7049,27200.0
2012-08-08 13:00:00,56.63,56.68,56.57,56.59,21300.0,41.6975,41.7343,41.6533,41.6681,21300.0
2012-08-08 13:10:00,56.58,56.63,56.52,56.56,90200.0,41.6607,41.6975,41.6165,41.646,90200.0
2012-08-08 13:20:00,56.55,56.76,56.55,56.68,77200.0,41.6386,41.7932,41.6386,41.7343,77200.0
2012-08-08 13:30:00,56.67,56.73,56.65,56.67,24700.0,41.727,41.7711,41.7122,41.727,24700.0
2012-08-08 13:40:00,56.68,56.73,56.64,56.73,46900.0,41.7343,41.7711,41.7049,41.7711,46900.0
2012-08-08 13:50:00,56.72,56.83,56.72,56.8,50700.0,41.7638,41.8448,41.7638,41.8227,50700.0
2012-08-08 14:00:00,56.79,56.8,56.72,56.74,52700.0,41.8153,41.8227,41.7638,41.7785,52700.0
2012-08-08 14:10:00,56.72,56.78,56.62,56.62,33800.0,41.7638,41.808,41.6901,41.6901,33800.0
2012-08-08 14:20:00,56.63,56.78,56.63,56.75,48300.0,41.6975,41.808,41.6975,41.7859,48300.0
2012-08-08 14:30:00,56.73,56.89,56.67,56.87,63000.0,41.7711,41.8889,41.727,41.8742,63000.0
2012-08-08 14:40:00,56.86,56.9,56.8,56.82,89600.0,41.8669,41.8963,41.8227,41.8374,89600.0
2012-08-08 14:50:00,56.82,56.91,56.82,56.89,62100.0,41.8374,41.9037,41.8374,41.8889,62100.0
2012-08-08 15:00:00,56.89,56.9,56.84,56.9,102400.0,41.8889,41.8963,41.8521,41.8963,102400.0
2012-08-08 15:10:00,56.9,56.99,56.9,56.94,95600.0,41.8963,41.9626,41.8963,41.9258,95600.0
2012-08-08 15:20:00,56.94,56.98,56.9,56.9,61200.0,41.9258,41.9552,41.8963,41.8963,61200.0
2012-08-08 15:30:00,56.9,57.0,56.9,56.95,86700.0,41.8963,41.9699,41.8963,41.9331,86700.0
2012-08-08 15:40:00,56.95,56.98,56.86,56.95,138300.0,41.9331,41.9552,41.8669,41.9331,138300.0
2012-08-08 15:50:00,56.96,56.96,56.83,56.89,232900.0,41.9405,41.9405,41.8448,41.8889,232900.0
2012-08-09 09:30:00,56.72,56.78,56.59,56.69,54100.0,41.7638,41.808,41.6681,41.7417,54100.0
2012-08-09 09:40:00,56.68,56.87,56.68,56.79,47300.0,41.7343,41.8742,41.7343,41.8153,47300.0
2012-08-09 09:50:00,56.8,56.91,56.72,56.73,41100.0,41.8227,41.9037,41.7638,41.7711,41100.0
2012-08-09 10:00:00,56.74,56.91,56.73,56.88,103200.0,41.7785,41.9037,41.7711,41.8816,103200.0
2012-08-09 10:10:00,56.87,56.96,56.85,56.96,56100.0,41.8742,41.9405,41.8595,41.9405,56100.0
2012-08-09 10:20:00,56.98,56.99,56.8,56.8,42000.0,41.9552,41.9626,41.8227,41.8227,42000.0
2012-08-09 10:30:00,56.82,56.95,56.82,56.91,33500.0,41.8374,41.9331,41.8374,41.9037,33500.0
2012-08-09 10:40:00,56.9,56.99,56.9,56.98,37100.0,41.8963,41.9626,41.8963,41.9552,37100.0
2012-08-09 10:50:00,56.99,57.15,56.97,57.02,95800.0,41.9626,42.0804,41.9479,41.9847,95800.0
2012-08-09 11:00:00,57.04,57.04,56.93,56.96,34000.0,41.9994,41.9994,41.9184,41.9405,34000.0
2012-08-09 11:10:00,56.97,57.0,56.91,56.97,41400.0,41.9479,41.9699,41.9037,41.9479,41400.0
2012-08-09 11:20:00,56.96,56.98,56.88,56.91,38700.0,41.9405,41.9552,41.8816,41.9037,38700.0
2012-08-09 11:30:00,56.92,56.93,56.83,56.83,25500.0,41.911,41.9184,41.8448,41.8448,25500.0
2012-08-09 11:40:00,56.83,56.83,56.66,56.67,48400.0,41.8448,41.8448,41.7196,41.727,48400.0
2012-08-09 11:50:00,56.68,56.75,56.66,56.75,42200.0,41.7343,41.7859,41.7196,41.7859,42200.0
2012-08-09 12:00:00,56.75,56.75,56.62,56.7,36500.0,41.7859,41.7859,41.6901,41.749,36500.0
2012-08-09 12:10:00,56.71,56.81,56.7,56.77,54300.0,41.7564,41.83,41.749,41.8006,54300.0
2012-08-09 12:20:00,56.78,56.8,56.71,56.8,24100.0,41.808,41.8227,41.7564,41.8227,24100.0
2012-08-09 12:30:00,56.81,56.9,56.77,56.89,36100.0,41.83,41.8963,41.8006,41.8889,36100.0
2012-08-09 12:40:00,56.88,56.97,56.88,56.92,47300.0,41.8816,41.9479,41.8816,41.911,47300.0
2012-08-09 12:50:00,56.91,56.98,56.89,56.97,47400.0,41.9037,41.9552,41.8889,41.9479,47400.0
2012-08-09 13:00:00,56.97,57.0,56.94,56.96,35800.0,41.9479,41.9699,41.9258,41.9405,35800.0
2012-08-09 13:10:00,56.95,56.95,56.82,56.88,38400.0,41.9331,41.9331,41.8374,41.8816,38400.0
2012-08-09 13:20:00,56.87,56.87,56.78,56.85,37500.0,41.8742,41.8742,41.808,41.8595,37500.0
2012-08-09 13:30:00,56.85,56.88,56.78,56.83,28000.0,41.8595,41.8816,41.808,41.8448,28000.0
2012-08-09 13:40:00,56.84,56.86,56.77,56.78,21100.0,41.8521,41.8669,41.8006,41.808,21100.0
2012-08-09 13:50:00,56.78,56.83,56.76,56.83,22600.0,41.808,41.8448,41.7932,41.8448,22600.0
2012-08-09 14:00:00,56.83,56.85,56.73,56.77,76000.0,41.8448,41.8595,41.7711,41.8006,76000.0
2012-08-09 14:10:00,56.77,56.77,56.72,56.75,46700.0,41.8006,41.8006,41.7638,41.7859,46700.0
2012-08-09 14:20:00,56.73,56.78,56.72,56.78,42400.0,41.7711,41.808,41.7638,41.808,42400.0
2012-08-09 14:30:00,56.78,56.91,56.77,56.87,28200.0,41.808,41.9037,41.8006,41.8742,28200.0
2012-08-09 14:40:00,56.87,56.88,56.81,56.87,27300.0,41.8742,41.8816,41.83,41.8742,27300.0
2012-08-09 14:50:00,56.87,56.92,56.87,56.89,54800.0,41.8742,41.911,41.8742,41.8889,54800.0
2012-08-09 15:00:00,56.89,56.9,56.81,56.82,31400.0,41.8889,41.8963,41.83,41.8374,31400.0
2012-08-09 15:10:00,56.83,56.89,56.82,56.84,33000.0,41.8448,41.8889,41.8374,41.8521,33000.0
2012-08-09 15:20:00,56.85,56.85,56.8,56.84,34600.0,41.8595,41.8595,41.8227,41.8521,34600.0
2012-08-09 15:30:00,56.84,56.85,56.8,56.82,45400.0,41.8521,41.8595,41.8227,41.8374,45400.0
2012-08-09 15:40:00,56.83,56.87,56.76,56.78,53300.0,41.8448,41.8742,41.7932,41.808,53300.0
2012-08-09 15:50:00,56.78,56.82,56.75,56.8,135100.0,41.808,41.8374,41.7859,41.8227,135100.0
2012-08-10 09:30:00,56.59,56.76,56.49,56.72,37400.0,41.6681,41.7932,41.5944,41.7638,37400.0
2012-08-10 09:40:00,56.69,56.79,56.63,56.64,22600.0,41.7417,41.8153,41.6975,41.7049,22600.0
2012-08-10 09:50:00,56.65,56.8,56.59,56.78,47100.0,41.7122,41.8227,41.6681,41.808,47100.0
2012-08-10 10:00:00,56.78,56.9,56.77,56.85,42900.0,41.808,41.8963,41.8006,41.8595,42900.0
2012-08-10 10:10:00,56.85,56.99,56.85,56.9,30800.0,41.8595,41.9626,41.8595,41.8963,30800.0
2012-08-10 10:20:00,56.91,56.97,56.9,56.91,22200.0,41.9037,41.9479,41.8963,41.9037,22200.0
2012-08-10 10:30:00,56.93,57.04,56.93,57.02,28200.0,41.9184,41.9994,41.9184,41.9847,28200.0
2012-08-10 10:40:00,57.01,57.08,57.01,57.06,24500.0,41.9773,42.0288,41.9773,42.0141,24500.0
2012-08-10 10:50:00,57.09,57.1,57.0,57.04,29800.0,42.0362,42.0436,41.9699,41.9994,29800.0
2012-08-10 11:00:00,57.06,57.11,56.94,57.02,58100.0,42.0141,42.0509,41.9258,41.9847,58100.0
2012-08-10 11:10:00,57.03,57.15,57.03,57.12,27900.0,41.992,42.0804,41.992,42.0583,27900.0
2012-08-10 11:20:00,57.12,57.23,57.08,57.19,54300.0,42.0583,42.1393,42.0288,42.1098,54300.0
2012-08-10 11:30:00,57.21,57.23,57.14,57.2,43000.0,42.1246,42.1393,42.073,42.1172,43000.0
2012-08-10 11:40:00,57.18,57.2,57.16,57.19,21500.0,42.1025,42.1172,42.0878,42.1098,21500.0
2012-08-10 11:50:00,57.2,57.25,57.16,57.17,45800.0,42.1172,42.154,42.0878,42.0951,45800.0
2012-08-10 12:00:00,57.19,57.2,57.15,57.15,28100.0,42.1098,42.1172,42.0804,42.0804,28100.0
2012-08-10 12:10:00,57.16,57.16,57.08,57.12,20000.0,42.0878,42.0878,42.0288,42.0583,20000.0
2012-08-10 12:20:00,57.13,57.18,57.12,57.16,11700.0,42.0657,42.1025,42.0583,42.0878,11700.0
2012-08-10 12:30:00,57.18,57.2,57.1,57.14,21400.0,42.1025,42.1172,42.0436,42.073,21400.0
2012-08-10 12:40:00,57.13,57.18,57.12,57.12,14700.0,42.0657,42.1025,42.0583,42.0583,14700.0
2012-08-10 12:50:00,57.13,57.15,57.1,57.13,12900.0,42.0657,42.0804,42.0436,42.0657,12900.0
2012-08-10 13:00:00,57.14,57.19,57.07,57.07,28800.0,42.073,42.1098,42.0215,42.0215,28800.0
2012-08-10 13:10:00,57.06,57.15,57.03,57.15,42600.0,42.0141,42.0804,41.992,42.0804,42600.0
2012-08-10 13:20:00,57.15,57.23,57.13,57.17,22600.0,42.0804,42.1393,42.0657,42.0951,22600.0
2012-08-10 13:30:00,57.19,57.25,57.17,57.22,18900.0,42.1098,42.154,42.0951,42.1319,18900.0
2012-08-10 13:40:00,57.23,57.35,57.22,57.33,60700.0,42.1393,42.2277,42.1319,42.2129,60700.0
2012-08-10 13:50:00,57.34,57.35,57.3,57.33,23500.0,42.2203,42.2277,42.1908,42.2129,23500.0
2012-08-10 14:00:00,57.33,57.36,57.26,57.28,39300.0,42.2129,42.235,42.1614,42.1761,39300.0
2012-08-10 14:10:00,57.28,57.3,57.2,57.23,29700.0,42.1761,42.1908,42.1172,42.1393,29700.0
2012-08-10 14:20:00,57.24,57.27,57.21,57.26,17400.0,42.1467,42.1687,42.1246,42.1614,17400.0
2012-08-10 14:30:00,57.25,57.31,57.17,57.26,78300.0,42.154,42.1982,42.0951,42.1614,78300.0
2012-08-10 14:40:00,57.25,57.27,57.2,57.22,23000.0,42.154,42.1687,42.1172,42.1319,23000.0
2012-08-10 14:50:00,57.22,57.28,57.19,57.26,33600.0,42.1319,42.1761,42.1098,42.1614,33600.0
2012-08-10 15:00:00,57.24,57.28,57.2,57.27,26200.0,42.1467,42.1761,42.1172,42.1687,26200.0
2012-08-10 15:10:00,57.27,57.29,57.21,57.27,44800.0,42.1687,42.1835,42.1246,42.1687,44800.0
2012-08-10 15:20:00,57.26,57.29,57.24,57.24,35300.0,42.1614,42.1835,42.1467,42.1467,35300.0
2012-08-10 15:30:00,57.24,57.25,57.15,57.18,92900.0,42.1467,42.154,42.0804,42.1025,92900.0
2012-08-10 15:40:00,57.18,57.36,57.17,57.3,91900.0,42.1025,42.235,42.0951,42.1908,91900.0
2012-08-10 15:50:00,57.31,57.35,57.27,57.3,120200.0,42.1982,42.2277,42.1687,42.1908,120200.0
2012-08-13 09:30:00,57.22,57.24,57.03,57.21,29200.0,42.1319,42.1467,41.992,42.1246,29200.0
2012-08-13 09:40:00,57.23,57.3,57.21,57.29,24800.0,42.1393,42.1908,42.1246,42.1835,24800.0
2012-08-13 09:50:00,57.29,57.34,57.16,57.17,39000.0,42.1835,42.2203,42.0878,42.0951,39000.0
2012-08-13 10:00:00,57.19,57.31,57.02,57.04,37100.0,42.1098,42.1982,41.9847,41.9994,37100.0
2012-08-13 10:10:00,57.04,57.1,56.94,57.06,49900.0,41.9994,42.0436,41.9258,42.0141,49900.0
2012-08-13 10:20:00,57.07,57.1,56.96,57.06,24600.0,42.0215,42.0436,41.9405,42.0141,24600.0
2012-08-13 10:30:00,57.05,57.06,56.97,57.04,34200.0,42.0068,42.0141,41.9479,41.9994,34200.0
2012-08-13 10:40:00,57.05,57.15,56.99,57.14,48400.0,42.0068,42.0804,41.9626,42.073,48400.0
2012-08-13 10:50:00,57.14,57.24,57.08,57.23,61800.0,42.073,42.1467,42.0288,42.1393,61800.0
2012-08-13 11:00:00,57.21,57.21,57.02,57.09,51100.0,42.1246,42.1246,41.9847,42.0362,51100.0
2012-08-13 11:10:00,57.08,57.12,57.01,57.06,26100.0,42.0288,42.0583,41.9773,42.0141,26100.0
2012-08-13 11:20:00,57.07,57.15,57.05,57.14,29000.0,42.0215,42.0804,42.0068,42.073,29000.0
2012-08-13 11:30:00,57.13,57.15,57.07,57.14,17500.0,42.0657,42.0804,42.0215,42.073,17500.0
2012-08-13 11:40:00,57.15,57.15,57.1,57.1,10100.0,42.0804,42.0804,42.0436,42.0436,10100.0
2012-08-13 11:50:00,57.1,57.18,57.1,57.1,29800.0,42.0436,42.1025,42.0436,42.0436,29800.0
2012-08-13 12:00:00,57.12,57.17,57.09,57.12,43200.0,42.0583,42.0951,42.0362,42.0583,43200.0
2012-08-13 12:10:00,57.12,57.21,57.11,57.17,17300.0,42.0583,42.1246,42.0509,42.0951,17300.0
2012-08-13 12:20:00,57.18,57.18,57.11,57.15,27600.0,42.1025,42.1025,42.0509,42.0804,27600.0
2012-08-13 12:30:00,57.15,57.19,57.12,57.16,34300.0,42.0804,42.1098,42.0583,42.0878,34300.0
2012-08-13 12:40:00,57.16,57.2,57.13,57.18,14500.0,42.0878,42.1172,42.0657,42.1025,14500.0
2012-08-13 12:50:00,57.19,57.33,57.19,57.33,20700.0,42.1098,42.2129,42.1098,42.2129,20700.0
2012-08-13 13:00:00,57.33,57.36,57.33,57.34,18700.0,42.2129,42.235,42.2129,42.2203,18700.0
2012-08-13 13:10:00,57.35,57.35,57.26,57.28,19800.0,42.2277,42.2277,42.1614,42.1761,19800.0
2012-08-13 13:20:00,57.29,57.29,57.25,57.26,18600.0,42.1835,42.1835,42.154,42.1614,18600.0
2012-08-13 13:30:00,57.27,57.28,57.22,57.26,25000.0,42.1687,42.1761,42.1319,42.1614,25000.0
2012-08-13 13:40:00,57.25,57.38,57.25,57.38,24500.0,42.154,42.2497,42.154,42.2497,24500.0
2012-08-13 13:50:00,57.39,57.44,57.34,57.37,31500.0,42.2571,42.2939,42.2203,42.2424,31500.0
2012-08-13 14:00:00,57.37,57.41,57.34,57.37,19300.0,42.2424,42.2718,42.2203,42.2424,19300.0
2012-08-13 14:10:00,57.35,57.47,57.35,57.47,24700.0,42.2277,42.316,42.2277,42.316,24700.0
2012-08-13 14:20:00,57.47,57.54,57.44,57.48,59400.0,42.316,42.3676,42.2939,42.3234,59400.0
2012-08-13 14:30:00,57.48,57.56,57.47,57.55,57500.0,42.3234,42.3823,42.316,42.3749,57500.0
2012-08-13 14:40:00,57.55,57.57,57.5,57.57,61500.0,42.3749,42.3896,42.3381,42.3896,61500.0
2012-08-13 14:50:00,57.57,57.67,57.56,57.65,74600.0,42.3896,42.4633,42.3823,42.4485,74600.0
2012-08-13 15:00:00,57.63,57.66,57.56,57.57,90800.0,42.4338,42.4559,42.3823,42.3896,90800.0
2012-08-13 15:10:00,57.58,57.62,57.5,57.52,89200.0,42.397,42.4265,42.3381,42.3528,89200.0
2012-08-13 15:20:00,57.52,57.55,57.51,57.54,95800.0,42.3528,42.3749,42.3455,42.3676,95800.0
2012-08-13 15:30:00,57.54,57.57,57.47,57.55,131500.0,42.3676,42.3896,42.316,42.3749,131500.0
2012-08-13 15:40:00,57.55,57.6,57.54,57.54,124000.0,42.3749,42.4117,42.3676,42.3676,124000.0
2012-08-13 15:50:00,57.54,57.64,57.52,57.62,229400.0,42.3676,42.4412,42.3528,42.4265,229400.0
2012-08-14 09:30:00,57.72,57.88,57.66,57.73,62100.0,42.5001,42.6179,42.4559,42.5075,62100.0
2012-08-14 09:40:00,57.69,57.69,57.41,57.57,51100.0,42.478,42.478,42.2718,42.3896,51100.0
2012-08-14 09:50:00,57.54,57.59,57.36,57.49,29800.0,42.3676,42.4044,42.235,42.3307,29800.0
2012-08-14 10:00:00,57.48,57.56,57.37,57.43,61700.0,42.3234,42.3823,42.2424,42.2866,61700.0
2012-08-14 10:10:00,57.41,57.75,57.39,57.71,48600.0,42.2718,42.5222,42.2571,42.4927,48600.0
2012-08-14 10:20:00,57.71,57.71,57.5,57.62,30600.0,42.4927,42.4927,42.3381,42.4265,30600.0
2012-08-14 10:30:00,57.61,57.63,57.53,57.62,41700.0,42.4191,42.4338,42.3602,42.4265,41700.0
2012-08-14 10:40:00,57.62,57.63,57.54,57.62,27700.0,42.4265,42.4338,42.3676,42.4265,27700.0
2012-08-14 10:50:00,57.62,57.65,57.44,57.49,37100.0,42.4265,42.4485,42.2939,42.3307,37100.0
2012-08-14 11:00:00,57.49,57.51,57.47,57.5,26800.0,42.3307,42.3455,42.316,42.3381,26800.0
2012-08-14 11:10:00,57.49,57.55,57.49,57.49,23300.0,42.3307,42.3749,42.3307,42.3307,23300.0
2012-08-14 11:20:00,57.49,57.53,57.45,57.49,46100.0,42.3307,42.3602,42.3013,42.3307,46100.0
2012-08-14 11:30:00,57.51,57.54,57.49,57.49,25200.0,42.3455,42.3676,42.3307,42.3307,25200.0
2012-08-14 11:40:00,57.51,57.61,57.49,57.59,14100.0,42.3455,42.4191,42.3307,42.4044,14100.0
2012-08-14 11:50:00,57.61,57.61,57.49,57.54,31300.0,42.4191,42.4191,42.3307,42.3676,31300.0
2012-08-14 12:00:00,57.56,57.56,57.49,57.53,18700.0,42.3823,42.3823,42.3307,42.3602,18700.0
2012-08-14 12:10:00,57.52,57.54,57.49,57.51,24700.0,42.3528,42.3676,42.3307,42.3455,24700.0
2012-08-14 12:20:00,57.5,57.55,57.49,57.53,46300.0,42.3381,42.3749,42.3307,42.3602,46300.0
2012-08-14 12:30:00,57.52,57.57,57.41,57.42,27800.0,42.3528,42.3896,42.2718,42.2792,27800.0
2012-08-14 12:40:00,57.42,57.43,57.32,57.38,29500.0,42.2792,42.2866,42.2056,42.2497,29500.0
2012-08-14 12:50:00,57.38,57.38,57.32,57.33,24400.0,42.2497,42.2497,42.2056,42.2129,24400.0
2012-08-14 13:00:00,57.34,57.38,57.31,57.31,35900.0,42.2203,42.2497,42.1982,42.1982,35900.0
2012-08-14 13:10:00,57.32,57.36,57.25,57.26,28900.0,42.2056,42.235,42.154,42.1614,28900.0
2012-08-14 13:20:00,57.26,57.28,57.2,57.26,19900.0,42.1614,42.1761,42.1172,42.1614,19900.0
2012-08-14 13:30:00,57.26,57.32,57.26,57.27,14700.0,42.1614,42.2056,42.1614,42.1687,14700.0
2012-08-14 13:40:00,57.27,57.34,57.27,57.31,28000.0,42.1687,42.2203,42.1687,42.1982,28000.0
2012-08-14 13:50:00,57.31,57.34,57.26,57.28,19600.0,42.1982,42.2203,42.1614,42.1761,19600.0
2012-08-14 14:00:00,57.28,57.38,57.28,57.38,24100.0,42.1761,42.2497,42.1761,42.2497,24100.0
2012-08-14 14:10:00,57.39,57.42,57.34,57.34,17900.0,42.2571,42.2792,42.2203,42.2203,17900.0
2012-08-14 14:20:00,57.36,57.4,57.32,57.35,41500.0,42.235,42.2645,42.2056,42.2277,41500.0
2012-08-14 14:30:00,57.35,57.35,57.28,57.29,19300.0,42.2277,42.2277,42.1761,42.1835,19300.0
2012-08-14 14:40:00,57.28,57.35,57.28,57.35,28600.0,42.1761,42.2277,42.1761,42.2277,28600.0
2012-08-14 14:50:00,57.33,57.36,57.27,57.36,22500.0,42.2129,42.235,42.1687,42.235,22500.0
2012-08-14 15:00:00,57.36,57.38,57.27,57.29,31700.0,42.235,42.2497,42.1687,42.1835,31700.0
2012-08-14 15:10:00,57.29,57.32,57.21,57.3,27900.0,42.1835,42.2056,42.1246,42.1908,27900.0
2012-08-14 15:20:00,57.3,57.35,57.28,57.29,37400.0,42.1908,42.2277,42.1761,42.1835,37400.0
2012-08-14 15:30:00,57.29,57.29,57.15,57.23,62700.0,42.1835,42.1835,42.0804,42.1393,62700.0
2012-08-14 15:40:00,57.23,57.25,57.13,57.14,71700.0,42.1393,42.154,42.0657,42.073,71700.0
2012-08-14 15:50:00,57.14,57.2,57.04,57.19,162300.0,42.073,42.1172,41.9994,42.1098,162300.0
2012-08-15 09:30:00,57.15,57.22,57.02,57.21,47000.0,42.0804,42.1319,41.9847,42.1246,47000.0
2012-08-15 09:40:00,57.23,57.41,57.23,57.36,28900.0,42.1393,42.2718,42.1393,42.235,28900.0
2012-08-15 09:50:00,57.33,57.42,57.3,57.38,21600.0,42.2129,42.2792,42.1908,42.2497,21600.0
2012-08-15 10:00:00,57.4,57.47,57.38,57.42,36000.0,42.2645,42.316,42.2497,42.2792,36000.0
2012-08-15 10:10:00,57.41,57.43,57.3,57.31,26100.0,42.2718,42.2866,42.1908,42.1982,26100.0
2012-08-15 10:20:00,57.31,57.32,57.19,57.19,34000.0,42.1982,42.2056,42.1098,42.1098,34000.0
2012-08-15 10:30:00,57.19,57.26,57.19,57.21,27000.0,42.1098,42.1614,42.1098,42.1246,27000.0
2012-08-15 10:40:00,57.22,57.25,57.11,57.24,26000.0,42.1319,42.154,42.0509,42.1467,26000.0
2012-08-15 10:50:00,57.23,57.25,57.17,57.23,39600.0,42.1393,42.154,42.0951,42.1393,39600.0
2012-08-15 11:00:00,57.22,57.26,57.2,57.26,22100.0,42.1319,42.1614,42.1172,42.1614,22100.0
2012-08-15 11:10:00,57.26,57.26,57.19,57.19,46800.0,42.1614,42.1614,42.1098,42.1098,46800.0
2012-08-15 11:20:00,57.2,57.23,57.18,57.2,26400.0,42.1172,42.1393,42.1025,42.1172,26400.0
2012-08-15 11:30:00,57.21,57.26,57.19,57.24,21600.0,42.1246,42.1614,42.1098,42.1467,21600.0
2012-08-15 11:40:00,57.25,57.28,57.23,57.25,93400.0,42.154,42.1761,42.1393,42.154,93400.0
2012-08-15 11:50:00,57.25,57.29,57.22,57.28,34700.0,42.154,42.1835,42.1319,42.1761,34700.0
2012-08-15 12:00:00,57.27,57.34,57.27,57.3,30400.0,42.1687,42.2203,42.1687,42.1908,30400.0
2012-08-15 12:10:00,57.3,57.37,57.29,57.36,28800.0,42.1908,42.2424,42.1835,42.235,28800.0
2012-08-15 12:20:00,57.36,57.47,57.36,57.47,18500.0,42.235,42.316,42.235,42.316,18500.0
2012-08-15 12:30:00,57.47,57.51,57.44,57.44,16100.0,42.316,42.3455,42.2939,42.2939,16100.0
2012-08-15 12:40:00,57.45,57.51,57.43,57.51,9700.0,42.3013,42.3455,42.2866,42.3455,9700.0
2012-08-15 12:50:00,57.5,57.54,57.5,57.5,10600.0,42.3381,42.3676,42.3381,42.3381,10600.0
2012-08-15 13:00:00,57.48,57.5,57.42,57.45,9900.0,42.3234,42.3381,42.2792,42.3013,9900.0
2012-08-15 13:10:00,57.44,57.49,57.44,57.48,11600.0,42.2939,42.3307,42.2939,42.3234,11600.0
2012-08-15 13:20:00,57.48,57.49,57.46,57.47,10600.0,42.3234,42.3307,42.3086,42.316,10600.0
2012-08-15 13:30:00,57.47,57.53,57.47,57.51,13000.0,42.316,42.3602,42.316,42.3455,13000.0
2012-08-15 13:40:00,57.52,57.54,57.49,57.5,15600.0,42.3528,42.3676,42.3307,42.3381,15600.0
2012-08-15 13:50:00,57.5,57.56,57.49,57.49,25600.0,42.3381,42.3823,42.3307,42.3307,25600.0
2012-08-15 14:00:00,57.48,57.51,57.47,57.48,16200.0,42.3234,42.3455,42.316,42.3234,16200.0
2012-08-15 14:10:00,57.46,57.53,57.43,57.53,17700.0,42.3086,42.3602,42.2866,42.3602,17700.0
2012-08-15 14:20:00,57.53,57.58,57.53,57.57,18900.0,42.3602,42.397,42.3602,42.3896,18900.0
2012-08-15 14:30:00,57.56,57.59,57.54,57.57,23800.0,42.3823,42.4044,42.3676,42.3896,23800.0
2012-08-15 14:40:00,57.58,57.62,57.54,57.61,23900.0,42.397,42.4265,42.3676,42.4191,23900.0
2012-08-15 14:50:00,57.6,57.69,57.6,57.62,38600.0,42.4117,42.478,42.4117,42.4265,38600.0
2012-08-15 15:00:00,57.62,57.65,57.62,57.63,19700.0,42.4265,42.4485,42.4265,42.4338,19700.0
2012-08-15 15:10:00,57.63,57.64,57.62,57.63,31600.0,42.4338,42.4412,42.4265,42.4338,31600.0
2012-08-15 15:20:00,57.63,57.65,57.55,57.61,40700.0,42.4338,42.4485,42.3749,42.4191,40700.0
2012-08-15 15:30:00,57.6,57.61,57.5,57.5,48000.0,42.4117,42.4191,42.3381,42.3381,48000.0
2012-08-15 15:40:00,57.5,57.63,57.5,57.6,59400.0,42.3381,42.4338,42.3381,42.4117,59400.0
2012-08-15 15:50:00,57.6,57.61,57.54,57.6,110400.0,42.4117,42.4191,42.3676,42.4117,110400.0
2012-08-16 09:30:00,57.73,58.07,57.45,58.04,193900.0,42.5075,42.7578,42.3013,42.7357,193900.0
2012-08-16 09:40:00,58.06,58.48,58.0,58.47,170100.0,42.7504,43.0597,42.7063,43.0523,170100.0
2012-08-16 09:50:00,58.46,58.47,58.14,58.17,78600.0,43.045,43.0523,42.8093,42.8314,78600.0
2012-08-16 10:00:00,58.16,58.38,58.13,58.38,82500.0,42.8241,42.9861,42.802,42.9861,82500.0
2012-08-16 10:10:00,58.38,58.38,58.19,58.24,59000.0,42.9861,42.9861,42.8462,42.883,59000.0
2012-08-16 10:20:00,58.24,58.41,58.24,58.39,44700.0,42.883,43.0081,42.883,42.9934,44700.0
2012-08-16 10:30:00,58.39,58.49,58.35,58.46,76900.0,42.9934,43.0671,42.964,43.045,76900.0
2012-08-16 10:40:00,58.46,58.51,58.4,58.4,92000.0,43.045,43.0818,43.0008,43.0008,92000.0
2012-08-16 10:50:00,58.4,58.55,58.4,58.54,71100.0,43.0008,43.1112,43.0008,43.1039,71100.0
2012-08-16 11:00:00,58.53,58.71,58.48,58.48,78400.0,43.0965,43.229,43.0597,43.0597,78400.0
2012-08-16 11:10:00,58.47,58.61,58.47,58.56,68400.0,43.0523,43.1554,43.0523,43.1186,68400.0
2012-08-16 11:20:00,58.56,58.61,58.52,58.6,53900.0,43.1186,43.1554,43.0891,43.148,53900.0
2012-08-16 11:30:00,58.61,58.77,58.57,58.76,59500.0,43.1554,43.2732,43.126,43.2659,59500.0
2012-08-16 11:40:00,58.76,58.97,58.74,58.97,128300.0,43.2659,43.4205,43.2511,43.4205,128300.0
2012-08-16 11:50:00,58.96,58.98,58.88,58.89,105200.0,43.4131,43.4278,43.3542,43.3616,105200.0
2012-08-16 12:00:00,58.89,58.91,58.84,58.9,40300.0,43.3616,43.3763,43.3248,43.3689,40300.0
2012-08-16 12:10:00,58.89,58.92,58.85,58.86,26600.0,43.3616,43.3837,43.3321,43.3395,26600.0
2012-08-16 12:20:00,58.86,58.88,58.83,58.83,29500.0,43.3395,43.3542,43.3174,43.3174,29500.0
2012-08-16 12:30:00,58.83,58.97,58.79,58.95,67500.0,43.3174,43.4205,43.2879,43.4058,67500.0
2012-08-16 12:40:00,58.95,58.97,58.92,58.93,18800.0,43.4058,43.4205,43.3837,43.391,18800.0
2012-08-16 12:50:00,58.94,59.12,58.92,59.12,155400.0,43.3984,43.5309,43.3837,43.5309,155400.0
2012-08-16 13:00:00,59.11,59.12,59.09,59.11,34100.0,43.5236,43.5309,43.5088,43.5236,34100.0
2012-08-16 13:10:00,59.11,59.29,59.1,59.24,94800.0,43.5236,43.6561,43.5162,43.6193,94800.0
2012-08-16 13:20:00,59.25,59.46,59.23,59.42,93600.0,43.6267,43.7813,43.6119,43.7518,93600.0
2012-08-16 13:30:00,59.41,59.44,59.31,59.33,43300.0,43.7445,43.7666,43.6708,43.6856,43300.0
2012-08-16 13:40:00,59.33,59.34,59.22,59.28,112600.0,43.6856,43.6929,43.6046,43.6487,112600.0
2012-08-16 13:50:00,59.29,59.32,59.2,59.28,59000.0,43.6561,43.6782,43.5898,43.6487,59000.0
2012-08-16 14:00:00,59.28,59.39,59.24,59.39,67600.0,43.6487,43.7297,43.6193,43.7297,67600.0
2012-08-16 14:10:00,59.37,59.54,59.35,59.52,117800.0,43.715,43.8402,43.7003,43.8255,117800.0
2012-08-16 14:20:00,59.52,59.62,59.48,59.59,84800.0,43.8255,43.8991,43.796,43.877,84800.0
2012-08-16 14:30:00,59.59,59.84,59.57,59.78,127200.0,43.877,44.0611,43.8623,44.0169,127200.0
2012-08-16 14:40:00,59.77,59.84,59.76,59.8,69200.0,44.0095,44.0611,44.0022,44.0316,69200.0
2012-08-16 14:50:00,59.8,59.8,59.62,59.62,126600.0,44.0316,44.0316,43.8991,43.8991,126600.0
2012-08-16 15:00:00,59.61,59.64,59.54,59.55,68900.0,43.8917,43.9138,43.8402,43.8475,68900.0
2012-08-16 15:10:00,59.54,59.62,59.51,59.54,75100.0,43.8402,43.8991,43.8181,43.8402,75100.0
2012-08-16 15:20:00,59.53,59.61,59.5,59.58,99100.0,43.8328,43.8917,43.8107,43.8696,99100.0
2012-08-16 15:30:00,59.58,59.58,59.51,59.57,167000.0,43.8696,43.8696,43.8181,43.8623,167000.0
2012-08-16 15:40:00,59.56,59.64,59.5,59.63,192200.0,43.8549,43.9138,43.8107,43.9065,192200.0
2012-08-16 15:50:00,59.62,59.67,59.55,59.67,323300.0,43.8991,43.9359,43.8475,43.9359,323300.0
2012-08-17 09:30:00,59.76,59.93,59.54,59.86,383000.0,44.0022,44.1273,43.8402,44.0758,383000.0
2012-08-17 09:40:00,59.87,59.89,59.79,59.89,81600.0,44.0832,44.0979,44.0243,44.0979,81600.0
2012-08-17 09:50:00,59.88,59.89,59.78,59.78,128200.0,44.0905,44.0979,44.0169,44.0169,128200.0
2012-08-17 10:00:00,59.81,59.88,59.76,59.83,224500.0,44.039,44.0905,44.0022,44.0537,224500.0
2012-08-17 10:10:00,59.84,59.85,59.74,59.78,70800.0,44.0611,44.0684,43.9874,44.0169,70800.0
2012-08-17 10:20:00,59.78,59.8,59.73,59.74,118000.0,44.0169,44.0316,43.9801,43.9874,118000.0
2012-08-17 10:30:00,59.75,59.8,59.72,59.79,81700.0,43.9948,44.0316,43.9727,44.0243,81700.0
2012-08-17 10:40:00,59.79,59.81,59.66,59.7,69900.0,44.0243,44.039,43.9285,43.958,69900.0
2012-08-17 10:50:00,59.71,59.78,59.68,59.77,40100.0,43.9654,44.0169,43.9433,44.0095,40100.0
2012-08-17 11:00:00,59.77,59.79,59.71,59.71,83700.0,44.0095,44.0243,43.9654,43.9654,83700.0
2012-08-17 11:10:00,59.71,59.75,59.67,59.71,35000.0,43.9654,43.9948,43.9359,43.9654,35000.0
2012-08-17 11:20:00,59.71,59.75,59.69,59.72,52000.0,43.9654,43.9948,43.9506,43.9727,52000.0
2012-08-17 11:30:00,59.71,59.75,59.7,59.74,106800.0,43.9654,43.9948,43.958,43.9874,106800.0
2012-08-17 11:40:00,59.74,59.82,59.73,59.82,144100.0,43.9874,44.0464,43.9801,44.0464,144100.0
2012-08-17 11:50:00,59.81,59.86,59.8,59.81,77300.0,44.039,44.0758,44.0316,44.039,77300.0
2012-08-17 12:00:00,59.8,59.82,59.77,59.82,28400.0,44.0316,44.0464,44.0095,44.0464,28400.0
2012-08-17 12:10:00,59.82,59.87,59.8,59.85,29300.0,44.0464,44.0832,44.0316,44.0684,29300.0
2012-08-17 12:20:00,59.85,59.87,59.83,59.84,31300.0,44.0684,44.0832,44.0537,44.0611,31300.0
2012-08-17 12:30:00,59.84,59.86,59.83,59.84,27600.0,44.0611,44.0758,44.0537,44.0611,27600.0
2012-08-17 12:40:00,59.84,59.86,59.8,59.82,93600.0,44.0611,44.0758,44.0316,44.0464,93600.0
2012-08-17 12:50:00,59.81,59.82,59.77,59.82,30900.0,44.039,44.0464,44.0095,44.0464,30900.0
2012-08-17 13:00:00,59.81,59.82,59.78,59.81,27900.0,44.039,44.0464,44.0169,44.039,27900.0
2012-08-17 13:10:00,59.8,59.85,59.79,59.83,43900.0,44.0316,44.0684,44.0243,44.0537,43900.0
2012-08-17 13:20:00,59.83,59.85,59.81,59.84,37900.0,44.0537,44.0684,44.039,44.0611,37900.0
2012-08-17 13:30:00,59.85,59.89,59.83,59.88,111500.0,44.0684,44.0979,44.0537,44.0905,111500.0
2012-08-17 13:40:00,59.87,59.89,59.87,59.88,40700.0,44.0832,44.0979,44.0832,44.0905,40700.0
2012-08-17 13:50:00,59.88,59.91,59.86,59.86,38300.0,44.0905,44.1126,44.0758,44.0758,38300.0
2012-08-17 14:00:00,59.86,59.87,59.83,59.85,34000.0,44.0758,44.0832,44.0537,44.0684,34000.0
2012-08-17 14:10:00,59.85,59.89,59.83,59.85,28800.0,44.0684,44.0979,44.0537,44.0684,28800.0
2012-08-17 14:20:00,59.84,59.9,59.83,59.88,54000.0,44.0611,44.1053,44.0537,44.0905,54000.0
2012-08-17 14:30:00,59.87,59.94,59.87,59.93,52000.0,44.0832,44.1347,44.0832,44.1273,52000.0
2012-08-17 14:40:00,59.93,59.95,59.91,59.95,51600.0,44.1273,44.1421,44.1126,44.1421,51600.0
2012-08-17 14:50:00,59.94,59.97,59.94,59.96,43900.0,44.1347,44.1568,44.1347,44.1494,43900.0
2012-08-17 15:00:00,59.96,59.98,59.93,59.94,48200.0,44.1494,44.1642,44.1273,44.1347,48200.0
2012-08-17 15:10:00,59.93,59.96,59.92,59.96,45500.0,44.1273,44.1494,44.12,44.1494,45500.0
2012-08-17 15:20:00,59.96,59.99,59.95,59.99,64800.0,44.1494,44.1715,44.1421,44.1715,64800.0
2012-08-17 15:30:00,59.98,59.99,59.97,59.98,109400.0,44.1642,44.1715,44.1568,44.1642,109400.0
2012-08-17 15:40:00,59.98,60.0,59.97,60.0,227200.0,44.1642,44.1789,44.1568,44.1789,227200.0
2012-08-17 15:50:00,60.0,60.0,59.95,59.99,567000.0,44.1789,44.1789,44.1421,44.1715,567000.0
2012-08-20 09:30:00,59.74,59.74,59.29,59.29,110300.0,43.9874,43.9874,43.6561,43.6561,110300.0
2012-08-20 09:40:00,59.3,59.45,59.08,59.1,138800.0,43.6635,43.7739,43.5015,43.5162,138800.0
2012-08-20 09:50:00,59.09,59.1,58.86,58.91,149200.0,43.5088,43.5162,43.3395,43.3763,149200.0
2012-08-20 10:00:00,58.91,59.02,58.9,58.94,138900.0,43.3763,43.4573,43.3689,43.3984,138900.0
2012-08-20 10:10:00,58.94,58.96,58.76,58.88,155600.0,43.3984,43.4131,43.2659,43.3542,155600.0
2012-08-20 10:20:00,58.89,58.89,58.78,58.84,55500.0,43.3616,43.3616,43.2806,43.3248,55500.0
2012-08-20 10:30:00,58.83,58.98,58.82,58.97,71500.0,43.3174,43.4278,43.31,43.4205,71500.0
2012-08-20 10:40:00,58.97,59.05,58.92,59.01,45800.0,43.4205,43.4794,43.3837,43.4499,45800.0
2012-08-20 10:50:00,59.01,59.12,58.99,59.06,56600.0,43.4499,43.5309,43.4352,43.4868,56600.0
2012-08-20 11:00:00,59.08,59.12,59.05,59.1,31400.0,43.5015,43.5309,43.4794,43.5162,31400.0
2012-08-20 11:10:00,59.1,59.1,59.06,59.09,66000.0,43.5162,43.5162,43.4868,43.5088,66000.0
2012-08-20 11:20:00,59.09,59.1,59.04,59.05,55900.0,43.5088,43.5162,43.472,43.4794,55900.0
2012-08-20 11:30:00,59.05,59.13,59.05,59.09,28100.0,43.4794,43.5383,43.4794,43.5088,28100.0
2012-08-20 11:40:00,59.09,59.12,59.07,59.1,24400.0,43.5088,43.5309,43.4941,43.5162,24400.0
2012-08-20 11:50:00,59.11,59.12,59.07,59.08,33800.0,43.5236,43.5309,43.4941,43.5015,33800.0
2012-08-20 12:00:00,59.08,59.11,59.07,59.09,24200.0,43.5015,43.5236,43.4941,43.5088,24200.0
2012-08-20 12:10:00,59.1,59.13,59.04,59.06,67400.0,43.5162,43.5383,43.472,43.4868,67400.0
2012-08-20 12:20:00,59.06,59.08,59.04,59.06,25300.0,43.4868,43.5015,43.472,43.4868,25300.0
2012-08-20 12:30:00,59.08,59.08,59.04,59.07,22800.0,43.5015,43.5015,43.472,43.4941,22800.0
2012-08-20 12:40:00,59.07,59.1,59.05,59.05,29600.0,43.4941,43.5162,43.4794,43.4794,29600.0
2012-08-20 12:50:00,59.07,59.07,59.01,59.03,32200.0,43.4941,43.4941,43.4499,43.4647,32200.0
2012-08-20 13:00:00,59.03,59.07,59.01,59.03,78900.0,43.4647,43.4941,43.4499,43.4647,78900.0
2012-08-20 13:10:00,59.04,59.14,59.04,59.11,24200.0,43.472,43.5457,43.472,43.5236,24200.0
2012-08-20 13:20:00,59.11,59.12,59.08,59.08,26700.0,43.5236,43.5309,43.5015,43.5015,26700.0
2012-08-20 13:30:00,59.08,59.09,59.0,59.01,26700.0,43.5015,43.5088,43.4426,43.4499,26700.0
2012-08-20 13:40:00,59.0,59.07,59.0,59.06,48500.0,43.4426,43.4941,43.4426,43.4868,48500.0
2012-08-20 13:50:00,59.06,59.12,59.05,59.12,32800.0,43.4868,43.5309,43.4794,43.5309,32800.0
2012-08-20 14:00:00,59.13,59.13,59.05,59.08,26100.0,43.5383,43.5383,43.4794,43.5015,26100.0
2012-08-20 14:10:00,59.08,59.14,59.06,59.07,90600.0,43.5015,43.5457,43.4868,43.4941,90600.0
2012-08-20 14:20:00,59.07,59.13,59.07,59.13,34200.0,43.4941,43.5383,43.4941,43.5383,34200.0
2012-08-20 14:30:00,59.13,59.19,59.12,59.15,28900.0,43.5383,43.5825,43.5309,43.553,28900.0
2012-08-20 14:40:00,59.17,59.17,59.09,59.1,32300.0,43.5677,43.5677,43.5088,43.5162,32300.0
2012-08-20 14:50:00,59.1,59.16,59.09,59.13,24000.0,43.5162,43.5604,43.5088,43.5383,24000.0
2012-08-20 15:00:00,59.13,59.17,59.11,59.15,35500.0,43.5383,43.5677,43.5236,43.553,35500.0
2012-08-20 15:10:00,59.16,59.16,59.08,59.12,50000.0,43.5604,43.5604,43.5015,43.5309,50000.0
2012-08-20 15:20:00,59.12,59.16,59.09,59.1,51300.0,43.5309,43.5604,43.5088,43.5162,51300.0
2012-08-20 15:30:00,59.11,59.18,59.09,59.18,110800.0,43.5236,43.5751,43.5088,43.5751,110800.0
2012-08-20 15:40:00,59.18,59.24,59.15,59.23,113900.0,43.5751,43.6193,43.553,43.6119,113900.0
2012-08-20 15:50:00,59.24,59.29,59.15,59.29,219500.0,43.6193,43.6561,43.553,43.6561,219500.0
2012-08-21 09:30:00,59.5,59.5,59.18,59.21,47200.0,43.8107,43.8107,43.5751,43.5972,47200.0
2012-08-21 09:40:00,59.22,59.28,59.09,59.19,34800.0,43.6046,43.6487,43.5088,43.5825,34800.0
2012-08-21 09:50:00,59.19,59.3,59.13,59.27,63500.0,43.5825,43.6635,43.5383,43.6414,63500.0
2012-08-21 10:00:00,59.27,59.44,59.27,59.35,68000.0,43.6414,43.7666,43.6414,43.7003,68000.0
2012-08-21 10:10:00,59.35,59.4,59.27,59.35,68200.0,43.7003,43.7371,43.6414,43.7003,68200.0
2012-08-21 10:20:00,59.35,59.4,59.32,59.39,47400.0,43.7003,43.7371,43.6782,43.7297,47400.0
2012-08-21 10:30:00,59.39,59.43,59.32,59.35,49200.0,43.7297,43.7592,43.6782,43.7003,49200.0
2012-08-21 10:40:00,59.34,59.38,59.32,59.35,55000.0,43.6929,43.7224,43.6782,43.7003,55000.0
2012-08-21 10:50:00,59.37,59.41,59.36,59.41,49200.0,43.715,43.7445,43.7076,43.7445,49200.0
2012-08-21 11:00:00,59.41,59.43,59.35,59.39,33000.0,43.7445,43.7592,43.7003,43.7297,33000.0
2012-08-21 11:10:00,59.4,59.42,59.34,59.37,45100.0,43.7371,43.7518,43.6929,43.715,45100.0
2012-08-21 11:20:00,59.36,59.36,59.21,59.26,121500.0,43.7076,43.7076,43.5972,43.634,121500.0
2012-08-21 11:30:00,59.26,59.3,59.2,59.29,108000.0,43.634,43.6635,43.5898,43.6561,108000.0
2012-08-21 11:40:00,59.29,59.32,59.19,59.3,36700.0,43.6561,43.6782,43.5825,43.6635,36700.0
2012-08-21 11:50:00,59.3,59.36,59.25,59.26,44700.0,43.6635,43.7076,43.6267,43.634,44700.0
2012-08-21 12:00:00,59.26,59.3,59.19,59.25,41000.0,43.634,43.6635,43.5825,43.6267,41000.0
2012-08-21 12:10:00,59.26,59.31,59.25,59.27,35000.0,43.634,43.6708,43.6267,43.6414,35000.0
2012-08-21 12:20:00,59.29,59.33,59.28,59.33,22600.0,43.6561,43.6856,43.6487,43.6856,22600.0
2012-08-21 12:30:00,59.33,59.36,59.27,59.31,50000.0,43.6856,43.7076,43.6414,43.6708,50000.0
2012-08-21 12:40:00,59.32,59.33,59.22,59.28,46000.0,43.6782,43.6856,43.6046,43.6487,46000.0
2012-08-21 12:50:00,59.28,59.29,59.23,59.25,33700.0,43.6487,43.6561,43.6119,43.6267,33700.0
2012-08-21 13:00:00,59.27,59.29,59.23,59.26,44300.0,43.6414,43.6561,43.6119,43.634,44300.0
2012-08-21 13:10:00,59.25,59.26,59.21,59.24,37000.0,43.6267,43.634,43.5972,43.6193,37000.0
2012-08-21 13:20:00,59.24,59.24,59.15,59.15,30500.0,43.6193,43.6193,43.553,43.553,30500.0
2012-08-21 13:30:00,59.16,59.2,59.15,59.2,28500.0,43.5604,43.5898,43.553,43.5898,28500.0
2012-08-21 13:40:00,59.2,59.2,59.08,59.08,70100.0,43.5898,43.5898,43.5015,43.5015,70100.0
2012-08-21 13:50:00,59.06,59.16,59.01,59.15,52700.0,43.4868,43.5604,43.4499,43.553,52700.0
2012-08-21 14:00:00,59.16,59.2,59.15,59.16,31900.0,43.5604,43.5898,43.553,43.5604,31900.0
2012-08-21 14:10:00,59.16,59.16,59.1,59.11,23100.0,43.5604,43.5604,43.5162,43.5236,23100.0
2012-08-21 14:20:00,59.11,59.16,59.08,59.09,35000.0,43.5236,43.5604,43.5015,43.5088,35000.0
2012-08-21 14:30:00,59.1,59.16,59.07,59.09,78900.0,43.5162,43.5604,43.4941,43.5088,78900.0
2012-08-21 14:40:00,59.09,59.12,59.07,59.1,40600.0,43.5088,43.5309,43.4941,43.5162,40600.0
2012-08-21 14:50:00,59.1,59.12,59.07,59.12,47200.0,43.5162,43.5309,43.4941,43.5309,47200.0
2012-08-21 15:00:00,59.12,59.14,58.98,59.05,99900.0,43.5309,43.5457,43.4278,43.4794,99900.0
2012-08-21 15:10:00,59.06,59.07,58.95,58.98,89300.0,43.4868,43.4941,43.4058,43.4278,89300.0
2012-08-21 15:20:00,58.98,59.02,58.92,58.92,76500.0,43.4278,43.4573,43.3837,43.3837,76500.0
2012-08-21 15:30:00,58.92,59.07,58.92,59.07,100000.0,43.3837,43.4941,43.3837,43.4941,100000.0
2012-08-21 15:40:00,59.07,59.12,59.02,59.09,117800.0,43.4941,43.5309,43.4573,43.5088,117800.0
2012-08-21 15:50:00,59.09,59.1,59.02,59.08,176600.0,43.5088,43.5162,43.4573,43.5015,176600.0
2012-08-22 09:30:00,59.02,59.02,58.6,58.65,168600.0,43.4573,43.4573,43.148,43.1849,168600.0
2012-08-22 09:40:00,58.68,59.0,58.67,58.96,74500.0,43.207,43.4426,43.1996,43.4131,74500.0
2012-08-22 09:50:00,58.96,59.03,58.92,58.93,55400.0,43.4131,43.4647,43.3837,43.391,55400.0
2012-08-22 10:00:00,58.94,58.96,58.77,58.81,60700.0,43.3984,43.4131,43.2732,43.3027,60700.0
2012-08-22 10:10:00,58.8,58.82,58.65,58.74,69000.0,43.2953,43.31,43.1849,43.2511,69000.0
2012-08-22 10:20:00,58.74,58.82,58.74,58.77,38200.0,43.2511,43.31,43.2511,43.2732,38200.0
2012-08-22 10:30:00,58.79,58.83,58.73,58.73,44300.0,43.2879,43.3174,43.2438,43.2438,44300.0
2012-08-22 10:40:00,58.73,58.76,58.65,58.65,72300.0,43.2438,43.2659,43.1849,43.1849,72300.0
2012-08-22 10:50:00,58.64,58.74,58.64,58.72,38600.0,43.1775,43.2511,43.1775,43.2364,38600.0
2012-08-22 11:00:00,58.73,58.77,58.62,58.75,86100.0,43.2438,43.2732,43.1628,43.2585,86100.0
2012-08-22 11:10:00,58.74,58.75,58.67,58.69,77200.0,43.2511,43.2585,43.1996,43.2143,77200.0
2012-08-22 11:20:00,58.68,58.72,58.66,58.72,38300.0,43.207,43.2364,43.1922,43.2364,38300.0
2012-08-22 11:30:00,58.72,58.72,58.62,58.7,49800.0,43.2364,43.2364,43.1628,43.2217,49800.0
2012-08-22 11:40:00,58.71,58.73,58.67,58.68,36200.0,43.229,43.2438,43.1996,43.207,36200.0
2012-08-22 11:50:00,58.7,58.78,58.66,58.78,23200.0,43.2217,43.2806,43.1922,43.2806,23200.0
2012-08-22 12:00:00,58.79,58.82,58.71,58.73,35300.0,43.2879,43.31,43.229,43.2438,35300.0
2012-08-22 12:10:00,58.71,58.73,58.68,58.69,26100.0,43.229,43.2438,43.207,43.2143,26100.0
2012-08-22 12:20:00,58.67,58.67,58.6,58.61,30000.0,43.1996,43.1996,43.148,43.1554,30000.0
2012-08-22 12:30:00,58.62,58.62,58.51,58.52,41300.0,43.1628,43.1628,43.0818,43.0891,41300.0
2012-08-22 12:40:00,58.52,58.61,58.49,58.57,41900.0,43.0891,43.1554,43.0671,43.126,41900.0
2012-08-22 12:50:00,58.56,58.56,58.51,58.54,30300.0,43.1186,43.1186,43.0818,43.1039,30300.0
2012-08-22 13:00:00,58.53,58.56,58.52,58.55,35800.0,43.0965,43.1186,43.0891,43.1112,35800.0
2012-08-22 13:10:00,58.55,58.55,58.48,58.52,82400.0,43.1112,43.1112,43.0597,43.0891,82400.0
2012-08-22 13:20:00,58.53,58.6,58.53,58.55,33000.0,43.0965,43.148,43.0965,43.1112,33000.0
2012-08-22 13:30:00,58.56,58.58,58.54,58.54,37000.0,43.1186,43.1333,43.1039,43.1039,37000.0
2012-08-22 13:40:00,58.54,58.59,58.54,58.59,46600.0,43.1039,43.1407,43.1039,43.1407,46600.0
2012-08-22 13:50:00,58.59,58.61,58.5,58.57,38500.0,43.1407,43.1554,43.0744,43.126,38500.0
2012-08-22 14:00:00,58.57,58.85,58.57,58.71,75300.0,43.126,43.3321,43.126,43.229,75300.0
2012-08-22 14:10:00,58.7,58.76,58.58,58.6,50200.0,43.2217,43.2659,43.1333,43.148,50200.0
2012-08-22 14:20:00,58.6,58.65,58.53,58.6,61100.0,43.148,43.1849,43.0965,43.148,61100.0
2012-08-22 14:30:00,58.61,58.76,58.59,58.74,55300.0,43.1554,43.2659,43.1407,43.2511,55300.0
2012-08-22 14:40:00,58.74,58.86,58.74,58.77,44000.0,43.2511,43.3395,43.2511,43.2732,44000.0
2012-08-22 14:50:00,58.79,58.87,58.77,58.87,60900.0,43.2879,43.3469,43.2732,43.3469,60900.0
2012-08-22 15:00:00,58.86,58.96,58.81,58.96,92600.0,43.3395,43.4131,43.3027,43.4131,92600.0
2012-08-22 15:10:00,58.96,58.98,58.82,58.82,84300.0,43.4131,43.4278,43.31,43.31,84300.0
2012-08-22 15:20:00,58.82,58.88,58.78,58.84,68600.0,43.31,43.3542,43.2806,43.3248,68600.0
2012-08-22 15:30:00,58.84,58.88,58.74,58.79,85200.0,43.3248,43.3542,43.2511,43.2879,85200.0
2012-08-22 15:40:00,58.79,58.84,58.74,58.8,152400.0,43.2879,43.3248,43.2511,43.2953,152400.0
2012-08-22 15:50:00,58.81,58.86,58.76,58.76,128600.0,43.3027,43.3395,43.2659,43.2659,128600.0
2012-08-23 09:30:00,58.64,58.7,58.42,58.5,81500.0,43.1775,43.2217,43.0155,43.0744,81500.0
2012-08-23 09:40:00,58.52,58.76,58.47,58.47,46400.0,43.0891,43.2659,43.0523,43.0523,46400.0
2012-08-23 09:50:00,58.47,58.62,58.43,58.52,45300.0,43.0523,43.1628,43.0229,43.0891,45300.0
2012-08-23 10:00:00,58.52,58.73,58.48,58.63,40300.0,43.0891,43.2438,43.0597,43.1701,40300.0
2012-08-23 10:10:00,58.64,58.64,58.47,58.62,32200.0,43.1775,43.1775,43.0523,43.1628,32200.0
2012-08-23 10:20:00,58.62,58.75,58.61,58.65,69900.0,43.1628,43.2585,43.1554,43.1849,69900.0
2012-08-23 10:30:00,58.65,59.11,58.64,59.03,137400.0,43.1849,43.5236,43.1775,43.4647,137400.0
2012-08-23 10:40:00,59.03,59.15,59.0,59.14,87100.0,43.4647,43.553,43.4426,43.5457,87100.0
2012-08-23 10:50:00,59.15,59.2,59.05,59.13,61700.0,43.553,43.5898,43.4794,43.5383,61700.0
2012-08-23 11:00:00,59.12,59.16,58.91,59.01,76900.0,43.5309,43.5604,43.3763,43.4499,76900.0
2012-08-23 11:10:00,59.0,59.15,58.97,59.08,38900.0,43.4426,43.553,43.4205,43.5015,38900.0
2012-08-23 11:20:00,59.06,59.12,58.98,59.09,28500.0,43.4868,43.5309,43.4278,43.5088,28500.0
2012-08-23 11:30:00,59.09,59.09,59.02,59.02,43000.0,43.5088,43.5088,43.4573,43.4573,43000.0
2012-08-23 11:40:00,59.02,59.05,58.99,59.0,26500.0,43.4573,43.4794,43.4352,43.4426,26500.0
2012-08-23 11:50:00,59.01,59.03,58.93,59.03,37800.0,43.4499,43.4647,43.391,43.4647,37800.0
2012-08-23 12:00:00,59.03,59.05,58.87,58.89,52200.0,43.4647,43.4794,43.3469,43.3616,52200.0
2012-08-23 12:10:00,58.9,58.91,58.77,58.87,42400.0,43.3689,43.3763,43.2732,43.3469,42400.0
2012-08-23 12:20:00,58.87,58.92,58.83,58.91,26500.0,43.3469,43.3837,43.3174,43.3763,26500.0
2012-08-23 12:30:00,58.91,58.93,58.86,58.88,23600.0,43.3763,43.391,43.3395,43.3542,23600.0
2012-08-23 12:40:00,58.89,59.05,58.89,59.01,31800.0,43.3616,43.4794,43.3616,43.4499,31800.0
2012-08-23 12:50:00,59.01,59.02,58.85,58.87,24300.0,43.4499,43.4573,43.3321,43.3469,24300.0
2012-08-23 13:00:00,58.86,58.9,58.83,58.87,42700.0,43.3395,43.3689,43.3174,43.3469,42700.0
2012-08-23 13:10:00,58.86,58.89,58.7,58.73,69800.0,43.3395,43.3616,43.2217,43.2438,69800.0
2012-08-23 13:20:00,58.74,58.78,58.72,58.76,56500.0,43.2511,43.2806,43.2364,43.2659,56500.0
2012-08-23 13:30:00,58.76,58.85,58.74,58.75,55900.0,43.2659,43.3321,43.2511,43.2585,55900.0
2012-08-23 13:40:00,58.73,58.83,58.73,58.76,37600.0,43.2438,43.3174,43.2438,43.2659,37600.0
2012-08-23 13:50:00,58.77,58.81,58.74,58.75,37500.0,43.2732,43.3027,43.2511,43.2585,37500.0
2012-08-23 14:00:00,58.75,58.85,58.74,58.84,53500.0,43.2585,43.3321,43.2511,43.3248,53500.0
2012-08-23 14:10:00,58.84,58.85,58.73,58.76,41500.0,43.3248,43.3321,43.2438,43.2659,41500.0
2012-08-23 14:20:00,58.76,58.78,58.72,58.78,87800.0,43.2659,43.2806,43.2364,43.2806,87800.0
2012-08-23 14:30:00,58.78,58.83,58.77,58.82,37100.0,43.2806,43.3174,43.2732,43.31,37100.0
2012-08-23 14:40:00,58.82,59.05,58.82,59.02,66100.0,43.31,43.4794,43.31,43.4573,66100.0
2012-08-23 14:50:00,59.02,59.02,58.93,58.96,82600.0,43.4573,43.4573,43.391,43.4131,82600.0
2012-08-23 15:00:00,58.96,59.0,58.87,59.0,75600.0,43.4131,43.4426,43.3469,43.4426,75600.0
2012-08-23 15:10:00,59.02,59.02,58.95,58.98,68400.0,43.4573,43.4573,43.4058,43.4278,68400.0
2012-08-23 15:20:00,58.99,59.01,58.88,58.95,75700.0,43.4352,43.4499,43.3542,43.4058,75700.0
2012-08-23 15:30:00,58.94,59.02,58.9,58.96,89000.0,43.3984,43.4573,43.3689,43.4131,89000.0
2012-08-23 15:40:00,58.96,59.02,58.96,58.96,117100.0,43.4131,43.4573,43.4131,43.4131,117100.0
2012-08-23 15:50:00,58.96,58.97,58.85,58.91,188700.0,43.4131,43.4205,43.3321,43.3763,188700.0
2012-08-24 09:30:00,58.79,59.05,58.73,59.01,87300.0,43.2879,43.4794,43.2438,43.4499,87300.0
2012-08-24 09:40:00,59.01,59.26,58.88,59.18,157500.0,43.4499,43.634,43.3542,43.5751,157500.0
2012-08-24 09:50:00,59.18,59.29,59.02,59.03,117900.0,43.5751,43.6561,43.4573,43.4647,117900.0
2012-08-24 10:00:00,59.01,59.05,58.98,59.01,74000.0,43.4499,43.4794,43.4278,43.4499,74000.0
2012-08-24 10:10:00,59.0,59.07,58.97,59.0,49300.0,43.4426,43.4941,43.4205,43.4426,49300.0
2012-08-24 10:20:00,58.99,59.08,58.98,59.03,43800.0,43.4352,43.5015,43.4278,43.4647,43800.0
2012-08-24 10:30:00,59.04,59.23,59.02,59.21,58800.0,43.472,43.6119,43.4573,43.5972,58800.0
2012-08-24 10:40:00,59.24,59.38,59.18,59.29,51800.0,43.6193,43.7224,43.5751,43.6561,51800.0
2012-08-24 10:50:00,59.28,59.37,59.26,59.36,48600.0,43.6487,43.715,43.634,43.7076,48600.0
2012-08-24 11:00:00,59.35,59.46,59.34,59.41,68500.0,43.7003,43.7813,43.6929,43.7445,68500.0
2012-08-24 11:10:00,59.42,59.73,59.38,59.72,106900.0,43.7518,43.9801,43.7224,43.9727,106900.0
2012-08-24 11:20:00,59.72,59.73,59.6,59.62,76900.0,43.9727,43.9801,43.8844,43.8991,76900.0
2012-08-24 11:30:00,59.62,59.78,59.6,59.71,82300.0,43.8991,44.0169,43.8844,43.9654,82300.0
2012-08-24 11:40:00,59.71,59.71,59.6,59.71,73300.0,43.9654,43.9654,43.8844,43.9654,73300.0
2012-08-24 11:50:00,59.69,59.79,59.67,59.75,70500.0,43.9506,44.0243,43.9359,43.9948,70500.0
2012-08-24 12:00:00,59.75,59.84,59.72,59.83,61400.0,43.9948,44.0611,43.9727,44.0537,61400.0
2012-08-24 12:10:00,59.82,59.89,59.8,59.82,127000.0,44.0464,44.0979,44.0316,44.0464,127000.0
2012-08-24 12:20:00,59.83,59.91,59.82,59.91,58800.0,44.0537,44.1126,44.0464,44.1126,58800.0
2012-08-24 12:30:00,59.91,59.93,59.85,59.89,71700.0,44.1126,44.1273,44.0684,44.0979,71700.0
2012-08-24 12:40:00,59.88,59.88,59.82,59.85,65100.0,44.0905,44.0905,44.0464,44.0684,65100.0
2012-08-24 12:50:00,59.86,59.92,59.84,59.89,43800.0,44.0758,44.12,44.0611,44.0979,43800.0
2012-08-24 13:00:00,59.89,59.89,59.84,59.89,44000.0,44.0979,44.0979,44.0611,44.0979,44000.0
2012-08-24 13:10:00,59.9,59.91,59.86,59.89,98300.0,44.1053,44.1126,44.0758,44.0979,98300.0
2012-08-24 13:20:00,59.9,59.91,59.81,59.81,48000.0,44.1053,44.1126,44.039,44.039,48000.0
2012-08-24 13:30:00,59.81,59.87,59.77,59.79,48200.0,44.039,44.0832,44.0095,44.0243,48200.0
2012-08-24 13:40:00,59.79,59.98,59.74,59.98,195200.0,44.0243,44.1642,43.9874,44.1642,195200.0
2012-08-24 13:50:00,59.98,60.0,59.97,59.99,179200.0,44.1642,44.1789,44.1568,44.1715,179200.0
2012-08-24 14:00:00,59.98,59.99,59.94,59.96,231200.0,44.1642,44.1715,44.1347,44.1494,231200.0
2012-08-24 14:10:00,59.96,60.04,59.93,59.99,531400.0,44.1494,44.2083,44.1273,44.1715,531400.0
2012-08-24 14:20:00,59.99,60.14,59.98,60.13,147800.0,44.1715,44.282,44.1642,44.2746,147800.0
2012-08-24 14:30:00,60.12,60.13,60.01,60.02,103200.0,44.2672,44.2746,44.1863,44.1936,103200.0
2012-08-24 14:40:00,60.02,60.04,59.96,59.96,92100.0,44.1936,44.2083,44.1494,44.1494,92100.0
2012-08-24 14:50:00,59.96,59.97,59.9,59.93,120800.0,44.1494,44.1568,44.1053,44.1273,120800.0
2012-08-24 15:00:00,59.93,59.93,59.8,59.83,131400.0,44.1273,44.1273,44.0316,44.0537,131400.0
2012-08-24 15:10:00,59.83,59.86,59.81,59.83,72800.0,44.0537,44.0758,44.039,44.0537,72800.0
2012-08-24 15:20:00,59.83,59.85,59.77,59.78,92000.0,44.0537,44.0684,44.0095,44.0169,92000.0
2012-08-24 15:30:00,59.79,59.81,59.69,59.77,139300.0,44.0243,44.039,43.9506,44.0095,139300.0
2012-08-24 15:40:00,59.78,59.83,59.68,59.76,238400.0,44.0169,44.0537,43.9433,44.0022,238400.0
2012-08-24 15:50:00,59.76,59.76,59.63,59.69,158000.0,44.0022,44.0022,43.9065,43.9506,158000.0
2012-08-27 09:30:00,59.91,60.2,59.86,60.02,164100.0,44.1126,44.3262,44.0758,44.1936,164100.0
2012-08-27 09:40:00,60.02,60.16,59.83,60.12,141900.0,44.1936,44.2967,44.0537,44.2672,141900.0
2012-08-27 09:50:00,60.1,60.15,60.03,60.04,84300.0,44.2525,44.2893,44.201,44.2083,84300.0
2012-08-27 10:00:00,60.03,60.19,59.95,60.19,67800.0,44.201,44.3188,44.1421,44.3188,67800.0
2012-08-27 10:10:00,60.19,60.25,60.08,60.1,71300.0,44.3188,44.363,44.2378,44.2525,71300.0
2012-08-27 10:20:00,60.1,60.1,59.98,60.1,88200.0,44.2525,44.2525,44.1642,44.2525,88200.0
2012-08-27 10:30:00,60.1,60.1,59.98,60.05,37500.0,44.2525,44.2525,44.1642,44.2157,37500.0
2012-08-27 10:40:00,60.05,60.15,60.02,60.05,62800.0,44.2157,44.2893,44.1936,44.2157,62800.0
2012-08-27 10:50:00,60.05,60.19,60.03,60.16,80800.0,44.2157,44.3188,44.201,44.2967,80800.0
2012-08-27 11:00:00,60.14,60.36,60.11,60.34,70900.0,44.282,44.444,44.2599,44.4292,70900.0
2012-08-27 11:10:00,60.33,60.45,60.32,60.41,113400.0,44.4219,44.5102,44.4145,44.4808,113400.0
2012-08-27 11:20:00,60.42,60.43,60.37,60.4,72700.0,44.4881,44.4955,44.4513,44.4734,72700.0
2012-08-27 11:30:00,60.4,60.43,60.36,60.41,52400.0,44.4734,44.4955,44.444,44.4808,52400.0
2012-08-27 11:40:00,60.42,60.43,60.39,60.42,38100.0,44.4881,44.4955,44.4661,44.4881,38100.0
2012-08-27 11:50:00,60.41,60.42,60.33,60.39,52100.0,44.4808,44.4881,44.4219,44.4661,52100.0
2012-08-27 12:00:00,60.37,60.38,60.28,60.32,34700.0,44.4513,44.4587,44.3851,44.4145,34700.0
2012-08-27 12:10:00,60.32,60.4,60.3,60.31,36200.0,44.4145,44.4734,44.3998,44.4071,36200.0
2012-08-27 12:20:00,60.31,60.34,60.23,60.29,30300.0,44.4071,44.4292,44.3482,44.3924,30300.0
2012-08-27 12:30:00,60.28,60.28,60.21,60.24,31100.0,44.3851,44.3851,44.3335,44.3556,31100.0
2012-08-27 12:40:00,60.26,60.32,60.24,60.32,26000.0,44.3703,44.4145,44.3556,44.4145,26000.0
2012-08-27 12:50:00,60.32,60.32,60.23,60.23,24000.0,44.4145,44.4145,44.3482,44.3482,24000.0
2012-08-27 13:00:00,60.23,60.23,60.19,60.19,19000.0,44.3482,44.3482,44.3188,44.3188,19000.0
2012-08-27 13:10:00,60.19,60.25,60.17,60.24,40900.0,44.3188,44.363,44.3041,44.3556,40900.0
2012-08-27 13:20:00,60.23,60.32,60.21,60.31,113600.0,44.3482,44.4145,44.3335,44.4071,113600.0
2012-08-27 13:30:00,60.31,60.31,60.15,60.22,56100.0,44.4071,44.4071,44.2893,44.3409,56100.0
2012-08-27 13:40:00,60.21,60.21,60.06,60.08,81200.0,44.3335,44.3335,44.2231,44.2378,81200.0
2012-08-27 13:50:00,60.09,60.21,60.09,60.21,36300.0,44.2452,44.3335,44.2452,44.3335,36300.0
2012-08-27 14:00:00,60.21,60.22,60.15,60.19,45600.0,44.3335,44.3409,44.2893,44.3188,45600.0
2012-08-27 14:10:00,60.19,60.22,60.14,60.19,52500.0,44.3188,44.3409,44.282,44.3188,52500.0
2012-08-27 14:20:00,60.2,60.22,60.17,60.21,54800.0,44.3262,44.3409,44.3041,44.3335,54800.0
2012-08-27 14:30:00,60.21,60.32,60.21,60.3,69100.0,44.3335,44.4145,44.3335,44.3998,69100.0
2012-08-27 14:40:00,60.3,60.31,60.19,60.23,54700.0,44.3998,44.4071,44.3188,44.3482,54700.0
2012-08-27 14:50:00,60.22,60.31,60.21,60.24,53900.0,44.3409,44.4071,44.3335,44.3556,53900.0
2012-08-27 15:00:00,60.25,60.27,60.21,60.22,74900.0,44.363,44.3777,44.3335,44.3409,74900.0
2012-08-27 15:10:00,60.23,60.24,60.13,60.23,116200.0,44.3482,44.3556,44.2746,44.3482,116200.0
2012-08-27 15:20:00,60.22,60.25,60.15,60.19,88800.0,44.3409,44.363,44.2893,44.3188,88800.0
2012-08-27 15:30:00,60.18,60.21,60.07,60.09,104400.0,44.3114,44.3335,44.2304,44.2452,104400.0
2012-08-27 15:40:00,60.09,60.13,60.03,60.06,114800.0,44.2452,44.2746,44.201,44.2231,114800.0
2012-08-27 15:50:00,60.06,60.1,59.96,60.1,194500.0,44.2231,44.2525,44.1494,44.2525,194500.0
2012-08-28 09:30:00,59.94,60.04,59.67,60.04,80200.0,44.1347,44.2083,43.9359,44.2083,80200.0
2012-08-28 09:40:00,60.04,60.15,60.0,60.11,78300.0,44.2083,44.2893,44.1789,44.2599,78300.0
2012-08-28 09:50:00,60.11,60.11,59.81,59.85,95100.0,44.2599,44.2599,44.039,44.0684,95100.0
2012-08-28 10:00:00,59.83,59.84,59.61,59.63,103400.0,44.0537,44.0611,43.8917,43.9065,103400.0
2012-08-28 10:10:00,59.66,59.66,59.54,59.54,102000.0,43.9285,43.9285,43.8402,43.8402,102000.0
2012-08-28 10:20:00,59.55,59.77,59.55,59.7,65200.0,43.8475,44.0095,43.8475,43.958,65200.0
2012-08-28 10:30:00,59.72,59.79,59.63,59.68,49800.0,43.9727,44.0243,43.9065,43.9433,49800.0
2012-08-28 10:40:00,59.7,59.71,59.62,59.65,43600.0,43.958,43.9654,43.8991,43.9212,43600.0
2012-08-28 10:50:00,59.65,59.71,59.51,59.53,44800.0,43.9212,43.9654,43.8181,43.8328,44800.0
2012-08-28 11:00:00,59.54,59.55,59.48,59.52,44600.0,43.8402,43.8475,43.796,43.8255,44600.0
2012-08-28 11:10:00,59.52,59.52,59.29,59.33,90500.0,43.8255,43.8255,43.6561,43.6856,90500.0
2012-08-28 11:20:00,59.32,59.34,59.21,59.34,98900.0,43.6782,43.6929,43.5972,43.6929,98900.0
2012-08-28 11:30:00,59.34,59.39,59.27,59.33,48300.0,43.6929,43.7297,43.6414,43.6856,48300.0
2012-08-28 11:40:00,59.33,59.33,59.26,59.27,65200.0,43.6856,43.6856,43.634,43.6414,65200.0
2012-08-28 11:50:00,59.27,59.39,59.24,59.38,54100.0,43.6414,43.7297,43.6193,43.7224,54100.0
2012-08-28 12:00:00,59.39,59.45,59.34,59.39,62700.0,43.7297,43.7739,43.6929,43.7297,62700.0
2012-08-28 12:10:00,59.39,59.4,59.3,59.34,44100.0,43.7297,43.7371,43.6635,43.6929,44100.0
2012-08-28 12:20:00,59.34,59.4,59.33,59.34,40200.0,43.6929,43.7371,43.6856,43.6929,40200.0
2012-08-28 12:30:00,59.34,59.34,59.26,59.33,41700.0,43.6929,43.6929,43.634,43.6856,41700.0
2012-08-28 12:40:00,59.33,59.47,59.33,59.44,51600.0,43.6856,43.7886,43.6856,43.7666,51600.0
2012-08-28 12:50:00,59.45,59.55,59.45,59.54,37200.0,43.7739,43.8475,43.7739,43.8402,37200.0
2012-08-28 13:00:00,59.55,59.55,59.33,59.4,73500.0,43.8475,43.8475,43.6856,43.7371,73500.0
2012-08-28 13:10:00,59.4,59.41,59.38,59.38,37500.0,43.7371,43.7445,43.7224,43.7224,37500.0
2012-08-28 13:20:00,59.38,59.38,59.31,59.33,72700.0,43.7224,43.7224,43.6708,43.6856,72700.0
2012-08-28 13:30:00,59.33,59.46,59.33,59.46,44300.0,43.6856,43.7813,43.6856,43.7813,44300.0
2012-08-28 13:40:00,59.46,59.5,59.44,59.46,32300.0,43.7813,43.8107,43.7666,43.7813,32300.0
2012-08-28 13:50:00,59.47,59.48,59.42,59.46,36900.0,43.7886,43.796,43.7518,43.7813,36900.0
2012-08-28 14:00:00,59.46,59.53,59.45,59.46,75700.0,43.7813,43.8328,43.7739,43.7813,75700.0
2012-08-28 14:10:00,59.45,59.48,59.41,59.48,27000.0,43.7739,43.796,43.7445,43.796,27000.0
2012-08-28 14:20:00,59.48,59.54,59.48,59.53,30000.0,43.796,43.8402,43.796,43.8328,30000.0
2012-08-28 14:30:00,59.53,59.57,59.52,59.55,33700.0,43.8328,43.8623,43.8255,43.8475,33700.0
2012-08-28 14:40:00,59.55,59.55,59.46,59.51,34200.0,43.8475,43.8475,43.7813,43.8181,34200.0
2012-08-28 14:50:00,59.51,59.52,59.43,59.52,40000.0,43.8181,43.8255,43.7592,43.8255,40000.0
2012-08-28 15:00:00,59.53,59.55,59.51,59.54,39200.0,43.8328,43.8475,43.8181,43.8402,39200.0
2012-08-28 15:10:00,59.54,59.6,59.49,59.5,84300.0,43.8402,43.8844,43.8034,43.8107,84300.0
2012-08-28 15:20:00,59.51,59.54,59.42,59.45,71200.0,43.8181,43.8402,43.7518,43.7739,71200.0
2012-08-28 15:30:00,59.45,59.49,59.41,59.49,71200.0,43.7739,43.8034,43.7445,43.8034,71200.0
2012-08-28 15:40:00,59.49,59.5,59.39,59.39,85400.0,43.8034,43.8107,43.7297,43.7297,85400.0
2012-08-28 15:50:00,59.4,59.43,59.31,59.34,138600.0,43.7371,43.7592,43.6708,43.6929,138600.0
2012-08-29 09:30:00,59.49,59.62,59.38,59.54,66200.0,43.8034,43.8991,43.7224,43.8402,66200.0
2012-08-29 09:40:00,59.55,59.65,59.4,59.41,41200.0,43.8475,43.9212,43.7371,43.7445,41200.0
2012-08-29 09:50:00,59.41,59.47,59.31,59.31,45000.0,43.7445,43.7886,43.6708,43.6708,45000.0
2012-08-29 10:00:00,59.32,59.45,59.27,59.31,37900.0,43.6782,43.7739,43.6414,43.6708,37900.0
2012-08-29 10:10:00,59.28,59.49,59.28,59.38,55800.0,43.6487,43.8034,43.6487,43.7224,55800.0
2012-08-29 10:20:00,59.37,59.43,59.37,59.42,27500.0,43.715,43.7592,43.715,43.7518,27500.0
2012-08-29 10:30:00,59.42,59.44,59.29,59.29,34800.0,43.7518,43.7666,43.6561,43.6561,34800.0
2012-08-29 10:40:00,59.29,59.29,59.19,59.2,38300.0,43.6561,43.6561,43.5825,43.5898,38300.0
2012-08-29 10:50:00,59.19,59.2,59.05,59.07,49400.0,43.5825,43.5898,43.4794,43.4941,49400.0
2012-08-29 11:00:00,59.06,59.09,59.03,59.04,40300.0,43.4868,43.5088,43.4647,43.472,40300.0
2012-08-29 11:10:00,59.05,59.2,59.04,59.2,36900.0,43.4794,43.5898,43.472,43.5898,36900.0
2012-08-29 11:20:00,59.19,59.22,59.15,59.16,65600.0,43.5825,43.6046,43.553,43.5604,65600.0
2012-08-29 11:30:00,59.18,59.35,59.18,59.33,49100.0,43.5751,43.7003,43.5751,43.6856,49100.0
2012-08-29 11:40:00,59.33,59.43,59.33,59.41,41200.0,43.6856,43.7592,43.6856,43.7445,41200.0
2012-08-29 11:50:00,59.42,59.44,59.37,59.39,31800.0,43.7518,43.7666,43.715,43.7297,31800.0
2012-08-29 12:00:00,59.38,59.41,59.35,59.37,24500.0,43.7224,43.7445,43.7003,43.715,24500.0
2012-08-29 12:10:00,59.37,59.38,59.32,59.35,18000.0,43.715,43.7224,43.6782,43.7003,18000.0
2012-08-29 12:20:00,59.35,59.35,59.32,59.35,21900.0,43.7003,43.7003,43.6782,43.7003,21900.0
2012-08-29 12:30:00,59.36,59.36,59.31,59.36,20000.0,43.7076,43.7076,43.6708,43.7076,20000.0
2012-08-29 12:40:00,59.36,59.37,59.32,59.35,17200.0,43.7076,43.715,43.6782,43.7003,17200.0
2012-08-29 12:50:00,59.35,59.37,59.27,59.28,32400.0,43.7003,43.715,43.6414,43.6487,32400.0
2012-08-29 13:00:00,59.28,59.36,59.28,59.32,26300.0,43.6487,43.7076,43.6487,43.6782,26300.0
2012-08-29 13:10:00,59.32,59.43,59.32,59.39,23700.0,43.6782,43.7592,43.6782,43.7297,23700.0
2012-08-29 13:20:00,59.39,59.43,59.37,59.39,18700.0,43.7297,43.7592,43.715,43.7297,18700.0
2012-08-29 13:30:00,59.4,59.4,59.36,59.39,18300.0,43.7371,43.7371,43.7076,43.7297,18300.0
2012-08-29 13:40:00,59.39,59.47,59.38,59.42,26100.0,43.7297,43.7886,43.7224,43.7518,26100.0
2012-08-29 13:50:00,59.42,59.47,59.36,59.41,26500.0,43.7518,43.7886,43.7076,43.7445,26500.0
2012-08-29 14:00:00,59.41,59.42,59.34,59.39,26700.0,43.7445,43.7518,43.6929,43.7297,26700.0
2012-08-29 14:10:00,59.38,59.46,59.38,59.43,19300.0,43.7224,43.7813,43.7224,43.7592,19300.0
2012-08-29 14:20:00,59.43,59.47,59.42,59.44,24000.0,43.7592,43.7886,43.7518,43.7666,24000.0
2012-08-29 14:30:00,59.44,59.44,59.35,59.37,45300.0,43.7666,43.7666,43.7003,43.715,45300.0
2012-08-29 14:40:00,59.35,59.4,59.32,59.33,32200.0,43.7003,43.7371,43.6782,43.6856,32200.0
2012-08-29 14:50:00,59.33,59.35,59.29,59.32,26000.0,43.6856,43.7003,43.6561,43.6782,26000.0
2012-08-29 15:00:00,59.32,59.33,59.27,59.33,34000.0,43.6782,43.6856,43.6414,43.6856,34000.0
2012-08-29 15:10:00,59.33,59.38,59.32,59.32,37400.0,43.6856,43.7224,43.6782,43.6782,37400.0
2012-08-29 15:20:00,59.31,59.36,59.31,59.36,37000.0,43.6708,43.7076,43.6708,43.7076,37000.0
2012-08-29 15:30:00,59.36,59.38,59.3,59.3,52100.0,43.7076,43.7224,43.6635,43.6635,52100.0
2012-08-29 15:40:00,59.3,59.38,59.22,59.26,169100.0,43.6635,43.7224,43.6046,43.634,169100.0
2012-08-29 15:50:00,59.25,59.33,59.24,59.28,293900.0,43.6267,43.6856,43.6193,43.6487,293900.0
2012-08-30 09:30:00,58.91,59.07,58.81,58.96,47300.0,43.3763,43.4941,43.3027,43.4131,47300.0
2012-08-30 09:40:00,58.95,59.07,58.92,58.95,46600.0,43.4058,43.4941,43.3837,43.4058,46600.0
2012-08-30 09:50:00,58.95,59.03,58.82,58.82,47000.0,43.4058,43.4647,43.31,43.31,47000.0
2012-08-30 10:00:00,58.83,58.97,58.78,58.97,48400.0,43.3174,43.4205,43.2806,43.4205,48400.0
2012-08-30 10:10:00,58.97,59.0,58.87,58.89,46400.0,43.4205,43.4426,43.3469,43.3616,46400.0
2012-08-30 10:20:00,58.9,58.9,58.79,58.81,44200.0,43.3689,43.3689,43.2879,43.3027,44200.0
2012-08-30 10:30:00,58.81,58.82,58.72,58.74,48900.0,43.3027,43.31,43.2364,43.2511,48900.0
2012-08-30 10:40:00,58.74,58.83,58.68,58.72,99800.0,43.2511,43.3174,43.207,43.2364,99800.0
2012-08-30 10:50:00,58.72,58.82,58.65,58.82,47900.0,43.2364,43.31,43.1849,43.31,47900.0
2012-08-30 11:00:00,58.81,58.85,58.79,58.79,35400.0,43.3027,43.3321,43.2879,43.2879,35400.0
2012-08-30 11:10:00,58.8,58.86,58.77,58.86,78600.0,43.2953,43.3395,43.2732,43.3395,78600.0
2012-08-30 11:20:00,58.85,58.91,58.82,58.85,49900.0,43.3321,43.3763,43.31,43.3321,49900.0
2012-08-30 11:30:00,58.85,58.88,58.79,58.85,38900.0,43.3321,43.3542,43.2879,43.3321,38900.0
2012-08-30 11:40:00,58.85,58.94,58.83,58.93,45500.0,43.3321,43.3984,43.3174,43.391,45500.0
2012-08-30 11:50:00,58.93,58.99,58.92,58.93,25600.0,43.391,43.4352,43.3837,43.391,25600.0
2012-08-30 12:00:00,58.94,58.99,58.92,58.98,34400.0,43.3984,43.4352,43.3837,43.4278,34400.0
2012-08-30 12:10:00,58.98,59.07,58.98,59.04,57700.0,43.4278,43.4941,43.4278,43.472,57700.0
2012-08-30 12:20:00,59.05,59.06,59.0,59.02,30800.0,43.4794,43.4868,43.4426,43.4573,30800.0
2012-08-30 12:30:00,59.01,59.1,59.01,59.1,34600.0,43.4499,43.5162,43.4499,43.5162,34600.0
2012-08-30 12:40:00,59.09,59.15,59.09,59.13,29100.0,43.5088,43.553,43.5088,43.5383,29100.0
2012-08-30 12:50:00,59.14,59.16,59.09,59.09,36400.0,43.5457,43.5604,43.5088,43.5088,36400.0
2012-08-30 13:00:00,59.1,59.11,59.07,59.09,24100.0,43.5162,43.5236,43.4941,43.5088,24100.0
2012-08-30 13:10:00,59.09,59.1,59.06,59.08,33400.0,43.5088,43.5162,43.4868,43.5015,33400.0
2012-08-30 13:20:00,59.08,59.08,59.0,59.03,34300.0,43.5015,43.5015,43.4426,43.4647,34300.0
2012-08-30 13:30:00,59.04,59.05,59.01,59.03,28300.0,43.472,43.4794,43.4499,43.4647,28300.0
2012-08-30 13:40:00,59.03,59.08,59.03,59.08,32900.0,43.4647,43.5015,43.4647,43.5015,32900.0
2012-08-30 13:50:00,59.08,59.11,59.05,59.08,42200.0,43.5015,43.5236,43.4794,43.5015,42200.0
2012-08-30 14:00:00,59.09,59.15,59.05,59.11,19300.0,43.5088,43.553,43.4794,43.5236,19300.0
2012-08-30 14:10:00,59.12,59.15,59.1,59.1,25900.0,43.5309,43.553,43.5162,43.5162,25900.0
2012-08-30 14:20:00,59.09,59.09,59.06,59.07,23800.0,43.5088,43.5088,43.4868,43.4941,23800.0
2012-08-30 14:30:00,59.08,59.11,59.0,59.0,44600.0,43.5015,43.5236,43.4426,43.4426,44600.0
2012-08-30 14:40:00,59.01,59.07,59.0,59.07,18400.0,43.4499,43.4941,43.4426,43.4941,18400.0
2012-08-30 14:50:00,59.07,59.11,59.06,59.1,29900.0,43.4941,43.5236,43.4868,43.5162,29900.0
2012-08-30 15:00:00,59.1,59.12,59.06,59.06,35400.0,43.5162,43.5309,43.4868,43.4868,35400.0
2012-08-30 15:10:00,59.07,59.12,59.06,59.1,52000.0,43.4941,43.5309,43.4868,43.5162,52000.0
2012-08-30 15:20:00,59.09,59.11,59.07,59.08,45400.0,43.5088,43.5236,43.4941,43.5015,45400.0
2012-08-30 15:30:00,59.08,59.13,59.06,59.07,99400.0,43.5015,43.5383,43.4868,43.4941,99400.0
2012-08-30 15:40:00,59.06,59.09,58.99,59.04,102600.0,43.4868,43.5088,43.4352,43.472,102600.0
2012-08-30 15:50:00,59.03,59.04,58.91,58.92,113500.0,43.4647,43.472,43.3763,43.3837,113500.0
2012-08-31 09:30:00,59.31,59.76,59.31,59.64,52700.0,43.6708,44.0022,43.6708,43.9138,52700.0
2012-08-31 09:40:00,59.65,59.71,59.54,59.58,41400.0,43.9212,43.9654,43.8402,43.8696,41400.0
2012-08-31 09:50:00,59.58,59.59,59.51,59.53,30800.0,43.8696,43.877,43.8181,43.8328,30800.0
2012-08-31 10:00:00,59.54,59.54,59.1,59.12,71200.0,43.8402,43.8402,43.5162,43.5309,71200.0
2012-08-31 10:10:00,59.12,59.53,59.12,59.51,47900.0,43.5309,43.8328,43.5309,43.8181,47900.0
2012-08-31 10:20:00,59.51,59.78,59.48,59.56,129700.0,43.8181,44.0169,43.796,43.8549,129700.0
2012-08-31 10:30:00,59.54,59.65,59.39,59.42,92500.0,43.8402,43.9212,43.7297,43.7518,92500.0
2012-08-31 10:40:00,59.45,59.54,59.44,59.48,35900.0,43.7739,43.8402,43.7666,43.796,35900.0
2012-08-31 10:50:00,59.47,59.73,59.44,59.67,48200.0,43.7886,43.9801,43.7666,43.9359,48200.0
2012-08-31 11:00:00,59.66,59.76,59.63,59.68,43200.0,43.9285,44.0022,43.9065,43.9433,43200.0
2012-08-31 11:10:00,59.68,59.74,59.61,59.69,42100.0,43.9433,43.9874,43.8917,43.9506,42100.0
2012-08-31 11:20:00,59.7,59.8,59.68,59.76,90000.0,43.958,44.0316,43.9433,44.0022,90000.0
2012-08-31 11:30:00,59.76,59.8,59.75,59.75,45900.0,44.0022,44.0316,43.9948,43.9948,45900.0
2012-08-31 11:40:00,59.76,59.81,59.75,59.77,78300.0,44.0022,44.039,43.9948,44.0095,78300.0
2012-08-31 11:50:00,59.77,59.81,59.72,59.73,68300.0,44.0095,44.039,43.9727,43.9801,68300.0
2012-08-31 12:00:00,59.73,59.76,59.59,59.6,41000.0,43.9801,44.0022,43.877,43.8844,41000.0
2012-08-31 12:10:00,59.59,59.61,59.52,59.53,52800.0,43.877,43.8917,43.8255,43.8328,52800.0
2012-08-31 12:20:00,59.51,59.54,59.43,59.52,39000.0,43.8181,43.8402,43.7592,43.8255,39000.0
2012-08-31 12:30:00,59.5,59.59,59.46,59.51,28200.0,43.8107,43.877,43.7813,43.8181,28200.0
2012-08-31 12:40:00,59.51,59.51,59.43,59.47,22900.0,43.8181,43.8181,43.7592,43.7886,22900.0
2012-08-31 12:50:00,59.48,59.49,59.42,59.48,28000.0,43.796,43.8034,43.7518,43.796,28000.0
2012-08-31 13:00:00,59.46,59.49,59.41,59.42,36700.0,43.7813,43.8034,43.7445,43.7518,36700.0
2012-08-31 13:10:00,59.41,59.43,59.25,59.27,40300.0,43.7445,43.7592,43.6267,43.6414,40300.0
2012-08-31 13:20:00,59.27,59.31,59.25,59.28,34000.0,43.6414,43.6708,43.6267,43.6487,34000.0
2012-08-31 13:30:00,59.28,59.31,59.26,59.28,21000.0,43.6487,43.6708,43.634,43.6487,21000.0
2012-08-31 13:40:00,59.27,59.34,59.26,59.32,18000.0,43.6414,43.6929,43.634,43.6782,18000.0
2012-08-31 13:50:00,59.33,59.46,59.31,59.39,30900.0,43.6856,43.7813,43.6708,43.7297,30900.0
2012-08-31 14:00:00,59.39,59.48,59.39,59.48,27700.0,43.7297,43.796,43.7297,43.796,27700.0
2012-08-31 14:10:00,59.48,59.55,59.41,59.55,32300.0,43.796,43.8475,43.7445,43.8475,32300.0
2012-08-31 14:20:00,59.55,59.56,59.51,59.53,32300.0,43.8475,43.8549,43.8181,43.8328,32300.0
2012-08-31 14:30:00,59.56,59.56,59.48,59.5,30400.0,43.8549,43.8549,43.796,43.8107,30400.0
2012-08-31 14:40:00,59.49,59.5,59.41,59.41,56200.0,43.8034,43.8107,43.7445,43.7445,56200.0
2012-08-31 14:50:00,59.42,59.43,59.4,59.4,54200.0,43.7518,43.7592,43.7371,43.7371,54200.0
2012-08-31 15:00:00,59.39,59.41,59.23,59.23,46600.0,43.7297,43.7445,43.6119,43.6119,46600.0
2012-08-31 15:10:00,59.23,59.26,59.17,59.24,51700.0,43.6119,43.634,43.5677,43.6193,51700.0
2012-08-31 15:20:00,59.25,59.32,59.24,59.25,64600.0,43.6267,43.6782,43.6193,43.6267,64600.0
2012-08-31 15:30:00,59.26,59.29,59.17,59.28,80900.0,43.634,43.6561,43.5677,43.6487,80900.0
2012-08-31 15:40:00,59.28,59.31,59.2,59.21,120400.0,43.6487,43.6708,43.5898,43.5972,120400.0
2012-08-31 15:50:00,59.2,59.39,59.16,59.29,264500.0,43.5898,43.7297,43.5604,43.6561,264500.0
2012-09-04 09:30:00,59.1,59.19,58.68,58.74,138700.0,43.5162,43.5825,43.207,43.2511,138700.0
2012-09-04 09:40:00,58.72,58.78,58.61,58.73,82200.0,43.2364,43.2806,43.1554,43.2438,82200.0
2012-09-04 09:50:00,58.73,58.88,58.72,58.8,74400.0,43.2438,43.3542,43.2364,43.2953,74400.0
2012-09-04 10:00:00,58.8,58.8,58.42,58.45,85600.0,43.2953,43.2953,43.0155,43.0376,85600.0
2012-09-04 10:10:00,58.45,58.54,58.29,58.48,107200.0,43.0376,43.1039,42.9198,43.0597,107200.0
2012-09-04 10:20:00,58.49,58.58,58.43,58.46,61400.0,43.0671,43.1333,43.0229,43.045,61400.0
2012-09-04 10:30:00,58.44,58.58,58.35,58.56,51500.0,43.0302,43.1333,42.964,43.1186,51500.0
2012-09-04 10:40:00,58.55,58.55,58.29,58.34,99300.0,43.1112,43.1112,42.9198,42.9566,99300.0
2012-09-04 10:50:00,58.35,58.41,58.28,58.34,39700.0,42.964,43.0081,42.9124,42.9566,39700.0
2012-09-04 11:00:00,58.34,58.41,58.32,58.35,44000.0,42.9566,43.0081,42.9419,42.964,44000.0
2012-09-04 11:10:00,58.35,58.35,58.23,58.32,52600.0,42.964,42.964,42.8756,42.9419,52600.0
2012-09-04 11:20:00,58.32,58.37,58.3,58.36,26300.0,42.9419,42.9787,42.9272,42.9713,26300.0
2012-09-04 11:30:00,58.35,58.39,58.31,58.32,62700.0,42.964,42.9934,42.9345,42.9419,62700.0
2012-09-04 11:40:00,58.32,58.32,58.27,58.31,41000.0,42.9419,42.9419,42.9051,42.9345,41000.0
2012-09-04 11:50:00,58.31,58.35,58.27,58.28,41300.0,42.9345,42.964,42.9051,42.9124,41300.0
2012-09-04 12:00:00,58.29,58.32,58.23,58.31,35000.0,42.9198,42.9419,42.8756,42.9345,35000.0
2012-09-04 12:10:00,58.31,58.35,58.25,58.27,63600.0,42.9345,42.964,42.8903,42.9051,63600.0
2012-09-04 12:20:00,58.27,58.36,58.27,58.34,62900.0,42.9051,42.9713,42.9051,42.9566,62900.0
2012-09-04 12:30:00,58.34,58.44,58.34,58.43,50100.0,42.9566,43.0302,42.9566,43.0229,50100.0
2012-09-04 12:40:00,58.43,58.5,58.43,58.5,39600.0,43.0229,43.0744,43.0229,43.0744,39600.0
2012-09-04 12:50:00,58.5,58.5,58.37,58.47,30400.0,43.0744,43.0744,42.9787,43.0523,30400.0
2012-09-04 13:00:00,58.46,58.58,58.46,58.55,53800.0,43.045,43.1333,43.045,43.1112,53800.0
2012-09-04 13:10:00,58.55,58.61,58.54,58.61,30700.0,43.1112,43.1554,43.1039,43.1554,30700.0
2012-09-04 13:20:00,58.61,58.63,58.58,58.6,47700.0,43.1554,43.1701,43.1333,43.148,47700.0
2012-09-04 13:30:00,58.61,58.64,58.6,58.61,47000.0,43.1554,43.1775,43.148,43.1554,47000.0
2012-09-04 13:40:00,58.61,58.63,58.59,58.6,31200.0,43.1554,43.1701,43.1407,43.148,31200.0
2012-09-04 13:50:00,58.59,58.62,58.58,58.6,27100.0,43.1407,43.1628,43.1333,43.148,27100.0
2012-09-04 14:00:00,58.61,58.84,58.57,58.84,100300.0,43.1554,43.3248,43.126,43.3248,100300.0
2012-09-04 14:10:00,58.84,58.97,58.84,58.97,74900.0,43.3248,43.4205,43.3248,43.4205,74900.0
2012-09-04 14:20:00,58.98,59.11,58.97,59.1,78500.0,43.4278,43.5236,43.4205,43.5162,78500.0
2012-09-04 14:30:00,59.1,59.48,59.1,59.47,146300.0,43.5162,43.796,43.5162,43.7886,146300.0
2012-09-04 14:40:00,59.48,59.48,59.2,59.24,69600.0,43.796,43.796,43.5898,43.6193,69600.0
2012-09-04 14:50:00,59.24,59.25,59.1,59.11,56600.0,43.6193,43.6267,43.5162,43.5236,56600.0
2012-09-04 15:00:00,59.11,59.13,59.04,59.13,56900.0,43.5236,43.5383,43.472,43.5383,56900.0
2012-09-04 15:10:00,59.13,59.15,59.06,59.09,72500.0,43.5383,43.553,43.4868,43.5088,72500.0
2012-09-04 15:20:00,59.1,59.17,59.1,59.17,77500.0,43.5162,43.5677,43.5162,43.5677,77500.0
2012-09-04 15:30:00,59.17,59.17,59.01,59.01,91800.0,43.5677,43.5677,43.4499,43.4499,91800.0
2012-09-04 15:40:00,59.01,59.05,58.96,59.03,113800.0,43.4499,43.4794,43.4131,43.4647,113800.0
2012-09-04 15:50:00,59.02,59.03,58.92,58.93,200000.0,43.4573,43.4647,43.3837,43.391,200000.0
2012-09-05 09:30:00,58.85,58.96,58.64,58.86,108100.0,43.3321,43.4131,43.1775,43.3395,108100.0
2012-09-05 09:40:00,58.85,58.93,58.62,58.69,65400.0,43.3321,43.391,43.1628,43.2143,65400.0
2012-09-05 09:50:00,58.7,58.88,58.62,58.84,71500.0,43.2217,43.3542,43.1628,43.3248,71500.0
2012-09-05 10:00:00,58.84,58.92,58.75,58.86,55900.0,43.3248,43.3837,43.2585,43.3395,55900.0
2012-09-05 10:10:00,58.87,58.99,58.75,58.88,64200.0,43.3469,43.4352,43.2585,43.3542,64200.0
2012-09-05 10:20:00,58.9,58.97,58.84,58.96,43100.0,43.3689,43.4205,43.3248,43.4131,43100.0
2012-09-05 10:30:00,58.97,59.03,58.83,58.87,90600.0,43.4205,43.4647,43.3174,43.3469,90600.0
2012-09-05 10:40:00,58.88,58.9,58.68,58.69,59900.0,43.3542,43.3689,43.207,43.2143,59900.0
2012-09-05 10:50:00,58.68,58.78,58.58,58.63,77300.0,43.207,43.2806,43.1333,43.1701,77300.0
2012-09-05 11:00:00,58.64,58.65,58.56,58.59,70100.0,43.1775,43.1849,43.1186,43.1407,70100.0
2012-09-05 11:10:00,58.59,58.78,58.58,58.76,37500.0,43.1407,43.2806,43.1333,43.2659,37500.0
2012-09-05 11:20:00,58.78,58.81,58.7,58.81,39300.0,43.2806,43.3027,43.2217,43.3027,39300.0
2012-09-05 11:30:00,58.8,58.93,58.8,58.89,67300.0,43.2953,43.391,43.2953,43.3616,67300.0
2012-09-05 11:40:00,58.89,58.92,58.75,58.76,38400.0,43.3616,43.3837,43.2585,43.2659,38400.0
2012-09-05 11:50:00,58.76,58.82,58.73,58.78,30400.0,43.2659,43.31,43.2438,43.2806,30400.0
2012-09-05 12:00:00,58.78,58.83,58.75,58.82,34900.0,43.2806,43.3174,43.2585,43.31,34900.0
2012-09-05 12:10:00,58.83,58.83,58.72,58.73,72300.0,43.3174,43.3174,43.2364,43.2438,72300.0
2012-09-05 12:20:00,58.74,58.81,58.73,58.81,46100.0,43.2511,43.3027,43.2438,43.3027,46100.0
2012-09-05 12:30:00,58.82,58.83,58.71,58.72,25500.0,43.31,43.3174,43.229,43.2364,25500.0
2012-09-05 12:40:00,58.71,58.78,58.7,58.73,33500.0,43.229,43.2806,43.2217,43.2438,33500.0
2012-09-05 12:50:00,58.72,58.73,58.68,58.68,25900.0,43.2364,43.2438,43.207,43.207,25900.0
2012-09-05 13:00:00,58.68,58.7,58.56,58.57,40500.0,43.207,43.2217,43.1186,43.126,40500.0
2012-09-05 13:10:00,58.56,58.58,58.5,58.5,42200.0,43.1186,43.1333,43.0744,43.0744,42200.0
2012-09-05 13:20:00,58.51,58.51,58.45,58.46,48100.0,43.0818,43.0818,43.0376,43.045,48100.0
2012-09-05 13:30:00,58.44,58.44,58.26,58.3,60900.0,43.0302,43.0302,42.8977,42.9272,60900.0
2012-09-05 13:40:00,58.31,58.31,58.17,58.28,60100.0,42.9345,42.9345,42.8314,42.9124,60100.0
2012-09-05 13:50:00,58.27,58.32,58.23,58.31,37600.0,42.9051,42.9419,42.8756,42.9345,37600.0
2012-09-05 14:00:00,58.32,58.33,58.27,58.32,57500.0,42.9419,42.9492,42.9051,42.9419,57500.0
2012-09-05 14:10:00,58.33,58.35,58.27,58.33,48700.0,42.9492,42.964,42.9051,42.9492,48700.0
2012-09-05 14:20:00,58.32,58.37,58.29,58.34,59900.0,42.9419,42.9787,42.9198,42.9566,59900.0
2012-09-05 14:30:00,58.35,58.51,58.33,58.48,52100.0,42.964,43.0818,42.9492,43.0597,52100.0
2012-09-05 14:40:00,58.49,58.51,58.4,58.42,38900.0,43.0671,43.0818,43.0008,43.0155,38900.0
2012-09-05 14:50:00,58.41,58.47,58.38,58.45,41000.0,43.0081,43.0523,42.9861,43.0376,41000.0
2012-09-05 15:00:00,58.47,58.47,58.39,58.45,56300.0,43.0523,43.0523,42.9934,43.0376,56300.0
2012-09-05 15:10:00,58.45,58.48,58.4,58.46,69000.0,43.0376,43.0597,43.0008,43.045,69000.0
2012-09-05 15:20:00,58.48,58.55,58.45,58.52,82900.0,43.0597,43.1112,43.0376,43.0891,82900.0
2012-09-05 15:30:00,58.51,58.56,58.45,58.51,110700.0,43.0818,43.1186,43.0376,43.0818,110700.0
2012-09-05 15:40:00,58.51,58.55,58.44,58.49,120700.0,43.0818,43.1112,43.0302,43.0671,120700.0
2012-09-05 15:50:00,58.49,58.52,58.42,58.46,253100.0,43.0671,43.0891,43.0155,43.045,253100.0
2012-09-06 09:30:00,59.07,59.65,59.0,59.53,101200.0,43.4941,43.9212,43.4426,43.8328,101200.0
2012-09-06 09:40:00,59.55,59.59,59.06,59.1,122600.0,43.8475,43.877,43.4868,43.5162,122600.0
2012-09-06 09:50:00,59.1,59.13,58.95,58.95,114900.0,43.5162,43.5383,43.4058,43.4058,114900.0
2012-09-06 10:00:00,58.97,59.16,58.96,59.1,165800.0,43.4205,43.5604,43.4131,43.5162,165800.0
2012-09-06 10:10:00,59.09,59.22,59.07,59.07,85400.0,43.5088,43.6046,43.4941,43.4941,85400.0
2012-09-06 10:20:00,59.07,59.22,59.05,59.21,47900.0,43.4941,43.6046,43.4794,43.5972,47900.0
2012-09-06 10:30:00,59.23,59.51,59.22,59.48,69100.0,43.6119,43.8181,43.6046,43.796,69100.0
2012-09-06 10:40:00,59.47,59.5,59.39,59.5,48100.0,43.7886,43.8107,43.7297,43.8107,48100.0
2012-09-06 10:50:00,59.51,59.59,59.44,59.58,69900.0,43.8181,43.877,43.7666,43.8696,69900.0
2012-09-06 11:00:00,59.58,59.62,59.48,59.49,55100.0,43.8696,43.8991,43.796,43.8034,55100.0
2012-09-06 11:10:00,59.49,59.57,59.44,59.44,56500.0,43.8034,43.8623,43.7666,43.7666,56500.0
2012-09-06 11:20:00,59.44,59.48,59.34,59.38,54800.0,43.7666,43.796,43.6929,43.7224,54800.0
2012-09-06 11:30:00,59.39,59.47,59.35,59.44,38300.0,43.7297,43.7886,43.7003,43.7666,38300.0
2012-09-06 11:40:00,59.43,59.45,59.35,59.37,43100.0,43.7592,43.7739,43.7003,43.715,43100.0
2012-09-06 11:50:00,59.37,59.43,59.33,59.39,53300.0,43.715,43.7592,43.6856,43.7297,53300.0
2012-09-06 12:00:00,59.38,59.42,59.34,59.4,37500.0,43.7224,43.7518,43.6929,43.7371,37500.0
2012-09-06 12:10:00,59.39,59.44,59.38,59.41,82800.0,43.7297,43.7666,43.7224,43.7445,82800.0
2012-09-06 12:20:00,59.41,59.47,59.38,59.44,64700.0,43.7445,43.7886,43.7224,43.7666,64700.0
2012-09-06 12:30:00,59.45,59.54,59.42,59.54,76600.0,43.7739,43.8402,43.7518,43.8402,76600.0
2012-09-06 12:40:00,59.55,59.56,59.51,59.53,40900.0,43.8475,43.8549,43.8181,43.8328,40900.0
2012-09-06 12:50:00,59.53,59.58,59.52,59.56,48400.0,43.8328,43.8696,43.8255,43.8549,48400.0
2012-09-06 13:00:00,59.55,59.55,59.49,59.54,38300.0,43.8475,43.8475,43.8034,43.8402,38300.0
2012-09-06 13:10:00,59.55,59.55,59.41,59.43,54300.0,43.8475,43.8475,43.7445,43.7592,54300.0
2012-09-06 13:20:00,59.43,59.44,59.37,59.4,56100.0,43.7592,43.7666,43.715,43.7371,56100.0
2012-09-06 13:30:00,59.4,59.5,59.39,59.49,60800.0,43.7371,43.8107,43.7297,43.8034,60800.0
2012-09-06 13:40:00,59.49,59.59,59.48,59.58,46700.0,43.8034,43.877,43.796,43.8696,46700.0
2012-09-06 13:50:00,59.58,59.6,59.54,59.56,40500.0,43.8696,43.8844,43.8402,43.8549,40500.0
2012-09-06 14:00:00,59.56,59.66,59.55,59.61,110200.0,43.8549,43.9285,43.8475,43.8917,110200.0
2012-09-06 14:10:00,59.61,59.69,59.58,59.67,55200.0,43.8917,43.9506,43.8696,43.9359,55200.0
2012-09-06 14:20:00,59.67,59.71,59.63,59.64,56000.0,43.9359,43.9654,43.9065,43.9138,56000.0
2012-09-06 14:30:00,59.65,59.66,59.58,59.62,55600.0,43.9212,43.9285,43.8696,43.8991,55600.0
2012-09-06 14:40:00,59.62,59.64,59.57,59.62,53500.0,43.8991,43.9138,43.8623,43.8991,53500.0
2012-09-06 14:50:00,59.63,59.65,59.54,59.56,80600.0,43.9065,43.9212,43.8402,43.8549,80600.0
2012-09-06 15:00:00,59.55,59.63,59.5,59.5,145700.0,43.8475,43.9065,43.8107,43.8107,145700.0
2012-09-06 15:10:00,59.5,59.67,59.46,59.58,175700.0,43.8107,43.9359,43.7813,43.8696,175700.0
2012-09-06 15:20:00,59.58,59.71,59.57,59.67,90700.0,43.8696,43.9654,43.8623,43.9359,90700.0
2012-09-06 15:30:00,59.67,59.76,59.66,59.71,126200.0,43.9359,44.0022,43.9285,43.9654,126200.0
2012-09-06 15:40:00,59.72,59.85,59.72,59.83,219300.0,43.9727,44.0684,43.9727,44.0537,219300.0
2012-09-06 15:50:00,59.82,59.86,59.77,59.81,487800.0,44.0464,44.0758,44.0095,44.039,487800.0
2012-09-07 09:30:00,59.97,60.9,59.92,60.47,242100.0,44.1568,44.8416,44.12,44.525,242100.0
2012-09-07 09:40:00,60.46,60.84,60.45,60.83,108000.0,44.5176,44.7974,44.5102,44.79,108000.0
2012-09-07 09:50:00,60.84,60.84,60.6,60.75,147600.0,44.7974,44.7974,44.6207,44.7311,147600.0
2012-09-07 10:00:00,60.73,60.92,60.63,60.92,103700.0,44.7164,44.8563,44.6428,44.8563,103700.0
2012-09-07 10:10:00,60.91,60.96,60.67,60.81,95400.0,44.8489,44.8858,44.6722,44.7753,95400.0
2012-09-07 10:20:00,60.83,61.09,60.83,61.09,146700.0,44.79,44.9815,44.79,44.9815,146700.0
2012-09-07 10:30:00,61.08,61.1,60.87,60.95,79800.0,44.9741,44.9888,44.8195,44.8784,79800.0
2012-09-07 10:40:00,60.95,61.08,60.92,60.95,66100.0,44.8784,44.9741,44.8563,44.8784,66100.0
2012-09-07 10:50:00,60.95,61.0,60.94,60.94,65600.0,44.8784,44.9152,44.871,44.871,65600.0
2012-09-07 11:00:00,60.94,60.95,60.88,60.89,63100.0,44.871,44.8784,44.8268,44.8342,63100.0
2012-09-07 11:10:00,60.89,60.91,60.76,60.76,50600.0,44.8342,44.8489,44.7385,44.7385,50600.0
2012-09-07 11:20:00,60.76,60.8,60.72,60.74,59400.0,44.7385,44.7679,44.709,44.7238,59400.0
2012-09-07 11:30:00,60.75,60.77,60.55,60.55,44100.0,44.7311,44.7459,44.5839,44.5839,44100.0
2012-09-07 11:40:00,60.55,60.59,60.46,60.47,52500.0,44.5839,44.6133,44.5176,44.525,52500.0
2012-09-07 11:50:00,60.48,60.51,60.41,60.45,69200.0,44.5323,44.5544,44.4808,44.5102,69200.0
2012-09-07 12:00:00,60.46,60.52,60.4,60.51,58300.0,44.5176,44.5618,44.4734,44.5544,58300.0
2012-09-07 12:10:00,60.51,60.55,60.5,60.53,33500.0,44.5544,44.5839,44.547,44.5691,33500.0
2012-09-07 12:20:00,60.53,60.6,60.51,60.53,27800.0,44.5691,44.6207,44.5544,44.5691,27800.0
2012-09-07 12:30:00,60.53,60.59,60.51,60.58,30700.0,44.5691,44.6133,44.5544,44.606,30700.0
2012-09-07 12:40:00,60.57,60.65,60.57,60.65,23200.0,44.5986,44.6575,44.5986,44.6575,23200.0
2012-09-07 12:50:00,60.65,60.65,60.56,60.61,22500.0,44.6575,44.6575,44.5912,44.628,22500.0
2012-09-07 13:00:00,60.61,60.66,60.59,60.62,29200.0,44.628,44.6649,44.6133,44.6354,29200.0
2012-09-07 13:10:00,60.6,60.62,60.5,60.54,22900.0,44.6207,44.6354,44.547,44.5765,22900.0
2012-09-07 13:20:00,60.54,60.55,60.49,60.53,18200.0,44.5765,44.5839,44.5397,44.5691,18200.0
2012-09-07 13:30:00,60.53,60.55,60.5,60.53,39700.0,44.5691,44.5839,44.547,44.5691,39700.0
2012-09-07 13:40:00,60.53,60.53,60.5,60.52,20900.0,44.5691,44.5691,44.547,44.5618,20900.0
2012-09-07 13:50:00,60.52,60.55,60.5,60.51,26100.0,44.5618,44.5839,44.547,44.5544,26100.0
2012-09-07 14:00:00,60.51,60.55,60.5,60.53,50700.0,44.5544,44.5839,44.547,44.5691,50700.0
2012-09-07 14:10:00,60.52,60.58,60.52,60.57,38700.0,44.5618,44.606,44.5618,44.5986,38700.0
2012-09-07 14:20:00,60.57,60.58,60.53,60.57,23800.0,44.5986,44.606,44.5691,44.5986,23800.0
2012-09-07 14:30:00,60.58,60.63,60.57,60.62,23300.0,44.606,44.6428,44.5986,44.6354,23300.0
2012-09-07 14:40:00,60.62,60.67,60.6,60.66,28600.0,44.6354,44.6722,44.6207,44.6649,28600.0
2012-09-07 14:50:00,60.66,60.67,60.59,60.59,31400.0,44.6649,44.6722,44.6133,44.6133,31400.0
2012-09-07 15:00:00,60.58,60.62,60.56,60.62,46800.0,44.606,44.6354,44.5912,44.6354,46800.0
2012-09-07 15:10:00,60.61,60.63,60.54,60.58,37700.0,44.628,44.6428,44.5765,44.606,37700.0
2012-09-07 15:20:00,60.57,60.58,60.53,60.57,41200.0,44.5986,44.606,44.5691,44.5986,41200.0
2012-09-07 15:30:00,60.58,60.61,60.52,60.52,64400.0,44.606,44.628,44.5618,44.5618,64400.0
2012-09-07 15:40:00,60.53,60.59,60.51,60.59,117100.0,44.5691,44.6133,44.5544,44.6133,117100.0
2012-09-07 15:50:00,60.59,60.65,60.56,60.61,236100.0,44.6133,44.6575,44.5912,44.628,236100.0
2012-09-10 09:30:00,60.46,60.46,60.15,60.15,51900.0,44.5176,44.5176,44.2893,44.2893,51900.0
2012-09-10 09:40:00,60.16,60.43,60.16,60.35,53100.0,44.2967,44.4955,44.2967,44.4366,53100.0
2012-09-10 09:50:00,60.34,60.62,60.33,60.61,84700.0,44.4292,44.6354,44.4219,44.628,84700.0
2012-09-10 10:00:00,60.62,60.66,60.59,60.62,112000.0,44.6354,44.6649,44.6133,44.6354,112000.0
2012-09-10 10:10:00,60.61,60.69,60.6,60.65,46100.0,44.628,44.6869,44.6207,44.6575,46100.0
2012-09-10 10:20:00,60.64,60.69,60.62,60.66,37100.0,44.6501,44.6869,44.6354,44.6649,37100.0
2012-09-10 10:30:00,60.66,60.69,60.63,60.66,27600.0,44.6649,44.6869,44.6428,44.6649,27600.0
2012-09-10 10:40:00,60.66,60.67,60.6,60.64,57700.0,44.6649,44.6722,44.6207,44.6501,57700.0
2012-09-10 10:50:00,60.63,60.65,60.53,60.54,58400.0,44.6428,44.6575,44.5691,44.5765,58400.0
2012-09-10 11:00:00,60.54,60.67,60.54,60.65,62800.0,44.5765,44.6722,44.5765,44.6575,62800.0
2012-09-10 11:10:00,60.64,60.7,60.58,60.69,38800.0,44.6501,44.6943,44.606,44.6869,38800.0
2012-09-10 11:20:00,60.69,60.72,60.66,60.67,55400.0,44.6869,44.709,44.6649,44.6722,55400.0
2012-09-10 11:30:00,60.69,60.71,60.67,60.7,53200.0,44.6869,44.7017,44.6722,44.6943,53200.0
2012-09-10 11:40:00,60.7,60.74,60.69,60.73,74000.0,44.6943,44.7238,44.6869,44.7164,74000.0
2012-09-10 11:50:00,60.73,60.75,60.73,60.74,61200.0,44.7164,44.7311,44.7164,44.7238,61200.0
2012-09-10 12:00:00,60.74,60.74,60.73,60.74,92400.0,44.7238,44.7238,44.7164,44.7238,92400.0
2012-09-10 12:10:00,60.74,60.74,60.73,60.73,50500.0,44.7238,44.7238,44.7164,44.7164,50500.0
2012-09-10 12:20:00,60.73,60.74,60.71,60.72,61500.0,44.7164,44.7238,44.7017,44.709,61500.0
2012-09-10 12:30:00,60.72,61.06,60.67,60.75,319700.0,44.709,44.9594,44.6722,44.7311,319700.0
2012-09-10 12:40:00,60.74,60.76,60.71,60.75,67500.0,44.7238,44.7385,44.7017,44.7311,67500.0
2012-09-10 12:50:00,60.75,60.86,60.69,60.79,197300.0,44.7311,44.8121,44.6869,44.7606,197300.0
2012-09-10 13:00:00,60.78,60.81,60.72,60.74,19400.0,44.7532,44.7753,44.709,44.7238,19400.0
2012-09-10 13:10:00,60.74,60.75,60.7,60.71,27900.0,44.7238,44.7311,44.6943,44.7017,27900.0
2012-09-10 13:20:00,60.71,60.71,60.66,60.67,23400.0,44.7017,44.7017,44.6649,44.6722,23400.0
2012-09-10 13:30:00,60.68,60.71,60.65,60.65,14000.0,44.6796,44.7017,44.6575,44.6575,14000.0
2012-09-10 13:40:00,60.64,60.65,60.54,60.59,22300.0,44.6501,44.6575,44.5765,44.6133,22300.0
2012-09-10 13:50:00,60.59,60.69,60.59,60.62,24400.0,44.6133,44.6869,44.6133,44.6354,24400.0
2012-09-10 14:00:00,60.63,60.68,60.63,60.66,25700.0,44.6428,44.6796,44.6428,44.6649,25700.0
2012-09-10 14:10:00,60.67,60.73,60.66,60.73,26900.0,44.6722,44.7164,44.6649,44.7164,26900.0
2012-09-10 14:20:00,60.73,60.74,60.63,60.65,45100.0,44.7164,44.7238,44.6428,44.6575,45100.0
2012-09-10 14:30:00,60.66,60.72,60.63,60.63,31400.0,44.6649,44.709,44.6428,44.6428,31400.0
2012-09-10 14:40:00,60.63,60.64,60.56,60.63,56500.0,44.6428,44.6501,44.5912,44.6428,56500.0
2012-09-10 14:50:00,60.64,60.71,60.58,60.59,68600.0,44.6501,44.7017,44.606,44.6133,68600.0
2012-09-10 15:00:00,60.6,60.61,60.54,60.56,42400.0,44.6207,44.628,44.5765,44.5912,42400.0
2012-09-10 15:10:00,60.56,60.57,60.49,60.51,47300.0,44.5912,44.5986,44.5397,44.5544,47300.0
2012-09-10 15:20:00,60.51,60.53,60.46,60.46,79600.0,44.5544,44.5691,44.5176,44.5176,79600.0
2012-09-10 15:30:00,60.46,60.47,60.37,60.44,102400.0,44.5176,44.525,44.4513,44.5029,102400.0
2012-09-10 15:40:00,60.44,60.46,60.34,60.38,127100.0,44.5029,44.5176,44.4292,44.4587,127100.0
2012-09-10 15:50:00,60.39,60.47,60.35,60.39,194300.0,44.4661,44.525,44.4366,44.4661,194300.0
2012-09-11 09:30:00,60.4,60.71,60.17,60.71,75400.0,44.4734,44.7017,44.3041,44.7017,75400.0
2012-09-11 09:40:00,60.69,60.96,60.68,60.96,112000.0,44.6869,44.8858,44.6796,44.8858,112000.0
2012-09-11 09:50:00,60.97,60.99,60.82,60.9,64300.0,44.8931,44.9078,44.7827,44.8416,64300.0
2012-09-11 10:00:00,60.89,60.92,60.75,60.78,57600.0,44.8342,44.8563,44.7311,44.7532,57600.0
2012-09-11 10:10:00,60.77,60.91,60.76,60.87,37700.0,44.7459,44.8489,44.7385,44.8195,37700.0
2012-09-11 10:20:00,60.87,60.9,60.81,60.88,43900.0,44.8195,44.8416,44.7753,44.8268,43900.0
2012-09-11 10:30:00,60.88,60.88,60.71,60.75,47000.0,44.8268,44.8268,44.7017,44.7311,47000.0
2012-09-11 10:40:00,60.76,60.83,60.74,60.78,37200.0,44.7385,44.79,44.7238,44.7532,37200.0
2012-09-11 10:50:00,60.79,60.83,60.69,60.71,57300.0,44.7606,44.79,44.6869,44.7017,57300.0
2012-09-11 11:00:00,60.71,60.86,60.71,60.73,93200.0,44.7017,44.8121,44.7017,44.7164,93200.0
2012-09-11 11:10:00,60.74,60.75,60.67,60.75,34900.0,44.7238,44.7311,44.6722,44.7311,34900.0
2012-09-11 11:20:00,60.78,60.94,60.76,60.92,61400.0,44.7532,44.871,44.7385,44.8563,61400.0
2012-09-11 11:30:00,60.92,60.93,60.83,60.9,279600.0,44.8563,44.8637,44.79,44.8416,279600.0
2012-09-11 11:40:00,60.91,60.91,60.74,60.75,39400.0,44.8489,44.8489,44.7238,44.7311,39400.0
2012-09-11 11:50:00,60.75,60.79,60.63,60.69,83800.0,44.7311,44.7606,44.6428,44.6869,83800.0
2012-09-11 12:00:00,60.67,60.74,60.63,60.72,26800.0,44.6722,44.7238,44.6428,44.709,26800.0
2012-09-11 12:10:00,60.72,60.72,60.55,60.66,29400.0,44.709,44.709,44.5839,44.6649,29400.0
2012-09-11 12:20:00,60.68,60.71,60.65,60.7,17100.0,44.6796,44.7017,44.6575,44.6943,17100.0
2012-09-11 12:30:00,60.7,60.74,60.65,60.71,70200.0,44.6943,44.7238,44.6575,44.7017,70200.0
2012-09-11 12:40:00,60.71,60.71,60.63,60.66,27700.0,44.7017,44.7017,44.6428,44.6649,27700.0
2012-09-11 12:50:00,60.66,60.69,60.62,60.69,14700.0,44.6649,44.6869,44.6354,44.6869,14700.0
2012-09-11 13:00:00,60.69,60.79,60.68,60.79,49200.0,44.6869,44.7606,44.6796,44.7606,49200.0
2012-09-11 13:10:00,60.79,60.82,60.72,60.82,40500.0,44.7606,44.7827,44.709,44.7827,40500.0
2012-09-11 13:20:00,60.82,60.82,60.67,60.67,23900.0,44.7827,44.7827,44.6722,44.6722,23900.0
2012-09-11 13:30:00,60.67,60.67,60.61,60.65,27000.0,44.6722,44.6722,44.628,44.6575,27000.0
2012-09-11 13:40:00,60.65,60.75,60.64,60.72,26500.0,44.6575,44.7311,44.6501,44.709,26500.0
2012-09-11 13:50:00,60.73,60.75,60.7,60.7,21200.0,44.7164,44.7311,44.6943,44.6943,21200.0
2012-09-11 14:00:00,60.71,60.71,60.61,60.62,54200.0,44.7017,44.7017,44.628,44.6354,54200.0
2012-09-11 14:10:00,60.62,60.62,60.56,60.58,75800.0,44.6354,44.6354,44.5912,44.606,75800.0
2012-09-11 14:20:00,60.59,60.63,60.55,60.58,50700.0,44.6133,44.6428,44.5839,44.606,50700.0
2012-09-11 14:30:00,60.57,60.61,60.47,60.49,58100.0,44.5986,44.628,44.525,44.5397,58100.0
2012-09-11 14:40:00,60.48,60.49,60.31,60.31,104700.0,44.5323,44.5397,44.4071,44.4071,104700.0
2012-09-11 14:50:00,60.31,60.44,60.29,60.38,177400.0,44.4071,44.5029,44.3924,44.4587,177400.0
2012-09-11 15:00:00,60.39,60.44,60.3,60.38,91500.0,44.4661,44.5029,44.3998,44.4587,91500.0
2012-09-11 15:10:00,60.38,60.42,60.3,60.3,119600.0,44.4587,44.4881,44.3998,44.3998,119600.0
2012-09-11 15:20:00,60.3,60.3,60.23,60.27,132100.0,44.3998,44.3998,44.3482,44.3777,132100.0
2012-09-11 15:30:00,60.27,60.35,60.22,60.23,115200.0,44.3777,44.4366,44.3409,44.3482,115200.0
2012-09-11 15:40:00,60.24,60.38,60.22,60.38,168600.0,44.3556,44.4587,44.3409,44.4587,168600.0
2012-09-11 15:50:00,60.37,60.38,60.32,60.33,154700.0,44.4513,44.4587,44.4145,44.4219,154700.0
2012-09-12 09:30:00,60.81,60.84,60.41,60.81,171600.0,44.7753,44.7974,44.4808,44.7753,171600.0
2012-09-12 09:40:00,60.79,60.9,60.71,60.9,134500.0,44.7606,44.8416,44.7017,44.8416,134500.0
2012-09-12 09:50:00,60.9,60.93,60.7,60.82,74000.0,44.8416,44.8637,44.6943,44.7827,74000.0
2012-09-12 10:00:00,60.82,60.86,60.71,60.75,62100.0,44.7827,44.8121,44.7017,44.7311,62100.0
2012-09-12 10:10:00,60.75,60.82,60.69,60.77,52600.0,44.7311,44.7827,44.6869,44.7459,52600.0
2012-09-12 10:20:00,60.79,60.85,60.72,60.75,70500.0,44.7606,44.8048,44.709,44.7311,70500.0
2012-09-12 10:30:00,60.74,60.75,60.61,60.68,53500.0,44.7238,44.7311,44.628,44.6796,53500.0
2012-09-12 10:40:00,60.67,60.68,60.48,60.56,58200.0,44.6722,44.6796,44.5323,44.5912,58200.0
2012-09-12 10:50:00,60.55,60.78,60.55,60.74,227500.0,44.5839,44.7532,44.5839,44.7238,227500.0
2012-09-12 11:00:00,60.76,60.9,60.71,60.88,120300.0,44.7385,44.8416,44.7017,44.8268,120300.0
2012-09-12 11:10:00,60.9,61.0,60.87,61.0,70500.0,44.8416,44.9152,44.8195,44.9152,70500.0
2012-09-12 11:20:00,61.01,61.05,60.94,60.95,37300.0,44.9226,44.952,44.871,44.8784,37300.0
2012-09-12 11:30:00,60.95,61.0,60.94,60.95,24900.0,44.8784,44.9152,44.871,44.8784,24900.0
2012-09-12 11:40:00,60.94,60.94,60.82,60.82,26100.0,44.871,44.871,44.7827,44.7827,26100.0
2012-09-12 11:50:00,60.83,60.87,60.78,60.83,22200.0,44.79,44.8195,44.7532,44.79,22200.0
2012-09-12 12:00:00,60.83,60.97,60.76,60.76,126500.0,44.79,44.8931,44.7385,44.7385,126500.0
2012-09-12 12:10:00,60.76,60.9,60.76,60.89,24900.0,44.7385,44.8416,44.7385,44.8342,24900.0
2012-09-12 12:20:00,60.91,61.09,60.9,61.06,80800.0,44.8489,44.9815,44.8416,44.9594,80800.0
2012-09-12 12:30:00,61.07,61.11,61.07,61.1,34300.0,44.9667,44.9962,44.9667,44.9888,34300.0
2012-09-12 12:40:00,61.09,61.1,60.95,60.98,24600.0,44.9815,44.9888,44.8784,44.9005,24600.0
2012-09-12 12:50:00,60.97,61.02,60.95,61.0,33200.0,44.8931,44.9299,44.8784,44.9152,33200.0
2012-09-12 13:00:00,60.98,61.14,60.98,61.09,48000.0,44.9005,45.0183,44.9005,44.9815,48000.0
2012-09-12 13:10:00,61.11,61.16,61.02,61.04,34200.0,44.9962,45.033,44.9299,44.9447,34200.0
2012-09-12 13:20:00,61.04,61.11,61.01,61.05,12200.0,44.9447,44.9962,44.9226,44.952,12200.0
2012-09-12 13:30:00,61.07,61.07,61.01,61.04,19800.0,44.9667,44.9667,44.9226,44.9447,19800.0
2012-09-12 13:40:00,61.03,61.12,61.02,61.09,37000.0,44.9373,45.0036,44.9299,44.9815,37000.0
2012-09-12 13:50:00,61.09,61.09,61.04,61.07,17600.0,44.9815,44.9815,44.9447,44.9667,17600.0
2012-09-12 14:00:00,61.07,61.11,61.03,61.08,45500.0,44.9667,44.9962,44.9373,44.9741,45500.0
2012-09-12 14:10:00,61.09,61.11,61.0,61.01,19300.0,44.9815,44.9962,44.9152,44.9226,19300.0
2012-09-12 14:20:00,61.01,61.11,60.99,61.09,40100.0,44.9226,44.9962,44.9078,44.9815,40100.0
2012-09-12 14:30:00,61.09,61.17,61.08,61.16,113100.0,44.9815,45.0404,44.9741,45.033,113100.0
2012-09-12 14:40:00,61.17,61.21,61.07,61.1,92300.0,45.0404,45.0698,44.9667,44.9888,92300.0
2012-09-12 14:50:00,61.1,61.14,61.07,61.09,28500.0,44.9888,45.0183,44.9667,44.9815,28500.0
2012-09-12 15:00:00,61.09,61.09,61.0,61.04,45300.0,44.9815,44.9815,44.9152,44.9447,45300.0
2012-09-12 15:10:00,61.04,61.04,60.94,61.0,44400.0,44.9447,44.9447,44.871,44.9152,44400.0
2012-09-12 15:20:00,61.0,61.06,60.97,61.05,83400.0,44.9152,44.9594,44.8931,44.952,83400.0
2012-09-12 15:30:00,61.05,61.07,60.97,61.03,68700.0,44.952,44.9667,44.8931,44.9373,68700.0
2012-09-12 15:40:00,61.04,61.07,60.98,61.03,81100.0,44.9447,44.9667,44.9005,44.9373,81100.0
2012-09-12 15:50:00,61.02,61.09,60.97,61.09,245300.0,44.9299,44.9815,44.8931,44.9815,245300.0
2012-09-13 09:30:00,61.2,61.2,60.89,61.12,66600.0,45.0625,45.0625,44.8342,45.0036,66600.0
2012-09-13 09:40:00,61.12,61.21,61.06,61.15,104600.0,45.0036,45.0698,44.9594,45.0257,104600.0
2012-09-13 09:50:00,61.12,61.2,61.06,61.06,95000.0,45.0036,45.0625,44.9594,44.9594,95000.0
2012-09-13 10:00:00,61.06,61.17,61.05,61.08,39400.0,44.9594,45.0404,44.952,44.9741,39400.0
2012-09-13 10:10:00,61.07,61.1,60.78,60.81,65600.0,44.9667,44.9888,44.7532,44.7753,65600.0
2012-09-13 10:20:00,60.81,60.87,60.63,60.66,48000.0,44.7753,44.8195,44.6428,44.6649,48000.0
2012-09-13 10:30:00,60.65,60.71,60.6,60.63,55000.0,44.6575,44.7017,44.6207,44.6428,55000.0
2012-09-13 10:40:00,60.63,60.67,60.61,60.66,31900.0,44.6428,44.6722,44.628,44.6649,31900.0
2012-09-13 10:50:00,60.67,60.67,60.62,60.63,46800.0,44.6722,44.6722,44.6354,44.6428,46800.0
2012-09-13 11:00:00,60.63,60.78,60.63,60.74,47700.0,44.6428,44.7532,44.6428,44.7238,47700.0
2012-09-13 11:10:00,60.74,60.84,60.71,60.81,41200.0,44.7238,44.7974,44.7017,44.7753,41200.0
2012-09-13 11:20:00,60.81,60.82,60.74,60.77,41800.0,44.7753,44.7827,44.7238,44.7459,41800.0
2012-09-13 11:30:00,60.78,60.82,60.71,60.71,40300.0,44.7532,44.7827,44.7017,44.7017,40300.0
2012-09-13 11:40:00,60.72,60.86,60.72,60.82,24500.0,44.709,44.8121,44.709,44.7827,24500.0
2012-09-13 11:50:00,60.83,60.83,60.74,60.76,28300.0,44.79,44.79,44.7238,44.7385,28300.0
2012-09-13 12:00:00,60.76,60.8,60.74,60.8,27700.0,44.7385,44.7679,44.7238,44.7679,27700.0
2012-09-13 12:10:00,60.79,60.8,60.62,60.65,68500.0,44.7606,44.7679,44.6354,44.6575,68500.0
2012-09-13 12:20:00,60.66,60.76,60.64,60.64,35100.0,44.6649,44.7385,44.6501,44.6501,35100.0
2012-09-13 12:30:00,60.71,61.28,60.67,61.0,116700.0,44.7017,45.1214,44.6722,44.9152,116700.0
2012-09-13 12:40:00,60.99,61.34,60.97,61.12,64800.0,44.9078,45.1656,44.8931,45.0036,64800.0
2012-09-13 12:50:00,61.1,61.23,61.08,61.23,37200.0,44.9888,45.0846,44.9741,45.0846,37200.0
2012-09-13 13:00:00,61.23,61.34,61.16,61.18,88200.0,45.0846,45.1656,45.033,45.0477,88200.0
2012-09-13 13:10:00,61.19,61.27,61.12,61.2,58500.0,45.0551,45.114,45.0036,45.0625,58500.0
2012-09-13 13:20:00,61.22,61.49,61.2,61.44,36700.0,45.0772,45.276,45.0625,45.2392,36700.0
2012-09-13 13:30:00,61.44,61.59,61.42,61.55,90200.0,45.2392,45.3496,45.2245,45.3202,90200.0
2012-09-13 13:40:00,61.51,61.59,61.45,61.53,37900.0,45.2907,45.3496,45.2465,45.3055,37900.0
2012-09-13 13:50:00,61.53,61.57,61.46,61.46,26300.0,45.3055,45.3349,45.2539,45.2539,26300.0
2012-09-13 14:00:00,61.47,61.68,61.45,61.58,47400.0,45.2613,45.4159,45.2465,45.3423,47400.0
2012-09-13 14:10:00,61.59,61.7,61.58,61.68,22700.0,45.3496,45.4306,45.3423,45.4159,22700.0
2012-09-13 14:20:00,61.69,61.87,61.68,61.74,93400.0,45.4233,45.5558,45.4159,45.4601,93400.0
2012-09-13 14:30:00,61.74,61.75,61.53,61.53,101700.0,45.4601,45.4674,45.3055,45.3055,101700.0
2012-09-13 14:40:00,61.55,61.63,61.53,61.55,59900.0,45.3202,45.3791,45.3055,45.3202,59900.0
2012-09-13 14:50:00,61.57,61.59,61.44,61.55,68600.0,45.3349,45.3496,45.2392,45.3202,68600.0
2012-09-13 15:00:00,61.56,61.59,61.47,61.48,112000.0,45.3275,45.3496,45.2613,45.2686,112000.0
2012-09-13 15:10:00,61.49,61.55,61.38,61.38,71300.0,45.276,45.3202,45.195,45.195,71300.0
2012-09-13 15:20:00,61.38,61.44,61.36,61.39,97500.0,45.195,45.2392,45.1803,45.2024,97500.0
2012-09-13 15:30:00,61.41,61.53,61.39,61.49,164800.0,45.2171,45.3055,45.2024,45.276,164800.0
2012-09-13 15:40:00,61.47,61.54,61.28,61.36,173900.0,45.2613,45.3128,45.1214,45.1803,173900.0
2012-09-13 15:50:00,61.37,61.4,61.19,61.37,264000.0,45.1876,45.2097,45.0551,45.1876,264000.0
2012-09-14 09:30:00,61.54,61.89,61.45,61.68,119300.0,45.3128,45.5705,45.2465,45.4159,119300.0
2012-09-14 09:40:00,61.7,61.99,61.67,61.96,237600.0,45.4306,45.6442,45.4085,45.6221,237600.0
2012-09-14 09:50:00,61.98,62.09,61.81,61.9,169300.0,45.6368,45.7178,45.5116,45.5779,169300.0
2012-09-14 10:00:00,61.9,61.97,61.79,61.82,53900.0,45.5779,45.6294,45.4969,45.519,53900.0
2012-09-14 10:10:00,61.81,61.99,61.78,61.99,62300.0,45.5116,45.6442,45.4895,45.6442,62300.0
2012-09-14 10:20:00,62.0,62.06,61.76,61.77,125100.0,45.6515,45.6957,45.4748,45.4822,125100.0
2012-09-14 10:30:00,61.77,61.78,61.63,61.68,91100.0,45.4822,45.4895,45.3791,45.4159,91100.0
2012-09-14 10:40:00,61.68,61.69,61.26,61.35,103300.0,45.4159,45.4233,45.1066,45.1729,103300.0
2012-09-14 10:50:00,61.37,61.41,61.1,61.16,140000.0,45.1876,45.2171,44.9888,45.033,140000.0
2012-09-14 11:00:00,61.18,61.34,60.93,60.93,205600.0,45.0477,45.1656,44.8637,44.8637,205600.0
2012-09-14 11:10:00,60.95,61.0,60.76,60.78,143400.0,44.8784,44.9152,44.7385,44.7532,143400.0
2012-09-14 11:20:00,60.79,61.02,60.75,60.97,134500.0,44.7606,44.9299,44.7311,44.8931,134500.0
2012-09-14 11:30:00,60.98,61.1,60.93,61.05,74900.0,44.9005,44.9888,44.8637,44.952,74900.0
2012-09-14 11:40:00,61.05,61.14,61.02,61.11,85400.0,44.952,45.0183,44.9299,44.9962,85400.0
2012-09-14 11:50:00,61.12,61.18,61.03,61.1,58300.0,45.0036,45.0477,44.9373,44.9888,58300.0
2012-09-14 12:00:00,61.11,61.15,61.07,61.11,48500.0,44.9962,45.0257,44.9667,44.9962,48500.0
2012-09-14 12:10:00,61.11,61.15,61.05,61.14,84500.0,44.9962,45.0257,44.952,45.0183,84500.0
2012-09-14 12:20:00,61.14,61.31,61.14,61.3,41400.0,45.0183,45.1435,45.0183,45.1361,41400.0
2012-09-14 12:30:00,61.28,61.28,61.16,61.17,46000.0,45.1214,45.1214,45.033,45.0404,46000.0
2012-09-14 12:40:00,61.18,61.25,61.11,61.17,66800.0,45.0477,45.0993,44.9962,45.0404,66800.0
2012-09-14 12:50:00,61.18,61.21,61.03,61.05,83200.0,45.0477,45.0698,44.9373,44.952,83200.0
2012-09-14 13:00:00,61.07,61.1,61.0,61.06,51100.0,44.9667,44.9888,44.9152,44.9594,51100.0
2012-09-14 13:10:00,61.07,61.09,60.95,60.97,53900.0,44.9667,44.9815,44.8784,44.8931,53900.0
2012-09-14 13:20:00,60.98,60.98,60.72,60.73,81700.0,44.9005,44.9005,44.709,44.7164,81700.0
2012-09-14 13:30:00,60.73,60.81,60.71,60.72,101100.0,44.7164,44.7753,44.7017,44.709,101100.0
2012-09-14 13:40:00,60.72,60.89,60.72,60.88,47800.0,44.709,44.8342,44.709,44.8268,47800.0
2012-09-14 13:50:00,60.88,61.02,60.87,60.96,53500.0,44.8268,44.9299,44.8195,44.8858,53500.0
2012-09-14 14:00:00,60.98,61.02,60.89,60.91,93300.0,44.9005,44.9299,44.8342,44.8489,93300.0
2012-09-14 14:10:00,60.9,60.94,60.82,60.92,153100.0,44.8416,44.871,44.7827,44.8563,153100.0
2012-09-14 14:20:00,60.92,61.07,60.92,61.02,69000.0,44.8563,44.9667,44.8563,44.9299,69000.0
2012-09-14 14:30:00,61.02,61.07,60.97,61.02,61200.0,44.9299,44.9667,44.8931,44.9299,61200.0
2012-09-14 14:40:00,61.0,61.15,60.99,61.05,82100.0,44.9152,45.0257,44.9078,44.952,82100.0
2012-09-14 14:50:00,61.06,61.18,60.98,61.16,95400.0,44.9594,45.0477,44.9005,45.033,95400.0
2012-09-14 15:00:00,61.16,61.18,61.05,61.06,67700.0,45.033,45.0477,44.952,44.9594,67700.0
2012-09-14 15:10:00,61.06,61.13,61.05,61.11,102600.0,44.9594,45.0109,44.952,44.9962,102600.0
2012-09-14 15:20:00,61.11,61.11,60.93,61.0,91400.0,44.9962,44.9962,44.8637,44.9152,91400.0
2012-09-14 15:30:00,61.0,61.2,60.97,61.18,148600.0,44.9152,45.0625,44.8931,45.0477,148600.0
2012-09-14 15:40:00,61.16,61.25,61.0,61.0,128000.0,45.033,45.0993,44.9152,44.9152,128000.0
2012-09-14 15:50:00,61.0,61.12,60.93,61.12,492700.0,44.9152,45.0036,44.8637,45.0036,492700.0
2012-09-17 09:30:00,61.02,61.1,60.86,60.93,49100.0,44.9299,44.9888,44.8121,44.8637,49100.0
2012-09-17 09:40:00,60.94,61.01,60.67,60.8,108800.0,44.871,44.9226,44.6722,44.7679,108800.0
2012-09-17 09:50:00,60.83,60.99,60.79,60.95,77700.0,44.79,44.9078,44.7606,44.8784,77700.0
2012-09-17 10:00:00,60.94,61.02,60.91,60.93,42100.0,44.871,44.9299,44.8489,44.8637,42100.0
2012-09-17 10:10:00,60.95,61.08,60.93,61.02,104700.0,44.8784,44.9741,44.8637,44.9299,104700.0
2012-09-17 10:20:00,61.03,61.13,60.89,61.05,173200.0,44.9373,45.0109,44.8342,44.952,173200.0
2012-09-17 10:30:00,61.03,61.1,60.87,60.87,37600.0,44.9373,44.9888,44.8195,44.8195,37600.0
2012-09-17 10:40:00,60.86,61.03,60.84,61.03,135600.0,44.8121,44.9373,44.7974,44.9373,135600.0
2012-09-17 10:50:00,61.07,61.07,60.95,61.05,68200.0,44.9667,44.9667,44.8784,44.952,68200.0
2012-09-17 11:00:00,61.06,61.13,61.03,61.09,39300.0,44.9594,45.0109,44.9373,44.9815,39300.0
2012-09-17 11:10:00,61.08,61.14,61.03,61.12,32700.0,44.9741,45.0183,44.9373,45.0036,32700.0
2012-09-17 11:20:00,61.12,61.12,61.03,61.04,22800.0,45.0036,45.0036,44.9373,44.9447,22800.0
2012-09-17 11:30:00,61.04,61.13,61.03,61.08,86700.0,44.9447,45.0109,44.9373,44.9741,86700.0
2012-09-17 11:40:00,61.08,61.19,61.07,61.18,83600.0,44.9741,45.0551,44.9667,45.0477,83600.0
2012-09-17 11:50:00,61.17,61.23,61.09,61.16,42300.0,45.0404,45.0846,44.9815,45.033,42300.0
2012-09-17 12:00:00,61.15,61.21,61.12,61.18,36000.0,45.0257,45.0698,45.0036,45.0477,36000.0
2012-09-17 12:10:00,61.18,61.18,61.1,61.14,47900.0,45.0477,45.0477,44.9888,45.0183,47900.0
2012-09-17 12:20:00,61.15,61.18,61.07,61.11,63600.0,45.0257,45.0477,44.9667,44.9962,63600.0
2012-09-17 12:30:00,61.11,61.14,61.08,61.14,45200.0,44.9962,45.0183,44.9741,45.0183,45200.0
2012-09-17 12:40:00,61.13,61.15,61.11,61.13,20000.0,45.0109,45.0257,44.9962,45.0109,20000.0
2012-09-17 12:50:00,61.13,61.13,61.04,61.05,24600.0,45.0109,45.0109,44.9447,44.952,24600.0
2012-09-17 13:00:00,61.04,61.08,61.03,61.03,81000.0,44.9447,44.9741,44.9373,44.9373,81000.0
2012-09-17 13:10:00,61.03,61.13,61.03,61.06,66100.0,44.9373,45.0109,44.9373,44.9594,66100.0
2012-09-17 13:20:00,61.06,61.16,61.06,61.15,42600.0,44.9594,45.033,44.9594,45.0257,42600.0
2012-09-17 13:30:00,61.13,61.19,61.08,61.18,72900.0,45.0109,45.0551,44.9741,45.0477,72900.0
2012-09-17 13:40:00,61.17,61.19,61.13,61.16,45700.0,45.0404,45.0551,45.0109,45.033,45700.0
2012-09-17 13:50:00,61.16,61.16,61.06,61.06,98500.0,45.033,45.033,44.9594,44.9594,98500.0
2012-09-17 14:00:00,61.05,61.12,61.0,61.06,104100.0,44.952,45.0036,44.9152,44.9594,104100.0
2012-09-17 14:10:00,61.07,61.17,61.02,61.15,56900.0,44.9667,45.0404,44.9299,45.0257,56900.0
2012-09-17 14:20:00,61.16,61.19,61.1,61.12,84200.0,45.033,45.0551,44.9888,45.0036,84200.0
2012-09-17 14:30:00,61.13,61.17,61.1,61.15,84500.0,45.0109,45.0404,44.9888,45.0257,84500.0
2012-09-17 14:40:00,61.13,61.26,61.1,61.24,74300.0,45.0109,45.1066,44.9888,45.0919,74300.0
2012-09-17 14:50:00,61.22,61.25,61.12,61.14,44500.0,45.0772,45.0993,45.0036,45.0183,44500.0
2012-09-17 15:00:00,61.14,61.15,61.07,61.09,63600.0,45.0183,45.0257,44.9667,44.9815,63600.0
2012-09-17 15:10:00,61.08,61.12,61.01,61.04,66000.0,44.9741,45.0036,44.9226,44.9447,66000.0
2012-09-17 15:20:00,61.01,61.06,60.97,60.99,87400.0,44.9226,44.9594,44.8931,44.9078,87400.0
2012-09-17 15:30:00,61.0,61.04,60.98,61.03,120500.0,44.9152,44.9447,44.9005,44.9373,120500.0
2012-09-17 15:40:00,61.03,61.15,61.0,61.12,97000.0,44.9373,45.0257,44.9152,45.0036,97000.0
2012-09-17 15:50:00,61.13,61.24,61.11,61.18,218000.0,45.0109,45.0919,44.9962,45.0477,218000.0
2012-09-18 09:30:00,61.02,61.2,60.84,61.14,56200.0,44.9299,45.0625,44.7974,45.0183,56200.0
2012-09-18 09:40:00,61.1,61.19,60.98,61.17,100200.0,44.9888,45.0551,44.9005,45.0404,100200.0
2012-09-18 09:50:00,61.16,61.22,61.0,61.04,30300.0,45.033,45.0772,44.9152,44.9447,30300.0
2012-09-18 10:00:00,61.07,61.18,60.96,61.0,166400.0,44.9667,45.0477,44.8858,44.9152,166400.0
2012-09-18 10:10:00,61.0,61.04,60.96,60.99,110900.0,44.9152,44.9447,44.8858,44.9078,110900.0
2012-09-18 10:20:00,60.99,61.08,60.91,60.95,123900.0,44.9078,44.9741,44.8489,44.8784,123900.0
2012-09-18 10:30:00,60.96,61.0,60.87,60.88,185100.0,44.8858,44.9152,44.8195,44.8268,185100.0
2012-09-18 10:40:00,60.89,60.94,60.74,60.82,154900.0,44.8342,44.871,44.7238,44.7827,154900.0
2012-09-18 10:50:00,60.82,60.89,60.77,60.89,55100.0,44.7827,44.8342,44.7459,44.8342,55100.0
2012-09-18 11:00:00,60.89,60.96,60.83,60.93,67700.0,44.8342,44.8858,44.79,44.8637,67700.0
2012-09-18 11:10:00,60.94,61.11,60.91,61.05,53700.0,44.871,44.9962,44.8489,44.952,53700.0
2012-09-18 11:20:00,61.06,61.16,61.04,61.16,69200.0,44.9594,45.033,44.9447,45.033,69200.0
2012-09-18 11:30:00,61.15,61.19,61.06,61.15,40500.0,45.0257,45.0551,44.9594,45.0257,40500.0
2012-09-18 11:40:00,61.16,61.24,61.12,61.2,57100.0,45.033,45.0919,45.0036,45.0625,57100.0
2012-09-18 11:50:00,61.21,61.21,61.1,61.15,87300.0,45.0698,45.0698,44.9888,45.0257,87300.0
2012-09-18 12:00:00,61.15,61.17,61.06,61.13,33200.0,45.0257,45.0404,44.9594,45.0109,33200.0
2012-09-18 12:10:00,61.13,61.19,61.06,61.14,84400.0,45.0109,45.0551,44.9594,45.0183,84400.0
2012-09-18 12:20:00,61.14,61.25,61.13,61.19,97700.0,45.0183,45.0993,45.0109,45.0551,97700.0
2012-09-18 12:30:00,61.19,61.24,61.17,61.22,32900.0,45.0551,45.0919,45.0404,45.0772,32900.0
2012-09-18 12:40:00,61.23,61.29,61.2,61.2,24500.0,45.0846,45.1287,45.0625,45.0625,24500.0
2012-09-18 12:50:00,61.2,61.29,61.2,61.26,28100.0,45.0625,45.1287,45.0625,45.1066,28100.0
2012-09-18 13:00:00,61.27,61.29,61.16,61.27,186800.0,45.114,45.1287,45.033,45.114,186800.0
2012-09-18 13:10:00,61.28,61.32,61.22,61.22,34400.0,45.1214,45.1508,45.0772,45.0772,34400.0
2012-09-18 13:20:00,61.23,61.23,61.09,61.11,26100.0,45.0846,45.0846,44.9815,44.9962,26100.0
2012-09-18 13:30:00,61.1,61.13,61.06,61.07,44200.0,44.9888,45.0109,44.9594,44.9667,44200.0
2012-09-18 13:40:00,61.09,61.1,61.06,61.06,24000.0,44.9815,44.9888,44.9594,44.9594,24000.0
2012-09-18 13:50:00,61.07,61.07,61.0,61.06,25100.0,44.9667,44.9667,44.9152,44.9594,25100.0
2012-09-18 14:00:00,61.06,61.13,61.02,61.1,27800.0,44.9594,45.0109,44.9299,44.9888,27800.0
2012-09-18 14:10:00,61.09,61.16,61.06,61.12,34800.0,44.9815,45.033,44.9594,45.0036,34800.0
2012-09-18 14:20:00,61.12,61.12,61.02,61.1,42500.0,45.0036,45.0036,44.9299,44.9888,42500.0
2012-09-18 14:30:00,61.1,61.14,61.08,61.1,49400.0,44.9888,45.0183,44.9741,44.9888,49400.0
2012-09-18 14:40:00,61.09,61.15,61.08,61.13,92500.0,44.9815,45.0257,44.9741,45.0109,92500.0
2012-09-18 14:50:00,61.13,61.17,61.08,61.16,35700.0,45.0109,45.0404,44.9741,45.033,35700.0
2012-09-18 15:00:00,61.16,61.28,61.15,61.26,54400.0,45.033,45.1214,45.0257,45.1066,54400.0
2012-09-18 15:10:00,61.25,61.36,61.25,61.35,97100.0,45.0993,45.1803,45.0993,45.1729,97100.0
2012-09-18 15:20:00,61.34,61.37,61.29,61.36,106400.0,45.1656,45.1876,45.1287,45.1803,106400.0
2012-09-18 15:30:00,61.36,61.36,61.19,61.26,156200.0,45.1803,45.1803,45.0551,45.1066,156200.0
2012-09-18 15:40:00,61.26,61.31,61.22,61.3,83100.0,45.1066,45.1435,45.0772,45.1361,83100.0
2012-09-18 15:50:00,61.29,61.34,61.26,61.34,130700.0,45.1287,45.1656,45.1066,45.1656,130700.0
2012-09-19 09:30:00,61.31,61.56,61.08,61.16,108800.0,45.1435,45.3275,44.9741,45.033,108800.0
2012-09-19 09:40:00,61.17,61.23,60.95,61.14,115500.0,45.0404,45.0846,44.8784,45.0183,115500.0
2012-09-19 09:50:00,61.14,61.14,61.03,61.03,63400.0,45.0183,45.0183,44.9373,44.9373,63400.0
2012-09-19 10:00:00,61.05,61.42,61.04,61.42,93100.0,44.952,45.2245,44.9447,45.2245,93100.0
2012-09-19 10:10:00,61.4,61.5,61.35,61.41,112500.0,45.2097,45.2834,45.1729,45.2171,112500.0
2012-09-19 10:20:00,61.42,61.42,61.33,61.35,107000.0,45.2245,45.2245,45.1582,45.1729,107000.0
2012-09-19 10:30:00,61.33,61.4,61.24,61.39,72300.0,45.1582,45.2097,45.0919,45.2024,72300.0
2012-09-19 10:40:00,61.4,61.46,61.29,61.44,48300.0,45.2097,45.2539,45.1287,45.2392,48300.0
2012-09-19 10:50:00,61.44,61.45,61.26,61.31,183900.0,45.2392,45.2465,45.1066,45.1435,183900.0
2012-09-19 11:00:00,61.31,61.37,61.28,61.3,195400.0,45.1435,45.1876,45.1214,45.1361,195400.0
2012-09-19 11:10:00,61.29,61.3,61.24,61.27,170300.0,45.1287,45.1361,45.0919,45.114,170300.0
2012-09-19 11:20:00,61.28,61.39,61.28,61.37,178900.0,45.1214,45.2024,45.1214,45.1876,178900.0
2012-09-19 11:30:00,61.37,61.46,61.36,61.37,131500.0,45.1876,45.2539,45.1803,45.1876,131500.0
2012-09-19 11:40:00,61.37,61.55,61.36,61.55,235200.0,45.1876,45.3202,45.1803,45.3202,235200.0
2012-09-19 11:50:00,61.56,61.7,61.56,61.61,69700.0,45.3275,45.4306,45.3275,45.3644,69700.0
2012-09-19 12:00:00,61.63,61.76,61.62,61.71,86200.0,45.3791,45.4748,45.3717,45.438,86200.0
2012-09-19 12:10:00,61.69,61.74,61.59,61.59,67300.0,45.4233,45.4601,45.3496,45.3496,67300.0
2012-09-19 12:20:00,61.6,61.72,61.56,61.7,155800.0,45.357,45.4454,45.3275,45.4306,155800.0
2012-09-19 12:30:00,61.7,61.82,61.7,61.79,46600.0,45.4306,45.519,45.4306,45.4969,46600.0
2012-09-19 12:40:00,61.79,61.79,61.7,61.7,52200.0,45.4969,45.4969,45.4306,45.4306,52200.0
2012-09-19 12:50:00,61.69,61.71,61.66,61.66,32000.0,45.4233,45.438,45.4012,45.4012,32000.0
2012-09-19 13:00:00,61.66,61.75,61.66,61.66,29400.0,45.4012,45.4674,45.4012,45.4012,29400.0
2012-09-19 13:10:00,61.65,61.66,61.59,61.59,58900.0,45.3938,45.4012,45.3496,45.3496,58900.0
2012-09-19 13:20:00,61.59,61.61,61.54,61.56,56100.0,45.3496,45.3644,45.3128,45.3275,56100.0
2012-09-19 13:30:00,61.56,61.64,61.53,61.55,53500.0,45.3275,45.3864,45.3055,45.3202,53500.0
2012-09-19 13:40:00,61.54,61.55,61.45,61.52,72700.0,45.3128,45.3202,45.2465,45.2981,72700.0
2012-09-19 13:50:00,61.52,61.56,61.5,61.53,50800.0,45.2981,45.3275,45.2834,45.3055,50800.0
2012-09-19 14:00:00,61.52,61.53,61.47,61.52,63300.0,45.2981,45.3055,45.2613,45.2981,63300.0
2012-09-19 14:10:00,61.52,61.57,61.49,61.57,88400.0,45.2981,45.3349,45.276,45.3349,88400.0
2012-09-19 14:20:00,61.57,61.6,61.49,61.51,39700.0,45.3349,45.357,45.276,45.2907,39700.0
2012-09-19 14:30:00,61.51,61.53,61.48,61.48,163400.0,45.2907,45.3055,45.2686,45.2686,163400.0
2012-09-19 14:40:00,61.48,61.53,61.47,61.5,40600.0,45.2686,45.3055,45.2613,45.2834,40600.0
2012-09-19 14:50:00,61.49,61.5,61.42,61.46,55900.0,45.276,45.2834,45.2245,45.2539,55900.0
2012-09-19 15:00:00,61.46,61.48,61.4,61.44,46000.0,45.2539,45.2686,45.2097,45.2392,46000.0
2012-09-19 15:10:00,61.44,61.6,61.44,61.5,169000.0,45.2392,45.357,45.2392,45.2834,169000.0
2012-09-19 15:20:00,61.5,61.51,61.37,61.38,101800.0,45.2834,45.2907,45.1876,45.195,101800.0
2012-09-19 15:30:00,61.37,61.43,61.32,61.34,145500.0,45.1876,45.2318,45.1508,45.1656,145500.0
2012-09-19 15:40:00,61.34,61.37,61.29,61.37,199500.0,45.1656,45.1876,45.1287,45.1876,199500.0
2012-09-19 15:50:00,61.37,61.38,61.2,61.2,369800.0,45.1876,45.195,45.0625,45.0625,369800.0
2012-09-20 09:30:00,60.84,60.91,60.67,60.8,115600.0,44.7974,44.8489,44.6722,44.7679,115600.0
2012-09-20 09:40:00,60.83,60.89,60.68,60.68,114700.0,44.79,44.8342,44.6796,44.6796,114700.0
2012-09-20 09:50:00,60.7,60.89,60.66,60.83,93800.0,44.6943,44.8342,44.6649,44.79,93800.0
2012-09-20 10:00:00,60.85,60.99,60.83,60.92,59100.0,44.8048,44.9078,44.79,44.8563,59100.0
2012-09-20 10:10:00,60.93,61.03,60.88,60.92,45700.0,44.8637,44.9373,44.8268,44.8563,45700.0
2012-09-20 10:20:00,60.92,60.93,60.75,60.9,68400.0,44.8563,44.8637,44.7311,44.8416,68400.0
2012-09-20 10:30:00,60.87,61.01,60.86,61.0,55900.0,44.8195,44.9226,44.8121,44.9152,55900.0
2012-09-20 10:40:00,61.01,61.12,60.95,61.09,87200.0,44.9226,45.0036,44.8784,44.9815,87200.0
2012-09-20 10:50:00,61.09,61.09,60.94,60.99,67800.0,44.9815,44.9815,44.871,44.9078,67800.0
2012-09-20 11:00:00,61.0,61.07,60.95,61.0,40900.0,44.9152,44.9667,44.8784,44.9152,40900.0
2012-09-20 11:10:00,61.0,61.01,60.94,61.01,30700.0,44.9152,44.9226,44.871,44.9226,30700.0
2012-09-20 11:20:00,61.01,61.04,60.64,60.67,280400.0,44.9226,44.9447,44.6501,44.6722,280400.0
2012-09-20 11:30:00,60.67,61.03,60.67,61.03,161900.0,44.6722,44.9373,44.6722,44.9373,161900.0
2012-09-20 11:40:00,61.03,61.08,60.99,61.04,75200.0,44.9373,44.9741,44.9078,44.9447,75200.0
2012-09-20 11:50:00,61.04,61.22,61.03,61.19,61400.0,44.9447,45.0772,44.9373,45.0551,61400.0
2012-09-20 12:00:00,61.19,61.35,61.19,61.26,148400.0,45.0551,45.1729,45.0551,45.1066,148400.0
2012-09-20 12:10:00,61.24,61.25,61.08,61.15,64100.0,45.0919,45.0993,44.9741,45.0257,64100.0
2012-09-20 12:20:00,61.14,61.16,61.04,61.04,40300.0,45.0183,45.033,44.9447,44.9447,40300.0
2012-09-20 12:30:00,61.05,61.05,61.02,61.02,40400.0,44.952,44.952,44.9299,44.9299,40400.0
2012-09-20 12:40:00,61.02,61.24,61.02,61.07,241000.0,44.9299,45.0919,44.9299,44.9667,241000.0
2012-09-20 12:50:00,61.05,61.14,60.98,61.06,59900.0,44.952,45.0183,44.9005,44.9594,59900.0
2012-09-20 13:00:00,61.07,61.07,60.97,61.01,53200.0,44.9667,44.9667,44.8931,44.9226,53200.0
2012-09-20 13:10:00,61.0,61.01,60.95,60.99,33200.0,44.9152,44.9226,44.8784,44.9078,33200.0
2012-09-20 13:20:00,60.98,60.99,60.86,60.88,75200.0,44.9005,44.9078,44.8121,44.8268,75200.0
2012-09-20 13:30:00,60.89,61.0,60.87,60.97,50100.0,44.8342,44.9152,44.8195,44.8931,50100.0
2012-09-20 13:40:00,60.97,61.0,60.85,60.94,57600.0,44.8931,44.9152,44.8048,44.871,57600.0
2012-09-20 13:50:00,60.94,60.96,60.85,60.9,30300.0,44.871,44.8858,44.8048,44.8416,30300.0
2012-09-20 14:00:00,60.9,60.96,60.87,60.95,44200.0,44.8416,44.8858,44.8195,44.8784,44200.0
2012-09-20 14:10:00,60.96,61.05,60.96,60.97,55100.0,44.8858,44.952,44.8858,44.8931,55100.0
2012-09-20 14:20:00,60.96,61.03,60.92,60.96,61200.0,44.8858,44.9373,44.8563,44.8858,61200.0
2012-09-20 14:30:00,60.95,61.03,60.9,60.91,47600.0,44.8784,44.9373,44.8416,44.8489,47600.0
2012-09-20 14:40:00,60.93,60.93,60.87,60.89,65700.0,44.8637,44.8637,44.8195,44.8342,65700.0
2012-09-20 14:50:00,60.89,60.89,60.82,60.86,55100.0,44.8342,44.8342,44.7827,44.8121,55100.0
2012-09-20 15:00:00,60.85,60.97,60.84,60.97,70400.0,44.8048,44.8931,44.7974,44.8931,70400.0
2012-09-20 15:10:00,60.97,61.0,60.93,60.99,63600.0,44.8931,44.9152,44.8637,44.9078,63600.0
2012-09-20 15:20:00,60.98,61.07,60.95,61.03,89300.0,44.9005,44.9667,44.8784,44.9373,89300.0
2012-09-20 15:30:00,61.03,61.08,60.98,60.98,110700.0,44.9373,44.9741,44.9005,44.9005,110700.0
2012-09-20 15:40:00,60.98,60.98,60.89,60.96,146900.0,44.9005,44.9005,44.8342,44.8858,146900.0
2012-09-20 15:50:00,60.96,61.09,60.96,61.08,222400.0,44.8858,44.9815,44.8858,44.9741,222400.0
2012-09-21 09:30:00,61.27,61.37,61.04,61.3,533500.0,45.114,45.1876,44.9447,45.1361,533500.0
2012-09-21 09:40:00,61.31,61.31,60.8,60.83,104800.0,45.1435,45.1435,44.7679,44.79,104800.0
2012-09-21 09:50:00,60.84,60.97,60.78,60.93,96100.0,44.7974,44.8931,44.7532,44.8637,96100.0
2012-09-21 10:00:00,60.96,61.07,60.94,61.07,83800.0,44.8858,44.9667,44.871,44.9667,83800.0
2012-09-21 10:10:00,61.07,61.11,61.01,61.09,36300.0,44.9667,44.9962,44.9226,44.9815,36300.0
2012-09-21 10:20:00,61.1,61.2,61.09,61.18,57700.0,44.9888,45.0625,44.9815,45.0477,57700.0
2012-09-21 10:30:00,61.19,61.23,61.13,61.13,56200.0,45.0551,45.0846,45.0109,45.0109,56200.0
2012-09-21 10:40:00,61.13,61.14,60.82,60.82,88200.0,45.0109,45.0183,44.7827,44.7827,88200.0
2012-09-21 10:50:00,60.83,60.87,60.69,60.8,102100.0,44.79,44.8195,44.6869,44.7679,102100.0
2012-09-21 11:00:00,60.81,60.83,60.73,60.79,131800.0,44.7753,44.79,44.7164,44.7606,131800.0
2012-09-21 11:10:00,60.79,60.82,60.71,60.75,193700.0,44.7606,44.7827,44.7017,44.7311,193700.0
2012-09-21 11:20:00,60.75,60.77,60.6,60.66,307800.0,44.7311,44.7459,44.6207,44.6649,307800.0
2012-09-21 11:30:00,60.66,60.75,60.65,60.7,76400.0,44.6649,44.7311,44.6575,44.6943,76400.0
2012-09-21 11:40:00,60.69,60.8,60.69,60.73,71600.0,44.6869,44.7679,44.6869,44.7164,71600.0
2012-09-21 11:50:00,60.73,60.81,60.65,60.79,76300.0,44.7164,44.7753,44.6575,44.7606,76300.0
2012-09-21 12:00:00,60.8,60.91,60.8,60.84,44700.0,44.7679,44.8489,44.7679,44.7974,44700.0
2012-09-21 12:10:00,60.85,60.92,60.85,60.91,54500.0,44.8048,44.8563,44.8048,44.8489,54500.0
2012-09-21 12:20:00,60.9,61.01,60.89,61.0,98500.0,44.8416,44.9226,44.8342,44.9152,98500.0
2012-09-21 12:30:00,61.0,61.01,60.96,60.97,50100.0,44.9152,44.9226,44.8858,44.8931,50100.0
2012-09-21 12:40:00,60.99,61.03,60.97,60.98,82500.0,44.9078,44.9373,44.8931,44.9005,82500.0
2012-09-21 12:50:00,60.99,61.05,60.95,61.05,70400.0,44.9078,44.952,44.8784,44.952,70400.0
2012-09-21 13:00:00,61.03,61.09,61.03,61.07,54600.0,44.9373,44.9815,44.9373,44.9667,54600.0
2012-09-21 13:10:00,61.07,61.09,61.05,61.09,37900.0,44.9667,44.9815,44.952,44.9815,37900.0
2012-09-21 13:20:00,61.09,61.16,61.08,61.11,47100.0,44.9815,45.033,44.9741,44.9962,47100.0
2012-09-21 13:30:00,61.11,61.17,61.08,61.17,22600.0,44.9962,45.0404,44.9741,45.0404,22600.0
2012-09-21 13:40:00,61.17,61.19,61.03,61.05,56200.0,45.0404,45.0551,44.9373,44.952,56200.0
2012-09-21 13:50:00,61.04,61.11,61.0,61.1,28500.0,44.9447,44.9962,44.9152,44.9888,28500.0
2012-09-21 14:00:00,61.11,61.11,61.01,61.03,59500.0,44.9962,44.9962,44.9226,44.9373,59500.0
2012-09-21 14:10:00,61.03,61.03,60.93,60.96,72800.0,44.9373,44.9373,44.8637,44.8858,72800.0
2012-09-21 14:20:00,60.96,61.04,60.96,61.03,47100.0,44.8858,44.9447,44.8858,44.9373,47100.0
2012-09-21 14:30:00,61.03,61.05,60.96,60.96,53700.0,44.9373,44.952,44.8858,44.8858,53700.0
2012-09-21 14:40:00,60.98,60.99,60.94,60.96,52000.0,44.9005,44.9078,44.871,44.8858,52000.0
2012-09-21 14:50:00,60.96,60.97,60.83,60.83,71500.0,44.8858,44.8931,44.79,44.79,71500.0
2012-09-21 15:00:00,60.82,60.83,60.74,60.76,128900.0,44.7827,44.79,44.7238,44.7385,128900.0
2012-09-21 15:10:00,60.76,60.77,60.67,60.69,137500.0,44.7385,44.7459,44.6722,44.6869,137500.0
2012-09-21 15:20:00,60.68,60.69,60.57,60.64,161300.0,44.6796,44.6869,44.5986,44.6501,161300.0
2012-09-21 15:30:00,60.64,60.75,60.58,60.59,199700.0,44.6501,44.7311,44.606,44.6133,199700.0
2012-09-21 15:40:00,60.59,60.72,60.52,60.53,338900.0,44.6133,44.709,44.5618,44.5691,338900.0
2012-09-21 15:50:00,60.53,60.69,60.48,60.67,792300.0,44.5691,44.6869,44.5323,44.6722,792300.0
2012-09-24 09:30:00,60.65,60.8,60.45,60.78,98500.0,44.6575,44.7679,44.5102,44.7532,98500.0
2012-09-24 09:40:00,60.79,60.82,60.52,60.6,107900.0,44.7606,44.7827,44.5618,44.6207,107900.0
2012-09-24 09:50:00,60.58,60.58,60.38,60.4,80900.0,44.606,44.606,44.4587,44.4734,80900.0
2012-09-24 10:00:00,60.4,60.58,60.37,60.49,132000.0,44.4734,44.606,44.4513,44.5397,132000.0
2012-09-24 10:10:00,60.48,60.51,60.32,60.32,84200.0,44.5323,44.5544,44.4145,44.4145,84200.0
2012-09-24 10:20:00,60.33,60.43,60.25,60.4,70400.0,44.4219,44.4955,44.363,44.4734,70400.0
2012-09-24 10:30:00,60.39,60.5,60.39,60.47,29200.0,44.4661,44.547,44.4661,44.525,29200.0
2012-09-24 10:40:00,60.48,60.55,60.45,60.48,64600.0,44.5323,44.5839,44.5102,44.5323,64600.0
2012-09-24 10:50:00,60.49,60.61,60.44,60.48,52100.0,44.5397,44.628,44.5029,44.5323,52100.0
2012-09-24 11:00:00,60.49,60.66,60.48,60.66,46100.0,44.5397,44.6649,44.5323,44.6649,46100.0
2012-09-24 11:10:00,60.67,60.68,60.58,60.66,122300.0,44.6722,44.6796,44.606,44.6649,122300.0
2012-09-24 11:20:00,60.65,60.67,60.57,60.58,71700.0,44.6575,44.6722,44.5986,44.606,71700.0
2012-09-24 11:30:00,60.57,60.59,60.47,60.48,41300.0,44.5986,44.6133,44.525,44.5323,41300.0
2012-09-24 11:40:00,60.48,60.52,60.45,60.47,39200.0,44.5323,44.5618,44.5102,44.525,39200.0
2012-09-24 11:50:00,60.46,60.48,60.38,60.38,64100.0,44.5176,44.5323,44.4587,44.4587,64100.0
2012-09-24 12:00:00,60.38,60.41,60.31,60.32,76400.0,44.4587,44.4808,44.4071,44.4145,76400.0
2012-09-24 12:10:00,60.34,60.41,60.34,60.4,37400.0,44.4292,44.4808,44.4292,44.4734,37400.0
2012-09-24 12:20:00,60.4,60.41,60.3,60.34,27700.0,44.4734,44.4808,44.3998,44.4292,27700.0
2012-09-24 12:30:00,60.35,60.37,60.24,60.29,65500.0,44.4366,44.4513,44.3556,44.3924,65500.0
2012-09-24 12:40:00,60.29,60.38,60.29,60.38,30500.0,44.3924,44.4587,44.3924,44.4587,30500.0
2012-09-24 12:50:00,60.39,60.47,60.39,60.45,26900.0,44.4661,44.525,44.4661,44.5102,26900.0
2012-09-24 13:00:00,60.45,60.54,60.45,60.53,25000.0,44.5102,44.5765,44.5102,44.5691,25000.0
2012-09-24 13:10:00,60.54,60.57,60.5,60.53,28700.0,44.5765,44.5986,44.547,44.5691,28700.0
2012-09-24 13:20:00,60.53,60.6,60.52,60.54,23300.0,44.5691,44.6207,44.5618,44.5765,23300.0
2012-09-24 13:30:00,60.52,60.55,60.47,60.49,33800.0,44.5618,44.5839,44.525,44.5397,33800.0
2012-09-24 13:40:00,60.48,60.56,60.48,60.52,33300.0,44.5323,44.5912,44.5323,44.5618,33300.0
2012-09-24 13:50:00,60.53,60.59,60.51,60.51,56900.0,44.5691,44.6133,44.5544,44.5544,56900.0
2012-09-24 14:00:00,60.52,60.57,60.51,60.51,44400.0,44.5618,44.5986,44.5544,44.5544,44400.0
2012-09-24 14:10:00,60.51,60.61,60.51,60.61,40700.0,44.5544,44.628,44.5544,44.628,40700.0
2012-09-24 14:20:00,60.62,60.71,60.59,60.71,68300.0,44.6354,44.7017,44.6133,44.7017,68300.0
2012-09-24 14:30:00,60.71,60.78,60.69,60.76,69100.0,44.7017,44.7532,44.6869,44.7385,69100.0
2012-09-24 14:40:00,60.76,60.86,60.76,60.81,62200.0,44.7385,44.8121,44.7385,44.7753,62200.0
2012-09-24 14:50:00,60.82,60.94,60.79,60.79,67500.0,44.7827,44.871,44.7606,44.7606,67500.0
2012-09-24 15:00:00,60.81,60.81,60.67,60.74,54400.0,44.7753,44.7753,44.6722,44.7238,54400.0
2012-09-24 15:10:00,60.74,60.74,60.69,60.7,56100.0,44.7238,44.7238,44.6869,44.6943,56100.0
2012-09-24 15:20:00,60.72,60.76,60.69,60.74,67600.0,44.709,44.7385,44.6869,44.7238,67600.0
2012-09-24 15:30:00,60.75,60.75,60.65,60.66,63800.0,44.7311,44.7311,44.6575,44.6649,63800.0
2012-09-24 15:40:00,60.65,60.71,60.6,60.63,76700.0,44.6575,44.7017,44.6207,44.6428,76700.0
2012-09-24 15:50:00,60.63,60.65,60.56,60.63,137700.0,44.6428,44.6575,44.5912,44.6428,137700.0
2012-09-25 09:30:00,60.78,60.9,60.38,60.41,80400.0,44.7532,44.8416,44.4587,44.4808,80400.0
2012-09-25 09:40:00,60.43,60.48,60.27,60.42,74700.0,44.4955,44.5323,44.3777,44.4881,74700.0
2012-09-25 09:50:00,60.4,60.42,60.14,60.26,73200.0,44.4734,44.4881,44.282,44.3703,73200.0
2012-09-25 10:00:00,60.28,60.59,60.25,60.58,63000.0,44.3851,44.6133,44.363,44.606,63000.0
2012-09-25 10:10:00,60.55,60.79,60.49,60.6,67100.0,44.5839,44.7606,44.5397,44.6207,67100.0
2012-09-25 10:20:00,60.61,60.68,60.5,60.55,66200.0,44.628,44.6796,44.547,44.5839,66200.0
2012-09-25 10:30:00,60.55,60.57,60.4,60.41,81300.0,44.5839,44.5986,44.4734,44.4808,81300.0
2012-09-25 10:40:00,60.41,60.53,60.38,60.5,48100.0,44.4808,44.5691,44.4587,44.547,48100.0
2012-09-25 10:50:00,60.49,60.56,60.48,60.55,32600.0,44.5397,44.5912,44.5323,44.5839,32600.0
2012-09-25 11:00:00,60.55,60.62,60.55,60.59,44100.0,44.5839,44.6354,44.5839,44.6133,44100.0
2012-09-25 11:10:00,60.6,60.63,60.5,60.56,35200.0,44.6207,44.6428,44.547,44.5912,35200.0
2012-09-25 11:20:00,60.55,60.58,60.46,60.49,43800.0,44.5839,44.606,44.5176,44.5397,43800.0
2012-09-25 11:30:00,60.49,60.52,60.46,60.52,33300.0,44.5397,44.5618,44.5176,44.5618,33300.0
2012-09-25 11:40:00,60.51,60.52,60.39,60.43,36000.0,44.5544,44.5618,44.4661,44.4955,36000.0
2012-09-25 11:50:00,60.43,60.44,60.28,60.32,63400.0,44.4955,44.5029,44.3851,44.4145,63400.0
2012-09-25 12:00:00,60.32,60.38,60.22,60.29,90100.0,44.4145,44.4587,44.3409,44.3924,90100.0
2012-09-25 12:10:00,60.29,60.37,60.25,60.27,32600.0,44.3924,44.4513,44.363,44.3777,32600.0
2012-09-25 12:20:00,60.28,60.38,60.25,60.38,29500.0,44.3851,44.4587,44.363,44.4587,29500.0
2012-09-25 12:30:00,60.37,60.46,60.25,60.25,61800.0,44.4513,44.5176,44.363,44.363,61800.0
2012-09-25 12:40:00,60.25,60.26,60.07,60.1,87200.0,44.363,44.3703,44.2304,44.2525,87200.0
2012-09-25 12:50:00,60.1,60.25,60.08,60.25,52600.0,44.2525,44.363,44.2378,44.363,52600.0
2012-09-25 13:00:00,60.24,60.24,60.15,60.17,26800.0,44.3556,44.3556,44.2893,44.3041,26800.0
2012-09-25 13:10:00,60.16,60.31,60.16,60.27,30200.0,44.2967,44.4071,44.2967,44.3777,30200.0
2012-09-25 13:20:00,60.26,60.31,60.23,60.24,27300.0,44.3703,44.4071,44.3482,44.3556,27300.0
2012-09-25 13:30:00,60.23,60.36,60.22,60.23,28900.0,44.3482,44.444,44.3409,44.3482,28900.0
2012-09-25 13:40:00,60.24,60.26,60.13,60.14,21900.0,44.3556,44.3703,44.2746,44.282,21900.0
2012-09-25 13:50:00,60.13,60.22,60.13,60.2,31900.0,44.2746,44.3409,44.2746,44.3262,31900.0
2012-09-25 14:00:00,60.19,60.19,60.09,60.1,39600.0,44.3188,44.3188,44.2452,44.2525,39600.0
2012-09-25 14:10:00,60.1,60.16,60.03,60.08,47700.0,44.2525,44.2967,44.201,44.2378,47700.0
2012-09-25 14:20:00,60.07,60.12,60.03,60.09,38100.0,44.2304,44.2672,44.201,44.2452,38100.0
2012-09-25 14:30:00,60.09,60.17,60.07,60.15,26700.0,44.2452,44.3041,44.2304,44.2893,26700.0
2012-09-25 14:40:00,60.15,60.15,59.97,60.05,37200.0,44.2893,44.2893,44.1568,44.2157,37200.0
2012-09-25 14:50:00,60.06,60.06,59.92,59.96,49800.0,44.2231,44.2231,44.12,44.1494,49800.0
2012-09-25 15:00:00,59.97,60.02,59.86,59.88,90000.0,44.1568,44.1936,44.0758,44.0905,90000.0
2012-09-25 15:10:00,59.89,59.91,59.69,59.85,90900.0,44.0979,44.1126,43.9506,44.0684,90900.0
2012-09-25 15:20:00,59.85,59.99,59.82,59.95,88300.0,44.0684,44.1715,44.0464,44.1421,88300.0
2012-09-25 15:30:00,59.96,60.03,59.85,59.86,125400.0,44.1494,44.201,44.0684,44.0758,125400.0
2012-09-25 15:40:00,59.85,59.9,59.77,59.79,190900.0,44.0684,44.1053,44.0095,44.0243,190900.0
2012-09-25 15:50:00,59.78,59.85,59.72,59.75,200400.0,44.0169,44.0684,43.9727,43.9948,200400.0
2012-09-26 09:30:00,59.47,59.54,59.15,59.17,112000.0,44.0723,44.1242,43.8352,43.85,112000.0
2012-09-26 09:40:00,59.15,59.19,58.9,59.0,90800.0,43.8352,43.8648,43.6499,43.724,90800.0
2012-09-26 09:50:00,58.99,59.15,58.98,59.04,58600.0,43.7166,43.8352,43.7092,43.7536,58600.0
2012-09-26 10:00:00,59.07,59.1,58.93,59.06,41900.0,43.7759,43.7981,43.6721,43.7685,41900.0
2012-09-26 10:10:00,59.06,59.07,58.94,58.98,60400.0,43.7685,43.7759,43.6795,43.7092,60400.0
2012-09-26 10:20:00,58.99,59.03,58.91,58.91,72700.0,43.7166,43.7462,43.6573,43.6573,72700.0
2012-09-26 10:30:00,58.92,58.97,58.7,58.73,100000.0,43.6647,43.7018,43.5017,43.5239,100000.0
2012-09-26 10:40:00,58.73,58.78,58.67,58.7,116300.0,43.5239,43.561,43.4794,43.5017,116300.0
2012-09-26 10:50:00,58.7,58.72,58.59,58.59,72800.0,43.5017,43.5165,43.4202,43.4202,72800.0
2012-09-26 11:00:00,58.59,58.6,58.5,58.54,148000.0,43.4202,43.4276,43.3535,43.3831,148000.0
2012-09-26 11:10:00,58.54,58.56,58.5,58.56,113700.0,43.3831,43.3979,43.3535,43.3979,113700.0
2012-09-26 11:20:00,58.56,58.62,58.5,58.59,64600.0,43.3979,43.4424,43.3535,43.4202,64600.0
2012-09-26 11:30:00,58.6,58.63,58.5,58.59,94100.0,43.4276,43.4498,43.3535,43.4202,94100.0
2012-09-26 11:40:00,58.58,58.68,58.55,58.62,100400.0,43.4127,43.4868,43.3905,43.4424,100400.0
2012-09-26 11:50:00,58.61,58.66,58.59,58.6,69400.0,43.435,43.472,43.4202,43.4276,69400.0
2012-09-26 12:00:00,58.6,58.81,58.59,58.65,167300.0,43.4276,43.5832,43.4202,43.4646,167300.0
2012-09-26 12:10:00,58.68,58.81,58.62,58.78,281000.0,43.4868,43.5832,43.4424,43.561,281000.0
2012-09-26 12:20:00,58.79,58.91,58.78,58.83,47100.0,43.5684,43.6573,43.561,43.598,47100.0
2012-09-26 12:30:00,58.83,58.89,58.79,58.83,46600.0,43.598,43.6425,43.5684,43.598,46600.0
2012-09-26 12:40:00,58.83,58.87,58.77,58.78,33600.0,43.598,43.6277,43.5535,43.561,33600.0
2012-09-26 12:50:00,58.8,58.8,58.75,58.77,59000.0,43.5758,43.5758,43.5387,43.5535,59000.0
2012-09-26 13:00:00,58.77,58.88,58.75,58.83,90600.0,43.5535,43.6351,43.5387,43.598,90600.0
2012-09-26 13:10:00,58.83,58.85,58.78,58.83,43200.0,43.598,43.6128,43.561,43.598,43200.0
2012-09-26 13:20:00,58.83,58.92,58.82,58.84,94300.0,43.598,43.6647,43.5906,43.6054,94300.0
2012-09-26 13:30:00,58.84,58.85,58.78,58.79,43800.0,43.6054,43.6128,43.561,43.5684,43800.0
2012-09-26 13:40:00,58.79,58.85,58.76,58.77,38400.0,43.5684,43.6128,43.5461,43.5535,38400.0
2012-09-26 13:50:00,58.79,58.89,58.71,58.71,33700.0,43.5684,43.6425,43.5091,43.5091,33700.0
2012-09-26 14:00:00,58.72,58.9,58.72,58.87,51500.0,43.5165,43.6499,43.5165,43.6277,51500.0
2012-09-26 14:10:00,58.87,58.89,58.8,58.86,24500.0,43.6277,43.6425,43.5758,43.6202,24500.0
2012-09-26 14:20:00,58.85,58.9,58.8,58.81,53900.0,43.6128,43.6499,43.5758,43.5832,53900.0
2012-09-26 14:30:00,58.81,58.91,58.76,58.88,49600.0,43.5832,43.6573,43.5461,43.6351,49600.0
2012-09-26 14:40:00,58.88,58.91,58.84,58.88,45500.0,43.6351,43.6573,43.6054,43.6351,45500.0
2012-09-26 14:50:00,58.87,58.87,58.76,58.83,67400.0,43.6277,43.6277,43.5461,43.598,67400.0
2012-09-26 15:00:00,58.84,58.84,58.68,58.72,56400.0,43.6054,43.6054,43.4868,43.5165,56400.0
2012-09-26 15:10:00,58.74,58.82,58.68,58.75,98800.0,43.5313,43.5906,43.4868,43.5387,98800.0
2012-09-26 15:20:00,58.74,58.83,58.72,58.73,72300.0,43.5313,43.598,43.5165,43.5239,72300.0
2012-09-26 15:30:00,58.72,58.78,58.67,58.72,91500.0,43.5165,43.561,43.4794,43.5165,91500.0
2012-09-26 15:40:00,58.73,58.77,58.66,58.68,115700.0,43.5239,43.5535,43.472,43.4868,115700.0
2012-09-26 15:50:00,58.68,58.74,58.65,58.66,229400.0,43.4868,43.5313,43.4646,43.472,229400.0
2012-09-27 09:30:00,58.91,58.91,58.33,58.38,119600.0,43.6573,43.6573,43.2275,43.2645,119600.0
2012-09-27 09:40:00,58.39,58.41,58.17,58.37,132200.0,43.2719,43.2868,43.1089,43.2571,132200.0
2012-09-27 09:50:00,58.39,58.45,58.19,58.32,119100.0,43.2719,43.3164,43.1237,43.2201,119100.0
2012-09-27 10:00:00,58.3,58.34,58.12,58.18,75600.0,43.2052,43.2349,43.0718,43.1163,75600.0
2012-09-27 10:10:00,58.17,58.4,58.14,58.38,71500.0,43.1089,43.2793,43.0867,43.2645,71500.0
2012-09-27 10:20:00,58.39,58.43,58.33,58.34,61300.0,43.2719,43.3016,43.2275,43.2349,61300.0
2012-09-27 10:30:00,58.35,58.39,58.25,58.34,54700.0,43.2423,43.2719,43.1682,43.2349,54700.0
2012-09-27 10:40:00,58.34,58.49,58.33,58.49,51900.0,43.2349,43.346,43.2275,43.346,51900.0
2012-09-27 10:50:00,58.49,58.63,58.47,58.55,53000.0,43.346,43.4498,43.3312,43.3905,53000.0
2012-09-27 11:00:00,58.56,58.66,58.55,58.57,90600.0,43.3979,43.472,43.3905,43.4053,90600.0
2012-09-27 11:10:00,58.55,58.67,58.55,58.65,58600.0,43.3905,43.4794,43.3905,43.4646,58600.0
2012-09-27 11:20:00,58.64,58.7,58.57,58.67,97700.0,43.4572,43.5017,43.4053,43.4794,97700.0
2012-09-27 11:30:00,58.66,58.69,58.62,58.66,35300.0,43.472,43.4943,43.4424,43.472,35300.0
2012-09-27 11:40:00,58.66,58.7,58.64,58.64,24100.0,43.472,43.5017,43.4572,43.4572,24100.0
2012-09-27 11:50:00,58.65,58.95,58.65,58.91,79500.0,43.4646,43.6869,43.4646,43.6573,79500.0
2012-09-27 12:00:00,58.91,59.09,58.87,58.96,109900.0,43.6573,43.7907,43.6277,43.6944,109900.0
2012-09-27 12:10:00,58.96,59.04,58.94,58.94,18900.0,43.6944,43.7536,43.6795,43.6795,18900.0
2012-09-27 12:20:00,58.95,59.1,58.88,59.04,55000.0,43.6869,43.7981,43.6351,43.7536,55000.0
2012-09-27 12:30:00,59.04,59.14,59.04,59.05,55100.0,43.7536,43.8277,43.7536,43.761,55100.0
2012-09-27 12:40:00,59.07,59.13,59.02,59.1,39100.0,43.7759,43.8203,43.7388,43.7981,39100.0
2012-09-27 12:50:00,59.1,59.25,59.09,59.14,46900.0,43.7981,43.9093,43.7907,43.8277,46900.0
2012-09-27 13:00:00,59.12,59.12,59.05,59.09,21000.0,43.8129,43.8129,43.761,43.7907,21000.0
2012-09-27 13:10:00,59.09,59.15,59.06,59.08,33100.0,43.7907,43.8352,43.7685,43.7833,33100.0
2012-09-27 13:20:00,59.08,59.16,59.07,59.15,32500.0,43.7833,43.8426,43.7759,43.8352,32500.0
2012-09-27 13:30:00,59.14,59.22,59.06,59.22,39300.0,43.8277,43.887,43.7685,43.887,39300.0
2012-09-27 13:40:00,59.21,59.28,59.11,59.12,68600.0,43.8796,43.9315,43.8055,43.8129,68600.0
2012-09-27 13:50:00,59.11,59.17,59.05,59.12,67700.0,43.8055,43.85,43.761,43.8129,67700.0
2012-09-27 14:00:00,59.11,59.25,59.11,59.19,35000.0,43.8055,43.9093,43.8055,43.8648,35000.0
2012-09-27 14:10:00,59.19,59.25,59.09,59.11,72100.0,43.8648,43.9093,43.7907,43.8055,72100.0
2012-09-27 14:20:00,59.11,59.21,59.07,59.19,35500.0,43.8055,43.8796,43.7759,43.8648,35500.0
2012-09-27 14:30:00,59.2,59.21,59.08,59.14,40200.0,43.8722,43.8796,43.7833,43.8277,40200.0
2012-09-27 14:40:00,59.15,59.15,59.06,59.12,78200.0,43.8352,43.8352,43.7685,43.8129,78200.0
2012-09-27 14:50:00,59.13,59.18,59.07,59.14,62900.0,43.8203,43.8574,43.7759,43.8277,62900.0
2012-09-27 15:00:00,59.13,59.21,59.11,59.19,80200.0,43.8203,43.8796,43.8055,43.8648,80200.0
2012-09-27 15:10:00,59.18,59.23,59.13,59.16,71100.0,43.8574,43.8944,43.8203,43.8426,71100.0
2012-09-27 15:20:00,59.17,59.21,59.13,59.17,66900.0,43.85,43.8796,43.8203,43.85,66900.0
2012-09-27 15:30:00,59.17,59.24,59.13,59.18,88300.0,43.85,43.9019,43.8203,43.8574,88300.0
2012-09-27 15:40:00,59.18,59.26,59.06,59.09,184300.0,43.8574,43.9167,43.7685,43.7907,184300.0
2012-09-27 15:50:00,59.11,59.2,59.06,59.17,198900.0,43.8055,43.8722,43.7685,43.85,198900.0
2012-09-28 09:30:00,58.94,59.11,58.85,59.05,58600.0,43.6795,43.8055,43.6128,43.761,58600.0
2012-09-28 09:40:00,59.05,59.12,58.63,58.79,46800.0,43.761,43.8129,43.4498,43.5684,46800.0
2012-09-28 09:50:00,58.76,58.91,58.69,58.88,42300.0,43.5461,43.6573,43.4943,43.6351,42300.0
2012-09-28 10:00:00,58.87,59.13,58.87,59.02,47200.0,43.6277,43.8203,43.6277,43.7388,47200.0
2012-09-28 10:10:00,59.03,59.06,58.92,58.93,76300.0,43.7462,43.7685,43.6647,43.6721,76300.0
2012-09-28 10:20:00,58.93,59.03,58.81,58.9,46600.0,43.6721,43.7462,43.5832,43.6499,46600.0
2012-09-28 10:30:00,58.9,59.15,58.87,59.14,65500.0,43.6499,43.8352,43.6277,43.8277,65500.0
2012-09-28 10:40:00,59.14,59.22,58.96,59.16,70700.0,43.8277,43.887,43.6944,43.8426,70700.0
2012-09-28 10:50:00,59.17,59.21,59.03,59.21,49600.0,43.85,43.8796,43.7462,43.8796,49600.0
2012-09-28 11:00:00,59.21,59.23,59.14,59.23,48900.0,43.8796,43.8944,43.8277,43.8944,48900.0
2012-09-28 11:10:00,59.22,59.25,59.11,59.14,40000.0,43.887,43.9093,43.8055,43.8277,40000.0
2012-09-28 11:20:00,59.15,59.22,59.09,59.09,27700.0,43.8352,43.887,43.7907,43.7907,27700.0
2012-09-28 11:30:00,59.09,59.22,59.09,59.19,35000.0,43.7907,43.887,43.7907,43.8648,35000.0
2012-09-28 11:40:00,59.19,59.32,59.18,59.29,35300.0,43.8648,43.9611,43.8574,43.9389,35300.0
2012-09-28 11:50:00,59.29,59.31,59.18,59.27,46000.0,43.9389,43.9537,43.8574,43.9241,46000.0
2012-09-28 12:00:00,59.26,59.37,59.22,59.35,32800.0,43.9167,43.9982,43.887,43.9834,32800.0
2012-09-28 12:10:00,59.34,59.49,59.34,59.44,34500.0,43.976,44.0871,43.976,44.0501,34500.0
2012-09-28 12:20:00,59.45,59.48,59.39,59.44,95900.0,44.0575,44.0797,44.013,44.0501,95900.0
2012-09-28 12:30:00,59.44,59.54,59.44,59.49,58100.0,44.0501,44.1242,44.0501,44.0871,58100.0
2012-09-28 12:40:00,59.5,59.54,59.46,59.48,40700.0,44.0945,44.1242,44.0649,44.0797,40700.0
2012-09-28 12:50:00,59.48,59.56,59.46,59.52,43700.0,44.0797,44.139,44.0649,44.1094,43700.0
2012-09-28 13:00:00,59.52,59.6,59.45,59.46,46800.0,44.1094,44.1686,44.0575,44.0649,46800.0
2012-09-28 13:10:00,59.45,59.53,59.4,59.51,45400.0,44.0575,44.1168,44.0204,44.1019,45400.0
2012-09-28 13:20:00,59.51,59.62,59.51,59.58,34000.0,44.1019,44.1835,44.1019,44.1538,34000.0
2012-09-28 13:30:00,59.58,59.76,59.58,59.76,47300.0,44.1538,44.2872,44.1538,44.2872,47300.0
2012-09-28 13:40:00,59.76,59.78,59.64,59.68,38600.0,44.2872,44.302,44.1983,44.2279,38600.0
2012-09-28 13:50:00,59.68,59.7,59.63,59.65,35300.0,44.2279,44.2428,44.1909,44.2057,35300.0
2012-09-28 14:00:00,59.65,59.77,59.62,59.63,44900.0,44.2057,44.2946,44.1835,44.1909,44900.0
2012-09-28 14:10:00,59.61,59.67,59.54,59.59,49300.0,44.1761,44.2205,44.1242,44.1612,49300.0
2012-09-28 14:20:00,59.57,59.65,59.56,59.57,41900.0,44.1464,44.2057,44.139,44.1464,41900.0
2012-09-28 14:30:00,59.57,59.61,59.5,59.55,51500.0,44.1464,44.1761,44.0945,44.1316,51500.0
2012-09-28 14:40:00,59.55,59.6,59.5,59.6,37300.0,44.1316,44.1686,44.0945,44.1686,37300.0
2012-09-28 14:50:00,59.6,59.63,59.54,59.57,42400.0,44.1686,44.1909,44.1242,44.1464,42400.0
2012-09-28 15:00:00,59.56,59.59,59.48,59.5,54200.0,44.139,44.1612,44.0797,44.0945,54200.0
2012-09-28 15:10:00,59.5,59.59,59.43,59.43,54800.0,44.0945,44.1612,44.0427,44.0427,54800.0
2012-09-28 15:20:00,59.45,59.5,59.35,59.42,74600.0,44.0575,44.0945,43.9834,44.0353,74600.0
2012-09-28 15:30:00,59.42,59.47,59.28,59.3,64300.0,44.0353,44.0723,43.9315,43.9463,64300.0
2012-09-28 15:40:00,59.29,59.61,59.28,59.52,125200.0,43.9389,44.1761,43.9315,44.1094,125200.0
2012-09-28 15:50:00,59.53,59.57,59.44,59.45,176100.0,44.1168,44.1464,44.0501,44.0575,176100.0
2012-10-01 09:30:00,59.54,59.8,59.5,59.56,71800.0,44.1242,44.3169,44.0945,44.139,71800.0
2012-10-01 09:40:00,59.57,59.65,59.39,59.55,44300.0,44.1464,44.2057,44.013,44.1316,44300.0
2012-10-01 09:50:00,59.56,59.57,59.38,59.5,48400.0,44.139,44.1464,44.0056,44.0945,48400.0
2012-10-01 10:00:00,59.54,60.2,59.51,60.17,149500.0,44.1242,44.6133,44.1019,44.5911,149500.0
2012-10-01 10:10:00,60.15,60.19,60.01,60.08,56000.0,44.5762,44.6059,44.4725,44.5244,56000.0
2012-10-01 10:20:00,60.08,60.11,59.89,59.96,54100.0,44.5244,44.5466,44.3836,44.4354,54100.0
2012-10-01 10:30:00,59.96,60.05,59.91,60.04,37900.0,44.4354,44.5021,44.3984,44.4947,37900.0
2012-10-01 10:40:00,60.02,60.08,59.96,60.03,124200.0,44.4799,44.5244,44.4354,44.4873,124200.0
2012-10-01 10:50:00,60.01,60.07,59.96,60.04,53500.0,44.4725,44.517,44.4354,44.4947,53500.0
2012-10-01 11:00:00,60.06,60.21,60.02,60.05,60800.0,44.5095,44.6207,44.4799,44.5021,60800.0
2012-10-01 11:10:00,60.04,60.12,60.03,60.1,64100.0,44.4947,44.554,44.4873,44.5392,64100.0
2012-10-01 11:20:00,60.09,60.19,60.08,60.1,76700.0,44.5318,44.6059,44.5244,44.5392,76700.0
2012-10-01 11:30:00,60.09,60.1,60.03,60.09,63000.0,44.5318,44.5392,44.4873,44.5318,63000.0
2012-10-01 11:40:00,60.09,60.15,60.08,60.1,31300.0,44.5318,44.5762,44.5244,44.5392,31300.0
2012-10-01 11:50:00,60.08,60.09,59.87,59.96,46500.0,44.5244,44.5318,44.3687,44.4354,46500.0
2012-10-01 12:00:00,59.96,60.07,59.94,59.98,92300.0,44.4354,44.517,44.4206,44.4503,92300.0
2012-10-01 12:10:00,59.98,60.04,59.94,59.99,38100.0,44.4503,44.4947,44.4206,44.4577,38100.0
2012-10-01 12:20:00,59.99,60.04,59.99,60.03,27500.0,44.4577,44.4947,44.4577,44.4873,27500.0
2012-10-01 12:30:00,60.02,60.04,59.92,60.01,42900.0,44.4799,44.4947,44.4058,44.4725,42900.0
2012-10-01 12:40:00,60.01,60.04,59.81,59.81,53100.0,44.4725,44.4947,44.3243,44.3243,53100.0
2012-10-01 12:50:00,59.82,59.88,59.77,59.88,35000.0,44.3317,44.3761,44.2946,44.3761,35000.0
2012-10-01 13:00:00,59.89,59.9,59.66,59.66,55500.0,44.3836,44.391,44.2131,44.2131,55500.0
2012-10-01 13:10:00,59.65,59.65,59.53,59.63,49800.0,44.2057,44.2057,44.1168,44.1909,49800.0
2012-10-01 13:20:00,59.65,59.77,59.58,59.76,37100.0,44.2057,44.2946,44.1538,44.2872,37100.0
2012-10-01 13:30:00,59.75,59.75,59.58,59.61,33100.0,44.2798,44.2798,44.1538,44.1761,33100.0
2012-10-01 13:40:00,59.59,59.74,59.54,59.73,52200.0,44.1612,44.2724,44.1242,44.265,52200.0
2012-10-01 13:50:00,59.73,59.77,59.63,59.71,89500.0,44.265,44.2946,44.1909,44.2502,89500.0
2012-10-01 14:00:00,59.71,59.83,59.69,59.77,32500.0,44.2502,44.3391,44.2353,44.2946,32500.0
2012-10-01 14:10:00,59.77,59.79,59.58,59.62,37200.0,44.2946,44.3095,44.1538,44.1835,37200.0
2012-10-01 14:20:00,59.62,59.73,59.58,59.7,51600.0,44.1835,44.265,44.1538,44.2428,51600.0
2012-10-01 14:30:00,59.7,59.81,59.7,59.75,45600.0,44.2428,44.3243,44.2428,44.2798,45600.0
2012-10-01 14:40:00,59.76,59.82,59.74,59.81,32400.0,44.2872,44.3317,44.2724,44.3243,32400.0
2012-10-01 14:50:00,59.8,59.83,59.77,59.82,47200.0,44.3169,44.3391,44.2946,44.3317,47200.0
2012-10-01 15:00:00,59.81,59.82,59.62,59.67,78500.0,44.3243,44.3317,44.1835,44.2205,78500.0
2012-10-01 15:10:00,59.67,59.67,59.51,59.55,59100.0,44.2205,44.2205,44.1019,44.1316,59100.0
2012-10-01 15:20:00,59.55,59.55,59.37,59.54,110500.0,44.1316,44.1316,43.9982,44.1242,110500.0
2012-10-01 15:30:00,59.53,59.57,59.39,59.46,77800.0,44.1168,44.1464,44.013,44.0649,77800.0
2012-10-01 15:40:00,59.47,59.58,59.42,59.5,97900.0,44.0723,44.1538,44.0353,44.0945,97900.0
2012-10-01 15:50:00,59.5,59.58,59.44,59.57,154400.0,44.0945,44.1538,44.0501,44.1464,154400.0
2012-10-02 09:30:00,59.65,59.84,59.58,59.58,45000.0,44.2057,44.3465,44.1538,44.1538,45000.0
2012-10-02 09:40:00,59.6,59.7,59.45,59.49,99200.0,44.1686,44.2428,44.0575,44.0871,99200.0
2012-10-02 09:50:00,59.49,59.57,59.43,59.45,65300.0,44.0871,44.1464,44.0427,44.0575,65300.0
2012-10-02 10:00:00,59.43,59.43,59.21,59.39,39000.0,44.0427,44.0427,43.8796,44.013,39000.0
2012-10-02 10:10:00,59.4,59.41,59.29,59.36,30800.0,44.0204,44.0278,43.9389,43.9908,30800.0
2012-10-02 10:20:00,59.34,59.49,59.34,59.46,41500.0,43.976,44.0871,43.976,44.0649,41500.0
2012-10-02 10:30:00,59.46,59.57,59.44,59.53,23200.0,44.0649,44.1464,44.0501,44.1168,23200.0
2012-10-02 10:40:00,59.53,59.57,59.41,59.42,67700.0,44.1168,44.1464,44.0278,44.0353,67700.0
2012-10-02 10:50:00,59.44,59.45,59.28,59.3,33400.0,44.0501,44.0575,43.9315,43.9463,33400.0
2012-10-02 11:00:00,59.3,59.37,59.29,59.3,13800.0,43.9463,43.9982,43.9389,43.9463,13800.0
2012-10-02 11:10:00,59.31,59.35,59.27,59.3,46100.0,43.9537,43.9834,43.9241,43.9463,46100.0
2012-10-02 11:20:00,59.31,59.37,59.25,59.27,38700.0,43.9537,43.9982,43.9093,43.9241,38700.0
2012-10-02 11:30:00,59.3,59.39,59.06,59.13,51200.0,43.9463,44.013,43.7685,43.8203,51200.0
2012-10-02 11:40:00,59.13,59.13,59.01,59.07,61100.0,43.8203,43.8203,43.7314,43.7759,61100.0
2012-10-02 11:50:00,59.05,59.13,59.02,59.04,31800.0,43.761,43.8203,43.7388,43.7536,31800.0
2012-10-02 12:00:00,59.04,59.12,59.03,59.09,15800.0,43.7536,43.8129,43.7462,43.7907,15800.0
2012-10-02 12:10:00,59.08,59.12,58.98,58.98,97900.0,43.7833,43.8129,43.7092,43.7092,97900.0
2012-10-02 12:20:00,58.98,58.99,58.93,58.93,60100.0,43.7092,43.7166,43.6721,43.6721,60100.0
2012-10-02 12:30:00,58.94,58.95,58.87,58.93,84000.0,43.6795,43.6869,43.6277,43.6721,84000.0
2012-10-02 12:40:00,58.92,58.97,58.87,58.89,57200.0,43.6647,43.7018,43.6277,43.6425,57200.0
2012-10-02 12:50:00,58.9,58.9,58.78,58.79,58200.0,43.6499,43.6499,43.561,43.5684,58200.0
2012-10-02 13:00:00,58.79,58.88,58.79,58.83,45200.0,43.5684,43.6351,43.5684,43.598,45200.0
2012-10-02 13:10:00,58.83,58.9,58.78,58.79,56900.0,43.598,43.6499,43.561,43.5684,56900.0
2012-10-02 13:20:00,58.8,58.81,58.69,58.74,60300.0,43.5758,43.5832,43.4943,43.5313,60300.0
2012-10-02 13:30:00,58.73,58.79,58.71,58.78,103400.0,43.5239,43.5684,43.5091,43.561,103400.0
2012-10-02 13:40:00,58.78,58.84,58.75,58.8,71900.0,43.561,43.6054,43.5387,43.5758,71900.0
2012-10-02 13:50:00,58.8,58.81,58.64,58.73,105200.0,43.5758,43.5832,43.4572,43.5239,105200.0
2012-10-02 14:00:00,58.73,58.79,58.66,58.73,67400.0,43.5239,43.5684,43.472,43.5239,67400.0
2012-10-02 14:10:00,58.74,58.8,58.69,58.7,39300.0,43.5313,43.5758,43.4943,43.5017,39300.0
2012-10-02 14:20:00,58.69,58.71,58.56,58.59,52400.0,43.4943,43.5091,43.3979,43.4202,52400.0
2012-10-02 14:30:00,58.6,58.7,58.6,58.67,62100.0,43.4276,43.5017,43.4276,43.4794,62100.0
2012-10-02 14:40:00,58.66,58.69,58.59,58.68,50900.0,43.472,43.4943,43.4202,43.4868,50900.0
2012-10-02 14:50:00,58.69,58.73,58.64,58.72,55300.0,43.4943,43.5239,43.4572,43.5165,55300.0
2012-10-02 15:00:00,58.71,58.71,58.65,58.68,83400.0,43.5091,43.5091,43.4646,43.4868,83400.0
2012-10-02 15:10:00,58.69,58.74,58.62,58.73,66400.0,43.4943,43.5313,43.4424,43.5239,66400.0
2012-10-02 15:20:00,58.74,58.77,58.69,58.75,74000.0,43.5313,43.5535,43.4943,43.5387,74000.0
2012-10-02 15:30:00,58.76,58.8,58.69,58.71,124100.0,43.5461,43.5758,43.4943,43.5091,124100.0
2012-10-02 15:40:00,58.71,58.79,58.68,58.71,184200.0,43.5091,43.5684,43.4868,43.5091,184200.0
2012-10-02 15:50:00,58.72,58.82,58.72,58.8,252700.0,43.5165,43.5906,43.5165,43.5758,252700.0
2012-10-03 09:30:00,59.04,59.28,59.0,59.18,124600.0,43.7536,43.9315,43.724,43.8574,124600.0
2012-10-03 09:40:00,59.18,59.37,59.18,59.32,421300.0,43.8574,43.9982,43.8574,43.9611,421300.0
2012-10-03 09:50:00,59.31,59.37,59.13,59.16,90600.0,43.9537,43.9982,43.8203,43.8426,90600.0
2012-10-03 10:00:00,59.17,59.32,58.99,59.21,123200.0,43.85,43.9611,43.7166,43.8796,123200.0
2012-10-03 10:10:00,59.21,59.49,59.21,59.47,61600.0,43.8796,44.0871,43.8796,44.0723,61600.0
2012-10-03 10:20:00,59.47,59.5,59.38,59.49,61800.0,44.0723,44.0945,44.0056,44.0871,61800.0
2012-10-03 10:30:00,59.5,59.53,59.34,59.5,44000.0,44.0945,44.1168,43.976,44.0945,44000.0
2012-10-03 10:40:00,59.5,59.51,59.41,59.43,52300.0,44.0945,44.1019,44.0278,44.0427,52300.0
2012-10-03 10:50:00,59.44,59.49,59.43,59.46,53400.0,44.0501,44.0871,44.0427,44.0649,53400.0
2012-10-03 11:00:00,59.46,59.62,59.42,59.62,73900.0,44.0649,44.1835,44.0353,44.1835,73900.0
2012-10-03 11:10:00,59.59,59.84,59.59,59.71,90600.0,44.1612,44.3465,44.1612,44.2502,90600.0
2012-10-03 11:20:00,59.71,59.77,59.61,59.63,55100.0,44.2502,44.2946,44.1761,44.1909,55100.0
2012-10-03 11:30:00,59.63,59.67,59.58,59.65,38600.0,44.1909,44.2205,44.1538,44.2057,38600.0
2012-10-03 11:40:00,59.65,59.82,59.64,59.77,37500.0,44.2057,44.3317,44.1983,44.2946,37500.0
2012-10-03 11:50:00,59.78,59.83,59.7,59.77,33200.0,44.302,44.3391,44.2428,44.2946,33200.0
2012-10-03 12:00:00,59.78,59.8,59.72,59.74,52300.0,44.302,44.3169,44.2576,44.2724,52300.0
2012-10-03 12:10:00,59.74,59.81,59.73,59.76,29500.0,44.2724,44.3243,44.265,44.2872,29500.0
2012-10-03 12:20:00,59.75,59.82,59.75,59.82,35400.0,44.2798,44.3317,44.2798,44.3317,35400.0
2012-10-03 12:30:00,59.82,59.86,59.79,59.79,37800.0,44.3317,44.3613,44.3095,44.3095,37800.0
2012-10-03 12:40:00,59.8,59.82,59.74,59.77,25000.0,44.3169,44.3317,44.2724,44.2946,25000.0
2012-10-03 12:50:00,59.77,59.82,59.76,59.8,23500.0,44.2946,44.3317,44.2872,44.3169,23500.0
2012-10-03 13:00:00,59.8,59.82,59.77,59.79,20700.0,44.3169,44.3317,44.2946,44.3095,20700.0
2012-10-03 13:10:00,59.79,59.88,59.79,59.82,86700.0,44.3095,44.3761,44.3095,44.3317,86700.0
2012-10-03 13:20:00,59.82,59.82,59.76,59.79,39900.0,44.3317,44.3317,44.2872,44.3095,39900.0
2012-10-03 13:30:00,59.79,59.8,59.53,59.56,37400.0,44.3095,44.3169,44.1168,44.139,37400.0
2012-10-03 13:40:00,59.56,59.63,59.55,59.61,38500.0,44.139,44.1909,44.1316,44.1761,38500.0
2012-10-03 13:50:00,59.6,59.63,59.57,59.57,53100.0,44.1686,44.1909,44.1464,44.1464,53100.0
2012-10-03 14:00:00,59.57,59.63,59.54,59.59,33900.0,44.1464,44.1909,44.1242,44.1612,33900.0
2012-10-03 14:10:00,59.6,59.66,59.6,59.65,30900.0,44.1686,44.2131,44.1686,44.2057,30900.0
2012-10-03 14:20:00,59.64,59.68,59.53,59.57,54600.0,44.1983,44.2279,44.1168,44.1464,54600.0
2012-10-03 14:30:00,59.57,59.72,59.57,59.66,37900.0,44.1464,44.2576,44.1464,44.2131,37900.0
2012-10-03 14:40:00,59.65,59.7,59.63,59.64,28000.0,44.2057,44.2428,44.1909,44.1983,28000.0
2012-10-03 14:50:00,59.64,59.65,59.55,59.6,33800.0,44.1983,44.2057,44.1316,44.1686,33800.0
2012-10-03 15:00:00,59.6,59.6,59.48,59.53,44000.0,44.1686,44.1686,44.0797,44.1168,44000.0
2012-10-03 15:10:00,59.54,59.64,59.48,59.55,58900.0,44.1242,44.1983,44.0797,44.1316,58900.0
2012-10-03 15:20:00,59.55,59.78,59.55,59.73,139200.0,44.1316,44.302,44.1316,44.265,139200.0
2012-10-03 15:30:00,59.73,59.84,59.72,59.84,200000.0,44.265,44.3465,44.2576,44.3465,200000.0
2012-10-03 15:40:00,59.84,59.92,59.8,59.9,124800.0,44.3465,44.4058,44.3169,44.391,124800.0
2012-10-03 15:50:00,59.89,59.92,59.83,59.87,200000.0,44.3836,44.4058,44.3391,44.3687,200000.0
2012-10-04 09:30:00,60.18,60.44,60.01,60.05,52400.0,44.5985,44.7912,44.4725,44.5021,52400.0
2012-10-04 09:40:00,60.03,60.08,59.9,60.02,75400.0,44.4873,44.5244,44.391,44.4799,75400.0
2012-10-04 09:50:00,60.02,60.11,59.98,60.05,93000.0,44.4799,44.5466,44.4503,44.5021,93000.0
2012-10-04 10:00:00,60.08,60.4,60.01,60.4,162900.0,44.5244,44.7615,44.4725,44.7615,162900.0
2012-10-04 10:10:00,60.42,60.54,60.42,60.45,85900.0,44.7763,44.8653,44.7763,44.7986,85900.0
2012-10-04 10:20:00,60.47,60.54,60.4,60.43,51400.0,44.8134,44.8653,44.7615,44.7837,51400.0
2012-10-04 10:30:00,60.43,60.46,60.36,60.39,30400.0,44.7837,44.806,44.7319,44.7541,30400.0
2012-10-04 10:40:00,60.39,60.47,60.33,60.43,57200.0,44.7541,44.8134,44.7096,44.7837,57200.0
2012-10-04 10:50:00,60.43,60.5,60.38,60.46,71400.0,44.7837,44.8356,44.7467,44.806,71400.0
2012-10-04 11:00:00,60.45,60.48,60.3,60.34,63600.0,44.7986,44.8208,44.6874,44.717,63600.0
2012-10-04 11:10:00,60.32,60.4,60.3,60.31,28100.0,44.7022,44.7615,44.6874,44.6948,28100.0
2012-10-04 11:20:00,60.31,60.31,60.16,60.19,43000.0,44.6948,44.6948,44.5837,44.6059,43000.0
2012-10-04 11:30:00,60.19,60.2,60.11,60.17,28600.0,44.6059,44.6133,44.5466,44.5911,28600.0
2012-10-04 11:40:00,60.16,60.29,60.16,60.24,34600.0,44.5837,44.68,44.5837,44.6429,34600.0
2012-10-04 11:50:00,60.25,60.29,60.21,60.29,20600.0,44.6504,44.68,44.6207,44.68,20600.0
2012-10-04 12:00:00,60.28,60.38,60.2,60.36,56300.0,44.6726,44.7467,44.6133,44.7319,56300.0
2012-10-04 12:10:00,60.38,60.44,60.36,60.41,59000.0,44.7467,44.7912,44.7319,44.7689,59000.0
2012-10-04 12:20:00,60.42,60.52,60.42,60.49,45200.0,44.7763,44.8504,44.7763,44.8282,45200.0
2012-10-04 12:30:00,60.5,60.55,60.45,60.47,50200.0,44.8356,44.8727,44.7986,44.8134,50200.0
2012-10-04 12:40:00,60.47,60.47,60.35,60.38,27200.0,44.8134,44.8134,44.7245,44.7467,27200.0
2012-10-04 12:50:00,60.37,60.38,60.29,60.36,22400.0,44.7393,44.7467,44.68,44.7319,22400.0
2012-10-04 13:00:00,60.37,60.43,60.37,60.42,18000.0,44.7393,44.7837,44.7393,44.7763,18000.0
2012-10-04 13:10:00,60.43,60.47,60.39,60.43,25000.0,44.7837,44.8134,44.7541,44.7837,25000.0
2012-10-04 13:20:00,60.42,60.51,60.42,60.48,22400.0,44.7763,44.843,44.7763,44.8208,22400.0
2012-10-04 13:30:00,60.49,60.58,60.46,60.52,29800.0,44.8282,44.8949,44.806,44.8504,29800.0
2012-10-04 13:40:00,60.51,60.55,60.46,60.48,24100.0,44.843,44.8727,44.806,44.8208,24100.0
2012-10-04 13:50:00,60.47,60.58,60.46,60.58,27200.0,44.8134,44.8949,44.806,44.8949,27200.0
2012-10-04 14:00:00,60.57,60.58,60.4,60.49,57200.0,44.8875,44.8949,44.7615,44.8282,57200.0
2012-10-04 14:10:00,60.5,60.51,60.42,60.47,39600.0,44.8356,44.843,44.7763,44.8134,39600.0
2012-10-04 14:20:00,60.47,60.54,60.45,60.53,27400.0,44.8134,44.8653,44.7986,44.8579,27400.0
2012-10-04 14:30:00,60.54,60.55,60.49,60.51,42000.0,44.8653,44.8727,44.8282,44.843,42000.0
2012-10-04 14:40:00,60.52,60.59,60.49,60.53,38300.0,44.8504,44.9023,44.8282,44.8579,38300.0
2012-10-04 14:50:00,60.54,60.55,60.46,60.51,31800.0,44.8653,44.8727,44.806,44.843,31800.0
2012-10-04 15:00:00,60.52,60.55,60.5,60.52,43800.0,44.8504,44.8727,44.8356,44.8504,43800.0
2012-10-04 15:10:00,60.52,60.59,60.52,60.56,59000.0,44.8504,44.9023,44.8504,44.8801,59000.0
2012-10-04 15:20:00,60.56,60.57,60.46,60.56,69100.0,44.8801,44.8875,44.806,44.8801,69100.0
2012-10-04 15:30:00,60.56,60.59,60.45,60.48,75600.0,44.8801,44.9023,44.7986,44.8208,75600.0
2012-10-04 15:40:00,60.47,60.51,60.44,60.48,84800.0,44.8134,44.843,44.7912,44.8208,84800.0
2012-10-04 15:50:00,60.48,60.6,60.44,60.59,209300.0,44.8208,44.9097,44.7912,44.9023,209300.0
2012-10-05 09:30:00,61.0,61.14,60.83,61.14,122100.0,45.2062,45.3099,45.0802,45.3099,122100.0
2012-10-05 09:40:00,61.11,61.11,60.88,60.91,31200.0,45.2877,45.2877,45.1172,45.1395,31200.0
2012-10-05 09:50:00,60.92,61.11,60.92,60.97,53600.0,45.1469,45.2877,45.1469,45.1839,53600.0
2012-10-05 10:00:00,60.96,61.03,60.81,60.92,64600.0,45.1765,45.2284,45.0654,45.1469,64600.0
2012-10-05 10:10:00,60.91,61.07,60.9,61.07,65200.0,45.1395,45.258,45.1321,45.258,65200.0
2012-10-05 10:20:00,61.05,61.12,61.04,61.1,48000.0,45.2432,45.2951,45.2358,45.2803,48000.0
2012-10-05 10:30:00,61.1,61.16,61.05,61.13,59600.0,45.2803,45.3247,45.2432,45.3025,59600.0
2012-10-05 10:40:00,61.13,61.17,61.07,61.12,74800.0,45.3025,45.3321,45.258,45.2951,74800.0
2012-10-05 10:50:00,61.13,61.19,61.1,61.13,81900.0,45.3025,45.347,45.2803,45.3025,81900.0
2012-10-05 11:00:00,61.12,61.14,60.96,60.99,135600.0,45.2951,45.3099,45.1765,45.1988,135600.0
2012-10-05 11:10:00,60.98,61.1,60.98,61.09,95100.0,45.1913,45.2803,45.1913,45.2729,95100.0
2012-10-05 11:20:00,61.08,61.11,60.95,60.96,21400.0,45.2655,45.2877,45.1691,45.1765,21400.0
2012-10-05 11:30:00,60.97,61.01,60.94,60.96,16600.0,45.1839,45.2136,45.1617,45.1765,16600.0
2012-10-05 11:40:00,60.94,60.95,60.87,60.93,24300.0,45.1617,45.1691,45.1098,45.1543,24300.0
2012-10-05 11:50:00,60.95,61.05,60.9,61.05,99700.0,45.1691,45.2432,45.1321,45.2432,99700.0
2012-10-05 12:00:00,61.05,61.05,60.97,61.01,39700.0,45.2432,45.2432,45.1839,45.2136,39700.0
2012-10-05 12:10:00,61.02,61.11,61.02,61.03,24700.0,45.221,45.2877,45.221,45.2284,24700.0
2012-10-05 12:20:00,61.04,61.04,60.96,60.99,17600.0,45.2358,45.2358,45.1765,45.1988,17600.0
2012-10-05 12:30:00,60.99,61.06,60.98,60.98,18900.0,45.1988,45.2506,45.1913,45.1913,18900.0
2012-10-05 12:40:00,60.98,61.01,60.87,60.92,41600.0,45.1913,45.2136,45.1098,45.1469,41600.0
2012-10-05 12:50:00,60.91,60.98,60.87,60.96,22200.0,45.1395,45.1913,45.1098,45.1765,22200.0
2012-10-05 13:00:00,60.98,61.07,60.97,61.05,20800.0,45.1913,45.258,45.1839,45.2432,20800.0
2012-10-05 13:10:00,61.03,61.07,60.99,61.06,20300.0,45.2284,45.258,45.1988,45.2506,20300.0
2012-10-05 13:20:00,61.07,61.07,60.97,61.01,40000.0,45.258,45.258,45.1839,45.2136,40000.0
2012-10-05 13:30:00,61.01,61.04,60.98,61.02,37100.0,45.2136,45.2358,45.1913,45.221,37100.0
2012-10-05 13:40:00,61.04,61.05,60.92,60.92,41700.0,45.2358,45.2432,45.1469,45.1469,41700.0
2012-10-05 13:50:00,60.93,60.93,60.87,60.91,50800.0,45.1543,45.1543,45.1098,45.1395,50800.0
2012-10-05 14:00:00,60.9,60.91,60.88,60.89,41700.0,45.1321,45.1395,45.1172,45.1246,41700.0
2012-10-05 14:10:00,60.89,60.99,60.87,60.93,57800.0,45.1246,45.1988,45.1098,45.1543,57800.0
2012-10-05 14:20:00,60.93,60.94,60.85,60.85,32500.0,45.1543,45.1617,45.095,45.095,32500.0
2012-10-05 14:30:00,60.86,60.87,60.78,60.8,24300.0,45.1024,45.1098,45.0431,45.0579,24300.0
2012-10-05 14:40:00,60.78,60.78,60.73,60.74,22300.0,45.0431,45.0431,45.0061,45.0135,22300.0
2012-10-05 14:50:00,60.75,60.77,60.56,60.56,37300.0,45.0209,45.0357,44.8801,44.8801,37300.0
2012-10-05 15:00:00,60.58,60.61,60.54,60.58,60000.0,44.8949,44.9171,44.8653,44.8949,60000.0
2012-10-05 15:10:00,60.57,60.6,60.46,60.58,44100.0,44.8875,44.9097,44.806,44.8949,44100.0
2012-10-05 15:20:00,60.58,60.62,60.54,60.59,36300.0,44.8949,44.9246,44.8653,44.9023,36300.0
2012-10-05 15:30:00,60.59,60.6,60.41,60.42,62800.0,44.9023,44.9097,44.7689,44.7763,62800.0
2012-10-05 15:40:00,60.43,60.62,60.41,60.61,54100.0,44.7837,44.9246,44.7689,44.9171,54100.0
2012-10-05 15:50:00,60.61,60.66,60.56,60.66,136000.0,44.9171,44.9542,44.8801,44.9542,136000.0
2012-10-08 09:30:00,60.33,60.49,60.08,60.15,69300.0,44.7096,44.8282,44.5244,44.5762,69300.0
2012-10-08 09:40:00,60.14,60.31,60.11,60.21,87500.0,44.5688,44.6948,44.5466,44.6207,87500.0
2012-10-08 09:50:00,60.23,60.32,60.2,60.25,35200.0,44.6355,44.7022,44.6133,44.6504,35200.0
2012-10-08 10:00:00,60.25,60.38,60.23,60.3,19400.0,44.6504,44.7467,44.6355,44.6874,19400.0
2012-10-08 10:10:00,60.31,60.35,60.18,60.23,58300.0,44.6948,44.7245,44.5985,44.6355,58300.0
2012-10-08 10:20:00,60.23,60.26,60.17,60.21,37200.0,44.6355,44.6578,44.5911,44.6207,37200.0
2012-10-08 10:30:00,60.22,60.38,60.21,60.36,48300.0,44.6281,44.7467,44.6207,44.7319,48300.0
2012-10-08 10:40:00,60.36,60.47,60.35,60.38,24800.0,44.7319,44.8134,44.7245,44.7467,24800.0
2012-10-08 10:50:00,60.37,60.47,60.36,60.37,25500.0,44.7393,44.8134,44.7319,44.7393,25500.0
2012-10-08 11:00:00,60.37,60.42,60.33,60.33,23700.0,44.7393,44.7763,44.7096,44.7096,23700.0
2012-10-08 11:10:00,60.32,60.36,60.28,60.3,26400.0,44.7022,44.7319,44.6726,44.6874,26400.0
2012-10-08 11:20:00,60.3,60.32,60.24,60.27,40800.0,44.6874,44.7022,44.6429,44.6652,40800.0
2012-10-08 11:30:00,60.27,60.28,60.23,60.26,25700.0,44.6652,44.6726,44.6355,44.6578,25700.0
2012-10-08 11:40:00,60.25,60.27,60.19,60.23,36100.0,44.6504,44.6652,44.6059,44.6355,36100.0
2012-10-08 11:50:00,60.23,60.3,60.21,60.29,40300.0,44.6355,44.6874,44.6207,44.68,40300.0
2012-10-08 12:00:00,60.29,60.31,60.24,60.27,17600.0,44.68,44.6948,44.6429,44.6652,17600.0
2012-10-08 12:10:00,60.27,60.34,60.26,60.3,26500.0,44.6652,44.717,44.6578,44.6874,26500.0
2012-10-08 12:20:00,60.32,60.36,60.28,60.34,16300.0,44.7022,44.7319,44.6726,44.717,16300.0
2012-10-08 12:30:00,60.35,60.37,60.3,60.32,22800.0,44.7245,44.7393,44.6874,44.7022,22800.0
2012-10-08 12:40:00,60.32,60.37,60.31,60.34,19800.0,44.7022,44.7393,44.6948,44.717,19800.0
2012-10-08 12:50:00,60.35,60.37,60.23,60.34,65200.0,44.7245,44.7393,44.6355,44.717,65200.0
2012-10-08 13:00:00,60.33,60.37,60.22,60.22,31500.0,44.7096,44.7393,44.6281,44.6281,31500.0
2012-10-08 13:10:00,60.23,60.25,60.2,60.23,44200.0,44.6355,44.6504,44.6133,44.6355,44200.0
2012-10-08 13:20:00,60.23,60.24,60.19,60.23,26800.0,44.6355,44.6429,44.6059,44.6355,26800.0
2012-10-08 13:30:00,60.22,60.28,60.2,60.22,43300.0,44.6281,44.6726,44.6133,44.6281,43300.0
2012-10-08 13:40:00,60.22,60.26,60.21,60.22,16200.0,44.6281,44.6578,44.6207,44.6281,16200.0
2012-10-08 13:50:00,60.23,60.24,60.2,60.23,20100.0,44.6355,44.6429,44.6133,44.6355,20100.0
2012-10-08 14:00:00,60.22,60.27,60.21,60.26,16900.0,44.6281,44.6652,44.6207,44.6578,16900.0
2012-10-08 14:10:00,60.25,60.32,60.25,60.32,19700.0,44.6504,44.7022,44.6504,44.7022,19700.0
2012-10-08 14:20:00,60.32,60.33,60.28,60.31,22500.0,44.7022,44.7096,44.6726,44.6948,22500.0
2012-10-08 14:30:00,60.31,60.36,60.27,60.27,18100.0,44.6948,44.7319,44.6652,44.6652,18100.0
2012-10-08 14:40:00,60.27,60.28,60.23,60.26,24900.0,44.6652,44.6726,44.6355,44.6578,24900.0
2012-10-08 14:50:00,60.25,60.33,60.22,60.33,33000.0,44.6504,44.7096,44.6281,44.7096,33000.0
2012-10-08 15:00:00,60.33,60.41,60.32,60.32,37600.0,44.7096,44.7689,44.7022,44.7022,37600.0
2012-10-08 15:10:00,60.32,60.42,60.31,60.37,34100.0,44.7022,44.7763,44.6948,44.7393,34100.0
2012-10-08 15:20:00,60.37,60.42,60.34,60.36,68300.0,44.7393,44.7763,44.717,44.7319,68300.0
2012-10-08 15:30:00,60.36,60.39,60.34,60.39,66400.0,44.7319,44.7541,44.717,44.7541,66400.0
2012-10-08 15:40:00,60.39,60.43,60.37,60.42,79800.0,44.7541,44.7837,44.7393,44.7763,79800.0
2012-10-08 15:50:00,60.4,60.44,60.37,60.38,102400.0,44.7615,44.7912,44.7393,44.7467,102400.0
2012-10-09 09:30:00,59.87,60.17,59.42,60.05,139400.0,44.3687,44.5911,44.0353,44.5021,139400.0
2012-10-09 09:40:00,60.04,60.09,59.82,59.85,50200.0,44.4947,44.5318,44.3317,44.3539,50200.0
2012-10-09 09:50:00,59.85,59.94,59.83,59.88,39600.0,44.3539,44.4206,44.3391,44.3761,39600.0
2012-10-09 10:00:00,59.87,60.0,59.83,59.87,50400.0,44.3687,44.4651,44.3391,44.3687,50400.0
2012-10-09 10:10:00,59.87,59.98,59.84,59.88,58300.0,44.3687,44.4503,44.3465,44.3761,58300.0
2012-10-09 10:20:00,59.87,59.88,59.71,59.72,38800.0,44.3687,44.3761,44.2502,44.2576,38800.0
2012-10-09 10:30:00,59.73,59.86,59.68,59.7,44300.0,44.265,44.3613,44.2279,44.2428,44300.0
2012-10-09 10:40:00,59.68,59.73,59.54,59.54,46300.0,44.2279,44.265,44.1242,44.1242,46300.0
2012-10-09 10:50:00,59.53,59.53,59.37,59.41,63100.0,44.1168,44.1168,43.9982,44.0278,63100.0
2012-10-09 11:00:00,59.41,59.44,59.27,59.29,107400.0,44.0278,44.0501,43.9241,43.9389,107400.0
2012-10-09 11:10:00,59.28,59.29,59.13,59.2,66100.0,43.9315,43.9389,43.8203,43.8722,66100.0
2012-10-09 11:20:00,59.2,59.28,59.15,59.16,31300.0,43.8722,43.9315,43.8352,43.8426,31300.0
2012-10-09 11:30:00,59.17,59.26,59.13,59.23,33500.0,43.85,43.9167,43.8203,43.8944,33500.0
2012-10-09 11:40:00,59.24,59.24,59.07,59.11,58100.0,43.9019,43.9019,43.7759,43.8055,58100.0
2012-10-09 11:50:00,59.11,59.12,59.05,59.07,56700.0,43.8055,43.8129,43.761,43.7759,56700.0
2012-10-09 12:00:00,59.07,59.25,59.07,59.2,56400.0,43.7759,43.9093,43.7759,43.8722,56400.0
2012-10-09 12:10:00,59.21,59.39,59.2,59.26,44300.0,43.8796,44.013,43.8722,43.9167,44300.0
2012-10-09 12:20:00,59.26,59.31,59.21,59.3,30900.0,43.9167,43.9537,43.8796,43.9463,30900.0
2012-10-09 12:30:00,59.31,59.34,59.25,59.3,34700.0,43.9537,43.976,43.9093,43.9463,34700.0
2012-10-09 12:40:00,59.31,59.34,59.24,59.31,32700.0,43.9537,43.976,43.9019,43.9537,32700.0
2012-10-09 12:50:00,59.29,59.32,59.24,59.29,51500.0,43.9389,43.9611,43.9019,43.9389,51500.0
2012-10-09 13:00:00,59.3,59.4,59.27,59.39,61200.0,43.9463,44.0204,43.9241,44.013,61200.0
2012-10-09 13:10:00,59.39,59.41,59.35,59.4,30900.0,44.013,44.0278,43.9834,44.0204,30900.0
2012-10-09 13:20:00,59.4,59.41,59.34,59.36,29100.0,44.0204,44.0278,43.976,43.9908,29100.0
2012-10-09 13:30:00,59.35,59.43,59.35,59.41,25400.0,43.9834,44.0427,43.9834,44.0278,25400.0
2012-10-09 13:40:00,59.41,59.43,59.37,59.42,16800.0,44.0278,44.0427,43.9982,44.0353,16800.0
2012-10-09 13:50:00,59.4,59.45,59.35,59.35,30900.0,44.0204,44.0575,43.9834,43.9834,30900.0
2012-10-09 14:00:00,59.35,59.4,59.31,59.36,26900.0,43.9834,44.0204,43.9537,43.9908,26900.0
2012-10-09 14:10:00,59.35,59.36,59.29,59.32,36800.0,43.9834,43.9908,43.9389,43.9611,36800.0
2012-10-09 14:20:00,59.31,59.38,59.31,59.33,41200.0,43.9537,44.0056,43.9537,43.9686,41200.0
2012-10-09 14:30:00,59.32,59.36,59.27,59.27,35900.0,43.9611,43.9908,43.9241,43.9241,35900.0
2012-10-09 14:40:00,59.27,59.29,59.22,59.27,67500.0,43.9241,43.9389,43.887,43.9241,67500.0
2012-10-09 14:50:00,59.28,59.34,59.24,59.34,43700.0,43.9315,43.976,43.9019,43.976,43700.0
2012-10-09 15:00:00,59.34,59.38,59.27,59.31,47700.0,43.976,44.0056,43.9241,43.9537,47700.0
2012-10-09 15:10:00,59.31,59.32,59.18,59.18,69000.0,43.9537,43.9611,43.8574,43.8574,69000.0
2012-10-09 15:20:00,59.18,59.21,59.11,59.14,70900.0,43.8574,43.8796,43.8055,43.8277,70900.0
2012-10-09 15:30:00,59.15,59.17,59.02,59.09,125400.0,43.8352,43.85,43.7388,43.7907,125400.0
2012-10-09 15:40:00,59.1,59.16,59.03,59.04,144000.0,43.7981,43.8426,43.7462,43.7536,144000.0
2012-10-09 15:50:00,59.03,59.11,58.97,59.07,303200.0,43.7462,43.8055,43.7018,43.7759,303200.0
2012-10-10 09:30:00,58.82,58.98,58.66,58.84,83700.0,43.5906,43.7092,43.472,43.6054,83700.0
2012-10-10 09:40:00,58.84,58.85,58.72,58.79,83700.0,43.6054,43.6128,43.5165,43.5684,83700.0
2012-10-10 09:50:00,58.79,58.85,58.57,58.73,56200.0,43.5684,43.6128,43.4053,43.5239,56200.0
2012-10-10 10:00:00,58.75,58.85,58.68,58.68,57800.0,43.5387,43.6128,43.4868,43.4868,57800.0
2012-10-10 10:10:00,58.68,58.77,58.57,58.59,78900.0,43.4868,43.5535,43.4053,43.4202,78900.0
2012-10-10 10:20:00,58.6,58.73,58.53,58.68,93400.0,43.4276,43.5239,43.3757,43.4868,93400.0
2012-10-10 10:30:00,58.68,58.75,58.66,58.69,79400.0,43.4868,43.5387,43.472,43.4943,79400.0
2012-10-10 10:40:00,58.69,58.7,58.58,58.6,86300.0,43.4943,43.5017,43.4127,43.4276,86300.0
2012-10-10 10:50:00,58.61,58.64,58.58,58.59,53700.0,43.435,43.4572,43.4127,43.4202,53700.0
2012-10-10 11:00:00,58.6,58.74,58.56,58.73,50200.0,43.4276,43.5313,43.3979,43.5239,50200.0
2012-10-10 11:10:00,58.73,58.74,58.62,58.67,42200.0,43.5239,43.5313,43.4424,43.4794,42200.0
2012-10-10 11:20:00,58.67,58.72,58.64,58.64,42600.0,43.4794,43.5165,43.4572,43.4572,42600.0
2012-10-10 11:30:00,58.66,58.67,58.54,58.54,40200.0,43.472,43.4794,43.3831,43.3831,40200.0
2012-10-10 11:40:00,58.55,58.63,58.54,58.56,51600.0,43.3905,43.4498,43.3831,43.3979,51600.0
2012-10-10 11:50:00,58.54,58.55,58.32,58.36,88600.0,43.3831,43.3905,43.2201,43.2497,88600.0
2012-10-10 12:00:00,58.36,58.53,58.35,58.53,45500.0,43.2497,43.3757,43.2423,43.3757,45500.0
2012-10-10 12:10:00,58.55,58.59,58.42,58.43,38000.0,43.3905,43.4202,43.2942,43.3016,38000.0
2012-10-10 12:20:00,58.43,58.6,58.42,58.59,44900.0,43.3016,43.4276,43.2942,43.4202,44900.0
2012-10-10 12:30:00,58.58,58.58,58.39,58.46,39900.0,43.4127,43.4127,43.2719,43.3238,39900.0
2012-10-10 12:40:00,58.46,58.46,58.32,58.39,34000.0,43.3238,43.3238,43.2201,43.2719,34000.0
2012-10-10 12:50:00,58.39,58.39,58.28,58.29,56000.0,43.2719,43.2719,43.1904,43.1978,56000.0
2012-10-10 13:00:00,58.3,58.36,58.25,58.35,45000.0,43.2052,43.2497,43.1682,43.2423,45000.0
2012-10-10 13:10:00,58.35,58.49,58.32,58.42,50100.0,43.2423,43.346,43.2201,43.2942,50100.0
2012-10-10 13:20:00,58.42,58.46,58.34,58.41,36500.0,43.2942,43.3238,43.2349,43.2868,36500.0
2012-10-10 13:30:00,58.41,58.49,58.37,58.43,31200.0,43.2868,43.346,43.2571,43.3016,31200.0
2012-10-10 13:40:00,58.43,58.44,58.31,58.41,27300.0,43.3016,43.309,43.2126,43.2868,27300.0
2012-10-10 13:50:00,58.4,58.4,58.31,58.36,20800.0,43.2793,43.2793,43.2126,43.2497,20800.0
2012-10-10 14:00:00,58.36,58.47,58.35,58.43,55700.0,43.2497,43.3312,43.2423,43.3016,55700.0
2012-10-10 14:10:00,58.45,58.46,58.34,58.36,46900.0,43.3164,43.3238,43.2349,43.2497,46900.0
2012-10-10 14:20:00,58.36,58.37,58.28,58.32,43700.0,43.2497,43.2571,43.1904,43.2201,43700.0
2012-10-10 14:30:00,58.31,58.37,58.24,58.27,47800.0,43.2126,43.2571,43.1608,43.183,47800.0
2012-10-10 14:40:00,58.28,58.41,58.28,58.35,34400.0,43.1904,43.2868,43.1904,43.2423,34400.0
2012-10-10 14:50:00,58.36,58.43,58.36,58.39,30600.0,43.2497,43.3016,43.2497,43.2719,30600.0
2012-10-10 15:00:00,58.38,58.48,58.36,58.47,51600.0,43.2645,43.3386,43.2497,43.3312,51600.0
2012-10-10 15:10:00,58.47,58.51,58.38,58.43,53400.0,43.3312,43.3609,43.2645,43.3016,53400.0
2012-10-10 15:20:00,58.43,58.43,58.32,58.34,81100.0,43.3016,43.3016,43.2201,43.2349,81100.0
2012-10-10 15:30:00,58.34,58.38,58.3,58.32,65100.0,43.2349,43.2645,43.2052,43.2201,65100.0
2012-10-10 15:40:00,58.31,58.33,58.29,58.3,67700.0,43.2126,43.2275,43.1978,43.2052,67700.0
2012-10-10 15:50:00,58.3,58.32,58.2,58.29,207200.0,43.2052,43.2201,43.1311,43.1978,207200.0
2012-10-11 09:30:00,58.85,58.97,58.74,58.95,60100.0,43.6128,43.7018,43.5313,43.6869,60100.0
2012-10-11 09:40:00,58.92,58.93,58.7,58.77,29000.0,43.6647,43.6721,43.5017,43.5535,29000.0
2012-10-11 09:50:00,58.77,58.78,58.62,58.68,42000.0,43.5535,43.561,43.4424,43.4868,42000.0
2012-10-11 10:00:00,58.68,58.8,58.64,58.74,46600.0,43.4868,43.5758,43.4572,43.5313,46600.0
2012-10-11 10:10:00,58.76,58.8,58.71,58.77,36300.0,43.5461,43.5758,43.5091,43.5535,36300.0
2012-10-11 10:20:00,58.75,58.83,58.75,58.8,25200.0,43.5387,43.598,43.5387,43.5758,25200.0
2012-10-11 10:30:00,58.81,58.82,58.7,58.74,23500.0,43.5832,43.5906,43.5017,43.5313,23500.0
2012-10-11 10:40:00,58.74,58.92,58.73,58.87,29600.0,43.5313,43.6647,43.5239,43.6277,29600.0
2012-10-11 10:50:00,58.88,58.91,58.74,58.79,40200.0,43.6351,43.6573,43.5313,43.5684,40200.0
2012-10-11 11:00:00,58.81,58.81,58.58,58.65,72600.0,43.5832,43.5832,43.4127,43.4646,72600.0
2012-10-11 11:10:00,58.65,58.71,58.58,58.59,45900.0,43.4646,43.5091,43.4127,43.4202,45900.0
2012-10-11 11:20:00,58.59,58.66,58.59,58.61,48900.0,43.4202,43.472,43.4202,43.435,48900.0
2012-10-11 11:30:00,58.63,58.68,58.59,58.65,48100.0,43.4498,43.4868,43.4202,43.4646,48100.0
2012-10-11 11:40:00,58.65,58.65,58.57,58.58,57400.0,43.4646,43.4646,43.4053,43.4127,57400.0
2012-10-11 11:50:00,58.59,58.59,58.48,58.57,16900.0,43.4202,43.4202,43.3386,43.4053,16900.0
2012-10-11 12:00:00,58.57,58.62,58.51,58.59,15200.0,43.4053,43.4424,43.3609,43.4202,15200.0
2012-10-11 12:10:00,58.59,58.64,58.58,58.6,11000.0,43.4202,43.4572,43.4127,43.4276,11000.0
2012-10-11 12:20:00,58.59,58.59,58.52,58.58,12400.0,43.4202,43.4202,43.3683,43.4127,12400.0
2012-10-11 12:30:00,58.58,58.63,58.57,58.63,7700.0,43.4127,43.4498,43.4053,43.4498,7700.0
2012-10-11 12:40:00,58.63,58.64,58.58,58.62,20100.0,43.4498,43.4572,43.4127,43.4424,20100.0
2012-10-11 12:50:00,58.63,58.68,58.57,58.57,15700.0,43.4498,43.4868,43.4053,43.4053,15700.0
2012-10-11 13:00:00,58.56,58.64,58.55,58.63,15400.0,43.3979,43.4572,43.3905,43.4498,15400.0
2012-10-11 13:10:00,58.64,58.64,58.57,58.6,17100.0,43.4572,43.4572,43.4053,43.4276,17100.0
2012-10-11 13:20:00,58.61,58.64,58.53,58.62,17900.0,43.435,43.4572,43.3757,43.4424,17900.0
2012-10-11 13:30:00,58.62,58.62,58.55,58.56,15000.0,43.4424,43.4424,43.3905,43.3979,15000.0
2012-10-11 13:40:00,58.56,58.56,58.46,58.5,17500.0,43.3979,43.3979,43.3238,43.3535,17500.0
2012-10-11 13:50:00,58.5,58.52,58.42,58.48,14000.0,43.3535,43.3683,43.2942,43.3386,14000.0
2012-10-11 14:00:00,58.48,58.54,58.48,58.52,16400.0,43.3386,43.3831,43.3386,43.3683,16400.0
2012-10-11 14:10:00,58.52,58.61,58.51,58.58,23200.0,43.3683,43.435,43.3609,43.4127,23200.0
2012-10-11 14:20:00,58.58,58.61,58.5,58.54,34500.0,43.4127,43.435,43.3535,43.3831,34500.0
2012-10-11 14:30:00,58.55,58.56,58.51,58.52,20500.0,43.3905,43.3979,43.3609,43.3683,20500.0
2012-10-11 14:40:00,58.52,58.52,58.42,58.45,23400.0,43.3683,43.3683,43.2942,43.3164,23400.0
2012-10-11 14:50:00,58.46,58.51,58.46,58.46,35100.0,43.3238,43.3609,43.3238,43.3238,35100.0
2012-10-11 15:00:00,58.46,58.5,58.44,58.45,29200.0,43.3238,43.3535,43.309,43.3164,29200.0
2012-10-11 15:10:00,58.46,58.58,58.46,58.48,40000.0,43.3238,43.4127,43.3238,43.3386,40000.0
2012-10-11 15:20:00,58.48,58.54,58.42,58.52,74800.0,43.3386,43.3831,43.2942,43.3683,74800.0
2012-10-11 15:30:00,58.55,58.55,58.48,58.48,55200.0,43.3905,43.3905,43.3386,43.3386,55200.0
2012-10-11 15:40:00,58.49,58.5,58.41,58.43,97300.0,43.346,43.3535,43.2868,43.3016,97300.0
2012-10-11 15:50:00,58.43,58.5,58.42,58.43,117100.0,43.3016,43.3535,43.2942,43.3016,117100.0
2012-10-12 09:30:00,58.73,58.91,58.63,58.91,63300.0,43.5239,43.6573,43.4498,43.6573,63300.0
2012-10-12 09:40:00,58.91,58.91,58.6,58.7,45900.0,43.6573,43.6573,43.4276,43.5017,45900.0
2012-10-12 09:50:00,58.7,58.88,58.7,58.87,46400.0,43.5017,43.6351,43.5017,43.6277,46400.0
2012-10-12 10:00:00,58.88,59.02,58.81,58.88,48900.0,43.6351,43.7388,43.5832,43.6351,48900.0
2012-10-12 10:10:00,58.85,58.9,58.79,58.83,49400.0,43.6128,43.6499,43.5684,43.598,49400.0
2012-10-12 10:20:00,58.82,58.94,58.78,58.83,64500.0,43.5906,43.6795,43.561,43.598,64500.0
2012-10-12 10:30:00,58.84,58.87,58.74,58.75,56000.0,43.6054,43.6277,43.5313,43.5387,56000.0
2012-10-12 10:40:00,58.77,58.78,58.66,58.7,49200.0,43.5535,43.561,43.472,43.5017,49200.0
2012-10-12 10:50:00,58.7,58.83,58.69,58.81,40200.0,43.5017,43.598,43.4943,43.5832,40200.0
2012-10-12 11:00:00,58.8,58.8,58.71,58.72,29200.0,43.5758,43.5758,43.5091,43.5165,29200.0
2012-10-12 11:10:00,58.72,58.72,58.57,58.6,38000.0,43.5165,43.5165,43.4053,43.4276,38000.0
2012-10-12 11:20:00,58.6,58.62,58.48,58.49,56200.0,43.4276,43.4424,43.3386,43.346,56200.0
2012-10-12 11:30:00,58.47,58.49,58.31,58.32,74900.0,43.3312,43.346,43.2126,43.2201,74900.0
2012-10-12 11:40:00,58.33,58.4,58.26,58.37,38100.0,43.2275,43.2793,43.1756,43.2571,38100.0
2012-10-12 11:50:00,58.37,58.4,58.35,58.4,24000.0,43.2571,43.2793,43.2423,43.2793,24000.0
2012-10-12 12:00:00,58.4,58.41,58.31,58.35,34600.0,43.2793,43.2868,43.2126,43.2423,34600.0
2012-10-12 12:10:00,58.35,58.36,58.3,58.34,28200.0,43.2423,43.2497,43.2052,43.2349,28200.0
2012-10-12 12:20:00,58.34,58.39,58.31,58.36,44900.0,43.2349,43.2719,43.2126,43.2497,44900.0
2012-10-12 12:30:00,58.37,58.42,58.37,58.41,20100.0,43.2571,43.2942,43.2571,43.2868,20100.0
2012-10-12 12:40:00,58.42,58.43,58.39,58.43,25900.0,43.2942,43.3016,43.2719,43.3016,25900.0
2012-10-12 12:50:00,58.43,58.48,58.42,58.48,26500.0,43.3016,43.3386,43.2942,43.3386,26500.0
2012-10-12 13:00:00,58.48,58.48,58.43,58.46,17300.0,43.3386,43.3386,43.3016,43.3238,17300.0
2012-10-12 13:10:00,58.46,58.47,58.42,58.47,20400.0,43.3238,43.3312,43.2942,43.3312,20400.0
2012-10-12 13:20:00,58.48,58.5,58.46,58.49,27000.0,43.3386,43.3535,43.3238,43.346,27000.0
2012-10-12 13:30:00,58.49,58.5,58.44,58.46,31100.0,43.346,43.3535,43.309,43.3238,31100.0
2012-10-12 13:40:00,58.47,58.47,58.41,58.46,23200.0,43.3312,43.3312,43.2868,43.3238,23200.0
2012-10-12 13:50:00,58.45,58.61,58.45,58.61,35200.0,43.3164,43.435,43.3164,43.435,35200.0
2012-10-12 14:00:00,58.61,58.61,58.52,58.55,54400.0,43.435,43.435,43.3683,43.3905,54400.0
2012-10-12 14:10:00,58.54,58.57,58.47,58.47,45600.0,43.3831,43.4053,43.3312,43.3312,45600.0
2012-10-12 14:20:00,58.48,58.53,58.47,58.51,22000.0,43.3386,43.3757,43.3312,43.3609,22000.0
2012-10-12 14:30:00,58.53,58.58,58.51,58.55,25000.0,43.3757,43.4127,43.3609,43.3905,25000.0
2012-10-12 14:40:00,58.55,58.55,58.48,58.55,33800.0,43.3905,43.3905,43.3386,43.3905,33800.0
2012-10-12 14:50:00,58.55,58.62,58.53,58.56,44300.0,43.3905,43.4424,43.3757,43.3979,44300.0
2012-10-12 15:00:00,58.55,58.56,58.47,58.55,78700.0,43.3905,43.3979,43.3312,43.3905,78700.0
2012-10-12 15:10:00,58.54,58.67,58.54,58.66,95100.0,43.3831,43.4794,43.3831,43.472,95100.0
2012-10-12 15:20:00,58.65,58.66,58.58,58.58,62800.0,43.4646,43.472,43.4127,43.4127,62800.0
2012-10-12 15:30:00,58.58,58.62,58.53,58.57,105900.0,43.4127,43.4424,43.3757,43.4053,105900.0
2012-10-12 15:40:00,58.56,58.57,58.45,58.49,97800.0,43.3979,43.4053,43.3164,43.346,97800.0
2012-10-12 15:50:00,58.48,58.6,58.47,58.56,118200.0,43.3386,43.4276,43.3312,43.3979,118200.0
2012-10-15 09:30:00,58.54,58.84,58.24,58.47,61800.0,43.3831,43.6054,43.1608,43.3312,61800.0
2012-10-15 09:40:00,58.46,58.61,58.33,58.39,40800.0,43.3238,43.435,43.2275,43.2719,40800.0
2012-10-15 09:50:00,58.39,58.43,58.29,58.29,33100.0,43.2719,43.3016,43.1978,43.1978,33100.0
2012-10-15 10:00:00,58.28,58.42,58.22,58.32,40400.0,43.1904,43.2942,43.1459,43.2201,40400.0
2012-10-15 10:10:00,58.32,58.38,58.21,58.25,57100.0,43.2201,43.2645,43.1385,43.1682,57100.0
2012-10-15 10:20:00,58.25,58.39,58.24,58.3,50300.0,43.1682,43.2719,43.1608,43.2052,50300.0
2012-10-15 10:30:00,58.3,58.47,58.28,58.4,51300.0,43.2052,43.3312,43.1904,43.2793,51300.0
2012-10-15 10:40:00,58.41,58.52,58.4,58.46,36700.0,43.2868,43.3683,43.2793,43.3238,36700.0
2012-10-15 10:50:00,58.46,58.49,58.42,58.49,38100.0,43.3238,43.346,43.2942,43.346,38100.0
2012-10-15 11:00:00,58.48,58.55,58.46,58.54,47700.0,43.3386,43.3905,43.3238,43.3831,47700.0
2012-10-15 11:10:00,58.55,58.57,58.44,58.48,64500.0,43.3905,43.4053,43.309,43.3386,64500.0
2012-10-15 11:20:00,58.5,58.62,58.5,58.57,71300.0,43.3535,43.4424,43.3535,43.4053,71300.0
2012-10-15 11:30:00,58.56,58.64,58.5,58.56,108600.0,43.3979,43.4572,43.3535,43.3979,108600.0
2012-10-15 11:40:00,58.57,58.72,58.56,58.72,37000.0,43.4053,43.5165,43.3979,43.5165,37000.0
2012-10-15 11:50:00,58.73,58.77,58.69,58.7,37300.0,43.5239,43.5535,43.4943,43.5017,37300.0
2012-10-15 12:00:00,58.71,58.77,58.67,58.74,103600.0,43.5091,43.5535,43.4794,43.5313,103600.0
2012-10-15 12:10:00,58.75,58.78,58.68,58.77,41700.0,43.5387,43.561,43.4868,43.5535,41700.0
2012-10-15 12:20:00,58.77,58.86,58.74,58.86,41500.0,43.5535,43.6202,43.5313,43.6202,41500.0
2012-10-15 12:30:00,58.85,58.86,58.79,58.85,45700.0,43.6128,43.6202,43.5684,43.6128,45700.0
2012-10-15 12:40:00,58.86,58.94,58.86,58.89,37300.0,43.6202,43.6795,43.6202,43.6425,37300.0
2012-10-15 12:50:00,58.9,58.92,58.86,58.87,57300.0,43.6499,43.6647,43.6202,43.6277,57300.0
2012-10-15 13:00:00,58.88,58.97,58.87,58.96,33500.0,43.6351,43.7018,43.6277,43.6944,33500.0
2012-10-15 13:10:00,58.96,58.98,58.92,58.92,38100.0,43.6944,43.7092,43.6647,43.6647,38100.0
2012-10-15 13:20:00,58.93,58.95,58.91,58.93,26900.0,43.6721,43.6869,43.6573,43.6721,26900.0
2012-10-15 13:30:00,58.93,58.96,58.86,58.88,37100.0,43.6721,43.6944,43.6202,43.6351,37100.0
2012-10-15 13:40:00,58.89,58.97,58.87,58.95,28000.0,43.6425,43.7018,43.6277,43.6869,28000.0
2012-10-15 13:50:00,58.96,59.02,58.95,58.99,57500.0,43.6944,43.7388,43.6869,43.7166,57500.0
2012-10-15 14:00:00,58.98,59.03,58.97,59.0,32100.0,43.7092,43.7462,43.7018,43.724,32100.0
2012-10-15 14:10:00,58.99,59.02,58.99,59.0,30600.0,43.7166,43.7388,43.7166,43.724,30600.0
2012-10-15 14:20:00,59.0,59.05,58.99,59.0,35300.0,43.724,43.761,43.7166,43.724,35300.0
2012-10-15 14:30:00,59.0,59.0,58.87,58.93,38600.0,43.724,43.724,43.6277,43.6721,38600.0
2012-10-15 14:40:00,58.93,58.94,58.84,58.9,32500.0,43.6721,43.6795,43.6054,43.6499,32500.0
2012-10-15 14:50:00,58.91,58.97,58.86,58.86,57800.0,43.6573,43.7018,43.6202,43.6202,57800.0
2012-10-15 15:00:00,58.86,58.94,58.84,58.91,42000.0,43.6202,43.6795,43.6054,43.6573,42000.0
2012-10-15 15:10:00,58.91,58.99,58.86,58.97,60100.0,43.6573,43.7166,43.6202,43.7018,60100.0
2012-10-15 15:20:00,58.98,58.98,58.87,58.91,60400.0,43.7092,43.7092,43.6277,43.6573,60400.0
2012-10-15 15:30:00,58.92,58.95,58.85,58.85,65200.0,43.6647,43.6869,43.6128,43.6128,65200.0
2012-10-15 15:40:00,58.85,58.93,58.82,58.86,132800.0,43.6128,43.6721,43.5906,43.6202,132800.0
2012-10-15 15:50:00,58.87,58.95,58.84,58.87,272000.0,43.6277,43.6869,43.6054,43.6277,272000.0
2012-10-16 09:30:00,59.24,59.48,59.05,59.43,137100.0,43.9019,44.0797,43.761,44.0427,137100.0
2012-10-16 09:40:00,59.43,59.59,59.4,59.42,35100.0,44.0427,44.1612,44.0204,44.0353,35100.0
2012-10-16 09:50:00,59.42,59.65,59.42,59.57,54900.0,44.0353,44.2057,44.0353,44.1464,54900.0
2012-10-16 10:00:00,59.58,59.6,59.51,59.59,27700.0,44.1538,44.1686,44.1019,44.1612,27700.0
2012-10-16 10:10:00,59.6,59.66,59.51,59.51,42900.0,44.1686,44.2131,44.1019,44.1019,42900.0
2012-10-16 10:20:00,59.51,59.57,59.46,59.57,58900.0,44.1019,44.1464,44.0649,44.1464,58900.0
2012-10-16 10:30:00,59.58,59.59,59.52,59.54,38500.0,44.1538,44.1612,44.1094,44.1242,38500.0
2012-10-16 10:40:00,59.55,59.59,59.48,59.48,25900.0,44.1316,44.1612,44.0797,44.0797,25900.0
2012-10-16 10:50:00,59.49,59.53,59.42,59.44,52900.0,44.0871,44.1168,44.0353,44.0501,52900.0
2012-10-16 11:00:00,59.44,59.48,59.4,59.46,26600.0,44.0501,44.0797,44.0204,44.0649,26600.0
2012-10-16 11:10:00,59.46,59.51,59.44,59.51,18700.0,44.0649,44.1019,44.0501,44.1019,18700.0
2012-10-16 11:20:00,59.52,59.64,59.48,59.63,42100.0,44.1094,44.1983,44.0797,44.1909,42100.0
2012-10-16 11:30:00,59.63,59.66,59.58,59.59,23900.0,44.1909,44.2131,44.1538,44.1612,23900.0
2012-10-16 11:40:00,59.59,59.59,59.53,59.54,24500.0,44.1612,44.1612,44.1168,44.1242,24500.0
2012-10-16 11:50:00,59.55,59.63,59.54,59.63,21800.0,44.1316,44.1909,44.1242,44.1909,21800.0
2012-10-16 12:00:00,59.64,59.69,59.59,59.68,37400.0,44.1983,44.2353,44.1612,44.2279,37400.0
2012-10-16 12:10:00,59.69,59.72,59.61,59.66,39300.0,44.2353,44.2576,44.1761,44.2131,39300.0
2012-10-16 12:20:00,59.66,59.66,59.57,59.59,23700.0,44.2131,44.2131,44.1464,44.1612,23700.0
2012-10-16 12:30:00,59.58,59.62,59.51,59.52,30700.0,44.1538,44.1835,44.1019,44.1094,30700.0
2012-10-16 12:40:00,59.53,59.59,59.52,59.55,15000.0,44.1168,44.1612,44.1094,44.1316,15000.0
2012-10-16 12:50:00,59.54,59.55,59.46,59.47,22900.0,44.1242,44.1316,44.0649,44.0723,22900.0
2012-10-16 13:00:00,59.47,59.51,59.43,59.49,28100.0,44.0723,44.1019,44.0427,44.0871,28100.0
2012-10-16 13:10:00,59.49,59.58,59.48,59.58,16400.0,44.0871,44.1538,44.0797,44.1538,16400.0
2012-10-16 13:20:00,59.58,59.64,59.57,59.63,21000.0,44.1538,44.1983,44.1464,44.1909,21000.0
2012-10-16 13:30:00,59.63,59.68,59.63,59.67,20300.0,44.1909,44.2279,44.1909,44.2205,20300.0
2012-10-16 13:40:00,59.67,59.68,59.58,59.58,31100.0,44.2205,44.2279,44.1538,44.1538,31100.0
2012-10-16 13:50:00,59.58,59.62,59.56,59.59,36100.0,44.1538,44.1835,44.139,44.1612,36100.0
2012-10-16 14:00:00,59.59,59.62,59.54,59.54,38700.0,44.1612,44.1835,44.1242,44.1242,38700.0
2012-10-16 14:10:00,59.54,59.54,59.43,59.46,42400.0,44.1242,44.1242,44.0427,44.0649,42400.0
2012-10-16 14:20:00,59.46,59.47,59.41,59.45,31700.0,44.0649,44.0723,44.0278,44.0575,31700.0
2012-10-16 14:30:00,59.45,59.49,59.42,59.45,31400.0,44.0575,44.0871,44.0353,44.0575,31400.0
2012-10-16 14:40:00,59.45,59.48,59.42,59.46,33800.0,44.0575,44.0797,44.0353,44.0649,33800.0
2012-10-16 14:50:00,59.45,59.46,59.39,59.44,42300.0,44.0575,44.0649,44.013,44.0501,42300.0
2012-10-16 15:00:00,59.44,59.45,59.37,59.4,50100.0,44.0501,44.0575,43.9982,44.0204,50100.0
2012-10-16 15:10:00,59.4,59.41,59.34,59.36,55800.0,44.0204,44.0278,43.976,43.9908,55800.0
2012-10-16 15:20:00,59.35,59.39,59.33,59.39,83600.0,43.9834,44.013,43.9686,44.013,83600.0
2012-10-16 15:30:00,59.39,59.56,59.39,59.53,54300.0,44.013,44.139,44.013,44.1168,54300.0
2012-10-16 15:40:00,59.54,59.62,59.53,59.57,79400.0,44.1242,44.1835,44.1168,44.1464,79400.0
2012-10-16 15:50:00,59.56,59.64,59.55,59.6,127200.0,44.139,44.1983,44.1316,44.1686,127200.0
2012-10-17 09:30:00,59.81,59.99,59.65,59.91,94900.0,44.3243,44.4577,44.2057,44.3984,94900.0
2012-10-17 09:40:00,59.92,60.0,59.85,59.9,46000.0,44.4058,44.4651,44.3539,44.391,46000.0
2012-10-17 09:50:00,59.9,59.99,59.85,59.95,67300.0,44.391,44.4577,44.3539,44.428,67300.0
2012-10-17 10:00:00,59.95,60.06,59.92,60.06,40700.0,44.428,44.5095,44.4058,44.5095,40700.0
2012-10-17 10:10:00,60.07,60.14,60.04,60.12,45600.0,44.517,44.5688,44.4947,44.554,45600.0
2012-10-17 10:20:00,60.13,60.18,60.09,60.18,55100.0,44.5614,44.5985,44.5318,44.5985,55100.0
2012-10-17 10:30:00,60.18,60.23,60.12,60.2,35100.0,44.5985,44.6355,44.554,44.6133,35100.0
2012-10-17 10:40:00,60.19,60.29,60.18,60.28,29800.0,44.6059,44.68,44.5985,44.6726,29800.0
2012-10-17 10:50:00,60.27,60.28,60.16,60.18,39600.0,44.6652,44.6726,44.5837,44.5985,39600.0
2012-10-17 11:00:00,60.17,60.19,60.03,60.08,63400.0,44.5911,44.6059,44.4873,44.5244,63400.0
2012-10-17 11:10:00,60.06,60.14,60.05,60.12,15700.0,44.5095,44.5688,44.5021,44.554,15700.0
2012-10-17 11:20:00,60.12,60.17,60.11,60.16,22700.0,44.554,44.5911,44.5466,44.5837,22700.0
2012-10-17 11:30:00,60.15,60.15,60.03,60.1,35700.0,44.5762,44.5762,44.4873,44.5392,35700.0
2012-10-17 11:40:00,60.1,60.1,60.02,60.04,18700.0,44.5392,44.5392,44.4799,44.4947,18700.0
2012-10-17 11:50:00,60.04,60.06,60.0,60.03,20500.0,44.4947,44.5095,44.4651,44.4873,20500.0
2012-10-17 12:00:00,60.03,60.14,60.01,60.14,34300.0,44.4873,44.5688,44.4725,44.5688,34300.0
2012-10-17 12:10:00,60.14,60.16,60.09,60.12,24400.0,44.5688,44.5837,44.5318,44.554,24400.0
2012-10-17 12:20:00,60.12,60.19,60.1,60.12,27900.0,44.554,44.6059,44.5392,44.554,27900.0
2012-10-17 12:30:00,60.13,60.14,60.09,60.11,18500.0,44.5614,44.5688,44.5318,44.5466,18500.0
2012-10-17 12:40:00,60.11,60.17,60.11,60.13,41500.0,44.5466,44.5911,44.5466,44.5614,41500.0
2012-10-17 12:50:00,60.12,60.23,60.12,60.21,48600.0,44.554,44.6355,44.554,44.6207,48600.0
2012-10-17 13:00:00,60.21,60.27,60.19,60.21,21900.0,44.6207,44.6652,44.6059,44.6207,21900.0
2012-10-17 13:10:00,60.22,60.23,60.15,60.19,21400.0,44.6281,44.6355,44.5762,44.6059,21400.0
2012-10-17 13:20:00,60.18,60.2,60.08,60.09,28700.0,44.5985,44.6133,44.5244,44.5318,28700.0
2012-10-17 13:30:00,60.1,60.12,60.07,60.08,27600.0,44.5392,44.554,44.517,44.5244,27600.0
2012-10-17 13:40:00,60.09,60.09,59.9,59.92,38300.0,44.5318,44.5318,44.391,44.4058,38300.0
2012-10-17 13:50:00,59.91,59.98,59.89,59.95,29900.0,44.3984,44.4503,44.3836,44.428,29900.0
2012-10-17 14:00:00,59.92,60.01,59.92,59.99,27700.0,44.4058,44.4725,44.4058,44.4577,27700.0
2012-10-17 14:10:00,60.01,60.06,60.0,60.01,33000.0,44.4725,44.5095,44.4651,44.4725,33000.0
2012-10-17 14:20:00,60.01,60.09,60.01,60.04,29800.0,44.4725,44.5318,44.4725,44.4947,29800.0
2012-10-17 14:30:00,60.05,60.06,60.01,60.06,17300.0,44.5021,44.5095,44.4725,44.5095,17300.0
2012-10-17 14:40:00,60.06,60.08,60.02,60.05,34100.0,44.5095,44.5244,44.4799,44.5021,34100.0
2012-10-17 14:50:00,60.05,60.13,60.04,60.12,40000.0,44.5021,44.5614,44.4947,44.554,40000.0
2012-10-17 15:00:00,60.11,60.19,60.09,60.18,36200.0,44.5466,44.6059,44.5318,44.5985,36200.0
2012-10-17 15:10:00,60.19,60.24,60.17,60.2,51400.0,44.6059,44.6429,44.5911,44.6133,51400.0
2012-10-17 15:20:00,60.2,60.22,60.18,60.2,61300.0,44.6133,44.6281,44.5985,44.6133,61300.0
2012-10-17 15:30:00,60.2,60.2,60.16,60.18,107500.0,44.6133,44.6133,44.5837,44.5985,107500.0
2012-10-17 15:40:00,60.19,60.24,60.11,60.12,171000.0,44.6059,44.6429,44.5466,44.554,171000.0
2012-10-17 15:50:00,60.11,60.19,60.1,60.17,140700.0,44.5466,44.6059,44.5392,44.5911,140700.0
2012-10-18 09:30:00,60.12,60.17,59.93,60.02,70900.0,44.554,44.5911,44.4132,44.4799,70900.0
2012-10-18 09:40:00,60.02,60.18,59.98,60.0,160800.0,44.4799,44.5985,44.4503,44.4651,160800.0
2012-10-18 09:50:00,60.0,60.02,59.95,60.0,59500.0,44.4651,44.4799,44.428,44.4651,59500.0
2012-10-18 10:00:00,59.99,60.05,59.97,60.02,89500.0,44.4577,44.5021,44.4428,44.4799,89500.0
2012-10-18 10:10:00,60.03,60.04,59.78,59.82,65300.0,44.4873,44.4947,44.302,44.3317,65300.0
2012-10-18 10:20:00,59.8,59.9,59.76,59.84,44000.0,44.3169,44.391,44.2872,44.3465,44000.0
2012-10-18 10:30:00,59.85,59.9,59.76,59.85,90800.0,44.3539,44.391,44.2872,44.3539,90800.0
2012-10-18 10:40:00,59.86,59.89,59.8,59.89,38300.0,44.3613,44.3836,44.3169,44.3836,38300.0
2012-10-18 10:50:00,59.89,59.93,59.81,59.84,38300.0,44.3836,44.4132,44.3243,44.3465,38300.0
2012-10-18 11:00:00,59.84,59.9,59.83,59.89,37200.0,44.3465,44.391,44.3391,44.3836,37200.0
2012-10-18 11:10:00,59.9,59.96,59.86,59.96,43200.0,44.391,44.4354,44.3613,44.4354,43200.0
2012-10-18 11:20:00,59.94,60.01,59.94,60.0,47500.0,44.4206,44.4725,44.4206,44.4651,47500.0
2012-10-18 11:30:00,59.99,60.01,59.96,59.97,22900.0,44.4577,44.4725,44.4354,44.4428,22900.0
2012-10-18 11:40:00,59.96,60.01,59.91,59.99,50000.0,44.4354,44.4725,44.3984,44.4577,50000.0
2012-10-18 11:50:00,59.99,60.01,59.94,59.99,56800.0,44.4577,44.4725,44.4206,44.4577,56800.0
2012-10-18 12:00:00,59.98,60.05,59.97,59.98,45300.0,44.4503,44.5021,44.4428,44.4503,45300.0
2012-10-18 12:10:00,59.98,60.01,59.94,59.94,27200.0,44.4503,44.4725,44.4206,44.4206,27200.0
2012-10-18 12:20:00,59.93,59.97,59.92,59.95,21900.0,44.4132,44.4428,44.4058,44.428,21900.0
2012-10-18 12:30:00,59.94,59.96,59.83,59.92,52000.0,44.4206,44.4354,44.3391,44.4058,52000.0
2012-10-18 12:40:00,59.92,59.95,59.88,59.91,30500.0,44.4058,44.428,44.3761,44.3984,30500.0
2012-10-18 12:50:00,59.89,59.96,59.88,59.94,26900.0,44.3836,44.4354,44.3761,44.4206,26900.0
2012-10-18 13:00:00,59.94,59.97,59.9,59.94,38100.0,44.4206,44.4428,44.391,44.4206,38100.0
2012-10-18 13:10:00,59.94,60.02,59.9,59.98,238300.0,44.4206,44.4799,44.391,44.4503,238300.0
2012-10-18 13:20:00,59.98,60.01,59.93,59.96,46100.0,44.4503,44.4725,44.4132,44.4354,46100.0
2012-10-18 13:30:00,59.96,60.0,59.94,59.96,203700.0,44.4354,44.4651,44.4206,44.4354,203700.0
2012-10-18 13:40:00,59.97,60.08,59.95,60.05,66000.0,44.4428,44.5244,44.428,44.5021,66000.0
2012-10-18 13:50:00,60.05,60.24,60.02,60.23,194200.0,44.5021,44.6429,44.4799,44.6355,194200.0
2012-10-18 14:00:00,60.23,60.57,60.22,60.53,158100.0,44.6355,44.8875,44.6281,44.8579,158100.0
2012-10-18 14:10:00,60.53,60.73,60.52,60.7,139400.0,44.8579,45.0061,44.8504,44.9838,139400.0
2012-10-18 14:20:00,60.7,60.79,60.6,60.75,164300.0,44.9838,45.0505,44.9097,45.0209,164300.0
2012-10-18 14:30:00,60.75,60.82,60.7,60.81,170300.0,45.0209,45.0728,44.9838,45.0654,170300.0
2012-10-18 14:40:00,60.82,60.95,60.77,60.88,139500.0,45.0728,45.1691,45.0357,45.1172,139500.0
2012-10-18 14:50:00,60.89,60.92,60.78,60.87,139200.0,45.1246,45.1469,45.0431,45.1098,139200.0
2012-10-18 15:00:00,60.87,60.87,60.74,60.84,104100.0,45.1098,45.1098,45.0135,45.0876,104100.0
2012-10-18 15:10:00,60.84,60.85,60.79,60.82,102400.0,45.0876,45.095,45.0505,45.0728,102400.0
2012-10-18 15:20:00,60.83,60.85,60.67,60.69,132600.0,45.0802,45.095,44.9616,44.9764,132600.0
2012-10-18 15:30:00,60.7,60.75,60.66,60.66,151000.0,44.9838,45.0209,44.9542,44.9542,151000.0
2012-10-18 15:40:00,60.68,60.79,60.66,60.75,156300.0,44.969,45.0505,44.9542,45.0209,156300.0
2012-10-18 15:50:00,60.75,60.84,60.74,60.76,292900.0,45.0209,45.0876,45.0135,45.0283,292900.0
2012-10-19 09:30:00,60.38,60.42,60.05,60.42,366800.0,44.7467,44.7763,44.5021,44.7763,366800.0
2012-10-19 09:40:00,60.4,60.54,60.22,60.49,120800.0,44.7615,44.8653,44.6281,44.8282,120800.0
2012-10-19 09:50:00,60.49,60.9,60.45,60.79,124700.0,44.8282,45.1321,44.7986,45.0505,124700.0
2012-10-19 10:00:00,60.73,60.97,60.69,60.96,103100.0,45.0061,45.1839,44.9764,45.1765,103100.0
2012-10-19 10:10:00,60.94,60.96,60.78,60.89,123700.0,45.1617,45.1765,45.0431,45.1246,123700.0
2012-10-19 10:20:00,60.89,60.93,60.86,60.91,184200.0,45.1246,45.1543,45.1024,45.1395,184200.0
2012-10-19 10:30:00,60.91,60.95,60.9,60.94,80300.0,45.1395,45.1691,45.1321,45.1617,80300.0
2012-10-19 10:40:00,60.94,60.96,60.88,60.88,70500.0,45.1617,45.1765,45.1172,45.1172,70500.0
2012-10-19 10:50:00,60.88,60.92,60.65,60.72,92000.0,45.1172,45.1469,44.9468,44.9987,92000.0
2012-10-19 11:00:00,60.72,60.75,60.66,60.68,58300.0,44.9987,45.0209,44.9542,44.969,58300.0
2012-10-19 11:10:00,60.68,60.71,60.58,60.59,62900.0,44.969,44.9913,44.8949,44.9023,62900.0
2012-10-19 11:20:00,60.59,60.72,60.56,60.7,46000.0,44.9023,44.9987,44.8801,44.9838,46000.0
2012-10-19 11:30:00,60.7,60.77,60.69,60.75,74600.0,44.9838,45.0357,44.9764,45.0209,74600.0
2012-10-19 11:40:00,60.74,60.78,60.66,60.77,57900.0,45.0135,45.0431,44.9542,45.0357,57900.0
2012-10-19 11:50:00,60.77,60.77,60.59,60.65,135100.0,45.0357,45.0357,44.9023,44.9468,135100.0
2012-10-19 12:00:00,60.66,60.68,60.59,60.65,44100.0,44.9542,44.969,44.9023,44.9468,44100.0
2012-10-19 12:10:00,60.64,60.67,60.42,60.45,63700.0,44.9394,44.9616,44.7763,44.7986,63700.0
2012-10-19 12:20:00,60.44,60.55,60.44,60.49,51500.0,44.7912,44.8727,44.7912,44.8282,51500.0
2012-10-19 12:30:00,60.49,60.53,60.46,60.49,39200.0,44.8282,44.8579,44.806,44.8282,39200.0
2012-10-19 12:40:00,60.5,60.59,60.48,60.58,64600.0,44.8356,44.9023,44.8208,44.8949,64600.0
2012-10-19 12:50:00,60.57,60.58,60.5,60.52,52900.0,44.8875,44.8949,44.8356,44.8504,52900.0
2012-10-19 13:00:00,60.51,60.52,60.44,60.46,56700.0,44.843,44.8504,44.7912,44.806,56700.0
2012-10-19 13:10:00,60.46,60.49,60.45,60.45,43600.0,44.806,44.8282,44.7986,44.7986,43600.0
2012-10-19 13:20:00,60.45,60.49,60.41,60.47,31000.0,44.7986,44.8282,44.7689,44.8134,31000.0
2012-10-19 13:30:00,60.46,60.51,60.41,60.41,49600.0,44.806,44.843,44.7689,44.7689,49600.0
2012-10-19 13:40:00,60.41,60.42,60.26,60.26,35000.0,44.7689,44.7763,44.6578,44.6578,35000.0
2012-10-19 13:50:00,60.25,60.37,60.25,60.33,65900.0,44.6504,44.7393,44.6504,44.7096,65900.0
2012-10-19 14:00:00,60.32,60.43,60.31,60.38,43400.0,44.7022,44.7837,44.6948,44.7467,43400.0
2012-10-19 14:10:00,60.37,60.41,60.35,60.41,33400.0,44.7393,44.7689,44.7245,44.7689,33400.0
2012-10-19 14:20:00,60.4,60.45,60.18,60.24,56800.0,44.7615,44.7986,44.5985,44.6429,56800.0
2012-10-19 14:30:00,60.24,60.46,60.23,60.44,142400.0,44.6429,44.806,44.6355,44.7912,142400.0
2012-10-19 14:40:00,60.44,60.45,60.37,60.38,61700.0,44.7912,44.7986,44.7393,44.7467,61700.0
2012-10-19 14:50:00,60.38,60.47,60.33,60.45,60900.0,44.7467,44.8134,44.7096,44.7986,60900.0
2012-10-19 15:00:00,60.45,60.45,60.34,60.38,64000.0,44.7986,44.7986,44.717,44.7467,64000.0
2012-10-19 15:10:00,60.37,60.48,60.35,60.48,130700.0,44.7393,44.8208,44.7245,44.8208,130700.0
2012-10-19 15:20:00,60.48,60.63,60.47,60.54,90300.0,44.8208,44.932,44.8134,44.8653,90300.0
2012-10-19 15:30:00,60.54,60.78,60.53,60.76,169900.0,44.8653,45.0431,44.8579,45.0283,169900.0
2012-10-19 15:40:00,60.76,60.85,60.73,60.83,227500.0,45.0283,45.095,45.0061,45.0802,227500.0
2012-10-19 15:50:00,60.83,60.94,60.78,60.79,479000.0,45.0802,45.1617,45.0431,45.0505,479000.0
2012-10-22 09:30:00,60.59,60.7,60.44,60.48,62500.0,44.9023,44.9838,44.7912,44.8208,62500.0
2012-10-22 09:40:00,60.48,60.59,60.41,60.53,64100.0,44.8208,44.9023,44.7689,44.8579,64100.0
2012-10-22 09:50:00,60.52,60.74,60.43,60.69,81000.0,44.8504,45.0135,44.7837,44.9764,81000.0
2012-10-22 10:00:00,60.69,60.88,60.69,60.88,68000.0,44.9764,45.1172,44.9764,45.1172,68000.0
2012-10-22 10:10:00,60.87,60.87,60.72,60.72,37000.0,45.1098,45.1098,44.9987,44.9987,37000.0
2012-10-22 10:20:00,60.72,60.77,60.65,60.73,72400.0,44.9987,45.0357,44.9468,45.0061,72400.0
2012-10-22 10:30:00,60.75,60.77,60.6,60.63,118500.0,45.0209,45.0357,44.9097,44.932,118500.0
2012-10-22 10:40:00,60.64,60.64,60.47,60.5,86400.0,44.9394,44.9394,44.8134,44.8356,86400.0
2012-10-22 10:50:00,60.51,60.67,60.49,60.62,85100.0,44.843,44.9616,44.8282,44.9246,85100.0
2012-10-22 11:00:00,60.61,60.7,60.58,60.6,59600.0,44.9171,44.9838,44.8949,44.9097,59600.0
2012-10-22 11:10:00,60.61,60.68,60.47,60.48,80000.0,44.9171,44.969,44.8134,44.8208,80000.0
2012-10-22 11:20:00,60.49,60.55,60.44,60.55,68900.0,44.8282,44.8727,44.7912,44.8727,68900.0
2012-10-22 11:30:00,60.55,60.56,60.52,60.55,61600.0,44.8727,44.8801,44.8504,44.8727,61600.0
2012-10-22 11:40:00,60.56,60.69,60.55,60.69,66200.0,44.8801,44.9764,44.8727,44.9764,66200.0
2012-10-22 11:50:00,60.68,60.71,60.62,60.64,51400.0,44.969,44.9913,44.9246,44.9394,51400.0
2012-10-22 12:00:00,60.64,60.67,60.53,60.66,57200.0,44.9394,44.9616,44.8579,44.9542,57200.0
2012-10-22 12:10:00,60.67,60.67,60.57,60.62,35600.0,44.9616,44.9616,44.8875,44.9246,35600.0
2012-10-22 12:20:00,60.61,60.64,60.54,60.56,47400.0,44.9171,44.9394,44.8653,44.8801,47400.0
2012-10-22 12:30:00,60.55,60.56,60.45,60.52,43800.0,44.8727,44.8801,44.7986,44.8504,43800.0
2012-10-22 12:40:00,60.51,60.58,60.51,60.55,51900.0,44.843,44.8949,44.843,44.8727,51900.0
2012-10-22 12:50:00,60.56,60.58,60.5,60.52,48600.0,44.8801,44.8949,44.8356,44.8504,48600.0
2012-10-22 13:00:00,60.53,60.56,60.42,60.43,54500.0,44.8579,44.8801,44.7763,44.7837,54500.0
2012-10-22 13:10:00,60.43,60.43,60.28,60.35,48300.0,44.7837,44.7837,44.6726,44.7245,48300.0
2012-10-22 13:20:00,60.36,60.38,60.25,60.28,52000.0,44.7319,44.7467,44.6504,44.6726,52000.0
2012-10-22 13:30:00,60.29,60.34,60.24,60.29,44000.0,44.68,44.717,44.6429,44.68,44000.0
2012-10-22 13:40:00,60.3,60.3,60.16,60.25,43400.0,44.6874,44.6874,44.5837,44.6504,43400.0
2012-10-22 13:50:00,60.28,60.28,60.22,60.26,41300.0,44.6726,44.6726,44.6281,44.6578,41300.0
2012-10-22 14:00:00,60.25,60.28,60.17,60.26,49400.0,44.6504,44.6726,44.5911,44.6578,49400.0
2012-10-22 14:10:00,60.27,60.35,60.21,60.33,74300.0,44.6652,44.7245,44.6207,44.7096,74300.0
2012-10-22 14:20:00,60.34,60.37,60.25,60.27,60600.0,44.717,44.7393,44.6504,44.6652,60600.0
2012-10-22 14:30:00,60.27,60.34,60.21,60.23,56500.0,44.6652,44.717,44.6207,44.6355,56500.0
2012-10-22 14:40:00,60.24,60.31,60.22,60.25,79700.0,44.6429,44.6948,44.6281,44.6504,79700.0
2012-10-22 14:50:00,60.25,60.3,60.21,60.21,41000.0,44.6504,44.6874,44.6207,44.6207,41000.0
2012-10-22 15:00:00,60.22,60.22,60.09,60.16,59200.0,44.6281,44.6281,44.5318,44.5837,59200.0
2012-10-22 15:10:00,60.17,60.3,60.17,60.21,60400.0,44.5911,44.6874,44.5911,44.6207,60400.0
2012-10-22 15:20:00,60.23,60.29,60.16,60.26,59600.0,44.6355,44.68,44.5837,44.6578,59600.0
2012-10-22 15:30:00,60.26,60.37,60.18,60.31,130800.0,44.6578,44.7393,44.5985,44.6948,130800.0
2012-10-22 15:40:00,60.31,60.33,60.22,60.32,122600.0,44.6948,44.7096,44.6281,44.7022,122600.0
2012-10-22 15:50:00,60.33,60.58,60.33,60.56,224200.0,44.7096,44.8949,44.7096,44.8801,224200.0
2012-10-23 09:30:00,59.7,60.0,59.26,59.56,161200.0,44.2428,44.4651,43.9167,44.139,161200.0
2012-10-23 09:40:00,59.52,60.16,59.46,60.0,155300.0,44.1094,44.5837,44.0649,44.4651,155300.0
2012-10-23 09:50:00,60.02,60.45,59.78,60.11,173200.0,44.4799,44.7986,44.302,44.5466,173200.0
2012-10-23 10:00:00,60.11,60.79,60.08,60.75,297700.0,44.5466,45.0505,44.5244,45.0209,297700.0
2012-10-23 10:10:00,60.72,61.09,60.62,60.8,240900.0,44.9987,45.2729,44.9246,45.0579,240900.0
2012-10-23 10:20:00,60.81,61.33,60.78,61.26,245200.0,45.0654,45.4507,45.0431,45.3988,245200.0
2012-10-23 10:30:00,61.27,61.28,60.63,60.72,181400.0,45.4063,45.4137,44.932,44.9987,181400.0
2012-10-23 10:40:00,60.72,61.67,60.69,61.66,198800.0,44.9987,45.7027,44.9764,45.6953,198800.0
2012-10-23 10:50:00,61.65,61.76,61.33,61.38,176900.0,45.6879,45.7694,45.4507,45.4878,176900.0
2012-10-23 11:00:00,61.38,61.52,61.25,61.49,132800.0,45.4878,45.5915,45.3914,45.5693,132800.0
2012-10-23 11:10:00,61.49,61.7,61.48,61.62,123300.0,45.5693,45.7249,45.5619,45.6656,123300.0
2012-10-23 11:20:00,61.6,61.61,61.4,61.46,93700.0,45.6508,45.6582,45.5026,45.5471,93700.0
2012-10-23 11:30:00,61.46,61.51,61.38,61.45,63600.0,45.5471,45.5841,45.4878,45.5397,63600.0
2012-10-23 11:40:00,61.43,61.56,61.38,61.49,94600.0,45.5248,45.6212,45.4878,45.5693,94600.0
2012-10-23 11:50:00,61.48,61.55,61.35,61.45,95800.0,45.5619,45.6138,45.4655,45.5397,95800.0
2012-10-23 12:00:00,61.45,61.48,61.16,61.16,54600.0,45.5397,45.5619,45.3247,45.3247,54600.0
2012-10-23 12:10:00,61.16,61.25,61.1,61.21,62800.0,45.3247,45.3914,45.2803,45.3618,62800.0
2012-10-23 12:20:00,61.2,61.29,61.15,61.25,48700.0,45.3544,45.4211,45.3173,45.3914,48700.0
2012-10-23 12:30:00,61.23,61.24,61.05,61.09,102000.0,45.3766,45.384,45.2432,45.2729,102000.0
2012-10-23 12:40:00,61.08,61.16,61.04,61.12,94100.0,45.2655,45.3247,45.2358,45.2951,94100.0
2012-10-23 12:50:00,61.11,61.11,60.92,60.94,61100.0,45.2877,45.2877,45.1469,45.1617,61100.0
2012-10-23 13:00:00,60.94,61.01,60.84,60.92,61800.0,45.1617,45.2136,45.0876,45.1469,61800.0
2012-10-23 13:10:00,60.95,61.02,60.84,60.89,59700.0,45.1691,45.221,45.0876,45.1246,59700.0
2012-10-23 13:20:00,60.88,60.92,60.79,60.85,53800.0,45.1172,45.1469,45.0505,45.095,53800.0
2012-10-23 13:30:00,60.86,60.93,60.73,60.77,68900.0,45.1024,45.1543,45.0061,45.0357,68900.0
2012-10-23 13:40:00,60.76,60.77,60.6,60.73,54500.0,45.0283,45.0357,44.9097,45.0061,54500.0
2012-10-23 13:50:00,60.75,60.84,60.62,60.81,49000.0,45.0209,45.0876,44.9246,45.0654,49000.0
2012-10-23 14:00:00,60.83,60.96,60.82,60.9,93800.0,45.0802,45.1765,45.0728,45.1321,93800.0
2012-10-23 14:10:00,60.89,60.93,60.8,60.9,64900.0,45.1246,45.1543,45.0579,45.1321,64900.0
2012-10-23 14:20:00,60.89,61.04,60.86,60.92,68400.0,45.1246,45.2358,45.1024,45.1469,68400.0
2012-10-23 14:30:00,60.93,61.1,60.92,61.09,205800.0,45.1543,45.2803,45.1469,45.2729,205800.0
2012-10-23 14:40:00,61.09,61.28,61.01,61.16,68400.0,45.2729,45.4137,45.2136,45.3247,68400.0
2012-10-23 14:50:00,61.16,61.2,61.08,61.11,51700.0,45.3247,45.3544,45.2655,45.2877,51700.0
2012-10-23 15:00:00,61.12,61.2,61.07,61.14,57600.0,45.2951,45.3544,45.258,45.3099,57600.0
2012-10-23 15:10:00,61.14,61.18,61.06,61.13,55900.0,45.3099,45.3396,45.2506,45.3025,55900.0
2012-10-23 15:20:00,61.13,61.16,60.88,60.9,52300.0,45.3025,45.3247,45.1172,45.1321,52300.0
2012-10-23 15:30:00,60.89,60.97,60.72,60.72,113900.0,45.1246,45.1839,44.9987,44.9987,113900.0
2012-10-23 15:40:00,60.73,60.79,60.7,60.74,105100.0,45.0061,45.0505,44.9838,45.0135,105100.0
2012-10-23 15:50:00,60.75,60.84,60.72,60.73,239500.0,45.0209,45.0876,44.9987,45.0061,239500.0
2012-10-24 09:30:00,60.8,61.11,60.58,60.65,148400.0,45.0579,45.2877,44.8949,44.9468,148400.0
2012-10-24 09:40:00,60.65,60.8,60.55,60.66,105300.0,44.9468,45.0579,44.8727,44.9542,105300.0
2012-10-24 09:50:00,60.66,60.81,60.59,60.8,85300.0,44.9542,45.0654,44.9023,45.0579,85300.0
2012-10-24 10:00:00,60.8,60.9,60.53,60.54,54500.0,45.0579,45.1321,44.8579,44.8653,54500.0
2012-10-24 10:10:00,60.53,60.85,60.51,60.75,52100.0,44.8579,45.095,44.843,45.0209,52100.0
2012-10-24 10:20:00,60.76,60.84,60.67,60.69,41300.0,45.0283,45.0876,44.9616,44.9764,41300.0
2012-10-24 10:30:00,60.69,60.81,60.62,60.67,64400.0,44.9764,45.0654,44.9246,44.9616,64400.0
2012-10-24 10:40:00,60.68,60.69,60.56,60.57,69700.0,44.969,44.9764,44.8801,44.8875,69700.0
2012-10-24 10:50:00,60.57,60.68,60.48,60.68,61300.0,44.8875,44.969,44.8208,44.969,61300.0
2012-10-24 11:00:00,60.68,60.74,60.51,60.58,53600.0,44.969,45.0135,44.843,44.8949,53600.0
2012-10-24 11:10:00,60.55,60.62,60.48,60.51,31000.0,44.8727,44.9246,44.8208,44.843,31000.0
2012-10-24 11:20:00,60.51,60.53,60.44,60.47,46500.0,44.843,44.8579,44.7912,44.8134,46500.0
2012-10-24 11:30:00,60.49,60.53,60.43,60.5,47900.0,44.8282,44.8579,44.7837,44.8356,47900.0
2012-10-24 11:40:00,60.5,60.55,60.43,60.44,32900.0,44.8356,44.8727,44.7837,44.7912,32900.0
2012-10-24 11:50:00,60.45,60.55,60.45,60.51,37400.0,44.7986,44.8727,44.7986,44.843,37400.0
2012-10-24 12:00:00,60.51,60.59,60.4,60.45,52100.0,44.843,44.9023,44.7615,44.7986,52100.0
2012-10-24 12:10:00,60.45,60.6,60.45,60.49,21600.0,44.7986,44.9097,44.7986,44.8282,21600.0
2012-10-24 12:20:00,60.5,60.5,60.36,60.39,61200.0,44.8356,44.8356,44.7319,44.7541,61200.0
2012-10-24 12:30:00,60.39,60.45,60.37,60.39,58800.0,44.7541,44.7986,44.7393,44.7541,58800.0
2012-10-24 12:40:00,60.41,60.43,60.37,60.41,37200.0,44.7689,44.7837,44.7393,44.7689,37200.0
2012-10-24 12:50:00,60.4,60.4,60.36,60.38,20700.0,44.7615,44.7615,44.7319,44.7467,20700.0
2012-10-24 13:00:00,60.38,60.43,60.38,60.41,21400.0,44.7467,44.7837,44.7467,44.7689,21400.0
2012-10-24 13:10:00,60.42,60.42,60.35,60.37,35600.0,44.7763,44.7763,44.7245,44.7393,35600.0
2012-10-24 13:20:00,60.37,60.42,60.35,60.37,33900.0,44.7393,44.7763,44.7245,44.7393,33900.0
2012-10-24 13:30:00,60.36,60.38,60.25,60.32,42400.0,44.7319,44.7467,44.6504,44.7022,42400.0
2012-10-24 13:40:00,60.33,60.4,60.32,60.37,32700.0,44.7096,44.7615,44.7022,44.7393,32700.0
2012-10-24 13:50:00,60.37,60.42,60.31,60.32,27400.0,44.7393,44.7763,44.6948,44.7022,27400.0
2012-10-24 14:00:00,60.32,60.34,60.26,60.29,38500.0,44.7022,44.717,44.6578,44.68,38500.0
2012-10-24 14:10:00,60.29,60.32,60.04,60.21,50800.0,44.68,44.7022,44.4947,44.6207,50800.0
2012-10-24 14:20:00,60.23,60.36,60.14,60.34,71100.0,44.6355,44.7319,44.5688,44.717,71100.0
2012-10-24 14:30:00,60.33,60.38,60.22,60.24,65300.0,44.7096,44.7467,44.6281,44.6429,65300.0
2012-10-24 14:40:00,60.24,60.27,60.16,60.22,35800.0,44.6429,44.6652,44.5837,44.6281,35800.0
2012-10-24 14:50:00,60.22,60.28,60.17,60.18,43300.0,44.6281,44.6726,44.5911,44.5985,43300.0
2012-10-24 15:00:00,60.16,60.23,60.05,60.15,46300.0,44.5837,44.6355,44.5021,44.5762,46300.0
2012-10-24 15:10:00,60.16,60.19,60.06,60.09,45600.0,44.5837,44.6059,44.5095,44.5318,45600.0
2012-10-24 15:20:00,60.09,60.12,60.03,60.11,61500.0,44.5318,44.554,44.4873,44.5466,61500.0
2012-10-24 15:30:00,60.11,60.13,60.03,60.03,60100.0,44.5466,44.5614,44.4873,44.4873,60100.0
2012-10-24 15:40:00,60.04,60.05,59.96,60.04,65600.0,44.4947,44.5021,44.4354,44.4947,65600.0
2012-10-24 15:50:00,60.03,60.15,60.0,60.14,206700.0,44.4873,44.5762,44.4651,44.5688,206700.0
2012-10-25 09:30:00,60.72,60.76,60.52,60.54,89600.0,44.9987,45.0283,44.8504,44.8653,89600.0
2012-10-25 09:40:00,60.54,60.8,60.54,60.69,52300.0,44.8653,45.0579,44.8653,44.9764,52300.0
2012-10-25 09:50:00,60.68,60.73,60.57,60.67,62100.0,44.969,45.0061,44.8875,44.9616,62100.0
2012-10-25 10:00:00,60.68,60.68,60.27,60.38,73200.0,44.969,44.969,44.6652,44.7467,73200.0
2012-10-25 10:10:00,60.38,60.47,60.31,60.34,48200.0,44.7467,44.8134,44.6948,44.717,48200.0
2012-10-25 10:20:00,60.36,60.44,60.27,60.33,37500.0,44.7319,44.7912,44.6652,44.7096,37500.0
2012-10-25 10:30:00,60.33,60.33,60.19,60.19,36200.0,44.7096,44.7096,44.6059,44.6059,36200.0
2012-10-25 10:40:00,60.18,60.27,60.15,60.2,34500.0,44.5985,44.6652,44.5762,44.6133,34500.0
2012-10-25 10:50:00,60.19,60.25,60.17,60.25,23000.0,44.6059,44.6504,44.5911,44.6504,23000.0
2012-10-25 11:00:00,60.24,60.27,60.17,60.27,42700.0,44.6429,44.6652,44.5911,44.6652,42700.0
2012-10-25 11:10:00,60.26,60.26,60.17,60.19,26000.0,44.6578,44.6578,44.5911,44.6059,26000.0
2012-10-25 11:20:00,60.19,60.19,60.01,60.05,43100.0,44.6059,44.6059,44.4725,44.5021,43100.0
2012-10-25 11:30:00,60.05,60.14,60.0,60.01,81000.0,44.5021,44.5688,44.4651,44.4725,81000.0
2012-10-25 11:40:00,60.01,60.05,59.95,59.95,43200.0,44.4725,44.5021,44.428,44.428,43200.0
2012-10-25 11:50:00,59.94,60.11,59.85,60.1,38700.0,44.4206,44.5466,44.3539,44.5392,38700.0
2012-10-25 12:00:00,60.1,60.1,60.01,60.06,28700.0,44.5392,44.5392,44.4725,44.5095,28700.0
2012-10-25 12:10:00,60.06,60.1,60.03,60.09,28200.0,44.5095,44.5392,44.4873,44.5318,28200.0
2012-10-25 12:20:00,60.07,60.14,60.07,60.13,18300.0,44.517,44.5688,44.517,44.5614,18300.0
2012-10-25 12:30:00,60.14,60.14,60.01,60.08,19000.0,44.5688,44.5688,44.4725,44.5244,19000.0
2012-10-25 12:40:00,60.09,60.15,60.0,60.15,40100.0,44.5318,44.5762,44.4651,44.5762,40100.0
2012-10-25 12:50:00,60.15,60.33,60.08,60.29,28200.0,44.5762,44.7096,44.5244,44.68,28200.0
2012-10-25 13:00:00,60.32,60.38,60.3,60.34,22400.0,44.7022,44.7467,44.6874,44.717,22400.0
2012-10-25 13:10:00,60.34,60.36,60.28,60.3,26700.0,44.717,44.7319,44.6726,44.6874,26700.0
2012-10-25 13:20:00,60.3,60.38,60.28,60.34,23000.0,44.6874,44.7467,44.6726,44.717,23000.0
2012-10-25 13:30:00,60.33,60.33,60.22,60.29,18000.0,44.7096,44.7096,44.6281,44.68,18000.0
2012-10-25 13:40:00,60.29,60.37,60.28,60.34,17600.0,44.68,44.7393,44.6726,44.717,17600.0
2012-10-25 13:50:00,60.33,60.34,60.25,60.3,21500.0,44.7096,44.717,44.6504,44.6874,21500.0
2012-10-25 14:00:00,60.3,60.31,60.19,60.23,30500.0,44.6874,44.6948,44.6059,44.6355,30500.0
2012-10-25 14:10:00,60.24,60.29,60.19,60.23,25300.0,44.6429,44.68,44.6059,44.6355,25300.0
2012-10-25 14:20:00,60.23,60.31,60.21,60.23,16900.0,44.6355,44.6948,44.6207,44.6355,16900.0
2012-10-25 14:30:00,60.22,60.29,60.22,60.29,15200.0,44.6281,44.68,44.6281,44.68,15200.0
2012-10-25 14:40:00,60.29,60.39,60.29,60.37,32800.0,44.68,44.7541,44.68,44.7393,32800.0
2012-10-25 14:50:00,60.35,60.35,60.25,60.27,19800.0,44.7245,44.7245,44.6504,44.6652,19800.0
2012-10-25 15:00:00,60.28,60.3,60.22,60.25,25100.0,44.6726,44.6874,44.6281,44.6504,25100.0
2012-10-25 15:10:00,60.25,60.37,60.25,60.32,33700.0,44.6504,44.7393,44.6504,44.7022,33700.0
2012-10-25 15:20:00,60.32,60.37,60.29,60.37,38700.0,44.7022,44.7393,44.68,44.7393,38700.0
2012-10-25 15:30:00,60.36,60.41,60.33,60.37,48900.0,44.7319,44.7689,44.7096,44.7393,48900.0
2012-10-25 15:40:00,60.38,60.46,60.33,60.33,72100.0,44.7467,44.806,44.7096,44.7096,72100.0
2012-10-25 15:50:00,60.33,60.47,60.32,60.46,81300.0,44.7096,44.8134,44.7022,44.806,81300.0
2012-10-26 09:30:00,60.25,60.56,59.83,60.55,110900.0,44.6504,44.8801,44.3391,44.8727,110900.0
2012-10-26 09:40:00,60.52,60.68,60.47,60.58,41300.0,44.8504,44.969,44.8134,44.8949,41300.0
2012-10-26 09:50:00,60.57,60.61,60.38,60.39,36700.0,44.8875,44.9171,44.7467,44.7541,36700.0
2012-10-26 10:00:00,60.38,60.53,60.29,60.5,37500.0,44.7467,44.8579,44.68,44.8356,37500.0
2012-10-26 10:10:00,60.5,60.62,60.47,60.59,57000.0,44.8356,44.9246,44.8134,44.9023,57000.0
2012-10-26 10:20:00,60.6,60.64,60.48,60.48,48200.0,44.9097,44.9394,44.8208,44.8208,48200.0
2012-10-26 10:30:00,60.48,60.57,60.44,60.54,37300.0,44.8208,44.8875,44.7912,44.8653,37300.0
2012-10-26 10:40:00,60.55,60.6,60.53,60.54,47500.0,44.8727,44.9097,44.8579,44.8653,47500.0
2012-10-26 10:50:00,60.55,60.6,60.49,60.59,83300.0,44.8727,44.9097,44.8282,44.9023,83300.0
2012-10-26 11:00:00,60.58,60.59,60.44,60.48,48000.0,44.8949,44.9023,44.7912,44.8208,48000.0
2012-10-26 11:10:00,60.49,60.54,60.48,60.49,38600.0,44.8282,44.8653,44.8208,44.8282,38600.0
2012-10-26 11:20:00,60.49,60.54,60.43,60.53,32400.0,44.8282,44.8653,44.7837,44.8579,32400.0
2012-10-26 11:30:00,60.53,60.56,60.48,60.55,33200.0,44.8579,44.8801,44.8208,44.8727,33200.0
2012-10-26 11:40:00,60.55,60.56,60.39,60.39,17800.0,44.8727,44.8801,44.7541,44.7541,17800.0
2012-10-26 11:50:00,60.41,60.41,60.27,60.27,51500.0,44.7689,44.7689,44.6652,44.6652,51500.0
2012-10-26 12:00:00,60.27,60.28,60.09,60.21,39300.0,44.6652,44.6726,44.5318,44.6207,39300.0
2012-10-26 12:10:00,60.21,60.24,60.14,60.17,22100.0,44.6207,44.6429,44.5688,44.5911,22100.0
2012-10-26 12:20:00,60.16,60.21,60.09,60.2,17600.0,44.5837,44.6207,44.5318,44.6133,17600.0
2012-10-26 12:30:00,60.21,60.21,60.09,60.11,18200.0,44.6207,44.6207,44.5318,44.5466,18200.0
2012-10-26 12:40:00,60.12,60.21,60.11,60.11,21400.0,44.554,44.6207,44.5466,44.5466,21400.0
2012-10-26 12:50:00,60.12,60.26,60.12,60.26,15700.0,44.554,44.6578,44.554,44.6578,15700.0
2012-10-26 13:00:00,60.26,60.28,60.22,60.26,21900.0,44.6578,44.6726,44.6281,44.6578,21900.0
2012-10-26 13:10:00,60.24,60.32,60.19,60.22,15000.0,44.6429,44.7022,44.6059,44.6281,15000.0
2012-10-26 13:20:00,60.22,60.22,60.12,60.22,27300.0,44.6281,44.6281,44.554,44.6281,27300.0
2012-10-26 13:30:00,60.23,60.43,60.22,60.37,20000.0,44.6355,44.7837,44.6281,44.7393,20000.0
2012-10-26 13:40:00,60.37,60.39,60.32,60.35,14800.0,44.7393,44.7541,44.7022,44.7245,14800.0
2012-10-26 13:50:00,60.34,60.38,60.27,60.3,33900.0,44.717,44.7467,44.6652,44.6874,33900.0
2012-10-26 14:00:00,60.3,60.35,60.3,60.33,29200.0,44.6874,44.7245,44.6874,44.7096,29200.0
2012-10-26 14:10:00,60.33,60.36,60.27,60.32,23400.0,44.7096,44.7319,44.6652,44.7022,23400.0
2012-10-26 14:20:00,60.32,60.36,60.28,60.34,22200.0,44.7022,44.7319,44.6726,44.717,22200.0
2012-10-26 14:30:00,60.34,60.48,60.33,60.38,23700.0,44.717,44.8208,44.7096,44.7467,23700.0
2012-10-26 14:40:00,60.38,60.4,60.31,60.34,20300.0,44.7467,44.7615,44.6948,44.717,20300.0
2012-10-26 14:50:00,60.34,60.42,60.33,60.38,30900.0,44.717,44.7763,44.7096,44.7467,30900.0
2012-10-26 15:00:00,60.37,60.48,60.35,60.48,25200.0,44.7393,44.8208,44.7245,44.8208,25200.0
2012-10-26 15:10:00,60.48,60.59,60.46,60.51,50300.0,44.8208,44.9023,44.806,44.843,50300.0
2012-10-26 15:20:00,60.5,60.58,60.49,60.52,39900.0,44.8356,44.8949,44.8282,44.8504,39900.0
2012-10-26 15:30:00,60.53,60.58,60.35,60.36,96300.0,44.8579,44.8949,44.7245,44.7319,96300.0
2012-10-26 15:40:00,60.36,60.41,60.25,60.25,132900.0,44.7319,44.7689,44.6504,44.6504,132900.0
2012-10-26 15:50:00,60.26,60.35,60.23,60.29,200900.0,44.6578,44.7245,44.6355,44.68,200900.0
2012-10-31 09:30:00,60.59,60.96,60.56,60.74,126100.0,44.9023,45.1765,44.8801,45.0135,126100.0
2012-10-31 09:40:00,60.73,61.0,60.66,60.94,89300.0,45.0061,45.2062,44.9542,45.1617,89300.0
2012-10-31 09:50:00,60.94,61.16,60.91,61.12,187200.0,45.1617,45.3247,45.1395,45.2951,187200.0
2012-10-31 10:00:00,61.11,61.24,61.0,61.18,95600.0,45.2877,45.384,45.2062,45.3396,95600.0
2012-10-31 10:10:00,61.19,61.24,61.01,61.18,64900.0,45.347,45.384,45.2136,45.3396,64900.0
2012-10-31 10:20:00,61.17,61.34,61.17,61.22,68600.0,45.3321,45.4581,45.3321,45.3692,68600.0
2012-10-31 10:30:00,61.22,61.26,61.05,61.06,55600.0,45.3692,45.3988,45.2432,45.2506,55600.0
2012-10-31 10:40:00,61.04,61.07,60.84,61.03,75500.0,45.2358,45.258,45.0876,45.2284,75500.0
2012-10-31 10:50:00,61.03,61.07,60.96,61.05,59600.0,45.2284,45.258,45.1765,45.2432,59600.0
2012-10-31 11:00:00,61.05,61.05,60.89,60.93,63200.0,45.2432,45.2432,45.1246,45.1543,63200.0
2012-10-31 11:10:00,60.95,61.08,60.95,61.07,54400.0,45.1691,45.2655,45.1691,45.258,54400.0
2012-10-31 11:20:00,61.07,61.14,61.03,61.14,65400.0,45.258,45.3099,45.2284,45.3099,65400.0
2012-10-31 11:30:00,61.14,61.17,61.0,61.04,51500.0,45.3099,45.3321,45.2062,45.2358,51500.0
2012-10-31 11:40:00,61.05,61.13,61.02,61.05,39300.0,45.2432,45.3025,45.221,45.2432,39300.0
2012-10-31 11:50:00,61.08,61.14,61.07,61.1,34800.0,45.2655,45.3099,45.258,45.2803,34800.0
2012-10-31 12:00:00,61.11,61.14,61.0,61.11,44300.0,45.2877,45.3099,45.2062,45.2877,44300.0
2012-10-31 12:10:00,61.12,61.19,61.02,61.19,70000.0,45.2951,45.347,45.221,45.347,70000.0
2012-10-31 12:20:00,61.18,61.2,60.98,61.02,126100.0,45.3396,45.3544,45.1913,45.221,126100.0
2012-10-31 12:30:00,61.0,61.16,60.97,61.12,56900.0,45.2062,45.3247,45.1839,45.2951,56900.0
2012-10-31 12:40:00,61.12,61.18,61.08,61.1,23600.0,45.2951,45.3396,45.2655,45.2803,23600.0
2012-10-31 12:50:00,61.1,61.16,61.08,61.15,21400.0,45.2803,45.3247,45.2655,45.3173,21400.0
2012-10-31 13:00:00,61.14,61.16,61.07,61.09,19900.0,45.3099,45.3247,45.258,45.2729,19900.0
2012-10-31 13:10:00,61.09,61.14,61.05,61.13,13300.0,45.2729,45.3099,45.2432,45.3025,13300.0
2012-10-31 13:20:00,61.13,61.25,61.12,61.19,26000.0,45.3025,45.3914,45.2951,45.347,26000.0
2012-10-31 13:30:00,61.22,61.3,61.22,61.25,66000.0,45.3692,45.4285,45.3692,45.3914,66000.0
2012-10-31 13:40:00,61.23,61.27,61.18,61.22,48700.0,45.3766,45.4063,45.3396,45.3692,48700.0
2012-10-31 13:50:00,61.22,61.3,61.22,61.26,30100.0,45.3692,45.4285,45.3692,45.3988,30100.0
2012-10-31 14:00:00,61.27,61.31,61.25,61.3,30300.0,45.4063,45.4359,45.3914,45.4285,30300.0
2012-10-31 14:10:00,61.3,61.31,61.21,61.31,43700.0,45.4285,45.4359,45.3618,45.4359,43700.0
2012-10-31 14:20:00,61.3,61.31,61.25,61.26,33500.0,45.4285,45.4359,45.3914,45.3988,33500.0
2012-10-31 14:30:00,61.26,61.35,61.26,61.31,60600.0,45.3988,45.4655,45.3988,45.4359,60600.0
2012-10-31 14:40:00,61.31,61.32,61.23,61.25,34900.0,45.4359,45.4433,45.3766,45.3914,34900.0
2012-10-31 14:50:00,61.25,61.29,61.19,61.27,42600.0,45.3914,45.4211,45.347,45.4063,42600.0
2012-10-31 15:00:00,61.25,61.37,61.21,61.37,44100.0,45.3914,45.4804,45.3618,45.4804,44100.0
2012-10-31 15:10:00,61.37,61.47,61.33,61.46,79700.0,45.4804,45.5545,45.4507,45.5471,79700.0
2012-10-31 15:20:00,61.44,61.5,61.43,61.49,66200.0,45.5322,45.5767,45.5248,45.5693,66200.0
2012-10-31 15:30:00,61.48,61.5,61.36,61.41,71700.0,45.5619,45.5767,45.473,45.51,71700.0
2012-10-31 15:40:00,61.41,61.46,61.32,61.37,96300.0,45.51,45.5471,45.4433,45.4804,96300.0
2012-10-31 15:50:00,61.38,61.38,61.27,61.32,173100.0,45.4878,45.4878,45.4063,45.4433,173100.0
2012-11-01 09:30:00,61.33,61.7,61.06,61.26,220600.0,45.4507,45.7249,45.2506,45.3988,220600.0
2012-11-01 09:40:00,61.28,61.49,61.26,61.45,135300.0,45.4137,45.5693,45.3988,45.5397,135300.0
2012-11-01 09:50:00,61.48,61.54,61.4,61.5,131700.0,45.5619,45.6064,45.5026,45.5767,131700.0
2012-11-01 10:00:00,61.49,61.75,61.43,61.73,295500.0,45.5693,45.762,45.5248,45.7472,295500.0
2012-11-01 10:10:00,61.74,62.0,61.68,61.98,74000.0,45.7546,45.9472,45.7101,45.9324,74000.0
2012-11-01 10:20:00,61.97,62.08,61.77,61.78,144100.0,45.925,46.0065,45.7768,45.7842,144100.0
2012-11-01 10:30:00,61.8,62.15,61.8,62.15,71300.0,45.799,46.0584,45.799,46.0584,71300.0
2012-11-01 10:40:00,62.13,62.22,62.03,62.09,55500.0,46.0436,46.1103,45.9695,46.0139,55500.0
2012-11-01 10:50:00,62.1,62.11,62.0,62.04,34100.0,46.0214,46.0288,45.9472,45.9769,34100.0
2012-11-01 11:00:00,62.05,62.16,61.98,62.08,63200.0,45.9843,46.0658,45.9324,46.0065,63200.0
2012-11-01 11:10:00,62.11,62.13,61.93,61.95,34000.0,46.0288,46.0436,45.8954,45.9102,34000.0
2012-11-01 11:20:00,61.94,62.05,61.92,62.03,40500.0,45.9028,45.9843,45.888,45.9695,40500.0
2012-11-01 11:30:00,62.04,62.13,62.03,62.1,30800.0,45.9769,46.0436,45.9695,46.0214,30800.0
2012-11-01 11:40:00,62.08,62.17,62.07,62.12,56500.0,46.0065,46.0732,45.9991,46.0362,56500.0
2012-11-01 11:50:00,62.13,62.17,62.0,62.04,60000.0,46.0436,46.0732,45.9472,45.9769,60000.0
2012-11-01 12:00:00,62.04,62.14,62.02,62.07,66100.0,45.9769,46.051,45.9621,45.9991,66100.0
2012-11-01 12:10:00,62.04,62.15,62.04,62.08,28500.0,45.9769,46.0584,45.9769,46.0065,28500.0
2012-11-01 12:20:00,62.09,62.13,62.06,62.1,15800.0,46.0139,46.0436,45.9917,46.0214,15800.0
2012-11-01 12:30:00,62.1,62.14,62.05,62.07,28600.0,46.0214,46.051,45.9843,45.9991,28600.0
2012-11-01 12:40:00,62.07,62.1,62.0,62.0,70200.0,45.9991,46.0214,45.9472,45.9472,70200.0
2012-11-01 12:50:00,62.0,62.04,61.98,62.01,43300.0,45.9472,45.9769,45.9324,45.9547,43300.0
2012-11-01 13:00:00,62.01,62.02,61.95,61.98,78200.0,45.9547,45.9621,45.9102,45.9324,78200.0
2012-11-01 13:10:00,61.98,62.04,61.98,62.02,30000.0,45.9324,45.9769,45.9324,45.9621,30000.0
2012-11-01 13:20:00,62.02,62.05,61.94,61.99,47100.0,45.9621,45.9843,45.9028,45.9398,47100.0
2012-11-01 13:30:00,62.0,62.04,61.95,62.0,23200.0,45.9472,45.9769,45.9102,45.9472,23200.0
2012-11-01 13:40:00,61.99,62.01,61.93,61.95,42900.0,45.9398,45.9547,45.8954,45.9102,42900.0
2012-11-01 13:50:00,61.97,62.02,61.94,61.95,36700.0,45.925,45.9621,45.9028,45.9102,36700.0
2012-11-01 14:00:00,61.95,61.98,61.87,61.96,27100.0,45.9102,45.9324,45.8509,45.9176,27100.0
2012-11-01 14:10:00,61.95,62.03,61.92,61.99,42300.0,45.9102,45.9695,45.888,45.9398,42300.0
2012-11-01 14:20:00,61.98,62.04,61.94,62.01,48400.0,45.9324,45.9769,45.9028,45.9547,48400.0
2012-11-01 14:30:00,62.01,62.16,62.0,62.13,29100.0,45.9547,46.0658,45.9472,46.0436,29100.0
2012-11-01 14:40:00,62.16,62.21,62.1,62.18,57800.0,46.0658,46.1029,46.0214,46.0806,57800.0
2012-11-01 14:50:00,62.2,62.22,62.16,62.21,47100.0,46.0955,46.1103,46.0658,46.1029,47100.0
2012-11-01 15:00:00,62.21,62.26,62.2,62.26,57000.0,46.1029,46.1399,46.0955,46.1399,57000.0
2012-11-01 15:10:00,62.26,62.27,62.19,62.19,43400.0,46.1399,46.1473,46.0881,46.0881,43400.0
2012-11-01 15:20:00,62.19,62.23,62.14,62.15,33900.0,46.0881,46.1177,46.051,46.0584,33900.0
2012-11-01 15:30:00,62.15,62.16,62.03,62.05,86800.0,46.0584,46.0658,45.9695,45.9843,86800.0
2012-11-01 15:40:00,62.05,62.15,62.03,62.14,102700.0,45.9843,46.0584,45.9695,46.051,102700.0
2012-11-01 15:50:00,62.15,62.15,62.05,62.12,182600.0,46.0584,46.0584,45.9843,46.0362,182600.0
2012-11-02 09:30:00,62.61,62.61,62.36,62.43,77700.0,46.3993,46.3993,46.214,46.2659,77700.0
2012-11-02 09:40:00,62.43,62.48,62.32,62.36,88600.0,46.2659,46.303,46.1844,46.214,88600.0
2012-11-02 09:50:00,62.34,62.39,62.27,62.37,68400.0,46.1992,46.2363,46.1473,46.2215,68400.0
2012-11-02 10:00:00,62.37,62.44,62.18,62.31,53000.0,46.2215,46.2733,46.0806,46.177,53000.0
2012-11-02 10:10:00,62.31,62.31,62.08,62.08,45700.0,46.177,46.177,46.0065,46.0065,45700.0
2012-11-02 10:20:00,62.07,62.15,62.01,62.14,35900.0,45.9991,46.0584,45.9547,46.051,35900.0
2012-11-02 10:30:00,62.12,62.22,62.1,62.13,32200.0,46.0362,46.1103,46.0214,46.0436,32200.0
2012-11-02 10:40:00,62.14,62.2,62.03,62.19,33700.0,46.051,46.0955,45.9695,46.0881,33700.0
2012-11-02 10:50:00,62.18,62.22,62.12,62.17,36900.0,46.0806,46.1103,46.0362,46.0732,36900.0
2012-11-02 11:00:00,62.17,62.26,62.13,62.2,73200.0,46.0732,46.1399,46.0436,46.0955,73200.0
2012-11-02 11:10:00,62.2,62.23,62.15,62.2,31100.0,46.0955,46.1177,46.0584,46.0955,31100.0
2012-11-02 11:20:00,62.21,62.28,62.2,62.24,31700.0,46.1029,46.1548,46.0955,46.1251,31700.0
2012-11-02 11:30:00,62.24,62.37,62.2,62.35,33700.0,46.1251,46.2215,46.0955,46.2066,33700.0
2012-11-02 11:40:00,62.35,62.37,62.26,62.27,24300.0,46.2066,46.2215,46.1399,46.1473,24300.0
2012-11-02 11:50:00,62.27,62.36,62.26,62.32,30200.0,46.1473,46.214,46.1399,46.1844,30200.0
2012-11-02 12:00:00,62.32,62.36,62.25,62.3,33800.0,46.1844,46.214,46.1325,46.1696,33800.0
2012-11-02 12:10:00,62.31,62.38,62.26,62.37,34400.0,46.177,46.2289,46.1399,46.2215,34400.0
2012-11-02 12:20:00,62.36,62.41,62.35,62.37,18000.0,46.214,46.2511,46.2066,46.2215,18000.0
2012-11-02 12:30:00,62.36,62.38,62.31,62.36,29500.0,46.214,46.2289,46.177,46.214,29500.0
2012-11-02 12:40:00,62.36,62.41,62.34,62.37,107400.0,46.214,46.2511,46.1992,46.2215,107400.0
2012-11-02 12:50:00,62.38,62.45,62.38,62.44,29000.0,46.2289,46.2807,46.2289,46.2733,29000.0
2012-11-02 13:00:00,62.44,62.53,62.43,62.53,112800.0,46.2733,46.34,46.2659,46.34,112800.0
2012-11-02 13:10:00,62.53,62.63,62.51,62.61,52600.0,46.34,46.4141,46.3252,46.3993,52600.0
2012-11-02 13:20:00,62.61,62.64,62.56,62.63,48600.0,46.3993,46.4215,46.3623,46.4141,48600.0
2012-11-02 13:30:00,62.63,62.65,62.6,62.6,34000.0,46.4141,46.429,46.3919,46.3919,34000.0
2012-11-02 13:40:00,62.59,62.64,62.55,62.59,23700.0,46.3845,46.4215,46.3548,46.3845,23700.0
2012-11-02 13:50:00,62.59,62.59,62.44,62.45,24900.0,46.3845,46.3845,46.2733,46.2807,24900.0
2012-11-02 14:00:00,62.45,62.45,62.33,62.38,38100.0,46.2807,46.2807,46.1918,46.2289,38100.0
2012-11-02 14:10:00,62.38,62.42,62.37,62.4,30200.0,46.2289,46.2585,46.2215,46.2437,30200.0
2012-11-02 14:20:00,62.41,62.5,62.41,62.48,27700.0,46.2511,46.3178,46.2511,46.303,27700.0
2012-11-02 14:30:00,62.48,62.48,62.19,62.19,42500.0,46.303,46.303,46.0881,46.0881,42500.0
2012-11-02 14:40:00,62.21,62.28,62.15,62.25,26300.0,46.1029,46.1548,46.0584,46.1325,26300.0
2012-11-02 14:50:00,62.26,62.3,62.21,62.26,23100.0,46.1399,46.1696,46.1029,46.1399,23100.0
2012-11-02 15:00:00,62.27,62.32,62.26,62.26,51200.0,46.1473,46.1844,46.1399,46.1399,51200.0
2012-11-02 15:10:00,62.26,62.36,62.24,62.3,44300.0,46.1399,46.214,46.1251,46.1696,44300.0
2012-11-02 15:20:00,62.3,62.35,62.21,62.24,40300.0,46.1696,46.2066,46.1029,46.1251,40300.0
2012-11-02 15:30:00,62.23,62.23,62.07,62.11,63300.0,46.1177,46.1177,45.9991,46.0288,63300.0
2012-11-02 15:40:00,62.1,62.16,62.01,62.1,86900.0,46.0214,46.0658,45.9547,46.0214,86900.0
2012-11-02 15:50:00,62.1,62.14,62.02,62.03,179000.0,46.0214,46.051,45.9621,45.9695,179000.0
2012-11-05 09:30:00,61.86,62.08,61.66,61.93,48900.0,45.8435,46.0065,45.6953,45.8954,48900.0
2012-11-05 09:40:00,61.91,62.03,61.87,62.0,42300.0,45.8806,45.9695,45.8509,45.9472,42300.0
2012-11-05 09:50:00,61.99,62.1,61.98,62.06,35700.0,45.9398,46.0214,45.9324,45.9917,35700.0
2012-11-05 10:00:00,62.09,62.15,62.03,62.07,31800.0,46.0139,46.0584,45.9695,45.9991,31800.0
2012-11-05 10:10:00,62.05,62.21,62.05,62.19,35600.0,45.9843,46.1029,45.9843,46.0881,35600.0
2012-11-05 10:20:00,62.19,62.26,62.12,62.15,21600.0,46.0881,46.1399,46.0362,46.0584,21600.0
2012-11-05 10:30:00,62.12,62.3,62.1,62.27,28700.0,46.0362,46.1696,46.0214,46.1473,28700.0
2012-11-05 10:40:00,62.29,62.31,62.24,62.27,19400.0,46.1622,46.177,46.1251,46.1473,19400.0
2012-11-05 10:50:00,62.27,62.31,62.24,62.29,21000.0,46.1473,46.177,46.1251,46.1622,21000.0
2012-11-05 11:00:00,62.29,62.33,62.26,62.3,29200.0,46.1622,46.1918,46.1399,46.1696,29200.0
2012-11-05 11:10:00,62.31,62.32,62.22,62.26,24600.0,46.177,46.1844,46.1103,46.1399,24600.0
2012-11-05 11:20:00,62.26,62.31,62.19,62.28,37900.0,46.1399,46.177,46.0881,46.1548,37900.0
2012-11-05 11:30:00,62.28,62.29,62.15,62.18,19800.0,46.1548,46.1622,46.0584,46.0806,19800.0
2012-11-05 11:40:00,62.17,62.22,62.09,62.13,30800.0,46.0732,46.1103,46.0139,46.0436,30800.0
2012-11-05 11:50:00,62.15,62.18,62.08,62.15,40200.0,46.0584,46.0806,46.0065,46.0584,40200.0
2012-11-05 12:00:00,62.16,62.22,62.13,62.21,18700.0,46.0658,46.1103,46.0436,46.1029,18700.0
2012-11-05 12:10:00,62.2,62.25,62.18,62.19,17000.0,46.0955,46.1325,46.0806,46.0881,17000.0
2012-11-05 12:20:00,62.18,62.2,62.15,62.18,21000.0,46.0806,46.0955,46.0584,46.0806,21000.0
2012-11-05 12:30:00,62.18,62.2,62.15,62.17,29200.0,46.0806,46.0955,46.0584,46.0732,29200.0
2012-11-05 12:40:00,62.18,62.18,62.12,62.14,34300.0,46.0806,46.0806,46.0362,46.051,34300.0
2012-11-05 12:50:00,62.14,62.14,62.07,62.09,27900.0,46.051,46.051,45.9991,46.0139,27900.0
2012-11-05 13:00:00,62.09,62.13,62.08,62.13,19700.0,46.0139,46.0436,46.0065,46.0436,19700.0
2012-11-05 13:10:00,62.12,62.17,62.09,62.14,24800.0,46.0362,46.0732,46.0139,46.051,24800.0
2012-11-05 13:20:00,62.12,62.16,62.09,62.1,24400.0,46.0362,46.0658,46.0139,46.0214,24400.0
2012-11-05 13:30:00,62.12,62.14,62.1,62.14,16200.0,46.0362,46.051,46.0214,46.051,16200.0
2012-11-05 13:40:00,62.13,62.14,62.09,62.11,18300.0,46.0436,46.051,46.0139,46.0288,18300.0
2012-11-05 13:50:00,62.11,62.15,62.08,62.14,14400.0,46.0288,46.0584,46.0065,46.051,14400.0
2012-11-05 14:00:00,62.14,62.31,62.14,62.31,95300.0,46.051,46.177,46.051,46.177,95300.0
2012-11-05 14:10:00,62.3,62.34,62.3,62.33,32200.0,46.1696,46.1992,46.1696,46.1918,32200.0
2012-11-05 14:20:00,62.33,62.34,62.3,62.31,23600.0,46.1918,46.1992,46.1696,46.177,23600.0
2012-11-05 14:30:00,62.31,62.38,62.31,62.33,31500.0,46.177,46.2289,46.177,46.1918,31500.0
2012-11-05 14:40:00,62.33,62.39,62.33,62.36,35500.0,46.1918,46.2363,46.1918,46.214,35500.0
2012-11-05 14:50:00,62.36,62.47,62.36,62.46,82200.0,46.214,46.2956,46.214,46.2881,82200.0
2012-11-05 15:00:00,62.46,62.48,62.44,62.46,77800.0,46.2881,46.303,46.2733,46.2881,77800.0
2012-11-05 15:10:00,62.45,62.46,62.35,62.35,117000.0,46.2807,46.2881,46.2066,46.2066,117000.0
2012-11-05 15:20:00,62.35,62.37,62.28,62.29,93800.0,46.2066,46.2215,46.1548,46.1622,93800.0
2012-11-05 15:30:00,62.29,62.32,62.26,62.31,90400.0,46.1622,46.1844,46.1399,46.177,90400.0
2012-11-05 15:40:00,62.32,62.42,62.31,62.38,116400.0,46.1844,46.2585,46.177,46.2289,116400.0
2012-11-05 15:50:00,62.39,62.43,62.32,62.33,152000.0,46.2363,46.2659,46.1844,46.1918,152000.0
2012-11-06 09:30:00,62.56,62.59,62.15,62.4,77300.0,46.3623,46.3845,46.0584,46.2437,77300.0
2012-11-06 09:40:00,62.42,62.74,62.41,62.69,57300.0,46.2585,46.4957,46.2511,46.4586,57300.0
2012-11-06 09:50:00,62.68,62.82,62.65,62.75,40700.0,46.4512,46.5549,46.429,46.5031,40700.0
2012-11-06 10:00:00,62.74,62.8,62.64,62.76,22400.0,46.4957,46.5401,46.4215,46.5105,22400.0
2012-11-06 10:10:00,62.73,62.76,62.63,62.64,27600.0,46.4882,46.5105,46.4141,46.4215,27600.0
2012-11-06 10:20:00,62.65,62.73,62.59,62.65,38800.0,46.429,46.4882,46.3845,46.429,38800.0
2012-11-06 10:30:00,62.65,62.65,62.52,62.61,22700.0,46.429,46.429,46.3326,46.3993,22700.0
2012-11-06 10:40:00,62.62,62.74,62.54,62.66,28100.0,46.4067,46.4957,46.3474,46.4364,28100.0
2012-11-06 10:50:00,62.66,62.74,62.66,62.7,19400.0,46.4364,46.4957,46.4364,46.466,19400.0
2012-11-06 11:00:00,62.69,62.74,62.68,62.74,17800.0,46.4586,46.4957,46.4512,46.4957,17800.0
2012-11-06 11:10:00,62.74,62.87,62.73,62.87,33300.0,46.4957,46.592,46.4882,46.592,33300.0
2012-11-06 11:20:00,62.86,62.86,62.79,62.84,19400.0,46.5846,46.5846,46.5327,46.5698,19400.0
2012-11-06 11:30:00,62.84,63.07,62.82,62.98,43700.0,46.5698,46.7402,46.5549,46.6735,43700.0
2012-11-06 11:40:00,62.98,63.14,62.98,63.04,38600.0,46.6735,46.7921,46.6735,46.718,38600.0
2012-11-06 11:50:00,63.04,63.12,63.03,63.1,25000.0,46.718,46.7773,46.7106,46.7624,25000.0
2012-11-06 12:00:00,63.09,63.25,63.08,63.18,36900.0,46.755,46.8736,46.7476,46.8217,36900.0
2012-11-06 12:10:00,63.19,63.24,63.1,63.13,30900.0,46.8291,46.8662,46.7624,46.7847,30900.0
2012-11-06 12:20:00,63.13,63.17,63.05,63.11,59200.0,46.7847,46.8143,46.7254,46.7699,59200.0
2012-11-06 12:30:00,63.11,63.13,63.03,63.03,41600.0,46.7699,46.7847,46.7106,46.7106,41600.0
2012-11-06 12:40:00,63.03,63.04,62.94,62.98,37100.0,46.7106,46.718,46.6439,46.6735,37100.0
2012-11-06 12:50:00,62.98,63.06,62.97,63.04,51200.0,46.6735,46.7328,46.6661,46.718,51200.0
2012-11-06 13:00:00,63.06,63.08,63.0,63.07,33700.0,46.7328,46.7476,46.6883,46.7402,33700.0
2012-11-06 13:10:00,63.06,63.15,62.96,63.1,71800.0,46.7328,46.7995,46.6587,46.7624,71800.0
2012-11-06 13:20:00,63.08,63.14,63.04,63.08,61200.0,46.7476,46.7921,46.718,46.7476,61200.0
2012-11-06 13:30:00,63.07,63.2,63.04,63.16,35600.0,46.7402,46.8366,46.718,46.8069,35600.0
2012-11-06 13:40:00,63.14,63.2,63.12,63.19,28700.0,46.7921,46.8366,46.7773,46.8291,28700.0
2012-11-06 13:50:00,63.2,63.23,63.17,63.22,50000.0,46.8366,46.8588,46.8143,46.8514,50000.0
2012-11-06 14:00:00,63.21,63.22,63.19,63.2,29700.0,46.844,46.8514,46.8291,46.8366,29700.0
2012-11-06 14:10:00,63.19,63.28,63.19,63.25,55100.0,46.8291,46.8958,46.8291,46.8736,55100.0
2012-11-06 14:20:00,63.24,63.29,63.23,63.26,39500.0,46.8662,46.9032,46.8588,46.881,39500.0
2012-11-06 14:30:00,63.26,63.32,63.25,63.31,39500.0,46.881,46.9255,46.8736,46.9181,39500.0
2012-11-06 14:40:00,63.31,63.33,63.2,63.21,46900.0,46.9181,46.9329,46.8366,46.844,46900.0
2012-11-06 14:50:00,63.2,63.24,63.05,63.24,118600.0,46.8366,46.8662,46.7254,46.8662,118600.0
2012-11-06 15:00:00,63.24,63.28,63.19,63.23,88600.0,46.8662,46.8958,46.8291,46.8588,88600.0
2012-11-06 15:10:00,63.21,63.22,63.12,63.18,51700.0,46.844,46.8514,46.7773,46.8217,51700.0
2012-11-06 15:20:00,63.18,63.18,63.09,63.13,89000.0,46.8217,46.8217,46.755,46.7847,89000.0
2012-11-06 15:30:00,63.13,63.13,63.0,63.05,71400.0,46.7847,46.7847,46.6883,46.7254,71400.0
2012-11-06 15:40:00,63.05,63.08,62.98,63.03,117100.0,46.7254,46.7476,46.6735,46.7106,117100.0
2012-11-06 15:50:00,63.04,63.04,62.93,62.96,220700.0,46.718,46.718,46.6365,46.6587,220700.0
2012-11-07 09:30:00,62.71,62.71,61.71,62.12,88900.0,46.4734,46.4734,45.7323,46.0362,88900.0
2012-11-07 09:40:00,62.1,62.43,62.01,62.4,58300.0,46.0214,46.2659,45.9547,46.2437,58300.0
2012-11-07 09:50:00,62.36,62.45,62.27,62.38,45200.0,46.214,46.2807,46.1473,46.2289,45200.0
2012-11-07 10:00:00,62.35,62.38,62.19,62.3,39500.0,46.2066,46.2289,46.0881,46.1696,39500.0
2012-11-07 10:10:00,62.28,62.3,61.98,62.0,29400.0,46.1548,46.1696,45.9324,45.9472,29400.0
2012-11-07 10:20:00,61.98,62.09,61.92,62.06,38900.0,45.9324,46.0139,45.888,45.9917,38900.0
2012-11-07 10:30:00,62.05,62.16,62.01,62.11,30800.0,45.9843,46.0658,45.9547,46.0288,30800.0
2012-11-07 10:40:00,62.11,62.12,61.97,62.0,41800.0,46.0288,46.0362,45.925,45.9472,41800.0
2012-11-07 10:50:00,62.0,62.03,61.73,61.74,52200.0,45.9472,45.9695,45.7472,45.7546,52200.0
2012-11-07 11:00:00,61.75,61.93,61.75,61.81,50500.0,45.762,45.8954,45.762,45.8064,50500.0
2012-11-07 11:10:00,61.8,61.87,61.72,61.72,36300.0,45.799,45.8509,45.7397,45.7397,36300.0
2012-11-07 11:20:00,61.72,61.77,61.47,61.51,64000.0,45.7397,45.7768,45.5545,45.5841,64000.0
2012-11-07 11:30:00,61.51,61.56,61.37,61.56,38800.0,45.5841,45.6212,45.4804,45.6212,38800.0
2012-11-07 11:40:00,61.55,61.63,61.48,61.62,38600.0,45.6138,45.673,45.5619,45.6656,38600.0
2012-11-07 11:50:00,61.62,61.78,61.55,61.71,61800.0,45.6656,45.7842,45.6138,45.7323,61800.0
2012-11-07 12:00:00,61.72,61.75,61.68,61.72,27500.0,45.7397,45.762,45.7101,45.7397,27500.0
2012-11-07 12:10:00,61.74,61.76,61.64,61.73,19500.0,45.7546,45.7694,45.6805,45.7472,19500.0
2012-11-07 12:20:00,61.72,61.78,61.69,61.74,32800.0,45.7397,45.7842,45.7175,45.7546,32800.0
2012-11-07 12:30:00,61.72,61.84,61.72,61.82,38900.0,45.7397,45.8287,45.7397,45.8139,38900.0
2012-11-07 12:40:00,61.83,61.86,61.75,61.81,34900.0,45.8213,45.8435,45.762,45.8064,34900.0
2012-11-07 12:50:00,61.81,61.84,61.75,61.75,27400.0,45.8064,45.8287,45.762,45.762,27400.0
2012-11-07 13:00:00,61.76,62.0,61.76,61.95,45700.0,45.7694,45.9472,45.7694,45.9102,45700.0
2012-11-07 13:10:00,61.96,62.0,61.84,61.84,32600.0,45.9176,45.9472,45.8287,45.8287,32600.0
2012-11-07 13:20:00,61.83,61.97,61.83,61.89,14900.0,45.8213,45.925,45.8213,45.8657,14900.0
2012-11-07 13:30:00,61.89,61.99,61.88,61.92,13900.0,45.8657,45.9398,45.8583,45.888,13900.0
2012-11-07 13:40:00,61.92,61.98,61.87,61.94,22000.0,45.888,45.9324,45.8509,45.9028,22000.0
2012-11-07 13:50:00,61.94,62.02,61.93,61.98,31400.0,45.9028,45.9621,45.8954,45.9324,31400.0
2012-11-07 14:00:00,62.0,62.04,61.93,62.02,33700.0,45.9472,45.9769,45.8954,45.9621,33700.0
2012-11-07 14:10:00,62.01,62.01,61.9,61.91,27100.0,45.9547,45.9547,45.8731,45.8806,27100.0
2012-11-07 14:20:00,61.92,61.99,61.9,61.95,41600.0,45.888,45.9398,45.8731,45.9102,41600.0
2012-11-07 14:30:00,61.97,61.97,61.74,61.75,29700.0,45.925,45.925,45.7546,45.762,29700.0
2012-11-07 14:40:00,61.76,61.8,61.65,61.78,38900.0,45.7694,45.799,45.6879,45.7842,38900.0
2012-11-07 14:50:00,61.78,61.89,61.71,61.86,31700.0,45.7842,45.8657,45.7323,45.8435,31700.0
2012-11-07 15:00:00,61.87,61.89,61.78,61.82,49100.0,45.8509,45.8657,45.7842,45.8139,49100.0
2012-11-07 15:10:00,61.81,61.91,61.81,61.84,40000.0,45.8064,45.8806,45.8064,45.8287,40000.0
2012-11-07 15:20:00,61.85,62.06,61.84,62.04,50100.0,45.8361,45.9917,45.8287,45.9769,50100.0
2012-11-07 15:30:00,62.05,62.05,61.92,61.92,69200.0,45.9843,45.9843,45.888,45.888,69200.0
2012-11-07 15:40:00,61.91,62.03,61.83,61.85,84500.0,45.8806,45.9695,45.8213,45.8361,84500.0
2012-11-07 15:50:00,61.86,61.93,61.68,61.73,187600.0,45.8435,45.8954,45.7101,45.7472,187600.0
2012-11-08 09:30:00,60.92,61.31,60.65,61.29,165900.0,45.1469,45.4359,44.9468,45.4211,165900.0
2012-11-08 09:40:00,61.31,61.48,61.27,61.3,71500.0,45.4359,45.5619,45.4063,45.4285,71500.0
2012-11-08 09:50:00,61.33,61.36,61.07,61.09,101700.0,45.4507,45.473,45.258,45.2729,101700.0
2012-11-08 10:00:00,61.1,61.18,60.98,61.04,71700.0,45.2803,45.3396,45.1913,45.2358,71700.0
2012-11-08 10:10:00,61.09,61.17,61.03,61.15,28700.0,45.2729,45.3321,45.2284,45.3173,28700.0
2012-11-08 10:20:00,61.13,61.17,61.01,61.12,56200.0,45.3025,45.3321,45.2136,45.2951,56200.0
2012-11-08 10:30:00,61.13,61.18,61.0,61.07,86600.0,45.3025,45.3396,45.2062,45.258,86600.0
2012-11-08 10:40:00,61.08,61.1,60.82,60.95,94600.0,45.2655,45.2803,45.0728,45.1691,94600.0
2012-11-08 10:50:00,60.98,61.13,60.94,61.04,45200.0,45.1913,45.3025,45.1617,45.2358,45200.0
2012-11-08 11:00:00,61.05,61.21,60.89,61.16,104200.0,45.2432,45.3618,45.1246,45.3247,104200.0
2012-11-08 11:10:00,61.15,61.18,61.01,61.04,90600.0,45.3173,45.3396,45.2136,45.2358,90600.0
2012-11-08 11:20:00,61.02,61.18,60.97,61.18,30100.0,45.221,45.3396,45.1839,45.3396,30100.0
2012-11-08 11:30:00,61.17,61.17,60.97,61.06,30600.0,45.3321,45.3321,45.1839,45.2506,30600.0
2012-11-08 11:40:00,61.04,61.09,60.91,61.01,42000.0,45.2358,45.2729,45.1395,45.2136,42000.0
2012-11-08 11:50:00,61.0,61.09,60.97,61.03,119900.0,45.2062,45.2729,45.1839,45.2284,119900.0
2012-11-08 12:00:00,61.05,61.05,60.89,60.96,49100.0,45.2432,45.2432,45.1246,45.1765,49100.0
2012-11-08 12:10:00,60.93,60.94,60.78,60.79,42400.0,45.1543,45.1617,45.0431,45.0505,42400.0
2012-11-08 12:20:00,60.79,60.85,60.76,60.8,50100.0,45.0505,45.095,45.0283,45.0579,50100.0
2012-11-08 12:30:00,60.8,60.81,60.63,60.69,56700.0,45.0579,45.0654,44.932,44.9764,56700.0
2012-11-08 12:40:00,60.7,60.73,60.55,60.62,36900.0,44.9838,45.0061,44.8727,44.9246,36900.0
2012-11-08 12:50:00,60.63,60.73,60.58,60.72,24700.0,44.932,45.0061,44.8949,44.9987,24700.0
2012-11-08 13:00:00,60.72,60.75,60.62,60.65,34300.0,44.9987,45.0209,44.9246,44.9468,34300.0
2012-11-08 13:10:00,60.66,60.66,60.5,60.57,45000.0,44.9542,44.9542,44.8356,44.8875,45000.0
2012-11-08 13:20:00,60.56,60.59,60.31,60.43,68800.0,44.8801,44.9023,44.6948,44.7837,68800.0
2012-11-08 13:30:00,60.43,60.51,60.29,60.46,544600.0,44.7837,44.843,44.68,44.806,544600.0
2012-11-08 13:40:00,60.45,60.58,60.41,60.58,61700.0,44.7986,44.8949,44.7689,44.8949,61700.0
2012-11-08 13:50:00,60.59,60.78,60.56,60.77,40100.0,44.9023,45.0431,44.8801,45.0357,40100.0
2012-11-08 14:00:00,60.78,60.8,60.69,60.72,37100.0,45.0431,45.0579,44.9764,44.9987,37100.0
2012-11-08 14:10:00,60.74,60.76,60.68,60.68,59400.0,45.0135,45.0283,44.969,44.969,59400.0
2012-11-08 14:20:00,60.67,60.73,60.6,60.73,40300.0,44.9616,45.0061,44.9097,45.0061,40300.0
2012-11-08 14:30:00,60.73,60.74,60.61,60.61,36900.0,45.0061,45.0135,44.9171,44.9171,36900.0
2012-11-08 14:40:00,60.62,60.68,60.58,60.68,74400.0,44.9246,44.969,44.8949,44.969,74400.0
2012-11-08 14:50:00,60.69,60.72,60.63,60.63,43200.0,44.9764,44.9987,44.932,44.932,43200.0
2012-11-08 15:00:00,60.63,60.71,60.62,60.64,48100.0,44.932,44.9913,44.9246,44.9394,48100.0
2012-11-08 15:10:00,60.64,60.72,60.6,60.63,70100.0,44.9394,44.9987,44.9097,44.932,70100.0
2012-11-08 15:20:00,60.64,60.67,60.56,60.66,79000.0,44.9394,44.9616,44.8801,44.9542,79000.0
2012-11-08 15:30:00,60.67,60.69,60.53,60.57,131800.0,44.9616,44.9764,44.8579,44.8875,131800.0
2012-11-08 15:40:00,60.56,60.61,60.47,60.52,115500.0,44.8801,44.9171,44.8134,44.8504,115500.0
2012-11-08 15:50:00,60.52,60.62,60.33,60.35,177300.0,44.8504,44.9246,44.7096,44.7245,177300.0
2012-11-09 09:30:00,60.06,60.77,60.06,60.65,75700.0,44.5095,45.0357,44.5095,44.9468,75700.0
2012-11-09 09:40:00,60.66,60.75,60.53,60.64,69600.0,44.9542,45.0209,44.8579,44.9394,69600.0
2012-11-09 09:50:00,60.65,60.73,60.44,60.66,78700.0,44.9468,45.0061,44.7912,44.9542,78700.0
2012-11-09 10:00:00,60.66,60.88,60.64,60.86,46600.0,44.9542,45.1172,44.9394,45.1024,46600.0
2012-11-09 10:10:00,60.86,60.93,60.8,60.8,48200.0,45.1024,45.1543,45.0579,45.0579,48200.0
2012-11-09 10:20:00,60.79,61.0,60.76,60.91,87000.0,45.0505,45.2062,45.0283,45.1395,87000.0
2012-11-09 10:30:00,60.92,60.99,60.83,60.91,43700.0,45.1469,45.1988,45.0802,45.1395,43700.0
2012-11-09 10:40:00,60.9,61.08,60.9,61.03,47400.0,45.1321,45.2655,45.1321,45.2284,47400.0
2012-11-09 10:50:00,61.05,61.13,61.0,61.06,24900.0,45.2432,45.3025,45.2062,45.2506,24900.0
2012-11-09 11:00:00,61.07,61.16,61.04,61.1,35100.0,45.258,45.3247,45.2358,45.2803,35100.0
2012-11-09 11:10:00,61.11,61.15,60.99,61.09,32400.0,45.2877,45.3173,45.1988,45.2729,32400.0
2012-11-09 11:20:00,61.08,61.09,60.91,61.06,29600.0,45.2655,45.2729,45.1395,45.2506,29600.0
2012-11-09 11:30:00,61.06,61.21,61.06,61.19,28800.0,45.2506,45.3618,45.2506,45.347,28800.0
2012-11-09 11:40:00,61.18,61.25,61.14,61.21,25400.0,45.3396,45.3914,45.3099,45.3618,25400.0
2012-11-09 11:50:00,61.2,61.23,61.12,61.2,53600.0,45.3544,45.3766,45.2951,45.3544,53600.0
2012-11-09 12:00:00,61.22,61.34,61.22,61.29,29900.0,45.3692,45.4581,45.3692,45.4211,29900.0
2012-11-09 12:10:00,61.29,61.41,61.29,61.37,67000.0,45.4211,45.51,45.4211,45.4804,67000.0
2012-11-09 12:20:00,61.36,61.41,61.31,61.33,82600.0,45.473,45.51,45.4359,45.4507,82600.0
2012-11-09 12:30:00,61.34,61.38,61.3,61.31,23200.0,45.4581,45.4878,45.4285,45.4359,23200.0
2012-11-09 12:40:00,61.3,61.32,61.22,61.24,18800.0,45.4285,45.4433,45.3692,45.384,18800.0
2012-11-09 12:50:00,61.26,61.27,61.19,61.2,13000.0,45.3988,45.4063,45.347,45.3544,13000.0
2012-11-09 13:00:00,61.2,61.21,61.1,61.15,23200.0,45.3544,45.3618,45.2803,45.3173,23200.0
2012-11-09 13:10:00,61.15,61.15,60.89,61.07,29900.0,45.3173,45.3173,45.1246,45.258,29900.0
2012-11-09 13:20:00,61.07,61.07,60.75,60.75,37100.0,45.258,45.258,45.0209,45.0209,37100.0
2012-11-09 13:30:00,60.77,60.81,60.63,60.65,53700.0,45.0357,45.0654,44.932,44.9468,53700.0
2012-11-09 13:40:00,60.67,60.72,60.54,60.64,38700.0,44.9616,44.9987,44.8653,44.9394,38700.0
2012-11-09 13:50:00,60.65,60.77,60.64,60.75,35300.0,44.9468,45.0357,44.9394,45.0209,35300.0
2012-11-09 14:00:00,60.74,60.75,60.64,60.66,34000.0,45.0135,45.0209,44.9394,44.9542,34000.0
2012-11-09 14:10:00,60.66,60.8,60.64,60.71,19600.0,44.9542,45.0579,44.9394,44.9913,19600.0
2012-11-09 14:20:00,60.71,60.79,60.69,60.79,21300.0,44.9913,45.0505,44.9764,45.0505,21300.0
2012-11-09 14:30:00,60.78,60.95,60.77,60.87,34800.0,45.0431,45.1691,45.0357,45.1098,34800.0
2012-11-09 14:40:00,60.87,60.91,60.76,60.78,41900.0,45.1098,45.1395,45.0283,45.0431,41900.0
2012-11-09 14:50:00,60.78,60.78,60.63,60.67,42600.0,45.0431,45.0431,44.932,44.9616,42600.0
2012-11-09 15:00:00,60.68,60.69,60.58,60.64,50800.0,44.969,44.9764,44.8949,44.9394,50800.0
2012-11-09 15:10:00,60.65,60.69,60.59,60.61,32200.0,44.9468,44.9764,44.9023,44.9171,32200.0
2012-11-09 15:20:00,60.6,60.68,60.57,60.6,80600.0,44.9097,44.969,44.8875,44.9097,80600.0
2012-11-09 15:30:00,60.61,60.67,60.47,60.53,86400.0,44.9171,44.9616,44.8134,44.8579,86400.0
2012-11-09 15:40:00,60.54,60.76,60.54,60.62,97800.0,44.8653,45.0283,44.8653,44.9246,97800.0
2012-11-09 15:50:00,60.62,60.66,60.43,60.46,210800.0,44.9246,44.9542,44.7837,44.806,210800.0
2012-11-12 09:30:00,60.61,60.82,60.35,60.82,60900.0,44.9171,45.0728,44.7245,45.0728,60900.0
2012-11-12 09:40:00,60.84,60.91,60.65,60.75,56800.0,45.0876,45.1395,44.9468,45.0209,56800.0
2012-11-12 09:50:00,60.73,60.84,60.68,60.82,25000.0,45.0061,45.0876,44.969,45.0728,25000.0
2012-11-12 10:00:00,60.82,60.84,60.66,60.66,54400.0,45.0728,45.0876,44.9542,44.9542,54400.0
2012-11-12 10:10:00,60.65,60.71,60.61,60.69,30100.0,44.9468,44.9913,44.9171,44.9764,30100.0
2012-11-12 10:20:00,60.72,60.72,60.56,60.56,22600.0,44.9987,44.9987,44.8801,44.8801,22600.0
2012-11-12 10:30:00,60.58,60.6,60.52,60.59,40600.0,44.8949,44.9097,44.8504,44.9023,40600.0
2012-11-12 10:40:00,60.6,60.63,60.53,60.58,42900.0,44.9097,44.932,44.8579,44.8949,42900.0
2012-11-12 10:50:00,60.58,60.6,60.48,60.51,27100.0,44.8949,44.9097,44.8208,44.843,27100.0
2012-11-12 11:00:00,60.52,60.59,60.48,60.59,23600.0,44.8504,44.9023,44.8208,44.9023,23600.0
2012-11-12 11:10:00,60.59,60.63,60.5,60.52,36600.0,44.9023,44.932,44.8356,44.8504,36600.0
2012-11-12 11:20:00,60.5,60.6,60.5,60.58,17200.0,44.8356,44.9097,44.8356,44.8949,17200.0
2012-11-12 11:30:00,60.59,60.6,60.57,60.58,17900.0,44.9023,44.9097,44.8875,44.8949,17900.0
2012-11-12 11:40:00,60.59,60.61,60.55,60.57,24700.0,44.9023,44.9171,44.8727,44.8875,24700.0
2012-11-12 11:50:00,60.56,60.58,60.52,60.54,23500.0,44.8801,44.8949,44.8504,44.8653,23500.0
2012-11-12 12:00:00,60.55,60.6,60.53,60.54,33600.0,44.8727,44.9097,44.8579,44.8653,33600.0
2012-11-12 12:10:00,60.53,60.54,60.49,60.54,12900.0,44.8579,44.8653,44.8282,44.8653,12900.0
2012-11-12 12:20:00,60.55,60.61,60.52,60.61,14700.0,44.8727,44.9171,44.8504,44.9171,14700.0
2012-11-12 12:30:00,60.61,60.66,60.58,60.63,24300.0,44.9171,44.9542,44.8949,44.932,24300.0
2012-11-12 12:40:00,60.63,60.66,60.58,60.66,101200.0,44.932,44.9542,44.8949,44.9542,101200.0
2012-11-12 12:50:00,60.67,60.72,60.67,60.72,8300.0,44.9616,44.9987,44.9616,44.9987,8300.0
2012-11-12 13:00:00,60.72,60.79,60.7,60.78,26000.0,44.9987,45.0505,44.9838,45.0431,26000.0
2012-11-12 13:10:00,60.78,60.98,60.78,60.94,31100.0,45.0431,45.1913,45.0431,45.1617,31100.0
2012-11-12 13:20:00,60.94,61.02,60.9,61.01,20100.0,45.1617,45.221,45.1321,45.2136,20100.0
2012-11-12 13:30:00,61.01,61.01,60.96,60.98,19800.0,45.2136,45.2136,45.1765,45.1913,19800.0
2012-11-12 13:40:00,60.99,61.04,60.97,61.04,26200.0,45.1988,45.2358,45.1839,45.2358,26200.0
2012-11-12 13:50:00,61.04,61.09,61.04,61.07,42900.0,45.2358,45.2729,45.2358,45.258,42900.0
2012-11-12 14:00:00,61.08,61.13,61.01,61.11,24700.0,45.2655,45.3025,45.2136,45.2877,24700.0
2012-11-12 14:10:00,61.1,61.18,61.09,61.15,29600.0,45.2803,45.3396,45.2729,45.3173,29600.0
2012-11-12 14:20:00,61.16,61.21,61.16,61.18,35800.0,45.3247,45.3618,45.3247,45.3396,35800.0
2012-11-12 14:30:00,61.18,61.18,61.06,61.07,33200.0,45.3396,45.3396,45.2506,45.258,33200.0
2012-11-12 14:40:00,61.07,61.18,61.07,61.16,49100.0,45.258,45.3396,45.258,45.3247,49100.0
2012-11-12 14:50:00,61.16,61.19,61.13,61.19,27000.0,45.3247,45.347,45.3025,45.347,27000.0
2012-11-12 15:00:00,61.19,61.23,61.11,61.11,32000.0,45.347,45.3766,45.2877,45.2877,32000.0
2012-11-12 15:10:00,61.11,61.14,61.0,61.01,56100.0,45.2877,45.3099,45.2062,45.2136,56100.0
2012-11-12 15:20:00,61.01,61.06,60.98,60.98,24400.0,45.2136,45.2506,45.1913,45.1913,24400.0
2012-11-12 15:30:00,60.99,61.0,60.91,60.97,47200.0,45.1988,45.2062,45.1395,45.1839,47200.0
2012-11-12 15:40:00,60.98,61.04,60.94,60.94,85500.0,45.1913,45.2358,45.1617,45.1617,85500.0
2012-11-12 15:50:00,60.94,60.99,60.9,60.92,88400.0,45.1617,45.1988,45.1321,45.1469,88400.0
2012-11-13 09:30:00,60.45,60.72,60.36,60.59,130300.0,44.7986,44.9987,44.7319,44.9023,130300.0
2012-11-13 09:40:00,60.62,60.9,60.61,60.87,48300.0,44.9246,45.1321,44.9171,45.1098,48300.0
2012-11-13 09:50:00,60.85,61.25,60.84,61.18,51700.0,45.095,45.3914,45.0876,45.3396,51700.0
2012-11-13 10:00:00,61.18,61.18,60.92,61.0,45500.0,45.3396,45.3396,45.1469,45.2062,45500.0
2012-11-13 10:10:00,61.0,61.15,61.0,61.04,37800.0,45.2062,45.3173,45.2062,45.2358,37800.0
2012-11-13 10:20:00,61.05,61.12,61.01,61.08,21500.0,45.2432,45.2951,45.2136,45.2655,21500.0
2012-11-13 10:30:00,61.07,61.18,61.05,61.06,42300.0,45.258,45.3396,45.2432,45.2506,42300.0
2012-11-13 10:40:00,61.08,61.12,61.01,61.09,31800.0,45.2655,45.2951,45.2136,45.2729,31800.0
2012-11-13 10:50:00,61.13,61.33,61.08,61.32,82100.0,45.3025,45.4507,45.2655,45.4433,82100.0
2012-11-13 11:00:00,61.34,61.39,61.29,61.39,25100.0,45.4581,45.4952,45.4211,45.4952,25100.0
2012-11-13 11:10:00,61.42,61.42,61.33,61.37,29700.0,45.5174,45.5174,45.4507,45.4804,29700.0
2012-11-13 11:20:00,61.38,61.43,61.35,61.39,23200.0,45.4878,45.5248,45.4655,45.4952,23200.0
2012-11-13 11:30:00,61.39,61.44,61.35,61.4,41600.0,45.4952,45.5322,45.4655,45.5026,41600.0
2012-11-13 11:40:00,61.41,61.42,61.35,61.37,24600.0,45.51,45.5174,45.4655,45.4804,24600.0
2012-11-13 11:50:00,61.38,61.48,61.37,61.47,76200.0,45.4878,45.5619,45.4804,45.5545,76200.0
2012-11-13 12:00:00,61.45,61.47,61.36,61.36,25000.0,45.5397,45.5545,45.473,45.473,25000.0
2012-11-13 12:10:00,61.37,61.45,61.36,61.4,25200.0,45.4804,45.5397,45.473,45.5026,25200.0
2012-11-13 12:20:00,61.42,61.42,61.3,61.33,78700.0,45.5174,45.5174,45.4285,45.4507,78700.0
2012-11-13 12:30:00,61.31,61.32,61.22,61.27,19300.0,45.4359,45.4433,45.3692,45.4063,19300.0
2012-11-13 12:40:00,61.29,61.31,61.21,61.29,10900.0,45.4211,45.4359,45.3618,45.4211,10900.0
2012-11-13 12:50:00,61.28,61.3,61.23,61.23,26400.0,45.4137,45.4285,45.3766,45.3766,26400.0
2012-11-13 13:00:00,61.23,61.3,61.21,61.3,31000.0,45.3766,45.4285,45.3618,45.4285,31000.0
2012-11-13 13:10:00,61.28,61.41,61.26,61.4,17300.0,45.4137,45.51,45.3988,45.5026,17300.0
2012-11-13 13:20:00,61.39,61.4,61.34,61.4,17600.0,45.4952,45.5026,45.4581,45.5026,17600.0
2012-11-13 13:30:00,61.39,61.46,61.37,61.37,27700.0,45.4952,45.5471,45.4804,45.4804,27700.0
2012-11-13 13:40:00,61.37,61.43,61.37,61.42,16100.0,45.4804,45.5248,45.4804,45.5174,16100.0
2012-11-13 13:50:00,61.43,61.49,61.43,61.49,22800.0,45.5248,45.5693,45.5248,45.5693,22800.0
2012-11-13 14:00:00,61.5,61.54,61.47,61.51,45900.0,45.5767,45.6064,45.5545,45.5841,45900.0
2012-11-13 14:10:00,61.51,61.53,61.48,61.49,25100.0,45.5841,45.5989,45.5619,45.5693,25100.0
2012-11-13 14:20:00,61.48,61.5,61.4,61.43,30000.0,45.5619,45.5767,45.5026,45.5248,30000.0
2012-11-13 14:30:00,61.43,61.49,61.42,61.48,62800.0,45.5248,45.5693,45.5174,45.5619,62800.0
2012-11-13 14:40:00,61.48,61.49,61.31,61.35,55600.0,45.5619,45.5693,45.4359,45.4655,55600.0
2012-11-13 14:50:00,61.37,61.37,61.29,61.31,28300.0,45.4804,45.4804,45.4211,45.4359,28300.0
2012-11-13 15:00:00,61.33,61.34,61.2,61.21,42000.0,45.4507,45.4581,45.3544,45.3618,42000.0
2012-11-13 15:10:00,61.21,61.23,61.14,61.16,37100.0,45.3618,45.3766,45.3099,45.3247,37100.0
2012-11-13 15:20:00,61.16,61.18,60.99,61.03,53000.0,45.3247,45.3396,45.1988,45.2284,53000.0
2012-11-13 15:30:00,61.03,61.13,61.02,61.07,52300.0,45.2284,45.3025,45.221,45.258,52300.0
2012-11-13 15:40:00,61.08,61.08,60.94,61.0,54900.0,45.2655,45.2655,45.1617,45.2062,54900.0
2012-11-13 15:50:00,60.99,61.0,60.83,60.84,114100.0,45.1988,45.2062,45.0802,45.0876,114100.0
2012-11-14 09:30:00,61.01,61.12,60.57,60.57,34600.0,45.2136,45.2951,44.8875,44.8875,34600.0
2012-11-14 09:40:00,60.57,60.89,60.44,60.8,51400.0,44.8875,45.1246,44.7912,45.0579,51400.0
2012-11-14 09:50:00,60.8,60.85,60.64,60.71,55800.0,45.0579,45.095,44.9394,44.9913,55800.0
2012-11-14 10:00:00,60.76,60.91,60.75,60.86,49700.0,45.0283,45.1395,45.0209,45.1024,49700.0
2012-11-14 10:10:00,60.88,60.93,60.7,60.82,37400.0,45.1172,45.1543,44.9838,45.0728,37400.0
2012-11-14 10:20:00,60.82,60.82,60.65,60.65,31000.0,45.0728,45.0728,44.9468,44.9468,31000.0
2012-11-14 10:30:00,60.63,60.7,60.55,60.59,39300.0,44.932,44.9838,44.8727,44.9023,39300.0
2012-11-14 10:40:00,60.58,60.58,60.46,60.5,50200.0,44.8949,44.8949,44.806,44.8356,50200.0
2012-11-14 10:50:00,60.51,60.53,60.39,60.51,60000.0,44.843,44.8579,44.7541,44.843,60000.0
2012-11-14 11:00:00,60.52,60.56,60.46,60.55,26300.0,44.8504,44.8801,44.806,44.8727,26300.0
2012-11-14 11:10:00,60.53,60.55,60.49,60.5,20800.0,44.8579,44.8727,44.8282,44.8356,20800.0
2012-11-14 11:20:00,60.53,60.74,60.5,60.72,42500.0,44.8579,45.0135,44.8356,44.9987,42500.0
2012-11-14 11:30:00,60.72,60.75,60.58,60.61,65300.0,44.9987,45.0209,44.8949,44.9171,65300.0
2012-11-14 11:40:00,60.61,60.74,60.61,60.74,38800.0,44.9171,45.0135,44.9171,45.0135,38800.0
2012-11-14 11:50:00,60.74,60.75,60.67,60.7,54600.0,45.0135,45.0209,44.9616,44.9838,54600.0
2012-11-14 12:00:00,60.7,60.73,60.64,60.64,25900.0,44.9838,45.0061,44.9394,44.9394,25900.0
2012-11-14 12:10:00,60.63,60.63,60.5,60.55,24900.0,44.932,44.932,44.8356,44.8727,24900.0
2012-11-14 12:20:00,60.56,60.62,60.49,60.62,16700.0,44.8801,44.9246,44.8282,44.9246,16700.0
2012-11-14 12:30:00,60.6,60.64,60.5,60.5,34200.0,44.9097,44.9394,44.8356,44.8356,34200.0
2012-11-14 12:40:00,60.51,60.56,60.47,60.5,30700.0,44.843,44.8801,44.8134,44.8356,30700.0
2012-11-14 12:50:00,60.49,60.54,60.47,60.51,39100.0,44.8282,44.8653,44.8134,44.843,39100.0
2012-11-14 13:00:00,60.53,60.53,60.45,60.45,27000.0,44.8579,44.8579,44.7986,44.7986,27000.0
2012-11-14 13:10:00,60.46,60.52,60.46,60.52,30400.0,44.806,44.8504,44.806,44.8504,30400.0
2012-11-14 13:20:00,60.52,60.52,60.39,60.39,45900.0,44.8504,44.8504,44.7541,44.7541,45900.0
2012-11-14 13:30:00,60.39,60.53,60.37,60.44,37700.0,44.7541,44.8579,44.7393,44.7912,37700.0
2012-11-14 13:40:00,60.43,60.48,60.37,60.46,26400.0,44.7837,44.8208,44.7393,44.806,26400.0
2012-11-14 13:50:00,60.45,60.54,60.37,60.5,52500.0,44.7986,44.8653,44.7393,44.8356,52500.0
2012-11-14 14:00:00,60.5,60.59,60.3,60.32,58100.0,44.8356,44.9023,44.6874,44.7022,58100.0
2012-11-14 14:10:00,60.33,60.35,60.1,60.13,60400.0,44.7096,44.7245,44.5392,44.5614,60400.0
2012-11-14 14:20:00,60.15,60.3,60.13,60.27,30700.0,44.5762,44.6874,44.5614,44.6652,30700.0
2012-11-14 14:30:00,60.26,60.26,60.14,60.18,33300.0,44.6578,44.6578,44.5688,44.5985,33300.0
2012-11-14 14:40:00,60.18,60.19,60.09,60.17,39900.0,44.5985,44.6059,44.5318,44.5911,39900.0
2012-11-14 14:50:00,60.14,60.16,59.95,60.01,119100.0,44.5688,44.5837,44.428,44.4725,119100.0
2012-11-14 15:00:00,60.01,60.03,59.68,59.76,117600.0,44.4725,44.4873,44.2279,44.2872,117600.0
2012-11-14 15:10:00,59.76,59.8,59.6,59.61,105400.0,44.2872,44.3169,44.1686,44.1761,105400.0
2012-11-14 15:20:00,59.61,59.7,59.46,59.68,192300.0,44.1761,44.2428,44.0649,44.2279,192300.0
2012-11-14 15:30:00,59.69,59.73,59.67,59.67,174700.0,44.2353,44.265,44.2205,44.2205,174700.0
2012-11-14 15:40:00,59.67,59.67,59.5,59.54,142200.0,44.2205,44.2205,44.0945,44.1242,142200.0
2012-11-14 15:50:00,59.54,59.56,59.39,59.54,243200.0,44.1242,44.139,44.013,44.1242,243200.0
2012-11-15 09:30:00,59.46,59.93,59.39,59.68,90800.0,44.0649,44.4132,44.013,44.2279,90800.0
2012-11-15 09:40:00,59.66,59.66,59.38,59.44,171100.0,44.2131,44.2131,44.0056,44.0501,171100.0
2012-11-15 09:50:00,59.43,59.5,59.28,59.33,101700.0,44.0427,44.0945,43.9315,43.9686,101700.0
2012-11-15 10:00:00,59.33,59.45,59.09,59.38,144600.0,43.9686,44.0575,43.7907,44.0056,144600.0
2012-11-15 10:10:00,59.39,59.52,59.38,59.48,190900.0,44.013,44.1094,44.0056,44.0797,190900.0
2012-11-15 10:20:00,59.46,59.47,59.37,59.45,113600.0,44.0649,44.0723,43.9982,44.0575,113600.0
2012-11-15 10:30:00,59.45,59.54,59.41,59.48,54800.0,44.0575,44.1242,44.0278,44.0797,54800.0
2012-11-15 10:40:00,59.48,59.48,59.38,59.4,82300.0,44.0797,44.0797,44.0056,44.0204,82300.0
2012-11-15 10:50:00,59.4,59.47,59.21,59.24,88600.0,44.0204,44.0723,43.8796,43.9019,88600.0
2012-11-15 11:00:00,59.25,59.29,59.14,59.17,68700.0,43.9093,43.9389,43.8277,43.85,68700.0
2012-11-15 11:10:00,59.18,59.27,59.05,59.09,41900.0,43.8574,43.9241,43.761,43.7907,41900.0
2012-11-15 11:20:00,59.09,59.22,59.07,59.14,26500.0,43.7907,43.887,43.7759,43.8277,26500.0
2012-11-15 11:30:00,59.15,59.19,59.04,59.06,80600.0,43.8352,43.8648,43.7536,43.7685,80600.0
2012-11-15 11:40:00,59.08,59.09,58.9,58.97,117300.0,43.7833,43.7907,43.6499,43.7018,117300.0
2012-11-15 11:50:00,58.99,59.06,58.97,59.0,65400.0,43.7166,43.7685,43.7018,43.724,65400.0
2012-11-15 12:00:00,59.0,59.03,58.97,58.99,94300.0,43.724,43.7462,43.7018,43.7166,94300.0
2012-11-15 12:10:00,58.99,59.0,58.97,58.97,57700.0,43.7166,43.724,43.7018,43.7018,57700.0
2012-11-15 12:20:00,58.98,58.98,58.88,58.96,23200.0,43.7092,43.7092,43.6351,43.6944,23200.0
2012-11-15 12:30:00,58.95,59.0,58.89,58.98,98000.0,43.6869,43.724,43.6425,43.7092,98000.0
2012-11-15 12:40:00,58.99,58.99,58.77,58.86,124000.0,43.7166,43.7166,43.5535,43.6202,124000.0
2012-11-15 12:50:00,58.86,58.96,58.81,58.93,83200.0,43.6202,43.6944,43.5832,43.6721,83200.0
2012-11-15 13:00:00,58.92,58.99,58.88,58.94,95300.0,43.6647,43.7166,43.6351,43.6795,95300.0
2012-11-15 13:10:00,58.95,58.96,58.89,58.91,84700.0,43.6869,43.6944,43.6425,43.6573,84700.0
2012-11-15 13:20:00,58.9,58.97,58.88,58.89,183600.0,43.6499,43.7018,43.6351,43.6425,183600.0
2012-11-15 13:30:00,58.9,58.94,58.84,58.91,126400.0,43.6499,43.6795,43.6054,43.6573,126400.0
2012-11-15 13:40:00,58.91,58.94,58.86,58.88,64400.0,43.6573,43.6795,43.6202,43.6351,64400.0
2012-11-15 13:50:00,58.89,59.0,58.89,58.94,195300.0,43.6425,43.724,43.6425,43.6795,195300.0
2012-11-15 14:00:00,58.95,58.99,58.82,58.85,126700.0,43.6869,43.7166,43.5906,43.6128,126700.0
2012-11-15 14:10:00,58.84,58.91,58.75,58.81,97200.0,43.6054,43.6573,43.5387,43.5832,97200.0
2012-11-15 14:20:00,58.81,58.81,58.65,58.76,101700.0,43.5832,43.5832,43.4646,43.5461,101700.0
2012-11-15 14:30:00,58.75,58.77,58.59,58.7,116600.0,43.5387,43.5535,43.4202,43.5017,116600.0
2012-11-15 14:40:00,58.7,58.85,58.59,58.61,128700.0,43.5017,43.6128,43.4202,43.435,128700.0
2012-11-15 14:50:00,58.62,58.65,58.43,58.44,223000.0,43.4424,43.4646,43.3016,43.309,223000.0
2012-11-15 15:00:00,58.44,58.53,58.39,58.5,212000.0,43.309,43.3757,43.2719,43.3535,212000.0
2012-11-15 15:10:00,58.5,58.56,58.47,58.49,97600.0,43.3535,43.3979,43.3312,43.346,97600.0
2012-11-15 15:20:00,58.5,58.57,58.48,58.51,110900.0,43.3535,43.4053,43.3386,43.3609,110900.0
2012-11-15 15:30:00,58.51,58.58,58.47,58.58,159200.0,43.3609,43.4127,43.3312,43.4127,159200.0
2012-11-15 15:40:00,58.58,58.81,58.58,58.79,160900.0,43.4127,43.5832,43.4127,43.5684,160900.0
2012-11-15 15:50:00,58.78,58.84,58.71,58.74,249100.0,43.561,43.6054,43.5091,43.5313,249100.0
2012-11-16 09:30:00,58.79,58.99,58.74,58.91,371600.0,43.5684,43.7166,43.5313,43.6573,371600.0
2012-11-16 09:40:00,58.92,58.95,58.77,58.8,89600.0,43.6647,43.6869,43.5535,43.5758,89600.0
2012-11-16 09:50:00,58.79,58.8,58.59,58.59,128800.0,43.5684,43.5758,43.4202,43.4202,128800.0
2012-11-16 10:00:00,58.58,58.81,58.48,58.8,103100.0,43.4127,43.5832,43.3386,43.5758,103100.0
2012-11-16 10:10:00,58.8,58.82,58.66,58.75,104400.0,43.5758,43.5906,43.472,43.5387,104400.0
2012-11-16 10:20:00,58.74,58.91,58.73,58.82,86200.0,43.5313,43.6573,43.5239,43.5906,86200.0
2012-11-16 10:30:00,58.83,59.04,58.78,58.99,78200.0,43.598,43.7536,43.561,43.7166,78200.0
2012-11-16 10:40:00,59.0,59.13,59.0,59.1,94600.0,43.724,43.8203,43.724,43.7981,94600.0
2012-11-16 10:50:00,59.1,59.12,59.03,59.07,64000.0,43.7981,43.8129,43.7462,43.7759,64000.0
2012-11-16 11:00:00,59.06,59.17,58.91,58.95,78000.0,43.7685,43.85,43.6573,43.6869,78000.0
2012-11-16 11:10:00,58.94,58.98,58.85,58.87,55100.0,43.6795,43.7092,43.6128,43.6277,55100.0
2012-11-16 11:20:00,58.88,58.97,58.63,58.64,126900.0,43.6351,43.7018,43.4498,43.4572,126900.0
2012-11-16 11:30:00,58.64,58.7,58.56,58.68,72000.0,43.4572,43.5017,43.3979,43.4868,72000.0
2012-11-16 11:40:00,58.71,59.14,58.66,58.95,196400.0,43.5091,43.8277,43.472,43.6869,196400.0
2012-11-16 11:50:00,58.99,59.32,58.94,59.29,65000.0,43.7166,43.9611,43.6795,43.9389,65000.0
2012-11-16 12:00:00,59.3,59.33,59.13,59.22,43400.0,43.9463,43.9686,43.8203,43.887,43400.0
2012-11-16 12:10:00,59.23,59.34,59.21,59.25,32200.0,43.8944,43.976,43.8796,43.9093,32200.0
2012-11-16 12:20:00,59.28,59.43,59.25,59.37,49200.0,43.9315,44.0427,43.9093,43.9982,49200.0
2012-11-16 12:30:00,59.37,59.51,59.34,59.43,48900.0,43.9982,44.1019,43.976,44.0427,48900.0
2012-11-16 12:40:00,59.45,59.52,59.35,59.37,55200.0,44.0575,44.1094,43.9834,43.9982,55200.0
2012-11-16 12:50:00,59.38,59.38,59.26,59.29,53500.0,44.0056,44.0056,43.9167,43.9389,53500.0
2012-11-16 13:00:00,59.29,59.31,59.23,59.31,71400.0,43.9389,43.9537,43.8944,43.9537,71400.0
2012-11-16 13:10:00,59.31,59.31,59.12,59.12,38600.0,43.9537,43.9537,43.8129,43.8129,38600.0
2012-11-16 13:20:00,59.13,59.2,59.09,59.19,53800.0,43.8203,43.8722,43.7907,43.8648,53800.0
2012-11-16 13:30:00,59.22,59.22,59.1,59.14,39500.0,43.887,43.887,43.7981,43.8277,39500.0
2012-11-16 13:40:00,59.15,59.2,59.06,59.07,53600.0,43.8352,43.8722,43.7685,43.7759,53600.0
2012-11-16 13:50:00,59.08,59.2,59.07,59.14,43500.0,43.7833,43.8722,43.7759,43.8277,43500.0
2012-11-16 14:00:00,59.14,59.17,59.08,59.12,67100.0,43.8277,43.85,43.7833,43.8129,67100.0
2012-11-16 14:10:00,59.12,59.12,58.98,59.0,40600.0,43.8129,43.8129,43.7092,43.724,40600.0
2012-11-16 14:20:00,59.03,59.07,58.94,58.99,42800.0,43.7462,43.7759,43.6795,43.7166,42800.0
2012-11-16 14:30:00,58.99,59.01,58.84,58.93,46400.0,43.7166,43.7314,43.6054,43.6721,46400.0
2012-11-16 14:40:00,58.93,59.0,58.91,58.97,51600.0,43.6721,43.724,43.6573,43.7018,51600.0
2012-11-16 14:50:00,58.99,59.07,58.99,59.0,57500.0,43.7166,43.7759,43.7166,43.724,57500.0
2012-11-16 15:00:00,59.01,59.06,58.94,59.0,80300.0,43.7314,43.7685,43.6795,43.724,80300.0
2012-11-16 15:10:00,59.0,59.06,58.96,59.0,124700.0,43.724,43.7685,43.6944,43.724,124700.0
2012-11-16 15:20:00,58.99,59.09,58.95,58.99,130400.0,43.7166,43.7907,43.6869,43.7166,130400.0
2012-11-16 15:30:00,59.0,59.13,58.98,59.04,143600.0,43.724,43.8203,43.7092,43.7536,143600.0
2012-11-16 15:40:00,59.04,59.07,58.87,58.91,263100.0,43.7536,43.7759,43.6277,43.6573,263100.0
2012-11-16 15:50:00,58.9,58.98,58.87,58.88,476300.0,43.6499,43.7092,43.6277,43.6351,476300.0
2012-11-19 09:30:00,59.48,59.86,59.48,59.82,102300.0,44.0797,44.3613,44.0797,44.3317,102300.0
2012-11-19 09:40:00,59.81,59.85,59.61,59.63,98100.0,44.3243,44.3539,44.1761,44.1909,98100.0
2012-11-19 09:50:00,59.64,59.7,59.49,59.52,72400.0,44.1983,44.2428,44.0871,44.1094,72400.0
2012-11-19 10:00:00,59.53,59.61,59.41,59.42,59800.0,44.1168,44.1761,44.0278,44.0353,59800.0
2012-11-19 10:10:00,59.41,59.63,59.41,59.55,97500.0,44.0278,44.1909,44.0278,44.1316,97500.0
2012-11-19 10:20:00,59.56,59.69,59.55,59.58,68700.0,44.139,44.2353,44.1316,44.1538,68700.0
2012-11-19 10:30:00,59.6,59.62,59.5,59.54,55200.0,44.1686,44.1835,44.0945,44.1242,55200.0
2012-11-19 10:40:00,59.54,59.63,59.46,59.49,60700.0,44.1242,44.1909,44.0649,44.0871,60700.0
2012-11-19 10:50:00,59.51,59.52,59.43,59.51,69300.0,44.1019,44.1094,44.0427,44.1019,69300.0
2012-11-19 11:00:00,59.51,59.56,59.47,59.51,42300.0,44.1019,44.139,44.0723,44.1019,42300.0
2012-11-19 11:10:00,59.51,59.56,59.48,59.53,63600.0,44.1019,44.139,44.0797,44.1168,63600.0
2012-11-19 11:20:00,59.53,59.56,59.49,59.51,42600.0,44.1168,44.139,44.0871,44.1019,42600.0
2012-11-19 11:30:00,59.51,59.52,59.45,59.49,64000.0,44.1019,44.1094,44.0575,44.0871,64000.0
2012-11-19 11:40:00,59.49,59.51,59.41,59.43,43400.0,44.0871,44.1019,44.0278,44.0427,43400.0
2012-11-19 11:50:00,59.43,59.48,59.39,59.45,57600.0,44.0427,44.0797,44.013,44.0575,57600.0
2012-11-19 12:00:00,59.44,59.55,59.44,59.53,52800.0,44.0501,44.1316,44.0501,44.1168,52800.0
2012-11-19 12:10:00,59.53,59.59,59.52,59.57,44800.0,44.1168,44.1612,44.1094,44.1464,44800.0
2012-11-19 12:20:00,59.58,59.59,59.49,59.53,55700.0,44.1538,44.1612,44.0871,44.1168,55700.0
2012-11-19 12:30:00,59.54,59.58,59.53,59.55,45900.0,44.1242,44.1538,44.1168,44.1316,45900.0
2012-11-19 12:40:00,59.55,59.57,59.5,59.55,47300.0,44.1316,44.1464,44.0945,44.1316,47300.0
2012-11-19 12:50:00,59.55,59.55,59.48,59.48,54000.0,44.1316,44.1316,44.0797,44.0797,54000.0
2012-11-19 13:00:00,59.5,59.57,59.49,59.57,30700.0,44.0945,44.1464,44.0871,44.1464,30700.0
2012-11-19 13:10:00,59.57,59.58,59.48,59.5,34900.0,44.1464,44.1538,44.0797,44.0945,34900.0
2012-11-19 13:20:00,59.51,59.51,59.47,59.49,33300.0,44.1019,44.1019,44.0723,44.0871,33300.0
2012-11-19 13:30:00,59.5,59.5,59.49,59.49,19500.0,44.0945,44.0945,44.0871,44.0871,19500.0
2012-11-19 13:40:00,59.49,59.51,59.47,59.51,32500.0,44.0871,44.1019,44.0723,44.1019,32500.0
2012-11-19 13:50:00,59.5,59.5,59.48,59.49,39800.0,44.0945,44.0945,44.0797,44.0871,39800.0
2012-11-19 14:00:00,59.5,59.5,59.47,59.48,61700.0,44.0945,44.0945,44.0723,44.0797,61700.0
2012-11-19 14:10:00,59.48,59.48,59.41,59.42,53300.0,44.0797,44.0797,44.0278,44.0353,53300.0
2012-11-19 14:20:00,59.42,59.43,59.38,59.39,44300.0,44.0353,44.0427,44.0056,44.013,44300.0
2012-11-19 14:30:00,59.4,59.45,59.37,59.44,68500.0,44.0204,44.0575,43.9982,44.0501,68500.0
2012-11-19 14:40:00,59.43,59.47,59.41,59.44,68300.0,44.0427,44.0723,44.0278,44.0501,68300.0
2012-11-19 14:50:00,59.44,59.45,59.34,59.36,69200.0,44.0501,44.0575,43.976,43.9908,69200.0
2012-11-19 15:00:00,59.37,59.42,59.35,59.39,78200.0,43.9982,44.0353,43.9834,44.013,78200.0
2012-11-19 15:10:00,59.4,59.44,59.36,59.36,85300.0,44.0204,44.0501,43.9908,43.9908,85300.0
2012-11-19 15:20:00,59.37,59.46,59.36,59.4,103500.0,43.9982,44.0649,43.9908,44.0204,103500.0
2012-11-19 15:30:00,59.4,59.46,59.37,59.45,109000.0,44.0204,44.0649,43.9982,44.0575,109000.0
2012-11-19 15:40:00,59.45,59.45,59.39,59.4,107800.0,44.0575,44.0575,44.013,44.0204,107800.0
2012-11-19 15:50:00,59.4,59.56,59.35,59.56,295600.0,44.0204,44.139,43.9834,44.139,295600.0
2012-11-20 09:30:00,59.58,59.78,59.41,59.7,71400.0,44.1538,44.302,44.0278,44.2428,71400.0
2012-11-20 09:40:00,59.7,59.72,59.55,59.69,59900.0,44.2428,44.2576,44.1316,44.2353,59900.0
2012-11-20 09:50:00,59.72,59.81,59.65,59.81,48600.0,44.2576,44.3243,44.2057,44.3243,48600.0
2012-11-20 10:00:00,59.82,59.84,59.59,59.6,63500.0,44.3317,44.3465,44.1612,44.1686,63500.0
2012-11-20 10:10:00,59.62,59.8,59.58,59.79,64500.0,44.1835,44.3169,44.1538,44.3095,64500.0
2012-11-20 10:20:00,59.79,59.82,59.52,59.54,57200.0,44.3095,44.3317,44.1094,44.1242,57200.0
2012-11-20 10:30:00,59.54,59.64,59.52,59.59,39000.0,44.1242,44.1983,44.1094,44.1612,39000.0
2012-11-20 10:40:00,59.58,59.64,59.56,59.6,55300.0,44.1538,44.1983,44.139,44.1686,55300.0
2012-11-20 10:50:00,59.59,59.61,59.52,59.54,35500.0,44.1612,44.1761,44.1094,44.1242,35500.0
2012-11-20 11:00:00,59.54,59.54,59.46,59.51,32400.0,44.1242,44.1242,44.0649,44.1019,32400.0
2012-11-20 11:10:00,59.52,59.61,59.5,59.6,19800.0,44.1094,44.1761,44.0945,44.1686,19800.0
2012-11-20 11:20:00,59.6,59.67,59.58,59.61,42600.0,44.1686,44.2205,44.1538,44.1761,42600.0
2012-11-20 11:30:00,59.61,59.64,59.57,59.59,50100.0,44.1761,44.1983,44.1464,44.1612,50100.0
2012-11-20 11:40:00,59.59,59.64,59.56,59.59,38500.0,44.1612,44.1983,44.139,44.1612,38500.0
2012-11-20 11:50:00,59.58,59.68,59.56,59.65,55500.0,44.1538,44.2279,44.139,44.2057,55500.0
2012-11-20 12:00:00,59.66,59.75,59.66,59.7,44200.0,44.2131,44.2798,44.2131,44.2428,44200.0
2012-11-20 12:10:00,59.7,59.72,59.63,59.65,27300.0,44.2428,44.2576,44.1909,44.2057,27300.0
2012-11-20 12:20:00,59.64,59.74,59.64,59.7,31900.0,44.1983,44.2724,44.1983,44.2428,31900.0
2012-11-20 12:30:00,59.69,59.72,59.67,59.67,26500.0,44.2353,44.2576,44.2205,44.2205,26500.0
2012-11-20 12:40:00,59.66,59.72,59.58,59.62,29700.0,44.2131,44.2576,44.1538,44.1835,29700.0
2012-11-20 12:50:00,59.61,59.66,59.59,59.6,32900.0,44.1761,44.2131,44.1612,44.1686,32900.0
2012-11-20 13:00:00,59.6,59.63,59.5,59.5,37700.0,44.1686,44.1909,44.0945,44.0945,37700.0
2012-11-20 13:10:00,59.47,59.47,59.29,59.4,36500.0,44.0723,44.0723,43.9389,44.0204,36500.0
2012-11-20 13:20:00,59.4,59.47,59.28,59.28,26200.0,44.0204,44.0723,43.9315,43.9315,26200.0
2012-11-20 13:30:00,59.29,59.38,59.29,59.36,46400.0,43.9389,44.0056,43.9389,43.9908,46400.0
2012-11-20 13:40:00,59.35,59.37,59.27,59.35,40400.0,43.9834,43.9982,43.9241,43.9834,40400.0
2012-11-20 13:50:00,59.35,59.49,59.35,59.48,22500.0,43.9834,44.0871,43.9834,44.0797,22500.0
2012-11-20 14:00:00,59.47,59.54,59.44,59.51,28900.0,44.0723,44.1242,44.0501,44.1019,28900.0
2012-11-20 14:10:00,59.53,59.64,59.52,59.61,25800.0,44.1168,44.1983,44.1094,44.1761,25800.0
2012-11-20 14:20:00,59.61,59.74,59.59,59.71,33500.0,44.1761,44.2724,44.1612,44.2502,33500.0
2012-11-20 14:30:00,59.7,59.73,59.65,59.68,28300.0,44.2428,44.265,44.2057,44.2279,28300.0
2012-11-20 14:40:00,59.68,59.77,59.65,59.73,44300.0,44.2279,44.2946,44.2057,44.265,44300.0
2012-11-20 14:50:00,59.73,59.79,59.73,59.78,33700.0,44.265,44.3095,44.265,44.302,33700.0
2012-11-20 15:00:00,59.78,59.87,59.76,59.86,40600.0,44.302,44.3687,44.2872,44.3613,40600.0
2012-11-20 15:10:00,59.85,59.89,59.77,59.8,42500.0,44.3539,44.3836,44.2946,44.3169,42500.0
2012-11-20 15:20:00,59.81,59.81,59.66,59.73,66600.0,44.3243,44.3243,44.2131,44.265,66600.0
2012-11-20 15:30:00,59.75,59.82,59.71,59.73,66100.0,44.2798,44.3317,44.2502,44.265,66100.0
2012-11-20 15:40:00,59.73,59.8,59.72,59.75,65400.0,44.265,44.3169,44.2576,44.2798,65400.0
2012-11-20 15:50:00,59.76,59.84,59.71,59.84,94200.0,44.2872,44.3465,44.2502,44.3465,94200.0
2012-11-21 09:30:00,59.79,59.85,59.67,59.7,73400.0,44.3095,44.3539,44.2205,44.2428,73400.0
2012-11-21 09:40:00,59.67,59.77,59.65,59.7,56400.0,44.2205,44.2946,44.2057,44.2428,56400.0
2012-11-21 09:50:00,59.71,59.76,59.65,59.71,34000.0,44.2502,44.2872,44.2057,44.2502,34000.0
2012-11-21 10:00:00,59.72,59.73,59.64,59.7,65700.0,44.2576,44.265,44.1983,44.2428,65700.0
2012-11-21 10:10:00,59.71,59.8,59.69,59.77,76500.0,44.2502,44.3169,44.2353,44.2946,76500.0
2012-11-21 10:20:00,59.76,59.91,59.76,59.82,72100.0,44.2872,44.3984,44.2872,44.3317,72100.0
2012-11-21 10:30:00,59.82,59.85,59.79,59.8,38500.0,44.3317,44.3539,44.3095,44.3169,38500.0
2012-11-21 10:40:00,59.81,59.81,59.74,59.78,31300.0,44.3243,44.3243,44.2724,44.302,31300.0
2012-11-21 10:50:00,59.78,59.8,59.75,59.76,39200.0,44.302,44.3169,44.2798,44.2872,39200.0
2012-11-21 11:00:00,59.77,59.77,59.73,59.75,55800.0,44.2946,44.2946,44.265,44.2798,55800.0
2012-11-21 11:10:00,59.76,59.78,59.75,59.77,42800.0,44.2872,44.302,44.2798,44.2946,42800.0
2012-11-21 11:20:00,59.78,59.82,59.78,59.79,30600.0,44.302,44.3317,44.302,44.3095,30600.0
2012-11-21 11:30:00,59.79,59.8,59.72,59.74,35200.0,44.3095,44.3169,44.2576,44.2724,35200.0
2012-11-21 11:40:00,59.73,59.73,59.65,59.66,18800.0,44.265,44.265,44.2057,44.2131,18800.0
2012-11-21 11:50:00,59.65,59.69,59.63,59.63,31000.0,44.2057,44.2353,44.1909,44.1909,31000.0
2012-11-21 12:00:00,59.64,59.65,59.61,59.62,31600.0,44.1983,44.2057,44.1761,44.1835,31600.0
2012-11-21 12:10:00,59.62,59.66,59.61,59.65,19300.0,44.1835,44.2131,44.1761,44.2057,19300.0
2012-11-21 12:20:00,59.66,59.66,59.62,59.63,45700.0,44.2131,44.2131,44.1835,44.1909,45700.0
2012-11-21 12:30:00,59.64,59.72,59.63,59.69,28600.0,44.1983,44.2576,44.1909,44.2353,28600.0
2012-11-21 12:40:00,59.68,59.76,59.68,59.72,31200.0,44.2279,44.2872,44.2279,44.2576,31200.0
2012-11-21 12:50:00,59.73,59.74,59.7,59.72,14800.0,44.265,44.2724,44.2428,44.2576,14800.0
2012-11-21 13:00:00,59.72,59.74,59.71,59.73,13900.0,44.2576,44.2724,44.2502,44.265,13900.0
2012-11-21 13:10:00,59.73,59.76,59.73,59.75,16600.0,44.265,44.2872,44.265,44.2798,16600.0
2012-11-21 13:20:00,59.75,59.75,59.73,59.73,16600.0,44.2798,44.2798,44.265,44.265,16600.0
2012-11-21 13:30:00,59.73,59.76,59.72,59.74,38800.0,44.265,44.2872,44.2576,44.2724,38800.0
2012-11-21 13:40:00,59.74,59.78,59.73,59.75,16900.0,44.2724,44.302,44.265,44.2798,16900.0
2012-11-21 13:50:00,59.76,59.77,59.74,59.75,14900.0,44.2872,44.2946,44.2724,44.2798,14900.0
2012-11-21 14:00:00,59.75,59.76,59.73,59.75,28500.0,44.2798,44.2872,44.265,44.2798,28500.0
2012-11-21 14:10:00,59.75,59.76,59.72,59.72,19200.0,44.2798,44.2872,44.2576,44.2576,19200.0
2012-11-21 14:20:00,59.73,59.74,59.65,59.68,27400.0,44.265,44.2724,44.2057,44.2279,27400.0
2012-11-21 14:30:00,59.68,59.7,59.67,59.68,22400.0,44.2279,44.2428,44.2205,44.2279,22400.0
2012-11-21 14:40:00,59.68,59.7,59.68,59.69,16700.0,44.2279,44.2428,44.2279,44.2353,16700.0
2012-11-21 14:50:00,59.69,59.69,59.66,59.66,27300.0,44.2353,44.2353,44.2131,44.2131,27300.0
2012-11-21 15:00:00,59.67,59.67,59.62,59.66,45000.0,44.2205,44.2205,44.1835,44.2131,45000.0
2012-11-21 15:10:00,59.65,59.73,59.65,59.73,26000.0,44.2057,44.265,44.2057,44.265,26000.0
2012-11-21 15:20:00,59.73,59.74,59.68,59.71,46000.0,44.265,44.2724,44.2279,44.2502,46000.0
2012-11-21 15:30:00,59.71,59.75,59.7,59.75,36200.0,44.2502,44.2798,44.2428,44.2798,36200.0
2012-11-21 15:40:00,59.76,59.79,59.73,59.74,41900.0,44.2872,44.3095,44.265,44.2724,41900.0
2012-11-21 15:50:00,59.74,59.77,59.7,59.76,74800.0,44.2724,44.2946,44.2428,44.2872,74800.0
2012-11-23 09:30:00,60.0,60.09,59.82,60.04,41000.0,44.4651,44.5318,44.3317,44.4947,41000.0
2012-11-23 09:40:00,60.01,60.13,59.94,60.11,28700.0,44.4725,44.5614,44.4206,44.5466,28700.0
2012-11-23 09:50:00,60.11,60.15,60.03,60.15,32900.0,44.5466,44.5762,44.4873,44.5762,32900.0
2012-11-23 10:00:00,60.16,60.38,60.15,60.38,39900.0,44.5837,44.7467,44.5762,44.7467,39900.0
2012-11-23 10:10:00,60.38,60.51,60.38,60.51,29500.0,44.7467,44.843,44.7467,44.843,29500.0
2012-11-23 10:20:00,60.51,60.61,60.49,60.59,20100.0,44.843,44.9171,44.8282,44.9023,20100.0
2012-11-23 10:30:00,60.6,60.63,60.56,60.58,15400.0,44.9097,44.932,44.8801,44.8949,15400.0
2012-11-23 10:40:00,60.58,60.6,60.54,60.54,25500.0,44.8949,44.9097,44.8653,44.8653,25500.0
2012-11-23 10:50:00,60.55,60.59,60.53,60.54,30800.0,44.8727,44.9023,44.8579,44.8653,30800.0
2012-11-23 11:00:00,60.55,60.6,60.53,60.6,35300.0,44.8727,44.9097,44.8579,44.9097,35300.0
2012-11-23 11:10:00,60.6,60.65,60.59,60.63,33100.0,44.9097,44.9468,44.9023,44.932,33100.0
2012-11-23 11:20:00,60.64,60.65,60.6,60.6,25700.0,44.9394,44.9468,44.9097,44.9097,25700.0
2012-11-23 11:30:00,60.6,60.61,60.55,60.57,24500.0,44.9097,44.9171,44.8727,44.8875,24500.0
2012-11-23 11:40:00,60.56,60.57,60.5,60.51,21400.0,44.8801,44.8875,44.8356,44.843,21400.0
2012-11-23 11:50:00,60.5,60.5,60.45,60.46,18300.0,44.8356,44.8356,44.7986,44.806,18300.0
2012-11-23 12:00:00,60.45,60.46,60.35,60.37,37500.0,44.7986,44.806,44.7245,44.7393,37500.0
2012-11-23 12:10:00,60.37,60.37,60.26,60.27,30500.0,44.7393,44.7393,44.6578,44.6652,30500.0
2012-11-23 12:20:00,60.26,60.36,60.26,60.36,21600.0,44.6578,44.7319,44.6578,44.7319,21600.0
2012-11-23 12:30:00,60.36,60.49,60.34,60.48,33500.0,44.7319,44.8282,44.717,44.8208,33500.0
2012-11-23 12:40:00,60.48,60.5,60.45,60.47,36100.0,44.8208,44.8356,44.7986,44.8134,36100.0
2012-11-23 12:50:00,60.47,60.64,60.47,60.63,54400.0,44.8134,44.9394,44.8134,44.932,54400.0
2012-11-26 09:30:00,60.27,60.73,60.27,60.73,65500.0,44.6652,45.0061,44.6652,45.0061,65500.0
2012-11-26 09:40:00,60.72,61.0,60.72,60.82,54500.0,44.9987,45.2062,44.9987,45.0728,54500.0
2012-11-26 09:50:00,60.84,60.98,60.83,60.93,40200.0,45.0876,45.1913,45.0802,45.1543,40200.0
2012-11-26 10:00:00,60.94,60.96,60.76,60.76,37900.0,45.1617,45.1765,45.0283,45.0283,37900.0
2012-11-26 10:10:00,60.77,60.8,60.64,60.8,113000.0,45.0357,45.0579,44.9394,45.0579,113000.0
2012-11-26 10:20:00,60.8,60.8,60.67,60.73,25000.0,45.0579,45.0579,44.9616,45.0061,25000.0
2012-11-26 10:30:00,60.73,60.77,60.71,60.76,21700.0,45.0061,45.0357,44.9913,45.0283,21700.0
2012-11-26 10:40:00,60.75,60.76,60.72,60.74,33200.0,45.0209,45.0283,44.9987,45.0135,33200.0
2012-11-26 10:50:00,60.74,60.75,60.65,60.65,31600.0,45.0135,45.0209,44.9468,44.9468,31600.0
2012-11-26 11:00:00,60.66,60.67,60.56,60.6,40400.0,44.9542,44.9616,44.8801,44.9097,40400.0
2012-11-26 11:10:00,60.6,60.6,60.48,60.48,26600.0,44.9097,44.9097,44.8208,44.8208,26600.0
2012-11-26 11:20:00,60.49,60.5,60.44,60.47,18000.0,44.8282,44.8356,44.7912,44.8134,18000.0
2012-11-26 11:30:00,60.47,60.53,60.47,60.53,17300.0,44.8134,44.8579,44.8134,44.8579,17300.0
2012-11-26 11:40:00,60.53,60.58,60.52,60.58,13100.0,44.8579,44.8949,44.8504,44.8949,13100.0
2012-11-26 11:50:00,60.58,60.65,60.58,60.65,60300.0,44.8949,44.9468,44.8949,44.9468,60300.0
2012-11-26 12:00:00,60.64,60.65,60.58,60.61,15400.0,44.9394,44.9468,44.8949,44.9171,15400.0
2012-11-26 12:10:00,60.6,60.63,60.59,60.59,15900.0,44.9097,44.932,44.9023,44.9023,15900.0
2012-11-26 12:20:00,60.6,60.6,60.55,60.56,9600.0,44.9097,44.9097,44.8727,44.8801,9600.0
2012-11-26 12:30:00,60.57,60.58,60.49,60.57,24200.0,44.8875,44.8949,44.8282,44.8875,24200.0
2012-11-26 12:40:00,60.57,60.63,60.56,60.63,29000.0,44.8875,44.932,44.8801,44.932,29000.0
2012-11-26 12:50:00,60.64,60.65,60.62,60.64,18100.0,44.9394,44.9468,44.9246,44.9394,18100.0
2012-11-26 13:00:00,60.63,60.65,60.62,60.63,18900.0,44.932,44.9468,44.9246,44.932,18900.0
2012-11-26 13:10:00,60.63,60.67,60.59,60.66,32400.0,44.932,44.9616,44.9023,44.9542,32400.0
2012-11-26 13:20:00,60.66,60.67,60.59,60.59,30600.0,44.9542,44.9616,44.9023,44.9023,30600.0
2012-11-26 13:30:00,60.6,60.64,60.6,60.61,12200.0,44.9097,44.9394,44.9097,44.9171,12200.0
2012-11-26 13:40:00,60.6,60.61,60.52,60.53,27900.0,44.9097,44.9171,44.8504,44.8579,27900.0
2012-11-26 13:50:00,60.53,60.57,60.53,60.55,17000.0,44.8579,44.8875,44.8579,44.8727,17000.0
2012-11-26 14:00:00,60.54,60.56,60.48,60.56,22300.0,44.8653,44.8801,44.8208,44.8801,22300.0
2012-11-26 14:10:00,60.56,60.61,60.56,60.59,13200.0,44.8801,44.9171,44.8801,44.9023,13200.0
2012-11-26 14:20:00,60.59,60.6,60.54,60.57,26300.0,44.9023,44.9097,44.8653,44.8875,26300.0
2012-11-26 14:30:00,60.57,60.57,60.53,60.53,14900.0,44.8875,44.8875,44.8579,44.8579,14900.0
2012-11-26 14:40:00,60.54,60.54,60.5,60.53,32700.0,44.8653,44.8653,44.8356,44.8579,32700.0
2012-11-26 14:50:00,60.53,60.6,60.51,60.52,47300.0,44.8579,44.9097,44.843,44.8504,47300.0
2012-11-26 15:00:00,60.52,60.61,60.49,60.6,55500.0,44.8504,44.9171,44.8282,44.9097,55500.0
2012-11-26 15:10:00,60.59,60.61,60.54,60.55,34600.0,44.9023,44.9171,44.8653,44.8727,34600.0
2012-11-26 15:20:00,60.55,60.6,60.52,60.54,42500.0,44.8727,44.9097,44.8504,44.8653,42500.0
2012-11-26 15:30:00,60.54,60.55,60.49,60.53,60300.0,44.8653,44.8727,44.8282,44.8579,60300.0
2012-11-26 15:40:00,60.53,60.56,60.48,60.49,106300.0,44.8579,44.8801,44.8208,44.8282,106300.0
2012-11-26 15:50:00,60.49,60.54,60.47,60.54,152500.0,44.8282,44.8653,44.8134,44.8653,152500.0
2012-11-27 09:30:00,60.73,61.34,60.53,61.3,159100.0,45.0061,45.4581,44.8579,45.4285,159100.0
2012-11-27 09:40:00,61.31,61.49,61.24,61.49,148100.0,45.4359,45.5693,45.384,45.5693,148100.0
2012-11-27 09:50:00,61.5,61.53,61.25,61.33,93800.0,45.5767,45.5989,45.3914,45.4507,93800.0
2012-11-27 10:00:00,61.33,61.33,61.05,61.14,79500.0,45.4507,45.4507,45.2432,45.3099,79500.0
2012-11-27 10:10:00,61.14,61.19,60.91,60.91,103200.0,45.3099,45.347,45.1395,45.1395,103200.0
2012-11-27 10:20:00,60.9,60.9,60.63,60.66,94500.0,45.1321,45.1321,44.932,44.9542,94500.0
2012-11-27 10:30:00,60.66,60.66,60.45,60.46,93000.0,44.9542,44.9542,44.7986,44.806,93000.0
2012-11-27 10:40:00,60.46,60.63,60.42,60.63,97100.0,44.806,44.932,44.7763,44.932,97100.0
2012-11-27 10:50:00,60.63,60.76,60.6,60.69,69100.0,44.932,45.0283,44.9097,44.9764,69100.0
2012-11-27 11:00:00,60.69,60.87,60.65,60.84,57200.0,44.9764,45.1098,44.9468,45.0876,57200.0
2012-11-27 11:10:00,60.84,60.93,60.81,60.89,29000.0,45.0876,45.1543,45.0654,45.1246,29000.0
2012-11-27 11:20:00,60.89,60.94,60.88,60.93,21700.0,45.1246,45.1617,45.1172,45.1543,21700.0
2012-11-27 11:30:00,60.94,61.09,60.89,61.08,32700.0,45.1617,45.2729,45.1246,45.2655,32700.0
2012-11-27 11:40:00,61.08,61.1,61.01,61.06,37900.0,45.2655,45.2803,45.2136,45.2506,37900.0
2012-11-27 11:50:00,61.05,61.18,61.05,61.12,43700.0,45.2432,45.3396,45.2432,45.2951,43700.0
2012-11-27 12:00:00,61.12,61.16,61.02,61.04,109000.0,45.2951,45.3247,45.221,45.2358,109000.0
2012-11-27 12:10:00,61.04,61.08,60.97,61.02,21000.0,45.2358,45.2655,45.1839,45.221,21000.0
2012-11-27 12:20:00,61.02,61.07,61.01,61.04,19200.0,45.221,45.258,45.2136,45.2358,19200.0
2012-11-27 12:30:00,61.04,61.07,60.93,60.99,46800.0,45.2358,45.258,45.1543,45.1988,46800.0
2012-11-27 12:40:00,60.99,61.03,60.98,61.02,19700.0,45.1988,45.2284,45.1913,45.221,19700.0
2012-11-27 12:50:00,61.04,61.05,61.0,61.05,23900.0,45.2358,45.2432,45.2062,45.2432,23900.0
2012-11-27 13:00:00,61.05,61.05,60.97,60.99,17500.0,45.2432,45.2432,45.1839,45.1988,17500.0
2012-11-27 13:10:00,60.97,61.03,60.94,60.99,43700.0,45.1839,45.2284,45.1617,45.1988,43700.0
2012-11-27 13:20:00,61.0,61.0,60.91,60.94,19800.0,45.2062,45.2062,45.1395,45.1617,19800.0
2012-11-27 13:30:00,60.94,61.01,60.93,60.96,17700.0,45.1617,45.2136,45.1543,45.1765,17700.0
2012-11-27 13:40:00,60.95,61.05,60.95,61.0,16500.0,45.1691,45.2432,45.1691,45.2062,16500.0
2012-11-27 13:50:00,61.0,61.0,60.92,60.93,21500.0,45.2062,45.2062,45.1469,45.1543,21500.0
2012-11-27 14:00:00,60.93,60.96,60.86,60.89,21700.0,45.1543,45.1765,45.1024,45.1246,21700.0
2012-11-27 14:10:00,60.89,60.96,60.83,60.95,70300.0,45.1246,45.1765,45.0802,45.1691,70300.0
2012-11-27 14:20:00,60.96,60.98,60.69,60.73,51700.0,45.1765,45.1913,44.9764,45.0061,51700.0
2012-11-27 14:30:00,60.72,60.76,60.61,60.66,44000.0,44.9987,45.0283,44.9171,44.9542,44000.0
2012-11-27 14:40:00,60.68,60.75,60.6,60.66,27200.0,44.969,45.0209,44.9097,44.9542,27200.0
2012-11-27 14:50:00,60.68,60.8,60.63,60.78,31200.0,44.969,45.0579,44.932,45.0431,31200.0
2012-11-27 15:00:00,60.78,60.85,60.75,60.83,60200.0,45.0431,45.095,45.0209,45.0802,60200.0
2012-11-27 15:10:00,60.83,60.85,60.72,60.77,41900.0,45.0802,45.095,44.9987,45.0357,41900.0
2012-11-27 15:20:00,60.77,60.84,60.73,60.84,54000.0,45.0357,45.0876,45.0061,45.0876,54000.0
2012-11-27 15:30:00,60.84,60.88,60.66,60.68,57000.0,45.0876,45.1172,44.9542,44.969,57000.0
2012-11-27 15:40:00,60.68,60.73,60.56,60.6,98900.0,44.969,45.0061,44.8801,44.9097,98900.0
2012-11-27 15:50:00,60.59,60.64,60.51,60.54,157700.0,44.9023,44.9394,44.843,44.8653,157700.0
2012-11-28 09:30:00,60.62,60.62,60.14,60.46,55400.0,44.9246,44.9246,44.5688,44.806,55400.0
2012-11-28 09:40:00,60.42,60.46,60.32,60.46,34000.0,44.7763,44.806,44.7022,44.806,34000.0
2012-11-28 09:50:00,60.46,60.62,60.43,60.59,46000.0,44.806,44.9246,44.7837,44.9023,46000.0
2012-11-28 10:00:00,60.57,60.58,60.27,60.39,51500.0,44.8875,44.8949,44.6652,44.7541,51500.0
2012-11-28 10:10:00,60.41,60.55,60.41,60.53,53900.0,44.7689,44.8727,44.7689,44.8579,53900.0
2012-11-28 10:20:00,60.52,60.75,60.49,60.59,71300.0,44.8504,45.0209,44.8282,44.9023,71300.0
2012-11-28 10:30:00,60.58,60.89,60.57,60.84,75300.0,44.8949,45.1246,44.8875,45.0876,75300.0
2012-11-28 10:40:00,60.85,60.86,60.72,60.75,70300.0,45.095,45.1024,44.9987,45.0209,70300.0
2012-11-28 10:50:00,60.75,60.83,60.7,60.8,56500.0,45.0209,45.0802,44.9838,45.0579,56500.0
2012-11-28 11:00:00,60.81,60.87,60.73,60.79,60400.0,45.0654,45.1098,45.0061,45.0505,60400.0
2012-11-28 11:10:00,60.78,60.9,60.77,60.9,101000.0,45.0431,45.1321,45.0357,45.1321,101000.0
2012-11-28 11:20:00,60.89,60.96,60.83,60.89,47500.0,45.1246,45.1765,45.0802,45.1246,47500.0
2012-11-28 11:30:00,60.9,60.92,60.79,60.88,37800.0,45.1321,45.1469,45.0505,45.1172,37800.0
2012-11-28 11:40:00,60.89,60.91,60.79,60.83,82200.0,45.1246,45.1395,45.0505,45.0802,82200.0
2012-11-28 11:50:00,60.84,60.87,60.82,60.85,38500.0,45.0876,45.1098,45.0728,45.095,38500.0
2012-11-28 12:00:00,60.85,60.88,60.66,60.79,35500.0,45.095,45.1172,44.9542,45.0505,35500.0
2012-11-28 12:10:00,60.78,60.98,60.72,60.85,89200.0,45.0431,45.1913,44.9987,45.095,89200.0
2012-11-28 12:20:00,60.85,60.95,60.83,60.95,52200.0,45.095,45.1691,45.0802,45.1691,52200.0
2012-11-28 12:30:00,60.95,61.01,60.92,60.98,47000.0,45.1691,45.2136,45.1469,45.1913,47000.0
2012-11-28 12:40:00,60.99,60.99,60.86,60.86,33400.0,45.1988,45.1988,45.1024,45.1024,33400.0
2012-11-28 12:50:00,60.87,60.9,60.83,60.9,57200.0,45.1098,45.1321,45.0802,45.1321,57200.0
2012-11-28 13:00:00,60.89,60.9,60.83,60.85,54800.0,45.1246,45.1321,45.0802,45.095,54800.0
2012-11-28 13:10:00,60.85,60.86,60.81,60.81,44500.0,45.095,45.1024,45.0654,45.0654,44500.0
2012-11-28 13:20:00,60.81,60.87,60.79,60.86,46700.0,45.0654,45.1098,45.0505,45.1024,46700.0
2012-11-28 13:30:00,60.88,60.99,60.88,60.96,50600.0,45.1172,45.1988,45.1172,45.1765,50600.0
2012-11-28 13:40:00,60.97,61.02,60.95,60.99,60800.0,45.1839,45.221,45.1691,45.1988,60800.0
2012-11-28 13:50:00,60.99,61.0,60.94,60.95,51500.0,45.1988,45.2062,45.1617,45.1691,51500.0
2012-11-28 14:00:00,60.94,60.96,60.82,60.88,62100.0,45.1617,45.1765,45.0728,45.1172,62100.0
2012-11-28 14:10:00,60.86,60.98,60.84,60.97,55400.0,45.1024,45.1913,45.0876,45.1839,55400.0
2012-11-28 14:20:00,60.97,61.03,60.94,61.02,56300.0,45.1839,45.2284,45.1617,45.221,56300.0
2012-11-28 14:30:00,61.03,61.14,61.02,61.12,71800.0,45.2284,45.3099,45.221,45.2951,71800.0
2012-11-28 14:40:00,61.12,61.21,61.11,61.2,54200.0,45.2951,45.3618,45.2877,45.3544,54200.0
2012-11-28 14:50:00,61.2,61.33,61.18,61.32,73400.0,45.3544,45.4507,45.3396,45.4433,73400.0
2012-11-28 15:00:00,61.31,61.31,61.23,61.27,47600.0,45.4359,45.4359,45.3766,45.4063,47600.0
2012-11-28 15:10:00,61.26,61.27,61.2,61.24,51500.0,45.3988,45.4063,45.3544,45.384,51500.0
2012-11-28 15:20:00,61.24,61.39,61.24,61.39,73800.0,45.384,45.4952,45.384,45.4952,73800.0
2012-11-28 15:30:00,61.38,61.43,61.36,61.43,71000.0,45.4878,45.5248,45.473,45.5248,71000.0
2012-11-28 15:40:00,61.41,61.48,61.37,61.44,103000.0,45.51,45.5619,45.4804,45.5322,103000.0
2012-11-28 15:50:00,61.43,61.52,61.42,61.46,159100.0,45.5248,45.5915,45.5174,45.5471,159100.0
2012-11-29 09:30:00,61.38,61.73,61.38,61.64,59000.0,45.4878,45.7472,45.4878,45.6805,59000.0
2012-11-29 09:40:00,61.64,61.7,61.6,61.63,43800.0,45.6805,45.7249,45.6508,45.673,43800.0
2012-11-29 09:50:00,61.64,61.72,61.62,61.71,69000.0,45.6805,45.7397,45.6656,45.7323,69000.0
2012-11-29 10:00:00,61.72,61.8,61.54,61.57,71600.0,45.7397,45.799,45.6064,45.6286,71600.0
2012-11-29 10:10:00,61.56,61.65,61.49,61.6,56000.0,45.6212,45.6879,45.5693,45.6508,56000.0
2012-11-29 10:20:00,61.61,61.66,61.53,61.53,76100.0,45.6582,45.6953,45.5989,45.5989,76100.0
2012-11-29 10:30:00,61.53,61.55,61.48,61.51,38900.0,45.5989,45.6138,45.5619,45.5841,38900.0
2012-11-29 10:40:00,61.5,61.6,61.48,61.57,38500.0,45.5767,45.6508,45.5619,45.6286,38500.0
2012-11-29 10:50:00,61.58,61.68,61.57,61.64,39900.0,45.636,45.7101,45.6286,45.6805,39900.0
2012-11-29 11:00:00,61.63,61.68,61.62,61.66,32800.0,45.673,45.7101,45.6656,45.6953,32800.0
2012-11-29 11:10:00,61.66,61.68,61.62,61.62,26600.0,45.6953,45.7101,45.6656,45.6656,26600.0
2012-11-29 11:20:00,61.64,61.65,61.52,61.54,19500.0,45.6805,45.6879,45.5915,45.6064,19500.0
2012-11-29 11:30:00,61.54,61.55,61.46,61.5,19900.0,45.6064,45.6138,45.5471,45.5767,19900.0
2012-11-29 11:40:00,61.48,61.49,61.16,61.25,75600.0,45.5619,45.5693,45.3247,45.3914,75600.0
2012-11-29 11:50:00,61.26,61.36,61.21,61.3,26700.0,45.3988,45.473,45.3618,45.4285,26700.0
2012-11-29 12:00:00,61.28,61.35,61.22,61.3,41300.0,45.4137,45.4655,45.3692,45.4285,41300.0
2012-11-29 12:10:00,61.3,61.5,61.29,61.44,30000.0,45.4285,45.5767,45.4211,45.5322,30000.0
2012-11-29 12:20:00,61.44,61.51,61.44,61.47,21500.0,45.5322,45.5841,45.5322,45.5545,21500.0
2012-11-29 12:30:00,61.47,61.52,61.47,61.49,25300.0,45.5545,45.5915,45.5545,45.5693,25300.0
2012-11-29 12:40:00,61.48,61.49,61.42,61.47,16700.0,45.5619,45.5693,45.5174,45.5545,16700.0
2012-11-29 12:50:00,61.47,61.51,61.43,61.43,19200.0,45.5545,45.5841,45.5248,45.5248,19200.0
2012-11-29 13:00:00,61.43,61.5,61.43,61.46,26000.0,45.5248,45.5767,45.5248,45.5471,26000.0
2012-11-29 13:10:00,61.47,61.47,61.41,61.46,19100.0,45.5545,45.5545,45.51,45.5471,19100.0
2012-11-29 13:20:00,61.45,61.52,61.45,61.5,24000.0,45.5397,45.5915,45.5397,45.5767,24000.0
2012-11-29 13:30:00,61.51,61.51,61.48,61.5,47400.0,45.5841,45.5841,45.5619,45.5767,47400.0
2012-11-29 13:40:00,61.49,61.51,61.41,61.5,104200.0,45.5693,45.5841,45.51,45.5767,104200.0
2012-11-29 13:50:00,61.5,61.62,61.49,61.6,60900.0,45.5767,45.6656,45.5693,45.6508,60900.0
2012-11-29 14:00:00,61.59,61.67,61.59,61.65,49400.0,45.6434,45.7027,45.6434,45.6879,49400.0
2012-11-29 14:10:00,61.65,61.72,61.62,61.72,28200.0,45.6879,45.7397,45.6656,45.7397,28200.0
2012-11-29 14:20:00,61.72,61.72,61.65,61.65,54300.0,45.7397,45.7397,45.6879,45.6879,54300.0
2012-11-29 14:30:00,61.66,61.7,61.65,61.69,34700.0,45.6953,45.7249,45.6879,45.7175,34700.0
2012-11-29 14:40:00,61.69,61.71,61.66,61.66,50400.0,45.7175,45.7323,45.6953,45.6953,50400.0
2012-11-29 14:50:00,61.66,61.71,61.65,61.67,73300.0,45.6953,45.7323,45.6879,45.7027,73300.0
2012-11-29 15:00:00,61.67,61.71,61.65,61.7,75800.0,45.7027,45.7323,45.6879,45.7249,75800.0
2012-11-29 15:10:00,61.7,61.72,61.63,61.72,77300.0,45.7249,45.7397,45.673,45.7397,77300.0
2012-11-29 15:20:00,61.7,61.73,61.63,61.72,104600.0,45.7249,45.7472,45.673,45.7397,104600.0
2012-11-29 15:30:00,61.72,61.75,61.7,61.73,78900.0,45.7397,45.762,45.7249,45.7472,78900.0
2012-11-29 15:40:00,61.72,61.84,61.71,61.82,105800.0,45.7397,45.8287,45.7323,45.8139,105800.0
2012-11-29 15:50:00,61.83,61.84,61.76,61.83,194100.0,45.8213,45.8287,45.7694,45.8213,194100.0
2012-11-30 09:30:00,61.93,62.18,61.83,62.18,109200.0,45.8954,46.0806,45.8213,46.0806,109200.0
2012-11-30 09:40:00,62.16,62.24,61.94,61.94,47900.0,46.0658,46.1251,45.9028,45.9028,47900.0
2012-11-30 09:50:00,61.93,62.04,61.92,61.94,37000.0,45.8954,45.9769,45.888,45.9028,37000.0
2012-11-30 10:00:00,61.95,61.99,61.91,61.93,56500.0,45.9102,45.9398,45.8806,45.8954,56500.0
2012-11-30 10:10:00,61.95,61.99,61.88,61.97,37900.0,45.9102,45.9398,45.8583,45.925,37900.0
2012-11-30 10:20:00,61.99,61.99,61.86,61.9,76700.0,45.9398,45.9398,45.8435,45.8731,76700.0
2012-11-30 10:30:00,61.91,61.92,61.77,61.78,37100.0,45.8806,45.888,45.7768,45.7842,37100.0
2012-11-30 10:40:00,61.78,61.8,61.7,61.7,29000.0,45.7842,45.799,45.7249,45.7249,29000.0
2012-11-30 10:50:00,61.69,61.87,61.68,61.85,23700.0,45.7175,45.8509,45.7101,45.8361,23700.0
2012-11-30 11:00:00,61.86,61.9,61.76,61.79,34900.0,45.8435,45.8731,45.7694,45.7916,34900.0
2012-11-30 11:10:00,61.79,61.85,61.74,61.75,23200.0,45.7916,45.8361,45.7546,45.762,23200.0
2012-11-30 11:20:00,61.75,61.79,61.69,61.78,25600.0,45.762,45.7916,45.7175,45.7842,25600.0
2012-11-30 11:30:00,61.78,61.78,61.71,61.73,26800.0,45.7842,45.7842,45.7323,45.7472,26800.0
2012-11-30 11:40:00,61.73,61.75,61.67,61.69,31100.0,45.7472,45.762,45.7027,45.7175,31100.0
2012-11-30 11:50:00,61.68,61.74,61.64,61.69,41300.0,45.7101,45.7546,45.6805,45.7175,41300.0
2012-11-30 12:00:00,61.69,61.7,61.64,61.65,30400.0,45.7175,45.7249,45.6805,45.6879,30400.0
2012-11-30 12:10:00,61.65,61.72,61.64,61.67,40200.0,45.6879,45.7397,45.6805,45.7027,40200.0
2012-11-30 12:20:00,61.68,61.69,61.63,61.67,25400.0,45.7101,45.7175,45.673,45.7027,25400.0
2012-11-30 12:30:00,61.67,61.69,61.65,61.66,26300.0,45.7027,45.7175,45.6879,45.6953,26300.0
2012-11-30 12:40:00,61.67,61.69,61.57,61.68,26800.0,45.7027,45.7175,45.6286,45.7101,26800.0
2012-11-30 12:50:00,61.67,61.67,61.56,61.65,24400.0,45.7027,45.7027,45.6212,45.6879,24400.0
2012-11-30 13:00:00,61.65,61.72,61.64,61.7,27500.0,45.6879,45.7397,45.6805,45.7249,27500.0
2012-11-30 13:10:00,61.7,61.72,61.67,61.69,24600.0,45.7249,45.7397,45.7027,45.7175,24600.0
2012-11-30 13:20:00,61.7,61.8,61.7,61.73,32900.0,45.7249,45.799,45.7249,45.7472,32900.0
2012-11-30 13:30:00,61.73,61.77,61.71,61.75,20600.0,45.7472,45.7768,45.7323,45.762,20600.0
2012-11-30 13:40:00,61.74,61.8,61.72,61.8,22700.0,45.7546,45.799,45.7397,45.799,22700.0
2012-11-30 13:50:00,61.8,61.8,61.73,61.77,35900.0,45.799,45.799,45.7472,45.7768,35900.0
2012-11-30 14:00:00,61.77,61.8,61.74,61.8,38900.0,45.7768,45.799,45.7546,45.799,38900.0
2012-11-30 14:10:00,61.79,61.82,61.78,61.78,25800.0,45.7916,45.8139,45.7842,45.7842,25800.0
2012-11-30 14:20:00,61.78,61.83,61.78,61.8,40600.0,45.7842,45.8213,45.7842,45.799,40600.0
2012-11-30 14:30:00,61.8,61.8,61.72,61.73,32200.0,45.799,45.799,45.7397,45.7472,32200.0
2012-11-30 14:40:00,61.72,61.73,61.65,61.66,39700.0,45.7397,45.7472,45.6879,45.6953,39700.0
2012-11-30 14:50:00,61.67,61.67,61.57,61.6,47700.0,45.7027,45.7027,45.6286,45.6508,47700.0
2012-11-30 15:00:00,61.6,61.6,61.55,61.6,53500.0,45.6508,45.6508,45.6138,45.6508,53500.0
2012-11-30 15:10:00,61.6,61.65,61.53,61.53,69900.0,45.6508,45.6879,45.5989,45.5989,69900.0
2012-11-30 15:20:00,61.53,61.58,61.47,61.49,80300.0,45.5989,45.636,45.5545,45.5693,80300.0
2012-11-30 15:30:00,61.5,61.6,61.48,61.58,88100.0,45.5767,45.6508,45.5619,45.636,88100.0
2012-11-30 15:40:00,61.59,61.6,61.48,61.54,193400.0,45.6434,45.6508,45.5619,45.6064,193400.0
2012-11-30 15:50:00,61.54,61.77,61.54,61.58,479200.0,45.6064,45.7768,45.6064,45.636,479200.0
2012-12-03 09:30:00,61.96,62.61,61.91,62.31,152600.0,45.9176,46.3993,45.8806,46.177,152600.0
2012-12-03 09:40:00,62.3,62.3,61.71,61.75,63800.0,46.1696,46.1696,45.7323,45.762,63800.0
2012-12-03 09:50:00,61.74,61.76,61.49,61.54,49600.0,45.7546,45.7694,45.5693,45.6064,49600.0
2012-12-03 10:00:00,61.53,61.64,61.35,61.59,45000.0,45.5989,45.6805,45.4655,45.6434,45000.0
2012-12-03 10:10:00,61.59,61.73,61.58,61.67,32000.0,45.6434,45.7472,45.636,45.7027,32000.0
2012-12-03 10:20:00,61.69,61.78,61.66,61.67,21300.0,45.7175,45.7842,45.6953,45.7027,21300.0
2012-12-03 10:30:00,61.67,61.71,61.62,61.69,27100.0,45.7027,45.7323,45.6656,45.7175,27100.0
2012-12-03 10:40:00,61.69,61.78,61.69,61.78,25200.0,45.7175,45.7842,45.7175,45.7842,25200.0
2012-12-03 10:50:00,61.77,61.77,61.6,61.64,26700.0,45.7768,45.7768,45.6508,45.6805,26700.0
2012-12-03 11:00:00,61.64,61.67,61.6,61.64,28200.0,45.6805,45.7027,45.6508,45.6805,28200.0
2012-12-03 11:10:00,61.64,61.69,61.63,61.67,24900.0,45.6805,45.7175,45.673,45.7027,24900.0
2012-12-03 11:20:00,61.68,61.68,61.6,61.64,26500.0,45.7101,45.7101,45.6508,45.6805,26500.0
2012-12-03 11:30:00,61.64,61.7,61.6,61.67,34400.0,45.6805,45.7249,45.6508,45.7027,34400.0
2012-12-03 11:40:00,61.67,61.69,61.64,61.66,26000.0,45.7027,45.7175,45.6805,45.6953,26000.0
2012-12-03 11:50:00,61.66,61.73,61.66,61.71,27300.0,45.6953,45.7472,45.6953,45.7323,27300.0
2012-12-03 12:00:00,61.71,61.72,61.6,61.61,27700.0,45.7323,45.7397,45.6508,45.6582,27700.0
2012-12-03 12:10:00,61.61,61.61,61.49,61.51,67400.0,45.6582,45.6582,45.5693,45.5841,67400.0
2012-12-03 12:20:00,61.51,61.56,61.47,61.56,99800.0,45.5841,45.6212,45.5545,45.6212,99800.0
2012-12-03 12:30:00,61.55,61.61,61.55,61.55,15400.0,45.6138,45.6582,45.6138,45.6138,15400.0
2012-12-03 12:40:00,61.56,61.56,61.48,61.48,68300.0,45.6212,45.6212,45.5619,45.5619,68300.0
2012-12-03 12:50:00,61.49,61.51,61.42,61.43,52300.0,45.5693,45.5841,45.5174,45.5248,52300.0
2012-12-03 13:00:00,61.43,61.47,61.36,61.41,27800.0,45.5248,45.5545,45.473,45.51,27800.0
2012-12-03 13:10:00,61.42,61.46,61.37,61.38,26600.0,45.5174,45.5471,45.4804,45.4878,26600.0
2012-12-03 13:20:00,61.38,61.38,61.33,61.38,22500.0,45.4878,45.4878,45.4507,45.4878,22500.0
2012-12-03 13:30:00,61.37,61.37,61.19,61.23,60900.0,45.4804,45.4804,45.347,45.3766,60900.0
2012-12-03 13:40:00,61.24,61.28,61.22,61.27,15000.0,45.384,45.4137,45.3692,45.4063,15000.0
2012-12-03 13:50:00,61.27,61.33,61.27,61.32,23100.0,45.4063,45.4507,45.4063,45.4433,23100.0
2012-12-03 14:00:00,61.31,61.4,61.29,61.4,23800.0,45.4359,45.5026,45.4211,45.5026,23800.0
2012-12-03 14:10:00,61.41,61.42,61.35,61.38,15200.0,45.51,45.5174,45.4655,45.4878,15200.0
2012-12-03 14:20:00,61.39,61.39,61.34,61.38,23100.0,45.4952,45.4952,45.4581,45.4878,23100.0
2012-12-03 14:30:00,61.38,61.4,61.31,61.31,32100.0,45.4878,45.5026,45.4359,45.4359,32100.0
2012-12-03 14:40:00,61.3,61.39,61.3,61.35,35500.0,45.4285,45.4952,45.4285,45.4655,35500.0
2012-12-03 14:50:00,61.35,61.4,61.34,61.39,27700.0,45.4655,45.5026,45.4581,45.4952,27700.0
2012-12-03 15:00:00,61.39,61.51,61.29,61.29,49800.0,45.4952,45.5841,45.4211,45.4211,49800.0
2012-12-03 15:10:00,61.29,61.33,61.2,61.21,48000.0,45.4211,45.4507,45.3544,45.3618,48000.0
2012-12-03 15:20:00,61.22,61.25,61.17,61.2,55900.0,45.3692,45.3914,45.3321,45.3544,55900.0
2012-12-03 15:30:00,61.21,61.26,61.16,61.24,91400.0,45.3618,45.3988,45.3247,45.384,91400.0
2012-12-03 15:40:00,61.24,61.27,61.17,61.17,105500.0,45.384,45.4063,45.3321,45.3321,105500.0
2012-12-03 15:50:00,61.16,61.23,61.06,61.07,169600.0,45.3247,45.3766,45.2506,45.258,169600.0
2012-12-04 09:30:00,60.96,61.15,60.92,61.06,64300.0,45.1765,45.3173,45.1469,45.2506,64300.0
2012-12-04 09:40:00,61.06,61.19,61.06,61.12,33800.0,45.2506,45.347,45.2506,45.2951,33800.0
2012-12-04 09:50:00,61.11,61.22,61.06,61.07,25900.0,45.2877,45.3692,45.2506,45.258,25900.0
2012-12-04 10:00:00,61.06,61.26,60.97,61.24,89900.0,45.2506,45.3988,45.1839,45.384,89900.0
2012-12-04 10:10:00,61.23,61.28,61.12,61.12,36100.0,45.3766,45.4137,45.2951,45.2951,36100.0
2012-12-04 10:20:00,61.12,61.16,60.95,60.96,17100.0,45.2951,45.3247,45.1691,45.1765,17100.0
2012-12-04 10:30:00,60.98,60.99,60.89,60.95,39800.0,45.1913,45.1988,45.1246,45.1691,39800.0
2012-12-04 10:40:00,60.95,61.05,60.94,61.01,25000.0,45.1691,45.2432,45.1617,45.2136,25000.0
2012-12-04 10:50:00,61.03,61.05,60.94,61.01,14300.0,45.2284,45.2432,45.1617,45.2136,14300.0
2012-12-04 11:00:00,60.99,61.02,60.86,60.87,48200.0,45.1988,45.221,45.1024,45.1098,48200.0
2012-12-04 11:10:00,60.86,60.98,60.82,60.98,24800.0,45.1024,45.1913,45.0728,45.1913,24800.0
2012-12-04 11:20:00,60.98,61.01,60.93,60.94,22200.0,45.1913,45.2136,45.1543,45.1617,22200.0
2012-12-04 11:30:00,60.92,60.99,60.92,60.96,13000.0,45.1469,45.1988,45.1469,45.1765,13000.0
2012-12-04 11:40:00,60.95,61.13,60.94,61.06,34700.0,45.1691,45.3025,45.1617,45.2506,34700.0
2012-12-04 11:50:00,61.08,61.08,61.01,61.05,19500.0,45.2655,45.2655,45.2136,45.2432,19500.0
2012-12-04 12:00:00,61.05,61.06,60.89,60.94,16900.0,45.2432,45.2506,45.1246,45.1617,16900.0
2012-12-04 12:10:00,60.95,60.97,60.9,60.96,17500.0,45.1691,45.1839,45.1321,45.1765,17500.0
2012-12-04 12:20:00,60.96,61.02,60.85,60.96,28700.0,45.1765,45.221,45.095,45.1765,28700.0
2012-12-04 12:30:00,60.95,60.97,60.86,60.9,22300.0,45.1691,45.1839,45.1024,45.1321,22300.0
2012-12-04 12:40:00,60.89,60.95,60.87,60.92,19300.0,45.1246,45.1691,45.1098,45.1469,19300.0
2012-12-04 12:50:00,60.91,60.93,60.87,60.92,16700.0,45.1395,45.1543,45.1098,45.1469,16700.0
2012-12-04 13:00:00,60.91,60.93,60.85,60.91,25400.0,45.1395,45.1543,45.095,45.1395,25400.0
2012-12-04 13:10:00,60.88,60.95,60.87,60.9,20600.0,45.1172,45.1691,45.1098,45.1321,20600.0
2012-12-04 13:20:00,60.91,61.11,60.91,61.08,19200.0,45.1395,45.2877,45.1395,45.2655,19200.0
2012-12-04 13:30:00,61.09,61.12,61.02,61.02,25300.0,45.2729,45.2951,45.221,45.221,25300.0
2012-12-04 13:40:00,61.02,61.13,61.02,61.07,21500.0,45.221,45.3025,45.221,45.258,21500.0
2012-12-04 13:50:00,61.08,61.25,61.08,61.22,18000.0,45.2655,45.3914,45.2655,45.3692,18000.0
2012-12-04 14:00:00,61.24,61.28,61.2,61.21,24300.0,45.384,45.4137,45.3544,45.3618,24300.0
2012-12-04 14:10:00,61.21,61.24,61.17,61.2,34800.0,45.3618,45.384,45.3321,45.3544,34800.0
2012-12-04 14:20:00,61.21,61.28,61.15,61.15,35000.0,45.3618,45.4137,45.3173,45.3173,35000.0
2012-12-04 14:30:00,61.16,61.16,61.1,61.1,20700.0,45.3247,45.3247,45.2803,45.2803,20700.0
2012-12-04 14:40:00,61.1,61.23,61.1,61.22,27300.0,45.2803,45.3766,45.2803,45.3692,27300.0
2012-12-04 14:50:00,61.22,61.29,61.19,61.21,21600.0,45.3692,45.4211,45.347,45.3618,21600.0
2012-12-04 15:00:00,61.2,61.35,61.2,61.32,32900.0,45.3544,45.4655,45.3544,45.4433,32900.0
2012-12-04 15:10:00,61.31,61.31,61.22,61.26,32600.0,45.4359,45.4359,45.3692,45.3988,32600.0
2012-12-04 15:20:00,61.25,61.31,61.22,61.28,39700.0,45.3914,45.4359,45.3692,45.4137,39700.0
2012-12-04 15:30:00,61.29,61.3,61.19,61.29,47900.0,45.4211,45.4285,45.347,45.4211,47900.0
2012-12-04 15:40:00,61.28,61.28,61.16,61.2,49600.0,45.4137,45.4137,45.3247,45.3544,49600.0
2012-12-04 15:50:00,61.2,61.22,61.12,61.17,93900.0,45.3544,45.3692,45.2951,45.3321,93900.0
2012-12-05 09:30:00,61.23,61.35,61.18,61.33,61500.0,45.3766,45.4655,45.3396,45.4507,61500.0
2012-12-05 09:40:00,61.32,61.36,61.11,61.2,121800.0,45.4433,45.473,45.2877,45.3544,121800.0
2012-12-05 09:50:00,61.18,61.21,61.06,61.08,33000.0,45.3396,45.3618,45.2506,45.2655,33000.0
2012-12-05 10:00:00,61.07,61.2,60.99,61.11,52900.0,45.258,45.3544,45.1988,45.2877,52900.0
2012-12-05 10:10:00,61.1,61.27,61.1,61.27,28900.0,45.2803,45.4063,45.2803,45.4063,28900.0
2012-12-05 10:20:00,61.24,61.29,61.06,61.06,62100.0,45.384,45.4211,45.2506,45.2506,62100.0
2012-12-05 10:30:00,61.06,61.17,61.04,61.13,65100.0,45.2506,45.3321,45.2358,45.3025,65100.0
2012-12-05 10:40:00,61.14,61.37,61.04,61.35,225900.0,45.3099,45.4804,45.2358,45.4655,225900.0
2012-12-05 10:50:00,61.35,61.36,61.08,61.17,42400.0,45.4655,45.473,45.2655,45.3321,42400.0
2012-12-05 11:00:00,61.16,61.18,61.08,61.1,25800.0,45.3247,45.3396,45.2655,45.2803,25800.0
2012-12-05 11:10:00,61.11,61.24,61.11,61.18,26300.0,45.2877,45.384,45.2877,45.3396,26300.0
2012-12-05 11:20:00,61.17,61.27,61.14,61.25,23100.0,45.3321,45.4063,45.3099,45.3914,23100.0
2012-12-05 11:30:00,61.23,61.44,61.23,61.41,22600.0,45.3766,45.5322,45.3766,45.51,22600.0
2012-12-05 11:40:00,61.41,61.47,61.38,61.45,16400.0,45.51,45.5545,45.4878,45.5397,16400.0
2012-12-05 11:50:00,61.46,61.62,61.44,61.6,113800.0,45.5471,45.6656,45.5322,45.6508,113800.0
2012-12-05 12:00:00,61.6,61.8,61.6,61.77,31000.0,45.6508,45.799,45.6508,45.7768,31000.0
2012-12-05 12:10:00,61.77,61.78,61.71,61.75,35700.0,45.7768,45.7842,45.7323,45.762,35700.0
2012-12-05 12:20:00,61.75,61.77,61.7,61.71,20800.0,45.762,45.7768,45.7249,45.7323,20800.0
2012-12-05 12:30:00,61.71,61.78,61.69,61.73,41600.0,45.7323,45.7842,45.7175,45.7472,41600.0
2012-12-05 12:40:00,61.75,61.9,61.73,61.85,35600.0,45.762,45.8731,45.7472,45.8361,35600.0
2012-12-05 12:50:00,61.85,61.95,61.85,61.92,31800.0,45.8361,45.9102,45.8361,45.888,31800.0
2012-12-05 13:00:00,61.92,61.99,61.89,61.99,50900.0,45.888,45.9398,45.8657,45.9398,50900.0
2012-12-05 13:10:00,61.99,62.03,61.95,61.97,47600.0,45.9398,45.9695,45.9102,45.925,47600.0
2012-12-05 13:20:00,61.96,62.01,61.92,61.95,38200.0,45.9176,45.9547,45.888,45.9102,38200.0
2012-12-05 13:30:00,61.95,61.96,61.89,61.91,107800.0,45.9102,45.9176,45.8657,45.8806,107800.0
2012-12-05 13:40:00,61.9,62.01,61.89,61.93,96900.0,45.8731,45.9547,45.8657,45.8954,96900.0
2012-12-05 13:50:00,61.93,61.96,61.91,61.92,55300.0,45.8954,45.9176,45.8806,45.888,55300.0
2012-12-05 14:00:00,61.92,61.98,61.92,61.94,60100.0,45.888,45.9324,45.888,45.9028,60100.0
2012-12-05 14:10:00,61.94,62.05,61.91,62.04,39000.0,45.9028,45.9843,45.8806,45.9769,39000.0
2012-12-05 14:20:00,62.03,62.04,61.91,61.92,38300.0,45.9695,45.9769,45.8806,45.888,38300.0
2012-12-05 14:30:00,61.93,61.95,61.83,61.83,70600.0,45.8954,45.9102,45.8213,45.8213,70600.0
2012-12-05 14:40:00,61.84,61.86,61.73,61.78,99200.0,45.8287,45.8435,45.7472,45.7842,99200.0
2012-12-05 14:50:00,61.79,61.88,61.75,61.76,57500.0,45.7916,45.8583,45.762,45.7694,57500.0
2012-12-05 15:00:00,61.76,61.83,61.74,61.83,73500.0,45.7694,45.8213,45.7546,45.8213,73500.0
2012-12-05 15:10:00,61.84,61.9,61.82,61.89,75600.0,45.8287,45.8731,45.8139,45.8657,75600.0
2012-12-05 15:20:00,61.89,61.91,61.82,61.84,102900.0,45.8657,45.8806,45.8139,45.8287,102900.0
2012-12-05 15:30:00,61.83,61.9,61.74,61.75,84200.0,45.8213,45.8731,45.7546,45.762,84200.0
2012-12-05 15:40:00,61.75,61.81,61.7,61.71,66000.0,45.762,45.8064,45.7249,45.7323,66000.0
2012-12-05 15:50:00,61.71,61.77,61.64,61.66,154700.0,45.7323,45.7768,45.6805,45.6953,154700.0
2012-12-06 09:30:00,61.67,61.89,61.4,61.59,99000.0,45.7027,45.8657,45.5026,45.6434,99000.0
2012-12-06 09:40:00,61.61,61.7,61.39,61.64,64800.0,45.6582,45.7249,45.4952,45.6805,64800.0
2012-12-06 09:50:00,61.6,61.72,61.56,61.6,52200.0,45.6508,45.7397,45.6212,45.6508,52200.0
2012-12-06 10:00:00,61.58,61.73,61.46,61.67,52000.0,45.636,45.7472,45.5471,45.7027,52000.0
2012-12-06 10:10:00,61.66,61.67,61.46,61.49,53100.0,45.6953,45.7027,45.5471,45.5693,53100.0
2012-12-06 10:20:00,61.51,61.53,61.39,61.45,68100.0,45.5841,45.5989,45.4952,45.5397,68100.0
2012-12-06 10:30:00,61.45,61.62,61.42,61.62,39500.0,45.5397,45.6656,45.5174,45.6656,39500.0
2012-12-06 10:40:00,61.61,61.76,61.58,61.76,35900.0,45.6582,45.7694,45.636,45.7694,35900.0
2012-12-06 10:50:00,61.73,61.85,61.7,61.72,53300.0,45.7472,45.8361,45.7249,45.7397,53300.0
2012-12-06 11:00:00,61.74,61.77,61.65,61.68,38500.0,45.7546,45.7768,45.6879,45.7101,38500.0
2012-12-06 11:10:00,61.68,61.69,61.61,61.63,56500.0,45.7101,45.7175,45.6582,45.673,56500.0
2012-12-06 11:20:00,61.62,61.73,61.58,61.71,82100.0,45.6656,45.7472,45.636,45.7323,82100.0
2012-12-06 11:30:00,61.71,61.72,61.63,61.67,67700.0,45.7323,45.7397,45.673,45.7027,67700.0
2012-12-06 11:40:00,61.68,61.68,61.55,61.58,47600.0,45.7101,45.7101,45.6138,45.636,47600.0
2012-12-06 11:50:00,61.58,61.61,61.45,61.46,49500.0,45.636,45.6582,45.5397,45.5471,49500.0
2012-12-06 12:00:00,61.46,61.54,61.46,61.51,60900.0,45.5471,45.6064,45.5471,45.5841,60900.0
2012-12-06 12:10:00,61.51,61.53,61.49,61.5,44000.0,45.5841,45.5989,45.5693,45.5767,44000.0
2012-12-06 12:20:00,61.5,61.5,61.41,61.42,58100.0,45.5767,45.5767,45.51,45.5174,58100.0
2012-12-06 12:30:00,61.42,61.44,61.38,61.42,34800.0,45.5174,45.5322,45.4878,45.5174,34800.0
2012-12-06 12:40:00,61.43,61.48,61.37,61.47,47200.0,45.5248,45.5619,45.4804,45.5545,47200.0
2012-12-06 12:50:00,61.47,61.48,61.4,61.4,20500.0,45.5545,45.5619,45.5026,45.5026,20500.0
2012-12-06 13:00:00,61.39,61.45,61.39,61.42,22400.0,45.4952,45.5397,45.4952,45.5174,22400.0
2012-12-06 13:10:00,61.43,61.53,61.43,61.52,29100.0,45.5248,45.5989,45.5248,45.5915,29100.0
2012-12-06 13:20:00,61.52,61.55,61.51,61.52,27100.0,45.5915,45.6138,45.5841,45.5915,27100.0
2012-12-06 13:30:00,61.52,61.6,61.52,61.6,35100.0,45.5915,45.6508,45.5915,45.6508,35100.0
2012-12-06 13:40:00,61.6,61.67,61.6,61.65,32100.0,45.6508,45.7027,45.6508,45.6879,32100.0
2012-12-06 13:50:00,61.65,61.69,61.64,61.69,45100.0,45.6879,45.7175,45.6805,45.7175,45100.0
2012-12-06 14:00:00,61.69,61.7,61.59,61.59,40600.0,45.7175,45.7249,45.6434,45.6434,40600.0
2012-12-06 14:10:00,61.59,61.65,61.58,61.6,60600.0,45.6434,45.6879,45.636,45.6508,60600.0
2012-12-06 14:20:00,61.6,61.62,61.58,61.61,42300.0,45.6508,45.6656,45.636,45.6582,42300.0
2012-12-06 14:30:00,61.61,61.63,61.56,61.61,63100.0,45.6582,45.673,45.6212,45.6582,63100.0
2012-12-06 14:40:00,61.6,61.61,61.53,61.53,56100.0,45.6508,45.6582,45.5989,45.5989,56100.0
2012-12-06 14:50:00,61.52,61.59,61.52,61.57,41500.0,45.5915,45.6434,45.5915,45.6286,41500.0
2012-12-06 15:00:00,61.56,61.58,61.51,61.54,58200.0,45.6212,45.636,45.5841,45.6064,58200.0
2012-12-06 15:10:00,61.53,61.54,61.48,61.53,54600.0,45.5989,45.6064,45.5619,45.5989,54600.0
2012-12-06 15:20:00,61.53,61.6,61.52,61.55,65900.0,45.5989,45.6508,45.5915,45.6138,65900.0
2012-12-06 15:30:00,61.55,61.63,61.55,61.62,116600.0,45.6138,45.673,45.6138,45.6656,116600.0
2012-12-06 15:40:00,61.62,61.72,61.57,61.59,133600.0,45.6656,45.7397,45.6286,45.6434,133600.0
2012-12-06 15:50:00,61.6,61.65,61.53,61.54,347700.0,45.6508,45.6879,45.5989,45.6064,347700.0
2012-12-07 09:30:00,61.75,61.95,61.49,61.52,91500.0,45.762,45.9102,45.5693,45.5915,91500.0
2012-12-07 09:40:00,61.52,61.63,61.45,61.56,38600.0,45.5915,45.673,45.5397,45.6212,38600.0
2012-12-07 09:50:00,61.57,61.57,61.31,61.5,36300.0,45.6286,45.6286,45.4359,45.5767,36300.0
2012-12-07 10:00:00,61.5,61.68,61.47,61.62,43600.0,45.5767,45.7101,45.5545,45.6656,43600.0
2012-12-07 10:10:00,61.64,61.65,61.5,61.61,51400.0,45.6805,45.6879,45.5767,45.6582,51400.0
2012-12-07 10:20:00,61.6,61.63,61.46,61.49,49500.0,45.6508,45.673,45.5471,45.5693,49500.0
2012-12-07 10:30:00,61.49,61.52,61.42,61.5,29900.0,45.5693,45.5915,45.5174,45.5767,29900.0
2012-12-07 10:40:00,61.5,61.52,61.46,61.5,26300.0,45.5767,45.5915,45.5471,45.5767,26300.0
2012-12-07 10:50:00,61.5,61.5,61.42,61.45,18100.0,45.5767,45.5767,45.5174,45.5397,18100.0
2012-12-07 11:00:00,61.46,61.5,61.32,61.36,38900.0,45.5471,45.5767,45.4433,45.473,38900.0
2012-12-07 11:10:00,61.38,61.5,61.37,61.45,19900.0,45.4878,45.5767,45.4804,45.5397,19900.0
2012-12-07 11:20:00,61.45,61.48,61.43,61.43,25300.0,45.5397,45.5619,45.5248,45.5248,25300.0
2012-12-07 11:30:00,61.43,61.46,61.36,61.37,28200.0,45.5248,45.5471,45.473,45.4804,28200.0
2012-12-07 11:40:00,61.38,61.38,61.29,61.29,29300.0,45.4878,45.4878,45.4211,45.4211,29300.0
2012-12-07 11:50:00,61.3,61.3,61.22,61.26,20700.0,45.4285,45.4285,45.3692,45.3988,20700.0
2012-12-07 12:00:00,61.27,61.27,61.2,61.23,32400.0,45.4063,45.4063,45.3544,45.3766,32400.0
2012-12-07 12:10:00,61.22,61.33,61.2,61.32,28100.0,45.3692,45.4507,45.3544,45.4433,28100.0
2012-12-07 12:20:00,61.32,61.32,61.22,61.23,47300.0,45.4433,45.4433,45.3692,45.3766,47300.0
2012-12-07 12:30:00,61.22,61.23,61.19,61.2,40200.0,45.3692,45.3766,45.347,45.3544,40200.0
2012-12-07 12:40:00,61.2,61.35,61.2,61.28,66100.0,45.3544,45.4655,45.3544,45.4137,66100.0
2012-12-07 12:50:00,61.29,61.3,61.11,61.14,89300.0,45.4211,45.4285,45.2877,45.3099,89300.0
2012-12-07 13:00:00,61.14,61.22,61.11,61.17,54000.0,45.3099,45.3692,45.2877,45.3321,54000.0
2012-12-07 13:10:00,61.17,61.24,61.14,61.14,92500.0,45.3321,45.384,45.3099,45.3099,92500.0
2012-12-07 13:20:00,61.14,61.16,61.08,61.11,93600.0,45.3099,45.3247,45.2655,45.2877,93600.0
2012-12-07 13:30:00,61.11,61.13,61.06,61.08,71500.0,45.2877,45.3025,45.2506,45.2655,71500.0
2012-12-07 13:40:00,61.09,61.13,60.98,60.99,201700.0,45.2729,45.3025,45.1913,45.1988,201700.0
2012-12-07 13:50:00,60.99,61.01,60.98,60.99,61200.0,45.1988,45.2136,45.1913,45.1988,61200.0
2012-12-07 14:00:00,60.99,61.01,60.98,61.0,53200.0,45.1988,45.2136,45.1913,45.2062,53200.0
2012-12-07 14:10:00,61.02,61.04,60.98,60.98,49400.0,45.221,45.2358,45.1913,45.1913,49400.0
2012-12-07 14:20:00,60.99,61.01,60.99,61.0,26600.0,45.1988,45.2136,45.1988,45.2062,26600.0
2012-12-07 14:30:00,61.0,61.07,61.0,61.05,57800.0,45.2062,45.258,45.2062,45.2432,57800.0
2012-12-07 14:40:00,61.05,61.07,60.99,61.0,74700.0,45.2432,45.258,45.1988,45.2062,74700.0
2012-12-07 14:50:00,61.01,61.08,60.93,60.95,138800.0,45.2136,45.2655,45.1543,45.1691,138800.0
2012-12-07 15:00:00,60.95,60.99,60.89,60.99,133100.0,45.1691,45.1988,45.1246,45.1988,133100.0
2012-12-07 15:10:00,60.99,61.0,60.95,61.0,70000.0,45.1988,45.2062,45.1691,45.2062,70000.0
2012-12-07 15:20:00,60.99,61.03,60.99,61.03,69300.0,45.1988,45.2284,45.1988,45.2284,69300.0
2012-12-07 15:30:00,61.03,61.09,61.03,61.09,95000.0,45.2284,45.2729,45.2284,45.2729,95000.0
2012-12-07 15:40:00,61.09,61.15,61.07,61.08,133500.0,45.2729,45.3173,45.258,45.2655,133500.0
2012-12-07 15:50:00,61.07,61.18,61.04,61.17,156900.0,45.258,45.3396,45.2358,45.3321,156900.0
2012-12-10 09:30:00,61.25,61.74,61.23,61.44,142000.0,45.3914,45.7546,45.3766,45.5322,142000.0
2012-12-10 09:40:00,61.46,61.67,61.45,61.65,85700.0,45.5471,45.7027,45.5397,45.6879,85700.0
2012-12-10 09:50:00,61.66,61.66,61.55,61.62,70900.0,45.6953,45.6953,45.6138,45.6656,70900.0
2012-12-10 10:00:00,61.63,61.73,61.61,61.64,68800.0,45.673,45.7472,45.6582,45.6805,68800.0
2012-12-10 10:10:00,61.64,61.77,61.63,61.65,63400.0,45.6805,45.7768,45.673,45.6879,63400.0
2012-12-10 10:20:00,61.65,61.75,61.64,61.73,107600.0,45.6879,45.762,45.6805,45.7472,107600.0
2012-12-10 10:30:00,61.74,61.83,61.73,61.8,61100.0,45.7546,45.8213,45.7472,45.799,61100.0
2012-12-10 10:40:00,61.8,61.87,61.8,61.87,39000.0,45.799,45.8509,45.799,45.8509,39000.0
2012-12-10 10:50:00,61.86,62.06,61.86,62.02,81900.0,45.8435,45.9917,45.8435,45.9621,81900.0
2012-12-10 11:00:00,62.03,62.05,61.98,62.04,46200.0,45.9695,45.9843,45.9324,45.9769,46200.0
2012-12-10 11:10:00,62.04,62.1,62.02,62.1,85100.0,45.9769,46.0214,45.9621,46.0214,85100.0
2012-12-10 11:20:00,62.1,62.14,62.08,62.13,38900.0,46.0214,46.051,46.0065,46.0436,38900.0
2012-12-10 11:30:00,62.13,62.16,62.09,62.14,89700.0,46.0436,46.0658,46.0139,46.051,89700.0
2012-12-10 11:40:00,62.14,62.17,62.08,62.17,38100.0,46.051,46.0732,46.0065,46.0732,38100.0
2012-12-10 11:50:00,62.18,62.18,62.12,62.13,69300.0,46.0806,46.0806,46.0362,46.0436,69300.0
2012-12-10 12:00:00,62.13,62.19,62.1,62.19,47600.0,46.0436,46.0881,46.0214,46.0881,47600.0
2012-12-10 12:10:00,62.19,62.22,62.16,62.21,29400.0,46.0881,46.1103,46.0658,46.1029,29400.0
2012-12-10 12:20:00,62.21,62.26,62.21,62.26,57000.0,46.1029,46.1399,46.1029,46.1399,57000.0
2012-12-10 12:30:00,62.25,62.26,62.21,62.23,36400.0,46.1325,46.1399,46.1029,46.1177,36400.0
2012-12-10 12:40:00,62.24,62.26,62.22,62.23,41200.0,46.1251,46.1399,46.1103,46.1177,41200.0
2012-12-10 12:50:00,62.22,62.28,62.21,62.23,63600.0,46.1103,46.1548,46.1029,46.1177,63600.0
2012-12-10 13:00:00,62.24,62.24,62.1,62.1,68800.0,46.1251,46.1251,46.0214,46.0214,68800.0
2012-12-10 13:10:00,62.1,62.1,62.0,62.04,57900.0,46.0214,46.0214,45.9472,45.9769,57900.0
2012-12-10 13:20:00,62.04,62.04,61.97,61.98,40200.0,45.9769,45.9769,45.925,45.9324,40200.0
2012-12-10 13:30:00,61.99,62.02,61.98,61.98,29100.0,45.9398,45.9621,45.9324,45.9324,29100.0
2012-12-10 13:40:00,61.99,62.0,61.98,62.0,39300.0,45.9398,45.9472,45.9324,45.9472,39300.0
2012-12-10 13:50:00,62.01,62.01,61.98,61.99,27900.0,45.9547,45.9547,45.9324,45.9398,27900.0
2012-12-10 14:00:00,61.99,62.03,61.99,62.02,48100.0,45.9398,45.9695,45.9398,45.9621,48100.0
2012-12-10 14:10:00,62.03,62.07,62.02,62.06,54300.0,45.9695,45.9991,45.9621,45.9917,54300.0
2012-12-10 14:20:00,62.06,62.1,62.05,62.1,27900.0,45.9917,46.0214,45.9843,46.0214,27900.0
2012-12-10 14:30:00,62.09,62.12,62.03,62.03,60700.0,46.0139,46.0362,45.9695,45.9695,60700.0
2012-12-10 14:40:00,62.03,62.06,62.02,62.02,55600.0,45.9695,45.9917,45.9621,45.9621,55600.0
2012-12-10 14:50:00,62.02,62.15,62.02,62.14,55300.0,45.9621,46.0584,45.9621,46.051,55300.0
2012-12-10 15:00:00,62.14,62.16,62.13,62.15,72000.0,46.051,46.0658,46.0436,46.0584,72000.0
2012-12-10 15:10:00,62.15,62.24,62.15,62.22,66300.0,46.0584,46.1251,46.0584,46.1103,66300.0
2012-12-10 15:20:00,62.22,62.27,62.22,62.27,74800.0,46.1103,46.1473,46.1103,46.1473,74800.0
2012-12-10 15:30:00,62.27,62.27,62.16,62.17,104300.0,46.1473,46.1473,46.0658,46.0732,104300.0
2012-12-10 15:40:00,62.17,62.2,62.12,62.12,111000.0,46.0732,46.0955,46.0362,46.0362,111000.0
2012-12-10 15:50:00,62.13,62.14,61.92,61.97,375900.0,46.0436,46.051,45.888,45.925,375900.0
2012-12-11 09:30:00,62.1,62.29,62.04,62.09,82200.0,46.0214,46.1622,45.9769,46.0139,82200.0
2012-12-11 09:40:00,62.1,62.12,61.91,61.93,72100.0,46.0214,46.0362,45.8806,45.8954,72100.0
2012-12-11 09:50:00,61.93,62.0,61.93,62.0,89600.0,45.8954,45.9472,45.8954,45.9472,89600.0
2012-12-11 10:00:00,62.0,62.14,61.99,62.12,60700.0,45.9472,46.051,45.9398,46.0362,60700.0
2012-12-11 10:10:00,62.13,62.17,62.08,62.09,36100.0,46.0436,46.0732,46.0065,46.0139,36100.0
2012-12-11 10:20:00,62.09,62.1,62.03,62.05,39300.0,46.0139,46.0214,45.9695,45.9843,39300.0
2012-12-11 10:30:00,62.05,62.07,61.93,61.97,128300.0,45.9843,45.9991,45.8954,45.925,128300.0
2012-12-11 10:40:00,61.97,61.97,61.95,61.96,86900.0,45.925,45.925,45.9102,45.9176,86900.0
2012-12-11 10:50:00,61.96,61.97,61.94,61.94,49700.0,45.9176,45.925,45.9028,45.9028,49700.0
2012-12-11 11:00:00,61.95,61.95,61.92,61.92,36500.0,45.9102,45.9102,45.888,45.888,36500.0
2012-12-11 11:10:00,61.92,61.93,61.9,61.91,64800.0,45.888,45.8954,45.8731,45.8806,64800.0
2012-12-11 11:20:00,61.91,62.04,61.9,62.03,103600.0,45.8806,45.9769,45.8731,45.9695,103600.0
2012-12-11 11:30:00,62.03,62.03,62.0,62.03,41000.0,45.9695,45.9695,45.9472,45.9695,41000.0
2012-12-11 11:40:00,62.02,62.05,62.01,62.04,62100.0,45.9621,45.9843,45.9547,45.9769,62100.0
2012-12-11 11:50:00,62.05,62.1,62.05,62.08,47600.0,45.9843,46.0214,45.9843,46.0065,47600.0
2012-12-11 12:00:00,62.09,62.1,61.91,61.93,95100.0,46.0139,46.0214,45.8806,45.8954,95100.0
2012-12-11 12:10:00,61.93,61.95,61.92,61.95,46100.0,45.8954,45.9102,45.888,45.9102,46100.0
2012-12-11 12:20:00,61.95,61.98,61.93,61.98,36800.0,45.9102,45.9324,45.8954,45.9324,36800.0
2012-12-11 12:30:00,61.98,62.01,61.97,62.01,35100.0,45.9324,45.9547,45.925,45.9547,35100.0
2012-12-11 12:40:00,62.0,62.01,61.97,61.97,38200.0,45.9472,45.9547,45.925,45.925,38200.0
2012-12-11 12:50:00,61.98,62.01,61.96,62.0,31700.0,45.9324,45.9547,45.9176,45.9472,31700.0
2012-12-11 13:00:00,62.0,62.03,62.0,62.01,43700.0,45.9472,45.9695,45.9472,45.9547,43700.0
2012-12-11 13:10:00,62.0,62.03,62.0,62.03,39900.0,45.9472,45.9695,45.9472,45.9695,39900.0
2012-12-11 13:20:00,62.02,62.05,62.01,62.05,27900.0,45.9621,45.9843,45.9547,45.9843,27900.0
2012-12-11 13:30:00,62.05,62.1,62.04,62.09,39600.0,45.9843,46.0214,45.9769,46.0139,39600.0
2012-12-11 13:40:00,62.08,62.15,62.08,62.14,35200.0,46.0065,46.0584,46.0065,46.051,35200.0
2012-12-11 13:50:00,62.14,62.14,62.06,62.06,52100.0,46.051,46.051,45.9917,45.9917,52100.0
2012-12-11 14:00:00,62.06,62.09,62.06,62.08,25300.0,45.9917,46.0139,45.9917,46.0065,25300.0
2012-12-11 14:10:00,62.09,62.15,62.09,62.15,33200.0,46.0139,46.0584,46.0139,46.0584,33200.0
2012-12-11 14:20:00,62.14,62.18,62.14,62.17,41400.0,46.051,46.0806,46.051,46.0732,41400.0
2012-12-11 14:30:00,62.17,62.18,62.11,62.12,53400.0,46.0732,46.0806,46.0288,46.0362,53400.0
2012-12-11 14:40:00,62.11,62.13,62.01,62.02,55200.0,46.0288,46.0436,45.9547,45.9621,55200.0
2012-12-11 14:50:00,62.01,62.03,61.99,62.0,34500.0,45.9547,45.9695,45.9398,45.9472,34500.0
2012-12-11 15:00:00,61.99,62.0,61.91,61.92,78500.0,45.9398,45.9472,45.8806,45.888,78500.0
2012-12-11 15:10:00,61.92,61.93,61.88,61.89,52300.0,45.888,45.8954,45.8583,45.8657,52300.0
2012-12-11 15:20:00,61.89,61.91,61.88,61.9,101700.0,45.8657,45.8806,45.8583,45.8731,101700.0
2012-12-11 15:30:00,61.9,61.91,61.87,61.91,75900.0,45.8731,45.8806,45.8509,45.8806,75900.0
2012-12-11 15:40:00,61.9,61.91,61.86,61.87,85600.0,45.8731,45.8806,45.8435,45.8509,85600.0
2012-12-11 15:50:00,61.87,61.89,61.82,61.87,201900.0,45.8509,45.8657,45.8139,45.8509,201900.0
2012-12-12 09:30:00,61.95,62.14,61.84,62.13,94500.0,45.9102,46.051,45.8287,46.0436,94500.0
2012-12-12 09:40:00,62.14,62.24,62.11,62.13,72400.0,46.051,46.1251,46.0288,46.0436,72400.0
2012-12-12 09:50:00,62.14,62.2,62.13,62.18,64800.0,46.051,46.0955,46.0436,46.0806,64800.0
2012-12-12 10:00:00,62.18,62.22,62.17,62.2,48800.0,46.0806,46.1103,46.0732,46.0955,48800.0
2012-12-12 10:10:00,62.2,62.27,62.19,62.27,68400.0,46.0955,46.1473,46.0881,46.1473,68400.0
2012-12-12 10:20:00,62.26,62.31,62.16,62.16,78800.0,46.1399,46.177,46.0658,46.0658,78800.0
2012-12-12 10:30:00,62.16,62.2,61.99,62.0,121900.0,46.0658,46.0955,45.9398,45.9472,121900.0
2012-12-12 10:40:00,62.01,62.03,61.92,61.94,65200.0,45.9547,45.9695,45.888,45.9028,65200.0
2012-12-12 10:50:00,61.95,61.96,61.89,61.9,42100.0,45.9102,45.9176,45.8657,45.8731,42100.0
2012-12-12 11:00:00,61.9,61.92,61.82,61.82,42100.0,45.8731,45.888,45.8139,45.8139,42100.0
2012-12-12 11:10:00,61.83,61.86,61.82,61.83,39800.0,45.8213,45.8435,45.8139,45.8213,39800.0
2012-12-12 11:20:00,61.83,61.84,61.74,61.79,73200.0,45.8213,45.8287,45.7546,45.7916,73200.0
2012-12-12 11:30:00,61.79,61.8,61.79,61.79,34900.0,45.7916,45.799,45.7916,45.7916,34900.0
2012-12-12 11:40:00,61.79,61.84,61.79,61.83,37000.0,45.7916,45.8287,45.7916,45.8213,37000.0
2012-12-12 11:50:00,61.83,61.88,61.83,61.87,31300.0,45.8213,45.8583,45.8213,45.8509,31300.0
2012-12-12 12:00:00,61.86,61.94,61.86,61.92,29400.0,45.8435,45.9028,45.8435,45.888,29400.0
2012-12-12 12:10:00,61.92,61.97,61.92,61.95,39300.0,45.888,45.925,45.888,45.9102,39300.0
2012-12-12 12:20:00,61.95,62.03,61.94,62.01,29300.0,45.9102,45.9695,45.9028,45.9547,29300.0
2012-12-12 12:30:00,62.01,62.18,61.87,62.13,48700.0,45.9547,46.0806,45.8509,46.0436,48700.0
2012-12-12 12:40:00,62.12,62.24,62.1,62.23,50300.0,46.0362,46.1251,46.0214,46.1177,50300.0
2012-12-12 12:50:00,62.24,62.36,62.24,62.32,51000.0,46.1251,46.214,46.1251,46.1844,51000.0
2012-12-12 13:00:00,62.32,62.36,62.32,62.33,51700.0,46.1844,46.214,46.1844,46.1918,51700.0
2012-12-12 13:10:00,62.33,62.39,62.31,62.39,43700.0,46.1918,46.2363,46.177,46.2363,43700.0
2012-12-12 13:20:00,62.39,62.47,62.39,62.45,54100.0,46.2363,46.2956,46.2363,46.2807,54100.0
2012-12-12 13:30:00,62.44,62.47,62.38,62.39,55700.0,46.2733,46.2956,46.2289,46.2363,55700.0
2012-12-12 13:40:00,62.39,62.42,62.38,62.42,65900.0,46.2363,46.2585,46.2289,46.2585,65900.0
2012-12-12 13:50:00,62.42,62.45,62.4,62.45,31600.0,46.2585,46.2807,46.2437,46.2807,31600.0
2012-12-12 14:00:00,62.45,62.49,62.37,62.48,68800.0,46.2807,46.3104,46.2215,46.303,68800.0
2012-12-12 14:10:00,62.49,62.52,62.48,62.51,40400.0,46.3104,46.3326,46.303,46.3252,40400.0
2012-12-12 14:20:00,62.52,62.56,62.5,62.51,159800.0,46.3326,46.3623,46.3178,46.3252,159800.0
2012-12-12 14:30:00,62.51,62.53,62.44,62.53,159000.0,46.3252,46.34,46.2733,46.34,159000.0
2012-12-12 14:40:00,62.51,62.58,62.47,62.55,70200.0,46.3252,46.3771,46.2956,46.3548,70200.0
2012-12-12 14:50:00,62.55,62.55,62.49,62.5,52800.0,46.3548,46.3548,46.3104,46.3178,52800.0
2012-12-12 15:00:00,62.5,62.51,62.43,62.48,94000.0,46.3178,46.3252,46.2659,46.303,94000.0
2012-12-12 15:10:00,62.48,62.49,62.38,62.39,61000.0,46.303,46.3104,46.2289,46.2363,61000.0
2012-12-12 15:20:00,62.4,62.42,62.23,62.27,62300.0,46.2437,46.2585,46.1177,46.1473,62300.0
2012-12-12 15:30:00,62.26,62.27,62.09,62.09,55600.0,46.1399,46.1473,46.0139,46.0139,55600.0
2012-12-12 15:40:00,62.1,62.14,62.03,62.09,85600.0,46.0214,46.051,45.9695,46.0139,85600.0
2012-12-12 15:50:00,62.1,62.12,62.03,62.11,136500.0,46.0214,46.0362,45.9695,46.0288,136500.0
2012-12-13 09:30:00,61.91,62.28,61.91,62.26,125000.0,45.8806,46.1548,45.8806,46.1399,125000.0
2012-12-13 09:40:00,62.27,62.34,62.22,62.3,65700.0,46.1473,46.1992,46.1103,46.1696,65700.0
2012-12-13 09:50:00,62.31,62.44,62.3,62.3,49900.0,46.177,46.2733,46.1696,46.1696,49900.0
2012-12-13 10:00:00,62.3,62.39,62.3,62.37,40600.0,46.1696,46.2363,46.1696,46.2215,40600.0
2012-12-13 10:10:00,62.37,62.51,62.37,62.46,58600.0,46.2215,46.3252,46.2215,46.2881,58600.0
2012-12-13 10:20:00,62.45,62.45,62.37,62.42,38300.0,46.2807,46.2807,46.2215,46.2585,38300.0
2012-12-13 10:30:00,62.42,62.42,62.27,62.27,30500.0,46.2585,46.2585,46.1473,46.1473,30500.0
2012-12-13 10:40:00,62.27,62.29,62.13,62.13,48600.0,46.1473,46.1622,46.0436,46.0436,48600.0
2012-12-13 10:50:00,62.14,62.22,62.12,62.21,36000.0,46.051,46.1103,46.0362,46.1029,36000.0
2012-12-13 11:00:00,62.21,62.23,62.12,62.12,34200.0,46.1029,46.1177,46.0362,46.0362,34200.0
2012-12-13 11:10:00,62.12,62.22,62.12,62.22,38700.0,46.0362,46.1103,46.0362,46.1103,38700.0
2012-12-13 11:20:00,62.22,62.31,62.19,62.29,36600.0,46.1103,46.177,46.0881,46.1622,36600.0
2012-12-13 11:30:00,62.29,62.35,62.25,62.28,35900.0,46.1622,46.2066,46.1325,46.1548,35900.0
2012-12-13 11:40:00,62.28,62.28,62.2,62.24,34700.0,46.1548,46.1548,46.0955,46.1251,34700.0
2012-12-13 11:50:00,62.23,62.25,62.2,62.21,23400.0,46.1177,46.1325,46.0955,46.1029,23400.0
2012-12-13 12:00:00,62.21,62.24,62.18,62.21,27300.0,46.1029,46.1251,46.0806,46.1029,27300.0
2012-12-13 12:10:00,62.2,62.21,62.14,62.14,29900.0,46.0955,46.1029,46.051,46.051,29900.0
2012-12-13 12:20:00,62.13,62.17,62.08,62.08,33500.0,46.0436,46.0732,46.0065,46.0065,33500.0
2012-12-13 12:30:00,62.08,62.14,62.05,62.05,41000.0,46.0065,46.051,45.9843,45.9843,41000.0
2012-12-13 12:40:00,62.04,62.04,61.96,62.02,26500.0,45.9769,45.9769,45.9176,45.9621,26500.0
2012-12-13 12:50:00,62.02,62.05,62.01,62.02,28300.0,45.9621,45.9843,45.9547,45.9621,28300.0
2012-12-13 13:00:00,62.02,62.04,61.99,62.0,28400.0,45.9621,45.9769,45.9398,45.9472,28400.0
2012-12-13 13:10:00,62.01,62.03,61.94,62.02,25300.0,45.9547,45.9695,45.9028,45.9621,25300.0
2012-12-13 13:20:00,62.03,62.11,62.0,62.11,37200.0,45.9695,46.0288,45.9472,46.0288,37200.0
2012-12-13 13:30:00,62.12,62.21,62.11,62.18,50400.0,46.0362,46.1029,46.0288,46.0806,50400.0
2012-12-13 13:40:00,62.18,62.19,62.16,62.17,48300.0,46.0806,46.0881,46.0658,46.0732,48300.0
2012-12-13 13:50:00,62.17,62.19,62.14,62.19,34400.0,46.0732,46.0881,46.051,46.0881,34400.0
2012-12-13 14:00:00,62.19,62.2,62.16,62.19,61000.0,46.0881,46.0955,46.0658,46.0881,61000.0
2012-12-13 14:10:00,62.19,62.2,62.17,62.19,45900.0,46.0881,46.0955,46.0732,46.0881,45900.0
2012-12-13 14:20:00,62.19,62.23,62.17,62.23,52700.0,46.0881,46.1177,46.0732,46.1177,52700.0
2012-12-13 14:30:00,62.23,62.23,62.17,62.17,44900.0,46.1177,46.1177,46.0732,46.0732,44900.0
2012-12-13 14:40:00,62.18,62.26,62.18,62.25,63200.0,46.0806,46.1399,46.0806,46.1325,63200.0
2012-12-13 14:50:00,62.25,62.29,62.25,62.28,45500.0,46.1325,46.1622,46.1325,46.1548,45500.0
2012-12-13 15:00:00,62.28,62.31,62.26,62.26,77100.0,46.1548,46.177,46.1399,46.1399,77100.0
2012-12-13 15:10:00,62.26,62.28,62.23,62.23,82000.0,46.1399,46.1548,46.1177,46.1177,82000.0
2012-12-13 15:20:00,62.23,62.29,62.22,62.22,96700.0,46.1177,46.1622,46.1103,46.1103,96700.0
2012-12-13 15:30:00,62.23,62.3,62.14,62.28,162600.0,46.1177,46.1696,46.051,46.1548,162600.0
2012-12-13 15:40:00,62.28,62.35,62.13,62.13,161400.0,46.1548,46.2066,46.0436,46.0436,161400.0
2012-12-13 15:50:00,62.13,62.17,62.02,62.07,256800.0,46.0436,46.0732,45.9621,45.9991,256800.0
2012-12-14 09:30:00,62.07,62.4,61.6,61.74,246800.0,46.2913,46.5374,45.9408,46.0452,246800.0
2012-12-14 09:40:00,61.74,62.0,61.7,61.85,138300.0,46.0452,46.2391,46.0154,46.1273,138300.0
2012-12-14 09:50:00,61.85,61.89,61.5,61.51,113200.0,46.1273,46.1571,45.8662,45.8737,113200.0
2012-12-14 10:00:00,61.51,61.54,61.37,61.48,160800.0,45.8737,45.8961,45.7693,45.8513,160800.0
2012-12-14 10:10:00,61.47,61.5,61.11,61.12,223500.0,45.8439,45.8662,45.5754,45.5828,223500.0
2012-12-14 10:20:00,61.12,61.14,60.81,60.97,287200.0,45.5828,45.5977,45.3516,45.471,287200.0
2012-12-14 10:30:00,60.97,61.12,60.91,60.91,136900.0,45.471,45.5828,45.4262,45.4262,136900.0
2012-12-14 10:40:00,60.91,61.21,60.91,61.13,115400.0,45.4262,45.6499,45.4262,45.5903,115400.0
2012-12-14 10:50:00,61.13,61.13,60.91,60.93,112900.0,45.5903,45.5903,45.4262,45.4411,112900.0
2012-12-14 11:00:00,60.94,61.05,60.91,61.0,79900.0,45.4486,45.5306,45.4262,45.4933,79900.0
2012-12-14 11:10:00,60.99,61.0,60.92,60.92,78000.0,45.4859,45.4933,45.4337,45.4337,78000.0
2012-12-14 11:20:00,60.93,60.93,60.79,60.82,84900.0,45.4411,45.4411,45.3367,45.3591,84900.0
2012-12-14 11:30:00,60.82,60.84,60.77,60.79,79600.0,45.3591,45.374,45.3218,45.3367,79600.0
2012-12-14 11:40:00,60.78,60.8,60.71,60.71,89800.0,45.3293,45.3442,45.2771,45.2771,89800.0
2012-12-14 11:50:00,60.71,60.72,60.58,60.59,105200.0,45.2771,45.2845,45.1801,45.1876,105200.0
2012-12-14 12:00:00,60.59,60.59,60.33,60.45,282700.0,45.1876,45.1876,44.9937,45.0831,282700.0
2012-12-14 12:10:00,60.45,60.5,60.36,60.36,136300.0,45.0831,45.1204,45.016,45.016,136300.0
2012-12-14 12:20:00,60.36,60.44,60.21,60.34,141700.0,45.016,45.0757,44.9042,45.0011,141700.0
2012-12-14 12:30:00,60.35,60.49,60.34,60.48,120900.0,45.0086,45.113,45.0011,45.1055,120900.0
2012-12-14 12:40:00,60.48,60.5,60.45,60.45,70200.0,45.1055,45.1204,45.0831,45.0831,70200.0
2012-12-14 12:50:00,60.44,60.48,60.38,60.45,69200.0,45.0757,45.1055,45.0309,45.0831,69200.0
2012-12-14 13:00:00,60.45,60.49,60.35,60.4,88300.0,45.0831,45.113,45.0086,45.0459,88300.0
2012-12-14 13:10:00,60.4,60.41,60.29,60.3,57400.0,45.0459,45.0533,44.9638,44.9713,57400.0
2012-12-14 13:20:00,60.29,60.3,60.21,60.26,85800.0,44.9638,44.9713,44.9042,44.9414,85800.0
2012-12-14 13:30:00,60.26,60.94,60.22,60.32,76800.0,44.9414,45.4486,44.9116,44.9862,76800.0
2012-12-14 13:40:00,60.32,60.47,60.32,60.38,47200.0,44.9862,45.0981,44.9862,45.0309,47200.0
2012-12-14 13:50:00,60.38,60.49,60.37,60.47,48100.0,45.0309,45.113,45.0235,45.0981,48100.0
2012-12-14 14:00:00,60.48,60.5,60.46,60.5,32900.0,45.1055,45.1204,45.0906,45.1204,32900.0
2012-12-14 14:10:00,60.5,60.5,60.38,60.41,86000.0,45.1204,45.1204,45.0309,45.0533,86000.0
2012-12-14 14:20:00,60.41,60.45,60.37,60.38,54500.0,45.0533,45.0831,45.0235,45.0309,54500.0
2012-12-14 14:30:00,60.38,60.43,60.26,60.27,99700.0,45.0309,45.0682,44.9414,44.9489,99700.0
2012-12-14 14:40:00,60.27,60.31,60.27,60.27,51500.0,44.9489,44.9787,44.9489,44.9489,51500.0
2012-12-14 14:50:00,60.27,60.31,60.09,60.12,119100.0,44.9489,44.9787,44.8147,44.837,119100.0
2012-12-14 15:00:00,60.13,60.23,60.03,60.03,121100.0,44.8445,44.9191,44.7699,44.7699,121100.0
2012-12-14 15:10:00,60.03,60.05,59.87,59.88,160600.0,44.7699,44.7848,44.6506,44.658,160600.0
2012-12-14 15:20:00,59.88,59.9,59.76,59.8,233300.0,44.658,44.673,44.5685,44.5984,233300.0
2012-12-14 15:30:00,59.8,59.88,59.79,59.84,322200.0,44.5984,44.658,44.5909,44.6282,322200.0
2012-12-14 15:40:00,59.84,59.9,59.8,59.8,216600.0,44.6282,44.673,44.5984,44.5984,216600.0
2012-12-14 15:50:00,59.81,59.83,59.72,59.83,386200.0,44.6058,44.6208,44.5387,44.6208,386200.0
2012-12-17 09:30:00,60.11,60.54,60.05,60.19,101400.0,44.8296,45.1503,44.7848,44.8892,101400.0
2012-12-17 09:40:00,60.2,60.29,60.07,60.17,121900.0,44.8967,44.9638,44.7997,44.8743,121900.0
2012-12-17 09:50:00,60.15,60.18,60.1,60.13,88400.0,44.8594,44.8818,44.8221,44.8445,88400.0
2012-12-17 10:00:00,60.11,60.24,60.05,60.24,86300.0,44.8296,44.9265,44.7848,44.9265,86300.0
2012-12-17 10:10:00,60.25,60.31,60.15,60.26,111700.0,44.934,44.9787,44.8594,44.9414,111700.0
2012-12-17 10:20:00,60.26,60.28,60.18,60.21,87900.0,44.9414,44.9564,44.8818,44.9042,87900.0
2012-12-17 10:30:00,60.21,60.22,60.12,60.17,66300.0,44.9042,44.9116,44.837,44.8743,66300.0
2012-12-17 10:40:00,60.17,60.27,60.15,60.24,59000.0,44.8743,44.9489,44.8594,44.9265,59000.0
2012-12-17 10:50:00,60.25,60.31,60.24,60.28,60000.0,44.934,44.9787,44.9265,44.9564,60000.0
2012-12-17 11:00:00,60.28,60.29,60.26,60.27,34100.0,44.9564,44.9638,44.9414,44.9489,34100.0
2012-12-17 11:10:00,60.28,60.43,60.28,60.42,85300.0,44.9564,45.0682,44.9564,45.0608,85300.0
2012-12-17 11:20:00,60.41,60.42,60.27,60.28,46300.0,45.0533,45.0608,44.9489,44.9564,46300.0
2012-12-17 11:30:00,60.26,60.4,60.25,60.32,74700.0,44.9414,45.0459,44.934,44.9862,74700.0
2012-12-17 11:40:00,60.33,60.43,60.26,60.26,70600.0,44.9937,45.0682,44.9414,44.9414,70600.0
2012-12-17 11:50:00,60.26,60.29,60.19,60.23,73500.0,44.9414,44.9638,44.8892,44.9191,73500.0
2012-12-17 12:00:00,60.23,60.35,60.23,60.3,60500.0,44.9191,45.0086,44.9191,44.9713,60500.0
2012-12-17 12:10:00,60.3,60.35,60.28,60.31,49900.0,44.9713,45.0086,44.9564,44.9787,49900.0
2012-12-17 12:20:00,60.31,60.41,60.31,60.36,35700.0,44.9787,45.0533,44.9787,45.016,35700.0
2012-12-17 12:30:00,60.36,60.39,60.29,60.31,41400.0,45.016,45.0384,44.9638,44.9787,41400.0
2012-12-17 12:40:00,60.31,60.32,60.28,60.31,48200.0,44.9787,44.9862,44.9564,44.9787,48200.0
2012-12-17 12:50:00,60.32,60.41,60.31,60.39,50100.0,44.9862,45.0533,44.9787,45.0384,50100.0
2012-12-17 13:00:00,60.39,60.45,60.38,60.42,37200.0,45.0384,45.0831,45.0309,45.0608,37200.0
2012-12-17 13:10:00,60.43,60.43,60.33,60.35,63100.0,45.0682,45.0682,44.9937,45.0086,63100.0
2012-12-17 13:20:00,60.34,60.37,60.3,60.3,43500.0,45.0011,45.0235,44.9713,44.9713,43500.0
2012-12-17 13:30:00,60.3,60.3,60.23,60.23,65700.0,44.9713,44.9713,44.9191,44.9191,65700.0
2012-12-17 13:40:00,60.23,60.24,60.12,60.17,48300.0,44.9191,44.9265,44.837,44.8743,48300.0
2012-12-17 13:50:00,60.17,60.2,60.16,60.18,36600.0,44.8743,44.8967,44.8669,44.8818,36600.0
2012-12-17 14:00:00,60.18,60.27,60.14,60.17,65900.0,44.8818,44.9489,44.852,44.8743,65900.0
2012-12-17 14:10:00,60.16,60.18,60.02,60.02,44100.0,44.8669,44.8818,44.7625,44.7625,44100.0
2012-12-17 14:20:00,60.02,60.13,59.98,60.1,66300.0,44.7625,44.8445,44.7326,44.8221,66300.0
2012-12-17 14:30:00,60.1,60.19,60.09,60.19,51900.0,44.8221,44.8892,44.8147,44.8892,51900.0
2012-12-17 14:40:00,60.19,60.25,60.18,60.22,60000.0,44.8892,44.934,44.8818,44.9116,60000.0
2012-12-17 14:50:00,60.22,60.26,60.19,60.25,55400.0,44.9116,44.9414,44.8892,44.934,55400.0
2012-12-17 15:00:00,60.26,60.35,60.24,60.34,70200.0,44.9414,45.0086,44.9265,45.0011,70200.0
2012-12-17 15:10:00,60.34,60.34,60.31,60.34,95400.0,45.0011,45.0011,44.9787,45.0011,95400.0
2012-12-17 15:20:00,60.34,60.34,60.27,60.28,114900.0,45.0011,45.0011,44.9489,44.9564,114900.0
2012-12-17 15:30:00,60.29,60.3,60.26,60.28,81300.0,44.9638,44.9713,44.9414,44.9564,81300.0
2012-12-17 15:40:00,60.28,60.29,60.23,60.23,145600.0,44.9564,44.9638,44.9191,44.9191,145600.0
2012-12-17 15:50:00,60.24,60.29,60.23,60.27,462400.0,44.9265,44.9638,44.9191,44.9489,462400.0
2012-12-18 09:30:00,60.5,60.73,60.41,60.73,153400.0,45.1204,45.292,45.0533,45.292,153400.0
2012-12-18 09:40:00,60.73,60.94,60.73,60.91,65800.0,45.292,45.4486,45.292,45.4262,65800.0
2012-12-18 09:50:00,60.91,60.92,60.82,60.83,50700.0,45.4262,45.4337,45.3591,45.3665,50700.0
2012-12-18 10:00:00,60.83,60.93,60.82,60.87,48500.0,45.3665,45.4411,45.3591,45.3964,48500.0
2012-12-18 10:10:00,60.88,61.02,60.87,60.97,76500.0,45.4038,45.5082,45.3964,45.471,76500.0
2012-12-18 10:20:00,60.97,61.09,60.94,61.07,73800.0,45.471,45.5605,45.4486,45.5455,73800.0
2012-12-18 10:30:00,61.07,61.35,61.06,61.34,124600.0,45.5455,45.7544,45.5381,45.7469,124600.0
2012-12-18 10:40:00,61.34,61.47,61.34,61.45,79600.0,45.7469,45.8439,45.7469,45.8289,79600.0
2012-12-18 10:50:00,61.44,61.46,61.3,61.35,65500.0,45.8215,45.8364,45.7171,45.7544,65500.0
2012-12-18 11:00:00,61.36,61.47,61.34,61.46,83200.0,45.7618,45.8439,45.7469,45.8364,83200.0
2012-12-18 11:10:00,61.47,61.65,61.46,61.65,94500.0,45.8439,45.9781,45.8364,45.9781,94500.0
2012-12-18 11:20:00,61.66,61.68,61.58,61.63,71400.0,45.9856,46.0005,45.9259,45.9632,71400.0
2012-12-18 11:30:00,61.64,61.72,61.59,61.69,70500.0,45.9706,46.0303,45.9333,46.0079,70500.0
2012-12-18 11:40:00,61.69,61.7,61.63,61.69,33800.0,46.0079,46.0154,45.9632,46.0079,33800.0
2012-12-18 11:50:00,61.7,61.74,61.69,61.69,52100.0,46.0154,46.0452,46.0079,46.0079,52100.0
2012-12-18 12:00:00,61.69,61.74,61.69,61.7,32000.0,46.0079,46.0452,46.0079,46.0154,32000.0
2012-12-18 12:10:00,61.7,61.74,61.64,61.65,111400.0,46.0154,46.0452,45.9706,45.9781,111400.0
2012-12-18 12:20:00,61.65,61.75,61.65,61.73,113400.0,45.9781,46.0527,45.9781,46.0378,113400.0
2012-12-18 12:30:00,61.74,61.83,61.71,61.83,71900.0,46.0452,46.1123,46.0228,46.1123,71900.0
2012-12-18 12:40:00,61.84,61.87,61.78,61.87,80900.0,46.1198,46.1422,46.075,46.1422,80900.0
2012-12-18 12:50:00,61.87,61.95,61.86,61.87,276500.0,46.1422,46.2018,46.1347,46.1422,276500.0
2012-12-18 13:00:00,61.89,61.89,61.84,61.88,186700.0,46.1571,46.1571,46.1198,46.1496,186700.0
2012-12-18 13:10:00,61.89,61.92,61.66,61.69,103200.0,46.1571,46.1795,45.9856,46.0079,103200.0
2012-12-18 13:20:00,61.68,61.78,61.68,61.76,49400.0,46.0005,46.075,46.0005,46.0601,49400.0
2012-12-18 13:30:00,61.75,61.85,61.74,61.82,55300.0,46.0527,46.1273,46.0452,46.1049,55300.0
2012-12-18 13:40:00,61.82,61.83,61.72,61.72,67200.0,46.1049,46.1123,46.0303,46.0303,67200.0
2012-12-18 13:50:00,61.73,61.73,61.67,61.73,46600.0,46.0378,46.0378,45.993,46.0378,46600.0
2012-12-18 14:00:00,61.72,61.76,61.7,61.73,43600.0,46.0303,46.0601,46.0154,46.0378,43600.0
2012-12-18 14:10:00,61.74,61.75,61.7,61.73,40900.0,46.0452,46.0527,46.0154,46.0378,40900.0
2012-12-18 14:20:00,61.73,61.75,61.63,61.63,66300.0,46.0378,46.0527,45.9632,45.9632,66300.0
2012-12-18 14:30:00,61.63,61.64,61.58,61.59,66900.0,45.9632,45.9706,45.9259,45.9333,66900.0
2012-12-18 14:40:00,61.59,61.68,61.54,61.68,72600.0,45.9333,46.0005,45.8961,46.0005,72600.0
2012-12-18 14:50:00,61.68,61.75,61.68,61.69,49800.0,46.0005,46.0527,46.0005,46.0079,49800.0
2012-12-18 15:00:00,61.7,61.77,61.67,61.76,114000.0,46.0154,46.0676,45.993,46.0601,114000.0
2012-12-18 15:10:00,61.76,61.77,61.71,61.76,120600.0,46.0601,46.0676,46.0228,46.0601,120600.0
2012-12-18 15:20:00,61.76,61.77,61.74,61.76,142400.0,46.0601,46.0676,46.0452,46.0601,142400.0
2012-12-18 15:30:00,61.76,61.76,61.67,61.68,148500.0,46.0601,46.0601,45.993,46.0005,148500.0
2012-12-18 15:40:00,61.68,61.71,61.59,61.66,194300.0,46.0005,46.0228,45.9333,45.9856,194300.0
2012-12-18 15:50:00,61.66,61.81,61.65,61.79,433600.0,45.9856,46.0974,45.9781,46.0825,433600.0
2012-12-19 09:30:00,61.76,61.97,61.56,61.59,74000.0,46.0601,46.2168,45.911,45.9333,74000.0
2012-12-19 09:40:00,61.55,61.59,61.28,61.29,135400.0,45.9035,45.9333,45.7022,45.7096,135400.0
2012-12-19 09:50:00,61.29,61.37,61.25,61.36,77900.0,45.7096,45.7693,45.6798,45.7618,77900.0
2012-12-19 10:00:00,61.35,61.46,61.34,61.46,84800.0,45.7544,45.8364,45.7469,45.8364,84800.0
2012-12-19 10:10:00,61.46,61.46,61.39,61.4,56700.0,45.8364,45.8364,45.7842,45.7916,56700.0
2012-12-19 10:20:00,61.4,61.45,61.39,61.43,46800.0,45.7916,45.8289,45.7842,45.814,46800.0
2012-12-19 10:30:00,61.43,61.51,61.42,61.51,49600.0,45.814,45.8737,45.8066,45.8737,49600.0
2012-12-19 10:40:00,61.51,61.61,61.47,61.61,40500.0,45.8737,45.9483,45.8439,45.9483,40500.0
2012-12-19 10:50:00,61.6,61.61,61.54,61.55,43000.0,45.9408,45.9483,45.8961,45.9035,43000.0
2012-12-19 11:00:00,61.55,61.62,61.55,61.6,34700.0,45.9035,45.9557,45.9035,45.9408,34700.0
2012-12-19 11:10:00,61.6,61.69,61.6,61.69,40300.0,45.9408,46.0079,45.9408,46.0079,40300.0
2012-12-19 11:20:00,61.68,61.74,61.57,61.61,55400.0,46.0005,46.0452,45.9184,45.9483,55400.0
2012-12-19 11:30:00,61.62,61.77,61.62,61.73,30200.0,45.9557,46.0676,45.9557,46.0378,30200.0
2012-12-19 11:40:00,61.73,61.75,61.69,61.73,29500.0,46.0378,46.0527,46.0079,46.0378,29500.0
2012-12-19 11:50:00,61.72,61.74,61.69,61.71,37700.0,46.0303,46.0452,46.0079,46.0228,37700.0
2012-12-19 12:00:00,61.72,61.77,61.66,61.67,57200.0,46.0303,46.0676,45.9856,45.993,57200.0
2012-12-19 12:10:00,61.68,61.72,61.67,61.69,30200.0,46.0005,46.0303,45.993,46.0079,30200.0
2012-12-19 12:20:00,61.69,61.79,61.67,61.79,23400.0,46.0079,46.0825,45.993,46.0825,23400.0
2012-12-19 12:30:00,61.79,61.79,61.74,61.78,34200.0,46.0825,46.0825,46.0452,46.075,34200.0
2012-12-19 12:40:00,61.78,61.85,61.78,61.83,46900.0,46.075,46.1273,46.075,46.1123,46900.0
2012-12-19 12:50:00,61.84,61.85,61.78,61.78,37100.0,46.1198,46.1273,46.075,46.075,37100.0
2012-12-19 13:00:00,61.79,61.83,61.77,61.81,50700.0,46.0825,46.1123,46.0676,46.0974,50700.0
2012-12-19 13:10:00,61.8,61.83,61.71,61.74,51200.0,46.09,46.1123,46.0228,46.0452,51200.0
2012-12-19 13:20:00,61.74,61.86,61.74,61.83,40500.0,46.0452,46.1347,46.0452,46.1123,40500.0
2012-12-19 13:30:00,61.83,61.83,61.77,61.79,49000.0,46.1123,46.1123,46.0676,46.0825,49000.0
2012-12-19 13:40:00,61.78,61.79,61.66,61.69,39500.0,46.075,46.0825,45.9856,46.0079,39500.0
2012-12-19 13:50:00,61.7,61.82,61.7,61.8,32200.0,46.0154,46.1049,46.0154,46.09,32200.0
2012-12-19 14:00:00,61.81,61.81,61.71,61.72,40700.0,46.0974,46.0974,46.0228,46.0303,40700.0
2012-12-19 14:10:00,61.73,61.77,61.66,61.72,44700.0,46.0378,46.0676,45.9856,46.0303,44700.0
2012-12-19 14:20:00,61.71,61.77,61.71,61.76,31300.0,46.0228,46.0676,46.0228,46.0601,31300.0
2012-12-19 14:30:00,61.75,61.76,61.72,61.73,41700.0,46.0527,46.0601,46.0303,46.0378,41700.0
2012-12-19 14:40:00,61.73,61.76,61.65,61.67,55100.0,46.0378,46.0601,45.9781,45.993,55100.0
2012-12-19 14:50:00,61.66,61.7,61.63,61.69,57700.0,45.9856,46.0154,45.9632,46.0079,57700.0
2012-12-19 15:00:00,61.69,61.75,61.68,61.73,78800.0,46.0079,46.0527,46.0005,46.0378,78800.0
2012-12-19 15:10:00,61.73,61.73,61.63,61.65,79500.0,46.0378,46.0378,45.9632,45.9781,79500.0
2012-12-19 15:20:00,61.65,61.67,61.64,61.65,66000.0,45.9781,45.993,45.9706,45.9781,66000.0
2012-12-19 15:30:00,61.66,61.73,61.63,61.7,58600.0,45.9856,46.0378,45.9632,46.0154,58600.0
2012-12-19 15:40:00,61.69,61.7,61.52,61.52,89100.0,46.0079,46.0154,45.8811,45.8811,89100.0
2012-12-19 15:50:00,61.52,61.53,61.36,61.4,149800.0,45.8811,45.8886,45.7618,45.7916,149800.0
2012-12-20 09:30:00,61.61,61.61,61.34,61.35,52200.0,45.9483,45.9483,45.7469,45.7544,52200.0
2012-12-20 09:40:00,61.34,61.48,61.28,61.47,44600.0,45.7469,45.8513,45.7022,45.8439,44600.0
2012-12-20 09:50:00,61.5,61.52,61.34,61.34,41700.0,45.8662,45.8811,45.7469,45.7469,41700.0
2012-12-20 10:00:00,61.38,61.58,61.35,61.55,64800.0,45.7767,45.9259,45.7544,45.9035,64800.0
2012-12-20 10:10:00,61.54,61.67,61.53,61.61,32500.0,45.8961,45.993,45.8886,45.9483,32500.0
2012-12-20 10:20:00,61.62,61.63,61.48,61.55,48100.0,45.9557,45.9632,45.8513,45.9035,48100.0
2012-12-20 10:30:00,61.55,61.65,61.51,61.61,36300.0,45.9035,45.9781,45.8737,45.9483,36300.0
2012-12-20 10:40:00,61.59,61.61,61.51,61.53,28000.0,45.9333,45.9483,45.8737,45.8886,28000.0
2012-12-20 10:50:00,61.53,61.54,61.47,61.48,19200.0,45.8886,45.8961,45.8439,45.8513,19200.0
2012-12-20 11:00:00,61.48,61.57,61.45,61.55,33000.0,45.8513,45.9184,45.8289,45.9035,33000.0
2012-12-20 11:10:00,61.54,61.54,61.48,61.5,29900.0,45.8961,45.8961,45.8513,45.8662,29900.0
2012-12-20 11:20:00,61.51,61.55,61.38,61.4,27300.0,45.8737,45.9035,45.7767,45.7916,27300.0
2012-12-20 11:30:00,61.4,61.49,61.4,61.43,23100.0,45.7916,45.8588,45.7916,45.814,23100.0
2012-12-20 11:40:00,61.43,61.47,61.41,61.47,18300.0,45.814,45.8439,45.7991,45.8439,18300.0
2012-12-20 11:50:00,61.46,61.47,61.42,61.43,10800.0,45.8364,45.8439,45.8066,45.814,10800.0
2012-12-20 12:00:00,61.43,61.52,61.43,61.5,23200.0,45.814,45.8811,45.814,45.8662,23200.0
2012-12-20 12:10:00,61.51,61.52,61.44,61.5,18700.0,45.8737,45.8811,45.8215,45.8662,18700.0
2012-12-20 12:20:00,61.5,61.55,61.49,61.52,17700.0,45.8662,45.9035,45.8588,45.8811,17700.0
2012-12-20 12:30:00,61.51,61.51,61.44,61.48,13800.0,45.8737,45.8737,45.8215,45.8513,13800.0
2012-12-20 12:40:00,61.5,61.51,61.48,61.48,10700.0,45.8662,45.8737,45.8513,45.8513,10700.0
2012-12-20 12:50:00,61.45,61.52,61.45,61.5,12500.0,45.8289,45.8811,45.8289,45.8662,12500.0
2012-12-20 13:00:00,61.51,61.51,61.44,61.5,17500.0,45.8737,45.8737,45.8215,45.8662,17500.0
2012-12-20 13:10:00,61.5,61.51,61.42,61.45,23200.0,45.8662,45.8737,45.8066,45.8289,23200.0
2012-12-20 13:20:00,61.45,61.53,61.42,61.52,19000.0,45.8289,45.8886,45.8066,45.8811,19000.0
2012-12-20 13:30:00,61.51,61.57,61.5,61.53,29800.0,45.8737,45.9184,45.8662,45.8886,29800.0
2012-12-20 13:40:00,61.53,61.61,61.49,61.57,35000.0,45.8886,45.9483,45.8588,45.9184,35000.0
2012-12-20 13:50:00,61.58,61.64,61.58,61.62,19200.0,45.9259,45.9706,45.9259,45.9557,19200.0
2012-12-20 14:00:00,61.61,61.62,61.57,61.57,24100.0,45.9483,45.9557,45.9184,45.9184,24100.0
2012-12-20 14:10:00,61.58,61.66,61.57,61.62,30600.0,45.9259,45.9856,45.9184,45.9557,30600.0
2012-12-20 14:20:00,61.61,61.62,61.58,61.6,17100.0,45.9483,45.9557,45.9259,45.9408,17100.0
2012-12-20 14:30:00,61.61,61.65,61.59,61.63,38300.0,45.9483,45.9781,45.9333,45.9632,38300.0
2012-12-20 14:40:00,61.63,61.67,61.62,61.67,16400.0,45.9632,45.993,45.9557,45.993,16400.0
2012-12-20 14:50:00,61.67,61.7,61.66,61.69,17500.0,45.993,46.0154,45.9856,46.0079,17500.0
2012-12-20 15:00:00,61.69,61.69,61.6,61.62,23400.0,46.0079,46.0079,45.9408,45.9557,23400.0
2012-12-20 15:10:00,61.63,61.63,61.59,61.59,26800.0,45.9632,45.9632,45.9333,45.9333,26800.0
2012-12-20 15:20:00,61.6,61.62,61.58,61.62,37100.0,45.9408,45.9557,45.9259,45.9557,37100.0
2012-12-20 15:30:00,61.63,61.71,61.62,61.7,69400.0,45.9632,46.0228,45.9557,46.0154,69400.0
2012-12-20 15:40:00,61.71,61.76,61.69,61.71,77900.0,46.0228,46.0601,46.0079,46.0228,77900.0
2012-12-20 15:50:00,61.71,61.89,61.67,61.88,292800.0,46.0228,46.1571,45.993,46.1496,292800.0
2012-12-21 09:30:00,61.07,61.15,60.81,60.96,756700.0,45.5455,45.6052,45.3516,45.4635,756700.0
2012-12-21 09:40:00,60.96,61.18,60.96,61.16,38600.0,45.4635,45.6276,45.4635,45.6127,38600.0
2012-12-21 09:50:00,61.15,61.4,61.15,61.33,36300.0,45.6052,45.7916,45.6052,45.7394,36300.0
2012-12-21 10:00:00,61.3,61.38,61.17,61.32,54000.0,45.7171,45.7767,45.6201,45.732,54000.0
2012-12-21 10:10:00,61.31,61.52,61.21,61.52,81000.0,45.7245,45.8811,45.6499,45.8811,81000.0
2012-12-21 10:20:00,61.52,61.55,61.41,61.47,47300.0,45.8811,45.9035,45.7991,45.8439,47300.0
2012-12-21 10:30:00,61.5,61.54,61.41,61.43,37200.0,45.8662,45.8961,45.7991,45.814,37200.0
2012-12-21 10:40:00,61.43,61.44,61.3,61.42,36800.0,45.814,45.8215,45.7171,45.8066,36800.0
2012-12-21 10:50:00,61.41,61.44,61.29,61.29,22300.0,45.7991,45.8215,45.7096,45.7096,22300.0
2012-12-21 11:00:00,61.29,61.32,61.08,61.1,37200.0,45.7096,45.732,45.553,45.5679,37200.0
2012-12-21 11:10:00,61.11,61.17,61.09,61.13,38800.0,45.5754,45.6201,45.5605,45.5903,38800.0
2012-12-21 11:20:00,61.12,61.23,61.11,61.2,29000.0,45.5828,45.6649,45.5754,45.6425,29000.0
2012-12-21 11:30:00,61.17,61.18,61.04,61.09,49300.0,45.6201,45.6276,45.5232,45.5605,49300.0
2012-12-21 11:40:00,61.09,61.12,61.02,61.12,24300.0,45.5605,45.5828,45.5082,45.5828,24300.0
2012-12-21 11:50:00,61.12,61.24,61.11,61.24,21500.0,45.5828,45.6723,45.5754,45.6723,21500.0
2012-12-21 12:00:00,61.24,61.29,61.11,61.17,22000.0,45.6723,45.7096,45.5754,45.6201,22000.0
2012-12-21 12:10:00,61.18,61.19,61.12,61.17,16100.0,45.6276,45.635,45.5828,45.6201,16100.0
2012-12-21 12:20:00,61.17,61.18,61.1,61.11,11700.0,45.6201,45.6276,45.5679,45.5754,11700.0
2012-12-21 12:30:00,61.11,61.17,61.07,61.08,24600.0,45.5754,45.6201,45.5455,45.553,24600.0
2012-12-21 12:40:00,61.1,61.17,61.09,61.14,15600.0,45.5679,45.6201,45.5605,45.5977,15600.0
2012-12-21 12:50:00,61.13,61.19,61.08,61.16,19800.0,45.5903,45.635,45.553,45.6127,19800.0
2012-12-21 13:00:00,61.17,61.22,61.15,61.16,17400.0,45.6201,45.6574,45.6052,45.6127,17400.0
2012-12-21 13:10:00,61.15,61.16,61.05,61.09,14000.0,45.6052,45.6127,45.5306,45.5605,14000.0
2012-12-21 13:20:00,61.1,61.13,61.05,61.1,17900.0,45.5679,45.5903,45.5306,45.5679,17900.0
2012-12-21 13:30:00,61.11,61.17,61.06,61.16,17300.0,45.5754,45.6201,45.5381,45.6127,17300.0
2012-12-21 13:40:00,61.17,61.29,61.17,61.23,39400.0,45.6201,45.7096,45.6201,45.6649,39400.0
2012-12-21 13:50:00,61.23,61.23,61.16,61.18,29800.0,45.6649,45.6649,45.6127,45.6276,29800.0
2012-12-21 14:00:00,61.19,61.3,61.19,61.27,22500.0,45.635,45.7171,45.635,45.6947,22500.0
2012-12-21 14:10:00,61.29,61.31,61.23,61.24,43700.0,45.7096,45.7245,45.6649,45.6723,43700.0
2012-12-21 14:20:00,61.25,61.26,61.15,61.22,55100.0,45.6798,45.6872,45.6052,45.6574,55100.0
2012-12-21 14:30:00,61.22,61.22,61.18,61.2,49000.0,45.6574,45.6574,45.6276,45.6425,49000.0
2012-12-21 14:40:00,61.2,61.23,61.17,61.22,19200.0,45.6425,45.6649,45.6201,45.6574,19200.0
2012-12-21 14:50:00,61.22,61.26,61.16,61.16,42600.0,45.6574,45.6872,45.6127,45.6127,42600.0
2012-12-21 15:00:00,61.18,61.24,61.16,61.16,44300.0,45.6276,45.6723,45.6127,45.6127,44300.0
2012-12-21 15:10:00,61.17,61.2,61.12,61.18,58600.0,45.6201,45.6425,45.5828,45.6276,58600.0
2012-12-21 15:20:00,61.19,61.19,61.12,61.17,139000.0,45.635,45.635,45.5828,45.6201,139000.0
2012-12-21 15:30:00,61.17,61.31,61.17,61.29,110200.0,45.6201,45.7245,45.6201,45.7096,110200.0
2012-12-21 15:40:00,61.3,61.33,61.21,61.23,86800.0,45.7171,45.7394,45.6499,45.6649,86800.0
2012-12-21 15:50:00,61.23,61.31,61.22,61.29,224100.0,45.6649,45.7245,45.6574,45.7096,224100.0
2012-12-24 09:30:00,61.08,61.13,60.85,60.97,40200.0,45.553,45.5903,45.3815,45.471,40200.0
2012-12-24 09:40:00,60.99,61.11,60.95,61.1,12700.0,45.4859,45.5754,45.456,45.5679,12700.0
2012-12-24 09:50:00,61.06,61.1,61.0,61.02,7700.0,45.5381,45.5679,45.4933,45.5082,7700.0
2012-12-24 10:00:00,61.04,61.07,60.96,60.98,20400.0,45.5232,45.5455,45.4635,45.4784,20400.0
2012-12-24 10:10:00,60.98,61.11,60.95,61.11,9100.0,45.4784,45.5754,45.456,45.5754,9100.0
2012-12-24 10:20:00,61.1,61.23,61.1,61.22,10100.0,45.5679,45.6649,45.5679,45.6574,10100.0
2012-12-24 10:30:00,61.23,61.28,61.21,61.27,12800.0,45.6649,45.7022,45.6499,45.6947,12800.0
2012-12-24 10:40:00,61.25,61.26,61.18,61.22,10600.0,45.6798,45.6872,45.6276,45.6574,10600.0
2012-12-24 10:50:00,61.22,61.29,61.22,61.25,4400.0,45.6574,45.7096,45.6574,45.6798,4400.0
2012-12-24 11:00:00,61.23,61.25,61.18,61.2,12900.0,45.6649,45.6798,45.6276,45.6425,12900.0
2012-12-24 11:10:00,61.19,61.24,61.18,61.21,10600.0,45.635,45.6723,45.6276,45.6499,10600.0
2012-12-24 11:20:00,61.23,61.24,61.18,61.22,9000.0,45.6649,45.6723,45.6276,45.6574,9000.0
2012-12-24 11:30:00,61.22,61.25,61.16,61.18,13500.0,45.6574,45.6798,45.6127,45.6276,13500.0
2012-12-24 11:40:00,61.18,61.18,61.14,61.17,8700.0,45.6276,45.6276,45.5977,45.6201,8700.0
2012-12-24 11:50:00,61.17,61.23,61.15,61.18,9800.0,45.6201,45.6649,45.6052,45.6276,9800.0
2012-12-24 12:00:00,61.18,61.19,61.15,61.18,9500.0,45.6276,45.635,45.6052,45.6276,9500.0
2012-12-24 12:10:00,61.14,61.14,61.09,61.09,11400.0,45.5977,45.5977,45.5605,45.5605,11400.0
2012-12-24 12:20:00,61.08,61.1,61.07,61.08,16300.0,45.553,45.5679,45.5455,45.553,16300.0
2012-12-24 12:30:00,61.07,61.12,61.05,61.08,23800.0,45.5455,45.5828,45.5306,45.553,23800.0
2012-12-24 12:40:00,61.08,61.11,61.03,61.04,23800.0,45.553,45.5754,45.5157,45.5232,23800.0
2012-12-24 12:50:00,61.04,61.11,60.98,61.09,63700.0,45.5232,45.5754,45.4784,45.5605,63700.0
2012-12-26 09:30:00,61.21,61.47,61.09,61.29,38500.0,45.6499,45.8439,45.5605,45.7096,38500.0
2012-12-26 09:40:00,61.29,61.33,61.12,61.12,32800.0,45.7096,45.7394,45.5828,45.5828,32800.0
2012-12-26 09:50:00,61.1,61.23,61.06,61.2,13600.0,45.5679,45.6649,45.5381,45.6425,13600.0
2012-12-26 10:00:00,61.21,61.26,61.2,61.2,9000.0,45.6499,45.6872,45.6425,45.6425,9000.0
2012-12-26 10:10:00,61.21,61.22,61.06,61.08,11200.0,45.6499,45.6574,45.5381,45.553,11200.0
2012-12-26 10:20:00,61.08,61.11,61.05,61.11,12600.0,45.553,45.5754,45.5306,45.5754,12600.0
2012-12-26 10:30:00,61.1,61.1,61.05,61.07,9800.0,45.5679,45.5679,45.5306,45.5455,9800.0
2012-12-26 10:40:00,61.05,61.08,61.0,61.02,22000.0,45.5306,45.553,45.4933,45.5082,22000.0
2012-12-26 10:50:00,61.03,61.04,61.0,61.01,19200.0,45.5157,45.5232,45.4933,45.5008,19200.0
2012-12-26 11:00:00,60.99,61.01,60.83,60.86,22600.0,45.4859,45.5008,45.3665,45.3889,22600.0
2012-12-26 11:10:00,60.86,60.96,60.83,60.91,19400.0,45.3889,45.4635,45.3665,45.4262,19400.0
2012-12-26 11:20:00,60.9,60.93,60.84,60.84,18900.0,45.4188,45.4411,45.374,45.374,18900.0
2012-12-26 11:30:00,60.83,60.89,60.75,60.81,12000.0,45.3665,45.4113,45.3069,45.3516,12000.0
2012-12-26 11:40:00,60.8,60.84,60.76,60.78,15400.0,45.3442,45.374,45.3143,45.3293,15400.0
2012-12-26 11:50:00,60.78,60.87,60.78,60.84,7200.0,45.3293,45.3964,45.3293,45.374,7200.0
2012-12-26 12:00:00,60.84,60.87,60.81,60.81,10600.0,45.374,45.3964,45.3516,45.3516,10600.0
2012-12-26 12:10:00,60.8,60.88,60.8,60.88,16500.0,45.3442,45.4038,45.3442,45.4038,16500.0
2012-12-26 12:20:00,60.89,60.89,60.82,60.85,9300.0,45.4113,45.4113,45.3591,45.3815,9300.0
2012-12-26 12:30:00,60.84,60.87,60.8,60.83,15500.0,45.374,45.3964,45.3442,45.3665,15500.0
2012-12-26 12:40:00,60.85,60.9,60.84,60.89,5000.0,45.3815,45.4188,45.374,45.4113,5000.0
2012-12-26 12:50:00,60.88,60.99,60.87,60.95,17000.0,45.4038,45.4859,45.3964,45.456,17000.0
2012-12-26 13:00:00,60.94,60.94,60.87,60.92,8300.0,45.4486,45.4486,45.3964,45.4337,8300.0
2012-12-26 13:10:00,60.93,60.97,60.91,60.96,17400.0,45.4411,45.471,45.4262,45.4635,17400.0
2012-12-26 13:20:00,60.96,61.02,60.93,61.01,10400.0,45.4635,45.5082,45.4411,45.5008,10400.0
2012-12-26 13:30:00,61.02,61.02,60.91,60.96,35200.0,45.5082,45.5082,45.4262,45.4635,35200.0
2012-12-26 13:40:00,60.96,60.96,60.88,60.88,11700.0,45.4635,45.4635,45.4038,45.4038,11700.0
2012-12-26 13:50:00,60.89,60.93,60.87,60.92,16700.0,45.4113,45.4411,45.3964,45.4337,16700.0
2012-12-26 14:00:00,60.92,61.02,60.91,61.0,16000.0,45.4337,45.5082,45.4262,45.4933,16000.0
2012-12-26 14:10:00,61.0,61.1,60.99,61.08,13100.0,45.4933,45.5679,45.4859,45.553,13100.0
2012-12-26 14:20:00,61.08,61.08,61.0,61.04,25000.0,45.553,45.553,45.4933,45.5232,25000.0
2012-12-26 14:30:00,61.04,61.06,61.0,61.05,18900.0,45.5232,45.5381,45.4933,45.5306,18900.0
2012-12-26 14:40:00,61.05,61.07,60.99,61.06,15400.0,45.5306,45.5455,45.4859,45.5381,15400.0
2012-12-26 14:50:00,61.07,61.21,61.07,61.17,26300.0,45.5455,45.6499,45.5455,45.6201,26300.0
2012-12-26 15:00:00,61.17,61.17,61.09,61.11,16300.0,45.6201,45.6201,45.5605,45.5754,16300.0
2012-12-26 15:10:00,61.11,61.16,61.1,61.1,13100.0,45.5754,45.6127,45.5679,45.5679,13100.0
2012-12-26 15:20:00,61.09,61.12,61.05,61.1,18000.0,45.5605,45.5828,45.5306,45.5679,18000.0
2012-12-26 15:30:00,61.09,61.09,61.03,61.04,21400.0,45.5605,45.5605,45.5157,45.5232,21400.0
2012-12-26 15:40:00,61.03,61.03,60.96,60.99,28400.0,45.5157,45.5157,45.4635,45.4859,28400.0
2012-12-26 15:50:00,60.99,61.0,60.92,60.99,85100.0,45.4859,45.4933,45.4337,45.4859,85100.0
2012-12-27 09:30:00,61.02,61.13,60.75,61.04,31200.0,45.7932,45.8757,45.5906,45.8082,31200.0
2012-12-27 09:40:00,61.03,61.13,60.99,61.07,25900.0,45.8007,45.8757,45.7707,45.8307,25900.0
2012-12-27 09:50:00,61.04,61.1,60.99,61.0,41400.0,45.8082,45.8532,45.7707,45.7782,41400.0
2012-12-27 10:00:00,60.98,61.0,60.89,60.89,25400.0,45.7632,45.7782,45.6956,45.6956,25400.0
2012-12-27 10:10:00,60.9,60.91,60.68,60.68,45400.0,45.7031,45.7106,45.538,45.538,45400.0
2012-12-27 10:20:00,60.67,60.71,60.52,60.59,27700.0,45.5305,45.5605,45.418,45.4705,27700.0
2012-12-27 10:30:00,60.6,60.65,60.54,60.59,9500.0,45.478,45.5155,45.433,45.4705,9500.0
2012-12-27 10:40:00,60.61,60.7,60.59,60.68,42800.0,45.4855,45.553,45.4705,45.538,42800.0
2012-12-27 10:50:00,60.69,60.71,60.55,60.57,31700.0,45.5455,45.5605,45.4405,45.4555,31700.0
2012-12-27 11:00:00,60.58,60.64,60.51,60.55,30000.0,45.463,45.508,45.4105,45.4405,30000.0
2012-12-27 11:10:00,60.55,60.55,60.45,60.48,27600.0,45.4405,45.4405,45.3654,45.3879,27600.0
2012-12-27 11:20:00,60.48,60.57,60.47,60.47,27300.0,45.3879,45.4555,45.3804,45.3804,27300.0
2012-12-27 11:30:00,60.47,60.51,60.47,60.5,28300.0,45.3804,45.4105,45.3804,45.4029,28300.0
2012-12-27 11:40:00,60.5,60.54,60.46,60.47,29400.0,45.4029,45.433,45.3729,45.3804,29400.0
2012-12-27 11:50:00,60.47,60.47,60.42,60.46,22800.0,45.3804,45.3804,45.3429,45.3729,22800.0
2012-12-27 12:00:00,60.45,60.45,60.33,60.34,31700.0,45.3654,45.3654,45.2754,45.2829,31700.0
2012-12-27 12:10:00,60.36,60.4,60.32,60.36,17300.0,45.2979,45.3279,45.2679,45.2979,17300.0
2012-12-27 12:20:00,60.36,60.38,60.3,60.32,28200.0,45.2979,45.3129,45.2529,45.2679,28200.0
2012-12-27 12:30:00,60.32,60.33,60.07,60.2,135100.0,45.2679,45.2754,45.0803,45.1778,135100.0
2012-12-27 12:40:00,60.19,60.24,60.15,60.24,19500.0,45.1703,45.2078,45.1403,45.2078,19500.0
2012-12-27 12:50:00,60.21,60.29,60.18,60.29,14100.0,45.1853,45.2454,45.1628,45.2454,14100.0
2012-12-27 13:00:00,60.29,60.35,60.26,60.33,14200.0,45.2454,45.2904,45.2228,45.2754,14200.0
2012-12-27 13:10:00,60.34,60.45,60.32,60.41,15800.0,45.2829,45.3654,45.2679,45.3354,15800.0
2012-12-27 13:20:00,60.41,60.41,60.26,60.28,18100.0,45.3354,45.3354,45.2228,45.2378,18100.0
2012-12-27 13:30:00,60.28,60.35,60.26,60.27,16300.0,45.2378,45.2904,45.2228,45.2303,16300.0
2012-12-27 13:40:00,60.28,60.3,60.2,60.23,14500.0,45.2378,45.2529,45.1778,45.2003,14500.0
2012-12-27 13:50:00,60.21,60.29,60.2,60.28,25300.0,45.1853,45.2454,45.1778,45.2378,25300.0
2012-12-27 14:00:00,60.28,60.31,60.2,60.21,14000.0,45.2378,45.2604,45.1778,45.1853,14000.0
2012-12-27 14:10:00,60.21,60.29,60.18,60.29,20800.0,45.1853,45.2454,45.1628,45.2454,20800.0
2012-12-27 14:20:00,60.3,60.32,60.18,60.2,30800.0,45.2529,45.2679,45.1628,45.1778,30800.0
2012-12-27 14:30:00,60.19,60.27,60.16,60.25,12900.0,45.1703,45.2303,45.1478,45.2153,12900.0
2012-12-27 14:40:00,60.27,60.59,60.24,60.48,70600.0,45.2303,45.4705,45.2078,45.3879,70600.0
2012-12-27 14:50:00,60.5,60.58,60.46,60.54,30800.0,45.4029,45.463,45.3729,45.433,30800.0
2012-12-27 15:00:00,60.57,60.63,60.47,60.53,63900.0,45.4555,45.5005,45.3804,45.4255,63900.0
2012-12-27 15:10:00,60.54,60.56,60.51,60.55,36000.0,45.433,45.448,45.4105,45.4405,36000.0
2012-12-27 15:20:00,60.55,60.62,60.52,60.54,112500.0,45.4405,45.493,45.418,45.433,112500.0
2012-12-27 15:30:00,60.54,60.68,60.54,60.67,72800.0,45.433,45.538,45.433,45.5305,72800.0
2012-12-27 15:40:00,60.67,60.78,60.67,60.69,77800.0,45.5305,45.6131,45.5305,45.5455,77800.0
2012-12-27 15:50:00,60.69,60.81,60.63,60.68,91000.0,45.5455,45.6356,45.5005,45.538,91000.0
2012-12-28 09:30:00,60.25,60.58,60.19,60.41,58400.0,45.2153,45.463,45.1703,45.3354,58400.0
2012-12-28 09:40:00,60.38,60.54,60.34,60.41,66500.0,45.3129,45.433,45.2829,45.3354,66500.0
2012-12-28 09:50:00,60.41,60.47,60.29,60.41,42500.0,45.3354,45.3804,45.2454,45.3354,42500.0
2012-12-28 10:00:00,60.43,60.48,60.27,60.27,32700.0,45.3504,45.3879,45.2303,45.2303,32700.0
2012-12-28 10:10:00,60.29,60.4,60.21,60.4,19800.0,45.2454,45.3279,45.1853,45.3279,19800.0
2012-12-28 10:20:00,60.4,60.43,60.33,60.38,17500.0,45.3279,45.3504,45.2754,45.3129,17500.0
2012-12-28 10:30:00,60.39,60.44,60.35,60.37,37100.0,45.3204,45.3579,45.2904,45.3054,37100.0
2012-12-28 10:40:00,60.37,60.72,60.37,60.63,35000.0,45.3054,45.5681,45.3054,45.5005,35000.0
2012-12-28 10:50:00,60.61,60.68,60.56,60.58,19100.0,45.4855,45.538,45.448,45.463,19100.0
2012-12-28 11:00:00,60.57,60.67,60.52,60.55,23600.0,45.4555,45.5305,45.418,45.4405,23600.0
2012-12-28 11:10:00,60.52,60.53,60.47,60.5,21900.0,45.418,45.4255,45.3804,45.4029,21900.0
2012-12-28 11:20:00,60.51,60.51,60.4,60.42,22200.0,45.4105,45.4105,45.3279,45.3429,22200.0
2012-12-28 11:30:00,60.4,60.45,60.38,60.43,20400.0,45.3279,45.3654,45.3129,45.3504,20400.0
2012-12-28 11:40:00,60.44,60.5,60.43,60.48,11600.0,45.3579,45.4029,45.3504,45.3879,11600.0
2012-12-28 11:50:00,60.49,60.51,60.44,60.5,25000.0,45.3954,45.4105,45.3579,45.4029,25000.0
2012-12-28 12:00:00,60.5,60.54,60.47,60.5,32300.0,45.4029,45.433,45.3804,45.4029,32300.0
2012-12-28 12:10:00,60.47,60.54,60.46,60.51,30700.0,45.3804,45.433,45.3729,45.4105,30700.0
2012-12-28 12:20:00,60.52,60.54,60.49,60.5,23800.0,45.418,45.433,45.3954,45.4029,23800.0
2012-12-28 12:30:00,60.5,60.55,60.48,60.5,52000.0,45.4029,45.4405,45.3879,45.4029,52000.0
2012-12-28 12:40:00,60.5,60.5,60.39,60.47,30500.0,45.4029,45.4029,45.3204,45.3804,30500.0
2012-12-28 12:50:00,60.46,60.47,60.39,60.41,17800.0,45.3729,45.3804,45.3204,45.3354,17800.0
2012-12-28 13:00:00,60.41,60.45,60.39,60.45,31000.0,45.3354,45.3654,45.3204,45.3654,31000.0
2012-12-28 13:10:00,60.45,60.46,60.41,60.44,28700.0,45.3654,45.3729,45.3354,45.3579,28700.0
2012-12-28 13:20:00,60.44,60.45,60.4,60.41,15800.0,45.3579,45.3654,45.3279,45.3354,15800.0
2012-12-28 13:30:00,60.41,60.44,60.4,60.42,12000.0,45.3354,45.3579,45.3279,45.3429,12000.0
2012-12-28 13:40:00,60.44,60.48,60.42,60.45,25800.0,45.3579,45.3879,45.3429,45.3654,25800.0
2012-12-28 13:50:00,60.46,60.46,60.38,60.43,16400.0,45.3729,45.3729,45.3129,45.3504,16400.0
2012-12-28 14:00:00,60.42,60.45,60.36,60.41,15600.0,45.3429,45.3654,45.2979,45.3354,15600.0
2012-12-28 14:10:00,60.41,60.42,60.36,60.4,14800.0,45.3354,45.3429,45.2979,45.3279,14800.0
2012-12-28 14:20:00,60.41,60.42,60.36,60.36,15400.0,45.3354,45.3429,45.2979,45.2979,15400.0
2012-12-28 14:30:00,60.37,60.38,60.32,60.37,20400.0,45.3054,45.3129,45.2679,45.3054,20400.0
2012-12-28 14:40:00,60.37,60.42,60.34,60.37,20600.0,45.3054,45.3429,45.2829,45.3054,20600.0
2012-12-28 14:50:00,60.37,60.37,60.32,60.33,14900.0,45.3054,45.3054,45.2679,45.2754,14900.0
2012-12-28 15:00:00,60.33,60.33,60.28,60.3,39200.0,45.2754,45.2754,45.2378,45.2529,39200.0
2012-12-28 15:10:00,60.29,60.31,60.25,60.3,46800.0,45.2454,45.2604,45.2153,45.2529,46800.0
2012-12-28 15:20:00,60.3,60.32,60.24,60.27,34000.0,45.2529,45.2679,45.2078,45.2303,34000.0
2012-12-28 15:30:00,60.26,60.38,60.1,60.14,104700.0,45.2228,45.3129,45.1028,45.1328,104700.0
2012-12-28 15:40:00,60.14,60.24,60.02,60.06,93700.0,45.1328,45.2078,45.0427,45.0727,93700.0
2012-12-28 15:50:00,60.05,60.13,59.96,60.01,129900.0,45.0652,45.1253,44.9977,45.0352,129900.0
2012-12-31 09:30:00,59.76,59.93,59.55,59.91,131500.0,44.8476,44.9752,44.69,44.9602,131500.0
2012-12-31 09:40:00,59.91,60.09,59.86,59.9,38400.0,44.9602,45.0953,44.9227,44.9527,38400.0
2012-12-31 09:50:00,59.89,60.1,59.89,60.08,30600.0,44.9452,45.1028,44.9452,45.0878,30600.0
2012-12-31 10:00:00,60.07,60.14,59.96,60.09,57400.0,45.0803,45.1328,44.9977,45.0953,57400.0
2012-12-31 10:10:00,60.09,60.12,59.99,60.0,29500.0,45.0953,45.1178,45.0202,45.0277,29500.0
2012-12-31 10:20:00,60.0,60.23,59.99,60.12,43300.0,45.0277,45.2003,45.0202,45.1178,43300.0
2012-12-31 10:30:00,60.13,60.23,60.1,60.18,22500.0,45.1253,45.2003,45.1028,45.1628,22500.0
2012-12-31 10:40:00,60.17,60.2,60.03,60.04,17700.0,45.1553,45.1778,45.0502,45.0577,17700.0
2012-12-31 10:50:00,60.04,60.16,59.99,60.08,21600.0,45.0577,45.1478,45.0202,45.0878,21600.0
2012-12-31 11:00:00,60.09,60.25,60.04,60.06,48100.0,45.0953,45.2153,45.0577,45.0727,48100.0
2012-12-31 11:10:00,60.06,60.21,60.04,60.19,42000.0,45.0727,45.1853,45.0577,45.1703,42000.0
2012-12-31 11:20:00,60.18,60.21,60.06,60.07,28400.0,45.1628,45.1853,45.0727,45.0803,28400.0
2012-12-31 11:30:00,60.07,60.16,60.07,60.12,31800.0,45.0803,45.1478,45.0803,45.1178,31800.0
2012-12-31 11:40:00,60.12,60.19,60.1,60.1,47100.0,45.1178,45.1703,45.1028,45.1028,47100.0
2012-12-31 11:50:00,60.1,60.1,60.03,60.1,19800.0,45.1028,45.1028,45.0502,45.1028,19800.0
2012-12-31 12:00:00,60.12,60.19,60.1,60.15,18800.0,45.1178,45.1703,45.1028,45.1403,18800.0
2012-12-31 12:10:00,60.14,60.2,60.14,60.19,9900.0,45.1328,45.1778,45.1328,45.1703,9900.0
2012-12-31 12:20:00,60.19,60.22,60.15,60.17,38500.0,45.1703,45.1928,45.1403,45.1553,38500.0
2012-12-31 12:30:00,60.18,60.19,60.1,60.18,33100.0,45.1628,45.1703,45.1028,45.1628,33100.0
2012-12-31 12:40:00,60.18,60.5,60.18,60.49,103200.0,45.1628,45.4029,45.1628,45.3954,103200.0
2012-12-31 12:50:00,60.5,60.5,60.29,60.37,47300.0,45.4029,45.4029,45.2454,45.3054,47300.0
2012-12-31 13:00:00,60.38,60.4,60.25,60.34,27800.0,45.3129,45.3279,45.2153,45.2829,27800.0
2012-12-31 13:10:00,60.35,60.53,60.31,60.42,31000.0,45.2904,45.4255,45.2604,45.3429,31000.0
2012-12-31 13:20:00,60.43,60.49,60.36,60.41,24300.0,45.3504,45.3954,45.2979,45.3354,24300.0
2012-12-31 13:30:00,60.41,60.43,60.34,60.4,16500.0,45.3354,45.3504,45.2829,45.3279,16500.0
2012-12-31 13:40:00,60.4,60.6,60.2,60.24,47200.0,45.3279,45.478,45.1778,45.2078,47200.0
2012-12-31 13:50:00,60.23,60.35,60.16,60.27,26200.0,45.2003,45.2904,45.1478,45.2303,26200.0
2012-12-31 14:00:00,60.27,60.4,60.22,60.4,29900.0,45.2303,45.3279,45.1928,45.3279,29900.0
2012-12-31 14:10:00,60.39,60.46,60.33,60.43,20800.0,45.3204,45.3729,45.2754,45.3504,20800.0
2012-12-31 14:20:00,60.44,60.49,60.42,60.47,20700.0,45.3579,45.3954,45.3429,45.3804,20700.0
2012-12-31 14:30:00,60.47,60.51,60.39,60.43,29700.0,45.3804,45.4105,45.3204,45.3504,29700.0
2012-12-31 14:40:00,60.43,60.62,60.4,60.58,35200.0,45.3504,45.493,45.3279,45.463,35200.0
2012-12-31 14:50:00,60.56,60.81,60.53,60.77,32400.0,45.448,45.6356,45.4255,45.6056,32400.0
2012-12-31 15:00:00,60.76,60.86,60.69,60.7,40000.0,45.5981,45.6731,45.5455,45.553,40000.0
2012-12-31 15:10:00,60.7,60.7,60.58,60.62,41900.0,45.553,45.553,45.463,45.493,41900.0
2012-12-31 15:20:00,60.62,60.68,60.42,60.54,43000.0,45.493,45.538,45.3429,45.433,43000.0
2012-12-31 15:30:00,60.54,60.7,60.54,60.69,34400.0,45.433,45.553,45.433,45.5455,34400.0
2012-12-31 15:40:00,60.69,60.79,60.61,60.79,84300.0,45.5455,45.6206,45.4855,45.6206,84300.0
2012-12-31 15:50:00,60.81,60.89,60.66,60.83,236400.0,45.6356,45.6956,45.523,45.6506,236400.0
2013-01-02 09:30:00,62.34,62.41,61.96,62.3,220600.0,46.7838,46.8363,46.4986,46.7538,220600.0
2013-01-02 09:40:00,62.29,62.5,62.27,62.4,88200.0,46.7463,46.9039,46.7313,46.8288,88200.0
2013-01-02 09:50:00,62.41,62.42,62.34,62.37,105600.0,46.8363,46.8438,46.7838,46.8063,105600.0
2013-01-02 10:00:00,62.36,62.43,62.3,62.34,89000.0,46.7988,46.8513,46.7538,46.7838,89000.0
2013-01-02 10:10:00,62.34,62.43,62.21,62.22,93300.0,46.7838,46.8513,46.6862,46.6937,93300.0
2013-01-02 10:20:00,62.22,62.32,62.22,62.3,92300.0,46.6937,46.7688,46.6937,46.7538,92300.0
2013-01-02 10:30:00,62.3,62.31,62.18,62.21,81800.0,46.7538,46.7613,46.6637,46.6862,81800.0
2013-01-02 10:40:00,62.22,62.27,62.14,62.15,76100.0,46.6937,46.7313,46.6337,46.6412,76100.0
2013-01-02 10:50:00,62.14,62.24,62.14,62.24,52400.0,46.6337,46.7088,46.6337,46.7088,52400.0
2013-01-02 11:00:00,62.23,62.29,62.17,62.18,57300.0,46.7012,46.7463,46.6562,46.6637,57300.0
2013-01-02 11:10:00,62.18,62.21,62.09,62.15,63500.0,46.6637,46.6862,46.5962,46.6412,63500.0
2013-01-02 11:20:00,62.16,62.16,61.96,62.04,68700.0,46.6487,46.6487,46.4986,46.5587,68700.0
2013-01-02 11:30:00,62.03,62.12,61.98,61.99,64400.0,46.5512,46.6187,46.5136,46.5211,64400.0
2013-01-02 11:40:00,61.99,62.05,61.97,62.0,44300.0,46.5211,46.5662,46.5061,46.5286,44300.0
2013-01-02 11:50:00,62.0,62.04,61.9,61.92,45300.0,46.5286,46.5587,46.4536,46.4686,45300.0
2013-01-02 12:00:00,61.91,61.94,61.87,61.92,43000.0,46.4611,46.4836,46.4311,46.4686,43000.0
2013-01-02 12:10:00,61.93,61.98,61.9,61.97,33900.0,46.4761,46.5136,46.4536,46.5061,33900.0
2013-01-02 12:20:00,61.96,62.0,61.95,61.97,43900.0,46.4986,46.5286,46.4911,46.5061,43900.0
2013-01-02 12:30:00,61.98,62.0,61.95,61.95,71300.0,46.5136,46.5286,46.4911,46.4911,71300.0
2013-01-02 12:40:00,61.95,61.96,61.86,61.87,52100.0,46.4911,46.4986,46.4236,46.4311,52100.0
2013-01-02 12:50:00,61.88,61.93,61.87,61.9,45800.0,46.4386,46.4761,46.4311,46.4536,45800.0
2013-01-02 13:00:00,61.9,61.94,61.89,61.94,49100.0,46.4536,46.4836,46.4461,46.4836,49100.0
2013-01-02 13:10:00,61.94,61.96,61.94,61.95,43900.0,46.4836,46.4986,46.4836,46.4911,43900.0
2013-01-02 13:20:00,61.95,61.96,61.91,61.93,49700.0,46.4911,46.4986,46.4611,46.4761,49700.0
2013-01-02 13:30:00,61.93,61.95,61.87,61.87,52100.0,46.4761,46.4911,46.4311,46.4311,52100.0
2013-01-02 13:40:00,61.88,61.89,61.82,61.89,60600.0,46.4386,46.4461,46.3936,46.4461,60600.0
2013-01-02 13:50:00,61.89,61.94,61.87,61.93,68800.0,46.4461,46.4836,46.4311,46.4761,68800.0
2013-01-02 14:00:00,61.94,61.94,61.75,61.84,121100.0,46.4836,46.4836,46.341,46.4086,121100.0
2013-01-02 14:10:00,61.85,61.93,61.84,61.93,87400.0,46.4161,46.4761,46.4086,46.4761,87400.0
2013-01-02 14:20:00,61.93,61.95,61.92,61.93,59400.0,46.4761,46.4911,46.4686,46.4761,59400.0
2013-01-02 14:30:00,61.93,61.94,61.8,61.8,55400.0,46.4761,46.4836,46.3786,46.3786,55400.0
2013-01-02 14:40:00,61.79,61.8,61.65,61.68,107700.0,46.371,46.3786,46.266,46.2885,107700.0
2013-01-02 14:50:00,61.68,61.72,61.68,61.69,71100.0,46.2885,46.3185,46.2885,46.296,71100.0
2013-01-02 15:00:00,61.69,61.86,61.69,61.86,78100.0,46.296,46.4236,46.296,46.4236,78100.0
2013-01-02 15:10:00,61.85,61.87,61.84,61.86,80500.0,46.4161,46.4311,46.4086,46.4236,80500.0
2013-01-02 15:20:00,61.85,61.86,61.77,61.81,152500.0,46.4161,46.4236,46.356,46.3861,152500.0
2013-01-02 15:30:00,61.81,61.82,61.8,61.8,131200.0,46.3861,46.3936,46.3786,46.3786,131200.0
2013-01-02 15:40:00,61.81,61.84,61.75,61.75,148400.0,46.3861,46.4086,46.341,46.341,148400.0
2013-01-02 15:50:00,61.76,62.0,61.75,62.0,509400.0,46.3485,46.5286,46.341,46.5286,509400.0
2013-01-03 09:30:00,62.06,62.38,61.88,62.35,109100.0,46.5737,46.8138,46.4386,46.7913,109100.0
2013-01-03 09:40:00,62.35,62.62,62.33,62.56,177300.0,46.7913,46.9939,46.7763,46.9489,177300.0
2013-01-03 09:50:00,62.56,62.68,62.52,62.59,53200.0,46.9489,47.039,46.9189,46.9714,53200.0
2013-01-03 10:00:00,62.6,62.65,62.54,62.63,122700.0,46.9789,47.0164,46.9339,47.0014,122700.0
2013-01-03 10:10:00,62.62,62.64,62.58,62.59,41600.0,46.9939,47.0089,46.9639,46.9714,41600.0
2013-01-03 10:20:00,62.59,62.63,62.57,62.63,111600.0,46.9714,47.0014,46.9564,47.0014,111600.0
2013-01-03 10:30:00,62.63,62.77,62.63,62.77,84900.0,47.0014,47.1065,47.0014,47.1065,84900.0
2013-01-03 10:40:00,62.76,62.84,62.75,62.78,80000.0,47.099,47.159,47.0915,47.114,80000.0
2013-01-03 10:50:00,62.78,62.82,62.75,62.8,64600.0,47.114,47.144,47.0915,47.129,64600.0
2013-01-03 11:00:00,62.8,62.85,62.79,62.84,62000.0,47.129,47.1665,47.1215,47.159,62000.0
2013-01-03 11:10:00,62.84,62.89,62.81,62.86,42900.0,47.159,47.1966,47.1365,47.174,42900.0
2013-01-03 11:20:00,62.86,62.94,62.85,62.92,52700.0,47.174,47.2341,47.1665,47.2191,52700.0
2013-01-03 11:30:00,62.92,62.96,62.91,62.94,28400.0,47.2191,47.2491,47.2116,47.2341,28400.0
2013-01-03 11:40:00,62.94,63.04,62.91,63.04,62600.0,47.2341,47.3091,47.2116,47.3091,62600.0
2013-01-03 11:50:00,63.05,63.05,62.99,63.01,69900.0,47.3166,47.3166,47.2716,47.2866,69900.0
2013-01-03 12:00:00,63.0,63.09,63.0,63.07,59300.0,47.2791,47.3466,47.2791,47.3316,59300.0
2013-01-03 12:10:00,63.08,63.12,63.06,63.11,43000.0,47.3391,47.3692,47.3241,47.3617,43000.0
2013-01-03 12:20:00,63.12,63.21,63.11,63.14,63800.0,47.3692,47.4367,47.3617,47.3842,63800.0
2013-01-03 12:30:00,63.14,63.15,63.04,63.09,54300.0,47.3842,47.3917,47.3091,47.3466,54300.0
2013-01-03 12:40:00,63.09,63.09,63.04,63.06,50900.0,47.3466,47.3466,47.3091,47.3241,50900.0
2013-01-03 12:50:00,63.07,63.07,62.99,63.0,31000.0,47.3316,47.3316,47.2716,47.2791,31000.0
2013-01-03 13:00:00,63.01,63.01,62.98,62.99,68700.0,47.2866,47.2866,47.2641,47.2716,68700.0
2013-01-03 13:10:00,62.98,62.98,62.78,62.79,57200.0,47.2641,47.2641,47.114,47.1215,57200.0
2013-01-03 13:20:00,62.8,62.8,62.77,62.78,42600.0,47.129,47.129,47.1065,47.114,42600.0
2013-01-03 13:30:00,62.78,62.84,62.78,62.84,36000.0,47.114,47.159,47.114,47.159,36000.0
2013-01-03 13:40:00,62.84,62.85,62.77,62.78,20400.0,47.159,47.1665,47.1065,47.114,20400.0
2013-01-03 13:50:00,62.78,62.8,62.72,62.74,44800.0,47.114,47.129,47.069,47.084,44800.0
2013-01-03 14:00:00,62.74,62.74,62.47,62.51,59700.0,47.084,47.084,46.8814,46.9114,59700.0
2013-01-03 14:10:00,62.5,62.51,62.43,62.49,46900.0,46.9039,46.9114,46.8513,46.8964,46900.0
2013-01-03 14:20:00,62.5,62.5,62.39,62.41,58700.0,46.9039,46.9039,46.8213,46.8363,58700.0
2013-01-03 14:30:00,62.41,62.41,62.25,62.27,83400.0,46.8363,46.8363,46.7163,46.7313,83400.0
2013-01-03 14:40:00,62.28,62.31,62.27,62.29,70100.0,46.7388,46.7613,46.7313,46.7463,70100.0
2013-01-03 14:50:00,62.29,62.37,62.26,62.32,58400.0,46.7463,46.8063,46.7238,46.7688,58400.0
2013-01-03 15:00:00,62.31,62.33,62.24,62.24,64700.0,46.7613,46.7763,46.7088,46.7088,64700.0
2013-01-03 15:10:00,62.25,62.31,62.22,62.22,52900.0,46.7163,46.7613,46.6937,46.6937,52900.0
2013-01-03 15:20:00,62.23,62.24,62.06,62.08,84500.0,46.7012,46.7088,46.5737,46.5887,84500.0
2013-01-03 15:30:00,62.08,62.08,62.01,62.07,90000.0,46.5887,46.5887,46.5361,46.5812,90000.0
2013-01-03 15:40:00,62.07,62.14,62.05,62.11,103100.0,46.5812,46.6337,46.5662,46.6112,103100.0
2013-01-03 15:50:00,62.11,62.23,61.98,62.22,220700.0,46.6112,46.7012,46.5136,46.6937,220700.0
2013-01-04 09:30:00,62.39,62.75,62.38,62.47,128500.0,46.8213,47.0915,46.8138,46.8814,128500.0
2013-01-04 09:40:00,62.47,62.55,62.31,62.45,50600.0,46.8814,46.9414,46.7613,46.8664,50600.0
2013-01-04 09:50:00,62.48,62.52,62.4,62.48,60100.0,46.8889,46.9189,46.8288,46.8889,60100.0
2013-01-04 10:00:00,62.51,62.54,62.37,62.48,65800.0,46.9114,46.9339,46.8063,46.8889,65800.0
2013-01-04 10:10:00,62.47,62.53,62.44,62.48,39100.0,46.8814,46.9264,46.8588,46.8889,39100.0
2013-01-04 10:20:00,62.48,62.52,62.43,62.47,38900.0,46.8889,46.9189,46.8513,46.8814,38900.0
2013-01-04 10:30:00,62.48,62.49,62.38,62.43,32500.0,46.8889,46.8964,46.8138,46.8513,32500.0
2013-01-04 10:40:00,62.43,62.5,62.39,62.49,25800.0,46.8513,46.9039,46.8213,46.8964,25800.0
2013-01-04 10:50:00,62.49,62.5,62.43,62.48,29700.0,46.8964,46.9039,46.8513,46.8889,29700.0
2013-01-04 11:00:00,62.47,62.52,62.46,62.5,42200.0,46.8814,46.9189,46.8739,46.9039,42200.0
2013-01-04 11:10:00,62.5,62.52,62.47,62.52,32200.0,46.9039,46.9189,46.8814,46.9189,32200.0
2013-01-04 11:20:00,62.51,62.53,62.46,62.46,21200.0,46.9114,46.9264,46.8739,46.8739,21200.0
2013-01-04 11:30:00,62.46,62.6,62.45,62.54,31000.0,46.8739,46.9789,46.8664,46.9339,31000.0
2013-01-04 11:40:00,62.54,62.56,62.5,62.51,35900.0,46.9339,46.9489,46.9039,46.9114,35900.0
2013-01-04 11:50:00,62.5,62.58,62.47,62.47,31400.0,46.9039,46.9639,46.8814,46.8814,31400.0
2013-01-04 12:00:00,62.49,62.54,62.49,62.5,28300.0,46.8964,46.9339,46.8964,46.9039,28300.0
2013-01-04 12:10:00,62.5,62.51,62.48,62.49,31900.0,46.9039,46.9114,46.8889,46.8964,31900.0
2013-01-04 12:20:00,62.48,62.54,62.48,62.52,35000.0,46.8889,46.9339,46.8889,46.9189,35000.0
2013-01-04 12:30:00,62.52,62.53,62.46,62.48,31200.0,46.9189,46.9264,46.8739,46.8889,31200.0
2013-01-04 12:40:00,62.48,62.51,62.47,62.5,20400.0,46.8889,46.9114,46.8814,46.9039,20400.0
2013-01-04 12:50:00,62.5,62.52,62.48,62.5,28700.0,46.9039,46.9189,46.8889,46.9039,28700.0
2013-01-04 13:00:00,62.49,62.5,62.47,62.47,20300.0,46.8964,46.9039,46.8814,46.8814,20300.0
2013-01-04 13:10:00,62.47,62.49,62.45,62.48,18300.0,46.8814,46.8964,46.8664,46.8889,18300.0
2013-01-04 13:20:00,62.48,62.5,62.42,62.43,42600.0,46.8889,46.9039,46.8438,46.8513,42600.0
2013-01-04 13:30:00,62.44,62.48,62.41,62.46,25200.0,46.8588,46.8889,46.8363,46.8739,25200.0
2013-01-04 13:40:00,62.46,62.49,62.45,62.48,23300.0,46.8739,46.8964,46.8664,46.8889,23300.0
2013-01-04 13:50:00,62.48,62.48,62.41,62.46,19600.0,46.8889,46.8889,46.8363,46.8739,19600.0
2013-01-04 14:00:00,62.45,62.49,62.44,62.47,29900.0,46.8664,46.8964,46.8588,46.8814,29900.0
2013-01-04 14:10:00,62.47,62.51,62.43,62.49,63600.0,46.8814,46.9114,46.8513,46.8964,63600.0
2013-01-04 14:20:00,62.49,62.53,62.48,62.48,33800.0,46.8964,46.9264,46.8889,46.8889,33800.0
2013-01-04 14:30:00,62.49,62.51,62.44,62.47,27700.0,46.8964,46.9114,46.8588,46.8814,27700.0
2013-01-04 14:40:00,62.46,62.48,62.45,62.46,18400.0,46.8739,46.8889,46.8664,46.8739,18400.0
2013-01-04 14:50:00,62.46,62.51,62.46,62.5,23200.0,46.8739,46.9114,46.8739,46.9039,23200.0
2013-01-04 15:00:00,62.51,62.53,62.46,62.46,44400.0,46.9114,46.9264,46.8739,46.8739,44400.0
2013-01-04 15:10:00,62.46,62.48,62.44,62.46,44200.0,46.8739,46.8889,46.8588,46.8739,44200.0
2013-01-04 15:20:00,62.46,62.53,62.46,62.5,69700.0,46.8739,46.9264,46.8739,46.9039,69700.0
2013-01-04 15:30:00,62.49,62.52,62.46,62.51,71400.0,46.8964,46.9189,46.8739,46.9114,71400.0
2013-01-04 15:40:00,62.5,62.52,62.41,62.43,66700.0,46.9039,46.9189,46.8363,46.8513,66700.0
2013-01-04 15:50:00,62.43,62.5,62.37,62.39,214700.0,46.8513,46.9039,46.8063,46.8213,214700.0
2013-01-07 09:30:00,62.23,62.3,61.92,62.11,148000.0,46.7012,46.7538,46.4686,46.6112,148000.0
2013-01-07 09:40:00,62.11,62.32,62.04,62.12,64600.0,46.6112,46.7688,46.5587,46.6187,64600.0
2013-01-07 09:50:00,62.12,62.2,62.08,62.12,149500.0,46.6187,46.6787,46.5887,46.6187,149500.0
2013-01-07 10:00:00,62.12,62.24,62.1,62.21,70700.0,46.6187,46.7088,46.6037,46.6862,70700.0
2013-01-07 10:10:00,62.21,62.34,62.12,62.33,79200.0,46.6862,46.7838,46.6187,46.7763,79200.0
2013-01-07 10:20:00,62.33,62.37,62.27,62.3,63700.0,46.7763,46.8063,46.7313,46.7538,63700.0
2013-01-07 10:30:00,62.29,62.3,62.2,62.2,31700.0,46.7463,46.7538,46.6787,46.6787,31700.0
2013-01-07 10:40:00,62.22,62.26,62.16,62.22,41500.0,46.6937,46.7238,46.6487,46.6937,41500.0
2013-01-07 10:50:00,62.22,62.24,62.17,62.19,25900.0,46.6937,46.7088,46.6562,46.6712,25900.0
2013-01-07 11:00:00,62.19,62.22,62.18,62.19,24300.0,46.6712,46.6937,46.6637,46.6712,24300.0
2013-01-07 11:10:00,62.19,62.2,62.12,62.15,28400.0,46.6712,46.6787,46.6187,46.6412,28400.0
2013-01-07 11:20:00,62.14,62.2,62.13,62.18,19500.0,46.6337,46.6787,46.6262,46.6637,19500.0
2013-01-07 11:30:00,62.17,62.19,62.08,62.08,25600.0,46.6562,46.6712,46.5887,46.5887,25600.0
2013-01-07 11:40:00,62.09,62.1,62.0,62.01,29400.0,46.5962,46.6037,46.5286,46.5361,29400.0
2013-01-07 11:50:00,62.02,62.04,61.95,61.98,25700.0,46.5437,46.5587,46.4911,46.5136,25700.0
2013-01-07 12:00:00,61.98,62.03,61.93,62.01,33300.0,46.5136,46.5512,46.4761,46.5361,33300.0
2013-01-07 12:10:00,62.0,62.05,62.0,62.03,20400.0,46.5286,46.5662,46.5286,46.5512,20400.0
2013-01-07 12:20:00,62.04,62.09,62.01,62.08,43500.0,46.5587,46.5962,46.5361,46.5887,43500.0
2013-01-07 12:30:00,62.08,62.09,62.0,62.01,26000.0,46.5887,46.5962,46.5286,46.5361,26000.0
2013-01-07 12:40:00,62.02,62.05,62.01,62.05,23500.0,46.5437,46.5662,46.5361,46.5662,23500.0
2013-01-07 12:50:00,62.04,62.07,62.01,62.05,31500.0,46.5587,46.5812,46.5361,46.5662,31500.0
2013-01-07 13:00:00,62.05,62.14,62.04,62.13,35900.0,46.5662,46.6337,46.5587,46.6262,35900.0
2013-01-07 13:10:00,62.13,62.14,62.08,62.11,25800.0,46.6262,46.6337,46.5887,46.6112,25800.0
2013-01-07 13:20:00,62.11,62.18,62.11,62.16,38400.0,46.6112,46.6637,46.6112,46.6487,38400.0
2013-01-07 13:30:00,62.16,62.18,62.11,62.12,33000.0,46.6487,46.6637,46.6112,46.6187,33000.0
2013-01-07 13:40:00,62.13,62.15,62.1,62.13,16200.0,46.6262,46.6412,46.6037,46.6262,16200.0
2013-01-07 13:50:00,62.13,62.18,62.13,62.17,27800.0,46.6262,46.6637,46.6262,46.6562,27800.0
2013-01-07 14:00:00,62.17,62.19,62.16,62.17,33900.0,46.6562,46.6712,46.6487,46.6562,33900.0
2013-01-07 14:10:00,62.16,62.18,62.08,62.17,56000.0,46.6487,46.6637,46.5887,46.6562,56000.0
2013-01-07 14:20:00,62.17,62.26,62.16,62.26,98900.0,46.6562,46.7238,46.6487,46.7238,98900.0
2013-01-07 14:30:00,62.25,62.36,62.25,62.36,70200.0,46.7163,46.7988,46.7163,46.7988,70200.0
2013-01-07 14:40:00,62.36,62.38,62.33,62.35,56900.0,46.7988,46.8138,46.7763,46.7913,56900.0
2013-01-07 14:50:00,62.35,62.4,62.33,62.37,69500.0,46.7913,46.8288,46.7763,46.8063,69500.0
2013-01-07 15:00:00,62.37,62.38,62.33,62.34,63500.0,46.8063,46.8138,46.7763,46.7838,63500.0
2013-01-07 15:10:00,62.34,62.36,62.33,62.36,59300.0,46.7838,46.7988,46.7763,46.7988,59300.0
2013-01-07 15:20:00,62.36,62.47,62.34,62.45,128100.0,46.7988,46.8814,46.7838,46.8664,128100.0
2013-01-07 15:30:00,62.44,62.44,62.28,62.29,131500.0,46.8588,46.8588,46.7388,46.7463,131500.0
2013-01-07 15:40:00,62.29,62.33,62.24,62.29,78300.0,46.7463,46.7763,46.7088,46.7463,78300.0
2013-01-07 15:50:00,62.29,62.31,62.21,62.26,226300.0,46.7463,46.7613,46.6862,46.7238,226300.0
2013-01-08 09:30:00,60.94,61.42,60.83,61.35,201300.0,45.7332,46.0934,45.6506,46.0408,201300.0
2013-01-08 09:40:00,61.33,61.51,61.27,61.46,104000.0,46.0258,46.1609,45.9808,46.1234,104000.0
2013-01-08 09:50:00,61.45,61.45,61.3,61.3,71100.0,46.1159,46.1159,46.0033,46.0033,71100.0
2013-01-08 10:00:00,61.31,61.32,61.14,61.3,168800.0,46.0108,46.0183,45.8832,46.0033,168800.0
2013-01-08 10:10:00,61.3,61.33,61.2,61.22,99800.0,46.0033,46.0258,45.9283,45.9433,99800.0
2013-01-08 10:20:00,61.22,61.3,61.22,61.3,40500.0,45.9433,46.0033,45.9433,46.0033,40500.0
2013-01-08 10:30:00,61.3,61.31,61.21,61.22,59300.0,46.0033,46.0108,45.9358,45.9433,59300.0
2013-01-08 10:40:00,61.21,61.34,61.2,61.31,47200.0,45.9358,46.0333,45.9283,46.0108,47200.0
2013-01-08 10:50:00,61.32,61.36,61.29,61.34,54300.0,46.0183,46.0483,45.9958,46.0333,54300.0
2013-01-08 11:00:00,61.33,61.35,61.27,61.27,54000.0,46.0258,46.0408,45.9808,45.9808,54000.0
2013-01-08 11:10:00,61.26,61.28,61.21,61.22,64300.0,45.9733,45.9883,45.9358,45.9433,64300.0
2013-01-08 11:20:00,61.22,61.24,61.18,61.22,49700.0,45.9433,45.9583,45.9133,45.9433,49700.0
2013-01-08 11:30:00,61.22,61.23,61.14,61.18,48000.0,45.9433,45.9508,45.8832,45.9133,48000.0
2013-01-08 11:40:00,61.19,61.22,61.14,61.16,41400.0,45.9208,45.9433,45.8832,45.8983,41400.0
2013-01-08 11:50:00,61.16,61.21,61.15,61.2,40200.0,45.8983,45.9358,45.8907,45.9283,40200.0
2013-01-08 12:00:00,61.21,61.32,61.2,61.32,25300.0,45.9358,46.0183,45.9283,46.0183,25300.0
2013-01-08 12:10:00,61.32,61.38,61.3,61.37,23500.0,46.0183,46.0634,46.0033,46.0559,23500.0
2013-01-08 12:20:00,61.38,61.47,61.38,61.46,25700.0,46.0634,46.1309,46.0634,46.1234,25700.0
2013-01-08 12:30:00,61.45,61.46,61.32,61.34,33800.0,46.1159,46.1234,46.0183,46.0333,33800.0
2013-01-08 12:40:00,61.33,61.36,61.33,61.34,27500.0,46.0258,46.0483,46.0258,46.0333,27500.0
2013-01-08 12:50:00,61.33,61.33,61.19,61.19,38800.0,46.0258,46.0258,45.9208,45.9208,38800.0
2013-01-08 13:00:00,61.2,61.37,61.2,61.37,31000.0,45.9283,46.0559,45.9283,46.0559,31000.0
2013-01-08 13:10:00,61.37,61.41,61.35,61.41,31900.0,46.0559,46.0859,46.0408,46.0859,31900.0
2013-01-08 13:20:00,61.41,61.5,61.41,61.45,52600.0,46.0859,46.1534,46.0859,46.1159,52600.0
2013-01-08 13:30:00,61.45,61.46,61.4,61.43,32700.0,46.1159,46.1234,46.0784,46.1009,32700.0
2013-01-08 13:40:00,61.43,61.52,61.43,61.52,37100.0,46.1009,46.1684,46.1009,46.1684,37100.0
2013-01-08 13:50:00,61.53,61.68,61.52,61.68,36200.0,46.1759,46.2885,46.1684,46.2885,36200.0
2013-01-08 14:00:00,61.69,61.9,61.68,61.89,84900.0,46.296,46.4536,46.2885,46.4461,84900.0
2013-01-08 14:10:00,61.89,62.0,61.83,61.83,84600.0,46.4461,46.5286,46.4011,46.4011,84600.0
2013-01-08 14:20:00,61.83,61.91,61.81,61.86,49300.0,46.4011,46.4611,46.3861,46.4236,49300.0
2013-01-08 14:30:00,61.86,61.98,61.84,61.97,45300.0,46.4236,46.5136,46.4086,46.5061,45300.0
2013-01-08 14:40:00,61.98,61.98,61.87,61.91,46200.0,46.5136,46.5136,46.4311,46.4611,46200.0
2013-01-08 14:50:00,61.91,61.96,61.84,61.87,48300.0,46.4611,46.4986,46.4086,46.4311,48300.0
2013-01-08 15:00:00,61.87,61.97,61.86,61.96,83900.0,46.4311,46.5061,46.4236,46.4986,83900.0
2013-01-08 15:10:00,61.96,61.97,61.91,61.93,77500.0,46.4986,46.5061,46.4611,46.4761,77500.0
2013-01-08 15:20:00,61.94,61.98,61.92,61.98,109200.0,46.4836,46.5136,46.4686,46.5136,109200.0
2013-01-08 15:30:00,61.98,62.11,61.97,62.0,142300.0,46.5136,46.6112,46.5061,46.5286,142300.0
2013-01-08 15:40:00,62.0,62.03,61.94,62.03,107200.0,46.5286,46.5512,46.4836,46.5512,107200.0
2013-01-08 15:50:00,62.02,62.23,62.02,62.21,382900.0,46.5437,46.7012,46.5437,46.6862,382900.0
2013-01-09 09:30:00,62.75,62.75,62.43,62.68,120200.0,47.0915,47.0915,46.8513,47.039,120200.0
2013-01-09 09:40:00,62.68,62.72,62.39,62.46,78000.0,47.039,47.069,46.8213,46.8739,78000.0
2013-01-09 09:50:00,62.46,62.63,62.46,62.63,34700.0,46.8739,47.0014,46.8739,47.0014,34700.0
2013-01-09 10:00:00,62.63,62.83,62.63,62.81,44700.0,47.0014,47.1515,47.0014,47.1365,44700.0
2013-01-09 10:10:00,62.82,62.87,62.8,62.82,38300.0,47.144,47.1815,47.129,47.144,38300.0
2013-01-09 10:20:00,62.83,62.88,62.79,62.83,40700.0,47.1515,47.189,47.1215,47.1515,40700.0
2013-01-09 10:30:00,62.83,62.84,62.71,62.72,52100.0,47.1515,47.159,47.0615,47.069,52100.0
2013-01-09 10:40:00,62.71,62.71,62.5,62.51,73500.0,47.0615,47.0615,46.9039,46.9114,73500.0
2013-01-09 10:50:00,62.51,62.57,62.5,62.53,86500.0,46.9114,46.9564,46.9039,46.9264,86500.0
2013-01-09 11:00:00,62.52,62.6,62.52,62.59,26200.0,46.9189,46.9789,46.9189,46.9714,26200.0
2013-01-09 11:10:00,62.6,62.6,62.5,62.51,41100.0,46.9789,46.9789,46.9039,46.9114,41100.0
2013-01-09 11:20:00,62.5,62.52,62.38,62.48,81100.0,46.9039,46.9189,46.8138,46.8889,81100.0
2013-01-09 11:30:00,62.47,62.48,62.36,62.37,45700.0,46.8814,46.8889,46.7988,46.8063,45700.0
2013-01-09 11:40:00,62.37,62.4,62.35,62.38,74600.0,46.8063,46.8288,46.7913,46.8138,74600.0
2013-01-09 11:50:00,62.38,62.42,62.33,62.41,40800.0,46.8138,46.8438,46.7763,46.8363,40800.0
2013-01-09 12:00:00,62.41,62.46,62.39,62.41,34000.0,46.8363,46.8739,46.8213,46.8363,34000.0
2013-01-09 12:10:00,62.41,62.45,62.37,62.39,34500.0,46.8363,46.8664,46.8063,46.8213,34500.0
2013-01-09 12:20:00,62.39,62.4,62.3,62.32,37800.0,46.8213,46.8288,46.7538,46.7688,37800.0
2013-01-09 12:30:00,62.32,62.32,62.14,62.14,63300.0,46.7688,46.7688,46.6337,46.6337,63300.0
2013-01-09 12:40:00,62.15,62.15,62.02,62.09,56300.0,46.6412,46.6412,46.5437,46.5962,56300.0
2013-01-09 12:50:00,62.09,62.09,61.95,62.0,57200.0,46.5962,46.5962,46.4911,46.5286,57200.0
2013-01-09 13:00:00,62.0,62.0,61.92,61.93,30000.0,46.5286,46.5286,46.4686,46.4761,30000.0
2013-01-09 13:10:00,61.94,61.97,61.88,61.96,30600.0,46.4836,46.5061,46.4386,46.4986,30600.0
2013-01-09 13:20:00,61.97,62.02,61.95,61.98,59000.0,46.5061,46.5437,46.4911,46.5136,59000.0
2013-01-09 13:30:00,62.0,62.0,61.92,61.95,30200.0,46.5286,46.5286,46.4686,46.4911,30200.0
2013-01-09 13:40:00,61.93,61.96,61.84,61.93,50400.0,46.4761,46.4986,46.4086,46.4761,50400.0
2013-01-09 13:50:00,61.93,61.96,61.92,61.96,33300.0,46.4761,46.4986,46.4686,46.4986,33300.0
2013-01-09 14:00:00,61.96,61.97,61.94,61.96,28400.0,46.4986,46.5061,46.4836,46.4986,28400.0
2013-01-09 14:10:00,61.97,61.97,61.92,61.93,48400.0,46.5061,46.5061,46.4686,46.4761,48400.0
2013-01-09 14:20:00,61.92,61.93,61.87,61.91,45000.0,46.4686,46.4761,46.4311,46.4611,45000.0
2013-01-09 14:30:00,61.92,61.96,61.92,61.96,116000.0,46.4686,46.4986,46.4686,46.4986,116000.0
2013-01-09 14:40:00,61.96,61.96,61.94,61.94,85100.0,46.4986,46.4986,46.4836,46.4836,85100.0
2013-01-09 14:50:00,61.94,61.97,61.93,61.97,107900.0,46.4836,46.5061,46.4761,46.5061,107900.0
2013-01-09 15:00:00,61.96,61.99,61.94,61.95,72200.0,46.4986,46.5211,46.4836,46.4911,72200.0
2013-01-09 15:10:00,61.95,62.03,61.94,61.99,121000.0,46.4911,46.5512,46.4836,46.5211,121000.0
2013-01-09 15:20:00,61.99,62.01,61.93,61.93,66600.0,46.5211,46.5361,46.4761,46.4761,66600.0
2013-01-09 15:30:00,61.93,61.97,61.91,61.92,87600.0,46.4761,46.5061,46.4611,46.4686,87600.0
2013-01-09 15:40:00,61.92,61.93,61.85,61.86,226800.0,46.4686,46.4761,46.4161,46.4236,226800.0
2013-01-09 15:50:00,61.87,61.92,61.83,61.85,371500.0,46.4311,46.4686,46.4011,46.4161,371500.0
2013-01-10 09:30:00,62.31,62.66,62.17,62.28,88500.0,46.7613,47.0239,46.6562,46.7388,88500.0
2013-01-10 09:40:00,62.3,62.32,62.17,62.21,95500.0,46.7538,46.7688,46.6562,46.6862,95500.0
2013-01-10 09:50:00,62.21,62.24,62.19,62.22,47200.0,46.6862,46.7088,46.6712,46.6937,47200.0
2013-01-10 10:00:00,62.22,62.26,62.19,62.25,131300.0,46.6937,46.7238,46.6712,46.7163,131300.0
2013-01-10 10:10:00,62.25,62.33,62.23,62.33,69700.0,46.7163,46.7763,46.7012,46.7763,69700.0
2013-01-10 10:20:00,62.33,62.43,62.33,62.36,65800.0,46.7763,46.8513,46.7763,46.7988,65800.0
2013-01-10 10:30:00,62.36,62.36,62.23,62.28,78600.0,46.7988,46.7988,46.7012,46.7388,78600.0
2013-01-10 10:40:00,62.27,62.33,62.24,62.32,61100.0,46.7313,46.7763,46.7088,46.7688,61100.0
2013-01-10 10:50:00,62.32,62.54,62.32,62.44,77200.0,46.7688,46.9339,46.7688,46.8588,77200.0
2013-01-10 11:00:00,62.44,62.5,62.39,62.45,76200.0,46.8588,46.9039,46.8213,46.8664,76200.0
2013-01-10 11:10:00,62.45,62.47,62.38,62.43,54900.0,46.8664,46.8814,46.8138,46.8513,54900.0
2013-01-10 11:20:00,62.42,62.48,62.42,62.48,33800.0,46.8438,46.8889,46.8438,46.8889,33800.0
2013-01-10 11:30:00,62.48,62.49,62.44,62.45,38900.0,46.8889,46.8964,46.8588,46.8664,38900.0
2013-01-10 11:40:00,62.44,62.48,62.43,62.47,26900.0,46.8588,46.8889,46.8513,46.8814,26900.0
2013-01-10 11:50:00,62.46,62.57,62.46,62.56,58400.0,46.8739,46.9564,46.8739,46.9489,58400.0
2013-01-10 12:00:00,62.56,62.67,62.56,62.67,37100.0,46.9489,47.0315,46.9489,47.0315,37100.0
2013-01-10 12:10:00,62.67,62.68,62.64,62.68,30500.0,47.0315,47.039,47.0089,47.039,30500.0
2013-01-10 12:20:00,62.67,62.7,62.65,62.68,29300.0,47.0315,47.054,47.0164,47.039,29300.0
2013-01-10 12:30:00,62.68,62.74,62.68,62.74,23400.0,47.039,47.084,47.039,47.084,23400.0
2013-01-10 12:40:00,62.74,62.78,62.73,62.76,36000.0,47.084,47.114,47.0765,47.099,36000.0
2013-01-10 12:50:00,62.77,62.84,62.71,62.84,36700.0,47.1065,47.159,47.0615,47.159,36700.0
2013-01-10 13:00:00,62.83,62.85,62.8,62.8,25400.0,47.1515,47.1665,47.129,47.129,25400.0
2013-01-10 13:10:00,62.81,62.82,62.77,62.77,17300.0,47.1365,47.144,47.1065,47.1065,17300.0
2013-01-10 13:20:00,62.78,62.78,62.65,62.65,45800.0,47.114,47.114,47.0164,47.0164,45800.0
2013-01-10 13:30:00,62.65,62.66,62.61,62.61,36800.0,47.0164,47.0239,46.9864,46.9864,36800.0
2013-01-10 13:40:00,62.62,62.66,62.61,62.61,29100.0,46.9939,47.0239,46.9864,46.9864,29100.0
2013-01-10 13:50:00,62.62,62.65,62.61,62.64,36300.0,46.9939,47.0164,46.9864,47.0089,36300.0
2013-01-10 14:00:00,62.63,62.63,62.61,62.61,31000.0,47.0014,47.0014,46.9864,46.9864,31000.0
2013-01-10 14:10:00,62.61,62.61,62.54,62.54,32100.0,46.9864,46.9864,46.9339,46.9339,32100.0
2013-01-10 14:20:00,62.55,62.55,62.51,62.51,27600.0,46.9414,46.9414,46.9114,46.9114,27600.0
2013-01-10 14:30:00,62.52,62.56,62.5,62.54,33200.0,46.9189,46.9489,46.9039,46.9339,33200.0
2013-01-10 14:40:00,62.55,62.64,62.53,62.63,71300.0,46.9414,47.0089,46.9264,47.0014,71300.0
2013-01-10 14:50:00,62.62,62.66,62.62,62.64,55100.0,46.9939,47.0239,46.9939,47.0089,55100.0
2013-01-10 15:00:00,62.64,62.65,62.6,62.6,74400.0,47.0089,47.0164,46.9789,46.9789,74400.0
2013-01-10 15:10:00,62.61,62.62,62.59,62.6,70400.0,46.9864,46.9939,46.9714,46.9789,70400.0
2013-01-10 15:20:00,62.59,62.69,62.58,62.67,83600.0,46.9714,47.0465,46.9639,47.0315,83600.0
2013-01-10 15:30:00,62.69,62.7,62.6,62.6,89100.0,47.0465,47.054,46.9789,46.9789,89100.0
2013-01-10 15:40:00,62.6,62.7,62.59,62.7,110700.0,46.9789,47.054,46.9714,47.054,110700.0
2013-01-10 15:50:00,62.7,62.76,62.64,62.76,215400.0,47.054,47.099,47.0089,47.099,215400.0
2013-01-11 09:30:00,63.05,63.05,62.72,62.77,63900.0,47.3166,47.3166,47.069,47.1065,63900.0
2013-01-11 09:40:00,62.77,62.84,62.71,62.75,63900.0,47.1065,47.159,47.0615,47.0915,63900.0
2013-01-11 09:50:00,62.75,62.77,62.64,62.73,41100.0,47.0915,47.1065,47.0089,47.0765,41100.0
2013-01-11 10:00:00,62.72,62.75,62.62,62.63,25200.0,47.069,47.0915,46.9939,47.0014,25200.0
2013-01-11 10:10:00,62.62,62.68,62.56,62.56,32100.0,46.9939,47.039,46.9489,46.9489,32100.0
2013-01-11 10:20:00,62.56,62.56,62.45,62.47,22700.0,46.9489,46.9489,46.8664,46.8814,22700.0
2013-01-11 10:30:00,62.48,62.54,62.47,62.53,29300.0,46.8889,46.9339,46.8814,46.9264,29300.0
2013-01-11 10:40:00,62.53,62.61,62.5,62.57,83600.0,46.9264,46.9864,46.9039,46.9564,83600.0
2013-01-11 10:50:00,62.57,62.68,62.54,62.67,24700.0,46.9564,47.039,46.9339,47.0315,24700.0
2013-01-11 11:00:00,62.66,62.75,62.66,62.75,42400.0,47.0239,47.0915,47.0239,47.0915,42400.0
2013-01-11 11:10:00,62.74,62.8,62.74,62.79,30100.0,47.084,47.129,47.084,47.1215,30100.0
2013-01-11 11:20:00,62.79,62.79,62.67,62.68,20600.0,47.1215,47.1215,47.0315,47.039,20600.0
2013-01-11 11:30:00,62.67,62.69,62.65,62.66,27300.0,47.0315,47.0465,47.0164,47.0239,27300.0
2013-01-11 11:40:00,62.65,62.71,62.64,62.71,19200.0,47.0164,47.0615,47.0089,47.0615,19200.0
2013-01-11 11:50:00,62.7,62.8,62.7,62.79,21300.0,47.054,47.129,47.054,47.1215,21300.0
2013-01-11 12:00:00,62.79,62.8,62.76,62.78,20000.0,47.1215,47.129,47.099,47.114,20000.0
2013-01-11 12:10:00,62.78,62.78,62.68,62.7,33500.0,47.114,47.114,47.039,47.054,33500.0
2013-01-11 12:20:00,62.69,62.73,62.69,62.69,38900.0,47.0465,47.0765,47.0465,47.0465,38900.0
2013-01-11 12:30:00,62.69,62.71,62.62,62.62,18700.0,47.0465,47.0615,46.9939,46.9939,18700.0
2013-01-11 12:40:00,62.62,62.66,62.61,62.63,41400.0,46.9939,47.0239,46.9864,47.0014,41400.0
2013-01-11 12:50:00,62.64,62.64,62.57,62.6,14500.0,47.0089,47.0089,46.9564,46.9789,14500.0
2013-01-11 13:00:00,62.61,62.63,62.58,62.58,13400.0,46.9864,47.0014,46.9639,46.9639,13400.0
2013-01-11 13:10:00,62.58,62.6,62.57,62.58,14700.0,46.9639,46.9789,46.9564,46.9639,14700.0
2013-01-11 13:20:00,62.59,62.61,62.57,62.58,15700.0,46.9714,46.9864,46.9564,46.9639,15700.0
2013-01-11 13:30:00,62.57,62.66,62.57,62.63,22200.0,46.9564,47.0239,46.9564,47.0014,22200.0
2013-01-11 13:40:00,62.63,62.63,62.53,62.55,22700.0,47.0014,47.0014,46.9264,46.9414,22700.0
2013-01-11 13:50:00,62.57,62.59,62.54,62.56,15500.0,46.9564,46.9714,46.9339,46.9489,15500.0
2013-01-11 14:00:00,62.55,62.59,62.51,62.56,30700.0,46.9414,46.9714,46.9114,46.9489,30700.0
2013-01-11 14:10:00,62.56,62.65,62.56,62.63,16900.0,46.9489,47.0164,46.9489,47.0014,16900.0
2013-01-11 14:20:00,62.63,62.68,62.62,62.67,10600.0,47.0014,47.039,46.9939,47.0315,10600.0
2013-01-11 14:30:00,62.66,62.7,62.65,62.67,14400.0,47.0239,47.054,47.0164,47.0315,14400.0
2013-01-11 14:40:00,62.67,62.67,62.61,62.63,15900.0,47.0315,47.0315,46.9864,47.0014,15900.0
2013-01-11 14:50:00,62.63,62.63,62.6,62.6,20100.0,47.0014,47.0014,46.9789,46.9789,20100.0
2013-01-11 15:00:00,62.61,62.61,62.55,62.56,43000.0,46.9864,46.9864,46.9414,46.9489,43000.0
2013-01-11 15:10:00,62.56,62.6,62.56,62.58,22000.0,46.9489,46.9789,46.9489,46.9639,22000.0
2013-01-11 15:20:00,62.59,62.64,62.58,62.59,43200.0,46.9714,47.0089,46.9639,46.9714,43200.0
2013-01-11 15:30:00,62.6,62.69,62.59,62.63,47700.0,46.9789,47.0465,46.9714,47.0014,47700.0
2013-01-11 15:40:00,62.63,62.66,62.61,62.61,39700.0,47.0014,47.0239,46.9864,46.9864,39700.0
2013-01-11 15:50:00,62.62,62.65,62.54,62.56,128500.0,46.9939,47.0164,46.9339,46.9489,128500.0
2013-01-14 09:30:00,62.57,62.8,62.54,62.74,41900.0,46.9564,47.129,46.9339,47.084,41900.0
2013-01-14 09:40:00,62.75,62.87,62.75,62.8,40500.0,47.0915,47.1815,47.0915,47.129,40500.0
2013-01-14 09:50:00,62.79,62.79,62.59,62.63,19900.0,47.1215,47.1215,46.9714,47.0014,19900.0
2013-01-14 10:00:00,62.63,62.76,62.63,62.71,26400.0,47.0014,47.099,47.0014,47.0615,26400.0
2013-01-14 10:10:00,62.71,62.76,62.69,62.75,34100.0,47.0615,47.099,47.0465,47.0915,34100.0
2013-01-14 10:20:00,62.74,62.78,62.69,62.77,22300.0,47.084,47.114,47.0465,47.1065,22300.0
2013-01-14 10:30:00,62.77,62.79,62.57,62.59,41200.0,47.1065,47.1215,46.9564,46.9714,41200.0
2013-01-14 10:40:00,62.58,62.74,62.55,62.73,31700.0,46.9639,47.084,46.9414,47.0765,31700.0
2013-01-14 10:50:00,62.72,62.72,62.69,62.69,14100.0,47.069,47.069,47.0465,47.0465,14100.0
2013-01-14 11:00:00,62.7,62.74,62.69,62.74,21200.0,47.054,47.084,47.0465,47.084,21200.0
2013-01-14 11:10:00,62.73,62.75,62.71,62.75,17200.0,47.0765,47.0915,47.0615,47.0915,17200.0
2013-01-14 11:20:00,62.74,62.76,62.73,62.74,23800.0,47.084,47.099,47.0765,47.084,23800.0
2013-01-14 11:30:00,62.74,62.76,62.71,62.74,22500.0,47.084,47.099,47.0615,47.084,22500.0
2013-01-14 11:40:00,62.74,62.88,62.72,62.87,31800.0,47.084,47.189,47.069,47.1815,31800.0
2013-01-14 11:50:00,62.86,62.89,62.82,62.82,25800.0,47.174,47.1966,47.144,47.144,25800.0
2013-01-14 12:00:00,62.82,62.86,62.8,62.82,28700.0,47.144,47.174,47.129,47.144,28700.0
2013-01-14 12:10:00,62.83,62.86,62.8,62.8,28200.0,47.1515,47.174,47.129,47.129,28200.0
2013-01-14 12:20:00,62.81,62.83,62.76,62.76,28800.0,47.1365,47.1515,47.099,47.099,28800.0
2013-01-14 12:30:00,62.75,62.78,62.73,62.73,12800.0,47.0915,47.114,47.0765,47.0765,12800.0
2013-01-14 12:40:00,62.73,62.74,62.69,62.71,14300.0,47.0765,47.084,47.0465,47.0615,14300.0
2013-01-14 12:50:00,62.71,62.71,62.67,62.68,6700.0,47.0615,47.0615,47.0315,47.039,6700.0
2013-01-14 13:00:00,62.67,62.68,62.61,62.61,12100.0,47.0315,47.039,46.9864,46.9864,12100.0
2013-01-14 13:10:00,62.61,62.7,62.61,62.69,13500.0,46.9864,47.054,46.9864,47.0465,13500.0
2013-01-14 13:20:00,62.7,62.79,62.7,62.79,17000.0,47.054,47.1215,47.054,47.1215,17000.0
2013-01-14 13:30:00,62.78,62.83,62.77,62.82,25700.0,47.114,47.1515,47.1065,47.144,25700.0
2013-01-14 13:40:00,62.81,62.82,62.78,62.79,12700.0,47.1365,47.144,47.114,47.1215,12700.0
2013-01-14 13:50:00,62.8,62.85,62.79,62.85,32500.0,47.129,47.1665,47.1215,47.1665,32500.0
2013-01-14 14:00:00,62.85,62.86,62.82,62.85,38000.0,47.1665,47.174,47.144,47.1665,38000.0
2013-01-14 14:10:00,62.85,62.86,62.8,62.82,20300.0,47.1665,47.174,47.129,47.144,20300.0
2013-01-14 14:20:00,62.82,62.85,62.82,62.85,18400.0,47.144,47.1665,47.144,47.1665,18400.0
2013-01-14 14:30:00,62.84,62.9,62.84,62.9,47300.0,47.159,47.2041,47.159,47.2041,47300.0
2013-01-14 14:40:00,62.89,62.9,62.84,62.85,41300.0,47.1966,47.2041,47.159,47.1665,41300.0
2013-01-14 14:50:00,62.85,62.85,62.77,62.85,31200.0,47.1665,47.1665,47.1065,47.1665,31200.0
2013-01-14 15:00:00,62.85,62.95,62.85,62.95,47400.0,47.1665,47.2416,47.1665,47.2416,47400.0
2013-01-14 15:10:00,62.95,62.96,62.92,62.96,46400.0,47.2416,47.2491,47.2191,47.2491,46400.0
2013-01-14 15:20:00,62.96,62.98,62.89,62.9,52600.0,47.2491,47.2641,47.1966,47.2041,52600.0
2013-01-14 15:30:00,62.9,62.9,62.77,62.79,62500.0,47.2041,47.2041,47.1065,47.1215,62500.0
2013-01-14 15:40:00,62.8,62.85,62.79,62.82,84700.0,47.129,47.1665,47.1215,47.144,84700.0
2013-01-14 15:50:00,62.82,62.89,62.75,62.89,162700.0,47.144,47.1966,47.0915,47.1966,162700.0
2013-01-15 09:30:00,62.57,62.63,62.42,62.44,167500.0,46.9564,47.0014,46.8438,46.8588,167500.0
2013-01-15 09:40:00,62.46,62.61,62.43,62.5,52300.0,46.8739,46.9864,46.8513,46.9039,52300.0
2013-01-15 09:50:00,62.5,62.6,62.49,62.57,29900.0,46.9039,46.9789,46.8964,46.9564,29900.0
2013-01-15 10:00:00,62.57,62.6,62.5,62.53,42500.0,46.9564,46.9789,46.9039,46.9264,42500.0
2013-01-15 10:10:00,62.53,62.61,62.5,62.51,36600.0,46.9264,46.9864,46.9039,46.9114,36600.0
2013-01-15 10:20:00,62.52,62.54,62.49,62.53,38300.0,46.9189,46.9339,46.8964,46.9264,38300.0
2013-01-15 10:30:00,62.53,62.65,62.53,62.65,34300.0,46.9264,47.0164,46.9264,47.0164,34300.0
2013-01-15 10:40:00,62.64,62.73,62.64,62.67,35000.0,47.0089,47.0765,47.0089,47.0315,35000.0
2013-01-15 10:50:00,62.66,62.82,62.65,62.81,32300.0,47.0239,47.144,47.0164,47.1365,32300.0
2013-01-15 11:00:00,62.81,62.82,62.63,62.63,34900.0,47.1365,47.144,47.0014,47.0014,34900.0
2013-01-15 11:10:00,62.63,62.63,62.55,62.55,23800.0,47.0014,47.0014,46.9414,46.9414,23800.0
2013-01-15 11:20:00,62.55,62.59,62.55,62.57,12200.0,46.9414,46.9714,46.9414,46.9564,12200.0
2013-01-15 11:30:00,62.58,62.6,62.5,62.51,44400.0,46.9639,46.9789,46.9039,46.9114,44400.0
2013-01-15 11:40:00,62.5,62.53,62.49,62.52,41000.0,46.9039,46.9264,46.8964,46.9189,41000.0
2013-01-15 11:50:00,62.51,62.53,62.49,62.52,33400.0,46.9114,46.9264,46.8964,46.9189,33400.0
2013-01-15 12:00:00,62.52,62.54,62.5,62.52,27900.0,46.9189,46.9339,46.9039,46.9189,27900.0
2013-01-15 12:10:00,62.52,62.65,62.52,62.65,23000.0,46.9189,47.0164,46.9189,47.0164,23000.0
2013-01-15 12:20:00,62.64,62.66,62.58,62.59,18600.0,47.0089,47.0239,46.9639,46.9714,18600.0
2013-01-15 12:30:00,62.59,62.68,62.58,62.64,25300.0,46.9714,47.039,46.9639,47.0089,25300.0
2013-01-15 12:40:00,62.65,62.68,62.62,62.65,17300.0,47.0164,47.039,46.9939,47.0164,17300.0
2013-01-15 12:50:00,62.65,62.65,62.6,62.6,12800.0,47.0164,47.0164,46.9789,46.9789,12800.0
2013-01-15 13:00:00,62.6,62.62,62.57,62.6,28100.0,46.9789,46.9939,46.9564,46.9789,28100.0
2013-01-15 13:10:00,62.6,62.63,62.58,62.62,80500.0,46.9789,47.0014,46.9639,46.9939,80500.0
2013-01-15 13:20:00,62.62,62.65,62.62,62.63,18200.0,46.9939,47.0164,46.9939,47.0014,18200.0
2013-01-15 13:30:00,62.61,62.66,62.59,62.65,28200.0,46.9864,47.0239,46.9714,47.0164,28200.0
2013-01-15 13:40:00,62.65,62.68,62.58,62.58,28600.0,47.0164,47.039,46.9639,46.9639,28600.0
2013-01-15 13:50:00,62.57,62.59,62.5,62.5,31300.0,46.9564,46.9714,46.9039,46.9039,31300.0
2013-01-15 14:00:00,62.51,62.57,62.46,62.49,43000.0,46.9114,46.9564,46.8739,46.8964,43000.0
2013-01-15 14:10:00,62.49,62.58,62.49,62.55,78800.0,46.8964,46.9639,46.8964,46.9414,78800.0
2013-01-15 14:20:00,62.54,62.56,62.47,62.48,69300.0,46.9339,46.9489,46.8814,46.8889,69300.0
2013-01-15 14:30:00,62.47,62.48,62.46,62.48,23000.0,46.8814,46.8889,46.8739,46.8889,23000.0
2013-01-15 14:40:00,62.47,62.51,62.47,62.51,36300.0,46.8814,46.9114,46.8814,46.9114,36300.0
2013-01-15 14:50:00,62.51,62.57,62.51,62.57,38200.0,46.9114,46.9564,46.9114,46.9564,38200.0
2013-01-15 15:00:00,62.57,62.61,62.57,62.61,37400.0,46.9564,46.9864,46.9564,46.9864,37400.0
2013-01-15 15:10:00,62.61,62.66,62.57,62.66,58800.0,46.9864,47.0239,46.9564,47.0239,58800.0
2013-01-15 15:20:00,62.66,62.67,62.6,62.62,41800.0,47.0239,47.0315,46.9789,46.9939,41800.0
2013-01-15 15:30:00,62.62,62.73,62.62,62.7,59000.0,46.9939,47.0765,46.9939,47.054,59000.0
2013-01-15 15:40:00,62.7,62.75,62.65,62.65,59300.0,47.054,47.0915,47.0164,47.0164,59300.0
2013-01-15 15:50:00,62.65,62.66,62.6,62.61,95100.0,47.0164,47.0239,46.9789,46.9864,95100.0
2013-01-16 09:30:00,62.37,62.5,62.14,62.16,31400.0,46.8063,46.9039,46.6337,46.6487,31400.0
2013-01-16 09:40:00,62.13,62.25,62.12,62.2,55900.0,46.6262,46.7163,46.6187,46.6787,55900.0
2013-01-16 09:50:00,62.2,62.29,62.2,62.27,22200.0,46.6787,46.7463,46.6787,46.7313,22200.0
2013-01-16 10:00:00,62.29,62.37,62.28,62.3,29600.0,46.7463,46.8063,46.7388,46.7538,29600.0
2013-01-16 10:10:00,62.3,62.3,62.22,62.25,31000.0,46.7538,46.7538,46.6937,46.7163,31000.0
2013-01-16 10:20:00,62.24,62.25,62.2,62.2,18900.0,46.7088,46.7163,46.6787,46.6787,18900.0
2013-01-16 10:30:00,62.22,62.23,62.15,62.16,17800.0,46.6937,46.7012,46.6412,46.6487,17800.0
2013-01-16 10:40:00,62.17,62.2,62.17,62.17,12000.0,46.6562,46.6787,46.6562,46.6562,12000.0
2013-01-16 10:50:00,62.17,62.19,62.14,62.16,18100.0,46.6562,46.6712,46.6337,46.6487,18100.0
2013-01-16 11:00:00,62.16,62.23,62.16,62.22,20800.0,46.6487,46.7012,46.6487,46.6937,20800.0
2013-01-16 11:10:00,62.21,62.29,62.18,62.24,37000.0,46.6862,46.7463,46.6637,46.7088,37000.0
2013-01-16 11:20:00,62.25,62.3,62.24,62.25,29300.0,46.7163,46.7538,46.7088,46.7163,29300.0
2013-01-16 11:30:00,62.25,62.26,62.18,62.19,14300.0,46.7163,46.7238,46.6637,46.6712,14300.0
2013-01-16 11:40:00,62.2,62.2,62.15,62.15,25000.0,46.6787,46.6787,46.6412,46.6412,25000.0
2013-01-16 11:50:00,62.15,62.17,62.12,62.12,15800.0,46.6412,46.6562,46.6187,46.6187,15800.0
2013-01-16 12:00:00,62.13,62.14,62.1,62.11,10500.0,46.6262,46.6337,46.6037,46.6112,10500.0
2013-01-16 12:10:00,62.12,62.16,62.11,62.14,12300.0,46.6187,46.6487,46.6112,46.6337,12300.0
2013-01-16 12:20:00,62.15,62.17,62.14,62.16,10500.0,46.6412,46.6562,46.6337,46.6487,10500.0
2013-01-16 12:30:00,62.16,62.17,62.13,62.17,11900.0,46.6487,46.6562,46.6262,46.6562,11900.0
2013-01-16 12:40:00,62.16,62.18,62.13,62.16,16900.0,46.6487,46.6637,46.6262,46.6487,16900.0
2013-01-16 12:50:00,62.17,62.19,62.16,62.19,15200.0,46.6562,46.6712,46.6487,46.6712,15200.0
2013-01-16 13:00:00,62.19,62.2,62.18,62.19,22800.0,46.6712,46.6787,46.6637,46.6712,22800.0
2013-01-16 13:10:00,62.19,62.2,62.18,62.18,10200.0,46.6712,46.6787,46.6637,46.6637,10200.0
2013-01-16 13:20:00,62.19,62.2,62.17,62.19,27400.0,46.6712,46.6787,46.6562,46.6712,27400.0
2013-01-16 13:30:00,62.19,62.21,62.19,62.19,35500.0,46.6712,46.6862,46.6712,46.6712,35500.0
2013-01-16 13:40:00,62.2,62.25,62.2,62.22,27600.0,46.6787,46.7163,46.6787,46.6937,27600.0
2013-01-16 13:50:00,62.24,62.25,62.22,62.23,4800.0,46.7088,46.7163,46.6937,46.7012,4800.0
2013-01-16 14:00:00,62.23,62.26,62.21,62.21,12800.0,46.7012,46.7238,46.6862,46.6862,12800.0
2013-01-16 14:10:00,62.22,62.25,62.21,62.24,8800.0,46.6937,46.7163,46.6862,46.7088,8800.0
2013-01-16 14:20:00,62.25,62.26,62.23,62.25,6700.0,46.7163,46.7238,46.7012,46.7163,6700.0
2013-01-16 14:30:00,62.25,62.27,62.24,62.24,13000.0,46.7163,46.7313,46.7088,46.7088,13000.0
2013-01-16 14:40:00,62.25,62.26,62.21,62.21,18200.0,46.7163,46.7238,46.6862,46.6862,18200.0
2013-01-16 14:50:00,62.22,62.28,62.21,62.28,19100.0,46.6937,46.7388,46.6862,46.7388,19100.0
2013-01-16 15:00:00,62.28,62.3,62.26,62.29,31100.0,46.7388,46.7538,46.7238,46.7463,31100.0
2013-01-16 15:10:00,62.29,62.31,62.28,62.28,50100.0,46.7463,46.7613,46.7388,46.7388,50100.0
2013-01-16 15:20:00,62.27,62.27,62.23,62.25,28100.0,46.7313,46.7313,46.7012,46.7163,28100.0
2013-01-16 15:30:00,62.24,62.25,62.23,62.25,16800.0,46.7088,46.7163,46.7012,46.7163,16800.0
2013-01-16 15:40:00,62.25,62.26,62.21,62.26,51000.0,46.7163,46.7238,46.6862,46.7238,51000.0
2013-01-16 15:50:00,62.26,62.29,62.19,62.28,117500.0,46.7238,46.7463,46.6712,46.7388,117500.0
2013-01-17 09:30:00,62.69,62.8,62.49,62.67,50600.0,47.0465,47.129,46.8964,47.0315,50600.0
2013-01-17 09:40:00,62.67,62.67,62.47,62.51,46600.0,47.0315,47.0315,46.8814,46.9114,46600.0
2013-01-17 09:50:00,62.51,62.65,62.46,62.57,39200.0,46.9114,47.0164,46.8739,46.9564,39200.0
2013-01-17 10:00:00,62.56,62.56,62.37,62.51,36400.0,46.9489,46.9489,46.8063,46.9114,36400.0
2013-01-17 10:10:00,62.51,62.6,62.5,62.53,31500.0,46.9114,46.9789,46.9039,46.9264,31500.0
2013-01-17 10:20:00,62.55,62.58,62.53,62.58,30800.0,46.9414,46.9639,46.9264,46.9639,30800.0
2013-01-17 10:30:00,62.58,62.62,62.55,62.59,24200.0,46.9639,46.9939,46.9414,46.9714,24200.0
2013-01-17 10:40:00,62.57,62.67,62.56,62.61,71200.0,46.9564,47.0315,46.9489,46.9864,71200.0
2013-01-17 10:50:00,62.62,62.67,62.62,62.65,25100.0,46.9939,47.0315,46.9939,47.0164,25100.0
2013-01-17 11:00:00,62.64,62.68,62.6,62.68,54700.0,47.0089,47.039,46.9789,47.039,54700.0
2013-01-17 11:10:00,62.68,62.72,62.68,62.72,26400.0,47.039,47.069,47.039,47.069,26400.0
2013-01-17 11:20:00,62.72,62.89,62.71,62.89,69200.0,47.069,47.1966,47.0615,47.1966,69200.0
2013-01-17 11:30:00,62.88,62.95,62.88,62.95,45900.0,47.189,47.2416,47.189,47.2416,45900.0
2013-01-17 11:40:00,62.95,62.99,62.91,62.98,41000.0,47.2416,47.2716,47.2116,47.2641,41000.0
2013-01-17 11:50:00,62.97,62.99,62.94,62.94,14700.0,47.2566,47.2716,47.2341,47.2341,14700.0
2013-01-17 12:00:00,62.94,62.95,62.89,62.89,33600.0,47.2341,47.2416,47.1966,47.1966,33600.0
2013-01-17 12:10:00,62.9,62.96,62.9,62.96,13500.0,47.2041,47.2491,47.2041,47.2491,13500.0
2013-01-17 12:20:00,62.97,63.08,62.97,63.08,38100.0,47.2566,47.3391,47.2566,47.3391,38100.0
2013-01-17 12:30:00,63.07,63.12,63.06,63.11,29800.0,47.3316,47.3692,47.3241,47.3617,29800.0
2013-01-17 12:40:00,63.11,63.15,63.06,63.15,36500.0,47.3617,47.3917,47.3241,47.3917,36500.0
2013-01-17 12:50:00,63.15,63.15,63.05,63.06,30700.0,47.3917,47.3917,47.3166,47.3241,30700.0
2013-01-17 13:00:00,63.06,63.09,63.06,63.08,15500.0,47.3241,47.3466,47.3241,47.3391,15500.0
2013-01-17 13:10:00,63.08,63.14,63.08,63.11,25600.0,47.3391,47.3842,47.3391,47.3617,25600.0
2013-01-17 13:20:00,63.12,63.21,63.11,63.21,23700.0,47.3692,47.4367,47.3617,47.4367,23700.0
2013-01-17 13:30:00,63.21,63.22,63.16,63.17,22600.0,47.4367,47.4442,47.3992,47.4067,22600.0
2013-01-17 13:40:00,63.18,63.22,63.18,63.19,20800.0,47.4142,47.4442,47.4142,47.4217,20800.0
2013-01-17 13:50:00,63.17,63.31,63.17,63.31,47600.0,47.4067,47.5117,47.4067,47.5117,47600.0
2013-01-17 14:00:00,63.31,63.35,63.3,63.31,31800.0,47.5117,47.5418,47.5042,47.5117,31800.0
2013-01-17 14:10:00,63.3,63.35,63.29,63.3,30700.0,47.5042,47.5418,47.4967,47.5042,30700.0
2013-01-17 14:20:00,63.3,63.35,63.3,63.31,31300.0,47.5042,47.5418,47.5042,47.5117,31300.0
2013-01-17 14:30:00,63.31,63.38,63.29,63.36,40000.0,47.5117,47.5643,47.4967,47.5493,40000.0
2013-01-17 14:40:00,63.37,63.38,63.34,63.35,27700.0,47.5568,47.5643,47.5343,47.5418,27700.0
2013-01-17 14:50:00,63.35,63.38,63.33,63.37,34000.0,47.5418,47.5643,47.5268,47.5568,34000.0
2013-01-17 15:00:00,63.37,63.38,63.35,63.36,41500.0,47.5568,47.5643,47.5418,47.5493,41500.0
2013-01-17 15:10:00,63.37,63.38,63.31,63.34,48300.0,47.5568,47.5643,47.5117,47.5343,48300.0
2013-01-17 15:20:00,63.34,63.36,63.32,63.35,58000.0,47.5343,47.5493,47.5193,47.5418,58000.0
2013-01-17 15:30:00,63.34,63.43,63.34,63.37,88600.0,47.5343,47.6018,47.5343,47.5568,88600.0
2013-01-17 15:40:00,63.37,63.44,63.35,63.41,94600.0,47.5568,47.6093,47.5418,47.5868,94600.0
2013-01-17 15:50:00,63.41,63.41,63.3,63.3,163700.0,47.5868,47.5868,47.5042,47.5042,163700.0
2013-01-18 09:30:00,63.52,63.52,62.84,63.28,383400.0,47.6693,47.6693,47.159,47.4892,383400.0
2013-01-18 09:40:00,63.27,63.33,63.15,63.15,36900.0,47.4817,47.5268,47.3917,47.3917,36900.0
2013-01-18 09:50:00,63.14,63.17,63.02,63.13,43400.0,47.3842,47.4067,47.2941,47.3767,43400.0
2013-01-18 10:00:00,63.15,63.2,63.08,63.2,45400.0,47.3917,47.4292,47.3391,47.4292,45400.0
2013-01-18 10:10:00,63.2,63.3,63.17,63.29,49100.0,47.4292,47.5042,47.4067,47.4967,49100.0
2013-01-18 10:20:00,63.28,63.33,63.11,63.11,83200.0,47.4892,47.5268,47.3617,47.3617,83200.0
2013-01-18 10:30:00,63.11,63.12,63.02,63.08,37500.0,47.3617,47.3692,47.2941,47.3391,37500.0
2013-01-18 10:40:00,63.08,63.1,63.05,63.07,32400.0,47.3391,47.3542,47.3166,47.3316,32400.0
2013-01-18 10:50:00,63.08,63.09,63.04,63.08,25100.0,47.3391,47.3466,47.3091,47.3391,25100.0
2013-01-18 11:00:00,63.08,63.09,62.88,62.89,39200.0,47.3391,47.3466,47.189,47.1966,39200.0
2013-01-18 11:10:00,62.87,62.88,62.74,62.84,57900.0,47.1815,47.189,47.084,47.159,57900.0
2013-01-18 11:20:00,62.84,62.98,62.83,62.97,24300.0,47.159,47.2641,47.1515,47.2566,24300.0
2013-01-18 11:30:00,62.97,63.02,62.95,62.96,14600.0,47.2566,47.2941,47.2416,47.2491,14600.0
2013-01-18 11:40:00,62.95,62.96,62.87,62.9,21100.0,47.2416,47.2491,47.1815,47.2041,21100.0
2013-01-18 11:50:00,62.9,62.94,62.89,62.92,19300.0,47.2041,47.2341,47.1966,47.2191,19300.0
2013-01-18 12:00:00,62.92,62.96,62.89,62.94,17000.0,47.2191,47.2491,47.1966,47.2341,17000.0
2013-01-18 12:10:00,62.94,63.0,62.92,63.0,18600.0,47.2341,47.2791,47.2191,47.2791,18600.0
2013-01-18 12:20:00,63.0,63.04,62.95,63.04,21100.0,47.2791,47.3091,47.2416,47.3091,21100.0
2013-01-18 12:30:00,63.03,63.06,62.99,63.06,13500.0,47.3016,47.3241,47.2716,47.3241,13500.0
2013-01-18 12:40:00,63.06,63.11,63.05,63.11,13900.0,47.3241,47.3617,47.3166,47.3617,13900.0
2013-01-18 12:50:00,63.1,63.22,63.1,63.13,29200.0,47.3542,47.4442,47.3542,47.3767,29200.0
2013-01-18 13:00:00,63.13,63.25,63.13,63.23,32400.0,47.3767,47.4667,47.3767,47.4517,32400.0
2013-01-18 13:10:00,63.24,63.37,63.24,63.28,36500.0,47.4592,47.5568,47.4592,47.4892,36500.0
2013-01-18 13:20:00,63.27,63.35,63.26,63.27,34900.0,47.4817,47.5418,47.4742,47.4817,34900.0
2013-01-18 13:30:00,63.26,63.4,63.26,63.4,21000.0,47.4742,47.5793,47.4742,47.5793,21000.0
2013-01-18 13:40:00,63.4,63.42,63.37,63.37,16600.0,47.5793,47.5943,47.5568,47.5568,16600.0
2013-01-18 13:50:00,63.38,63.42,63.36,63.36,16100.0,47.5643,47.5943,47.5493,47.5493,16100.0
2013-01-18 14:00:00,63.37,63.42,63.35,63.42,17200.0,47.5568,47.5943,47.5418,47.5943,17200.0
2013-01-18 14:10:00,63.41,63.45,63.37,63.38,42700.0,47.5868,47.6168,47.5568,47.5643,42700.0
2013-01-18 14:20:00,63.38,63.45,63.37,63.44,15000.0,47.5643,47.6168,47.5568,47.6093,15000.0
2013-01-18 14:30:00,63.45,63.46,63.4,63.45,23900.0,47.6168,47.6243,47.5793,47.6168,23900.0
2013-01-18 14:40:00,63.46,63.48,63.39,63.4,31300.0,47.6243,47.6393,47.5718,47.5793,31300.0
2013-01-18 14:50:00,63.39,63.41,63.38,63.41,20100.0,47.5718,47.5868,47.5643,47.5868,20100.0
2013-01-18 15:00:00,63.4,63.41,63.38,63.41,27500.0,47.5793,47.5868,47.5643,47.5868,27500.0
2013-01-18 15:10:00,63.41,63.49,63.41,63.49,29300.0,47.5868,47.6468,47.5868,47.6468,29300.0
2013-01-18 15:20:00,63.49,63.55,63.49,63.53,41700.0,47.6468,47.6919,47.6468,47.6768,41700.0
2013-01-18 15:30:00,63.53,63.55,63.46,63.52,79700.0,47.6768,47.6919,47.6243,47.6693,79700.0
2013-01-18 15:40:00,63.51,63.62,63.5,63.6,67000.0,47.6618,47.7444,47.6543,47.7294,67000.0
2013-01-18 15:50:00,63.6,63.7,63.56,63.69,286400.0,47.7294,47.8044,47.6994,47.7969,286400.0
2013-01-22 09:30:00,63.54,63.55,63.05,63.39,86000.0,47.6844,47.6919,47.3166,47.5718,86000.0
2013-01-22 09:40:00,63.4,63.43,63.22,63.42,51000.0,47.5793,47.6018,47.4442,47.5943,51000.0
2013-01-22 09:50:00,63.42,63.54,63.4,63.45,35200.0,47.5943,47.6844,47.5793,47.6168,35200.0
2013-01-22 10:00:00,63.45,63.45,63.37,63.44,37500.0,47.6168,47.6168,47.5568,47.6093,37500.0
2013-01-22 10:10:00,63.44,63.46,63.34,63.36,31500.0,47.6093,47.6243,47.5343,47.5493,31500.0
2013-01-22 10:20:00,63.36,63.41,63.35,63.36,30000.0,47.5493,47.5868,47.5418,47.5493,30000.0
2013-01-22 10:30:00,63.35,63.38,63.27,63.32,31900.0,47.5418,47.5643,47.4817,47.5193,31900.0
2013-01-22 10:40:00,63.32,63.33,63.3,63.31,22500.0,47.5193,47.5268,47.5042,47.5117,22500.0
2013-01-22 10:50:00,63.31,63.53,63.31,63.52,42800.0,47.5117,47.6768,47.5117,47.6693,42800.0
2013-01-22 11:00:00,63.51,63.52,63.51,63.51,15800.0,47.6618,47.6693,47.6618,47.6618,15800.0
2013-01-22 11:10:00,63.52,63.53,63.47,63.5,65400.0,47.6693,47.6768,47.6318,47.6543,65400.0
2013-01-22 11:20:00,63.49,63.51,63.49,63.49,28700.0,47.6468,47.6618,47.6468,47.6468,28700.0
2013-01-22 11:30:00,63.48,63.52,63.45,63.52,24900.0,47.6393,47.6693,47.6168,47.6693,24900.0
2013-01-22 11:40:00,63.52,63.66,63.51,63.65,100400.0,47.6693,47.7744,47.6618,47.7669,100400.0
2013-01-22 11:50:00,63.65,63.82,63.64,63.8,48500.0,47.7669,47.8945,47.7594,47.8795,48500.0
2013-01-22 12:00:00,63.8,63.82,63.78,63.8,68900.0,47.8795,47.8945,47.8645,47.8795,68900.0
2013-01-22 12:10:00,63.81,63.88,63.76,63.85,43600.0,47.887,47.9395,47.8495,47.917,43600.0
2013-01-22 12:20:00,63.85,63.88,63.83,63.85,36400.0,47.917,47.9395,47.902,47.917,36400.0
2013-01-22 12:30:00,63.85,63.9,63.85,63.89,30900.0,47.917,47.9545,47.917,47.947,30900.0
2013-01-22 12:40:00,63.88,63.89,63.81,63.82,42000.0,47.9395,47.947,47.887,47.8945,42000.0
2013-01-22 12:50:00,63.82,63.88,63.81,63.87,16800.0,47.8945,47.9395,47.887,47.932,16800.0
2013-01-22 13:00:00,63.86,63.87,63.82,63.84,35200.0,47.9245,47.932,47.8945,47.9095,35200.0
2013-01-22 13:10:00,63.83,63.91,63.79,63.9,28000.0,47.902,47.962,47.872,47.9545,28000.0
2013-01-22 13:20:00,63.9,63.92,63.85,63.89,41200.0,47.9545,47.9695,47.917,47.947,41200.0
2013-01-22 13:30:00,63.88,63.89,63.84,63.87,24700.0,47.9395,47.947,47.9095,47.932,24700.0
2013-01-22 13:40:00,63.87,63.89,63.84,63.85,18800.0,47.932,47.947,47.9095,47.917,18800.0
2013-01-22 13:50:00,63.85,63.87,63.8,63.83,39400.0,47.917,47.932,47.8795,47.902,39400.0
2013-01-22 14:00:00,63.83,63.83,63.78,63.8,61400.0,47.902,47.902,47.8645,47.8795,61400.0
2013-01-22 14:10:00,63.8,63.81,63.78,63.81,42700.0,47.8795,47.887,47.8645,47.887,42700.0
2013-01-22 14:20:00,63.81,63.91,63.8,63.9,106000.0,47.887,47.962,47.8795,47.9545,106000.0
2013-01-22 14:30:00,63.9,63.9,63.75,63.76,81700.0,47.9545,47.9545,47.842,47.8495,81700.0
2013-01-22 14:40:00,63.76,63.8,63.74,63.79,34900.0,47.8495,47.8795,47.8344,47.872,34900.0
2013-01-22 14:50:00,63.79,63.82,63.75,63.76,38600.0,47.872,47.8945,47.842,47.8495,38600.0
2013-01-22 15:00:00,63.75,63.75,63.7,63.71,55500.0,47.842,47.842,47.8044,47.8119,55500.0
2013-01-22 15:10:00,63.72,63.72,63.66,63.66,36300.0,47.8194,47.8194,47.7744,47.7744,36300.0
2013-01-22 15:20:00,63.66,63.68,63.65,63.66,57500.0,47.7744,47.7894,47.7669,47.7744,57500.0
2013-01-22 15:30:00,63.66,63.7,63.66,63.69,67600.0,47.7744,47.8044,47.7744,47.7969,67600.0
2013-01-22 15:40:00,63.68,63.69,63.55,63.55,120600.0,47.7894,47.7969,47.6919,47.6919,120600.0
2013-01-22 15:50:00,63.56,63.65,63.56,63.65,210600.0,47.6994,47.7669,47.6994,47.7669,210600.0
2013-01-23 09:30:00,63.51,63.8,63.46,63.74,61000.0,47.6618,47.8795,47.6243,47.8344,61000.0
2013-01-23 09:40:00,63.75,63.76,63.62,63.64,45800.0,47.842,47.8495,47.7444,47.7594,45800.0
2013-01-23 09:50:00,63.63,63.73,63.61,63.7,69200.0,47.7519,47.8269,47.7369,47.8044,69200.0
2013-01-23 10:00:00,63.7,63.71,63.63,63.65,56000.0,47.8044,47.8119,47.7519,47.7669,56000.0
2013-01-23 10:10:00,63.66,63.7,63.64,63.65,54000.0,47.7744,47.8044,47.7594,47.7669,54000.0
2013-01-23 10:20:00,63.66,63.66,63.6,63.63,33600.0,47.7744,47.7744,47.7294,47.7519,33600.0
2013-01-23 10:30:00,63.64,63.64,63.53,63.63,37400.0,47.7594,47.7594,47.6768,47.7519,37400.0
2013-01-23 10:40:00,63.63,63.67,63.58,63.65,25900.0,47.7519,47.7819,47.7144,47.7669,25900.0
2013-01-23 10:50:00,63.66,63.75,63.66,63.7,34300.0,47.7744,47.842,47.7744,47.8044,34300.0
2013-01-23 11:00:00,63.7,63.74,63.68,63.74,26300.0,47.8044,47.8344,47.7894,47.8344,26300.0
2013-01-23 11:10:00,63.74,63.88,63.74,63.87,22200.0,47.8344,47.9395,47.8344,47.932,22200.0
2013-01-23 11:20:00,63.87,63.92,63.8,63.84,62400.0,47.932,47.9695,47.8795,47.9095,62400.0
2013-01-23 11:30:00,63.83,63.9,63.8,63.87,31700.0,47.902,47.9545,47.8795,47.932,31700.0
2013-01-23 11:40:00,63.88,63.92,63.86,63.91,27400.0,47.9395,47.9695,47.9245,47.962,27400.0
2013-01-23 11:50:00,63.91,63.92,63.84,63.9,36200.0,47.962,47.9695,47.9095,47.9545,36200.0
2013-01-23 12:00:00,63.89,63.95,63.85,63.85,21400.0,47.947,47.992,47.917,47.917,21400.0
2013-01-23 12:10:00,63.85,63.85,63.76,63.76,18000.0,47.917,47.917,47.8495,47.8495,18000.0
2013-01-23 12:20:00,63.78,63.78,63.74,63.74,18800.0,47.8645,47.8645,47.8344,47.8344,18800.0
2013-01-23 12:30:00,63.74,63.75,63.69,63.69,16000.0,47.8344,47.842,47.7969,47.7969,16000.0
2013-01-23 12:40:00,63.69,63.75,63.69,63.75,10400.0,47.7969,47.842,47.7969,47.842,10400.0
2013-01-23 12:50:00,63.74,63.75,63.71,63.75,16500.0,47.8344,47.842,47.8119,47.842,16500.0
2013-01-23 13:00:00,63.75,63.8,63.75,63.79,15800.0,47.842,47.8795,47.842,47.872,15800.0
2013-01-23 13:10:00,63.78,63.78,63.75,63.76,16900.0,47.8645,47.8645,47.842,47.8495,16900.0
2013-01-23 13:20:00,63.76,63.79,63.76,63.78,9800.0,47.8495,47.872,47.8495,47.8645,9800.0
2013-01-23 13:30:00,63.78,63.84,63.78,63.83,12700.0,47.8645,47.9095,47.8645,47.902,12700.0
2013-01-23 13:40:00,63.83,63.85,63.83,63.84,9700.0,47.902,47.917,47.902,47.9095,9700.0
2013-01-23 13:50:00,63.84,63.88,63.84,63.88,16400.0,47.9095,47.9395,47.9095,47.9395,16400.0
2013-01-23 14:00:00,63.88,63.92,63.88,63.88,23300.0,47.9395,47.9695,47.9395,47.9395,23300.0
2013-01-23 14:10:00,63.88,63.88,63.85,63.85,15100.0,47.9395,47.9395,47.917,47.917,15100.0
2013-01-23 14:20:00,63.85,63.86,63.83,63.85,20500.0,47.917,47.9245,47.902,47.917,20500.0
2013-01-23 14:30:00,63.85,63.9,63.85,63.9,29700.0,47.917,47.9545,47.917,47.9545,29700.0
2013-01-23 14:40:00,63.9,63.91,63.86,63.87,21800.0,47.9545,47.962,47.9245,47.932,21800.0
2013-01-23 14:50:00,63.86,63.95,63.86,63.95,25200.0,47.9245,47.992,47.9245,47.992,25200.0
2013-01-23 15:00:00,63.96,63.99,63.95,63.98,30200.0,47.9995,48.0221,47.992,48.0146,30200.0
2013-01-23 15:10:00,63.98,63.99,63.97,63.97,27500.0,48.0146,48.0221,48.0071,48.0071,27500.0
2013-01-23 15:20:00,63.97,63.98,63.94,63.96,30300.0,48.0071,48.0146,47.9845,47.9995,30300.0
2013-01-23 15:30:00,63.95,63.97,63.94,63.96,28900.0,47.992,48.0071,47.9845,47.9995,28900.0
2013-01-23 15:40:00,63.95,63.95,63.88,63.88,44300.0,47.992,47.992,47.9395,47.9395,44300.0
2013-01-23 15:50:00,63.89,63.93,63.84,63.93,108300.0,47.947,47.977,47.9095,47.977,108300.0
2013-01-24 09:30:00,63.95,64.36,63.88,64.36,78400.0,47.992,48.2997,47.9395,48.2997,78400.0
2013-01-24 09:40:00,64.38,64.56,64.31,64.56,51200.0,48.3147,48.4498,48.2622,48.4498,51200.0
2013-01-24 09:50:00,64.56,64.83,64.56,64.81,56400.0,48.4498,48.6524,48.4498,48.6374,56400.0
2013-01-24 10:00:00,64.8,64.8,64.63,64.63,39600.0,48.6299,48.6299,48.5024,48.5024,39600.0
2013-01-24 10:10:00,64.62,64.64,64.56,64.63,35300.0,48.4949,48.5099,48.4498,48.5024,35300.0
2013-01-24 10:20:00,64.62,64.73,64.62,64.73,48200.0,48.4949,48.5774,48.4949,48.5774,48200.0
2013-01-24 10:30:00,64.73,64.74,64.56,64.63,42700.0,48.5774,48.5849,48.4498,48.5024,42700.0
2013-01-24 10:40:00,64.62,64.64,64.53,64.53,46500.0,48.4949,48.5099,48.4273,48.4273,46500.0
2013-01-24 10:50:00,64.53,64.69,64.53,64.65,32100.0,48.4273,48.5474,48.4273,48.5174,32100.0
2013-01-24 11:00:00,64.66,64.73,64.63,64.69,38000.0,48.5249,48.5774,48.5024,48.5474,38000.0
2013-01-24 11:10:00,64.69,64.83,64.69,64.78,60200.0,48.5474,48.6524,48.5474,48.6149,60200.0
2013-01-24 11:20:00,64.79,64.91,64.78,64.9,64800.0,48.6224,48.7125,48.6149,48.705,64800.0
2013-01-24 11:30:00,64.89,64.93,64.83,64.85,48400.0,48.6975,48.7275,48.6524,48.6675,48400.0
2013-01-24 11:40:00,64.85,64.94,64.83,64.89,42500.0,48.6675,48.735,48.6524,48.6975,42500.0
2013-01-24 11:50:00,64.89,64.95,64.89,64.91,33100.0,48.6975,48.7425,48.6975,48.7125,33100.0
2013-01-24 12:00:00,64.91,64.92,64.8,64.82,35800.0,48.7125,48.72,48.6299,48.6449,35800.0
2013-01-24 12:10:00,64.82,64.87,64.75,64.79,36800.0,48.6449,48.6825,48.5924,48.6224,36800.0
2013-01-24 12:20:00,64.78,64.8,64.75,64.77,10800.0,48.6149,48.6299,48.5924,48.6074,10800.0
2013-01-24 12:30:00,64.77,64.77,64.62,64.62,15500.0,48.6074,48.6074,48.4949,48.4949,15500.0
2013-01-24 12:40:00,64.62,64.64,64.6,64.6,15800.0,48.4949,48.5099,48.4798,48.4798,15800.0
2013-01-24 12:50:00,64.6,64.64,64.57,64.59,23500.0,48.4798,48.5099,48.4573,48.4723,23500.0
2013-01-24 13:00:00,64.59,64.64,64.55,64.58,29100.0,48.4723,48.5099,48.4423,48.4648,29100.0
2013-01-24 13:10:00,64.58,64.63,64.57,64.63,17300.0,48.4648,48.5024,48.4573,48.5024,17300.0
2013-01-24 13:20:00,64.64,64.68,64.63,64.63,25500.0,48.5099,48.5399,48.5024,48.5024,25500.0
2013-01-24 13:30:00,64.63,64.63,64.58,64.59,18100.0,48.5024,48.5024,48.4648,48.4723,18100.0
2013-01-24 13:40:00,64.59,64.59,64.5,64.52,32300.0,48.4723,48.4723,48.4048,48.4198,32300.0
2013-01-24 13:50:00,64.52,64.58,64.52,64.55,56300.0,48.4198,48.4648,48.4198,48.4423,56300.0
2013-01-24 14:00:00,64.55,64.64,64.54,64.64,29900.0,48.4423,48.5099,48.4348,48.5099,29900.0
2013-01-24 14:10:00,64.64,64.68,64.59,64.59,22800.0,48.5099,48.5399,48.4723,48.4723,22800.0
2013-01-24 14:20:00,64.59,64.64,64.58,64.64,27400.0,48.4723,48.5099,48.4648,48.5099,27400.0
2013-01-24 14:30:00,64.63,64.8,64.63,64.77,50500.0,48.5024,48.6299,48.5024,48.6074,50500.0
2013-01-24 14:40:00,64.77,64.85,64.75,64.85,59800.0,48.6074,48.6675,48.5924,48.6675,59800.0
2013-01-24 14:50:00,64.84,64.85,64.8,64.83,53900.0,48.66,48.6675,48.6299,48.6524,53900.0
2013-01-24 15:00:00,64.83,64.88,64.8,64.87,70500.0,48.6524,48.69,48.6299,48.6825,70500.0
2013-01-24 15:10:00,64.88,64.94,64.87,64.93,55100.0,48.69,48.735,48.6825,48.7275,55100.0
2013-01-24 15:20:00,64.94,64.94,64.89,64.94,68000.0,48.735,48.735,48.6975,48.735,68000.0
2013-01-24 15:30:00,64.94,64.98,64.86,64.88,126700.0,48.735,48.765,48.675,48.69,126700.0
2013-01-24 15:40:00,64.87,64.89,64.77,64.81,66900.0,48.6825,48.6975,48.6074,48.6374,66900.0
2013-01-24 15:50:00,64.81,64.87,64.78,64.83,195500.0,48.6374,48.6825,48.6149,48.6524,195500.0
2013-01-25 09:30:00,64.74,65.22,64.74,64.84,114300.0,48.5849,48.9451,48.5849,48.66,114300.0
2013-01-25 09:40:00,64.87,64.97,64.82,64.92,44900.0,48.6825,48.7575,48.6449,48.72,44900.0
2013-01-25 09:50:00,64.9,65.09,64.88,65.06,42500.0,48.705,48.8476,48.69,48.8251,42500.0
2013-01-25 10:00:00,65.06,65.07,64.87,65.01,52200.0,48.8251,48.8326,48.6825,48.7875,52200.0
2013-01-25 10:10:00,65.02,65.08,64.98,65.03,33200.0,48.795,48.8401,48.765,48.8025,33200.0
2013-01-25 10:20:00,65.02,65.04,64.72,64.72,44200.0,48.795,48.81,48.5699,48.5699,44200.0
2013-01-25 10:30:00,64.72,64.74,64.62,64.73,35800.0,48.5699,48.5849,48.4949,48.5774,35800.0
2013-01-25 10:40:00,64.72,64.8,64.7,64.77,28100.0,48.5699,48.6299,48.5549,48.6074,28100.0
2013-01-25 10:50:00,64.77,64.83,64.69,64.82,21800.0,48.6074,48.6524,48.5474,48.6449,21800.0
2013-01-25 11:00:00,64.83,64.94,64.81,64.85,28900.0,48.6524,48.735,48.6374,48.6675,28900.0
2013-01-25 11:10:00,64.85,64.93,64.79,64.81,23600.0,48.6675,48.7275,48.6224,48.6374,23600.0
2013-01-25 11:20:00,64.81,64.91,64.78,64.88,22100.0,48.6374,48.7125,48.6149,48.69,22100.0
2013-01-25 11:30:00,64.88,64.91,64.82,64.9,23300.0,48.69,48.7125,48.6449,48.705,23300.0
2013-01-25 11:40:00,64.91,65.03,64.9,65.02,21700.0,48.7125,48.8025,48.705,48.795,21700.0
2013-01-25 11:50:00,65.02,65.02,64.84,64.93,33400.0,48.795,48.795,48.66,48.7275,33400.0
2013-01-25 12:00:00,64.93,65.1,64.93,65.06,27900.0,48.7275,48.8551,48.7275,48.8251,27900.0
2013-01-25 12:10:00,65.05,65.14,65.04,65.14,25300.0,48.8176,48.8851,48.81,48.8851,25300.0
2013-01-25 12:20:00,65.13,65.13,65.05,65.05,16800.0,48.8776,48.8776,48.8176,48.8176,16800.0
2013-01-25 12:30:00,65.05,65.09,65.0,65.01,18200.0,48.8176,48.8476,48.78,48.7875,18200.0
2013-01-25 12:40:00,65.0,65.07,65.0,65.06,16500.0,48.78,48.8326,48.78,48.8251,16500.0
2013-01-25 12:50:00,65.06,65.12,65.05,65.06,23000.0,48.8251,48.8701,48.8176,48.8251,23000.0
2013-01-25 13:00:00,65.06,65.07,65.02,65.07,22900.0,48.8251,48.8326,48.795,48.8326,22900.0
2013-01-25 13:10:00,65.07,65.13,65.06,65.09,31500.0,48.8326,48.8776,48.8251,48.8476,31500.0
2013-01-25 13:20:00,65.08,65.09,65.06,65.07,15800.0,48.8401,48.8476,48.8251,48.8326,15800.0
2013-01-25 13:30:00,65.07,65.07,65.01,65.03,28200.0,48.8326,48.8326,48.7875,48.8025,28200.0
2013-01-25 13:40:00,65.03,65.03,64.96,65.0,64700.0,48.8025,48.8025,48.75,48.78,64700.0
2013-01-25 13:50:00,65.0,65.01,64.99,65.01,30000.0,48.78,48.7875,48.7725,48.7875,30000.0
2013-01-25 14:00:00,65.0,65.01,64.99,65.01,52500.0,48.78,48.7875,48.7725,48.7875,52500.0
2013-01-25 14:10:00,65.01,65.01,64.96,65.0,49400.0,48.7875,48.7875,48.75,48.78,49400.0
2013-01-25 14:20:00,65.0,65.0,64.99,65.0,39900.0,48.78,48.78,48.7725,48.78,39900.0
2013-01-25 14:30:00,65.0,65.0,64.99,65.0,46300.0,48.78,48.78,48.7725,48.78,46300.0
2013-01-25 14:40:00,65.0,65.01,64.99,64.99,49300.0,48.78,48.7875,48.7725,48.7725,49300.0
2013-01-25 14:50:00,65.0,65.0,64.93,64.94,57600.0,48.78,48.78,48.7275,48.735,57600.0
2013-01-25 15:00:00,64.95,65.0,64.89,64.91,56500.0,48.7425,48.78,48.6975,48.7125,56500.0
2013-01-25 15:10:00,64.9,65.0,64.89,64.98,45700.0,48.705,48.78,48.6975,48.765,45700.0
2013-01-25 15:20:00,64.98,65.0,64.98,64.99,67800.0,48.765,48.78,48.765,48.7725,67800.0
2013-01-25 15:30:00,64.99,65.0,64.95,64.96,127100.0,48.7725,48.78,48.7425,48.75,127100.0
2013-01-25 15:40:00,64.95,64.95,64.79,64.79,91500.0,48.7425,48.7425,48.6224,48.6224,91500.0
2013-01-25 15:50:00,64.79,65.01,64.79,65.0,274500.0,48.6224,48.7875,48.6224,48.78,274500.0
2013-01-28 09:30:00,64.94,65.15,64.81,65.14,207700.0,48.735,48.8926,48.6374,48.8851,207700.0
2013-01-28 09:40:00,65.15,65.3,64.78,64.79,74900.0,48.8926,49.0052,48.6149,48.6224,74900.0
2013-01-28 09:50:00,64.79,64.93,64.76,64.89,48500.0,48.6224,48.7275,48.5999,48.6975,48500.0
2013-01-28 10:00:00,64.88,64.97,64.87,64.95,87700.0,48.69,48.7575,48.6825,48.7425,87700.0
2013-01-28 10:10:00,64.95,64.98,64.82,64.92,64100.0,48.7425,48.765,48.6449,48.72,64100.0
2013-01-28 10:20:00,64.92,65.02,64.88,64.9,52900.0,48.72,48.795,48.69,48.705,52900.0
2013-01-28 10:30:00,64.9,64.95,64.86,64.88,48400.0,48.705,48.7425,48.675,48.69,48400.0
2013-01-28 10:40:00,64.89,65.05,64.86,65.0,50100.0,48.6975,48.8176,48.675,48.78,50100.0
2013-01-28 10:50:00,65.0,65.0,64.86,64.96,37100.0,48.78,48.78,48.675,48.75,37100.0
2013-01-28 11:00:00,64.96,65.03,64.95,64.97,37600.0,48.75,48.8025,48.7425,48.7575,37600.0
2013-01-28 11:10:00,64.96,65.0,64.88,64.93,66300.0,48.75,48.78,48.69,48.7275,66300.0
2013-01-28 11:20:00,64.94,65.02,64.92,65.0,73500.0,48.735,48.795,48.72,48.78,73500.0
2013-01-28 11:30:00,65.0,65.05,65.0,65.05,15500.0,48.78,48.8176,48.78,48.8176,15500.0
2013-01-28 11:40:00,65.04,65.13,65.04,65.13,33300.0,48.81,48.8776,48.81,48.8776,33300.0
2013-01-28 11:50:00,65.12,65.18,65.08,65.18,33100.0,48.8701,48.9151,48.8401,48.9151,33100.0
2013-01-28 12:00:00,65.17,65.17,65.08,65.14,21900.0,48.9076,48.9076,48.8401,48.8851,21900.0
2013-01-28 12:10:00,65.13,65.18,65.01,65.07,80200.0,48.8776,48.9151,48.7875,48.8326,80200.0
2013-01-28 12:20:00,65.09,65.1,64.98,64.98,27100.0,48.8476,48.8551,48.765,48.765,27100.0
2013-01-28 12:30:00,64.98,65.0,64.92,64.99,63200.0,48.765,48.78,48.72,48.7725,63200.0
2013-01-28 12:40:00,64.98,65.12,64.98,65.11,21200.0,48.765,48.8701,48.765,48.8626,21200.0
2013-01-28 12:50:00,65.12,65.16,65.09,65.11,26900.0,48.8701,48.9001,48.8476,48.8626,26900.0
2013-01-28 13:00:00,65.09,65.1,65.0,65.06,28600.0,48.8476,48.8551,48.78,48.8251,28600.0
2013-01-28 13:10:00,65.06,65.09,64.99,65.04,20700.0,48.8251,48.8476,48.7725,48.81,20700.0
2013-01-28 13:20:00,65.03,65.12,65.01,65.09,46700.0,48.8025,48.8701,48.7875,48.8476,46700.0
2013-01-28 13:30:00,65.07,65.08,64.95,64.97,40000.0,48.8326,48.8401,48.7425,48.7575,40000.0
2013-01-28 13:40:00,64.98,65.11,64.98,65.1,42500.0,48.765,48.8626,48.765,48.8551,42500.0
2013-01-28 13:50:00,65.1,65.17,65.09,65.13,33300.0,48.8551,48.9076,48.8476,48.8776,33300.0
2013-01-28 14:00:00,65.11,65.19,65.07,65.19,40900.0,48.8626,48.9226,48.8326,48.9226,40900.0
2013-01-28 14:10:00,65.19,65.36,65.17,65.18,93400.0,48.9226,49.0502,48.9076,48.9151,93400.0
2013-01-28 14:20:00,65.18,65.3,65.17,65.27,32400.0,48.9151,49.0052,48.9076,48.9827,32400.0
2013-01-28 14:30:00,65.27,65.33,65.23,65.32,38800.0,48.9827,49.0277,48.9526,49.0202,38800.0
2013-01-28 14:40:00,65.31,65.46,65.31,65.46,67900.0,49.0127,49.1252,49.0127,49.1252,67900.0
2013-01-28 14:50:00,65.47,65.54,65.46,65.51,101500.0,49.1327,49.1853,49.1252,49.1628,101500.0
2013-01-28 15:00:00,65.51,65.6,65.5,65.6,116400.0,49.1628,49.2303,49.1553,49.2303,116400.0
2013-01-28 15:10:00,65.6,65.6,65.45,65.49,94600.0,49.2303,49.2303,49.1177,49.1478,94600.0
2013-01-28 15:20:00,65.49,65.54,65.48,65.52,112000.0,49.1478,49.1853,49.1403,49.1703,112000.0
2013-01-28 15:30:00,65.52,65.52,65.42,65.42,114000.0,49.1703,49.1703,49.0952,49.0952,114000.0
2013-01-28 15:40:00,65.42,65.51,65.42,65.48,123600.0,49.0952,49.1628,49.0952,49.1403,123600.0
2013-01-28 15:50:00,65.49,65.6,65.44,65.45,263200.0,49.1478,49.2303,49.1102,49.1177,263200.0
2013-01-29 09:30:00,64.06,64.45,63.45,64.02,254200.0,48.0746,48.3673,47.6168,48.0446,254200.0
2013-01-29 09:40:00,64.03,64.06,63.11,63.36,244000.0,48.0521,48.0746,47.3617,47.5493,244000.0
2013-01-29 09:50:00,63.4,63.76,63.3,63.44,171600.0,47.5793,47.8495,47.5042,47.6093,171600.0
2013-01-29 10:00:00,63.43,63.44,63.22,63.32,130700.0,47.6018,47.6093,47.4442,47.5193,130700.0
2013-01-29 10:10:00,63.32,63.63,63.2,63.48,301900.0,47.5193,47.7519,47.4292,47.6393,301900.0
2013-01-29 10:20:00,63.47,63.62,63.31,63.31,184800.0,47.6318,47.7444,47.5117,47.5117,184800.0
2013-01-29 10:30:00,63.31,63.34,63.21,63.3,265000.0,47.5117,47.5343,47.4367,47.5042,265000.0
2013-01-29 10:40:00,63.3,63.39,63.26,63.33,127700.0,47.5042,47.5718,47.4742,47.5268,127700.0
2013-01-29 10:50:00,63.33,63.57,63.27,63.51,75300.0,47.5268,47.7069,47.4817,47.6618,75300.0
2013-01-29 11:00:00,63.5,63.6,63.45,63.56,167200.0,47.6543,47.7294,47.6168,47.6994,167200.0
2013-01-29 11:10:00,63.56,63.59,63.44,63.45,71500.0,47.6994,47.7219,47.6093,47.6168,71500.0
2013-01-29 11:20:00,63.46,63.51,63.38,63.45,74200.0,47.6243,47.6618,47.5643,47.6168,74200.0
2013-01-29 11:30:00,63.45,63.53,63.43,63.47,62900.0,47.6168,47.6768,47.6018,47.6318,62900.0
2013-01-29 11:40:00,63.47,63.71,63.42,63.69,64400.0,47.6318,47.8119,47.5943,47.7969,64400.0
2013-01-29 11:50:00,63.69,63.94,63.62,63.63,113500.0,47.7969,47.9845,47.7444,47.7519,113500.0
2013-01-29 12:00:00,63.64,63.76,63.54,63.75,46200.0,47.7594,47.8495,47.6844,47.842,46200.0
2013-01-29 12:10:00,63.74,63.81,63.67,63.79,41700.0,47.8344,47.887,47.7819,47.872,41700.0
2013-01-29 12:20:00,63.79,63.79,63.65,63.79,40500.0,47.872,47.872,47.7669,47.872,40500.0
2013-01-29 12:30:00,63.79,63.8,63.75,63.76,23400.0,47.872,47.8795,47.842,47.8495,23400.0
2013-01-29 12:40:00,63.77,63.78,63.7,63.75,38100.0,47.857,47.8645,47.8044,47.842,38100.0
2013-01-29 12:50:00,63.74,63.77,63.7,63.76,39300.0,47.8344,47.857,47.8044,47.8495,39300.0
2013-01-29 13:00:00,63.75,63.77,63.7,63.7,43200.0,47.842,47.857,47.8044,47.8044,43200.0
2013-01-29 13:10:00,63.7,63.71,63.58,63.7,52400.0,47.8044,47.8119,47.7144,47.8044,52400.0
2013-01-29 13:20:00,63.69,63.69,63.55,63.57,37800.0,47.7969,47.7969,47.6919,47.7069,37800.0
2013-01-29 13:30:00,63.58,63.79,63.43,63.78,74800.0,47.7144,47.872,47.6018,47.8645,74800.0
2013-01-29 13:40:00,63.79,63.88,63.75,63.76,37600.0,47.872,47.9395,47.842,47.8495,37600.0
2013-01-29 13:50:00,63.77,63.91,63.77,63.86,35900.0,47.857,47.962,47.857,47.9245,35900.0
2013-01-29 14:00:00,63.85,63.89,63.82,63.88,107800.0,47.917,47.947,47.8945,47.9395,107800.0
2013-01-29 14:10:00,63.88,63.99,63.83,63.91,58400.0,47.9395,48.0221,47.902,47.962,58400.0
2013-01-29 14:20:00,63.9,63.98,63.9,63.93,34200.0,47.9545,48.0146,47.9545,47.977,34200.0
2013-01-29 14:30:00,63.95,63.95,63.89,63.91,56300.0,47.992,47.992,47.947,47.962,56300.0
2013-01-29 14:40:00,63.91,64.0,63.9,63.95,53300.0,47.962,48.0296,47.9545,47.992,53300.0
2013-01-29 14:50:00,63.95,64.0,63.92,64.0,58300.0,47.992,48.0296,47.9695,48.0296,58300.0
2013-01-29 15:00:00,63.99,64.01,63.96,64.01,58900.0,48.0221,48.0371,47.9995,48.0371,58900.0
2013-01-29 15:10:00,64.01,64.07,63.97,64.05,70000.0,48.0371,48.0821,48.0071,48.0671,70000.0
2013-01-29 15:20:00,64.06,64.07,64.02,64.05,183700.0,48.0746,48.0821,48.0446,48.0671,183700.0
2013-01-29 15:30:00,64.05,64.05,63.92,63.97,150400.0,48.0671,48.0671,47.9695,48.0071,150400.0
2013-01-29 15:40:00,63.97,64.05,63.95,64.05,120600.0,48.0071,48.0671,47.992,48.0671,120600.0
2013-01-29 15:50:00,64.04,64.16,64.0,64.14,332200.0,48.0596,48.1496,48.0296,48.1346,332200.0
2013-01-30 09:30:00,63.48,63.64,63.25,63.55,235800.0,47.6393,47.7594,47.4667,47.6919,235800.0
2013-01-30 09:40:00,63.55,63.8,63.51,63.79,94400.0,47.6919,47.8795,47.6618,47.872,94400.0
2013-01-30 09:50:00,63.78,63.9,63.73,63.81,77300.0,47.8645,47.9545,47.8269,47.887,77300.0
2013-01-30 10:00:00,63.8,64.06,63.77,64.02,69300.0,47.8795,48.0746,47.857,48.0446,69300.0
2013-01-30 10:10:00,64.01,64.15,63.98,64.03,50700.0,48.0371,48.1421,48.0146,48.0521,50700.0
2013-01-30 10:20:00,64.02,64.09,63.96,63.98,92700.0,48.0446,48.0971,47.9995,48.0146,92700.0
2013-01-30 10:30:00,64.0,64.02,63.97,63.98,61600.0,48.0296,48.0446,48.0071,48.0146,61600.0
2013-01-30 10:40:00,63.98,64.01,63.95,64.01,97600.0,48.0146,48.0371,47.992,48.0371,97600.0
2013-01-30 10:50:00,64.02,64.02,63.96,63.99,64600.0,48.0446,48.0446,47.9995,48.0221,64600.0
2013-01-30 11:00:00,63.99,64.17,63.96,64.17,55400.0,48.0221,48.1571,47.9995,48.1571,55400.0
2013-01-30 11:10:00,64.16,64.23,64.14,64.22,34800.0,48.1496,48.2022,48.1346,48.1947,34800.0
2013-01-30 11:20:00,64.22,64.27,64.13,64.18,40400.0,48.1947,48.2322,48.1271,48.1646,40400.0
2013-01-30 11:30:00,64.19,64.25,64.07,64.24,32700.0,48.1722,48.2172,48.0821,48.2097,32700.0
2013-01-30 11:40:00,64.25,64.25,64.16,64.17,63900.0,48.2172,48.2172,48.1496,48.1571,63900.0
2013-01-30 11:50:00,64.18,64.24,64.17,64.19,25200.0,48.1646,48.2097,48.1571,48.1722,25200.0
2013-01-30 12:00:00,64.19,64.2,64.12,64.12,20000.0,48.1722,48.1797,48.1196,48.1196,20000.0
2013-01-30 12:10:00,64.13,64.18,64.0,64.01,31700.0,48.1271,48.1646,48.0296,48.0371,31700.0
2013-01-30 12:20:00,64.0,64.05,63.98,63.99,26000.0,48.0296,48.0671,48.0146,48.0221,26000.0
2013-01-30 12:30:00,64.0,64.01,63.97,63.98,31100.0,48.0296,48.0371,48.0071,48.0146,31100.0
2013-01-30 12:40:00,63.98,64.05,63.98,64.05,26500.0,48.0146,48.0671,48.0146,48.0671,26500.0
2013-01-30 12:50:00,64.04,64.05,63.98,64.05,25300.0,48.0596,48.0671,48.0146,48.0671,25300.0
2013-01-30 13:00:00,64.05,64.08,64.0,64.06,22900.0,48.0671,48.0896,48.0296,48.0746,22900.0
2013-01-30 13:10:00,64.06,64.13,64.02,64.02,35200.0,48.0746,48.1271,48.0446,48.0446,35200.0
2013-01-30 13:20:00,64.02,64.05,63.98,64.01,26500.0,48.0446,48.0671,48.0146,48.0371,26500.0
2013-01-30 13:30:00,64.03,64.05,63.97,64.02,20900.0,48.0521,48.0671,48.0071,48.0446,20900.0
2013-01-30 13:40:00,64.01,64.02,63.97,63.97,35400.0,48.0371,48.0446,48.0071,48.0071,35400.0
2013-01-30 13:50:00,63.98,64.04,63.97,64.04,33700.0,48.0146,48.0596,48.0071,48.0596,33700.0
2013-01-30 14:00:00,64.04,64.04,63.98,63.98,44700.0,48.0596,48.0596,48.0146,48.0146,44700.0
2013-01-30 14:10:00,63.98,64.04,63.97,63.98,72500.0,48.0146,48.0596,48.0071,48.0146,72500.0
2013-01-30 14:20:00,63.99,64.01,63.97,63.98,81300.0,48.0221,48.0371,48.0071,48.0146,81300.0
2013-01-30 14:30:00,63.98,64.01,63.96,63.99,87700.0,48.0146,48.0371,47.9995,48.0221,87700.0
2013-01-30 14:40:00,64.0,64.0,63.93,63.93,76800.0,48.0296,48.0296,47.977,47.977,76800.0
2013-01-30 14:50:00,63.92,63.92,63.78,63.86,71800.0,47.9695,47.9695,47.8645,47.9245,71800.0
2013-01-30 15:00:00,63.87,63.87,63.62,63.62,129400.0,47.932,47.932,47.7444,47.7444,129400.0
2013-01-30 15:10:00,63.63,63.69,63.53,63.62,103200.0,47.7519,47.7969,47.6768,47.7444,103200.0
2013-01-30 15:20:00,63.61,63.64,63.5,63.6,181400.0,47.7369,47.7594,47.6543,47.7294,181400.0
2013-01-30 15:30:00,63.6,63.65,63.55,63.65,90000.0,47.7294,47.7669,47.6919,47.7669,90000.0
2013-01-30 15:40:00,63.65,63.66,63.48,63.56,93700.0,47.7669,47.7744,47.6393,47.6994,93700.0
2013-01-30 15:50:00,63.56,63.57,63.48,63.55,122100.0,47.6994,47.7069,47.6393,47.6919,122100.0
2013-01-31 09:30:00,63.4,63.48,62.98,63.1,143400.0,47.5793,47.6393,47.2641,47.3542,143400.0
2013-01-31 09:40:00,63.11,63.51,63.1,63.34,136200.0,47.3617,47.6618,47.3542,47.5343,136200.0
2013-01-31 09:50:00,63.35,63.43,63.3,63.39,122100.0,47.5418,47.6018,47.5042,47.5718,122100.0
2013-01-31 10:00:00,63.39,63.41,63.26,63.4,90600.0,47.5718,47.5868,47.4742,47.5793,90600.0
2013-01-31 10:10:00,63.4,63.5,63.31,63.38,62800.0,47.5793,47.6543,47.5117,47.5643,62800.0
2013-01-31 10:20:00,63.38,63.42,63.33,63.38,72000.0,47.5643,47.5943,47.5268,47.5643,72000.0
2013-01-31 10:30:00,63.38,63.41,63.32,63.36,44600.0,47.5643,47.5868,47.5193,47.5493,44600.0
2013-01-31 10:40:00,63.36,63.39,63.25,63.36,48800.0,47.5493,47.5718,47.4667,47.5493,48800.0
2013-01-31 10:50:00,63.36,63.38,63.27,63.28,31600.0,47.5493,47.5643,47.4817,47.4892,31600.0
2013-01-31 11:00:00,63.28,63.28,63.12,63.12,48300.0,47.4892,47.4892,47.3692,47.3692,48300.0
2013-01-31 11:10:00,63.11,63.12,63.01,63.03,62900.0,47.3617,47.3692,47.2866,47.3016,62900.0
2013-01-31 11:20:00,63.02,63.11,62.97,63.01,126700.0,47.2941,47.3617,47.2566,47.2866,126700.0
2013-01-31 11:30:00,63.02,63.03,62.91,63.02,119600.0,47.2941,47.3016,47.2116,47.2941,119600.0
2013-01-31 11:40:00,63.03,63.11,62.99,63.07,47200.0,47.3016,47.3617,47.2716,47.3316,47200.0
2013-01-31 11:50:00,63.09,63.09,63.01,63.02,29700.0,47.3466,47.3466,47.2866,47.2941,29700.0
2013-01-31 12:00:00,63.02,63.09,63.02,63.05,19700.0,47.2941,47.3466,47.2941,47.3166,19700.0
2013-01-31 12:10:00,63.05,63.09,63.03,63.07,23900.0,47.3166,47.3466,47.3016,47.3316,23900.0
2013-01-31 12:20:00,63.06,63.1,63.04,63.08,25600.0,47.3241,47.3542,47.3091,47.3391,25600.0
2013-01-31 12:30:00,63.08,63.11,63.05,63.08,39100.0,47.3391,47.3617,47.3166,47.3391,39100.0
2013-01-31 12:40:00,63.09,63.12,63.07,63.1,57100.0,47.3466,47.3692,47.3316,47.3542,57100.0
2013-01-31 12:50:00,63.1,63.1,63.05,63.08,26200.0,47.3542,47.3542,47.3166,47.3391,26200.0
2013-01-31 13:00:00,63.08,63.11,63.04,63.04,45900.0,47.3391,47.3617,47.3091,47.3091,45900.0
2013-01-31 13:10:00,63.04,63.11,63.04,63.1,26000.0,47.3091,47.3617,47.3091,47.3542,26000.0
2013-01-31 13:20:00,63.1,63.11,63.02,63.02,43900.0,47.3542,47.3617,47.2941,47.2941,43900.0
2013-01-31 13:30:00,63.01,63.05,62.98,63.04,89700.0,47.2866,47.3166,47.2641,47.3091,89700.0
2013-01-31 13:40:00,63.05,63.06,63.03,63.04,34800.0,47.3166,47.3241,47.3016,47.3091,34800.0
2013-01-31 13:50:00,63.04,63.05,63.04,63.04,22100.0,47.3091,47.3166,47.3091,47.3091,22100.0
2013-01-31 14:00:00,63.05,63.05,63.0,63.0,36200.0,47.3166,47.3166,47.2791,47.2791,36200.0
2013-01-31 14:10:00,63.0,63.01,62.95,62.97,62800.0,47.2791,47.2866,47.2416,47.2566,62800.0
2013-01-31 14:20:00,62.97,62.99,62.97,62.98,60600.0,47.2566,47.2716,47.2566,47.2641,60600.0
2013-01-31 14:30:00,62.98,63.01,62.97,62.97,58100.0,47.2641,47.2866,47.2566,47.2566,58100.0
2013-01-31 14:40:00,62.97,63.07,62.97,63.07,231000.0,47.2566,47.3316,47.2566,47.3316,231000.0
2013-01-31 14:50:00,63.07,63.15,63.07,63.14,59500.0,47.3316,47.3917,47.3316,47.3842,59500.0
2013-01-31 15:00:00,63.13,63.14,63.05,63.13,94700.0,47.3767,47.3842,47.3166,47.3767,94700.0
2013-01-31 15:10:00,63.13,63.18,63.08,63.16,84800.0,47.3767,47.4142,47.3391,47.3992,84800.0
2013-01-31 15:20:00,63.16,63.17,63.11,63.15,91000.0,47.3992,47.4067,47.3617,47.3917,91000.0
2013-01-31 15:30:00,63.14,63.2,63.11,63.16,124800.0,47.3842,47.4292,47.3617,47.3992,124800.0
2013-01-31 15:40:00,63.15,63.16,62.95,62.96,149200.0,47.3917,47.3992,47.2416,47.2491,149200.0
2013-01-31 15:50:00,62.95,63.04,62.85,62.86,505600.0,47.2416,47.3091,47.1665,47.174,505600.0
2013-02-01 09:30:00,63.45,63.45,62.85,63.25,97800.0,47.6168,47.6168,47.1665,47.4667,97800.0
2013-02-01 09:40:00,63.28,63.36,63.13,63.14,52600.0,47.4892,47.5493,47.3767,47.3842,52600.0
2013-02-01 09:50:00,63.14,63.19,62.94,62.98,48700.0,47.3842,47.4217,47.2341,47.2641,48700.0
2013-02-01 10:00:00,62.99,63.26,62.99,63.2,99600.0,47.2716,47.4742,47.2716,47.4292,99600.0
2013-02-01 10:10:00,63.21,63.25,63.12,63.19,57900.0,47.4367,47.4667,47.3692,47.4217,57900.0
2013-02-01 10:20:00,63.18,63.22,63.03,63.04,38600.0,47.4142,47.4442,47.3016,47.3091,38600.0
2013-02-01 10:30:00,63.03,63.05,63.0,63.01,54600.0,47.3016,47.3166,47.2791,47.2866,54600.0
2013-02-01 10:40:00,63.0,63.02,62.94,62.94,85300.0,47.2791,47.2941,47.2341,47.2341,85300.0
2013-02-01 10:50:00,62.93,63.02,62.92,62.99,54300.0,47.2266,47.2941,47.2191,47.2716,54300.0
2013-02-01 11:00:00,62.99,63.03,62.96,62.98,41600.0,47.2716,47.3016,47.2491,47.2641,41600.0
2013-02-01 11:10:00,62.99,63.01,62.95,62.99,49100.0,47.2716,47.2866,47.2416,47.2716,49100.0
2013-02-01 11:20:00,62.99,63.01,62.94,62.94,31200.0,47.2716,47.2866,47.2341,47.2341,31200.0
2013-02-01 11:30:00,62.95,62.96,62.92,62.95,39500.0,47.2416,47.2491,47.2191,47.2416,39500.0
2013-02-01 11:40:00,62.94,62.97,62.92,62.92,38900.0,47.2341,47.2566,47.2191,47.2191,38900.0
2013-02-01 11:50:00,62.91,62.95,62.87,62.95,27800.0,47.2116,47.2416,47.1815,47.2416,27800.0
2013-02-01 12:00:00,62.95,63.01,62.95,63.0,45800.0,47.2416,47.2866,47.2416,47.2791,45800.0
2013-02-01 12:10:00,63.0,63.02,62.95,62.95,30700.0,47.2791,47.2941,47.2416,47.2416,30700.0
2013-02-01 12:20:00,62.95,62.97,62.86,62.87,28700.0,47.2416,47.2566,47.174,47.1815,28700.0
2013-02-01 12:30:00,62.87,62.89,62.83,62.83,43200.0,47.1815,47.1966,47.1515,47.1515,43200.0
2013-02-01 12:40:00,62.83,62.89,62.83,62.87,27700.0,47.1515,47.1966,47.1515,47.1815,27700.0
2013-02-01 12:50:00,62.87,62.87,62.86,62.87,8400.0,47.1815,47.1815,47.174,47.1815,8400.0
2013-02-01 13:00:00,62.87,62.89,62.87,62.89,32100.0,47.1815,47.1966,47.1815,47.1966,32100.0
2013-02-01 13:10:00,62.88,62.98,62.88,62.97,38100.0,47.189,47.2641,47.189,47.2566,38100.0
2013-02-01 13:20:00,62.96,62.97,62.91,62.94,37100.0,47.2491,47.2566,47.2116,47.2341,37100.0
2013-02-01 13:30:00,62.94,62.97,62.89,62.9,36500.0,47.2341,47.2566,47.1966,47.2041,36500.0
2013-02-01 13:40:00,62.89,62.92,62.88,62.91,40800.0,47.1966,47.2191,47.189,47.2116,40800.0
2013-02-01 13:50:00,62.91,62.92,62.85,62.86,40500.0,47.2116,47.2191,47.1665,47.174,40500.0
2013-02-01 14:00:00,62.86,62.92,62.84,62.91,45100.0,47.174,47.2191,47.159,47.2116,45100.0
2013-02-01 14:10:00,62.92,62.93,62.85,62.86,35900.0,47.2191,47.2266,47.1665,47.174,35900.0
2013-02-01 14:20:00,62.85,62.86,62.82,62.83,49900.0,47.1665,47.174,47.144,47.1515,49900.0
2013-02-01 14:30:00,62.83,62.85,62.77,62.79,77700.0,47.1515,47.1665,47.1065,47.1215,77700.0
2013-02-01 14:40:00,62.79,62.81,62.74,62.76,44400.0,47.1215,47.1365,47.084,47.099,44400.0
2013-02-01 14:50:00,62.76,62.76,62.65,62.65,59100.0,47.099,47.099,47.0164,47.0164,59100.0
2013-02-01 15:00:00,62.65,62.73,62.62,62.73,106000.0,47.0164,47.0765,46.9939,47.0765,106000.0
2013-02-01 15:10:00,62.73,62.8,62.73,62.78,62900.0,47.0765,47.129,47.0765,47.114,62900.0
2013-02-01 15:20:00,62.78,62.78,62.71,62.73,90200.0,47.114,47.114,47.0615,47.0765,90200.0
2013-02-01 15:30:00,62.74,62.84,62.71,62.83,275500.0,47.084,47.159,47.0615,47.1515,275500.0
2013-02-01 15:40:00,62.83,63.01,62.82,63.0,263600.0,47.1515,47.2866,47.144,47.2791,263600.0
2013-02-01 15:50:00,63.0,63.0,62.88,62.9,283600.0,47.2791,47.2791,47.189,47.2041,283600.0
2013-02-04 09:30:00,62.5,62.79,62.06,62.75,183500.0,46.9039,47.1215,46.5737,47.0915,183500.0
2013-02-04 09:40:00,62.74,62.82,62.48,62.54,111000.0,47.084,47.144,46.8889,46.9339,111000.0
2013-02-04 09:50:00,62.53,62.71,62.53,62.59,41300.0,46.9264,47.0615,46.9264,46.9714,41300.0
2013-02-04 10:00:00,62.61,62.71,62.5,62.58,51400.0,46.9864,47.0615,46.9039,46.9639,51400.0
2013-02-04 10:10:00,62.58,62.6,62.47,62.47,143400.0,46.9639,46.9789,46.8814,46.8814,143400.0
2013-02-04 10:20:00,62.46,62.47,62.37,62.4,55900.0,46.8739,46.8814,46.8063,46.8288,55900.0
2013-02-04 10:30:00,62.39,62.49,62.23,62.24,108100.0,46.8213,46.8964,46.7012,46.7088,108100.0
2013-02-04 10:40:00,62.25,62.27,62.11,62.21,75000.0,46.7163,46.7313,46.6112,46.6862,75000.0
2013-02-04 10:50:00,62.22,62.26,62.05,62.05,63500.0,46.6937,46.7238,46.5662,46.5662,63500.0
2013-02-04 11:00:00,62.06,62.1,62.0,62.01,75900.0,46.5737,46.6037,46.5286,46.5361,75900.0
2013-02-04 11:10:00,62.01,62.01,61.97,61.97,64300.0,46.5361,46.5361,46.5061,46.5061,64300.0
2013-02-04 11:20:00,61.98,62.01,61.91,61.97,56000.0,46.5136,46.5361,46.4611,46.5061,56000.0
2013-02-04 11:30:00,61.97,62.0,61.9,61.9,60600.0,46.5061,46.5286,46.4536,46.4536,60600.0
2013-02-04 11:40:00,61.9,61.97,61.84,61.96,82500.0,46.4536,46.5061,46.4086,46.4986,82500.0
2013-02-04 11:50:00,61.96,62.0,61.87,61.91,64800.0,46.4986,46.5286,46.4311,46.4611,64800.0
2013-02-04 12:00:00,61.91,61.98,61.91,61.95,41600.0,46.4611,46.5136,46.4611,46.4911,41600.0
2013-02-04 12:10:00,61.96,62.02,61.92,61.93,34700.0,46.4986,46.5437,46.4686,46.4761,34700.0
2013-02-04 12:20:00,61.93,61.94,61.85,61.85,51600.0,46.4761,46.4836,46.4161,46.4161,51600.0
2013-02-04 12:30:00,61.86,61.96,61.85,61.95,51200.0,46.4236,46.4986,46.4161,46.4911,51200.0
2013-02-04 12:40:00,61.95,62.03,61.94,62.0,32800.0,46.4911,46.5512,46.4836,46.5286,32800.0
2013-02-04 12:50:00,62.01,62.02,61.94,61.94,23000.0,46.5361,46.5437,46.4836,46.4836,23000.0
2013-02-04 13:00:00,61.95,61.97,61.93,61.93,33600.0,46.4911,46.5061,46.4761,46.4761,33600.0
2013-02-04 13:10:00,61.93,61.97,61.92,61.97,38100.0,46.4761,46.5061,46.4686,46.5061,38100.0
2013-02-04 13:20:00,61.97,62.01,61.95,61.96,53500.0,46.5061,46.5361,46.4911,46.4986,53500.0
2013-02-04 13:30:00,61.96,62.0,61.95,61.99,39400.0,46.4986,46.5286,46.4911,46.5211,39400.0
2013-02-04 13:40:00,61.99,62.0,61.9,61.92,41000.0,46.5211,46.5286,46.4536,46.4686,41000.0
2013-02-04 13:50:00,61.93,61.94,61.91,61.93,26900.0,46.4761,46.4836,46.4611,46.4761,26900.0
2013-02-04 14:00:00,61.94,62.0,61.93,61.96,36200.0,46.4836,46.5286,46.4761,46.4986,36200.0
2013-02-04 14:10:00,61.97,61.98,61.93,61.93,28600.0,46.5061,46.5136,46.4761,46.4761,28600.0
2013-02-04 14:20:00,61.93,61.95,61.89,61.91,54700.0,46.4761,46.4911,46.4461,46.4611,54700.0
2013-02-04 14:30:00,61.92,61.93,61.89,61.9,58700.0,46.4686,46.4761,46.4461,46.4536,58700.0
2013-02-04 14:40:00,61.9,62.11,61.89,62.1,69500.0,46.4536,46.6112,46.4461,46.6037,69500.0
2013-02-04 14:50:00,62.11,62.17,62.08,62.16,46200.0,46.6112,46.6562,46.5887,46.6487,46200.0
2013-02-04 15:00:00,62.15,62.17,62.03,62.04,41500.0,46.6412,46.6562,46.5512,46.5587,41500.0
2013-02-04 15:10:00,62.04,62.04,61.95,61.96,57400.0,46.5587,46.5587,46.4911,46.4986,57400.0
2013-02-04 15:20:00,61.96,62.0,61.9,61.97,73400.0,46.4986,46.5286,46.4536,46.5061,73400.0
2013-02-04 15:30:00,61.97,61.98,61.87,61.88,69200.0,46.5061,46.5136,46.4311,46.4386,69200.0
2013-02-04 15:40:00,61.88,61.98,61.87,61.91,105900.0,46.4386,46.5136,46.4311,46.4611,105900.0
2013-02-04 15:50:00,61.91,61.91,61.76,61.8,288500.0,46.4611,46.4611,46.3485,46.3786,288500.0
2013-02-05 09:30:00,62.28,62.3,62.06,62.23,116300.0,46.7388,46.7538,46.5737,46.7012,116300.0
2013-02-05 09:40:00,62.23,62.23,62.1,62.15,52600.0,46.7012,46.7012,46.6037,46.6412,52600.0
2013-02-05 09:50:00,62.19,62.27,62.13,62.19,81000.0,46.6712,46.7313,46.6262,46.6712,81000.0
2013-02-05 10:00:00,62.19,62.24,62.16,62.21,137700.0,46.6712,46.7088,46.6487,46.6862,137700.0
2013-02-05 10:10:00,62.21,62.35,62.17,62.26,62600.0,46.6862,46.7913,46.6562,46.7238,62600.0
2013-02-05 10:20:00,62.26,62.29,62.22,62.24,92500.0,46.7238,46.7463,46.6937,46.7088,92500.0
2013-02-05 10:30:00,62.24,62.4,62.23,62.4,57700.0,46.7088,46.8288,46.7012,46.8288,57700.0
2013-02-05 10:40:00,62.4,62.57,62.4,62.56,94300.0,46.8288,46.9564,46.8288,46.9489,94300.0
2013-02-05 10:50:00,62.57,62.59,62.48,62.51,64900.0,46.9564,46.9714,46.8889,46.9114,64900.0
2013-02-05 11:00:00,62.51,62.58,62.5,62.52,68600.0,46.9114,46.9639,46.9039,46.9189,68600.0
2013-02-05 11:10:00,62.52,62.58,62.49,62.49,36500.0,46.9189,46.9639,46.8964,46.8964,36500.0
2013-02-05 11:20:00,62.48,62.65,62.48,62.59,45100.0,46.8889,47.0164,46.8889,46.9714,45100.0
2013-02-05 11:30:00,62.58,62.66,62.55,62.57,59700.0,46.9639,47.0239,46.9414,46.9564,59700.0
2013-02-05 11:40:00,62.57,62.62,62.57,62.59,63800.0,46.9564,46.9939,46.9564,46.9714,63800.0
2013-02-05 11:50:00,62.59,62.64,62.59,62.63,32100.0,46.9714,47.0089,46.9714,47.0014,32100.0
2013-02-05 12:00:00,62.63,62.64,62.55,62.56,55300.0,47.0014,47.0089,46.9414,46.9489,55300.0
2013-02-05 12:10:00,62.56,62.62,62.54,62.59,52200.0,46.9489,46.9939,46.9339,46.9714,52200.0
2013-02-05 12:20:00,62.59,62.65,62.54,62.55,39700.0,46.9714,47.0164,46.9339,46.9414,39700.0
2013-02-05 12:30:00,62.56,62.6,62.55,62.6,20700.0,46.9489,46.9789,46.9414,46.9789,20700.0
2013-02-05 12:40:00,62.59,62.59,62.49,62.5,45400.0,46.9714,46.9714,46.8964,46.9039,45400.0
2013-02-05 12:50:00,62.49,62.57,62.45,62.55,22900.0,46.8964,46.9564,46.8664,46.9414,22900.0
2013-02-05 13:00:00,62.55,62.65,62.55,62.64,22100.0,46.9414,47.0164,46.9414,47.0089,22100.0
2013-02-05 13:10:00,62.64,62.65,62.6,62.61,25100.0,47.0089,47.0164,46.9789,46.9864,25100.0
2013-02-05 13:20:00,62.61,62.72,62.61,62.72,33100.0,46.9864,47.069,46.9864,47.069,33100.0
2013-02-05 13:30:00,62.72,62.83,62.72,62.77,100900.0,47.069,47.1515,47.069,47.1065,100900.0
2013-02-05 13:40:00,62.77,62.81,62.76,62.8,26000.0,47.1065,47.1365,47.099,47.129,26000.0
2013-02-05 13:50:00,62.8,62.81,62.75,62.75,24700.0,47.129,47.1365,47.0915,47.0915,24700.0
2013-02-05 14:00:00,62.74,62.81,62.74,62.81,21500.0,47.084,47.1365,47.084,47.1365,21500.0
2013-02-05 14:10:00,62.8,62.81,62.76,62.8,21000.0,47.129,47.1365,47.099,47.129,21000.0
2013-02-05 14:20:00,62.8,62.87,62.8,62.86,36800.0,47.129,47.1815,47.129,47.174,36800.0
2013-02-05 14:30:00,62.85,62.87,62.82,62.83,52900.0,47.1665,47.1815,47.144,47.1515,52900.0
2013-02-05 14:40:00,62.82,62.93,62.82,62.92,27600.0,47.144,47.2266,47.144,47.2191,27600.0
2013-02-05 14:50:00,62.92,62.96,62.87,62.92,84000.0,47.2191,47.2491,47.1815,47.2191,84000.0
2013-02-05 15:00:00,62.92,62.99,62.88,62.95,61800.0,47.2191,47.2716,47.189,47.2416,61800.0
2013-02-05 15:10:00,62.96,62.98,62.91,62.91,62600.0,47.2491,47.2641,47.2116,47.2116,62600.0
2013-02-05 15:20:00,62.91,62.98,62.88,62.88,60500.0,47.2116,47.2641,47.189,47.189,60500.0
2013-02-05 15:30:00,62.88,62.93,62.82,62.82,83700.0,47.189,47.2266,47.144,47.144,83700.0
2013-02-05 15:40:00,62.83,62.87,62.78,62.79,101400.0,47.1515,47.1815,47.114,47.1215,101400.0
2013-02-05 15:50:00,62.79,62.85,62.74,62.84,295600.0,47.1215,47.1665,47.084,47.159,295600.0
2013-02-06 09:30:00,62.57,62.65,62.37,62.62,49400.0,46.9564,47.0164,46.8063,46.9939,49400.0
2013-02-06 09:40:00,62.58,62.7,62.44,62.55,38600.0,46.9639,47.054,46.8588,46.9414,38600.0
2013-02-06 09:50:00,62.55,62.6,62.5,62.56,24300.0,46.9414,46.9789,46.9039,46.9489,24300.0
2013-02-06 10:00:00,62.59,62.65,62.56,62.62,38400.0,46.9714,47.0164,46.9489,46.9939,38400.0
2013-02-06 10:10:00,62.62,62.71,62.59,62.71,33900.0,46.9939,47.0615,46.9714,47.0615,33900.0
2013-02-06 10:20:00,62.69,62.73,62.65,62.65,61500.0,47.0465,47.0765,47.0164,47.0164,61500.0
2013-02-06 10:30:00,62.66,62.68,62.52,62.53,47600.0,47.0239,47.039,46.9189,46.9264,47600.0
2013-02-06 10:40:00,62.53,62.6,62.53,62.57,40100.0,46.9264,46.9789,46.9264,46.9564,40100.0
2013-02-06 10:50:00,62.57,62.6,62.5,62.52,20700.0,46.9564,46.9789,46.9039,46.9189,20700.0
2013-02-06 11:00:00,62.51,62.6,62.51,62.51,19200.0,46.9114,46.9789,46.9114,46.9114,19200.0
2013-02-06 11:10:00,62.52,62.54,62.45,62.54,51400.0,46.9189,46.9339,46.8664,46.9339,51400.0
2013-02-06 11:20:00,62.55,62.56,62.5,62.54,33600.0,46.9414,46.9489,46.9039,46.9339,33600.0
2013-02-06 11:30:00,62.53,62.55,62.46,62.5,26700.0,46.9264,46.9414,46.8739,46.9039,26700.0
2013-02-06 11:40:00,62.51,62.54,62.48,62.48,16100.0,46.9114,46.9339,46.8889,46.8889,16100.0
2013-02-06 11:50:00,62.49,62.58,62.48,62.53,23600.0,46.8964,46.9639,46.8889,46.9264,23600.0
2013-02-06 12:00:00,62.53,62.57,62.49,62.57,22200.0,46.9264,46.9564,46.8964,46.9564,22200.0
2013-02-06 12:10:00,62.57,62.65,62.56,62.61,28200.0,46.9564,47.0164,46.9489,46.9864,28200.0
2013-02-06 12:20:00,62.6,62.62,62.51,62.52,46400.0,46.9789,46.9939,46.9114,46.9189,46400.0
2013-02-06 12:30:00,62.52,62.58,62.52,62.57,9700.0,46.9189,46.9639,46.9189,46.9564,9700.0
2013-02-06 12:40:00,62.55,62.59,62.49,62.54,18800.0,46.9414,46.9714,46.8964,46.9339,18800.0
2013-02-06 12:50:00,62.55,62.56,62.44,62.45,12400.0,46.9414,46.9489,46.8588,46.8664,12400.0
2013-02-06 13:00:00,62.46,62.47,62.37,62.39,19300.0,46.8739,46.8814,46.8063,46.8213,19300.0
2013-02-06 13:10:00,62.38,62.43,62.37,62.43,13500.0,46.8138,46.8513,46.8063,46.8513,13500.0
2013-02-06 13:20:00,62.44,62.44,62.3,62.32,22600.0,46.8588,46.8588,46.7538,46.7688,22600.0
2013-02-06 13:30:00,62.31,62.31,62.26,62.3,22400.0,46.7613,46.7613,46.7238,46.7538,22400.0
2013-02-06 13:40:00,62.3,62.32,62.28,62.31,23200.0,46.7538,46.7688,46.7388,46.7613,23200.0
2013-02-06 13:50:00,62.31,62.31,62.26,62.27,110500.0,46.7613,46.7613,46.7238,46.7313,110500.0
2013-02-06 14:00:00,62.27,62.27,62.18,62.19,60300.0,46.7313,46.7313,46.6637,46.6712,60300.0
2013-02-06 14:10:00,62.19,62.24,62.12,62.22,58800.0,46.6712,46.7088,46.6187,46.6937,58800.0
2013-02-06 14:20:00,62.21,62.24,62.19,62.2,34100.0,46.6862,46.7088,46.6712,46.6787,34100.0
2013-02-06 14:30:00,62.2,62.23,62.17,62.17,37100.0,46.6787,46.7012,46.6562,46.6562,37100.0
2013-02-06 14:40:00,62.17,62.23,62.09,62.21,103900.0,46.6562,46.7012,46.5962,46.6862,103900.0
2013-02-06 14:50:00,62.21,62.22,62.13,62.16,56700.0,46.6862,46.6937,46.6262,46.6487,56700.0
2013-02-06 15:00:00,62.16,62.25,62.15,62.19,36700.0,46.6487,46.7163,46.6412,46.6712,36700.0
2013-02-06 15:10:00,62.19,62.25,62.16,62.21,53200.0,46.6712,46.7163,46.6487,46.6862,53200.0
2013-02-06 15:20:00,62.2,62.26,62.18,62.25,71300.0,46.6787,46.7238,46.6637,46.7163,71300.0
2013-02-06 15:30:00,62.26,62.26,62.18,62.18,64400.0,46.7238,46.7238,46.6637,46.6637,64400.0
2013-02-06 15:40:00,62.18,62.31,62.18,62.31,79600.0,46.6637,46.7613,46.6637,46.7613,79600.0
2013-02-06 15:50:00,62.3,62.35,62.25,62.27,168200.0,46.7538,46.7913,46.7163,46.7313,168200.0
2013-02-07 09:30:00,62.32,62.43,62.16,62.21,42200.0,46.7688,46.8513,46.6487,46.6862,42200.0
2013-02-07 09:40:00,62.21,62.37,62.16,62.35,26000.0,46.6862,46.8063,46.6487,46.7913,26000.0
2013-02-07 09:50:00,62.37,62.37,62.16,62.16,23600.0,46.8063,46.8063,46.6487,46.6487,23600.0
2013-02-07 10:00:00,62.15,62.21,62.06,62.08,54200.0,46.6412,46.6862,46.5737,46.5887,54200.0
2013-02-07 10:10:00,62.1,62.1,61.96,62.03,37400.0,46.6037,46.6037,46.4986,46.5512,37400.0
2013-02-07 10:20:00,62.06,62.07,61.86,61.86,24500.0,46.5737,46.5812,46.4236,46.4236,24500.0
2013-02-07 10:30:00,61.85,61.92,61.79,61.86,36100.0,46.4161,46.4686,46.371,46.4236,36100.0
2013-02-07 10:40:00,61.88,61.9,61.74,61.76,15900.0,46.4386,46.4536,46.3335,46.3485,15900.0
2013-02-07 10:50:00,61.78,61.84,61.71,61.77,40900.0,46.3635,46.4086,46.311,46.356,40900.0
2013-02-07 11:00:00,61.77,61.86,61.73,61.86,42300.0,46.356,46.4236,46.326,46.4236,42300.0
2013-02-07 11:10:00,61.86,61.88,61.83,61.83,27500.0,46.4236,46.4386,46.4011,46.4011,27500.0
2013-02-07 11:20:00,61.83,61.85,61.75,61.79,31600.0,46.4011,46.4161,46.341,46.371,31600.0
2013-02-07 11:30:00,61.79,61.8,61.68,61.7,22600.0,46.371,46.3786,46.2885,46.3035,22600.0
2013-02-07 11:40:00,61.69,61.73,61.63,61.68,19800.0,46.296,46.326,46.251,46.2885,19800.0
2013-02-07 11:50:00,61.69,61.7,61.62,61.67,47000.0,46.296,46.3035,46.2435,46.281,47000.0
2013-02-07 12:00:00,61.66,61.81,61.66,61.76,33900.0,46.2735,46.3861,46.2735,46.3485,33900.0
2013-02-07 12:10:00,61.75,61.8,61.73,61.75,16900.0,46.341,46.3786,46.326,46.341,16900.0
2013-02-07 12:20:00,61.76,61.82,61.75,61.8,31100.0,46.3485,46.3936,46.341,46.3786,31100.0
2013-02-07 12:30:00,61.81,61.9,61.81,61.9,17400.0,46.3861,46.4536,46.3861,46.4536,17400.0
2013-02-07 12:40:00,61.9,61.9,61.85,61.86,13600.0,46.4536,46.4536,46.4161,46.4236,13600.0
2013-02-07 12:50:00,61.86,61.92,61.85,61.89,43600.0,46.4236,46.4686,46.4161,46.4461,43600.0
2013-02-07 13:00:00,61.89,61.96,61.84,61.85,68500.0,46.4461,46.4986,46.4086,46.4161,68500.0
2013-02-07 13:10:00,61.84,61.88,61.84,61.85,16800.0,46.4086,46.4386,46.4086,46.4161,16800.0
2013-02-07 13:20:00,61.85,62.01,61.85,61.99,50700.0,46.4161,46.5361,46.4161,46.5211,50700.0
2013-02-07 13:30:00,62.0,62.02,61.95,61.95,18000.0,46.5286,46.5437,46.4911,46.4911,18000.0
2013-02-07 13:40:00,61.95,62.08,61.95,62.04,58300.0,46.4911,46.5887,46.4911,46.5587,58300.0
2013-02-07 13:50:00,62.06,62.13,62.04,62.12,16000.0,46.5737,46.6262,46.5587,46.6187,16000.0
2013-02-07 14:00:00,62.14,62.21,62.08,62.09,29700.0,46.6337,46.6862,46.5887,46.5962,29700.0
2013-02-07 14:10:00,62.09,62.11,62.07,62.09,13500.0,46.5962,46.6112,46.5812,46.5962,13500.0
2013-02-07 14:20:00,62.1,62.14,62.08,62.11,18500.0,46.6037,46.6337,46.5887,46.6112,18500.0
2013-02-07 14:30:00,62.11,62.15,62.02,62.05,92800.0,46.6112,46.6412,46.5437,46.5662,92800.0
2013-02-07 14:40:00,62.04,62.1,61.95,61.98,109400.0,46.5587,46.6037,46.4911,46.5136,109400.0
2013-02-07 14:50:00,61.98,62.13,61.96,62.11,32900.0,46.5136,46.6262,46.4986,46.6112,32900.0
2013-02-07 15:00:00,62.1,62.16,62.08,62.09,57000.0,46.6037,46.6487,46.5887,46.5962,57000.0
2013-02-07 15:10:00,62.09,62.12,62.07,62.12,18500.0,46.5962,46.6187,46.5812,46.6187,18500.0
2013-02-07 15:20:00,62.11,62.11,62.04,62.05,33800.0,46.6112,46.6112,46.5587,46.5662,33800.0
2013-02-07 15:30:00,62.05,62.09,61.96,61.97,77900.0,46.5662,46.5962,46.4986,46.5061,77900.0
2013-02-07 15:40:00,61.98,62.08,61.97,62.08,94100.0,46.5136,46.5887,46.5061,46.5887,94100.0
2013-02-07 15:50:00,62.08,62.09,61.99,62.05,153800.0,46.5887,46.5962,46.5211,46.5662,153800.0
2013-02-08 09:30:00,61.9,62.23,61.79,62.19,121400.0,46.4536,46.7012,46.371,46.6712,121400.0
2013-02-08 09:40:00,62.23,62.32,62.05,62.09,31700.0,46.7012,46.7688,46.5662,46.5962,31700.0
2013-02-08 09:50:00,62.08,62.16,62.05,62.13,29500.0,46.5887,46.6487,46.5662,46.6262,29500.0
2013-02-08 10:00:00,62.14,62.19,62.1,62.1,29500.0,46.6337,46.6712,46.6037,46.6037,29500.0
2013-02-08 10:10:00,62.1,62.13,62.06,62.08,29100.0,46.6037,46.6262,46.5737,46.5887,29100.0
2013-02-08 10:20:00,62.07,62.19,62.07,62.13,19900.0,46.5812,46.6712,46.5812,46.6262,19900.0
2013-02-08 10:30:00,62.13,62.27,62.12,62.27,34800.0,46.6262,46.7313,46.6187,46.7313,34800.0
2013-02-08 10:40:00,62.27,62.27,62.17,62.21,32100.0,46.7313,46.7313,46.6562,46.6862,32100.0
2013-02-08 10:50:00,62.21,62.25,62.19,62.22,41000.0,46.6862,46.7163,46.6712,46.6937,41000.0
2013-02-08 11:00:00,62.21,62.24,62.18,62.18,25500.0,46.6862,46.7088,46.6637,46.6637,25500.0
2013-02-08 11:10:00,62.18,62.24,62.18,62.24,21100.0,46.6637,46.7088,46.6637,46.7088,21100.0
2013-02-08 11:20:00,62.23,62.3,62.22,62.29,28300.0,46.7012,46.7538,46.6937,46.7463,28300.0
2013-02-08 11:30:00,62.29,62.33,62.24,62.33,27000.0,46.7463,46.7763,46.7088,46.7763,27000.0
2013-02-08 11:40:00,62.33,62.38,62.33,62.37,11500.0,46.7763,46.8138,46.7763,46.8063,11500.0
2013-02-08 11:50:00,62.37,62.46,62.36,62.44,55500.0,46.8063,46.8739,46.7988,46.8588,55500.0
2013-02-08 12:00:00,62.44,62.46,62.44,62.45,18700.0,46.8588,46.8739,46.8588,46.8664,18700.0
2013-02-08 12:10:00,62.45,62.48,62.43,62.47,19200.0,46.8664,46.8889,46.8513,46.8814,19200.0
2013-02-08 12:20:00,62.48,62.49,62.41,62.42,14300.0,46.8889,46.8964,46.8363,46.8438,14300.0
2013-02-08 12:30:00,62.42,62.42,62.38,62.39,13100.0,46.8438,46.8438,46.8138,46.8213,13100.0
2013-02-08 12:40:00,62.4,62.45,62.38,62.44,17700.0,46.8288,46.8664,46.8138,46.8588,17700.0
2013-02-08 12:50:00,62.44,62.49,62.44,62.46,14600.0,46.8588,46.8964,46.8588,46.8739,14600.0
2013-02-08 13:00:00,62.47,62.6,62.47,62.6,57500.0,46.8814,46.9789,46.8814,46.9789,57500.0
2013-02-08 13:10:00,62.6,62.6,62.56,62.6,38600.0,46.9789,46.9789,46.9489,46.9789,38600.0
2013-02-08 13:20:00,62.6,62.65,62.58,62.59,46500.0,46.9789,47.0164,46.9639,46.9714,46500.0
2013-02-08 13:30:00,62.58,62.64,62.58,62.61,23700.0,46.9639,47.0089,46.9639,46.9864,23700.0
2013-02-08 13:40:00,62.6,62.64,62.57,62.58,25500.0,46.9789,47.0089,46.9564,46.9639,25500.0
2013-02-08 13:50:00,62.58,62.61,62.56,62.58,31800.0,46.9639,46.9864,46.9489,46.9639,31800.0
2013-02-08 14:00:00,62.58,62.64,62.57,62.64,39300.0,46.9639,47.0089,46.9564,47.0089,39300.0
2013-02-08 14:10:00,62.63,62.64,62.61,62.62,12200.0,47.0014,47.0089,46.9864,46.9939,12200.0
2013-02-08 14:20:00,62.61,62.62,62.54,62.57,12300.0,46.9864,46.9939,46.9339,46.9564,12300.0
2013-02-08 14:30:00,62.57,62.71,62.56,62.7,40600.0,46.9564,47.0615,46.9489,47.054,40600.0
2013-02-08 14:40:00,62.7,62.71,62.63,62.63,23600.0,47.054,47.0615,47.0014,47.0014,23600.0
2013-02-08 14:50:00,62.63,62.67,62.62,62.66,18600.0,47.0014,47.0315,46.9939,47.0239,18600.0
2013-02-08 15:00:00,62.65,62.72,62.64,62.72,31100.0,47.0164,47.069,47.0089,47.069,31100.0
2013-02-08 15:10:00,62.72,62.73,62.68,62.69,42600.0,47.069,47.0765,47.039,47.0465,42600.0
2013-02-08 15:20:00,62.69,62.7,62.62,62.65,43700.0,47.0465,47.054,46.9939,47.0164,43700.0
2013-02-08 15:30:00,62.64,62.65,62.57,62.59,40500.0,47.0089,47.0164,46.9564,46.9714,40500.0
2013-02-08 15:40:00,62.58,62.69,62.58,62.69,48900.0,46.9639,47.0465,46.9639,47.0465,48900.0
2013-02-08 15:50:00,62.68,62.73,62.66,62.73,172200.0,47.039,47.0765,47.0239,47.0765,172200.0
2013-02-11 09:30:00,62.7,62.91,62.48,62.91,76700.0,47.054,47.2116,46.8889,47.2116,76700.0
2013-02-11 09:40:00,62.87,62.93,62.68,62.79,45600.0,47.1815,47.2266,47.039,47.1215,45600.0
2013-02-11 09:50:00,62.8,62.84,62.73,62.73,23200.0,47.129,47.159,47.0765,47.0765,23200.0
2013-02-11 10:00:00,62.75,62.78,62.7,62.71,50100.0,47.0915,47.114,47.054,47.0615,50100.0
2013-02-11 10:10:00,62.7,62.72,62.59,62.59,25800.0,47.054,47.069,46.9714,46.9714,25800.0
2013-02-11 10:20:00,62.6,62.64,62.59,62.59,14200.0,46.9789,47.0089,46.9714,46.9714,14200.0
2013-02-11 10:30:00,62.61,62.63,62.57,62.63,9600.0,46.9864,47.0014,46.9564,47.0014,9600.0
2013-02-11 10:40:00,62.61,62.77,62.61,62.77,21700.0,46.9864,47.1065,46.9864,47.1065,21700.0
2013-02-11 10:50:00,62.77,62.87,62.77,62.82,23900.0,47.1065,47.1815,47.1065,47.144,23900.0
2013-02-11 11:00:00,62.83,62.83,62.77,62.79,12400.0,47.1515,47.1515,47.1065,47.1215,12400.0
2013-02-11 11:10:00,62.79,62.81,62.75,62.77,11300.0,47.1215,47.1365,47.0915,47.1065,11300.0
2013-02-11 11:20:00,62.77,62.78,62.72,62.73,19500.0,47.1065,47.114,47.069,47.0765,19500.0
2013-02-11 11:30:00,62.73,62.77,62.72,62.73,11000.0,47.0765,47.1065,47.069,47.0765,11000.0
2013-02-11 11:40:00,62.73,62.75,62.69,62.71,39500.0,47.0765,47.0915,47.0465,47.0615,39500.0
2013-02-11 11:50:00,62.71,62.74,62.69,62.71,15500.0,47.0615,47.084,47.0465,47.0615,15500.0
2013-02-11 12:00:00,62.71,62.74,62.69,62.72,13300.0,47.0615,47.084,47.0465,47.069,13300.0
2013-02-11 12:10:00,62.72,62.72,62.64,62.67,9300.0,47.069,47.069,47.0089,47.0315,9300.0
2013-02-11 12:20:00,62.68,62.71,62.65,62.66,33300.0,47.039,47.0615,47.0164,47.0239,33300.0
2013-02-11 12:30:00,62.66,62.67,62.63,62.66,7900.0,47.0239,47.0315,47.0014,47.0239,7900.0
2013-02-11 12:40:00,62.67,62.68,62.57,62.6,8900.0,47.0315,47.039,46.9564,46.9789,8900.0
2013-02-11 12:50:00,62.61,62.67,62.61,62.64,8700.0,46.9864,47.0315,46.9864,47.0089,8700.0
2013-02-11 13:00:00,62.65,62.68,62.63,62.67,10100.0,47.0164,47.039,47.0014,47.0315,10100.0
2013-02-11 13:10:00,62.68,62.72,62.67,62.7,13700.0,47.039,47.069,47.0315,47.054,13700.0
2013-02-11 13:20:00,62.69,62.71,62.67,62.7,12700.0,47.0465,47.0615,47.0315,47.054,12700.0
2013-02-11 13:30:00,62.71,62.72,62.68,62.69,20600.0,47.0615,47.069,47.039,47.0465,20600.0
2013-02-11 13:40:00,62.69,62.72,62.69,62.69,14900.0,47.0465,47.069,47.0465,47.0465,14900.0
2013-02-11 13:50:00,62.7,62.75,62.69,62.74,14000.0,47.054,47.0915,47.0465,47.084,14000.0
2013-02-11 14:00:00,62.72,62.74,62.7,62.74,8500.0,47.069,47.084,47.054,47.084,8500.0
2013-02-11 14:10:00,62.73,62.74,62.7,62.71,14800.0,47.0765,47.084,47.054,47.0615,14800.0
2013-02-11 14:20:00,62.72,62.74,62.7,62.72,16200.0,47.069,47.084,47.054,47.069,16200.0
2013-02-11 14:30:00,62.73,62.74,62.7,62.74,16400.0,47.0765,47.084,47.054,47.084,16400.0
2013-02-11 14:40:00,62.74,62.75,62.71,62.72,14800.0,47.084,47.0915,47.0615,47.069,14800.0
2013-02-11 14:50:00,62.72,62.75,62.7,62.72,23300.0,47.069,47.0915,47.054,47.069,23300.0
2013-02-11 15:00:00,62.72,62.76,62.72,62.74,17900.0,47.069,47.099,47.069,47.084,17900.0
2013-02-11 15:10:00,62.74,62.86,62.73,62.82,59600.0,47.084,47.174,47.0765,47.144,59600.0
2013-02-11 15:20:00,62.83,62.83,62.74,62.74,20300.0,47.1515,47.1515,47.084,47.084,20300.0
2013-02-11 15:30:00,62.74,62.76,62.73,62.75,34100.0,47.084,47.099,47.0765,47.0915,34100.0
2013-02-11 15:40:00,62.76,62.82,62.72,62.82,53600.0,47.099,47.144,47.069,47.144,53600.0
2013-02-11 15:50:00,62.82,62.86,62.77,62.79,167700.0,47.144,47.174,47.1065,47.1215,167700.0
2013-02-12 09:30:00,62.87,62.88,62.66,62.77,48200.0,47.1815,47.189,47.0239,47.1065,48200.0
2013-02-12 09:40:00,62.77,62.96,62.77,62.91,19000.0,47.1065,47.2491,47.1065,47.2116,19000.0
2013-02-12 09:50:00,62.9,62.99,62.88,62.9,17100.0,47.2041,47.2716,47.189,47.2041,17100.0
2013-02-12 10:00:00,62.9,62.99,62.9,62.97,34300.0,47.2041,47.2716,47.2041,47.2566,34300.0
2013-02-12 10:10:00,62.96,63.02,62.92,62.94,12800.0,47.2491,47.2941,47.2191,47.2341,12800.0
2013-02-12 10:20:00,62.95,62.96,62.91,62.91,21300.0,47.2416,47.2491,47.2116,47.2116,21300.0
2013-02-12 10:30:00,62.92,62.93,62.82,62.86,62400.0,47.2191,47.2266,47.144,47.174,62400.0
2013-02-12 10:40:00,62.86,62.88,62.8,62.82,31600.0,47.174,47.189,47.129,47.144,31600.0
2013-02-12 10:50:00,62.81,62.9,62.81,62.89,40000.0,47.1365,47.2041,47.1365,47.1966,40000.0
2013-02-12 11:00:00,62.89,62.94,62.85,62.94,22900.0,47.1966,47.2341,47.1665,47.2341,22900.0
2013-02-12 11:10:00,62.93,62.93,62.85,62.89,17600.0,47.2266,47.2266,47.1665,47.1966,17600.0
2013-02-12 11:20:00,62.9,62.94,62.9,62.94,11500.0,47.2041,47.2341,47.2041,47.2341,11500.0
2013-02-12 11:30:00,62.93,62.98,62.91,62.94,20700.0,47.2266,47.2641,47.2116,47.2341,20700.0
2013-02-12 11:40:00,62.93,62.94,62.91,62.91,8800.0,47.2266,47.2341,47.2116,47.2116,8800.0
2013-02-12 11:50:00,62.92,62.92,62.85,62.88,10400.0,47.2191,47.2191,47.1665,47.189,10400.0
2013-02-12 12:00:00,62.89,62.91,62.85,62.86,10100.0,47.1966,47.2116,47.1665,47.174,10100.0
2013-02-12 12:10:00,62.86,62.9,62.85,62.89,8300.0,47.174,47.2041,47.1665,47.1966,8300.0
2013-02-12 12:20:00,62.89,62.9,62.87,62.88,21200.0,47.1966,47.2041,47.1815,47.189,21200.0
2013-02-12 12:30:00,62.87,62.88,62.86,62.87,8100.0,47.1815,47.189,47.174,47.1815,8100.0
2013-02-12 12:40:00,62.88,62.91,62.87,62.91,12800.0,47.189,47.2116,47.1815,47.2116,12800.0
2013-02-12 12:50:00,62.91,62.95,62.91,62.95,12500.0,47.2116,47.2416,47.2116,47.2416,12500.0
2013-02-12 13:00:00,62.95,62.98,62.91,62.94,29400.0,47.2416,47.2641,47.2116,47.2341,29400.0
2013-02-12 13:10:00,62.94,62.98,62.94,62.98,8600.0,47.2341,47.2641,47.2341,47.2641,8600.0
2013-02-12 13:20:00,62.99,63.07,62.99,63.06,10700.0,47.2716,47.3316,47.2716,47.3241,10700.0
2013-02-12 13:30:00,63.05,63.08,63.02,63.06,35700.0,47.3166,47.3391,47.2941,47.3241,35700.0
2013-02-12 13:40:00,63.06,63.07,63.04,63.05,15900.0,47.3241,47.3316,47.3091,47.3166,15900.0
2013-02-12 13:50:00,63.05,63.06,63.01,63.03,29500.0,47.3166,47.3241,47.2866,47.3016,29500.0
2013-02-12 14:00:00,63.03,63.11,63.02,63.1,23900.0,47.3016,47.3617,47.2941,47.3542,23900.0
2013-02-12 14:10:00,63.1,63.1,63.06,63.07,24300.0,47.3542,47.3542,47.3241,47.3316,24300.0
2013-02-12 14:20:00,63.07,63.08,62.98,63.0,17100.0,47.3316,47.3391,47.2641,47.2791,17100.0
2013-02-12 14:30:00,63.0,63.02,62.98,63.01,18400.0,47.2791,47.2941,47.2641,47.2866,18400.0
2013-02-12 14:40:00,63.01,63.07,63.0,63.06,22000.0,47.2866,47.3316,47.2791,47.3241,22000.0
2013-02-12 14:50:00,63.05,63.09,63.05,63.09,46100.0,47.3166,47.3466,47.3166,47.3466,46100.0
2013-02-12 15:00:00,63.08,63.12,63.07,63.09,44700.0,47.3391,47.3692,47.3316,47.3466,44700.0
2013-02-12 15:10:00,63.09,63.09,63.02,63.03,20200.0,47.3466,47.3466,47.2941,47.3016,20200.0
2013-02-12 15:20:00,63.03,63.05,63.0,63.04,29700.0,47.3016,47.3166,47.2791,47.3091,29700.0
2013-02-12 15:30:00,63.03,63.03,62.97,63.01,27500.0,47.3016,47.3016,47.2566,47.2866,27500.0
2013-02-12 15:40:00,63.01,63.02,62.93,62.93,53300.0,47.2866,47.2941,47.2266,47.2266,53300.0
2013-02-12 15:50:00,62.93,63.02,62.93,63.02,77400.0,47.2266,47.2941,47.2266,47.2941,77400.0
2013-02-13 09:30:00,63.21,63.32,62.91,63.29,52400.0,47.4367,47.5193,47.2116,47.4967,52400.0
2013-02-13 09:40:00,63.3,63.3,63.23,63.25,31100.0,47.5042,47.5042,47.4517,47.4667,31100.0
2013-02-13 09:50:00,63.24,63.39,63.23,63.37,39400.0,47.4592,47.5718,47.4517,47.5568,39400.0
2013-02-13 10:00:00,63.36,63.4,63.28,63.38,24300.0,47.5493,47.5793,47.4892,47.5643,24300.0
2013-02-13 10:10:00,63.39,63.48,63.39,63.46,32000.0,47.5718,47.6393,47.5718,47.6243,32000.0
2013-02-13 10:20:00,63.45,63.56,63.43,63.44,28900.0,47.6168,47.6994,47.6018,47.6093,28900.0
2013-02-13 10:30:00,63.43,63.46,63.38,63.43,36300.0,47.6018,47.6243,47.5643,47.6018,36300.0
2013-02-13 10:40:00,63.43,63.44,63.31,63.4,36400.0,47.6018,47.6093,47.5117,47.5793,36400.0
2013-02-13 10:50:00,63.41,63.42,63.37,63.4,21800.0,47.5868,47.5943,47.5568,47.5793,21800.0
2013-02-13 11:00:00,63.4,63.4,63.39,63.4,16200.0,47.5793,47.5793,47.5718,47.5793,16200.0
2013-02-13 11:10:00,63.41,63.42,63.39,63.41,26100.0,47.5868,47.5943,47.5718,47.5868,26100.0
2013-02-13 11:20:00,63.41,63.43,63.39,63.42,38800.0,47.5868,47.6018,47.5718,47.5943,38800.0
2013-02-13 11:30:00,63.42,63.42,63.39,63.39,36000.0,47.5943,47.5943,47.5718,47.5718,36000.0
2013-02-13 11:40:00,63.39,63.39,63.34,63.37,21200.0,47.5718,47.5718,47.5343,47.5568,21200.0
2013-02-13 11:50:00,63.36,63.4,63.34,63.39,21200.0,47.5493,47.5793,47.5343,47.5718,21200.0
2013-02-13 12:00:00,63.4,63.47,63.39,63.47,28100.0,47.5793,47.6318,47.5718,47.6318,28100.0
2013-02-13 12:10:00,63.48,63.5,63.46,63.46,22100.0,47.6393,47.6543,47.6243,47.6243,22100.0
2013-02-13 12:20:00,63.47,63.47,63.34,63.36,12100.0,47.6318,47.6318,47.5343,47.5493,12100.0
2013-02-13 12:30:00,63.37,63.44,63.37,63.43,16300.0,47.5568,47.6093,47.5568,47.6018,16300.0
2013-02-13 12:40:00,63.42,63.5,63.41,63.48,24200.0,47.5943,47.6543,47.5868,47.6393,24200.0
2013-02-13 12:50:00,63.48,63.49,63.43,63.43,10100.0,47.6393,47.6468,47.6018,47.6018,10100.0
2013-02-13 13:00:00,63.43,63.48,63.39,63.46,30200.0,47.6018,47.6393,47.5718,47.6243,30200.0
2013-02-13 13:10:00,63.46,63.48,63.42,63.48,16000.0,47.6243,47.6393,47.5943,47.6393,16000.0
2013-02-13 13:20:00,63.48,63.49,63.45,63.48,16300.0,47.6393,47.6468,47.6168,47.6393,16300.0
2013-02-13 13:30:00,63.47,63.48,63.45,63.45,16400.0,47.6318,47.6393,47.6168,47.6168,16400.0
2013-02-13 13:40:00,63.45,63.46,63.43,63.44,12300.0,47.6168,47.6243,47.6018,47.6093,12300.0
2013-02-13 13:50:00,63.44,63.45,63.43,63.44,16400.0,47.6093,47.6168,47.6018,47.6093,16400.0
2013-02-13 14:00:00,63.44,63.45,63.43,63.44,19700.0,47.6093,47.6168,47.6018,47.6093,19700.0
2013-02-13 14:10:00,63.44,63.45,63.41,63.42,16400.0,47.6093,47.6168,47.5868,47.5943,16400.0
2013-02-13 14:20:00,63.41,63.44,63.41,63.44,21500.0,47.5868,47.6093,47.5868,47.6093,21500.0
2013-02-13 14:30:00,63.43,63.44,63.41,63.44,30900.0,47.6018,47.6093,47.5868,47.6093,30900.0
2013-02-13 14:40:00,63.45,63.46,63.41,63.43,20800.0,47.6168,47.6243,47.5868,47.6018,20800.0
2013-02-13 14:50:00,63.44,63.44,63.42,63.43,25800.0,47.6093,47.6093,47.5943,47.6018,25800.0
2013-02-13 15:00:00,63.43,63.47,63.42,63.43,38600.0,47.6018,47.6318,47.5943,47.6018,38600.0
2013-02-13 15:10:00,63.43,63.46,63.42,63.44,27800.0,47.6018,47.6243,47.5943,47.6093,27800.0
2013-02-13 15:20:00,63.45,63.5,63.42,63.43,31800.0,47.6168,47.6543,47.5943,47.6018,31800.0
2013-02-13 15:30:00,63.43,63.46,63.42,63.45,70300.0,47.6018,47.6243,47.5943,47.6168,70300.0
2013-02-13 15:40:00,63.45,63.5,63.44,63.46,59500.0,47.6168,47.6543,47.6093,47.6243,59500.0
2013-02-13 15:50:00,63.46,63.55,63.46,63.55,90400.0,47.6243,47.6919,47.6243,47.6919,90400.0
2013-02-14 09:30:00,63.55,63.58,63.4,63.53,63900.0,47.6919,47.7144,47.5793,47.6768,63900.0
2013-02-14 09:40:00,63.53,63.63,63.51,63.61,29000.0,47.6768,47.7519,47.6618,47.7369,29000.0
2013-02-14 09:50:00,63.59,63.63,63.53,63.55,23600.0,47.7219,47.7519,47.6768,47.6919,23600.0
2013-02-14 10:00:00,63.55,63.61,63.53,63.56,19100.0,47.6919,47.7369,47.6768,47.6994,19100.0
2013-02-14 10:10:00,63.57,63.68,63.56,63.66,53800.0,47.7069,47.7894,47.6994,47.7744,53800.0
2013-02-14 10:20:00,63.62,63.68,63.6,63.65,32100.0,47.7444,47.7894,47.7294,47.7669,32100.0
2013-02-14 10:30:00,63.64,63.64,63.54,63.58,19400.0,47.7594,47.7594,47.6844,47.7144,19400.0
2013-02-14 10:40:00,63.59,63.78,63.59,63.74,26500.0,47.7219,47.8645,47.7219,47.8344,26500.0
2013-02-14 10:50:00,63.72,63.73,63.66,63.73,15200.0,47.8194,47.8269,47.7744,47.8269,15200.0
2013-02-14 11:00:00,63.74,63.74,63.63,63.63,15400.0,47.8344,47.8344,47.7519,47.7519,15400.0
2013-02-14 11:10:00,63.63,63.64,63.57,63.58,15500.0,47.7519,47.7594,47.7069,47.7144,15500.0
2013-02-14 11:20:00,63.57,63.59,63.55,63.57,21200.0,47.7069,47.7219,47.6919,47.7069,21200.0
2013-02-14 11:30:00,63.56,63.59,63.48,63.48,16300.0,47.6994,47.7219,47.6393,47.6393,16300.0
2013-02-14 11:40:00,63.47,63.56,63.46,63.56,25300.0,47.6318,47.6994,47.6243,47.6994,25300.0
2013-02-14 11:50:00,63.54,63.59,63.54,63.59,5000.0,47.6844,47.7219,47.6844,47.7219,5000.0
2013-02-14 12:00:00,63.58,63.58,63.53,63.54,10000.0,47.7144,47.7144,47.6768,47.6844,10000.0
2013-02-14 12:10:00,63.55,63.64,63.51,63.62,30300.0,47.6919,47.7594,47.6618,47.7444,30300.0
2013-02-14 12:20:00,63.61,63.75,63.58,63.74,32500.0,47.7369,47.842,47.7144,47.8344,32500.0
2013-02-14 12:30:00,63.74,63.75,63.61,63.72,40700.0,47.8344,47.842,47.7369,47.8194,40700.0
2013-02-14 12:40:00,63.71,63.82,63.71,63.82,21400.0,47.8119,47.8945,47.8119,47.8945,21400.0
2013-02-14 12:50:00,63.82,63.87,63.8,63.85,24000.0,47.8945,47.932,47.8795,47.917,24000.0
2013-02-14 13:00:00,63.85,63.86,63.81,63.84,17500.0,47.917,47.9245,47.887,47.9095,17500.0
2013-02-14 13:10:00,63.84,63.87,63.71,63.72,12000.0,47.9095,47.932,47.8119,47.8194,12000.0
2013-02-14 13:20:00,63.7,63.71,63.61,63.62,12800.0,47.8044,47.8119,47.7369,47.7444,12800.0
2013-02-14 13:30:00,63.62,63.67,63.62,63.62,14900.0,47.7444,47.7819,47.7444,47.7444,14900.0
2013-02-14 13:40:00,63.62,63.66,63.62,63.63,8700.0,47.7444,47.7744,47.7444,47.7519,8700.0
2013-02-14 13:50:00,63.63,63.67,63.63,63.65,16300.0,47.7519,47.7819,47.7519,47.7669,16300.0
2013-02-14 14:00:00,63.65,63.72,63.65,63.72,18100.0,47.7669,47.8194,47.7669,47.8194,18100.0
2013-02-14 14:10:00,63.73,63.74,63.68,63.7,9200.0,47.8269,47.8344,47.7894,47.8044,9200.0
2013-02-14 14:20:00,63.7,63.72,63.69,63.69,15800.0,47.8044,47.8194,47.7969,47.7969,15800.0
2013-02-14 14:30:00,63.69,63.69,63.6,63.61,43100.0,47.7969,47.7969,47.7294,47.7369,43100.0
2013-02-14 14:40:00,63.61,63.63,63.58,63.6,28000.0,47.7369,47.7519,47.7144,47.7294,28000.0
2013-02-14 14:50:00,63.6,63.61,63.57,63.6,16700.0,47.7294,47.7369,47.7069,47.7294,16700.0
2013-02-14 15:00:00,63.61,63.65,63.6,63.65,14800.0,47.7369,47.7669,47.7294,47.7669,14800.0
2013-02-14 15:10:00,63.64,63.69,63.54,63.55,54100.0,47.7594,47.7969,47.6844,47.6919,54100.0
2013-02-14 15:20:00,63.55,63.63,63.54,63.63,42600.0,47.6919,47.7519,47.6844,47.7519,42600.0
2013-02-14 15:30:00,63.64,63.67,63.61,63.65,37400.0,47.7594,47.7819,47.7369,47.7669,37400.0
2013-02-14 15:40:00,63.65,63.67,63.6,63.65,33400.0,47.7669,47.7819,47.7294,47.7669,33400.0
2013-02-14 15:50:00,63.66,63.7,63.65,63.7,98400.0,47.7744,47.8044,47.7669,47.8044,98400.0
2013-02-15 09:30:00,63.87,64.01,63.8,64.01,351000.0,47.932,48.0371,47.8795,48.0371,351000.0
2013-02-15 09:40:00,64.02,64.13,63.98,64.0,34600.0,48.0446,48.1271,48.0146,48.0296,34600.0
2013-02-15 09:50:00,64.0,64.0,63.85,63.85,27000.0,48.0296,48.0296,47.917,47.917,27000.0
2013-02-15 10:00:00,63.85,63.96,63.85,63.86,23900.0,47.917,47.9995,47.917,47.9245,23900.0
2013-02-15 10:10:00,63.86,63.86,63.73,63.77,24100.0,47.9245,47.9245,47.8269,47.857,24100.0
2013-02-15 10:20:00,63.78,63.78,63.65,63.67,20200.0,47.8645,47.8645,47.7669,47.7819,20200.0
2013-02-15 10:30:00,63.66,63.67,63.61,63.65,21400.0,47.7744,47.7819,47.7369,47.7669,21400.0
2013-02-15 10:40:00,63.64,63.68,63.58,63.67,29200.0,47.7594,47.7894,47.7144,47.7819,29200.0
2013-02-15 10:50:00,63.65,63.71,63.62,63.7,32400.0,47.7669,47.8119,47.7444,47.8044,32400.0
2013-02-15 11:00:00,63.7,63.72,63.69,63.71,14400.0,47.8044,47.8194,47.7969,47.8119,14400.0
2013-02-15 11:10:00,63.71,63.74,63.69,63.69,17500.0,47.8119,47.8344,47.7969,47.7969,17500.0
2013-02-15 11:20:00,63.69,63.69,63.56,63.57,22800.0,47.7969,47.7969,47.6994,47.7069,22800.0
2013-02-15 11:30:00,63.57,63.59,63.52,63.52,20800.0,47.7069,47.7219,47.6693,47.6693,20800.0
2013-02-15 11:40:00,63.52,63.52,63.44,63.51,21200.0,47.6693,47.6693,47.6093,47.6618,21200.0
2013-02-15 11:50:00,63.51,63.54,63.5,63.53,10400.0,47.6618,47.6844,47.6543,47.6768,10400.0
2013-02-15 12:00:00,63.53,63.55,63.48,63.48,16200.0,47.6768,47.6919,47.6393,47.6393,16200.0
2013-02-15 12:10:00,63.47,63.48,63.42,63.43,23300.0,47.6318,47.6393,47.5943,47.6018,23300.0
2013-02-15 12:20:00,63.43,63.46,63.41,63.44,15400.0,47.6018,47.6243,47.5868,47.6093,15400.0
2013-02-15 12:30:00,63.44,63.45,63.43,63.44,13700.0,47.6093,47.6168,47.6018,47.6093,13700.0
2013-02-15 12:40:00,63.45,63.5,63.44,63.49,14900.0,47.6168,47.6543,47.6093,47.6468,14900.0
2013-02-15 12:50:00,63.48,63.5,63.47,63.49,8600.0,47.6393,47.6543,47.6318,47.6468,8600.0
2013-02-15 13:00:00,63.49,63.53,63.48,63.51,12800.0,47.6468,47.6768,47.6393,47.6618,12800.0
2013-02-15 13:10:00,63.51,63.53,63.5,63.53,27500.0,47.6618,47.6768,47.6543,47.6768,27500.0
2013-02-15 13:20:00,63.52,63.52,63.46,63.47,18200.0,47.6693,47.6693,47.6243,47.6318,18200.0
2013-02-15 13:30:00,63.48,63.51,63.47,63.49,16900.0,47.6393,47.6618,47.6318,47.6468,16900.0
2013-02-15 13:40:00,63.49,63.51,63.42,63.47,30600.0,47.6468,47.6618,47.5943,47.6318,30600.0
2013-02-15 13:50:00,63.47,63.51,63.47,63.51,20300.0,47.6318,47.6618,47.6318,47.6618,20300.0
2013-02-15 14:00:00,63.51,63.53,63.45,63.45,23900.0,47.6618,47.6768,47.6168,47.6168,23900.0
2013-02-15 14:10:00,63.45,63.45,63.34,63.34,32700.0,47.6168,47.6168,47.5343,47.5343,32700.0
2013-02-15 14:20:00,63.33,63.42,63.33,63.35,32700.0,47.5268,47.5943,47.5268,47.5418,32700.0
2013-02-15 14:30:00,63.36,63.44,63.35,63.4,27300.0,47.5493,47.6093,47.5418,47.5793,27300.0
2013-02-15 14:40:00,63.41,63.42,63.31,63.32,20000.0,47.5868,47.5943,47.5117,47.5193,20000.0
2013-02-15 14:50:00,63.32,63.39,63.32,63.38,20600.0,47.5193,47.5718,47.5193,47.5643,20600.0
2013-02-15 15:00:00,63.37,63.42,63.35,63.41,25600.0,47.5568,47.5943,47.5418,47.5868,25600.0
2013-02-15 15:10:00,63.41,63.46,63.38,63.43,24900.0,47.5868,47.6243,47.5643,47.6018,24900.0
2013-02-15 15:20:00,63.44,63.45,63.4,63.4,36300.0,47.6093,47.6168,47.5793,47.5793,36300.0
2013-02-15 15:30:00,63.39,63.42,63.37,63.39,54700.0,47.5718,47.5943,47.5568,47.5718,54700.0
2013-02-15 15:40:00,63.39,63.41,63.35,63.37,95000.0,47.5718,47.5868,47.5418,47.5568,95000.0
2013-02-15 15:50:00,63.37,63.4,63.24,63.27,368800.0,47.5568,47.5793,47.4592,47.4817,368800.0
2013-02-19 09:30:00,64.74,64.74,64.24,64.34,212300.0,48.5849,48.5849,48.2097,48.2847,212300.0
2013-02-19 09:40:00,64.29,64.34,64.1,64.25,91300.0,48.2472,48.2847,48.1046,48.2172,91300.0
2013-02-19 09:50:00,64.26,64.4,64.21,64.31,73500.0,48.2247,48.3298,48.1872,48.2622,73500.0
2013-02-19 10:00:00,64.3,64.43,64.18,64.22,84600.0,48.2547,48.3523,48.1646,48.1947,84600.0
2013-02-19 10:10:00,64.22,64.26,64.1,64.11,63000.0,48.1947,48.2247,48.1046,48.1121,63000.0
2013-02-19 10:20:00,64.11,64.18,64.09,64.16,48700.0,48.1121,48.1646,48.0971,48.1496,48700.0
2013-02-19 10:30:00,64.16,64.19,63.99,64.04,48700.0,48.1496,48.1722,48.0221,48.0596,48700.0
2013-02-19 10:40:00,64.04,64.11,64.0,64.1,51900.0,48.0596,48.1121,48.0296,48.1046,51900.0
2013-02-19 10:50:00,64.1,64.11,64.03,64.09,43900.0,48.1046,48.1121,48.0521,48.0971,43900.0
2013-02-19 11:00:00,64.08,64.12,64.08,64.12,130000.0,48.0896,48.1196,48.0896,48.1196,130000.0
2013-02-19 11:10:00,64.12,64.14,64.1,64.13,25600.0,48.1196,48.1346,48.1046,48.1271,25600.0
2013-02-19 11:20:00,64.14,64.22,64.13,64.21,44100.0,48.1346,48.1947,48.1271,48.1872,44100.0
2013-02-19 11:30:00,64.2,64.2,64.12,64.16,36200.0,48.1797,48.1797,48.1196,48.1496,36200.0
2013-02-19 11:40:00,64.16,64.21,64.15,64.21,33000.0,48.1496,48.1872,48.1421,48.1872,33000.0
2013-02-19 11:50:00,64.2,64.23,64.17,64.19,54800.0,48.1797,48.2022,48.1571,48.1722,54800.0
2013-02-19 12:00:00,64.19,64.19,64.06,64.07,23200.0,48.1722,48.1722,48.0746,48.0821,23200.0
2013-02-19 12:10:00,64.08,64.08,64.06,64.07,15000.0,48.0896,48.0896,48.0746,48.0821,15000.0
2013-02-19 12:20:00,64.08,64.24,64.08,64.24,66900.0,48.0896,48.2097,48.0896,48.2097,66900.0
2013-02-19 12:30:00,64.24,64.26,64.23,64.26,33400.0,48.2097,48.2247,48.2022,48.2247,33400.0
2013-02-19 12:40:00,64.26,64.31,64.25,64.3,170000.0,48.2247,48.2622,48.2172,48.2547,170000.0
2013-02-19 12:50:00,64.3,64.3,64.29,64.3,26900.0,48.2547,48.2547,48.2472,48.2547,26900.0
2013-02-19 13:00:00,64.29,64.3,64.29,64.29,29300.0,48.2472,48.2547,48.2472,48.2472,29300.0
2013-02-19 13:10:00,64.3,64.3,64.29,64.29,18000.0,48.2547,48.2547,48.2472,48.2472,18000.0
2013-02-19 13:20:00,64.3,64.34,64.28,64.34,95200.0,48.2547,48.2847,48.2397,48.2847,95200.0
2013-02-19 13:30:00,64.34,64.39,64.34,64.36,30300.0,48.2847,48.3222,48.2847,48.2997,30300.0
2013-02-19 13:40:00,64.36,64.36,64.34,64.34,23100.0,48.2997,48.2997,48.2847,48.2847,23100.0
2013-02-19 13:50:00,64.34,64.38,64.34,64.37,37400.0,48.2847,48.3147,48.2847,48.3072,37400.0
2013-02-19 14:00:00,64.37,64.41,64.34,64.38,56300.0,48.3072,48.3373,48.2847,48.3147,56300.0
2013-02-19 14:10:00,64.37,64.37,64.34,64.35,26200.0,48.3072,48.3072,48.2847,48.2922,26200.0
2013-02-19 14:20:00,64.36,64.37,64.34,64.34,29600.0,48.2997,48.3072,48.2847,48.2847,29600.0
2013-02-19 14:30:00,64.34,64.38,64.31,64.34,43000.0,48.2847,48.3147,48.2622,48.2847,43000.0
2013-02-19 14:40:00,64.34,64.34,64.19,64.19,44100.0,48.2847,48.2847,48.1722,48.1722,44100.0
2013-02-19 14:50:00,64.2,64.2,64.1,64.18,54800.0,48.1797,48.1797,48.1046,48.1646,54800.0
2013-02-19 15:00:00,64.18,64.25,64.16,64.23,45500.0,48.1646,48.2172,48.1496,48.2022,45500.0
2013-02-19 15:10:00,64.23,64.27,64.23,64.25,74100.0,48.2022,48.2322,48.2022,48.2172,74100.0
2013-02-19 15:20:00,64.25,64.29,64.21,64.22,62100.0,48.2172,48.2472,48.1872,48.1947,62100.0
2013-02-19 15:30:00,64.22,64.25,64.16,64.18,81000.0,48.1947,48.2172,48.1496,48.1646,81000.0
2013-02-19 15:40:00,64.18,64.23,64.15,64.17,156800.0,48.1646,48.2022,48.1421,48.1571,156800.0
2013-02-19 15:50:00,64.18,64.21,64.14,64.19,272000.0,48.1646,48.1872,48.1346,48.1722,272000.0
2013-02-20 09:30:00,64.02,64.14,63.72,63.9,70600.0,48.0446,48.1346,47.8194,47.9545,70600.0
2013-02-20 09:40:00,63.91,64.01,63.79,63.94,32400.0,47.962,48.0371,47.872,47.9845,32400.0
2013-02-20 09:50:00,63.94,63.99,63.85,63.9,36800.0,47.9845,48.0221,47.917,47.9545,36800.0
2013-02-20 10:00:00,63.9,64.01,63.9,63.98,31200.0,47.9545,48.0371,47.9545,48.0146,31200.0
2013-02-20 10:10:00,63.98,64.13,63.96,64.12,19500.0,48.0146,48.1271,47.9995,48.1196,19500.0
2013-02-20 10:20:00,64.13,64.2,64.12,64.14,36800.0,48.1271,48.1797,48.1196,48.1346,36800.0
2013-02-20 10:30:00,64.14,64.2,64.11,64.15,55400.0,48.1346,48.1797,48.1121,48.1421,55400.0
2013-02-20 10:40:00,64.13,64.16,64.1,64.11,22200.0,48.1271,48.1496,48.1046,48.1121,22200.0
2013-02-20 10:50:00,64.11,64.15,64.08,64.14,16900.0,48.1121,48.1421,48.0896,48.1346,16900.0
2013-02-20 11:00:00,64.13,64.14,64.0,64.03,46400.0,48.1271,48.1346,48.0296,48.0521,46400.0
2013-02-20 11:10:00,64.02,64.02,63.91,63.98,31600.0,48.0446,48.0446,47.962,48.0146,31600.0
2013-02-20 11:20:00,63.97,64.01,63.83,63.84,30300.0,48.0071,48.0371,47.902,47.9095,30300.0
2013-02-20 11:30:00,63.83,63.88,63.74,63.75,23900.0,47.902,47.9395,47.8344,47.842,23900.0
2013-02-20 11:40:00,63.74,63.8,63.72,63.79,16900.0,47.8344,47.8795,47.8194,47.872,16900.0
2013-02-20 11:50:00,63.8,63.82,63.73,63.75,15200.0,47.8795,47.8945,47.8269,47.842,15200.0
2013-02-20 12:00:00,63.74,63.82,63.72,63.81,18100.0,47.8344,47.8945,47.8194,47.887,18100.0
2013-02-20 12:10:00,63.81,63.87,63.81,63.83,18700.0,47.887,47.932,47.887,47.902,18700.0
2013-02-20 12:20:00,63.84,63.87,63.84,63.86,8300.0,47.9095,47.932,47.9095,47.9245,8300.0
2013-02-20 12:30:00,63.86,63.91,63.83,63.91,10000.0,47.9245,47.962,47.902,47.962,10000.0
2013-02-20 12:40:00,63.91,63.91,63.83,63.83,22900.0,47.962,47.962,47.902,47.902,22900.0
2013-02-20 12:50:00,63.83,63.83,63.74,63.8,26900.0,47.902,47.902,47.8344,47.8795,26900.0
2013-02-20 13:00:00,63.78,63.82,63.78,63.82,10100.0,47.8645,47.8945,47.8645,47.8945,10100.0
2013-02-20 13:10:00,63.82,63.83,63.77,63.82,12900.0,47.8945,47.902,47.857,47.8945,12900.0
2013-02-20 13:20:00,63.82,63.87,63.8,63.83,10300.0,47.8945,47.932,47.8795,47.902,10300.0
2013-02-20 13:30:00,63.82,63.82,63.76,63.77,9700.0,47.8945,47.8945,47.8495,47.857,9700.0
2013-02-20 13:40:00,63.77,63.79,63.74,63.76,10000.0,47.857,47.872,47.8344,47.8495,10000.0
2013-02-20 13:50:00,63.76,63.79,63.74,63.76,14900.0,47.8495,47.872,47.8344,47.8495,14900.0
2013-02-20 14:00:00,63.74,63.8,63.63,63.8,31500.0,47.8344,47.8795,47.7519,47.8795,31500.0
2013-02-20 14:10:00,63.8,63.83,63.68,63.68,43900.0,47.8795,47.902,47.7894,47.7894,43900.0
2013-02-20 14:20:00,63.68,63.7,63.59,63.67,46000.0,47.7894,47.8044,47.7219,47.7819,46000.0
2013-02-20 14:30:00,63.66,63.7,63.57,63.65,24700.0,47.7744,47.8044,47.7069,47.7669,24700.0
2013-02-20 14:40:00,63.64,63.64,63.5,63.52,31300.0,47.7594,47.7594,47.6543,47.6693,31300.0
2013-02-20 14:50:00,63.53,63.54,63.38,63.42,41100.0,47.6768,47.6844,47.5643,47.5943,41100.0
2013-02-20 15:00:00,63.42,63.42,63.26,63.34,31100.0,47.5943,47.5943,47.4742,47.5343,31100.0
2013-02-20 15:10:00,63.33,63.33,63.17,63.24,36700.0,47.5268,47.5268,47.4067,47.4592,36700.0
2013-02-20 15:20:00,63.25,63.29,63.22,63.26,55800.0,47.4667,47.4967,47.4442,47.4742,55800.0
2013-02-20 15:30:00,63.26,63.36,63.17,63.31,79200.0,47.4742,47.5493,47.4067,47.5117,79200.0
2013-02-20 15:40:00,63.31,63.32,63.14,63.17,96800.0,47.5117,47.5193,47.3842,47.4067,96800.0
2013-02-20 15:50:00,63.17,63.22,63.12,63.12,142400.0,47.4067,47.4442,47.3692,47.3692,142400.0
2013-02-21 09:30:00,62.81,62.95,62.47,62.52,78800.0,47.1365,47.2416,46.8814,46.9189,78800.0
2013-02-21 09:40:00,62.56,62.63,62.32,62.4,72300.0,46.9489,47.0014,46.7688,46.8288,72300.0
2013-02-21 09:50:00,62.4,62.4,62.22,62.31,65100.0,46.8288,46.8288,46.6937,46.7613,65100.0
2013-02-21 10:00:00,62.29,62.31,62.16,62.2,69400.0,46.7463,46.7613,46.6487,46.6787,69400.0
2013-02-21 10:10:00,62.2,62.27,62.15,62.19,38600.0,46.6787,46.7313,46.6412,46.6712,38600.0
2013-02-21 10:20:00,62.2,62.37,62.2,62.35,28200.0,46.6787,46.8063,46.6787,46.7913,28200.0
2013-02-21 10:30:00,62.34,62.36,62.19,62.22,95800.0,46.7838,46.7988,46.6712,46.6937,95800.0
2013-02-21 10:40:00,62.22,62.29,62.22,62.25,26800.0,46.6937,46.7463,46.6937,46.7163,26800.0
2013-02-21 10:50:00,62.24,62.25,62.19,62.22,37800.0,46.7088,46.7163,46.6712,46.6937,37800.0
2013-02-21 11:00:00,62.22,62.23,62.16,62.21,30400.0,46.6937,46.7012,46.6487,46.6862,30400.0
2013-02-21 11:10:00,62.22,62.23,62.08,62.09,31600.0,46.6937,46.7012,46.5887,46.5962,31600.0
2013-02-21 11:20:00,62.1,62.1,61.95,61.96,107200.0,46.6037,46.6037,46.4911,46.4986,107200.0
2013-02-21 11:30:00,61.96,61.96,61.84,61.85,84800.0,46.4986,46.4986,46.4086,46.4161,84800.0
2013-02-21 11:40:00,61.84,61.87,61.75,61.78,66200.0,46.4086,46.4311,46.341,46.3635,66200.0
2013-02-21 11:50:00,61.79,61.8,61.74,61.74,43400.0,46.371,46.3786,46.3335,46.3335,43400.0
2013-02-21 12:00:00,61.75,61.78,61.74,61.74,19100.0,46.341,46.3635,46.3335,46.3335,19100.0
2013-02-21 12:10:00,61.74,61.74,61.63,61.64,80800.0,46.3335,46.3335,46.251,46.2585,80800.0
2013-02-21 12:20:00,61.63,61.7,61.63,61.69,44500.0,46.251,46.3035,46.251,46.296,44500.0
2013-02-21 12:30:00,61.7,61.7,61.58,61.59,37900.0,46.3035,46.3035,46.2134,46.221,37900.0
2013-02-21 12:40:00,61.59,61.6,61.55,61.59,31500.0,46.221,46.2285,46.1909,46.221,31500.0
2013-02-21 12:50:00,61.58,61.59,61.55,61.59,52100.0,46.2134,46.221,46.1909,46.221,52100.0
2013-02-21 13:00:00,61.59,61.68,61.59,61.68,39300.0,46.221,46.2885,46.221,46.2885,39300.0
2013-02-21 13:10:00,61.67,61.68,61.65,61.67,30800.0,46.281,46.2885,46.266,46.281,30800.0
2013-02-21 13:20:00,61.67,61.69,61.59,61.62,41200.0,46.281,46.296,46.221,46.2435,41200.0
2013-02-21 13:30:00,61.62,61.66,61.61,61.66,31500.0,46.2435,46.2735,46.236,46.2735,31500.0
2013-02-21 13:40:00,61.66,61.68,61.61,61.63,41000.0,46.2735,46.2885,46.236,46.251,41000.0
2013-02-21 13:50:00,61.63,61.67,61.59,61.67,30100.0,46.251,46.281,46.221,46.281,30100.0
2013-02-21 14:00:00,61.66,61.68,61.61,61.62,50800.0,46.2735,46.2885,46.236,46.2435,50800.0
2013-02-21 14:10:00,61.62,61.65,61.61,61.62,58200.0,46.2435,46.266,46.236,46.2435,58200.0
2013-02-21 14:20:00,61.62,61.63,61.51,61.52,55400.0,46.2435,46.251,46.1609,46.1684,55400.0
2013-02-21 14:30:00,61.53,61.6,61.53,61.6,31900.0,46.1759,46.2285,46.1759,46.2285,31900.0
2013-02-21 14:40:00,61.6,61.6,61.53,61.59,38500.0,46.2285,46.2285,46.1759,46.221,38500.0
2013-02-21 14:50:00,61.59,61.59,61.49,61.59,67200.0,46.221,46.221,46.1459,46.221,67200.0
2013-02-21 15:00:00,61.59,61.74,61.56,61.72,54000.0,46.221,46.3335,46.1984,46.3185,54000.0
2013-02-21 15:10:00,61.71,61.79,61.65,61.66,41700.0,46.311,46.371,46.266,46.2735,41700.0
2013-02-21 15:20:00,61.65,61.81,61.65,61.81,72700.0,46.266,46.3861,46.266,46.3861,72700.0
2013-02-21 15:30:00,61.81,61.81,61.71,61.74,75700.0,46.3861,46.3861,46.311,46.3335,75700.0
2013-02-21 15:40:00,61.75,61.75,61.61,61.68,77900.0,46.341,46.341,46.236,46.2885,77900.0
2013-02-21 15:50:00,61.67,61.68,61.56,61.6,167300.0,46.281,46.2885,46.1984,46.2285,167300.0
2013-02-22 09:30:00,61.88,62.21,61.85,62.17,48800.0,46.4386,46.6862,46.4161,46.6562,48800.0
2013-02-22 09:40:00,62.19,62.24,61.8,61.84,50000.0,46.6712,46.7088,46.3786,46.4086,50000.0
2013-02-22 09:50:00,61.86,62.06,61.84,61.99,37500.0,46.4236,46.5737,46.4086,46.5211,37500.0
2013-02-22 10:00:00,62.01,62.04,61.82,61.97,74300.0,46.5361,46.5587,46.3936,46.5061,74300.0
2013-02-22 10:10:00,61.97,61.98,61.82,61.85,64200.0,46.5061,46.5136,46.3936,46.4161,64200.0
2013-02-22 10:20:00,61.85,61.86,61.74,61.75,50800.0,46.4161,46.4236,46.3335,46.341,50800.0
2013-02-22 10:30:00,61.74,61.75,61.65,61.65,56400.0,46.3335,46.341,46.266,46.266,56400.0
2013-02-22 10:40:00,61.66,61.73,61.61,61.64,68700.0,46.2735,46.326,46.236,46.2585,68700.0
2013-02-22 10:50:00,61.64,61.64,61.5,61.62,59700.0,46.2585,46.2585,46.1534,46.2435,59700.0
2013-02-22 11:00:00,61.62,61.68,61.61,61.65,64400.0,46.2435,46.2885,46.236,46.266,64400.0
2013-02-22 11:10:00,61.65,61.65,61.46,61.51,63100.0,46.266,46.266,46.1234,46.1609,63100.0
2013-02-22 11:20:00,61.51,61.58,61.47,61.57,42100.0,46.1609,46.2134,46.1309,46.2059,42100.0
2013-02-22 11:30:00,61.58,61.6,61.49,61.58,48600.0,46.2134,46.2285,46.1459,46.2134,48600.0
2013-02-22 11:40:00,61.58,61.61,61.54,61.6,42800.0,46.2134,46.236,46.1834,46.2285,42800.0
2013-02-22 11:50:00,61.58,61.67,61.58,61.65,37000.0,46.2134,46.281,46.2134,46.266,37000.0
2013-02-22 12:00:00,61.65,61.71,61.65,61.69,40000.0,46.266,46.311,46.266,46.296,40000.0
2013-02-22 12:10:00,61.69,61.72,61.67,61.67,35800.0,46.296,46.3185,46.281,46.281,35800.0
2013-02-22 12:20:00,61.67,61.71,61.65,61.65,55300.0,46.281,46.311,46.266,46.266,55300.0
2013-02-22 12:30:00,61.66,61.71,61.66,61.7,46900.0,46.2735,46.311,46.2735,46.3035,46900.0
2013-02-22 12:40:00,61.7,61.71,61.65,61.69,52800.0,46.3035,46.311,46.266,46.296,52800.0
2013-02-22 12:50:00,61.7,61.71,61.65,61.68,40300.0,46.3035,46.311,46.266,46.2885,40300.0
2013-02-22 13:00:00,61.68,61.69,61.65,61.65,20500.0,46.2885,46.296,46.266,46.266,20500.0
2013-02-22 13:10:00,61.65,61.65,61.6,61.6,27700.0,46.266,46.266,46.2285,46.2285,27700.0
2013-02-22 13:20:00,61.59,61.6,61.51,61.55,43000.0,46.221,46.2285,46.1609,46.1909,43000.0
2013-02-22 13:30:00,61.55,61.65,61.54,61.65,29500.0,46.1909,46.266,46.1834,46.266,29500.0
2013-02-22 13:40:00,61.64,61.66,61.61,61.62,34100.0,46.2585,46.2735,46.236,46.2435,34100.0
2013-02-22 13:50:00,61.63,61.63,61.56,61.57,47300.0,46.251,46.251,46.1984,46.2059,47300.0
2013-02-22 14:00:00,61.57,61.59,61.47,61.47,49000.0,46.2059,46.221,46.1309,46.1309,49000.0
2013-02-22 14:10:00,61.48,61.5,61.45,61.45,33100.0,46.1384,46.1534,46.1159,46.1159,33100.0
2013-02-22 14:20:00,61.46,61.52,61.46,61.51,100800.0,46.1234,46.1684,46.1234,46.1609,100800.0
2013-02-22 14:30:00,61.52,61.52,61.41,61.41,63700.0,46.1684,46.1684,46.0859,46.0859,63700.0
2013-02-22 14:40:00,61.41,61.41,61.35,61.36,59900.0,46.0859,46.0859,46.0408,46.0483,59900.0
2013-02-22 14:50:00,61.35,61.4,61.32,61.4,53800.0,46.0408,46.0784,46.0183,46.0784,53800.0
2013-02-22 15:00:00,61.4,61.4,61.34,61.34,95100.0,46.0784,46.0784,46.0333,46.0333,95100.0
2013-02-22 15:10:00,61.35,61.43,61.34,61.37,46700.0,46.0408,46.1009,46.0333,46.0559,46700.0
2013-02-22 15:20:00,61.38,61.39,61.31,61.38,61300.0,46.0634,46.0709,46.0108,46.0634,61300.0
2013-02-22 15:30:00,61.39,61.51,61.38,61.48,80400.0,46.0709,46.1609,46.0634,46.1384,80400.0
2013-02-22 15:40:00,61.49,61.49,61.4,61.42,156700.0,46.1459,46.1459,46.0784,46.0934,156700.0
2013-02-22 15:50:00,61.42,61.5,61.42,61.46,241800.0,46.0934,46.1534,46.0934,46.1234,241800.0
2013-02-25 09:30:00,61.77,61.89,61.59,61.6,53800.0,46.356,46.4461,46.221,46.2285,53800.0
2013-02-25 09:40:00,61.59,61.61,61.42,61.48,52000.0,46.221,46.236,46.0934,46.1384,52000.0
2013-02-25 09:50:00,61.5,61.6,61.49,61.59,84900.0,46.1534,46.2285,46.1459,46.221,84900.0
2013-02-25 10:00:00,61.6,61.61,61.48,61.48,69600.0,46.2285,46.236,46.1384,46.1384,69600.0
2013-02-25 10:10:00,61.49,61.51,61.26,61.3,53800.0,46.1459,46.1609,45.9733,46.0033,53800.0
2013-02-25 10:20:00,61.3,61.3,61.04,61.06,69200.0,46.0033,46.0033,45.8082,45.8232,69200.0
2013-02-25 10:30:00,61.05,61.11,61.04,61.05,68300.0,45.8157,45.8607,45.8082,45.8157,68300.0
2013-02-25 10:40:00,61.05,61.21,60.98,61.11,58900.0,45.8157,45.9358,45.7632,45.8607,58900.0
2013-02-25 10:50:00,61.12,61.27,61.06,61.23,43000.0,45.8682,45.9808,45.8232,45.9508,43000.0
2013-02-25 11:00:00,61.21,61.24,61.12,61.22,58300.0,45.9358,45.9583,45.8682,45.9433,58300.0
2013-02-25 11:10:00,61.21,61.4,61.2,61.33,28400.0,45.9358,46.0784,45.9283,46.0258,28400.0
2013-02-25 11:20:00,61.33,61.39,61.29,61.32,22800.0,46.0258,46.0709,45.9958,46.0183,22800.0
2013-02-25 11:30:00,61.33,61.39,61.17,61.18,34600.0,46.0258,46.0709,45.9058,45.9133,34600.0
2013-02-25 11:40:00,61.19,61.22,60.97,60.97,32300.0,45.9208,45.9433,45.7557,45.7557,32300.0
2013-02-25 11:50:00,60.98,61.0,60.85,60.98,52800.0,45.7632,45.7782,45.6656,45.7632,52800.0
2013-02-25 12:00:00,60.98,61.08,60.98,61.06,31000.0,45.7632,45.8382,45.7632,45.8232,31000.0
2013-02-25 12:10:00,61.06,61.1,61.01,61.06,23600.0,45.8232,45.8532,45.7857,45.8232,23600.0
2013-02-25 12:20:00,61.06,61.17,61.05,61.14,20500.0,45.8232,45.9058,45.8157,45.8832,20500.0
2013-02-25 12:30:00,61.14,61.26,61.07,61.24,75500.0,45.8832,45.9733,45.8307,45.9583,75500.0
2013-02-25 12:40:00,61.24,61.32,61.2,61.29,28800.0,45.9583,46.0183,45.9283,45.9958,28800.0
2013-02-25 12:50:00,61.31,61.32,61.23,61.26,18900.0,46.0108,46.0183,45.9508,45.9733,18900.0
2013-02-25 13:00:00,61.27,61.32,61.18,61.19,19400.0,45.9808,46.0183,45.9133,45.9208,19400.0
2013-02-25 13:10:00,61.19,61.25,61.16,61.18,19800.0,45.9208,45.9658,45.8983,45.9133,19800.0
2013-02-25 13:20:00,61.17,61.19,61.11,61.12,14800.0,45.9058,45.9208,45.8607,45.8682,14800.0
2013-02-25 13:30:00,61.13,61.13,60.99,61.0,19800.0,45.8757,45.8757,45.7707,45.7782,19800.0
2013-02-25 13:40:00,61.01,61.04,60.9,60.99,20400.0,45.7857,45.8082,45.7031,45.7707,20400.0
2013-02-25 13:50:00,60.99,61.01,60.7,60.75,84000.0,45.7707,45.7857,45.553,45.5906,84000.0
2013-02-25 14:00:00,60.77,60.79,60.63,60.73,41700.0,45.6056,45.6206,45.5005,45.5756,41700.0
2013-02-25 14:10:00,60.74,60.78,60.71,60.78,28500.0,45.5831,45.6131,45.5605,45.6131,28500.0
2013-02-25 14:20:00,60.79,60.8,60.68,60.74,23900.0,45.6206,45.6281,45.538,45.5831,23900.0
2013-02-25 14:30:00,60.75,60.87,60.74,60.78,42500.0,45.5906,45.6806,45.5831,45.6131,42500.0
2013-02-25 14:40:00,60.78,60.82,60.7,60.71,25900.0,45.6131,45.6431,45.553,45.5605,25900.0
2013-02-25 14:50:00,60.7,60.88,60.7,60.79,24900.0,45.553,45.6881,45.553,45.6206,24900.0
2013-02-25 15:00:00,60.8,60.83,60.73,60.75,30900.0,45.6281,45.6506,45.5756,45.5906,30900.0
2013-02-25 15:10:00,60.76,60.78,60.48,60.5,128400.0,45.5981,45.6131,45.3879,45.4029,128400.0
2013-02-25 15:20:00,60.47,60.47,60.27,60.31,82400.0,45.3804,45.3804,45.2303,45.2604,82400.0
2013-02-25 15:30:00,60.32,60.39,60.25,60.26,96900.0,45.2679,45.3204,45.2153,45.2228,96900.0
2013-02-25 15:40:00,60.26,60.26,60.0,60.0,180100.0,45.2228,45.2228,45.0277,45.0277,180100.0
2013-02-25 15:50:00,60.01,60.03,59.75,59.78,361500.0,45.0352,45.0502,44.8401,44.8626,361500.0
2013-02-26 09:30:00,59.99,60.11,59.77,60.06,77700.0,45.0202,45.1103,44.8551,45.0727,77700.0
2013-02-26 09:40:00,60.06,60.14,59.78,59.87,49500.0,45.0727,45.1328,44.8626,44.9302,49500.0
2013-02-26 09:50:00,59.86,59.99,59.81,59.99,32400.0,44.9227,45.0202,44.8851,45.0202,32400.0
2013-02-26 10:00:00,59.99,60.33,59.99,60.09,73500.0,45.0202,45.2754,45.0202,45.0953,73500.0
2013-02-26 10:10:00,60.09,60.12,59.91,60.01,60900.0,45.0953,45.1178,44.9602,45.0352,60900.0
2013-02-26 10:20:00,60.0,60.0,59.78,59.78,79600.0,45.0277,45.0277,44.8626,44.8626,79600.0
2013-02-26 10:30:00,59.77,59.96,59.71,59.95,39900.0,44.8551,44.9977,44.8101,44.9902,39900.0
2013-02-26 10:40:00,59.96,60.12,59.95,60.12,43700.0,44.9977,45.1178,44.9902,45.1178,43700.0
2013-02-26 10:50:00,60.13,60.21,60.03,60.05,29300.0,45.1253,45.1853,45.0502,45.0652,29300.0
2013-02-26 11:00:00,60.05,60.08,59.88,59.93,61100.0,45.0652,45.0878,44.9377,44.9752,61100.0
2013-02-26 11:10:00,59.92,60.05,59.91,59.99,68800.0,44.9677,45.0652,44.9602,45.0202,68800.0
2013-02-26 11:20:00,59.98,60.0,59.87,59.89,81700.0,45.0127,45.0277,44.9302,44.9452,81700.0
2013-02-26 11:30:00,59.9,60.04,59.9,59.98,35200.0,44.9527,45.0577,44.9527,45.0127,35200.0
2013-02-26 11:40:00,59.98,59.98,59.86,59.9,36200.0,45.0127,45.0127,44.9227,44.9527,36200.0
2013-02-26 11:50:00,59.91,59.98,59.89,59.92,30900.0,44.9602,45.0127,44.9452,44.9677,30900.0
2013-02-26 12:00:00,59.93,60.02,59.89,59.99,46700.0,44.9752,45.0427,44.9452,45.0202,46700.0
2013-02-26 12:10:00,59.97,59.98,59.83,59.84,19100.0,45.0052,45.0127,44.9001,44.9076,19100.0
2013-02-26 12:20:00,59.84,59.9,59.84,59.89,23600.0,44.9076,44.9527,44.9076,44.9452,23600.0
2013-02-26 12:30:00,59.89,60.07,59.89,60.07,36800.0,44.9452,45.0803,44.9452,45.0803,36800.0
2013-02-26 12:40:00,60.07,60.08,60.02,60.04,21700.0,45.0803,45.0878,45.0427,45.0577,21700.0
2013-02-26 12:50:00,60.04,60.12,60.03,60.08,20400.0,45.0577,45.1178,45.0502,45.0878,20400.0
2013-02-26 13:00:00,60.07,60.19,60.07,60.1,16900.0,45.0803,45.1703,45.0803,45.1028,16900.0
2013-02-26 13:10:00,60.09,60.09,60.03,60.04,21900.0,45.0953,45.0953,45.0502,45.0577,21900.0
2013-02-26 13:20:00,60.05,60.13,60.01,60.06,18400.0,45.0652,45.1253,45.0352,45.0727,18400.0
2013-02-26 13:30:00,60.07,60.17,60.07,60.14,37100.0,45.0803,45.1553,45.0803,45.1328,37100.0
2013-02-26 13:40:00,60.14,60.17,60.1,60.16,17200.0,45.1328,45.1553,45.1028,45.1478,17200.0
2013-02-26 13:50:00,60.15,60.18,60.1,60.12,16500.0,45.1403,45.1628,45.1028,45.1178,16500.0
2013-02-26 14:00:00,60.12,60.22,60.1,60.19,25200.0,45.1178,45.1928,45.1028,45.1703,25200.0
2013-02-26 14:10:00,60.19,60.19,60.07,60.09,58300.0,45.1703,45.1703,45.0803,45.0953,58300.0
2013-02-26 14:20:00,60.09,60.15,60.08,60.11,31400.0,45.0953,45.1403,45.0878,45.1103,31400.0
2013-02-26 14:30:00,60.11,60.17,60.08,60.08,40500.0,45.1103,45.1553,45.0878,45.0878,40500.0
2013-02-26 14:40:00,60.07,60.08,59.96,59.99,48500.0,45.0803,45.0878,44.9977,45.0202,48500.0
2013-02-26 14:50:00,59.98,60.04,59.97,60.0,37400.0,45.0127,45.0577,45.0052,45.0277,37400.0
2013-02-26 15:00:00,60.01,60.07,59.97,60.0,45000.0,45.0352,45.0803,45.0052,45.0277,45000.0
2013-02-26 15:10:00,60.02,60.06,59.99,60.02,64000.0,45.0427,45.0727,45.0202,45.0427,64000.0
2013-02-26 15:20:00,60.02,60.05,59.97,60.0,67900.0,45.0427,45.0652,45.0052,45.0277,67900.0
2013-02-26 15:30:00,60.01,60.06,59.95,60.06,57500.0,45.0352,45.0727,44.9902,45.0727,57500.0
2013-02-26 15:40:00,60.07,60.22,60.06,60.19,101300.0,45.0803,45.1928,45.0727,45.1703,101300.0
2013-02-26 15:50:00,60.19,60.23,60.07,60.1,207700.0,45.1703,45.2003,45.0803,45.1028,207700.0
2013-02-27 09:30:00,60.19,60.45,60.06,60.37,69600.0,45.1703,45.3654,45.0727,45.3054,69600.0
2013-02-27 09:40:00,60.36,60.58,60.36,60.45,81100.0,45.2979,45.463,45.2979,45.3654,81100.0
2013-02-27 09:50:00,60.45,60.7,60.44,60.6,42500.0,45.3654,45.553,45.3579,45.478,42500.0
2013-02-27 10:00:00,60.62,60.78,60.62,60.67,54500.0,45.493,45.6131,45.493,45.5305,54500.0
2013-02-27 10:10:00,60.68,60.79,60.68,60.77,41100.0,45.538,45.6206,45.538,45.6056,41100.0
2013-02-27 10:20:00,60.77,61.07,60.77,61.04,52800.0,45.6056,45.8307,45.6056,45.8082,52800.0
2013-02-27 10:30:00,61.04,61.27,61.03,61.24,64200.0,45.8082,45.9808,45.8007,45.9583,64200.0
2013-02-27 10:40:00,61.24,61.28,60.94,60.95,44000.0,45.9583,45.9883,45.7332,45.7407,44000.0
2013-02-27 10:50:00,60.95,60.97,60.91,60.96,96200.0,45.7407,45.7557,45.7106,45.7482,96200.0
2013-02-27 11:00:00,60.94,61.17,60.93,61.17,57400.0,45.7332,45.9058,45.7256,45.9058,57400.0
2013-02-27 11:10:00,61.18,61.21,61.11,61.18,61600.0,45.9133,45.9358,45.8607,45.9133,61600.0
2013-02-27 11:20:00,61.19,61.2,61.05,61.11,47300.0,45.9208,45.9283,45.8157,45.8607,47300.0
2013-02-27 11:30:00,61.11,61.18,61.08,61.18,18900.0,45.8607,45.9133,45.8382,45.9133,18900.0
2013-02-27 11:40:00,61.19,61.28,61.19,61.28,31300.0,45.9208,45.9883,45.9208,45.9883,31300.0
2013-02-27 11:50:00,61.28,61.33,61.25,61.26,29200.0,45.9883,46.0258,45.9658,45.9733,29200.0
2013-02-27 12:00:00,61.26,61.39,61.24,61.34,31000.0,45.9733,46.0709,45.9583,46.0333,31000.0
2013-02-27 12:10:00,61.34,61.34,61.22,61.23,28900.0,46.0333,46.0333,45.9433,45.9508,28900.0
2013-02-27 12:20:00,61.23,61.33,61.22,61.3,27600.0,45.9508,46.0258,45.9433,46.0033,27600.0
2013-02-27 12:30:00,61.3,61.4,61.3,61.35,28000.0,46.0033,46.0784,46.0033,46.0408,28000.0
2013-02-27 12:40:00,61.34,61.34,61.28,61.28,19100.0,46.0333,46.0333,45.9883,45.9883,19100.0
2013-02-27 12:50:00,61.28,61.29,61.18,61.22,37000.0,45.9883,45.9958,45.9133,45.9433,37000.0
2013-02-27 13:00:00,61.23,61.26,61.17,61.25,24700.0,45.9508,45.9733,45.9058,45.9658,24700.0
2013-02-27 13:10:00,61.25,61.3,61.23,61.3,47900.0,45.9658,46.0033,45.9508,46.0033,47900.0
2013-02-27 13:20:00,61.29,61.3,61.22,61.25,20800.0,45.9958,46.0033,45.9433,45.9658,20800.0
2013-02-27 13:30:00,61.26,61.35,61.23,61.35,24900.0,45.9733,46.0408,45.9508,46.0408,24900.0
2013-02-27 13:40:00,61.34,61.35,61.3,61.31,16400.0,46.0333,46.0408,46.0033,46.0108,16400.0
2013-02-27 13:50:00,61.3,61.34,61.25,61.27,34300.0,46.0033,46.0333,45.9658,45.9808,34300.0
2013-02-27 14:00:00,61.27,61.29,61.22,61.24,23500.0,45.9808,45.9958,45.9433,45.9583,23500.0
2013-02-27 14:10:00,61.24,61.46,61.24,61.42,37300.0,45.9583,46.1234,45.9583,46.0934,37300.0
2013-02-27 14:20:00,61.42,61.52,61.4,61.4,35700.0,46.0934,46.1684,46.0784,46.0784,35700.0
2013-02-27 14:30:00,61.4,61.42,61.37,61.38,28600.0,46.0784,46.0934,46.0559,46.0634,28600.0
2013-02-27 14:40:00,61.39,61.45,61.33,61.45,37800.0,46.0709,46.1159,46.0258,46.1159,37800.0
2013-02-27 14:50:00,61.45,61.46,61.38,61.45,42100.0,46.1159,46.1234,46.0634,46.1159,42100.0
2013-02-27 15:00:00,61.45,61.45,61.4,61.45,36200.0,46.1159,46.1159,46.0784,46.1159,36200.0
2013-02-27 15:10:00,61.44,61.61,61.41,61.61,58700.0,46.1084,46.236,46.0859,46.236,58700.0
2013-02-27 15:20:00,61.61,61.63,61.49,61.51,63200.0,46.236,46.251,46.1459,46.1609,63200.0
2013-02-27 15:30:00,61.51,61.65,61.51,61.65,95000.0,46.1609,46.266,46.1609,46.266,95000.0
2013-02-27 15:40:00,61.64,61.65,61.52,61.53,110800.0,46.2585,46.266,46.1684,46.1759,110800.0
2013-02-27 15:50:00,61.53,61.55,61.43,61.45,173900.0,46.1759,46.1909,46.1009,46.1159,173900.0
2013-02-28 09:30:00,61.53,61.69,61.32,61.64,32000.0,46.1759,46.296,46.0183,46.2585,32000.0
2013-02-28 09:40:00,61.67,61.85,61.48,61.82,46400.0,46.281,46.4161,46.1384,46.3936,46400.0
2013-02-28 09:50:00,61.8,61.83,61.68,61.75,21800.0,46.3786,46.4011,46.2885,46.341,21800.0
2013-02-28 10:00:00,61.72,61.73,61.58,61.71,26800.0,46.3185,46.326,46.2134,46.311,26800.0
2013-02-28 10:10:00,61.71,61.8,61.69,61.75,25800.0,46.311,46.3786,46.296,46.341,25800.0
2013-02-28 10:20:00,61.75,61.82,61.72,61.79,33600.0,46.341,46.3936,46.3185,46.371,33600.0
2013-02-28 10:30:00,61.81,61.81,61.66,61.68,20000.0,46.3861,46.3861,46.2735,46.2885,20000.0
2013-02-28 10:40:00,61.67,61.68,61.57,61.57,19000.0,46.281,46.2885,46.2059,46.2059,19000.0
2013-02-28 10:50:00,61.56,61.57,61.49,61.57,21300.0,46.1984,46.2059,46.1459,46.2059,21300.0
2013-02-28 11:00:00,61.57,61.72,61.55,61.71,32100.0,46.2059,46.3185,46.1909,46.311,32100.0
2013-02-28 11:10:00,61.7,61.75,61.69,61.72,17300.0,46.3035,46.341,46.296,46.3185,17300.0
2013-02-28 11:20:00,61.73,61.81,61.73,61.76,24100.0,46.326,46.3861,46.326,46.3485,24100.0
2013-02-28 11:30:00,61.78,61.81,61.68,61.69,23000.0,46.3635,46.3861,46.2885,46.296,23000.0
2013-02-28 11:40:00,61.68,61.72,61.63,61.72,21200.0,46.2885,46.3185,46.251,46.3185,21200.0
2013-02-28 11:50:00,61.71,61.75,61.66,61.71,29600.0,46.311,46.341,46.2735,46.311,29600.0
2013-02-28 12:00:00,61.71,61.75,61.69,61.73,15500.0,46.311,46.341,46.296,46.326,15500.0
2013-02-28 12:10:00,61.73,61.74,61.67,61.7,11000.0,46.326,46.3335,46.281,46.3035,11000.0
2013-02-28 12:20:00,61.71,61.73,61.7,61.73,8300.0,46.311,46.326,46.3035,46.326,8300.0
2013-02-28 12:30:00,61.73,61.82,61.71,61.8,18500.0,46.326,46.3936,46.311,46.3786,18500.0
2013-02-28 12:40:00,61.79,61.87,61.79,61.86,12500.0,46.371,46.4311,46.371,46.4236,12500.0
2013-02-28 12:50:00,61.86,61.88,61.78,61.79,15500.0,46.4236,46.4386,46.3635,46.371,15500.0
2013-02-28 13:00:00,61.78,61.83,61.77,61.82,11300.0,46.3635,46.4011,46.356,46.3936,11300.0
2013-02-28 13:10:00,61.82,61.89,61.8,61.89,20000.0,46.3936,46.4461,46.3786,46.4461,20000.0
2013-02-28 13:20:00,61.9,62.01,61.89,61.95,24500.0,46.4536,46.5361,46.4461,46.4911,24500.0
2013-02-28 13:30:00,61.95,61.98,61.87,61.9,15300.0,46.4911,46.5136,46.4311,46.4536,15300.0
2013-02-28 13:40:00,61.9,61.91,61.82,61.87,30200.0,46.4536,46.4611,46.3936,46.4311,30200.0
2013-02-28 13:50:00,61.87,61.89,61.84,61.85,28300.0,46.4311,46.4461,46.4086,46.4161,28300.0
2013-02-28 14:00:00,61.84,61.89,61.8,61.88,23200.0,46.4086,46.4461,46.3786,46.4386,23200.0
2013-02-28 14:10:00,61.89,61.91,61.87,61.9,21800.0,46.4461,46.4611,46.4311,46.4536,21800.0
2013-02-28 14:20:00,61.9,61.94,61.89,61.91,24200.0,46.4536,46.4836,46.4461,46.4611,24200.0
2013-02-28 14:30:00,61.92,61.96,61.81,61.84,19100.0,46.4686,46.4986,46.3861,46.4086,19100.0
2013-02-28 14:40:00,61.83,61.84,61.78,61.82,21000.0,46.4011,46.4086,46.3635,46.3936,21000.0
2013-02-28 14:50:00,61.81,61.87,61.79,61.84,16200.0,46.3861,46.4311,46.371,46.4086,16200.0
2013-02-28 15:00:00,61.82,61.83,61.74,61.78,22400.0,46.3936,46.4011,46.3335,46.3635,22400.0
2013-02-28 15:10:00,61.78,61.79,61.72,61.79,39300.0,46.3635,46.371,46.3185,46.371,39300.0
2013-02-28 15:20:00,61.79,61.83,61.77,61.78,38900.0,46.371,46.4011,46.356,46.3635,38900.0
2013-02-28 15:30:00,61.79,61.82,61.77,61.81,37600.0,46.371,46.3936,46.356,46.3861,37600.0
2013-02-28 15:40:00,61.82,61.85,61.76,61.82,79900.0,46.3936,46.4161,46.3485,46.3936,79900.0
2013-02-28 15:50:00,61.81,61.81,61.54,61.55,447700.0,46.3861,46.3861,46.1834,46.1909,447700.0
2013-03-01 09:30:00,61.16,61.3,60.55,60.55,64200.0,45.8983,46.0033,45.4405,45.4405,64200.0
2013-03-01 09:40:00,60.56,61.03,60.45,61.03,39900.0,45.448,45.8007,45.3654,45.8007,39900.0
2013-03-01 09:50:00,61.03,61.16,60.95,61.02,38700.0,45.8007,45.8983,45.7407,45.7932,38700.0
2013-03-01 10:00:00,61.03,61.52,61.03,61.52,141700.0,45.8007,46.1684,45.8007,46.1684,141700.0
2013-03-01 10:10:00,61.52,61.55,61.35,61.35,77100.0,46.1684,46.1909,46.0408,46.0408,77100.0
2013-03-01 10:20:00,61.34,61.51,61.25,61.51,39400.0,46.0333,46.1609,45.9658,46.1609,39400.0
2013-03-01 10:30:00,61.51,61.79,61.5,61.72,88800.0,46.1609,46.371,46.1534,46.3185,88800.0
2013-03-01 10:40:00,61.68,61.93,61.68,61.91,164100.0,46.2885,46.4761,46.2885,46.4611,164100.0
2013-03-01 10:50:00,61.9,61.97,61.9,61.97,49400.0,46.4536,46.5061,46.4536,46.5061,49400.0
2013-03-01 11:00:00,61.97,62.02,61.81,61.81,50600.0,46.5061,46.5437,46.3861,46.3861,50600.0
2013-03-01 11:10:00,61.81,61.82,61.56,61.6,32700.0,46.3861,46.3936,46.1984,46.2285,32700.0
2013-03-01 11:20:00,61.59,61.73,61.54,61.63,33200.0,46.221,46.326,46.1834,46.251,33200.0
2013-03-01 11:30:00,61.63,61.71,61.58,61.69,28400.0,46.251,46.311,46.2134,46.296,28400.0
2013-03-01 11:40:00,61.67,61.68,61.5,61.54,38400.0,46.281,46.2885,46.1534,46.1834,38400.0
2013-03-01 11:50:00,61.54,61.74,61.5,61.74,24800.0,46.1834,46.3335,46.1534,46.3335,24800.0
2013-03-01 12:00:00,61.74,61.88,61.74,61.87,20200.0,46.3335,46.4386,46.3335,46.4311,20200.0
2013-03-01 12:10:00,61.87,61.95,61.8,61.9,27900.0,46.4311,46.4911,46.3786,46.4536,27900.0
2013-03-01 12:20:00,61.91,61.98,61.88,61.9,44200.0,46.4611,46.5136,46.4386,46.4536,44200.0
2013-03-01 12:30:00,61.89,61.95,61.8,61.87,19600.0,46.4461,46.4911,46.3786,46.4311,19600.0
2013-03-01 12:40:00,61.87,61.89,61.84,61.86,25100.0,46.4311,46.4461,46.4086,46.4236,25100.0
2013-03-01 12:50:00,61.86,61.98,61.83,61.96,23400.0,46.4236,46.5136,46.4011,46.4986,23400.0
2013-03-01 13:00:00,61.96,61.97,61.76,61.76,20100.0,46.4986,46.5061,46.3485,46.3485,20100.0
2013-03-01 13:10:00,61.76,61.91,61.76,61.84,22300.0,46.3485,46.4611,46.3485,46.4086,22300.0
2013-03-01 13:20:00,61.84,61.92,61.81,61.85,16100.0,46.4086,46.4686,46.3861,46.4161,16100.0
2013-03-01 13:30:00,61.85,61.87,61.75,61.82,22200.0,46.4161,46.4311,46.341,46.3936,22200.0
2013-03-01 13:40:00,61.82,61.83,61.7,61.7,20800.0,46.3936,46.4011,46.3035,46.3035,20800.0
2013-03-01 13:50:00,61.69,61.75,61.68,61.75,17900.0,46.296,46.341,46.2885,46.341,17900.0
2013-03-01 14:00:00,61.77,61.88,61.77,61.87,22300.0,46.356,46.4386,46.356,46.4311,22300.0
2013-03-01 14:10:00,61.87,61.89,61.83,61.84,16500.0,46.4311,46.4461,46.4011,46.4086,16500.0
2013-03-01 14:20:00,61.85,61.89,61.68,61.72,25000.0,46.4161,46.4461,46.2885,46.3185,25000.0
2013-03-01 14:30:00,61.72,61.78,61.7,61.7,21800.0,46.3185,46.3635,46.3035,46.3035,21800.0
2013-03-01 14:40:00,61.71,61.74,61.56,61.56,23300.0,46.311,46.3335,46.1984,46.1984,23300.0
2013-03-01 14:50:00,61.56,61.62,61.49,61.62,31500.0,46.1984,46.2435,46.1459,46.2435,31500.0
2013-03-01 15:00:00,61.61,61.7,61.58,61.63,37000.0,46.236,46.3035,46.2134,46.251,37000.0
2013-03-01 15:10:00,61.64,61.66,61.55,61.59,30600.0,46.2585,46.2735,46.1909,46.221,30600.0
2013-03-01 15:20:00,61.58,61.62,61.55,61.56,33800.0,46.2134,46.2435,46.1909,46.1984,33800.0
2013-03-01 15:30:00,61.55,61.62,61.5,61.59,65900.0,46.1909,46.2435,46.1534,46.221,65900.0
2013-03-01 15:40:00,61.58,61.66,61.48,61.66,54400.0,46.2134,46.2735,46.1384,46.2735,54400.0
2013-03-01 15:50:00,61.66,61.69,61.52,61.65,119600.0,46.2735,46.296,46.1684,46.266,119600.0
2013-03-04 09:30:00,61.34,61.48,61.05,61.38,139400.0,46.0333,46.1384,45.8157,46.0634,139400.0
2013-03-04 09:40:00,61.4,61.53,61.3,61.51,83100.0,46.0784,46.1759,46.0033,46.1609,83100.0
2013-03-04 09:50:00,61.49,61.67,61.46,61.56,77000.0,46.1459,46.281,46.1234,46.1984,77000.0
2013-03-04 10:00:00,61.56,61.57,61.46,61.54,77600.0,46.1984,46.2059,46.1234,46.1834,77600.0
2013-03-04 10:10:00,61.53,61.54,61.21,61.31,31800.0,46.1759,46.1834,45.9358,46.0108,31800.0
2013-03-04 10:20:00,61.32,61.32,61.1,61.13,50100.0,46.0183,46.0183,45.8532,45.8757,50100.0
2013-03-04 10:30:00,61.12,61.24,61.12,61.22,22900.0,45.8682,45.9583,45.8682,45.9433,22900.0
2013-03-04 10:40:00,61.23,61.34,61.23,61.25,22600.0,45.9508,46.0333,45.9508,45.9658,22600.0
2013-03-04 10:50:00,61.26,61.31,61.19,61.24,31100.0,45.9733,46.0108,45.9208,45.9583,31100.0
2013-03-04 11:00:00,61.24,61.24,61.02,61.03,54500.0,45.9583,45.9583,45.7932,45.8007,54500.0
2013-03-04 11:10:00,61.04,61.18,61.03,61.15,54100.0,45.8082,45.9133,45.8007,45.8907,54100.0
2013-03-04 11:20:00,61.16,61.23,61.1,61.19,68600.0,45.8983,45.9508,45.8532,45.9208,68600.0
2013-03-04 11:30:00,61.18,61.22,61.09,61.17,43700.0,45.9133,45.9433,45.8457,45.9058,43700.0
2013-03-04 11:40:00,61.17,61.18,61.1,61.13,26500.0,45.9058,45.9133,45.8532,45.8757,26500.0
2013-03-04 11:50:00,61.13,61.17,61.1,61.13,17300.0,45.8757,45.9058,45.8532,45.8757,17300.0
2013-03-04 12:00:00,61.13,61.18,60.98,60.98,36600.0,45.8757,45.9133,45.7632,45.7632,36600.0
2013-03-04 12:10:00,60.98,61.05,60.88,60.91,30600.0,45.7632,45.8157,45.6881,45.7106,30600.0
2013-03-04 12:20:00,60.9,60.9,60.78,60.79,30800.0,45.7031,45.7031,45.6131,45.6206,30800.0
2013-03-04 12:30:00,60.79,60.8,60.66,60.79,40500.0,45.6206,45.6281,45.523,45.6206,40500.0
2013-03-04 12:40:00,60.78,60.84,60.73,60.77,27900.0,45.6131,45.6581,45.5756,45.6056,27900.0
2013-03-04 12:50:00,60.78,60.8,60.75,60.78,30600.0,45.6131,45.6281,45.5906,45.6131,30600.0
2013-03-04 13:00:00,60.79,60.79,60.66,60.69,32000.0,45.6206,45.6206,45.523,45.5455,32000.0
2013-03-04 13:10:00,60.69,60.74,60.65,60.72,35100.0,45.5455,45.5831,45.5155,45.5681,35100.0
2013-03-04 13:20:00,60.72,60.86,60.72,60.85,57400.0,45.5681,45.6731,45.5681,45.6656,57400.0
2013-03-04 13:30:00,60.86,60.93,60.82,60.93,42000.0,45.6731,45.7256,45.6431,45.7256,42000.0
2013-03-04 13:40:00,60.94,61.04,60.94,61.03,99800.0,45.7332,45.8082,45.7332,45.8007,99800.0
2013-03-04 13:50:00,61.01,61.02,60.93,61.0,48800.0,45.7857,45.7932,45.7256,45.7782,48800.0
2013-03-04 14:00:00,61.0,61.0,60.95,61.0,49400.0,45.7782,45.7782,45.7407,45.7782,49400.0
2013-03-04 14:10:00,60.99,61.0,60.94,60.98,35400.0,45.7707,45.7782,45.7332,45.7632,35400.0
2013-03-04 14:20:00,60.98,61.2,60.98,61.2,67200.0,45.7632,45.9283,45.7632,45.9283,67200.0
2013-03-04 14:30:00,61.2,61.25,61.19,61.25,37900.0,45.9283,45.9658,45.9208,45.9658,37900.0
2013-03-04 14:40:00,61.25,61.42,61.25,61.34,42700.0,45.9658,46.0934,45.9658,46.0333,42700.0
2013-03-04 14:50:00,61.34,61.45,61.33,61.42,39900.0,46.0333,46.1159,46.0258,46.0934,39900.0
2013-03-04 15:00:00,61.43,61.44,61.37,61.38,30900.0,46.1009,46.1084,46.0559,46.0634,30900.0
2013-03-04 15:10:00,61.37,61.4,61.34,61.36,51200.0,46.0559,46.0784,46.0333,46.0483,51200.0
2013-03-04 15:20:00,61.36,61.52,61.34,61.48,73000.0,46.0483,46.1684,46.0333,46.1384,73000.0
2013-03-04 15:30:00,61.48,61.49,61.4,61.49,54000.0,46.1384,46.1459,46.0784,46.1459,54000.0
2013-03-04 15:40:00,61.48,61.49,61.37,61.44,71500.0,46.1384,46.1459,46.0559,46.1084,71500.0
2013-03-04 15:50:00,61.43,61.54,61.41,61.54,156800.0,46.1009,46.1834,46.0859,46.1834,156800.0
2013-03-05 09:30:00,62.0,62.35,61.9,62.25,99700.0,46.5286,46.7913,46.4536,46.7163,99700.0
2013-03-05 09:40:00,62.27,62.34,62.15,62.17,37600.0,46.7313,46.7838,46.6412,46.6562,37600.0
2013-03-05 09:50:00,62.2,62.32,62.15,62.16,27600.0,46.6787,46.7688,46.6412,46.6487,27600.0
2013-03-05 10:00:00,62.16,62.28,62.09,62.13,30800.0,46.6487,46.7388,46.5962,46.6262,30800.0
2013-03-05 10:10:00,62.12,62.27,62.11,62.21,40100.0,46.6187,46.7313,46.6112,46.6862,40100.0
2013-03-05 10:20:00,62.2,62.36,62.2,62.35,50700.0,46.6787,46.7988,46.6787,46.7913,50700.0
2013-03-05 10:30:00,62.35,62.35,62.27,62.3,47500.0,46.7913,46.7913,46.7313,46.7538,47500.0
2013-03-05 10:40:00,62.29,62.41,62.28,62.37,40600.0,46.7463,46.8363,46.7388,46.8063,40600.0
2013-03-05 10:50:00,62.38,62.51,62.37,62.46,71600.0,46.8138,46.9114,46.8063,46.8739,71600.0
2013-03-05 11:00:00,62.46,62.49,62.33,62.49,43600.0,46.8739,46.8964,46.7763,46.8964,43600.0
2013-03-05 11:10:00,62.49,62.54,62.43,62.5,26900.0,46.8964,46.9339,46.8513,46.9039,26900.0
2013-03-05 11:20:00,62.49,62.5,62.38,62.39,29400.0,46.8964,46.9039,46.8138,46.8213,29400.0
2013-03-05 11:30:00,62.39,62.4,62.36,62.37,22100.0,46.8213,46.8288,46.7988,46.8063,22100.0
2013-03-05 11:40:00,62.37,62.4,62.35,62.36,21300.0,46.8063,46.8288,46.7913,46.7988,21300.0
2013-03-05 11:50:00,62.36,62.37,62.32,62.37,23800.0,46.7988,46.8063,46.7688,46.8063,23800.0
2013-03-05 12:00:00,62.36,62.41,62.36,62.41,27700.0,46.7988,46.8363,46.7988,46.8363,27700.0
2013-03-05 12:10:00,62.41,62.41,62.36,62.41,12500.0,46.8363,46.8363,46.7988,46.8363,12500.0
2013-03-05 12:20:00,62.41,62.41,62.34,62.38,23900.0,46.8363,46.8363,46.7838,46.8138,23900.0
2013-03-05 12:30:00,62.37,62.44,62.37,62.41,25900.0,46.8063,46.8588,46.8063,46.8363,25900.0
2013-03-05 12:40:00,62.4,62.43,62.37,62.43,19100.0,46.8288,46.8513,46.8063,46.8513,19100.0
2013-03-05 12:50:00,62.44,62.47,62.4,62.45,17100.0,46.8588,46.8814,46.8288,46.8664,17100.0
2013-03-05 13:00:00,62.45,62.48,62.43,62.44,30200.0,46.8664,46.8889,46.8513,46.8588,30200.0
2013-03-05 13:10:00,62.46,62.58,62.43,62.57,27700.0,46.8739,46.9639,46.8513,46.9564,27700.0
2013-03-05 13:20:00,62.57,62.64,62.57,62.6,33600.0,46.9564,47.0089,46.9564,46.9789,33600.0
2013-03-05 13:30:00,62.6,62.65,62.57,62.57,34600.0,46.9789,47.0164,46.9564,46.9564,34600.0
2013-03-05 13:40:00,62.6,62.61,62.5,62.5,28600.0,46.9789,46.9864,46.9039,46.9039,28600.0
2013-03-05 13:50:00,62.51,62.51,62.39,62.41,15100.0,46.9114,46.9114,46.8213,46.8363,15100.0
2013-03-05 14:00:00,62.41,62.47,62.4,62.45,14800.0,46.8363,46.8814,46.8288,46.8664,14800.0
2013-03-05 14:10:00,62.45,62.47,62.44,62.47,19900.0,46.8664,46.8814,46.8588,46.8814,19900.0
2013-03-05 14:20:00,62.48,62.49,62.41,62.41,25900.0,46.8889,46.8964,46.8363,46.8363,25900.0
2013-03-05 14:30:00,62.4,62.4,62.3,62.36,29400.0,46.8288,46.8288,46.7538,46.7988,29400.0
2013-03-05 14:40:00,62.36,62.44,62.33,62.4,33100.0,46.7988,46.8588,46.7763,46.8288,33100.0
2013-03-05 14:50:00,62.38,62.39,62.26,62.34,36900.0,46.8138,46.8213,46.7238,46.7838,36900.0
2013-03-05 15:00:00,62.35,62.43,62.29,62.42,35700.0,46.7913,46.8513,46.7463,46.8438,35700.0
2013-03-05 15:10:00,62.42,62.42,62.32,62.33,38500.0,46.8438,46.8438,46.7688,46.7763,38500.0
2013-03-05 15:20:00,62.34,62.35,62.26,62.26,55300.0,46.7838,46.7913,46.7238,46.7238,55300.0
2013-03-05 15:30:00,62.26,62.36,62.26,62.35,56300.0,46.7238,46.7988,46.7238,46.7913,56300.0
2013-03-05 15:40:00,62.36,62.39,62.21,62.21,61200.0,46.7988,46.8213,46.6862,46.6862,61200.0
2013-03-05 15:50:00,62.21,62.3,62.19,62.3,99400.0,46.6862,46.7538,46.6712,46.7538,99400.0
2013-03-06 09:30:00,62.56,62.78,62.51,62.63,43500.0,46.9489,47.114,46.9114,47.0014,43500.0
2013-03-06 09:40:00,62.58,62.61,62.39,62.45,43900.0,46.9639,46.9864,46.8213,46.8664,43900.0
2013-03-06 09:50:00,62.46,62.78,62.37,62.7,27500.0,46.8739,47.114,46.8063,47.054,27500.0
2013-03-06 10:00:00,62.68,62.7,62.49,62.51,32200.0,47.039,47.054,46.8964,46.9114,32200.0
2013-03-06 10:10:00,62.5,62.58,62.47,62.49,21600.0,46.9039,46.9639,46.8814,46.8964,21600.0
2013-03-06 10:20:00,62.48,62.57,62.43,62.49,26700.0,46.8889,46.9564,46.8513,46.8964,26700.0
2013-03-06 10:30:00,62.49,62.52,62.36,62.44,21800.0,46.8964,46.9189,46.7988,46.8588,21800.0
2013-03-06 10:40:00,62.45,62.5,62.42,62.42,23800.0,46.8664,46.9039,46.8438,46.8438,23800.0
2013-03-06 10:50:00,62.41,62.42,62.32,62.32,17200.0,46.8363,46.8438,46.7688,46.7688,17200.0
2013-03-06 11:00:00,62.32,62.37,62.25,62.26,26800.0,46.7688,46.8063,46.7163,46.7238,26800.0
2013-03-06 11:10:00,62.28,62.32,62.23,62.32,21700.0,46.7388,46.7688,46.7012,46.7688,21700.0
2013-03-06 11:20:00,62.31,62.32,62.24,62.25,17200.0,46.7613,46.7688,46.7088,46.7163,17200.0
2013-03-06 11:30:00,62.23,62.28,62.18,62.26,20700.0,46.7012,46.7388,46.6637,46.7238,20700.0
2013-03-06 11:40:00,62.25,62.27,62.18,62.22,26600.0,46.7163,46.7313,46.6637,46.6937,26600.0
2013-03-06 11:50:00,62.23,62.26,62.16,62.16,27500.0,46.7012,46.7238,46.6487,46.6487,27500.0
2013-03-06 12:00:00,62.16,62.2,62.08,62.08,56000.0,46.6487,46.6787,46.5887,46.5887,56000.0
2013-03-06 12:10:00,62.08,62.33,62.06,62.31,61500.0,46.5887,46.7763,46.5737,46.7613,61500.0
2013-03-06 12:20:00,62.3,62.36,62.3,62.31,23100.0,46.7538,46.7988,46.7538,46.7613,23100.0
2013-03-06 12:30:00,62.3,62.42,62.27,62.38,25000.0,46.7538,46.8438,46.7313,46.8138,25000.0
2013-03-06 12:40:00,62.37,62.46,62.35,62.35,23700.0,46.8063,46.8739,46.7913,46.7913,23700.0
2013-03-06 12:50:00,62.34,62.35,62.23,62.23,18000.0,46.7838,46.7913,46.7012,46.7012,18000.0
2013-03-06 13:00:00,62.24,62.43,62.23,62.43,43700.0,46.7088,46.8513,46.7012,46.8513,43700.0
2013-03-06 13:10:00,62.42,62.46,62.41,62.46,35000.0,46.8438,46.8739,46.8363,46.8739,35000.0
2013-03-06 13:20:00,62.47,62.56,62.47,62.55,27800.0,46.8814,46.9489,46.8814,46.9414,27800.0
2013-03-06 13:30:00,62.55,62.61,62.52,62.59,45400.0,46.9414,46.9864,46.9189,46.9714,45400.0
2013-03-06 13:40:00,62.58,62.63,62.58,62.62,29500.0,46.9639,47.0014,46.9639,46.9939,29500.0
2013-03-06 13:50:00,62.62,62.63,62.53,62.54,39800.0,46.9939,47.0014,46.9264,46.9339,39800.0
2013-03-06 14:00:00,62.54,62.55,62.43,62.45,29100.0,46.9339,46.9414,46.8513,46.8664,29100.0
2013-03-06 14:10:00,62.45,62.5,62.38,62.49,26600.0,46.8664,46.9039,46.8138,46.8964,26600.0
2013-03-06 14:20:00,62.49,62.5,62.46,62.47,23400.0,46.8964,46.9039,46.8739,46.8814,23400.0
2013-03-06 14:30:00,62.47,62.64,62.43,62.64,40200.0,46.8814,47.0089,46.8513,47.0089,40200.0
2013-03-06 14:40:00,62.64,62.74,62.63,62.71,73500.0,47.0089,47.084,47.0014,47.0615,73500.0
2013-03-06 14:50:00,62.71,62.78,62.71,62.77,81200.0,47.0615,47.114,47.0615,47.1065,81200.0
2013-03-06 15:00:00,62.77,62.78,62.72,62.74,85400.0,47.1065,47.114,47.069,47.084,85400.0
2013-03-06 15:10:00,62.75,62.77,62.59,62.6,49400.0,47.0915,47.1065,46.9714,46.9789,49400.0
2013-03-06 15:20:00,62.59,62.6,62.52,62.57,75600.0,46.9714,46.9789,46.9189,46.9564,75600.0
2013-03-06 15:30:00,62.57,62.58,62.51,62.51,52400.0,46.9564,46.9639,46.9114,46.9114,52400.0
2013-03-06 15:40:00,62.51,62.53,62.43,62.51,83600.0,46.9114,46.9264,46.8513,46.9114,83600.0
2013-03-06 15:50:00,62.5,62.61,62.47,62.6,274500.0,46.9039,46.9864,46.8814,46.9789,274500.0
2013-03-07 09:30:00,62.84,62.85,62.51,62.52,58400.0,47.159,47.1665,46.9114,46.9189,58400.0
2013-03-07 09:40:00,62.52,62.58,62.19,62.32,58400.0,46.9189,46.9639,46.6712,46.7688,58400.0
2013-03-07 09:50:00,62.3,62.41,62.23,62.23,34200.0,46.7538,46.8363,46.7012,46.7012,34200.0
2013-03-07 10:00:00,62.24,62.27,62.09,62.14,53300.0,46.7088,46.7313,46.5962,46.6337,53300.0
2013-03-07 10:10:00,62.15,62.21,62.12,62.18,37500.0,46.6412,46.6862,46.6187,46.6637,37500.0
2013-03-07 10:20:00,62.18,62.22,62.09,62.21,24500.0,46.6637,46.6937,46.5962,46.6862,24500.0
2013-03-07 10:30:00,62.23,62.23,62.07,62.08,46100.0,46.7012,46.7012,46.5812,46.5887,46100.0
2013-03-07 10:40:00,62.08,62.14,62.05,62.08,30900.0,46.5887,46.6337,46.5662,46.5887,30900.0
2013-03-07 10:50:00,62.06,62.07,62.02,62.06,22700.0,46.5737,46.5812,46.5437,46.5737,22700.0
2013-03-07 11:00:00,62.07,62.2,62.05,62.18,72900.0,46.5812,46.6787,46.5662,46.6637,72900.0
2013-03-07 11:10:00,62.18,62.24,62.15,62.2,47100.0,46.6637,46.7088,46.6412,46.6787,47100.0
2013-03-07 11:20:00,62.17,62.24,62.15,62.21,35400.0,46.6562,46.7088,46.6412,46.6862,35400.0
2013-03-07 11:30:00,62.23,62.25,62.11,62.13,33700.0,46.7012,46.7163,46.6112,46.6262,33700.0
2013-03-07 11:40:00,62.12,62.3,62.11,62.3,27600.0,46.6187,46.7538,46.6112,46.7538,27600.0
2013-03-07 11:50:00,62.3,62.3,62.2,62.25,25800.0,46.7538,46.7538,46.6787,46.7163,25800.0
2013-03-07 12:00:00,62.26,62.28,62.2,62.22,13600.0,46.7238,46.7388,46.6787,46.6937,13600.0
2013-03-07 12:10:00,62.23,62.23,62.14,62.14,17900.0,46.7012,46.7012,46.6337,46.6337,17900.0
2013-03-07 12:20:00,62.14,62.21,62.11,62.19,33900.0,46.6337,46.6862,46.6112,46.6712,33900.0
2013-03-07 12:30:00,62.19,62.21,62.09,62.09,21000.0,46.6712,46.6862,46.5962,46.5962,21000.0
2013-03-07 12:40:00,62.08,62.17,62.07,62.17,20000.0,46.5887,46.6562,46.5812,46.6562,20000.0
2013-03-07 12:50:00,62.18,62.25,62.18,62.23,14400.0,46.6637,46.7163,46.6637,46.7012,14400.0
2013-03-07 13:00:00,62.22,62.23,62.15,62.16,24000.0,46.6937,46.7012,46.6412,46.6487,24000.0
2013-03-07 13:10:00,62.16,62.23,62.16,62.17,25800.0,46.6487,46.7012,46.6487,46.6562,25800.0
2013-03-07 13:20:00,62.18,62.19,62.12,62.16,13500.0,46.6637,46.6712,46.6187,46.6487,13500.0
2013-03-07 13:30:00,62.15,62.16,62.08,62.08,16500.0,46.6412,46.6487,46.5887,46.5887,16500.0
2013-03-07 13:40:00,62.09,62.17,62.09,62.17,32800.0,46.5962,46.6562,46.5962,46.6562,32800.0
2013-03-07 13:50:00,62.17,62.23,62.16,62.19,30300.0,46.6562,46.7012,46.6487,46.6712,30300.0
2013-03-07 14:00:00,62.2,62.25,62.17,62.23,56300.0,46.6787,46.7163,46.6562,46.7012,56300.0
2013-03-07 14:10:00,62.23,62.25,62.15,62.22,23300.0,46.7012,46.7163,46.6412,46.6937,23300.0
2013-03-07 14:20:00,62.23,62.28,62.21,62.25,24100.0,46.7012,46.7388,46.6862,46.7163,24100.0
2013-03-07 14:30:00,62.25,62.3,62.21,62.27,24700.0,46.7163,46.7538,46.6862,46.7313,24700.0
2013-03-07 14:40:00,62.27,62.28,62.22,62.27,28100.0,46.7313,46.7388,46.6937,46.7313,28100.0
2013-03-07 14:50:00,62.27,62.27,62.18,62.23,28600.0,46.7313,46.7313,46.6637,46.7012,28600.0
2013-03-07 15:00:00,62.24,62.26,62.18,62.19,33100.0,46.7088,46.7238,46.6637,46.6712,33100.0
2013-03-07 15:10:00,62.19,62.28,62.19,62.26,30100.0,46.6712,46.7388,46.6712,46.7238,30100.0
2013-03-07 15:20:00,62.26,62.29,62.21,62.27,30600.0,46.7238,46.7463,46.6862,46.7313,30600.0
2013-03-07 15:30:00,62.27,62.29,62.21,62.23,53400.0,46.7313,46.7463,46.6862,46.7012,53400.0
2013-03-07 15:40:00,62.23,62.25,62.12,62.14,116800.0,46.7012,46.7163,46.6187,46.6337,116800.0
2013-03-07 15:50:00,62.15,62.19,62.13,62.17,199500.0,46.6412,46.6712,46.6262,46.6562,199500.0
2013-03-08 09:30:00,62.58,62.71,62.46,62.54,51200.0,46.9639,47.0615,46.8739,46.9339,51200.0
2013-03-08 09:40:00,62.56,62.58,62.25,62.27,28400.0,46.9489,46.9639,46.7163,46.7313,28400.0
2013-03-08 09:50:00,62.27,62.47,62.25,62.31,46600.0,46.7313,46.8814,46.7163,46.7613,46600.0
2013-03-08 10:00:00,62.31,62.34,62.19,62.24,66300.0,46.7613,46.7838,46.6712,46.7088,66300.0
2013-03-08 10:10:00,62.23,62.23,62.03,62.08,36700.0,46.7012,46.7012,46.5512,46.5887,36700.0
2013-03-08 10:20:00,62.09,62.4,62.08,62.39,39000.0,46.5962,46.8288,46.5887,46.8213,39000.0
2013-03-08 10:30:00,62.38,62.46,62.28,62.43,48700.0,46.8138,46.8739,46.7388,46.8513,48700.0
2013-03-08 10:40:00,62.44,62.57,62.44,62.53,50400.0,46.8588,46.9564,46.8588,46.9264,50400.0
2013-03-08 10:50:00,62.54,62.58,62.48,62.52,31900.0,46.9339,46.9639,46.8889,46.9189,31900.0
2013-03-08 11:00:00,62.51,62.58,62.45,62.57,37700.0,46.9114,46.9639,46.8664,46.9564,37700.0
2013-03-08 11:10:00,62.58,62.59,62.53,62.53,37200.0,46.9639,46.9714,46.9264,46.9264,37200.0
2013-03-08 11:20:00,62.53,62.57,62.48,62.51,33400.0,46.9264,46.9564,46.8889,46.9114,33400.0
2013-03-08 11:30:00,62.52,62.57,62.48,62.48,13800.0,46.9189,46.9564,46.8889,46.8889,13800.0
2013-03-08 11:40:00,62.5,62.52,62.43,62.48,29700.0,46.9039,46.9189,46.8513,46.8889,29700.0
2013-03-08 11:50:00,62.48,62.51,62.46,62.49,18500.0,46.8889,46.9114,46.8739,46.8964,18500.0
2013-03-08 12:00:00,62.5,62.56,62.48,62.54,28700.0,46.9039,46.9489,46.8889,46.9339,28700.0
2013-03-08 12:10:00,62.54,62.54,62.4,62.4,14800.0,46.9339,46.9339,46.8288,46.8288,14800.0
2013-03-08 12:20:00,62.39,62.48,62.38,62.38,22400.0,46.8213,46.8889,46.8138,46.8138,22400.0
2013-03-08 12:30:00,62.39,62.42,62.31,62.38,37600.0,46.8213,46.8438,46.7613,46.8138,37600.0
2013-03-08 12:40:00,62.38,62.42,62.34,62.42,19400.0,46.8138,46.8438,46.7838,46.8438,19400.0
2013-03-08 12:50:00,62.41,62.49,62.4,62.49,22500.0,46.8363,46.8964,46.8288,46.8964,22500.0
2013-03-08 13:00:00,62.47,62.5,62.43,62.5,14300.0,46.8814,46.9039,46.8513,46.9039,14300.0
2013-03-08 13:10:00,62.51,62.53,62.44,62.46,21100.0,46.9114,46.9264,46.8588,46.8739,21100.0
2013-03-08 13:20:00,62.46,62.55,62.44,62.46,21700.0,46.8739,46.9414,46.8588,46.8739,21700.0
2013-03-08 13:30:00,62.45,62.55,62.42,62.55,21700.0,46.8664,46.9414,46.8438,46.9414,21700.0
2013-03-08 13:40:00,62.54,62.56,62.44,62.49,19000.0,46.9339,46.9489,46.8588,46.8964,19000.0
2013-03-08 13:50:00,62.47,62.49,62.41,62.42,15300.0,46.8814,46.8964,46.8363,46.8438,15300.0
2013-03-08 14:00:00,62.42,62.45,62.39,62.45,19900.0,46.8438,46.8664,46.8213,46.8664,19900.0
2013-03-08 14:10:00,62.45,62.5,62.41,62.47,23400.0,46.8664,46.9039,46.8363,46.8814,23400.0
2013-03-08 14:20:00,62.47,62.49,62.45,62.49,20100.0,46.8814,46.8964,46.8664,46.8964,20100.0
2013-03-08 14:30:00,62.49,62.51,62.43,62.47,26200.0,46.8964,46.9114,46.8513,46.8814,26200.0
2013-03-08 14:40:00,62.47,62.49,62.44,62.45,25500.0,46.8814,46.8964,46.8588,46.8664,25500.0
2013-03-08 14:50:00,62.46,62.49,62.44,62.47,25600.0,46.8739,46.8964,46.8588,46.8814,25600.0
2013-03-08 15:00:00,62.47,62.5,62.44,62.44,39900.0,46.8814,46.9039,46.8588,46.8588,39900.0
2013-03-08 15:10:00,62.44,62.47,62.4,62.47,74900.0,46.8588,46.8814,46.8288,46.8814,74900.0
2013-03-08 15:20:00,62.47,62.51,62.46,62.49,44100.0,46.8814,46.9114,46.8739,46.8964,44100.0
2013-03-08 15:30:00,62.48,62.48,62.42,62.44,67200.0,46.8889,46.8889,46.8438,46.8588,67200.0
2013-03-08 15:40:00,62.44,62.5,62.43,62.5,91700.0,46.8588,46.9039,46.8513,46.9039,91700.0
2013-03-08 15:50:00,62.5,62.51,62.41,62.43,157800.0,46.9039,46.9114,46.8363,46.8513,157800.0
2013-03-11 09:30:00,62.31,62.41,62.09,62.23,36700.0,46.7613,46.8363,46.5962,46.7012,36700.0
2013-03-11 09:40:00,62.22,62.34,62.2,62.31,17400.0,46.6937,46.7838,46.6787,46.7613,17400.0
2013-03-11 09:50:00,62.31,62.42,62.3,62.4,19000.0,46.7613,46.8438,46.7538,46.8288,19000.0
2013-03-11 10:00:00,62.42,62.51,62.41,62.51,14200.0,46.8438,46.9114,46.8363,46.9114,14200.0
2013-03-11 10:10:00,62.51,62.54,62.47,62.54,31700.0,46.9114,46.9339,46.8814,46.9339,31700.0
2013-03-11 10:20:00,62.55,62.57,62.45,62.46,19900.0,46.9414,46.9564,46.8664,46.8739,19900.0
2013-03-11 10:30:00,62.43,62.56,62.43,62.55,19400.0,46.8513,46.9489,46.8513,46.9414,19400.0
2013-03-11 10:40:00,62.56,62.59,62.5,62.59,14200.0,46.9489,46.9714,46.9039,46.9714,14200.0
2013-03-11 10:50:00,62.58,62.62,62.45,62.53,30200.0,46.9639,46.9939,46.8664,46.9264,30200.0
2013-03-11 11:00:00,62.53,62.54,62.47,62.53,17000.0,46.9264,46.9339,46.8814,46.9264,17000.0
2013-03-11 11:10:00,62.53,62.58,62.52,62.58,12000.0,46.9264,46.9639,46.9189,46.9639,12000.0
2013-03-11 11:20:00,62.57,62.6,62.52,62.55,20300.0,46.9564,46.9789,46.9189,46.9414,20300.0
2013-03-11 11:30:00,62.55,62.59,62.54,62.59,11900.0,46.9414,46.9714,46.9339,46.9714,11900.0
2013-03-11 11:40:00,62.57,62.64,62.57,62.64,12400.0,46.9564,47.0089,46.9564,47.0089,12400.0
2013-03-11 11:50:00,62.64,62.68,62.57,62.58,35700.0,47.0089,47.039,46.9564,46.9639,35700.0
2013-03-11 12:00:00,62.59,62.67,62.57,62.6,23500.0,46.9714,47.0315,46.9564,46.9789,23500.0
2013-03-11 12:10:00,62.6,62.61,62.56,62.56,11100.0,46.9789,46.9864,46.9489,46.9489,11100.0
2013-03-11 12:20:00,62.56,62.63,62.56,62.57,28600.0,46.9489,47.0014,46.9489,46.9564,28600.0
2013-03-11 12:30:00,62.57,62.58,62.45,62.47,16400.0,46.9564,46.9639,46.8664,46.8814,16400.0
2013-03-11 12:40:00,62.46,62.49,62.45,62.49,9300.0,46.8739,46.8964,46.8664,46.8964,9300.0
2013-03-11 12:50:00,62.48,62.6,62.46,62.59,14900.0,46.8889,46.9789,46.8739,46.9714,14900.0
2013-03-11 13:00:00,62.59,62.66,62.59,62.62,23100.0,46.9714,47.0239,46.9714,46.9939,23100.0
2013-03-11 13:10:00,62.62,62.67,62.61,62.64,12700.0,46.9939,47.0315,46.9864,47.0089,12700.0
2013-03-11 13:20:00,62.63,62.67,62.61,62.65,13200.0,47.0014,47.0315,46.9864,47.0164,13200.0
2013-03-11 13:30:00,62.64,62.67,62.59,62.61,17000.0,47.0089,47.0315,46.9714,46.9864,17000.0
2013-03-11 13:40:00,62.6,62.63,62.57,62.58,10800.0,46.9789,47.0014,46.9564,46.9639,10800.0
2013-03-11 13:50:00,62.58,62.58,62.53,62.54,13200.0,46.9639,46.9639,46.9264,46.9339,13200.0
2013-03-11 14:00:00,62.55,62.56,62.53,62.55,19300.0,46.9414,46.9489,46.9264,46.9414,19300.0
2013-03-11 14:10:00,62.55,62.57,62.53,62.54,20900.0,46.9414,46.9564,46.9264,46.9339,20900.0
2013-03-11 14:20:00,62.54,62.58,62.53,62.54,18300.0,46.9339,46.9639,46.9264,46.9339,18300.0
2013-03-11 14:30:00,62.53,62.54,62.46,62.53,24800.0,46.9264,46.9339,46.8739,46.9264,24800.0
2013-03-11 14:40:00,62.52,62.61,62.52,62.56,35200.0,46.9189,46.9864,46.9189,46.9489,35200.0
2013-03-11 14:50:00,62.56,62.58,62.52,62.53,25300.0,46.9489,46.9639,46.9189,46.9264,25300.0
2013-03-11 15:00:00,62.53,62.53,62.41,62.41,44100.0,46.9264,46.9264,46.8363,46.8363,44100.0
2013-03-11 15:10:00,62.4,62.46,62.38,62.42,44500.0,46.8288,46.8739,46.8138,46.8438,44500.0
2013-03-11 15:20:00,62.42,62.44,62.35,62.35,36100.0,46.8438,46.8588,46.7913,46.7913,36100.0
2013-03-11 15:30:00,62.35,62.47,62.35,62.36,59300.0,46.7913,46.8814,46.7913,46.7988,59300.0
2013-03-11 15:40:00,62.36,62.43,62.35,62.39,81400.0,46.7988,46.8513,46.7913,46.8213,81400.0
2013-03-11 15:50:00,62.39,62.49,62.38,62.49,134800.0,46.8213,46.8964,46.8138,46.8964,134800.0
2013-03-12 09:30:00,62.41,62.5,62.1,62.14,89200.0,46.8363,46.9039,46.6037,46.6337,89200.0
2013-03-12 09:40:00,62.17,62.17,62.02,62.04,39700.0,46.6562,46.6562,46.5437,46.5587,39700.0
2013-03-12 09:50:00,62.04,62.06,61.96,62.02,52600.0,46.5587,46.5737,46.4986,46.5437,52600.0
2013-03-12 10:00:00,62.03,62.11,62.02,62.1,24900.0,46.5512,46.6112,46.5437,46.6037,24900.0
2013-03-12 10:10:00,62.11,62.17,62.08,62.1,27000.0,46.6112,46.6562,46.5887,46.6037,27000.0
2013-03-12 10:20:00,62.1,62.16,62.07,62.11,27600.0,46.6037,46.6487,46.5812,46.6112,27600.0
2013-03-12 10:30:00,62.11,62.13,61.92,61.94,31200.0,46.6112,46.6262,46.4686,46.4836,31200.0
2013-03-12 10:40:00,61.92,61.93,61.78,61.79,83800.0,46.4686,46.4761,46.3635,46.371,83800.0
2013-03-12 10:50:00,61.79,61.81,61.72,61.75,38400.0,46.371,46.3861,46.3185,46.341,38400.0
2013-03-12 11:00:00,61.75,61.76,61.66,61.67,34800.0,46.341,46.3485,46.2735,46.281,34800.0
2013-03-12 11:10:00,61.67,61.69,61.62,61.63,63500.0,46.281,46.296,46.2435,46.251,63500.0
2013-03-12 11:20:00,61.63,61.63,61.54,61.56,66200.0,46.251,46.251,46.1834,46.1984,66200.0
2013-03-12 11:30:00,61.57,61.61,61.52,61.55,49100.0,46.2059,46.236,46.1684,46.1909,49100.0
2013-03-12 11:40:00,61.55,61.59,61.5,61.55,57200.0,46.1909,46.221,46.1534,46.1909,57200.0
2013-03-12 11:50:00,61.56,61.7,61.56,61.67,39900.0,46.1984,46.3035,46.1984,46.281,39900.0
2013-03-12 12:00:00,61.65,61.67,61.54,61.63,40800.0,46.266,46.281,46.1834,46.251,40800.0
2013-03-12 12:10:00,61.62,61.64,61.56,61.56,45700.0,46.2435,46.2585,46.1984,46.1984,45700.0
2013-03-12 12:20:00,61.55,61.55,61.41,61.43,43200.0,46.1909,46.1909,46.0859,46.1009,43200.0
2013-03-12 12:30:00,61.44,61.5,61.41,61.41,37500.0,46.1084,46.1534,46.0859,46.0859,37500.0
2013-03-12 12:40:00,61.41,61.51,61.4,61.51,31600.0,46.0859,46.1609,46.0784,46.1609,31600.0
2013-03-12 12:50:00,61.5,61.56,61.48,61.53,22100.0,46.1534,46.1984,46.1384,46.1759,22100.0
2013-03-12 13:00:00,61.54,61.55,61.44,61.44,39500.0,46.1834,46.1909,46.1084,46.1084,39500.0
2013-03-12 13:10:00,61.44,61.5,61.41,61.45,30100.0,46.1084,46.1534,46.0859,46.1159,30100.0
2013-03-12 13:20:00,61.45,61.48,61.41,61.41,19500.0,46.1159,46.1384,46.0859,46.0859,19500.0
2013-03-12 13:30:00,61.42,61.46,61.4,61.45,24600.0,46.0934,46.1234,46.0784,46.1159,24600.0
2013-03-12 13:40:00,61.45,61.48,61.39,61.39,25800.0,46.1159,46.1384,46.0709,46.0709,25800.0
2013-03-12 13:50:00,61.4,61.43,61.33,61.38,36500.0,46.0784,46.1009,46.0258,46.0634,36500.0
2013-03-12 14:00:00,61.38,61.47,61.37,61.45,51800.0,46.0634,46.1309,46.0559,46.1159,51800.0
2013-03-12 14:10:00,61.45,61.52,61.42,61.51,57500.0,46.1159,46.1684,46.0934,46.1609,57500.0
2013-03-12 14:20:00,61.52,61.54,61.45,61.5,53100.0,46.1684,46.1834,46.1159,46.1534,53100.0
2013-03-12 14:30:00,61.5,61.58,61.47,61.54,50500.0,46.1534,46.2134,46.1309,46.1834,50500.0
2013-03-12 14:40:00,61.53,61.56,61.48,61.48,72000.0,46.1759,46.1984,46.1384,46.1384,72000.0
2013-03-12 14:50:00,61.49,61.5,61.4,61.4,39500.0,46.1459,46.1534,46.0784,46.0784,39500.0
2013-03-12 15:00:00,61.4,61.45,61.38,61.39,41900.0,46.0784,46.1159,46.0634,46.0709,41900.0
2013-03-12 15:10:00,61.4,61.5,61.4,61.42,47800.0,46.0784,46.1534,46.0784,46.0934,47800.0
2013-03-12 15:20:00,61.42,61.48,61.37,61.39,82600.0,46.0934,46.1384,46.0559,46.0709,82600.0
2013-03-12 15:30:00,61.39,61.43,61.32,61.35,119200.0,46.0709,46.1009,46.0183,46.0408,119200.0
2013-03-12 15:40:00,61.34,61.36,61.22,61.24,158000.0,46.0333,46.0483,45.9433,45.9583,158000.0
2013-03-12 15:50:00,61.24,61.32,61.2,61.24,324700.0,45.9583,46.0183,45.9283,45.9583,324700.0
2013-03-13 09:30:00,61.2,61.37,61.18,61.22,40500.0,45.9283,46.0559,45.9133,45.9433,40500.0
2013-03-13 09:40:00,61.22,61.25,61.04,61.23,36000.0,45.9433,45.9658,45.8082,45.9508,36000.0
2013-03-13 09:50:00,61.27,61.41,61.2,61.41,53000.0,45.9808,46.0859,45.9283,46.0859,53000.0
2013-03-13 10:00:00,61.35,61.36,61.21,61.22,37200.0,46.0408,46.0483,45.9358,45.9433,37200.0
2013-03-13 10:10:00,61.23,61.39,61.23,61.38,18000.0,45.9508,46.0709,45.9508,46.0634,18000.0
2013-03-13 10:20:00,61.41,61.47,61.41,61.42,19800.0,46.0859,46.1309,46.0859,46.0934,19800.0
2013-03-13 10:30:00,61.44,61.54,61.41,61.54,23100.0,46.1084,46.1834,46.0859,46.1834,23100.0
2013-03-13 10:40:00,61.53,61.63,61.52,61.57,20200.0,46.1759,46.251,46.1684,46.2059,20200.0
2013-03-13 10:50:00,61.56,61.63,61.47,61.48,55600.0,46.1984,46.251,46.1309,46.1384,55600.0
2013-03-13 11:00:00,61.49,61.51,61.38,61.38,21800.0,46.1459,46.1609,46.0634,46.0634,21800.0
2013-03-13 11:10:00,61.39,61.45,61.33,61.44,39600.0,46.0709,46.1159,46.0258,46.1084,39600.0
2013-03-13 11:20:00,61.43,61.44,61.32,61.32,23700.0,46.1009,46.1084,46.0183,46.0183,23700.0
2013-03-13 11:30:00,61.34,61.35,61.3,61.3,21600.0,46.0333,46.0408,46.0033,46.0033,21600.0
2013-03-13 11:40:00,61.29,61.34,61.29,61.3,15800.0,45.9958,46.0333,45.9958,46.0033,15800.0
2013-03-13 11:50:00,61.3,61.3,61.22,61.23,17300.0,46.0033,46.0033,45.9433,45.9508,17300.0
2013-03-13 12:00:00,61.24,61.32,61.23,61.29,23100.0,45.9583,46.0183,45.9508,45.9958,23100.0
2013-03-13 12:10:00,61.29,61.37,61.29,61.36,22800.0,45.9958,46.0559,45.9958,46.0483,22800.0
2013-03-13 12:20:00,61.36,61.4,61.31,61.4,20000.0,46.0483,46.0784,46.0108,46.0784,20000.0
2013-03-13 12:30:00,61.39,61.41,61.33,61.39,25200.0,46.0709,46.0859,46.0258,46.0709,25200.0
2013-03-13 12:40:00,61.39,61.4,61.32,61.34,30100.0,46.0709,46.0784,46.0183,46.0333,30100.0
2013-03-13 12:50:00,61.34,61.39,61.32,61.37,51400.0,46.0333,46.0709,46.0183,46.0559,51400.0
2013-03-13 13:00:00,61.36,61.39,61.3,61.33,25000.0,46.0483,46.0709,46.0033,46.0258,25000.0
2013-03-13 13:10:00,61.33,61.41,61.3,61.37,19900.0,46.0258,46.0859,46.0033,46.0559,19900.0
2013-03-13 13:20:00,61.36,61.39,61.36,61.37,16600.0,46.0483,46.0709,46.0483,46.0559,16600.0
2013-03-13 13:30:00,61.38,61.42,61.36,61.37,16000.0,46.0634,46.0934,46.0483,46.0559,16000.0
2013-03-13 13:40:00,61.36,61.48,61.36,61.48,25200.0,46.0483,46.1384,46.0483,46.1384,25200.0
2013-03-13 13:50:00,61.48,61.5,61.39,61.4,107600.0,46.1384,46.1534,46.0709,46.0784,107600.0
2013-03-13 14:00:00,61.39,61.41,61.35,61.39,31900.0,46.0709,46.0859,46.0408,46.0709,31900.0
2013-03-13 14:10:00,61.38,61.39,61.34,61.36,26200.0,46.0634,46.0709,46.0333,46.0483,26200.0
2013-03-13 14:20:00,61.36,61.36,61.26,61.35,29600.0,46.0483,46.0483,45.9733,46.0408,29600.0
2013-03-13 14:30:00,61.35,61.39,61.34,61.35,26300.0,46.0408,46.0709,46.0333,46.0408,26300.0
2013-03-13 14:40:00,61.35,61.38,61.29,61.29,54300.0,46.0408,46.0634,45.9958,45.9958,54300.0
2013-03-13 14:50:00,61.29,61.33,61.28,61.33,24000.0,45.9958,46.0258,45.9883,46.0258,24000.0
2013-03-13 15:00:00,61.34,61.39,61.23,61.23,58400.0,46.0333,46.0709,45.9508,45.9508,58400.0
2013-03-13 15:10:00,61.24,61.27,61.23,61.25,22400.0,45.9583,45.9808,45.9508,45.9658,22400.0
2013-03-13 15:20:00,61.25,61.3,61.23,61.3,29700.0,45.9658,46.0033,45.9508,46.0033,29700.0
2013-03-13 15:30:00,61.3,61.36,61.29,61.35,45800.0,46.0033,46.0483,45.9958,46.0408,45800.0
2013-03-13 15:40:00,61.36,61.36,61.31,61.32,128400.0,46.0483,46.0483,46.0108,46.0183,128400.0
2013-03-13 15:50:00,61.32,61.35,61.29,61.31,184100.0,46.0183,46.0408,45.9958,46.0108,184100.0
2013-03-14 09:30:00,61.45,61.54,61.35,61.49,37700.0,46.1159,46.1834,46.0408,46.1459,37700.0
2013-03-14 09:40:00,61.5,61.55,61.4,61.41,36900.0,46.1534,46.1909,46.0784,46.0859,36900.0
2013-03-14 09:50:00,61.41,61.46,61.32,61.32,44600.0,46.0859,46.1234,46.0183,46.0183,44600.0
2013-03-14 10:00:00,61.32,61.35,61.17,61.17,49500.0,46.0183,46.0408,45.9058,45.9058,49500.0
2013-03-14 10:10:00,61.17,61.18,61.11,61.14,49600.0,45.9058,45.9133,45.8607,45.8832,49600.0
2013-03-14 10:20:00,61.15,61.29,61.1,61.27,114200.0,45.8907,45.9958,45.8532,45.9808,114200.0
2013-03-14 10:30:00,61.29,61.38,61.25,61.38,32600.0,45.9958,46.0634,45.9658,46.0634,32600.0
2013-03-14 10:40:00,61.38,61.46,61.38,61.46,36300.0,46.0634,46.1234,46.0634,46.1234,36300.0
2013-03-14 10:50:00,61.45,61.5,61.43,61.49,52300.0,46.1159,46.1534,46.1009,46.1459,52300.0
2013-03-14 11:00:00,61.48,61.66,61.46,61.66,87800.0,46.1384,46.2735,46.1234,46.2735,87800.0
2013-03-14 11:10:00,61.66,61.67,61.38,61.38,59800.0,46.2735,46.281,46.0634,46.0634,59800.0
2013-03-14 11:20:00,61.38,61.4,61.25,61.28,40900.0,46.0634,46.0784,45.9658,45.9883,40900.0
2013-03-14 11:30:00,61.28,61.32,61.23,61.25,37400.0,45.9883,46.0183,45.9508,45.9658,37400.0
2013-03-14 11:40:00,61.25,61.27,61.2,61.22,29200.0,45.9658,45.9808,45.9283,45.9433,29200.0
2013-03-14 11:50:00,61.23,61.33,61.23,61.3,19200.0,45.9508,46.0258,45.9508,46.0033,19200.0
2013-03-14 12:00:00,61.3,61.35,61.3,61.33,31300.0,46.0033,46.0408,46.0033,46.0258,31300.0
2013-03-14 12:10:00,61.32,61.38,61.32,61.36,22100.0,46.0183,46.0634,46.0183,46.0483,22100.0
2013-03-14 12:20:00,61.36,61.38,61.28,61.28,32300.0,46.0483,46.0634,45.9883,45.9883,32300.0
2013-03-14 12:30:00,61.29,61.32,61.2,61.22,52500.0,45.9958,46.0183,45.9283,45.9433,52500.0
2013-03-14 12:40:00,61.22,61.24,61.18,61.18,37800.0,45.9433,45.9583,45.9133,45.9133,37800.0
2013-03-14 12:50:00,61.19,61.21,61.11,61.11,38400.0,45.9208,45.9358,45.8607,45.8607,38400.0
2013-03-14 13:00:00,61.12,61.22,61.11,61.21,47600.0,45.8682,45.9433,45.8607,45.9358,47600.0
2013-03-14 13:10:00,61.22,61.25,61.21,61.22,31400.0,45.9433,45.9658,45.9358,45.9433,31400.0
2013-03-14 13:20:00,61.22,61.24,61.13,61.14,32000.0,45.9433,45.9583,45.8757,45.8832,32000.0
2013-03-14 13:30:00,61.13,61.13,61.05,61.07,33700.0,45.8757,45.8757,45.8157,45.8307,33700.0
2013-03-14 13:40:00,61.07,61.09,61.05,61.06,34700.0,45.8307,45.8457,45.8157,45.8232,34700.0
2013-03-14 13:50:00,61.06,61.07,60.84,60.87,89000.0,45.8232,45.8307,45.6581,45.6806,89000.0
2013-03-14 14:00:00,60.87,61.03,60.87,60.97,48800.0,45.6806,45.8007,45.6806,45.7557,48800.0
2013-03-14 14:10:00,60.96,61.07,60.96,61.07,36700.0,45.7482,45.8307,45.7482,45.8307,36700.0
2013-03-14 14:20:00,61.07,61.09,60.99,61.03,33300.0,45.8307,45.8457,45.7707,45.8007,33300.0
2013-03-14 14:30:00,61.03,61.09,61.0,61.09,86800.0,45.8007,45.8457,45.7782,45.8457,86800.0
2013-03-14 14:40:00,61.09,61.09,61.0,61.03,45700.0,45.8457,45.8457,45.7782,45.8007,45700.0
2013-03-14 14:50:00,61.02,61.05,61.0,61.03,58200.0,45.7932,45.8157,45.7782,45.8007,58200.0
2013-03-14 15:00:00,61.03,61.17,61.03,61.12,59500.0,45.8007,45.9058,45.8007,45.8682,59500.0
2013-03-14 15:10:00,61.13,61.13,61.08,61.08,39700.0,45.8757,45.8757,45.8382,45.8382,39700.0
2013-03-14 15:20:00,61.08,61.19,61.08,61.15,76000.0,45.8382,45.9208,45.8382,45.8907,76000.0
2013-03-14 15:30:00,61.14,61.2,61.13,61.2,76900.0,45.8832,45.9283,45.8757,45.9283,76900.0
2013-03-14 15:40:00,61.19,61.29,61.19,61.28,119500.0,45.9208,45.9958,45.9208,45.9883,119500.0
2013-03-14 15:50:00,61.29,61.3,61.17,61.24,252300.0,45.9958,46.0033,45.9058,45.9583,252300.0
2013-03-15 09:30:00,61.37,61.54,61.14,61.35,715000.0,46.0559,46.1834,45.8832,46.0408,715000.0
2013-03-15 09:40:00,61.35,61.44,61.31,61.4,86400.0,46.0408,46.1084,46.0108,46.0784,86400.0
2013-03-15 09:50:00,61.41,61.47,61.28,61.28,169500.0,46.0859,46.1309,45.9883,45.9883,169500.0
2013-03-15 10:00:00,61.26,61.36,61.16,61.3,133700.0,45.9733,46.0483,45.8983,46.0033,133700.0
2013-03-15 10:10:00,61.3,61.35,61.26,61.31,111800.0,46.0033,46.0408,45.9733,46.0108,111800.0
2013-03-15 10:20:00,61.31,61.41,61.3,61.35,69900.0,46.0108,46.0859,46.0033,46.0408,69900.0
2013-03-15 10:30:00,61.35,61.48,61.34,61.45,99200.0,46.0408,46.1384,46.0333,46.1159,99200.0
2013-03-15 10:40:00,61.45,61.46,61.3,61.34,54100.0,46.1159,46.1234,46.0033,46.0333,54100.0
2013-03-15 10:50:00,61.35,61.43,61.34,61.41,196500.0,46.0408,46.1009,46.0333,46.0859,196500.0
2013-03-15 11:00:00,61.4,61.45,61.38,61.41,38500.0,46.0784,46.1159,46.0634,46.0859,38500.0
2013-03-15 11:10:00,61.4,61.45,61.34,61.39,76500.0,46.0784,46.1159,46.0333,46.0709,76500.0
2013-03-15 11:20:00,61.39,61.55,61.37,61.54,41600.0,46.0709,46.1909,46.0559,46.1834,41600.0
2013-03-15 11:30:00,61.54,61.67,61.53,61.62,61200.0,46.1834,46.281,46.1759,46.2435,61200.0
2013-03-15 11:40:00,61.62,61.8,61.62,61.72,107700.0,46.2435,46.3786,46.2435,46.3185,107700.0
2013-03-15 11:50:00,61.69,61.72,61.6,61.62,24900.0,46.296,46.3185,46.2285,46.2435,24900.0
2013-03-15 12:00:00,61.6,61.66,61.56,61.66,43600.0,46.2285,46.2735,46.1984,46.2735,43600.0
2013-03-15 12:10:00,61.65,61.75,61.65,61.74,46300.0,46.266,46.341,46.266,46.3335,46300.0
2013-03-15 12:20:00,61.75,61.8,61.72,61.76,37400.0,46.341,46.3786,46.3185,46.3485,37400.0
2013-03-15 12:30:00,61.76,61.85,61.72,61.79,51300.0,46.3485,46.4161,46.3185,46.371,51300.0
2013-03-15 12:40:00,61.79,61.84,61.77,61.77,41500.0,46.371,46.4086,46.356,46.356,41500.0
2013-03-15 12:50:00,61.76,61.81,61.71,61.76,41000.0,46.3485,46.3861,46.311,46.3485,41000.0
2013-03-15 13:00:00,61.77,61.81,61.75,61.81,43900.0,46.356,46.3861,46.341,46.3861,43900.0
2013-03-15 13:10:00,61.81,61.85,61.8,61.8,50200.0,46.3861,46.4161,46.3786,46.3786,50200.0
2013-03-15 13:20:00,61.8,61.84,61.78,61.79,56000.0,46.3786,46.4086,46.3635,46.371,56000.0
2013-03-15 13:30:00,61.79,61.81,61.75,61.76,35400.0,46.371,46.3861,46.341,46.3485,35400.0
2013-03-15 13:40:00,61.77,61.78,61.69,61.69,64200.0,46.356,46.3635,46.296,46.296,64200.0
2013-03-15 13:50:00,61.69,61.73,61.6,61.61,62100.0,46.296,46.326,46.2285,46.236,62100.0
2013-03-15 14:00:00,61.61,61.67,61.59,61.66,56500.0,46.236,46.281,46.221,46.2735,56500.0
2013-03-15 14:10:00,61.66,61.71,61.66,61.7,54400.0,46.2735,46.311,46.2735,46.3035,54400.0
2013-03-15 14:20:00,61.69,61.78,61.69,61.74,112300.0,46.296,46.3635,46.296,46.3335,112300.0
2013-03-15 14:30:00,61.75,61.79,61.72,61.75,141000.0,46.341,46.371,46.3185,46.341,141000.0
2013-03-15 14:40:00,61.76,61.81,61.72,61.8,94100.0,46.3485,46.3861,46.3185,46.3786,94100.0
2013-03-15 14:50:00,61.8,61.85,61.77,61.82,76700.0,46.3786,46.4161,46.356,46.3936,76700.0
2013-03-15 15:00:00,61.83,61.83,61.81,61.81,84400.0,46.4011,46.4011,46.3861,46.3861,84400.0
2013-03-15 15:10:00,61.82,61.82,61.76,61.81,82900.0,46.3936,46.3936,46.3485,46.3861,82900.0
2013-03-15 15:20:00,61.81,61.85,61.76,61.85,140500.0,46.3861,46.4161,46.3485,46.4161,140500.0
2013-03-15 15:30:00,61.84,61.91,61.81,61.9,137500.0,46.4086,46.4611,46.3861,46.4536,137500.0
2013-03-15 15:40:00,61.9,61.95,61.85,61.95,220700.0,46.4536,46.4911,46.4161,46.4911,220700.0
2013-03-15 15:50:00,61.94,62.16,61.89,62.09,900100.0,46.4836,46.6487,46.4461,46.5962,900100.0
2013-03-18 09:30:00,61.56,61.92,61.51,61.88,72900.0,46.1984,46.4686,46.1609,46.4386,72900.0
2013-03-18 09:40:00,61.89,61.97,61.68,61.73,45500.0,46.4461,46.5061,46.2885,46.326,45500.0
2013-03-18 09:50:00,61.72,61.96,61.65,61.88,58000.0,46.3185,46.4986,46.266,46.4386,58000.0
2013-03-18 10:00:00,61.86,61.92,61.75,61.76,37900.0,46.4236,46.4686,46.341,46.3485,37900.0
2013-03-18 10:10:00,61.76,61.89,61.72,61.8,24900.0,46.3485,46.4461,46.3185,46.3786,24900.0
2013-03-18 10:20:00,61.78,61.9,61.74,61.86,48500.0,46.3635,46.4536,46.3335,46.4236,48500.0
2013-03-18 10:30:00,61.88,61.98,61.79,61.88,35000.0,46.4386,46.5136,46.371,46.4386,35000.0
2013-03-18 10:40:00,61.91,62.07,61.85,62.07,56800.0,46.4611,46.5812,46.4161,46.5812,56800.0
2013-03-18 10:50:00,62.05,62.07,61.89,61.91,28900.0,46.5662,46.5812,46.4461,46.4611,28900.0
2013-03-18 11:00:00,61.9,62.09,61.88,62.06,40200.0,46.4536,46.5962,46.4386,46.5737,40200.0
2013-03-18 11:10:00,62.06,62.12,62.03,62.06,26800.0,46.5737,46.6187,46.5512,46.5737,26800.0
2013-03-18 11:20:00,62.07,62.13,62.04,62.05,26300.0,46.5812,46.6262,46.5587,46.5662,26300.0
2013-03-18 11:30:00,62.05,62.14,62.05,62.13,26000.0,46.5662,46.6337,46.5662,46.6262,26000.0
2013-03-18 11:40:00,62.13,62.17,62.05,62.17,32900.0,46.6262,46.6562,46.5662,46.6562,32900.0
2013-03-18 11:50:00,62.18,62.23,62.15,62.21,26800.0,46.6637,46.7012,46.6412,46.6862,26800.0
2013-03-18 12:00:00,62.21,62.37,62.21,62.36,27800.0,46.6862,46.8063,46.6862,46.7988,27800.0
2013-03-18 12:10:00,62.36,62.4,62.26,62.3,49200.0,46.7988,46.8288,46.7238,46.7538,49200.0
2013-03-18 12:20:00,62.3,62.35,62.26,62.31,51800.0,46.7538,46.7913,46.7238,46.7613,51800.0
2013-03-18 12:30:00,62.29,62.3,62.25,62.29,30400.0,46.7463,46.7538,46.7163,46.7463,30400.0
2013-03-18 12:40:00,62.3,62.3,62.23,62.24,21100.0,46.7538,46.7538,46.7012,46.7088,21100.0
2013-03-18 12:50:00,62.23,62.35,62.22,62.34,28800.0,46.7012,46.7913,46.6937,46.7838,28800.0
2013-03-18 13:00:00,62.35,62.41,62.3,62.39,46400.0,46.7913,46.8363,46.7538,46.8213,46400.0
2013-03-18 13:10:00,62.39,62.43,62.38,62.42,26500.0,46.8213,46.8513,46.8138,46.8438,26500.0
2013-03-18 13:20:00,62.42,62.49,62.37,62.38,49800.0,46.8438,46.8964,46.8063,46.8138,49800.0
2013-03-18 13:30:00,62.37,62.4,62.3,62.36,29500.0,46.8063,46.8288,46.7538,46.7988,29500.0
2013-03-18 13:40:00,62.36,62.41,62.33,62.39,29300.0,46.7988,46.8363,46.7763,46.8213,29300.0
2013-03-18 13:50:00,62.4,62.41,62.28,62.3,35800.0,46.8288,46.8363,46.7388,46.7538,35800.0
2013-03-18 14:00:00,62.31,62.4,62.27,62.39,39700.0,46.7613,46.8288,46.7313,46.8213,39700.0
2013-03-18 14:10:00,62.39,62.49,62.37,62.41,38500.0,46.8213,46.8964,46.8063,46.8363,38500.0
2013-03-18 14:20:00,62.41,62.48,62.39,62.48,36100.0,46.8363,46.8889,46.8213,46.8889,36100.0
2013-03-18 14:30:00,62.47,62.52,62.44,62.45,61600.0,46.8814,46.9189,46.8588,46.8664,61600.0
2013-03-18 14:40:00,62.45,62.48,62.41,62.48,50000.0,46.8664,46.8889,46.8363,46.8889,50000.0
2013-03-18 14:50:00,62.48,62.48,62.32,62.33,56800.0,46.8889,46.8889,46.7688,46.7763,56800.0
2013-03-18 15:00:00,62.34,62.35,62.27,62.32,52800.0,46.7838,46.7913,46.7313,46.7688,52800.0
2013-03-18 15:10:00,62.31,62.38,62.26,62.31,73300.0,46.7613,46.8138,46.7238,46.7613,73300.0
2013-03-18 15:20:00,62.31,62.36,62.2,62.23,95300.0,46.7613,46.7988,46.6787,46.7012,95300.0
2013-03-18 15:30:00,62.24,62.24,62.13,62.17,107300.0,46.7088,46.7088,46.6262,46.6562,107300.0
2013-03-18 15:40:00,62.18,62.25,62.15,62.18,117700.0,46.6637,46.7163,46.6412,46.6637,117700.0
2013-03-18 15:50:00,62.17,62.32,62.12,62.31,197700.0,46.6562,46.7688,46.6187,46.7613,197700.0
2013-03-19 09:30:00,62.44,62.53,62.24,62.25,53300.0,46.8588,46.9264,46.7088,46.7163,53300.0
2013-03-19 09:40:00,62.22,62.25,62.15,62.18,48100.0,46.6937,46.7163,46.6412,46.6637,48100.0
2013-03-19 09:50:00,62.18,62.33,62.18,62.31,41600.0,46.6637,46.7763,46.6637,46.7613,41600.0
2013-03-19 10:00:00,62.31,62.42,62.16,62.18,55200.0,46.7613,46.8438,46.6487,46.6637,55200.0
2013-03-19 10:10:00,62.19,62.21,62.12,62.14,27000.0,46.6712,46.6862,46.6187,46.6337,27000.0
2013-03-19 10:20:00,62.15,62.21,61.93,61.96,53700.0,46.6412,46.6862,46.4761,46.4986,53700.0
2013-03-19 10:30:00,61.98,61.98,61.86,61.9,89700.0,46.5136,46.5136,46.4236,46.4536,89700.0
2013-03-19 10:40:00,61.9,62.01,61.84,61.92,36600.0,46.4536,46.5361,46.4086,46.4686,36600.0
2013-03-19 10:50:00,61.9,62.09,61.9,62.06,44400.0,46.4536,46.5962,46.4536,46.5737,44400.0
2013-03-19 11:00:00,62.06,62.09,61.92,62.09,41600.0,46.5737,46.5962,46.4686,46.5962,41600.0
2013-03-19 11:10:00,62.08,62.17,62.05,62.16,30200.0,46.5887,46.6562,46.5662,46.6487,30200.0
2013-03-19 11:20:00,62.14,62.18,62.12,62.14,16200.0,46.6337,46.6637,46.6187,46.6337,16200.0
2013-03-19 11:30:00,62.13,62.16,62.0,62.0,37100.0,46.6262,46.6487,46.5286,46.5286,37100.0
2013-03-19 11:40:00,62.0,62.0,61.78,61.78,41100.0,46.5286,46.5286,46.3635,46.3635,41100.0
2013-03-19 11:50:00,61.78,61.81,61.63,61.72,73800.0,46.3635,46.3861,46.251,46.3185,73800.0
2013-03-19 12:00:00,61.72,61.8,61.7,61.8,51200.0,46.3185,46.3786,46.3035,46.3786,51200.0
2013-03-19 12:10:00,61.81,61.81,61.58,61.64,71000.0,46.3861,46.3861,46.2134,46.2585,71000.0
2013-03-19 12:20:00,61.64,61.89,61.64,61.86,24000.0,46.2585,46.4461,46.2585,46.4236,24000.0
2013-03-19 12:30:00,61.85,61.86,61.75,61.81,25500.0,46.4161,46.4236,46.341,46.3861,25500.0
2013-03-19 12:40:00,61.81,61.88,61.77,61.78,24800.0,46.3861,46.4386,46.356,46.3635,24800.0
2013-03-19 12:50:00,61.77,61.77,61.63,61.64,26000.0,46.356,46.356,46.251,46.2585,26000.0
2013-03-19 13:00:00,61.64,61.76,61.6,61.73,72400.0,46.2585,46.3485,46.2285,46.326,72400.0
2013-03-19 13:10:00,61.72,61.73,61.55,61.57,35300.0,46.3185,46.326,46.1909,46.2059,35300.0
2013-03-19 13:20:00,61.57,61.61,61.51,61.6,26300.0,46.2059,46.236,46.1609,46.2285,26300.0
2013-03-19 13:30:00,61.61,61.72,61.51,61.61,54000.0,46.236,46.3185,46.1609,46.236,54000.0
2013-03-19 13:40:00,61.6,61.73,61.56,61.72,35600.0,46.2285,46.326,46.1984,46.3185,35600.0
2013-03-19 13:50:00,61.72,61.82,61.67,61.8,21400.0,46.3185,46.3936,46.281,46.3786,21400.0
2013-03-19 14:00:00,61.8,61.95,61.8,61.92,67500.0,46.3786,46.4911,46.3786,46.4686,67500.0
2013-03-19 14:10:00,61.91,61.91,61.81,61.86,72200.0,46.4611,46.4611,46.3861,46.4236,72200.0
2013-03-19 14:20:00,61.86,62.08,61.85,62.01,70800.0,46.4236,46.5887,46.4161,46.5361,70800.0
2013-03-19 14:30:00,61.98,62.1,61.98,62.0,38900.0,46.5136,46.6037,46.5136,46.5286,38900.0
2013-03-19 14:40:00,61.98,62.02,61.91,61.92,40000.0,46.5136,46.5437,46.4611,46.4686,40000.0
2013-03-19 14:50:00,61.91,61.97,61.9,61.95,34500.0,46.4611,46.5061,46.4536,46.4911,34500.0
2013-03-19 15:00:00,61.95,62.08,61.95,62.05,112200.0,46.4911,46.5887,46.4911,46.5662,112200.0
2013-03-19 15:10:00,62.04,62.45,62.04,62.29,119400.0,46.5587,46.8664,46.5587,46.7463,119400.0
2013-03-19 15:20:00,62.3,62.39,62.24,62.39,180600.0,46.7538,46.8213,46.7088,46.8213,180600.0
2013-03-19 15:30:00,62.39,62.39,62.23,62.37,126900.0,46.8213,46.8213,46.7012,46.8063,126900.0
2013-03-19 15:40:00,62.36,62.41,62.26,62.39,190500.0,46.7988,46.8363,46.7238,46.8213,190500.0
2013-03-19 15:50:00,62.39,62.56,62.38,62.51,289200.0,46.8213,46.9489,46.8138,46.9114,289200.0
2013-03-20 09:30:00,62.73,62.91,62.68,62.91,77700.0,47.0765,47.2116,47.039,47.2116,77700.0
2013-03-20 09:40:00,62.89,62.9,62.71,62.73,51200.0,47.1966,47.2041,47.0615,47.0765,51200.0
2013-03-20 09:50:00,62.73,62.9,62.72,62.82,41000.0,47.0765,47.2041,47.069,47.144,41000.0
2013-03-20 10:00:00,62.81,62.81,62.58,62.58,56400.0,47.1365,47.1365,46.9639,46.9639,56400.0
2013-03-20 10:10:00,62.59,62.85,62.57,62.73,117200.0,46.9714,47.1665,46.9564,47.0765,117200.0
2013-03-20 10:20:00,62.73,62.82,62.69,62.81,39900.0,47.0765,47.144,47.0465,47.1365,39900.0
2013-03-20 10:30:00,62.81,62.86,62.79,62.85,61800.0,47.1365,47.174,47.1215,47.1665,61800.0
2013-03-20 10:40:00,62.84,63.11,62.84,63.1,91900.0,47.159,47.3617,47.159,47.3542,91900.0
2013-03-20 10:50:00,63.11,63.12,63.01,63.11,57300.0,47.3617,47.3692,47.2866,47.3617,57300.0
2013-03-20 11:00:00,63.13,63.17,63.05,63.13,47600.0,47.3767,47.4067,47.3166,47.3767,47600.0
2013-03-20 11:10:00,63.12,63.15,63.0,63.0,38800.0,47.3692,47.3917,47.2791,47.2791,38800.0
2013-03-20 11:20:00,63.0,63.0,62.91,62.98,33800.0,47.2791,47.2791,47.2116,47.2641,33800.0
2013-03-20 11:30:00,62.97,63.05,62.97,63.02,38200.0,47.2566,47.3166,47.2566,47.2941,38200.0
2013-03-20 11:40:00,63.02,63.03,62.9,62.96,65000.0,47.2941,47.3016,47.2041,47.2491,65000.0
2013-03-20 11:50:00,62.96,63.04,62.95,63.0,40100.0,47.2491,47.3091,47.2416,47.2791,40100.0
2013-03-20 12:00:00,63.01,63.08,63.0,63.07,55100.0,47.2866,47.3391,47.2791,47.3316,55100.0
2013-03-20 12:10:00,63.07,63.1,63.01,63.04,38400.0,47.3316,47.3542,47.2866,47.3091,38400.0
2013-03-20 12:20:00,63.04,63.08,63.01,63.08,47100.0,47.3091,47.3391,47.2866,47.3391,47100.0
2013-03-20 12:30:00,63.08,63.08,62.98,63.0,29200.0,47.3391,47.3391,47.2641,47.2791,29200.0
2013-03-20 12:40:00,62.99,63.1,62.99,63.07,29500.0,47.2716,47.3542,47.2716,47.3316,29500.0
2013-03-20 12:50:00,63.07,63.12,63.04,63.12,32400.0,47.3316,47.3692,47.3091,47.3692,32400.0
2013-03-20 13:00:00,63.12,63.15,63.11,63.15,30300.0,47.3692,47.3917,47.3617,47.3917,30300.0
2013-03-20 13:10:00,63.15,63.18,63.12,63.18,38000.0,47.3917,47.4142,47.3692,47.4142,38000.0
2013-03-20 13:20:00,63.19,63.23,63.18,63.21,49300.0,47.4217,47.4517,47.4142,47.4367,49300.0
2013-03-20 13:30:00,63.2,63.21,63.08,63.11,27300.0,47.4292,47.4367,47.3391,47.3617,27300.0
2013-03-20 13:40:00,63.11,63.19,63.11,63.19,30700.0,47.3617,47.4217,47.3617,47.4217,30700.0
2013-03-20 13:50:00,63.19,63.22,63.09,63.09,44600.0,47.4217,47.4442,47.3466,47.3466,44600.0
2013-03-20 14:00:00,63.08,63.18,63.05,63.05,37300.0,47.3391,47.4142,47.3166,47.3166,37300.0
2013-03-20 14:10:00,63.06,63.18,63.05,63.13,35000.0,47.3241,47.4142,47.3166,47.3767,35000.0
2013-03-20 14:20:00,63.13,63.41,63.11,63.29,61200.0,47.3767,47.5868,47.3617,47.4967,61200.0
2013-03-20 14:30:00,63.3,63.32,63.24,63.32,35500.0,47.5042,47.5193,47.4592,47.5193,35500.0
2013-03-20 14:40:00,63.32,63.33,63.24,63.25,39800.0,47.5193,47.5268,47.4592,47.4667,39800.0
2013-03-20 14:50:00,63.24,63.29,63.15,63.16,37100.0,47.4592,47.4967,47.3917,47.3992,37100.0
2013-03-20 15:00:00,63.16,63.22,63.07,63.21,65900.0,47.3992,47.4442,47.3316,47.4367,65900.0
2013-03-20 15:10:00,63.21,63.26,63.2,63.24,62600.0,47.4367,47.4742,47.4292,47.4592,62600.0
2013-03-20 15:20:00,63.24,63.24,63.1,63.14,64500.0,47.4592,47.4592,47.3542,47.3842,64500.0
2013-03-20 15:30:00,63.14,63.22,63.09,63.22,70500.0,47.3842,47.4442,47.3466,47.4442,70500.0
2013-03-20 15:40:00,63.22,63.29,63.2,63.28,118400.0,47.4442,47.4967,47.4292,47.4892,118400.0
2013-03-20 15:50:00,63.28,63.28,63.12,63.19,326900.0,47.4892,47.4892,47.3692,47.4217,326900.0
2013-03-21 09:30:00,62.75,62.97,62.66,62.86,73600.0,47.0915,47.2566,47.0239,47.174,73600.0
2013-03-21 09:40:00,62.86,63.11,62.84,63.11,62300.0,47.174,47.3617,47.159,47.3617,62300.0
2013-03-21 09:50:00,63.07,63.4,63.06,63.38,53900.0,47.3316,47.5793,47.3241,47.5643,53900.0
2013-03-21 10:00:00,63.38,63.46,62.88,62.99,58600.0,47.5643,47.6243,47.189,47.2716,58600.0
2013-03-21 10:10:00,62.97,63.11,62.92,62.92,37900.0,47.2566,47.3617,47.2191,47.2191,37900.0
2013-03-21 10:20:00,62.92,63.02,62.88,62.99,43800.0,47.2191,47.2941,47.189,47.2716,43800.0
2013-03-21 10:30:00,62.99,63.0,62.76,62.76,31300.0,47.2716,47.2791,47.099,47.099,31300.0
2013-03-21 10:40:00,62.75,62.97,62.75,62.94,44800.0,47.0915,47.2566,47.0915,47.2341,44800.0
2013-03-21 10:50:00,62.94,62.96,62.88,62.93,32000.0,47.2341,47.2491,47.189,47.2266,32000.0
2013-03-21 11:00:00,62.93,62.98,62.84,62.94,38400.0,47.2266,47.2641,47.159,47.2341,38400.0
2013-03-21 11:10:00,62.94,63.0,62.91,62.98,39500.0,47.2341,47.2791,47.2116,47.2641,39500.0
2013-03-21 11:20:00,62.99,63.08,62.95,63.05,55600.0,47.2716,47.3391,47.2416,47.3166,55600.0
2013-03-21 11:30:00,63.04,63.13,63.03,63.09,69600.0,47.3091,47.3767,47.3016,47.3466,69600.0
2013-03-21 11:40:00,63.09,63.17,63.05,63.09,60200.0,47.3466,47.4067,47.3166,47.3466,60200.0
2013-03-21 11:50:00,63.09,63.13,63.01,63.05,42100.0,47.3466,47.3767,47.2866,47.3166,42100.0
2013-03-21 12:00:00,63.05,63.1,63.03,63.05,44000.0,47.3166,47.3542,47.3016,47.3166,44000.0
2013-03-21 12:10:00,63.04,63.05,62.98,62.99,29300.0,47.3091,47.3166,47.2641,47.2716,29300.0
2013-03-21 12:20:00,62.99,63.05,62.95,62.95,36600.0,47.2716,47.3166,47.2416,47.2416,36600.0
2013-03-21 12:30:00,62.96,63.0,62.96,63.0,27700.0,47.2491,47.2791,47.2491,47.2791,27700.0
2013-03-21 12:40:00,63.01,63.06,62.97,62.98,30600.0,47.2866,47.3241,47.2566,47.2641,30600.0
2013-03-21 12:50:00,62.98,63.04,62.95,63.0,38700.0,47.2641,47.3091,47.2416,47.2791,38700.0
2013-03-21 13:00:00,63.0,63.03,62.95,62.95,35100.0,47.2791,47.3016,47.2416,47.2416,35100.0
2013-03-21 13:10:00,62.95,62.99,62.88,62.92,64400.0,47.2416,47.2716,47.189,47.2191,64400.0
2013-03-21 13:20:00,62.91,62.95,62.89,62.93,76600.0,47.2116,47.2416,47.1966,47.2266,76600.0
2013-03-21 13:30:00,62.93,62.94,62.81,62.85,51900.0,47.2266,47.2341,47.1365,47.1665,51900.0
2013-03-21 13:40:00,62.85,62.86,62.74,62.8,37400.0,47.1665,47.174,47.084,47.129,37400.0
2013-03-21 13:50:00,62.8,62.83,62.72,62.74,47200.0,47.129,47.1515,47.069,47.084,47200.0
2013-03-21 14:00:00,62.74,62.74,62.45,62.56,44800.0,47.084,47.084,46.8664,46.9489,44800.0
2013-03-21 14:10:00,62.56,62.83,62.55,62.82,41400.0,46.9489,47.1515,46.9414,47.144,41400.0
2013-03-21 14:20:00,62.8,62.89,62.76,62.79,45300.0,47.129,47.1966,47.099,47.1215,45300.0
2013-03-21 14:30:00,62.8,62.81,62.65,62.65,47900.0,47.129,47.1365,47.0164,47.0164,47900.0
2013-03-21 14:40:00,62.66,62.77,62.66,62.7,31600.0,47.0239,47.1065,47.0239,47.054,31600.0
2013-03-21 14:50:00,62.7,62.78,62.66,62.78,33300.0,47.054,47.114,47.0239,47.114,33300.0
2013-03-21 15:00:00,62.77,62.88,62.77,62.77,51500.0,47.1065,47.189,47.1065,47.1065,51500.0
2013-03-21 15:10:00,62.78,62.79,62.64,62.64,41800.0,47.114,47.1215,47.0089,47.0089,41800.0
2013-03-21 15:20:00,62.64,62.77,62.62,62.77,50600.0,47.0089,47.1065,46.9939,47.1065,50600.0
2013-03-21 15:30:00,62.76,62.8,62.68,62.75,76200.0,47.099,47.129,47.039,47.0915,76200.0
2013-03-21 15:40:00,62.75,62.77,62.62,62.65,149300.0,47.0915,47.1065,46.9939,47.0164,149300.0
2013-03-21 15:50:00,62.65,62.66,62.54,62.55,226600.0,47.0164,47.0239,46.9339,46.9414,226600.0
2013-03-22 09:30:00,62.71,62.79,62.54,62.79,41200.0,47.0615,47.1215,46.9339,47.1215,41200.0
2013-03-22 09:40:00,62.79,62.79,62.36,62.36,60700.0,47.1215,47.1215,46.7988,46.7988,60700.0
2013-03-22 09:50:00,62.4,62.47,62.16,62.26,96100.0,46.8288,46.8814,46.6487,46.7238,96100.0
2013-03-22 10:00:00,62.26,62.46,62.23,62.46,62500.0,46.7238,46.8739,46.7012,46.8739,62500.0
2013-03-22 10:10:00,62.45,62.53,62.4,62.51,29100.0,46.8664,46.9264,46.8288,46.9114,29100.0
2013-03-22 10:20:00,62.53,62.55,62.43,62.44,36400.0,46.9264,46.9414,46.8513,46.8588,36400.0
2013-03-22 10:30:00,62.44,62.44,62.29,62.29,39800.0,46.8588,46.8588,46.7463,46.7463,39800.0
2013-03-22 10:40:00,62.29,62.4,62.27,62.31,53900.0,46.7463,46.8288,46.7313,46.7613,53900.0
2013-03-22 10:50:00,62.3,62.32,62.23,62.27,78200.0,46.7538,46.7688,46.7012,46.7313,78200.0
2013-03-22 11:00:00,62.27,62.42,62.27,62.36,36000.0,46.7313,46.8438,46.7313,46.7988,36000.0
2013-03-22 11:10:00,62.36,62.41,62.26,62.38,47200.0,46.7988,46.8363,46.7238,46.8138,47200.0
2013-03-22 11:20:00,62.38,62.43,62.35,62.39,29900.0,46.8138,46.8513,46.7913,46.8213,29900.0
2013-03-22 11:30:00,62.41,62.46,62.34,62.37,26300.0,46.8363,46.8739,46.7838,46.8063,26300.0
2013-03-22 11:40:00,62.38,62.38,62.27,62.35,23500.0,46.8138,46.8138,46.7313,46.7913,23500.0
2013-03-22 11:50:00,62.36,62.4,62.29,62.37,19500.0,46.7988,46.8288,46.7463,46.8063,19500.0
2013-03-22 12:00:00,62.39,62.4,62.31,62.32,14000.0,46.8213,46.8288,46.7613,46.7688,14000.0
2013-03-22 12:10:00,62.32,62.38,62.21,62.27,33800.0,46.7688,46.8138,46.6862,46.7313,33800.0
2013-03-22 12:20:00,62.26,62.29,62.22,62.26,26400.0,46.7238,46.7463,46.6937,46.7238,26400.0
2013-03-22 12:30:00,62.26,62.38,62.26,62.34,28000.0,46.7238,46.8138,46.7238,46.7838,28000.0
2013-03-22 12:40:00,62.34,62.34,62.26,62.31,16900.0,46.7838,46.7838,46.7238,46.7613,16900.0
2013-03-22 12:50:00,62.31,62.33,62.28,62.33,17500.0,46.7613,46.7763,46.7388,46.7763,17500.0
2013-03-22 13:00:00,62.34,62.39,62.29,62.38,22700.0,46.7838,46.8213,46.7463,46.8138,22700.0
2013-03-22 13:10:00,62.38,62.4,62.33,62.36,18900.0,46.8138,46.8288,46.7763,46.7988,18900.0
2013-03-22 13:20:00,62.38,62.42,62.35,62.4,20600.0,46.8138,46.8438,46.7913,46.8288,20600.0
2013-03-22 13:30:00,62.4,62.4,62.31,62.33,25100.0,46.8288,46.8288,46.7613,46.7763,25100.0
2013-03-22 13:40:00,62.34,62.4,62.34,62.37,18200.0,46.7838,46.8288,46.7838,46.8063,18200.0
2013-03-22 13:50:00,62.38,62.38,62.24,62.26,35500.0,46.8138,46.8138,46.7088,46.7238,35500.0
2013-03-22 14:00:00,62.26,62.28,62.22,62.24,19200.0,46.7238,46.7388,46.6937,46.7088,19200.0
2013-03-22 14:10:00,62.25,62.26,62.21,62.25,57000.0,46.7163,46.7238,46.6862,46.7163,57000.0
2013-03-22 14:20:00,62.25,62.38,62.25,62.3,49400.0,46.7163,46.8138,46.7163,46.7538,49400.0
2013-03-22 14:30:00,62.3,62.37,62.23,62.36,45600.0,46.7538,46.8063,46.7012,46.7988,45600.0
2013-03-22 14:40:00,62.36,62.36,62.29,62.29,47600.0,46.7988,46.7988,46.7463,46.7463,47600.0
2013-03-22 14:50:00,62.29,62.32,62.2,62.3,41200.0,46.7463,46.7688,46.6787,46.7538,41200.0
2013-03-22 15:00:00,62.31,62.32,62.27,62.3,31900.0,46.7613,46.7688,46.7313,46.7538,31900.0
2013-03-22 15:10:00,62.3,62.35,62.25,62.26,48200.0,46.7538,46.7913,46.7163,46.7238,48200.0
2013-03-22 15:20:00,62.24,62.26,62.2,62.24,46900.0,46.7088,46.7238,46.6787,46.7088,46900.0
2013-03-22 15:30:00,62.24,62.31,62.2,62.28,51800.0,46.7088,46.7613,46.6787,46.7388,51800.0
2013-03-22 15:40:00,62.29,62.3,62.19,62.19,98200.0,46.7463,46.7538,46.6712,46.6712,98200.0
2013-03-22 15:50:00,62.2,62.29,62.14,62.28,239100.0,46.6787,46.7463,46.6337,46.7388,239100.0
2013-03-25 09:30:00,62.36,62.48,62.12,62.16,63900.0,46.7988,46.8889,46.6187,46.6487,63900.0
2013-03-25 09:40:00,62.17,62.18,61.97,61.98,87400.0,46.6562,46.6637,46.5061,46.5136,87400.0
2013-03-25 09:50:00,61.99,62.1,61.99,62.09,97300.0,46.5211,46.6037,46.5211,46.5962,97300.0
2013-03-25 10:00:00,62.09,62.09,62.01,62.04,54300.0,46.5962,46.5962,46.5361,46.5587,54300.0
2013-03-25 10:10:00,62.03,62.04,61.92,61.95,216700.0,46.5512,46.5587,46.4686,46.4911,216700.0
2013-03-25 10:20:00,61.96,61.99,61.63,61.63,103200.0,46.4986,46.5211,46.251,46.251,103200.0
2013-03-25 10:30:00,61.63,61.69,61.61,61.68,298100.0,46.251,46.296,46.236,46.2885,298100.0
2013-03-25 10:40:00,61.69,61.72,61.59,61.67,70900.0,46.296,46.3185,46.221,46.281,70900.0
2013-03-25 10:50:00,61.68,61.69,61.58,61.63,50200.0,46.2885,46.296,46.2134,46.251,50200.0
2013-03-25 11:00:00,61.63,61.68,61.54,61.64,93200.0,46.251,46.2885,46.1834,46.2585,93200.0
2013-03-25 11:10:00,61.64,61.65,61.47,61.49,121900.0,46.2585,46.266,46.1309,46.1459,121900.0
2013-03-25 11:20:00,61.49,61.59,61.48,61.5,54100.0,46.1459,46.221,46.1384,46.1534,54100.0
2013-03-25 11:30:00,61.5,61.62,61.49,61.56,43900.0,46.1534,46.2435,46.1459,46.1984,43900.0
2013-03-25 11:40:00,61.57,61.57,61.5,61.53,70800.0,46.2059,46.2059,46.1534,46.1759,70800.0
2013-03-25 11:50:00,61.52,61.61,61.48,61.61,97000.0,46.1684,46.236,46.1384,46.236,97000.0
2013-03-25 12:00:00,61.6,61.6,61.47,61.48,51200.0,46.2285,46.2285,46.1309,46.1384,51200.0
2013-03-25 12:10:00,61.49,61.53,61.45,61.45,38000.0,46.1459,46.1759,46.1159,46.1159,38000.0
2013-03-25 12:20:00,61.45,61.45,61.27,61.27,44700.0,46.1159,46.1159,45.9808,45.9808,44700.0
2013-03-25 12:30:00,61.27,61.33,61.22,61.33,56300.0,45.9808,46.0258,45.9433,46.0258,56300.0
2013-03-25 12:40:00,61.34,61.38,61.3,61.33,20200.0,46.0333,46.0634,46.0033,46.0258,20200.0
2013-03-25 12:50:00,61.33,61.36,61.14,61.26,33000.0,46.0258,46.0483,45.8832,45.9733,33000.0
2013-03-25 13:00:00,61.24,61.25,61.04,61.09,53000.0,45.9583,45.9658,45.8082,45.8457,53000.0
2013-03-25 13:10:00,61.08,61.15,61.04,61.1,28000.0,45.8382,45.8907,45.8082,45.8532,28000.0
2013-03-25 13:20:00,61.12,61.35,61.12,61.33,30200.0,45.8682,46.0408,45.8682,46.0258,30200.0
2013-03-25 13:30:00,61.32,61.37,61.3,61.34,35900.0,46.0183,46.0559,46.0033,46.0333,35900.0
2013-03-25 13:40:00,61.35,61.42,61.34,61.4,81000.0,46.0408,46.0934,46.0333,46.0784,81000.0
2013-03-25 13:50:00,61.4,61.52,61.38,61.47,218600.0,46.0784,46.1684,46.0634,46.1309,218600.0
2013-03-25 14:00:00,61.46,61.48,61.4,61.44,38500.0,46.1234,46.1384,46.0784,46.1084,38500.0
2013-03-25 14:10:00,61.45,61.48,61.35,61.4,52000.0,46.1159,46.1384,46.0408,46.0784,52000.0
2013-03-25 14:20:00,61.41,61.45,61.35,61.4,36200.0,46.0859,46.1159,46.0408,46.0784,36200.0
2013-03-25 14:30:00,61.39,61.41,61.35,61.41,72400.0,46.0709,46.0859,46.0408,46.0859,72400.0
2013-03-25 14:40:00,61.4,61.45,61.37,61.42,164000.0,46.0784,46.1159,46.0559,46.0934,164000.0
2013-03-25 14:50:00,61.43,61.51,61.43,61.49,25600.0,46.1009,46.1609,46.1009,46.1459,25600.0
2013-03-25 15:00:00,61.48,61.5,61.36,61.37,52300.0,46.1384,46.1534,46.0483,46.0559,52300.0
2013-03-25 15:10:00,61.38,61.47,61.33,61.33,59800.0,46.0634,46.1309,46.0258,46.0258,59800.0
2013-03-25 15:20:00,61.33,61.44,61.31,61.38,70400.0,46.0258,46.1084,46.0108,46.0634,70400.0
2013-03-25 15:30:00,61.38,61.49,61.37,61.47,61300.0,46.0634,46.1459,46.0559,46.1309,61300.0
2013-03-25 15:40:00,61.48,61.5,61.38,61.38,108600.0,46.1384,46.1534,46.0634,46.0634,108600.0
2013-03-25 15:50:00,61.39,61.54,61.39,61.42,373900.0,46.0709,46.1834,46.0709,46.0934,373900.0
2013-03-26 09:30:00,61.35,61.44,61.26,61.3,87600.0,46.3276,46.3956,46.2596,46.2899,87600.0
2013-03-26 09:40:00,61.25,61.35,61.25,61.27,52700.0,46.2521,46.3276,46.2521,46.2672,52700.0
2013-03-26 09:50:00,61.27,61.29,61.19,61.27,35000.0,46.2672,46.2823,46.2068,46.2672,35000.0
2013-03-26 10:00:00,61.25,61.26,61.08,61.08,116500.0,46.2521,46.2596,46.1237,46.1237,116500.0
2013-03-26 10:10:00,61.09,61.12,60.86,60.94,172300.0,46.1313,46.1539,45.9576,46.018,172300.0
2013-03-26 10:20:00,60.94,60.97,60.9,60.9,60900.0,46.018,46.0407,45.9878,45.9878,60900.0
2013-03-26 10:30:00,60.91,61.01,60.89,60.94,28000.0,45.9953,46.0709,45.9802,46.018,28000.0
2013-03-26 10:40:00,60.94,61.03,60.89,60.97,43000.0,46.018,46.086,45.9802,46.0407,43000.0
2013-03-26 10:50:00,60.97,61.05,60.9,60.91,55100.0,46.0407,46.1011,45.9878,45.9953,55100.0
2013-03-26 11:00:00,60.92,61.0,60.9,60.99,42400.0,46.0029,46.0633,45.9878,46.0558,42400.0
2013-03-26 11:10:00,60.98,60.99,60.88,60.89,27700.0,46.0482,46.0558,45.9727,45.9802,27700.0
2013-03-26 11:20:00,60.89,60.98,60.88,60.91,38500.0,45.9802,46.0482,45.9727,45.9953,38500.0
2013-03-26 11:30:00,60.92,60.99,60.92,60.94,242800.0,46.0029,46.0558,46.0029,46.018,242800.0
2013-03-26 11:40:00,60.93,61.0,60.89,60.98,42800.0,46.0104,46.0633,45.9802,46.0482,42800.0
2013-03-26 11:50:00,60.98,61.02,60.92,60.99,27600.0,46.0482,46.0784,46.0029,46.0558,27600.0
2013-03-26 12:00:00,61.0,61.15,61.0,61.08,87200.0,46.0633,46.1766,46.0633,46.1237,87200.0
2013-03-26 12:10:00,61.1,61.1,60.93,60.98,70900.0,46.1388,46.1388,46.0104,46.0482,70900.0
2013-03-26 12:20:00,60.98,61.01,60.91,61.0,30600.0,46.0482,46.0709,45.9953,46.0633,30600.0
2013-03-26 12:30:00,61.03,61.04,60.97,60.98,21700.0,46.086,46.0935,46.0407,46.0482,21700.0
2013-03-26 12:40:00,60.97,61.04,60.97,61.0,188400.0,46.0407,46.0935,46.0407,46.0633,188400.0
2013-03-26 12:50:00,61.0,61.04,60.96,61.04,228000.0,46.0633,46.0935,46.0331,46.0935,228000.0
2013-03-26 13:00:00,61.04,61.05,61.0,61.03,42400.0,46.0935,46.1011,46.0633,46.086,42400.0
2013-03-26 13:10:00,61.03,61.05,61.02,61.03,27100.0,46.086,46.1011,46.0784,46.086,27100.0
2013-03-26 13:20:00,61.04,61.05,61.01,61.02,69200.0,46.0935,46.1011,46.0709,46.0784,69200.0
2013-03-26 13:30:00,61.0,61.01,60.88,60.91,82900.0,46.0633,46.0709,45.9727,45.9953,82900.0
2013-03-26 13:40:00,60.92,61.07,60.9,61.07,314700.0,46.0029,46.1162,45.9878,46.1162,314700.0
2013-03-26 13:50:00,61.07,61.08,60.96,60.98,51300.0,46.1162,46.1237,46.0331,46.0482,51300.0
2013-03-26 14:00:00,60.96,61.0,60.92,60.94,32700.0,46.0331,46.0633,46.0029,46.018,32700.0
2013-03-26 14:10:00,60.94,60.96,60.88,60.96,29400.0,46.018,46.0331,45.9727,46.0331,29400.0
2013-03-26 14:20:00,60.96,60.98,60.95,60.95,19000.0,46.0331,46.0482,46.0256,46.0256,19000.0
2013-03-26 14:30:00,60.95,60.96,60.89,60.91,32900.0,46.0256,46.0331,45.9802,45.9953,32900.0
2013-03-26 14:40:00,60.9,60.94,60.9,60.93,20700.0,45.9878,46.018,45.9878,46.0104,20700.0
2013-03-26 14:50:00,60.93,60.99,60.93,60.98,29800.0,46.0104,46.0558,46.0104,46.0482,29800.0
2013-03-26 15:00:00,60.97,61.07,60.97,61.02,53400.0,46.0407,46.1162,46.0407,46.0784,53400.0
2013-03-26 15:10:00,61.02,61.12,61.02,61.05,49600.0,46.0784,46.1539,46.0784,46.1011,49600.0
2013-03-26 15:20:00,61.04,61.05,61.0,61.04,69300.0,46.0935,46.1011,46.0633,46.0935,69300.0
2013-03-26 15:30:00,61.04,61.1,61.04,61.09,92000.0,46.0935,46.1388,46.0935,46.1313,92000.0
2013-03-26 15:40:00,61.08,61.08,61.04,61.04,175200.0,46.1237,46.1237,46.0935,46.0935,175200.0
2013-03-26 15:50:00,61.05,61.05,60.93,61.0,226300.0,46.1011,46.1011,46.0104,46.0633,226300.0
2013-03-27 09:30:00,60.67,60.67,60.18,60.5,50400.0,45.8141,45.8141,45.4441,45.6857,50400.0
2013-03-27 09:40:00,60.49,60.54,60.36,60.37,50700.0,45.6782,45.7159,45.58,45.5876,50700.0
2013-03-27 09:50:00,60.35,60.48,60.25,60.45,32300.0,45.5725,45.6706,45.497,45.648,32300.0
2013-03-27 10:00:00,60.45,60.58,60.39,60.5,50700.0,45.648,45.7462,45.6027,45.6857,50700.0
2013-03-27 10:10:00,60.49,60.5,60.35,60.4,28200.0,45.6782,45.6857,45.5725,45.6102,28200.0
2013-03-27 10:20:00,60.37,60.41,60.35,60.37,100600.0,45.5876,45.6178,45.5725,45.5876,100600.0
2013-03-27 10:30:00,60.37,60.42,60.37,60.4,40900.0,45.5876,45.6253,45.5876,45.6102,40900.0
2013-03-27 10:40:00,60.4,60.43,60.29,60.29,61100.0,45.6102,45.6329,45.5272,45.5272,61100.0
2013-03-27 10:50:00,60.29,60.38,60.29,60.36,27100.0,45.5272,45.5951,45.5272,45.58,27100.0
2013-03-27 11:00:00,60.37,60.4,60.33,60.35,97300.0,45.5876,45.6102,45.5574,45.5725,97300.0
2013-03-27 11:10:00,60.35,60.46,60.33,60.39,101400.0,45.5725,45.6555,45.5574,45.6027,101400.0
2013-03-27 11:20:00,60.38,60.39,60.28,60.35,36000.0,45.5951,45.6027,45.5196,45.5725,36000.0
2013-03-27 11:30:00,60.36,60.38,60.34,60.35,53600.0,45.58,45.5951,45.5649,45.5725,53600.0
2013-03-27 11:40:00,60.35,60.41,60.34,60.4,174000.0,45.5725,45.6178,45.5649,45.6102,174000.0
2013-03-27 11:50:00,60.4,60.4,60.32,60.32,54000.0,45.6102,45.6102,45.5498,45.5498,54000.0
2013-03-27 12:00:00,60.33,60.37,60.32,60.35,22900.0,45.5574,45.5876,45.5498,45.5725,22900.0
2013-03-27 12:10:00,60.35,60.35,60.28,60.29,48400.0,45.5725,45.5725,45.5196,45.5272,48400.0
2013-03-27 12:20:00,60.28,60.33,60.25,60.27,50700.0,45.5196,45.5574,45.497,45.5121,50700.0
2013-03-27 12:30:00,60.27,60.41,60.25,60.4,111700.0,45.5121,45.6178,45.497,45.6102,111700.0
2013-03-27 12:40:00,60.4,60.42,60.34,60.36,99200.0,45.6102,45.6253,45.5649,45.58,99200.0
2013-03-27 12:50:00,60.36,60.41,60.35,60.39,33600.0,45.58,45.6178,45.5725,45.6027,33600.0
2013-03-27 13:00:00,60.4,60.4,60.31,60.31,30700.0,45.6102,45.6102,45.5423,45.5423,30700.0
2013-03-27 13:10:00,60.32,60.35,60.28,60.3,105500.0,45.5498,45.5725,45.5196,45.5347,105500.0
2013-03-27 13:20:00,60.3,60.35,60.2,60.34,81300.0,45.5347,45.5725,45.4592,45.5649,81300.0
2013-03-27 13:30:00,60.35,60.36,60.33,60.35,156300.0,45.5725,45.58,45.5574,45.5725,156300.0
2013-03-27 13:40:00,60.35,60.36,60.32,60.34,69800.0,45.5725,45.58,45.5498,45.5649,69800.0
2013-03-27 13:50:00,60.33,60.35,60.3,60.34,36300.0,45.5574,45.5725,45.5347,45.5649,36300.0
2013-03-27 14:00:00,60.34,60.35,60.33,60.35,227500.0,45.5649,45.5725,45.5574,45.5725,227500.0
2013-03-27 14:10:00,60.35,60.4,60.29,60.3,59500.0,45.5725,45.6102,45.5272,45.5347,59500.0
2013-03-27 14:20:00,60.3,60.56,60.3,60.55,265000.0,45.5347,45.731,45.5347,45.7235,265000.0
2013-03-27 14:30:00,60.56,60.76,60.55,60.74,67800.0,45.731,45.8821,45.7235,45.867,67800.0
2013-03-27 14:40:00,60.73,60.78,60.69,60.72,72800.0,45.8594,45.8972,45.8292,45.8519,72800.0
2013-03-27 14:50:00,60.71,60.82,60.71,60.81,53100.0,45.8443,45.9274,45.8443,45.9198,53100.0
2013-03-27 15:00:00,60.81,60.87,60.74,60.82,79000.0,45.9198,45.9651,45.867,45.9274,79000.0
2013-03-27 15:10:00,60.82,60.84,60.73,60.75,64800.0,45.9274,45.9425,45.8594,45.8745,64800.0
2013-03-27 15:20:00,60.75,60.8,60.69,60.69,90700.0,45.8745,45.9123,45.8292,45.8292,90700.0
2013-03-27 15:30:00,60.7,60.76,60.64,60.68,100200.0,45.8368,45.8821,45.7915,45.8217,100200.0
2013-03-27 15:40:00,60.67,60.68,60.6,60.66,145800.0,45.8141,45.8217,45.7613,45.8066,145800.0
2013-03-27 15:50:00,60.65,60.68,60.59,60.61,308900.0,45.799,45.8217,45.7537,45.7688,308900.0
2013-03-28 09:30:00,60.65,60.85,60.57,60.64,27700.0,45.799,45.95,45.7386,45.7915,27700.0
2013-03-28 09:40:00,60.68,60.68,60.37,60.52,43300.0,45.8217,45.8217,45.5876,45.7008,43300.0
2013-03-28 09:50:00,60.56,60.62,60.47,60.51,39600.0,45.731,45.7764,45.6631,45.6933,39600.0
2013-03-28 10:00:00,60.52,60.59,60.5,60.57,54300.0,45.7008,45.7537,45.6857,45.7386,54300.0
2013-03-28 10:10:00,60.58,60.6,60.53,60.58,22000.0,45.7462,45.7613,45.7084,45.7462,22000.0
2013-03-28 10:20:00,60.59,60.68,60.59,60.61,21300.0,45.7537,45.8217,45.7537,45.7688,21300.0
2013-03-28 10:30:00,60.61,60.79,60.61,60.76,32900.0,45.7688,45.9047,45.7688,45.8821,32900.0
2013-03-28 10:40:00,60.76,60.84,60.73,60.8,27300.0,45.8821,45.9425,45.8594,45.9123,27300.0
2013-03-28 10:50:00,60.81,60.89,60.77,60.87,29900.0,45.9198,45.9802,45.8896,45.9651,29900.0
2013-03-28 11:00:00,60.87,60.94,60.78,60.86,40300.0,45.9651,46.018,45.8972,45.9576,40300.0
2013-03-28 11:10:00,60.83,60.85,60.78,60.84,19400.0,45.9349,45.95,45.8972,45.9425,19400.0
2013-03-28 11:20:00,60.84,60.88,60.81,60.88,14000.0,45.9425,45.9727,45.9198,45.9727,14000.0
2013-03-28 11:30:00,60.89,60.91,60.76,60.76,34800.0,45.9802,45.9953,45.8821,45.8821,34800.0
2013-03-28 11:40:00,60.75,60.78,60.75,60.77,13900.0,45.8745,45.8972,45.8745,45.8896,13900.0
2013-03-28 11:50:00,60.76,60.81,60.75,60.78,27700.0,45.8821,45.9198,45.8745,45.8972,27700.0
2013-03-28 12:00:00,60.75,60.8,60.75,60.75,26500.0,45.8745,45.9123,45.8745,45.8745,26500.0
2013-03-28 12:10:00,60.74,60.81,60.71,60.78,52300.0,45.867,45.9198,45.8443,45.8972,52300.0
2013-03-28 12:20:00,60.78,60.78,60.69,60.74,27600.0,45.8972,45.8972,45.8292,45.867,27600.0
2013-03-28 12:30:00,60.73,60.81,60.73,60.77,16900.0,45.8594,45.9198,45.8594,45.8896,16900.0
2013-03-28 12:40:00,60.76,60.82,60.73,60.79,24000.0,45.8821,45.9274,45.8594,45.9047,24000.0
2013-03-28 12:50:00,60.79,60.8,60.77,60.77,15300.0,45.9047,45.9123,45.8896,45.8896,15300.0
2013-03-28 13:00:00,60.77,60.77,60.7,60.72,26700.0,45.8896,45.8896,45.8368,45.8519,26700.0
2013-03-28 13:10:00,60.72,60.8,60.72,60.78,11800.0,45.8519,45.9123,45.8519,45.8972,11800.0
2013-03-28 13:20:00,60.77,60.83,60.75,60.78,13300.0,45.8896,45.9349,45.8745,45.8972,13300.0
2013-03-28 13:30:00,60.78,60.85,60.77,60.85,16700.0,45.8972,45.95,45.8896,45.95,16700.0
2013-03-28 13:40:00,60.85,60.89,60.84,60.88,19500.0,45.95,45.9802,45.9425,45.9727,19500.0
2013-03-28 13:50:00,60.88,60.88,60.84,60.85,24200.0,45.9727,45.9727,45.9425,45.95,24200.0
2013-03-28 14:00:00,60.86,60.9,60.86,60.88,18900.0,45.9576,45.9878,45.9576,45.9727,18900.0
2013-03-28 14:10:00,60.86,60.94,60.85,60.85,29600.0,45.9576,46.018,45.95,45.95,29600.0
2013-03-28 14:20:00,60.86,60.91,60.85,60.86,24800.0,45.9576,45.9953,45.95,45.9576,24800.0
2013-03-28 14:30:00,60.85,60.9,60.85,60.89,18000.0,45.95,45.9878,45.95,45.9802,18000.0
2013-03-28 14:40:00,60.88,60.93,60.86,60.93,24800.0,45.9727,46.0104,45.9576,46.0104,24800.0
2013-03-28 14:50:00,60.93,60.94,60.9,60.93,20300.0,46.0104,46.018,45.9878,46.0104,20300.0
2013-03-28 15:00:00,60.94,60.95,60.84,60.95,48500.0,46.018,46.0256,45.9425,46.0256,48500.0
2013-03-28 15:10:00,60.96,60.96,60.89,60.95,28600.0,46.0331,46.0331,45.9802,46.0256,28600.0
2013-03-28 15:20:00,60.96,61.05,60.95,60.98,50300.0,46.0331,46.1011,46.0256,46.0482,50300.0
2013-03-28 15:30:00,60.98,61.02,60.91,60.97,108700.0,46.0482,46.0784,45.9953,46.0407,108700.0
2013-03-28 15:40:00,60.96,60.98,60.91,60.92,68300.0,46.0331,46.0482,45.9953,46.0029,68300.0
2013-03-28 15:50:00,60.93,61.05,60.92,60.93,297300.0,46.0104,46.1011,46.0029,46.0104,297300.0
2013-04-01 09:30:00,60.77,60.9,60.4,60.7,170100.0,45.8896,45.9878,45.6102,45.8368,170100.0
2013-04-01 09:40:00,60.73,61.04,60.63,60.89,109000.0,45.8594,46.0935,45.7839,45.9802,109000.0
2013-04-01 09:50:00,60.88,60.97,60.75,60.8,36600.0,45.9727,46.0407,45.8745,45.9123,36600.0
2013-04-01 10:00:00,60.81,60.81,60.58,60.77,73300.0,45.9198,45.9198,45.7462,45.8896,73300.0
2013-04-01 10:10:00,60.76,60.78,60.67,60.77,24700.0,45.8821,45.8972,45.8141,45.8896,24700.0
2013-04-01 10:20:00,60.77,60.83,60.73,60.81,19800.0,45.8896,45.9349,45.8594,45.9198,19800.0
2013-04-01 10:30:00,60.81,60.82,60.7,60.71,24800.0,45.9198,45.9274,45.8368,45.8443,24800.0
2013-04-01 10:40:00,60.7,60.71,60.62,60.66,67400.0,45.8368,45.8443,45.7764,45.8066,67400.0
2013-04-01 10:50:00,60.66,60.73,60.64,60.7,59100.0,45.8066,45.8594,45.7915,45.8368,59100.0
2013-04-01 11:00:00,60.7,60.76,60.69,60.75,49700.0,45.8368,45.8821,45.8292,45.8745,49700.0
2013-04-01 11:10:00,60.75,60.78,60.72,60.77,39700.0,45.8745,45.8972,45.8519,45.8896,39700.0
2013-04-01 11:20:00,60.77,60.79,60.7,60.77,20300.0,45.8896,45.9047,45.8368,45.8896,20300.0
2013-04-01 11:30:00,60.77,60.79,60.74,60.75,61400.0,45.8896,45.9047,45.867,45.8745,61400.0
2013-04-01 11:40:00,60.75,60.79,60.75,60.79,28200.0,45.8745,45.9047,45.8745,45.9047,28200.0
2013-04-01 11:50:00,60.78,60.78,60.74,60.75,24400.0,45.8972,45.8972,45.867,45.8745,24400.0
2013-04-01 12:00:00,60.75,60.78,60.72,60.76,22200.0,45.8745,45.8972,45.8519,45.8821,22200.0
2013-04-01 12:10:00,60.76,60.86,60.75,60.77,158000.0,45.8821,45.9576,45.8745,45.8896,158000.0
2013-04-01 12:20:00,60.77,60.8,60.74,60.75,24600.0,45.8896,45.9123,45.867,45.8745,24600.0
2013-04-01 12:30:00,60.75,60.79,60.74,60.79,29800.0,45.8745,45.9047,45.867,45.9047,29800.0
2013-04-01 12:40:00,60.77,60.8,60.7,60.75,28800.0,45.8896,45.9123,45.8368,45.8745,28800.0
2013-04-01 12:50:00,60.75,60.85,60.75,60.84,22700.0,45.8745,45.95,45.8745,45.9425,22700.0
2013-04-01 13:00:00,60.83,60.87,60.78,60.84,19700.0,45.9349,45.9651,45.8972,45.9425,19700.0
2013-04-01 13:10:00,60.82,60.83,60.77,60.83,12600.0,45.9274,45.9349,45.8896,45.9349,12600.0
2013-04-01 13:20:00,60.84,60.91,60.83,60.89,24700.0,45.9425,45.9953,45.9349,45.9802,24700.0
2013-04-01 13:30:00,60.9,61.07,60.9,61.0,58000.0,45.9878,46.1162,45.9878,46.0633,58000.0
2013-04-01 13:40:00,60.99,61.0,60.91,60.92,40200.0,46.0558,46.0633,45.9953,46.0029,40200.0
2013-04-01 13:50:00,60.93,60.93,60.83,60.84,35100.0,46.0104,46.0104,45.9349,45.9425,35100.0
2013-04-01 14:00:00,60.83,60.97,60.83,60.96,29100.0,45.9349,46.0407,45.9349,46.0331,29100.0
2013-04-01 14:10:00,60.97,60.97,60.8,60.8,25600.0,46.0407,46.0407,45.9123,45.9123,25600.0
2013-04-01 14:20:00,60.81,60.87,60.8,60.8,32800.0,45.9198,45.9651,45.9123,45.9123,32800.0
2013-04-01 14:30:00,60.8,60.85,60.77,60.78,30900.0,45.9123,45.95,45.8896,45.8972,30900.0
2013-04-01 14:40:00,60.77,60.88,60.76,60.82,67000.0,45.8896,45.9727,45.8821,45.9274,67000.0
2013-04-01 14:50:00,60.83,60.88,60.8,60.81,39400.0,45.9349,45.9727,45.9123,45.9198,39400.0
2013-04-01 15:00:00,60.8,60.89,60.78,60.82,47000.0,45.9123,45.9802,45.8972,45.9274,47000.0
2013-04-01 15:10:00,60.82,60.84,60.78,60.79,52500.0,45.9274,45.9425,45.8972,45.9047,52500.0
2013-04-01 15:20:00,60.79,60.86,60.77,60.84,51800.0,45.9047,45.9576,45.8896,45.9425,51800.0
2013-04-01 15:30:00,60.84,60.89,60.79,60.84,78700.0,45.9425,45.9802,45.9047,45.9425,78700.0
2013-04-01 15:40:00,60.84,61.06,60.76,60.9,181300.0,45.9425,46.1086,45.8821,45.9878,181300.0
2013-04-01 15:50:00,60.91,60.93,60.79,60.88,234300.0,45.9953,46.0104,45.9047,45.9727,234300.0
2013-04-02 09:30:00,61.23,61.23,61.07,61.14,66700.0,46.237,46.237,46.1162,46.169,66700.0
2013-04-02 09:40:00,61.15,61.19,60.86,60.96,44100.0,46.1766,46.2068,45.9576,46.0331,44100.0
2013-04-02 09:50:00,60.97,61.08,60.92,61.03,24100.0,46.0407,46.1237,46.0029,46.086,24100.0
2013-04-02 10:00:00,61.02,61.17,60.96,61.16,19100.0,46.0784,46.1917,46.0331,46.1841,19100.0
2013-04-02 10:10:00,61.16,61.22,61.1,61.21,99400.0,46.1841,46.2294,46.1388,46.2219,99400.0
2013-04-02 10:20:00,61.2,61.35,61.16,61.22,58400.0,46.2143,46.3276,46.1841,46.2294,58400.0
2013-04-02 10:30:00,61.21,61.21,61.0,61.16,23500.0,46.2219,46.2219,46.0633,46.1841,23500.0
2013-04-02 10:40:00,61.17,61.32,61.1,61.32,41500.0,46.1917,46.305,46.1388,46.305,41500.0
2013-04-02 10:50:00,61.33,61.38,61.29,61.32,39500.0,46.3125,46.3503,46.2823,46.305,39500.0
2013-04-02 11:00:00,61.32,61.35,61.3,61.31,24500.0,46.305,46.3276,46.2899,46.2974,24500.0
2013-04-02 11:10:00,61.3,61.41,61.3,61.37,29800.0,46.2899,46.3729,46.2899,46.3427,29800.0
2013-04-02 11:20:00,61.38,61.45,61.36,61.43,32700.0,46.3503,46.4031,46.3352,46.388,32700.0
2013-04-02 11:30:00,61.43,61.44,61.34,61.38,34700.0,46.388,46.3956,46.3201,46.3503,34700.0
2013-04-02 11:40:00,61.38,61.39,61.28,61.3,44500.0,46.3503,46.3578,46.2747,46.2899,44500.0
2013-04-02 11:50:00,61.31,61.33,61.28,61.31,44500.0,46.2974,46.3125,46.2747,46.2974,44500.0
2013-04-02 12:00:00,61.31,61.31,61.26,61.27,27600.0,46.2974,46.2974,46.2596,46.2672,27600.0
2013-04-02 12:10:00,61.28,61.28,61.2,61.21,15400.0,46.2747,46.2747,46.2143,46.2219,15400.0
2013-04-02 12:20:00,61.21,61.21,61.17,61.19,16700.0,46.2219,46.2219,46.1917,46.2068,16700.0
2013-04-02 12:30:00,61.2,61.23,61.17,61.18,15900.0,46.2143,46.237,46.1917,46.1992,15900.0
2013-04-02 12:40:00,61.18,61.19,61.12,61.17,16900.0,46.1992,46.2068,46.1539,46.1917,16900.0
2013-04-02 12:50:00,61.16,61.2,61.15,61.16,13500.0,46.1841,46.2143,46.1766,46.1841,13500.0
2013-04-02 13:00:00,61.18,61.2,61.12,61.13,11300.0,46.1992,46.2143,46.1539,46.1615,11300.0
2013-04-02 13:10:00,61.12,61.16,61.12,61.13,19300.0,46.1539,46.1841,46.1539,46.1615,19300.0
2013-04-02 13:20:00,61.13,61.18,61.1,61.12,10600.0,46.1615,46.1992,46.1388,46.1539,10600.0
2013-04-02 13:30:00,61.11,61.2,61.1,61.19,22900.0,46.1464,46.2143,46.1388,46.2068,22900.0
2013-04-02 13:40:00,61.19,61.22,61.17,61.19,13700.0,46.2068,46.2294,46.1917,46.2068,13700.0
2013-04-02 13:50:00,61.19,61.23,61.16,61.17,15900.0,46.2068,46.237,46.1841,46.1917,15900.0
2013-04-02 14:00:00,61.17,61.18,61.14,61.15,27400.0,46.1917,46.1992,46.169,46.1766,27400.0
2013-04-02 14:10:00,61.15,61.15,61.05,61.05,15400.0,46.1766,46.1766,46.1011,46.1011,15400.0
2013-04-02 14:20:00,61.06,61.09,60.96,60.98,51800.0,46.1086,46.1313,46.0331,46.0482,51800.0
2013-04-02 14:30:00,60.98,61.0,60.87,60.93,54000.0,46.0482,46.0633,45.9651,46.0104,54000.0
2013-04-02 14:40:00,60.94,60.99,60.88,60.94,29200.0,46.018,46.0558,45.9727,46.018,29200.0
2013-04-02 14:50:00,60.93,61.02,60.91,61.02,30900.0,46.0104,46.0784,45.9953,46.0784,30900.0
2013-04-02 15:00:00,61.01,61.02,60.97,60.97,43000.0,46.0709,46.0784,46.0407,46.0407,43000.0
2013-04-02 15:10:00,60.97,60.97,60.89,60.89,62900.0,46.0407,46.0407,45.9802,45.9802,62900.0
2013-04-02 15:20:00,60.89,60.9,60.83,60.85,44300.0,45.9802,45.9878,45.9349,45.95,44300.0
2013-04-02 15:30:00,60.86,60.91,60.8,60.8,54500.0,45.9576,45.9953,45.9123,45.9123,54500.0
2013-04-02 15:40:00,60.8,60.85,60.74,60.81,85800.0,45.9123,45.95,45.867,45.9198,85800.0
2013-04-02 15:50:00,60.81,60.9,60.79,60.87,102400.0,45.9198,45.9878,45.9047,45.9651,102400.0
2013-04-03 09:30:00,61.07,61.19,60.77,61.16,102600.0,46.1162,46.2068,45.8896,46.1841,102600.0
2013-04-03 09:40:00,61.19,61.33,61.13,61.32,60200.0,46.2068,46.3125,46.1615,46.305,60200.0
2013-04-03 09:50:00,61.32,61.54,61.27,61.48,37600.0,46.305,46.4711,46.2672,46.4258,37600.0
2013-04-03 10:00:00,61.48,61.48,61.06,61.22,66500.0,46.4258,46.4258,46.1086,46.2294,66500.0
2013-04-03 10:10:00,61.22,61.22,61.06,61.17,39300.0,46.2294,46.2294,46.1086,46.1917,39300.0
2013-04-03 10:20:00,61.17,61.24,61.08,61.15,53300.0,46.1917,46.2445,46.1237,46.1766,53300.0
2013-04-03 10:30:00,61.15,61.18,61.07,61.15,50800.0,46.1766,46.1992,46.1162,46.1766,50800.0
2013-04-03 10:40:00,61.14,61.17,61.07,61.14,51700.0,46.169,46.1917,46.1162,46.169,51700.0
2013-04-03 10:50:00,61.14,61.18,61.05,61.05,52600.0,46.169,46.1992,46.1011,46.1011,52600.0
2013-04-03 11:00:00,61.05,61.09,60.87,60.92,56600.0,46.1011,46.1313,45.9651,46.0029,56600.0
2013-04-03 11:10:00,60.92,61.01,60.79,60.98,58400.0,46.0029,46.0709,45.9047,46.0482,58400.0
2013-04-03 11:20:00,60.97,61.07,60.97,61.07,42900.0,46.0407,46.1162,46.0407,46.1162,42900.0
2013-04-03 11:30:00,61.07,61.16,61.05,61.09,44000.0,46.1162,46.1841,46.1011,46.1313,44000.0
2013-04-03 11:40:00,61.09,61.15,61.06,61.14,49900.0,46.1313,46.1766,46.1086,46.169,49900.0
2013-04-03 11:50:00,61.15,61.25,61.08,61.18,34800.0,46.1766,46.2521,46.1237,46.1992,34800.0
2013-04-03 12:00:00,61.19,61.24,61.16,61.19,45200.0,46.2068,46.2445,46.1841,46.2068,45200.0
2013-04-03 12:10:00,61.19,61.27,61.17,61.2,30500.0,46.2068,46.2672,46.1917,46.2143,30500.0
2013-04-03 12:20:00,61.2,61.24,61.17,61.24,24000.0,46.2143,46.2445,46.1917,46.2445,24000.0
2013-04-03 12:30:00,61.23,61.31,61.22,61.27,42300.0,46.237,46.2974,46.2294,46.2672,42300.0
2013-04-03 12:40:00,61.28,61.34,61.27,61.31,48100.0,46.2747,46.3201,46.2672,46.2974,48100.0
2013-04-03 12:50:00,61.31,61.42,61.29,61.42,32200.0,46.2974,46.3805,46.2823,46.3805,32200.0
2013-04-03 13:00:00,61.42,61.48,61.4,61.47,27700.0,46.3805,46.4258,46.3654,46.4182,27700.0
2013-04-03 13:10:00,61.47,61.5,61.4,61.43,59200.0,46.4182,46.4409,46.3654,46.388,59200.0
2013-04-03 13:20:00,61.44,61.44,61.29,61.35,45800.0,46.3956,46.3956,46.2823,46.3276,45800.0
2013-04-03 13:30:00,61.35,61.36,61.19,61.21,68600.0,46.3276,46.3352,46.2068,46.2219,68600.0
2013-04-03 13:40:00,61.21,61.26,61.18,61.2,65800.0,46.2219,46.2596,46.1992,46.2143,65800.0
2013-04-03 13:50:00,61.21,61.29,61.2,61.21,74800.0,46.2219,46.2823,46.2143,46.2219,74800.0
2013-04-03 14:00:00,61.21,61.28,61.16,61.25,88400.0,46.2219,46.2747,46.1841,46.2521,88400.0
2013-04-03 14:10:00,61.25,61.3,61.24,61.28,41200.0,46.2521,46.2899,46.2445,46.2747,41200.0
2013-04-03 14:20:00,61.28,61.29,61.23,61.28,41100.0,46.2747,46.2823,46.237,46.2747,41100.0
2013-04-03 14:30:00,61.28,61.33,61.24,61.27,45600.0,46.2747,46.3125,46.2445,46.2672,45600.0
2013-04-03 14:40:00,61.27,61.4,61.27,61.39,45300.0,46.2672,46.3654,46.2672,46.3578,45300.0
2013-04-03 14:50:00,61.39,61.47,61.33,61.4,94400.0,46.3578,46.4182,46.3125,46.3654,94400.0
2013-04-03 15:00:00,61.39,61.4,61.25,61.25,58700.0,46.3578,46.3654,46.2521,46.2521,58700.0
2013-04-03 15:10:00,61.25,61.3,61.2,61.24,58700.0,46.2521,46.2899,46.2143,46.2445,58700.0
2013-04-03 15:20:00,61.24,61.25,61.12,61.15,71500.0,46.2445,46.2521,46.1539,46.1766,71500.0
2013-04-03 15:30:00,61.15,61.15,60.99,61.02,77900.0,46.1766,46.1766,46.0558,46.0784,77900.0
2013-04-03 15:40:00,61.01,61.25,60.99,61.18,124800.0,46.0709,46.2521,46.0558,46.1992,124800.0
2013-04-03 15:50:00,61.18,61.25,61.1,61.11,187500.0,46.1992,46.2521,46.1388,46.1464,187500.0
2013-04-04 09:30:00,61.26,61.53,61.09,61.5,62200.0,46.2596,46.4635,46.1313,46.4409,62200.0
2013-04-04 09:40:00,61.51,61.75,61.47,61.71,68800.0,46.4484,46.6297,46.4182,46.5995,68800.0
2013-04-04 09:50:00,61.71,61.94,61.71,61.92,99500.0,46.5995,46.7731,46.5995,46.758,99500.0
2013-04-04 10:00:00,61.92,62.08,61.9,61.9,84400.0,46.758,46.8789,46.7429,46.7429,84400.0
2013-04-04 10:10:00,61.86,61.96,61.75,61.89,92400.0,46.7127,46.7882,46.6297,46.7354,92400.0
2013-04-04 10:20:00,61.9,61.91,61.56,61.61,103600.0,46.7429,46.7505,46.4862,46.5239,103600.0
2013-04-04 10:30:00,61.6,61.64,61.53,61.6,129600.0,46.5164,46.5466,46.4635,46.5164,129600.0
2013-04-04 10:40:00,61.6,61.74,61.6,61.69,30900.0,46.5164,46.6221,46.5164,46.5844,30900.0
2013-04-04 10:50:00,61.7,61.76,61.68,61.75,42900.0,46.5919,46.6372,46.5768,46.6297,42900.0
2013-04-04 11:00:00,61.74,61.79,61.72,61.76,49200.0,46.6221,46.6599,46.607,46.6372,49200.0
2013-04-04 11:10:00,61.76,61.8,61.75,61.78,28500.0,46.6372,46.6674,46.6297,46.6523,28500.0
2013-04-04 11:20:00,61.79,61.8,61.76,61.79,36600.0,46.6599,46.6674,46.6372,46.6599,36600.0
2013-04-04 11:30:00,61.79,61.81,61.71,61.74,64200.0,46.6599,46.675,46.5995,46.6221,64200.0
2013-04-04 11:40:00,61.75,61.79,61.72,61.79,67100.0,46.6297,46.6599,46.607,46.6599,67100.0
2013-04-04 11:50:00,61.78,61.78,61.73,61.75,51400.0,46.6523,46.6523,46.6146,46.6297,51400.0
2013-04-04 12:00:00,61.76,61.76,61.56,61.59,122300.0,46.6372,46.6372,46.4862,46.5088,122300.0
2013-04-04 12:10:00,61.58,61.59,61.48,61.57,24500.0,46.5013,46.5088,46.4258,46.4937,24500.0
2013-04-04 12:20:00,61.57,61.59,61.48,61.52,22500.0,46.4937,46.5088,46.4258,46.456,22500.0
2013-04-04 12:30:00,61.51,61.59,61.5,61.52,22500.0,46.4484,46.5088,46.4409,46.456,22500.0
2013-04-04 12:40:00,61.52,61.54,61.48,61.53,18100.0,46.456,46.4711,46.4258,46.4635,18100.0
2013-04-04 12:50:00,61.54,61.55,61.43,61.53,17600.0,46.4711,46.4786,46.388,46.4635,17600.0
2013-04-04 13:00:00,61.52,61.52,61.44,61.44,16700.0,46.456,46.456,46.3956,46.3956,16700.0
2013-04-04 13:10:00,61.45,61.45,61.33,61.42,20400.0,46.4031,46.4031,46.3125,46.3805,20400.0
2013-04-04 13:20:00,61.44,61.5,61.43,61.46,17400.0,46.3956,46.4409,46.388,46.4107,17400.0
2013-04-04 13:30:00,61.47,61.59,61.43,61.57,60100.0,46.4182,46.5088,46.388,46.4937,60100.0
2013-04-04 13:40:00,61.57,61.72,61.57,61.66,40500.0,46.4937,46.607,46.4937,46.5617,40500.0
2013-04-04 13:50:00,61.67,61.7,61.62,61.66,24900.0,46.5693,46.5919,46.5315,46.5617,24900.0
2013-04-04 14:00:00,61.66,61.67,61.57,61.62,31700.0,46.5617,46.5693,46.4937,46.5315,31700.0
2013-04-04 14:10:00,61.62,61.69,61.56,61.67,52200.0,46.5315,46.5844,46.4862,46.5693,52200.0
2013-04-04 14:20:00,61.67,61.72,61.64,61.71,41000.0,46.5693,46.607,46.5466,46.5995,41000.0
2013-04-04 14:30:00,61.71,61.73,61.71,61.72,24100.0,46.5995,46.6146,46.5995,46.607,24100.0
2013-04-04 14:40:00,61.72,61.73,61.7,61.7,34300.0,46.607,46.6146,46.5919,46.5919,34300.0
2013-04-04 14:50:00,61.7,61.71,61.62,61.65,45100.0,46.5919,46.5995,46.5315,46.5541,45100.0
2013-04-04 15:00:00,61.65,61.71,61.64,61.66,58400.0,46.5541,46.5995,46.5466,46.5617,58400.0
2013-04-04 15:10:00,61.66,61.75,61.58,61.61,44500.0,46.5617,46.6297,46.5013,46.5239,44500.0
2013-04-04 15:20:00,61.61,61.66,61.6,61.62,42800.0,46.5239,46.5617,46.5164,46.5315,42800.0
2013-04-04 15:30:00,61.62,61.66,61.57,61.6,56500.0,46.5315,46.5617,46.4937,46.5164,56500.0
2013-04-04 15:40:00,61.61,61.73,61.59,61.64,112100.0,46.5239,46.6146,46.5088,46.5466,112100.0
2013-04-04 15:50:00,61.64,61.76,61.63,61.72,225400.0,46.5466,46.6372,46.539,46.607,225400.0
2013-04-05 09:30:00,60.86,61.28,60.83,61.28,72100.0,45.9576,46.2747,45.9349,46.2747,72100.0
2013-04-05 09:40:00,61.29,61.55,61.22,61.55,55500.0,46.2823,46.4786,46.2294,46.4786,55500.0
2013-04-05 09:50:00,61.54,61.55,61.09,61.15,49600.0,46.4711,46.4786,46.1313,46.1766,49600.0
2013-04-05 10:00:00,61.17,61.26,61.0,61.25,92300.0,46.1917,46.2596,46.0633,46.2521,92300.0
2013-04-05 10:10:00,61.24,61.28,61.11,61.19,67800.0,46.2445,46.2747,46.1464,46.2068,67800.0
2013-04-05 10:20:00,61.19,61.35,61.19,61.32,41900.0,46.2068,46.3276,46.2068,46.305,41900.0
2013-04-05 10:30:00,61.31,61.46,61.31,61.44,41600.0,46.2974,46.4107,46.2974,46.3956,41600.0
2013-04-05 10:40:00,61.45,61.46,61.37,61.39,51400.0,46.4031,46.4107,46.3427,46.3578,51400.0
2013-04-05 10:50:00,61.4,61.53,61.37,61.41,52400.0,46.3654,46.4635,46.3427,46.3729,52400.0
2013-04-05 11:00:00,61.41,61.47,61.33,61.33,37500.0,46.3729,46.4182,46.3125,46.3125,37500.0
2013-04-05 11:10:00,61.33,61.4,61.28,61.3,36000.0,46.3125,46.3654,46.2747,46.2899,36000.0
2013-04-05 11:20:00,61.3,61.32,61.26,61.27,42000.0,46.2899,46.305,46.2596,46.2672,42000.0
2013-04-05 11:30:00,61.27,61.29,61.18,61.18,37600.0,46.2672,46.2823,46.1992,46.1992,37600.0
2013-04-05 11:40:00,61.19,61.23,61.16,61.18,23600.0,46.2068,46.237,46.1841,46.1992,23600.0
2013-04-05 11:50:00,61.19,61.19,61.06,61.11,32300.0,46.2068,46.2068,46.1086,46.1464,32300.0
2013-04-05 12:00:00,61.1,61.3,61.09,61.24,72500.0,46.1388,46.2899,46.1313,46.2445,72500.0
2013-04-05 12:10:00,61.24,61.28,61.22,61.27,26000.0,46.2445,46.2747,46.2294,46.2672,26000.0
2013-04-05 12:20:00,61.26,61.27,61.23,61.26,29900.0,46.2596,46.2672,46.237,46.2596,29900.0
2013-04-05 12:30:00,61.25,61.38,61.25,61.35,26800.0,46.2521,46.3503,46.2521,46.3276,26800.0
2013-04-05 12:40:00,61.34,61.35,61.29,61.31,31300.0,46.3201,46.3276,46.2823,46.2974,31300.0
2013-04-05 12:50:00,61.32,61.33,61.17,61.21,37700.0,46.305,46.3125,46.1917,46.2219,37700.0
2013-04-05 13:00:00,61.2,61.33,61.2,61.32,28600.0,46.2143,46.3125,46.2143,46.305,28600.0
2013-04-05 13:10:00,61.33,61.39,61.31,61.34,33500.0,46.3125,46.3578,46.2974,46.3201,33500.0
2013-04-05 13:20:00,61.33,61.4,61.33,61.39,37600.0,46.3125,46.3654,46.3125,46.3578,37600.0
2013-04-05 13:30:00,61.38,61.42,61.32,61.36,24600.0,46.3503,46.3805,46.305,46.3352,24600.0
2013-04-05 13:40:00,61.37,61.4,61.31,61.37,35700.0,46.3427,46.3654,46.2974,46.3427,35700.0
2013-04-05 13:50:00,61.36,61.39,61.27,61.28,28800.0,46.3352,46.3578,46.2672,46.2747,28800.0
2013-04-05 14:00:00,61.28,61.3,61.22,61.23,32900.0,46.2747,46.2899,46.2294,46.237,32900.0
2013-04-05 14:10:00,61.23,61.23,61.13,61.14,32000.0,46.237,46.237,46.1615,46.169,32000.0
2013-04-05 14:20:00,61.15,61.3,61.15,61.3,96600.0,46.1766,46.2899,46.1766,46.2899,96600.0
2013-04-05 14:30:00,61.3,61.5,61.3,61.45,100300.0,46.2899,46.4409,46.2899,46.4031,100300.0
2013-04-05 14:40:00,61.45,61.52,61.39,61.44,62300.0,46.4031,46.456,46.3578,46.3956,62300.0
2013-04-05 14:50:00,61.44,61.44,61.38,61.44,39300.0,46.3956,46.3956,46.3503,46.3956,39300.0
2013-04-05 15:00:00,61.44,61.5,61.36,61.45,54400.0,46.3956,46.4409,46.3352,46.4031,54400.0
2013-04-05 15:10:00,61.45,61.62,61.45,61.52,68800.0,46.4031,46.5315,46.4031,46.456,68800.0
2013-04-05 15:20:00,61.5,61.57,61.45,61.53,58400.0,46.4409,46.4937,46.4031,46.4635,58400.0
2013-04-05 15:30:00,61.53,61.65,61.47,61.62,79000.0,46.4635,46.5541,46.4182,46.5315,79000.0
2013-04-05 15:40:00,61.62,61.76,61.38,61.76,121200.0,46.5315,46.6372,46.3503,46.6372,121200.0
2013-04-05 15:50:00,61.76,61.76,61.56,61.58,241700.0,46.6372,46.6372,46.4862,46.5013,241700.0
2013-04-08 09:30:00,61.42,61.78,61.27,61.67,85700.0,46.3805,46.6523,46.2672,46.5693,85700.0
2013-04-08 09:40:00,61.69,61.75,61.47,61.47,37300.0,46.5844,46.6297,46.4182,46.4182,37300.0
2013-04-08 09:50:00,61.47,61.47,61.3,61.4,98100.0,46.4182,46.4182,46.2899,46.3654,98100.0
2013-04-08 10:00:00,61.4,61.51,61.25,61.51,82100.0,46.3654,46.4484,46.2521,46.4484,82100.0
2013-04-08 10:10:00,61.52,61.63,61.42,61.46,42800.0,46.456,46.539,46.3805,46.4107,42800.0
2013-04-08 10:20:00,61.46,61.56,61.41,61.48,73000.0,46.4107,46.4862,46.3729,46.4258,73000.0
2013-04-08 10:30:00,61.5,61.57,61.47,61.53,42200.0,46.4409,46.4937,46.4182,46.4635,42200.0
2013-04-08 10:40:00,61.54,61.78,61.48,61.75,45300.0,46.4711,46.6523,46.4258,46.6297,45300.0
2013-04-08 10:50:00,61.74,61.84,61.71,61.8,71000.0,46.6221,46.6976,46.5995,46.6674,71000.0
2013-04-08 11:00:00,61.8,61.8,61.64,61.71,36700.0,46.6674,46.6674,46.5466,46.5995,36700.0
2013-04-08 11:10:00,61.7,61.82,61.68,61.8,40200.0,46.5919,46.6825,46.5768,46.6674,40200.0
2013-04-08 11:20:00,61.8,61.84,61.76,61.82,28400.0,46.6674,46.6976,46.6372,46.6825,28400.0
2013-04-08 11:30:00,61.81,61.82,61.61,61.63,62400.0,46.675,46.6825,46.5239,46.539,62400.0
2013-04-08 11:40:00,61.63,61.63,61.54,61.57,28600.0,46.539,46.539,46.4711,46.4937,28600.0
2013-04-08 11:50:00,61.57,61.58,61.48,61.52,35300.0,46.4937,46.5013,46.4258,46.456,35300.0
2013-04-08 12:00:00,61.51,61.57,61.47,61.47,27800.0,46.4484,46.4937,46.4182,46.4182,27800.0
2013-04-08 12:10:00,61.47,61.52,61.47,61.49,27300.0,46.4182,46.456,46.4182,46.4333,27300.0
2013-04-08 12:20:00,61.48,61.52,61.45,61.45,37400.0,46.4258,46.456,46.4031,46.4031,37400.0
2013-04-08 12:30:00,61.46,61.55,61.45,61.54,38400.0,46.4107,46.4786,46.4031,46.4711,38400.0
2013-04-08 12:40:00,61.53,61.59,61.52,61.55,48400.0,46.4635,46.5088,46.456,46.4786,48400.0
2013-04-08 12:50:00,61.55,61.56,61.51,61.55,31900.0,46.4786,46.4862,46.4484,46.4786,31900.0
2013-04-08 13:00:00,61.55,61.57,61.47,61.48,26100.0,46.4786,46.4937,46.4182,46.4258,26100.0
2013-04-08 13:10:00,61.47,61.58,61.46,61.55,39000.0,46.4182,46.5013,46.4107,46.4786,39000.0
2013-04-08 13:20:00,61.55,61.56,61.5,61.53,30900.0,46.4786,46.4862,46.4409,46.4635,30900.0
2013-04-08 13:30:00,61.54,61.57,61.5,61.5,28500.0,46.4711,46.4937,46.4409,46.4409,28500.0
2013-04-08 13:40:00,61.5,61.62,61.49,61.6,58300.0,46.4409,46.5315,46.4333,46.5164,58300.0
2013-04-08 13:50:00,61.59,61.64,61.55,61.61,32300.0,46.5088,46.5466,46.4786,46.5239,32300.0
2013-04-08 14:00:00,61.6,61.69,61.59,61.61,31400.0,46.5164,46.5844,46.5088,46.5239,31400.0
2013-04-08 14:10:00,61.61,61.79,61.61,61.78,47100.0,46.5239,46.6599,46.5239,46.6523,47100.0
2013-04-08 14:20:00,61.79,61.79,61.65,61.68,47000.0,46.6599,46.6599,46.5541,46.5768,47000.0
2013-04-08 14:30:00,61.69,61.71,61.64,61.64,33000.0,46.5844,46.5995,46.5466,46.5466,33000.0
2013-04-08 14:40:00,61.64,61.66,61.56,61.59,62200.0,46.5466,46.5617,46.4862,46.5088,62200.0
2013-04-08 14:50:00,61.59,61.68,61.58,61.67,47700.0,46.5088,46.5768,46.5013,46.5693,47700.0
2013-04-08 15:00:00,61.66,61.68,61.61,61.64,59100.0,46.5617,46.5768,46.5239,46.5466,59100.0
2013-04-08 15:10:00,61.63,61.79,61.62,61.73,63100.0,46.539,46.6599,46.5315,46.6146,63100.0
2013-04-08 15:20:00,61.72,61.79,61.71,61.77,29800.0,46.607,46.6599,46.5995,46.6448,29800.0
2013-04-08 15:30:00,61.77,61.84,61.72,61.84,58300.0,46.6448,46.6976,46.607,46.6976,58300.0
2013-04-08 15:40:00,61.83,61.93,61.83,61.88,95300.0,46.6901,46.7656,46.6901,46.7278,95300.0
2013-04-08 15:50:00,61.88,61.95,61.85,61.88,182200.0,46.7278,46.7807,46.7052,46.7278,182200.0
2013-04-09 09:30:00,62.06,62.19,61.9,61.99,73800.0,46.8638,46.9619,46.7429,46.8109,73800.0
2013-04-09 09:40:00,62.01,62.04,61.75,61.81,77100.0,46.826,46.8487,46.6297,46.675,77100.0
2013-04-09 09:50:00,61.8,61.81,61.64,61.64,18700.0,46.6674,46.675,46.5466,46.5466,18700.0
2013-04-09 10:00:00,61.64,61.81,61.62,61.75,18300.0,46.5466,46.675,46.5315,46.6297,18300.0
2013-04-09 10:10:00,61.74,61.86,61.7,61.77,22600.0,46.6221,46.7127,46.5919,46.6448,22600.0
2013-04-09 10:20:00,61.77,61.99,61.76,61.96,26200.0,46.6448,46.8109,46.6372,46.7882,26200.0
2013-04-09 10:30:00,61.96,62.02,61.85,61.85,28600.0,46.7882,46.8335,46.7052,46.7052,28600.0
2013-04-09 10:40:00,61.85,61.88,61.76,61.84,19400.0,46.7052,46.7278,46.6372,46.6976,19400.0
2013-04-09 10:50:00,61.85,61.85,61.69,61.79,23700.0,46.7052,46.7052,46.5844,46.6599,23700.0
2013-04-09 11:00:00,61.8,61.82,61.73,61.81,25600.0,46.6674,46.6825,46.6146,46.675,25600.0
2013-04-09 11:10:00,61.8,61.84,61.73,61.73,17300.0,46.6674,46.6976,46.6146,46.6146,17300.0
2013-04-09 11:20:00,61.73,61.79,61.73,61.74,10500.0,46.6146,46.6599,46.6146,46.6221,10500.0
2013-04-09 11:30:00,61.75,61.85,61.75,61.85,20500.0,46.6297,46.7052,46.6297,46.7052,20500.0
2013-04-09 11:40:00,61.85,61.98,61.85,61.94,21700.0,46.7052,46.8033,46.7052,46.7731,21700.0
2013-04-09 11:50:00,61.94,62.08,61.94,62.03,31700.0,46.7731,46.8789,46.7731,46.8411,31700.0
2013-04-09 12:00:00,62.04,62.06,61.99,62.0,25100.0,46.8487,46.8638,46.8109,46.8184,25100.0
2013-04-09 12:10:00,62.01,62.09,62.01,62.07,29300.0,46.826,46.8864,46.826,46.8713,29300.0
2013-04-09 12:20:00,62.08,62.16,62.07,62.15,19100.0,46.8789,46.9393,46.8713,46.9317,19100.0
2013-04-09 12:30:00,62.14,62.21,62.14,62.18,29600.0,46.9242,46.977,46.9242,46.9544,29600.0
2013-04-09 12:40:00,62.18,62.21,62.14,62.17,10600.0,46.9544,46.977,46.9242,46.9468,10600.0
2013-04-09 12:50:00,62.17,62.21,62.15,62.17,17800.0,46.9468,46.977,46.9317,46.9468,17800.0
2013-04-09 13:00:00,62.17,62.18,62.09,62.12,29100.0,46.9468,46.9544,46.8864,46.9091,29100.0
2013-04-09 13:10:00,62.11,62.23,62.1,62.19,35900.0,46.9015,46.9921,46.894,46.9619,35900.0
2013-04-09 13:20:00,62.21,62.26,62.18,62.18,26500.0,46.977,47.0148,46.9544,46.9544,26500.0
2013-04-09 13:30:00,62.19,62.32,62.17,62.32,35000.0,46.9619,47.0601,46.9468,47.0601,35000.0
2013-04-09 13:40:00,62.32,62.4,62.32,62.39,27500.0,47.0601,47.1205,47.0601,47.1129,27500.0
2013-04-09 13:50:00,62.39,62.39,62.32,62.33,23400.0,47.1129,47.1129,47.0601,47.0676,23400.0
2013-04-09 14:00:00,62.33,62.39,62.28,62.38,37200.0,47.0676,47.1129,47.0299,47.1054,37200.0
2013-04-09 14:10:00,62.37,62.37,62.3,62.31,31300.0,47.0978,47.0978,47.045,47.0525,31300.0
2013-04-09 14:20:00,62.31,62.39,62.28,62.37,47700.0,47.0525,47.1129,47.0299,47.0978,47700.0
2013-04-09 14:30:00,62.36,62.42,62.36,62.37,29300.0,47.0903,47.1356,47.0903,47.0978,29300.0
2013-04-09 14:40:00,62.37,62.43,62.37,62.41,23000.0,47.0978,47.1432,47.0978,47.1281,23000.0
2013-04-09 14:50:00,62.4,62.43,62.37,62.4,10100.0,47.1205,47.1432,47.0978,47.1205,10100.0
2013-04-09 15:00:00,62.41,62.46,62.31,62.33,34800.0,47.1281,47.1658,47.0525,47.0676,34800.0
2013-04-09 15:10:00,62.33,62.34,62.29,62.33,26600.0,47.0676,47.0752,47.0374,47.0676,26600.0
2013-04-09 15:20:00,62.33,62.34,62.26,62.27,38300.0,47.0676,47.0752,47.0148,47.0223,38300.0
2013-04-09 15:30:00,62.28,62.31,62.17,62.17,42800.0,47.0299,47.0525,46.9468,46.9468,42800.0
2013-04-09 15:40:00,62.18,62.24,62.14,62.19,35800.0,46.9544,46.9997,46.9242,46.9619,35800.0
2013-04-09 15:50:00,62.18,62.24,62.11,62.13,97400.0,46.9544,46.9997,46.9015,46.9166,97400.0
2013-04-10 09:30:00,62.15,62.31,61.95,62.05,105200.0,46.9317,47.0525,46.7807,46.8562,105200.0
2013-04-10 09:40:00,62.06,62.06,61.9,61.98,50700.0,46.8638,46.8638,46.7429,46.8033,50700.0
2013-04-10 09:50:00,62.02,62.05,61.87,62.03,32900.0,46.8335,46.8562,46.7203,46.8411,32900.0
2013-04-10 10:00:00,62.03,62.14,61.97,62.04,54800.0,46.8411,46.9242,46.7958,46.8487,54800.0
2013-04-10 10:10:00,62.04,62.08,61.95,61.99,47100.0,46.8487,46.8789,46.7807,46.8109,47100.0
2013-04-10 10:20:00,62.0,62.19,61.99,62.18,29900.0,46.8184,46.9619,46.8109,46.9544,29900.0
2013-04-10 10:30:00,62.18,62.26,62.17,62.21,16700.0,46.9544,47.0148,46.9468,46.977,16700.0
2013-04-10 10:40:00,62.2,62.34,62.18,62.26,31300.0,46.9695,47.0752,46.9544,47.0148,31300.0
2013-04-10 10:50:00,62.26,62.49,62.23,62.49,53200.0,47.0148,47.1885,46.9921,47.1885,53200.0
2013-04-10 11:00:00,62.49,62.56,62.43,62.54,39900.0,47.1885,47.2413,47.1432,47.2262,39900.0
2013-04-10 11:10:00,62.55,62.63,62.52,62.54,26800.0,47.2338,47.2942,47.2111,47.2262,26800.0
2013-04-10 11:20:00,62.55,62.55,62.46,62.53,35000.0,47.2338,47.2338,47.1658,47.2187,35000.0
2013-04-10 11:30:00,62.54,62.55,62.44,62.46,14000.0,47.2262,47.2338,47.1507,47.1658,14000.0
2013-04-10 11:40:00,62.46,62.47,62.38,62.39,25500.0,47.1658,47.1734,47.1054,47.1129,25500.0
2013-04-10 11:50:00,62.41,62.46,62.39,62.4,20200.0,47.1281,47.1658,47.1129,47.1205,20200.0
2013-04-10 12:00:00,62.4,62.41,62.35,62.37,15600.0,47.1205,47.1281,47.0827,47.0978,15600.0
2013-04-10 12:10:00,62.37,62.44,62.36,62.4,27400.0,47.0978,47.1507,47.0903,47.1205,27400.0
2013-04-10 12:20:00,62.4,62.42,62.36,62.36,18100.0,47.1205,47.1356,47.0903,47.0903,18100.0
2013-04-10 12:30:00,62.37,62.47,62.36,62.47,20400.0,47.0978,47.1734,47.0903,47.1734,20400.0
2013-04-10 12:40:00,62.47,62.49,62.42,62.47,20100.0,47.1734,47.1885,47.1356,47.1734,20100.0
2013-04-10 12:50:00,62.47,62.49,62.36,62.42,39000.0,47.1734,47.1885,47.0903,47.1356,39000.0
2013-04-10 13:00:00,62.42,62.46,62.38,62.39,28000.0,47.1356,47.1658,47.1054,47.1129,28000.0
2013-04-10 13:10:00,62.39,62.44,62.36,62.43,13300.0,47.1129,47.1507,47.0903,47.1432,13300.0
2013-04-10 13:20:00,62.43,62.47,62.42,62.44,36500.0,47.1432,47.1734,47.1356,47.1507,36500.0
2013-04-10 13:30:00,62.45,62.47,62.36,62.36,15900.0,47.1583,47.1734,47.0903,47.0903,15900.0
2013-04-10 13:40:00,62.38,62.45,62.37,62.44,36000.0,47.1054,47.1583,47.0978,47.1507,36000.0
2013-04-10 13:50:00,62.45,62.45,62.38,62.43,23600.0,47.1583,47.1583,47.1054,47.1432,23600.0
2013-04-10 14:00:00,62.42,62.48,62.41,62.45,31200.0,47.1356,47.1809,47.1281,47.1583,31200.0
2013-04-10 14:10:00,62.46,62.48,62.41,62.48,30900.0,47.1658,47.1809,47.1281,47.1809,30900.0
2013-04-10 14:20:00,62.48,62.55,62.45,62.49,35400.0,47.1809,47.2338,47.1583,47.1885,35400.0
2013-04-10 14:30:00,62.48,62.53,62.45,62.51,16800.0,47.1809,47.2187,47.1583,47.2036,16800.0
2013-04-10 14:40:00,62.5,62.56,62.47,62.55,19300.0,47.196,47.2413,47.1734,47.2338,19300.0
2013-04-10 14:50:00,62.56,62.57,62.51,62.51,23100.0,47.2413,47.2489,47.2036,47.2036,23100.0
2013-04-10 15:00:00,62.51,62.56,62.48,62.52,31400.0,47.2036,47.2413,47.1809,47.2111,31400.0
2013-04-10 15:10:00,62.52,62.54,62.47,62.52,31400.0,47.2111,47.2262,47.1734,47.2111,31400.0
2013-04-10 15:20:00,62.52,62.61,62.51,62.53,35100.0,47.2111,47.2791,47.2036,47.2187,35100.0
2013-04-10 15:30:00,62.53,62.68,62.48,62.61,65400.0,47.2187,47.3319,47.1809,47.2791,65400.0
2013-04-10 15:40:00,62.62,62.64,62.57,62.59,69800.0,47.2866,47.3017,47.2489,47.264,69800.0
2013-04-10 15:50:00,62.58,62.6,62.54,62.58,153300.0,47.2564,47.2715,47.2262,47.2564,153300.0
2013-04-11 09:30:00,62.69,62.69,62.39,62.46,48400.0,47.3395,47.3395,47.1129,47.1658,48400.0
2013-04-11 09:40:00,62.49,62.63,62.41,62.63,56600.0,47.1885,47.2942,47.1281,47.2942,56600.0
2013-04-11 09:50:00,62.65,62.83,62.62,62.79,44600.0,47.3093,47.4452,47.2866,47.415,44600.0
2013-04-11 10:00:00,62.8,62.9,62.8,62.82,22000.0,47.4226,47.4981,47.4226,47.4377,22000.0
2013-04-11 10:10:00,62.83,62.89,62.8,62.86,42500.0,47.4452,47.4905,47.4226,47.4679,42500.0
2013-04-11 10:20:00,62.87,62.88,62.83,62.85,36900.0,47.4754,47.483,47.4452,47.4603,36900.0
2013-04-11 10:30:00,62.85,62.93,62.8,62.92,43400.0,47.4603,47.5207,47.4226,47.5132,43400.0
2013-04-11 10:40:00,62.91,62.98,62.9,62.95,26800.0,47.5056,47.5585,47.4981,47.5358,26800.0
2013-04-11 10:50:00,62.95,63.05,62.93,62.99,57700.0,47.5358,47.6113,47.5207,47.566,57700.0
2013-04-11 11:00:00,62.98,63.01,62.91,62.92,24500.0,47.5585,47.5811,47.5056,47.5132,24500.0
2013-04-11 11:10:00,62.91,63.1,62.89,63.1,33500.0,47.5056,47.6491,47.4905,47.6491,33500.0
2013-04-11 11:20:00,63.08,63.22,63.08,63.19,30900.0,47.634,47.7397,47.634,47.7171,30900.0
2013-04-11 11:30:00,63.19,63.23,63.17,63.2,44400.0,47.7171,47.7473,47.702,47.7246,44400.0
2013-04-11 11:40:00,63.2,63.26,63.18,63.23,42100.0,47.7246,47.7699,47.7095,47.7473,42100.0
2013-04-11 11:50:00,63.22,63.29,63.22,63.28,24900.0,47.7397,47.7926,47.7397,47.785,24900.0
2013-04-11 12:00:00,63.28,63.33,63.2,63.31,110700.0,47.785,47.8228,47.7246,47.8077,110700.0
2013-04-11 12:10:00,63.3,63.45,63.28,63.3,65500.0,47.8001,47.9134,47.785,47.8001,65500.0
2013-04-11 12:20:00,63.31,63.33,63.24,63.26,23100.0,47.8077,47.8228,47.7548,47.7699,23100.0
2013-04-11 12:30:00,63.27,63.38,63.27,63.36,24600.0,47.7775,47.8605,47.7775,47.8454,24600.0
2013-04-11 12:40:00,63.36,63.42,63.36,63.41,24200.0,47.8454,47.8907,47.8454,47.8832,24200.0
2013-04-11 12:50:00,63.41,63.5,63.39,63.5,32000.0,47.8832,47.9511,47.8681,47.9511,32000.0
2013-04-11 13:00:00,63.49,63.58,63.49,63.58,65900.0,47.9436,48.0116,47.9436,48.0116,65900.0
2013-04-11 13:10:00,63.58,63.64,63.56,63.6,58300.0,48.0116,48.0569,47.9965,48.0267,58300.0
2013-04-11 13:20:00,63.6,63.64,63.55,63.55,30700.0,48.0267,48.0569,47.9889,47.9889,30700.0
2013-04-11 13:30:00,63.56,63.63,63.53,63.59,30400.0,47.9965,48.0493,47.9738,48.0191,30400.0
2013-04-11 13:40:00,63.59,63.6,63.52,63.54,21500.0,48.0191,48.0267,47.9663,47.9814,21500.0
2013-04-11 13:50:00,63.53,63.55,63.46,63.5,110600.0,47.9738,47.9889,47.9209,47.9511,110600.0
2013-04-11 14:00:00,63.5,63.54,63.45,63.51,43000.0,47.9511,47.9814,47.9134,47.9587,43000.0
2013-04-11 14:10:00,63.51,63.52,63.45,63.5,27300.0,47.9587,47.9663,47.9134,47.9511,27300.0
2013-04-11 14:20:00,63.48,63.5,63.42,63.49,30800.0,47.936,47.9511,47.8907,47.9436,30800.0
2013-04-11 14:30:00,63.47,63.49,63.41,63.43,26900.0,47.9285,47.9436,47.8832,47.8983,26900.0
2013-04-11 14:40:00,63.44,63.49,63.43,63.47,27100.0,47.9058,47.9436,47.8983,47.9285,27100.0
2013-04-11 14:50:00,63.46,63.51,63.42,63.47,31600.0,47.9209,47.9587,47.8907,47.9285,31600.0
2013-04-11 15:00:00,63.47,63.58,63.44,63.53,54400.0,47.9285,48.0116,47.9058,47.9738,54400.0
2013-04-11 15:10:00,63.52,63.58,63.47,63.51,49900.0,47.9663,48.0116,47.9285,47.9587,49900.0
2013-04-11 15:20:00,63.51,63.62,63.5,63.57,125300.0,47.9587,48.0418,47.9511,48.004,125300.0
2013-04-11 15:30:00,63.57,63.61,63.51,63.56,88200.0,48.004,48.0342,47.9587,47.9965,88200.0
2013-04-11 15:40:00,63.56,63.59,63.5,63.5,120200.0,47.9965,48.0191,47.9511,47.9511,120200.0
2013-04-11 15:50:00,63.51,63.57,63.46,63.53,125800.0,47.9587,48.004,47.9209,47.9738,125800.0
2013-04-12 09:30:00,63.28,63.37,63.09,63.19,100100.0,47.785,47.853,47.6415,47.7171,100100.0
2013-04-12 09:40:00,63.19,63.28,63.12,63.27,74500.0,47.7171,47.785,47.6642,47.7775,74500.0
2013-04-12 09:50:00,63.27,63.35,63.24,63.29,242000.0,47.7775,47.8379,47.7548,47.7926,242000.0
2013-04-12 10:00:00,63.29,63.32,63.22,63.3,174700.0,47.7926,47.8152,47.7397,47.8001,174700.0
2013-04-12 10:10:00,63.3,63.53,63.29,63.5,114800.0,47.8001,47.9738,47.7926,47.9511,114800.0
2013-04-12 10:20:00,63.5,63.65,63.47,63.62,60800.0,47.9511,48.0644,47.9285,48.0418,60800.0
2013-04-12 10:30:00,63.65,63.66,63.23,63.36,31100.0,48.0644,48.072,47.7473,47.8454,31100.0
2013-04-12 10:40:00,63.36,63.38,63.29,63.33,90700.0,47.8454,47.8605,47.7926,47.8228,90700.0
2013-04-12 10:50:00,63.33,63.4,63.31,63.37,59600.0,47.8228,47.8756,47.8077,47.853,59600.0
2013-04-12 11:00:00,63.36,63.48,63.35,63.38,131200.0,47.8454,47.936,47.8379,47.8605,131200.0
2013-04-12 11:10:00,63.4,63.48,63.39,63.45,55900.0,47.8756,47.936,47.8681,47.9134,55900.0
2013-04-12 11:20:00,63.45,63.45,63.34,63.41,57300.0,47.9134,47.9134,47.8303,47.8832,57300.0
2013-04-12 11:30:00,63.42,63.42,63.28,63.3,43100.0,47.8907,47.8907,47.785,47.8001,43100.0
2013-04-12 11:40:00,63.3,63.33,63.29,63.33,33500.0,47.8001,47.8228,47.7926,47.8228,33500.0
2013-04-12 11:50:00,63.33,63.38,63.32,63.32,26100.0,47.8228,47.8605,47.8152,47.8152,26100.0
2013-04-12 12:00:00,63.33,63.38,63.3,63.38,42400.0,47.8228,47.8605,47.8001,47.8605,42400.0
2013-04-12 12:10:00,63.37,63.38,63.31,63.34,87400.0,47.853,47.8605,47.8077,47.8303,87400.0
2013-04-12 12:20:00,63.36,63.37,63.31,63.33,27700.0,47.8454,47.853,47.8077,47.8228,27700.0
2013-04-12 12:30:00,63.33,63.36,63.32,63.34,43900.0,47.8228,47.8454,47.8152,47.8303,43900.0
2013-04-12 12:40:00,63.34,63.35,63.27,63.3,24100.0,47.8303,47.8379,47.7775,47.8001,24100.0
2013-04-12 12:50:00,63.3,63.34,63.29,63.34,74100.0,47.8001,47.8303,47.7926,47.8303,74100.0
2013-04-12 13:00:00,63.33,63.36,63.28,63.35,21300.0,47.8228,47.8454,47.785,47.8379,21300.0
2013-04-12 13:10:00,63.32,63.33,63.25,63.28,20100.0,47.8152,47.8228,47.7624,47.785,20100.0
2013-04-12 13:20:00,63.29,63.3,63.25,63.3,42900.0,47.7926,47.8001,47.7624,47.8001,42900.0
2013-04-12 13:30:00,63.3,63.32,63.26,63.3,21700.0,47.8001,47.8152,47.7699,47.8001,21700.0
2013-04-12 13:40:00,63.29,63.36,63.29,63.3,32100.0,47.7926,47.8454,47.7926,47.8001,32100.0
2013-04-12 13:50:00,63.3,63.43,63.29,63.43,52500.0,47.8001,47.8983,47.7926,47.8983,52500.0
2013-04-12 14:00:00,63.43,63.44,63.28,63.32,70300.0,47.8983,47.9058,47.785,47.8152,70300.0
2013-04-12 14:10:00,63.32,63.35,63.3,63.3,25600.0,47.8152,47.8379,47.8001,47.8001,25600.0
2013-04-12 14:20:00,63.3,63.4,63.29,63.3,76700.0,47.8001,47.8756,47.7926,47.8001,76700.0
2013-04-12 14:30:00,63.29,63.32,63.27,63.29,34000.0,47.7926,47.8152,47.7775,47.7926,34000.0
2013-04-12 14:40:00,63.29,63.33,63.28,63.31,47900.0,47.7926,47.8228,47.785,47.8077,47900.0
2013-04-12 14:50:00,63.31,63.32,63.28,63.3,40400.0,47.8077,47.8152,47.785,47.8001,40400.0
2013-04-12 15:00:00,63.3,63.31,63.28,63.28,40600.0,47.8001,47.8077,47.785,47.785,40600.0
2013-04-12 15:10:00,63.29,63.39,63.28,63.35,55900.0,47.7926,47.8681,47.785,47.8379,55900.0
2013-04-12 15:20:00,63.35,63.35,63.29,63.35,53600.0,47.8379,47.8379,47.7926,47.8379,53600.0
2013-04-12 15:30:00,63.35,63.35,63.27,63.31,60000.0,47.8379,47.8379,47.7775,47.8077,60000.0
2013-04-12 15:40:00,63.31,63.4,63.3,63.36,72900.0,47.8077,47.8756,47.8001,47.8454,72900.0
2013-04-12 15:50:00,63.36,63.44,63.33,63.44,215400.0,47.8454,47.9058,47.8228,47.9058,215400.0
2013-04-15 09:30:00,63.01,63.08,62.92,63.03,89600.0,47.5811,47.634,47.5132,47.5962,89600.0
2013-04-15 09:40:00,63.02,63.03,62.71,62.85,107500.0,47.5887,47.5962,47.3546,47.4603,107500.0
2013-04-15 09:50:00,62.85,63.02,62.8,63.01,60800.0,47.4603,47.5887,47.4226,47.5811,60800.0
2013-04-15 10:00:00,62.98,63.01,62.87,62.92,113800.0,47.5585,47.5811,47.4754,47.5132,113800.0
2013-04-15 10:10:00,62.93,63.03,62.9,62.97,60700.0,47.5207,47.5962,47.4981,47.5509,60700.0
2013-04-15 10:20:00,62.96,62.97,62.88,62.95,37800.0,47.5434,47.5509,47.483,47.5358,37800.0
2013-04-15 10:30:00,62.96,63.0,62.89,62.99,133200.0,47.5434,47.5736,47.4905,47.566,133200.0
2013-04-15 10:40:00,62.98,63.04,62.91,62.99,99800.0,47.5585,47.6038,47.5056,47.566,99800.0
2013-04-15 10:50:00,62.97,63.05,62.9,63.02,48700.0,47.5509,47.6113,47.4981,47.5887,48700.0
2013-04-15 11:00:00,63.01,63.01,62.93,62.93,39800.0,47.5811,47.5811,47.5207,47.5207,39800.0
2013-04-15 11:10:00,62.92,62.98,62.78,62.92,92300.0,47.5132,47.5585,47.4075,47.5132,92300.0
2013-04-15 11:20:00,62.92,63.03,62.92,63.02,48100.0,47.5132,47.5962,47.5132,47.5887,48100.0
2013-04-15 11:30:00,63.01,63.05,62.97,63.04,54000.0,47.5811,47.6113,47.5509,47.6038,54000.0
2013-04-15 11:40:00,63.04,63.05,62.92,62.95,58100.0,47.6038,47.6113,47.5132,47.5358,58100.0
2013-04-15 11:50:00,62.95,62.97,62.78,62.82,56800.0,47.5358,47.5509,47.4075,47.4377,56800.0
2013-04-15 12:00:00,62.82,62.85,62.74,62.8,52100.0,47.4377,47.4603,47.3772,47.4226,52100.0
2013-04-15 12:10:00,62.8,62.86,62.77,62.79,53600.0,47.4226,47.4679,47.3999,47.415,53600.0
2013-04-15 12:20:00,62.79,62.79,62.59,62.61,40200.0,47.415,47.415,47.264,47.2791,40200.0
2013-04-15 12:30:00,62.59,62.6,62.45,62.51,48300.0,47.264,47.2715,47.1583,47.2036,48300.0
2013-04-15 12:40:00,62.52,62.52,62.44,62.49,22200.0,47.2111,47.2111,47.1507,47.1885,22200.0
2013-04-15 12:50:00,62.5,62.52,62.43,62.5,56500.0,47.196,47.2111,47.1432,47.196,56500.0
2013-04-15 13:00:00,62.5,62.5,62.29,62.32,89200.0,47.196,47.196,47.0374,47.0601,89200.0
2013-04-15 13:10:00,62.32,62.35,62.16,62.23,19900.0,47.0601,47.0827,46.9393,46.9921,19900.0
2013-04-15 13:20:00,62.23,62.27,62.13,62.21,22700.0,46.9921,47.0223,46.9166,46.977,22700.0
2013-04-15 13:30:00,62.23,62.23,62.14,62.21,20600.0,46.9921,46.9921,46.9242,46.977,20600.0
2013-04-15 13:40:00,62.21,62.21,62.06,62.1,23900.0,46.977,46.977,46.8638,46.894,23900.0
2013-04-15 13:50:00,62.11,62.11,61.98,62.01,32500.0,46.9015,46.9015,46.8033,46.826,32500.0
2013-04-15 14:00:00,62.02,62.02,61.9,61.93,25900.0,46.8335,46.8335,46.7429,46.7656,25900.0
2013-04-15 14:10:00,61.93,61.93,61.77,61.85,25300.0,46.7656,46.7656,46.6448,46.7052,25300.0
2013-04-15 14:20:00,61.85,61.88,61.79,61.82,31200.0,46.7052,46.7278,46.6599,46.6825,31200.0
2013-04-15 14:30:00,61.82,61.93,61.82,61.88,29500.0,46.6825,46.7656,46.6825,46.7278,29500.0
2013-04-15 14:40:00,61.89,62.1,61.87,62.06,27900.0,46.7354,46.894,46.7203,46.8638,27900.0
2013-04-15 14:50:00,62.06,62.08,61.66,61.71,34300.0,46.8638,46.8789,46.5617,46.5995,34300.0
2013-04-15 15:00:00,61.71,61.89,61.65,61.71,63300.0,46.5995,46.7354,46.5541,46.5995,63300.0
2013-04-15 15:10:00,61.71,61.85,61.62,61.8,59900.0,46.5995,46.7052,46.5315,46.6674,59900.0
2013-04-15 15:20:00,61.8,61.91,61.72,61.72,164300.0,46.6674,46.7505,46.607,46.607,164300.0
2013-04-15 15:30:00,61.72,61.76,61.5,61.58,96400.0,46.607,46.6372,46.4409,46.5013,96400.0
2013-04-15 15:40:00,61.59,61.77,61.57,61.66,151700.0,46.5088,46.6448,46.4937,46.5617,151700.0
2013-04-15 15:50:00,61.64,61.78,61.53,61.53,295600.0,46.5466,46.6523,46.4635,46.4635,295600.0
2013-04-16 09:30:00,62.02,62.4,61.92,62.39,69400.0,46.8335,47.1205,46.758,47.1129,69400.0
2013-04-16 09:40:00,62.39,62.43,61.93,61.98,131400.0,47.1129,47.1432,46.7656,46.8033,131400.0
2013-04-16 09:50:00,62.0,62.02,61.86,61.87,23800.0,46.8184,46.8335,46.7127,46.7203,23800.0
2013-04-16 10:00:00,61.87,62.03,61.84,62.01,31600.0,46.7203,46.8411,46.6976,46.826,31600.0
2013-04-16 10:10:00,62.01,62.03,61.82,61.82,36600.0,46.826,46.8411,46.6825,46.6825,36600.0
2013-04-16 10:20:00,61.82,61.91,61.77,61.77,27800.0,46.6825,46.7505,46.6448,46.6448,27800.0
2013-04-16 10:30:00,61.76,61.85,61.68,61.68,59900.0,46.6372,46.7052,46.5768,46.5768,59900.0
2013-04-16 10:40:00,61.68,61.7,61.63,61.68,27900.0,46.5768,46.5919,46.539,46.5768,27900.0
2013-04-16 10:50:00,61.68,61.7,61.64,61.69,21600.0,46.5768,46.5919,46.5466,46.5844,21600.0
2013-04-16 11:00:00,61.7,61.75,61.6,61.69,28700.0,46.5919,46.6297,46.5164,46.5844,28700.0
2013-04-16 11:10:00,61.69,61.81,61.67,61.78,29700.0,46.5844,46.675,46.5693,46.6523,29700.0
2013-04-16 11:20:00,61.79,61.81,61.69,61.76,17200.0,46.6599,46.675,46.5844,46.6372,17200.0
2013-04-16 11:30:00,61.75,61.79,61.74,61.78,15200.0,46.6297,46.6599,46.6221,46.6523,15200.0
2013-04-16 11:40:00,61.78,61.92,61.75,61.89,26200.0,46.6523,46.758,46.6297,46.7354,26200.0
2013-04-16 11:50:00,61.88,62.01,61.88,61.94,20700.0,46.7278,46.826,46.7278,46.7731,20700.0
2013-04-16 12:00:00,61.96,62.01,61.93,61.94,14000.0,46.7882,46.826,46.7656,46.7731,14000.0
2013-04-16 12:10:00,61.95,61.95,61.87,61.91,15300.0,46.7807,46.7807,46.7203,46.7505,15300.0
2013-04-16 12:20:00,61.89,61.91,61.85,61.89,10500.0,46.7354,46.7505,46.7052,46.7354,10500.0
2013-04-16 12:30:00,61.89,61.93,61.87,61.9,20300.0,46.7354,46.7656,46.7203,46.7429,20300.0
2013-04-16 12:40:00,61.9,61.98,61.9,61.98,13000.0,46.7429,46.8033,46.7429,46.8033,13000.0
2013-04-16 12:50:00,61.97,62.07,61.94,62.06,39900.0,46.7958,46.8713,46.7731,46.8638,39900.0
2013-04-16 13:00:00,62.07,62.16,62.06,62.14,21500.0,46.8713,46.9393,46.8638,46.9242,21500.0
2013-04-16 13:10:00,62.16,62.17,62.1,62.15,16700.0,46.9393,46.9468,46.894,46.9317,16700.0
2013-04-16 13:20:00,62.16,62.17,62.13,62.14,19700.0,46.9393,46.9468,46.9166,46.9242,19700.0
2013-04-16 13:30:00,62.14,62.21,62.13,62.18,24300.0,46.9242,46.977,46.9166,46.9544,24300.0
2013-04-16 13:40:00,62.17,62.2,62.15,62.19,43800.0,46.9468,46.9695,46.9317,46.9619,43800.0
2013-04-16 13:50:00,62.2,62.26,62.16,62.25,36000.0,46.9695,47.0148,46.9393,47.0072,36000.0
2013-04-16 14:00:00,62.24,62.39,62.24,62.36,61600.0,46.9997,47.1129,46.9997,47.0903,61600.0
2013-04-16 14:10:00,62.36,62.4,62.35,62.39,45200.0,47.0903,47.1205,47.0827,47.1129,45200.0
2013-04-16 14:20:00,62.38,62.41,62.35,62.4,32700.0,47.1054,47.1281,47.0827,47.1205,32700.0
2013-04-16 14:30:00,62.4,62.41,62.35,62.38,29200.0,47.1205,47.1281,47.0827,47.1054,29200.0
2013-04-16 14:40:00,62.39,62.46,62.38,62.44,36500.0,47.1129,47.1658,47.1054,47.1507,36500.0
2013-04-16 14:50:00,62.43,62.48,62.33,62.36,55500.0,47.1432,47.1809,47.0676,47.0903,55500.0
2013-04-16 15:00:00,62.36,62.49,62.35,62.46,57800.0,47.0903,47.1885,47.0827,47.1658,57800.0
2013-04-16 15:10:00,62.45,62.59,62.44,62.5,55600.0,47.1583,47.264,47.1507,47.196,55600.0
2013-04-16 15:20:00,62.51,62.62,62.49,62.6,65700.0,47.2036,47.2866,47.1885,47.2715,65700.0
2013-04-16 15:30:00,62.6,62.68,62.57,62.67,86900.0,47.2715,47.3319,47.2489,47.3244,86900.0
2013-04-16 15:40:00,62.67,62.81,62.66,62.77,120100.0,47.3244,47.4301,47.3168,47.3999,120100.0
2013-04-16 15:50:00,62.77,62.82,62.69,62.76,204800.0,47.3999,47.4377,47.3395,47.3923,204800.0
2013-04-17 09:30:00,62.38,62.45,61.3,61.33,284500.0,47.1054,47.1583,46.2899,46.3125,284500.0
2013-04-17 09:40:00,61.33,62.01,61.21,61.92,202200.0,46.3125,46.826,46.2219,46.758,202200.0
2013-04-17 09:50:00,61.92,62.0,61.8,61.92,89600.0,46.758,46.8184,46.6674,46.758,89600.0
2013-04-17 10:00:00,61.91,61.91,61.5,61.53,110200.0,46.7505,46.7505,46.4409,46.4635,110200.0
2013-04-17 10:10:00,61.54,61.66,61.43,61.49,110500.0,46.4711,46.5617,46.388,46.4333,110500.0
2013-04-17 10:20:00,61.49,61.51,61.33,61.51,125400.0,46.4333,46.4484,46.3125,46.4484,125400.0
2013-04-17 10:30:00,61.52,61.57,61.43,61.5,46100.0,46.456,46.4937,46.388,46.4409,46100.0
2013-04-17 10:40:00,61.5,61.53,61.26,61.29,140200.0,46.4409,46.4635,46.2596,46.2823,140200.0
2013-04-17 10:50:00,61.29,61.34,61.08,61.09,139300.0,46.2823,46.3201,46.1237,46.1313,139300.0
2013-04-17 11:00:00,61.09,61.13,61.0,61.0,98400.0,46.1313,46.1615,46.0633,46.0633,98400.0
2013-04-17 11:10:00,61.02,61.12,60.95,61.12,110600.0,46.0784,46.1539,46.0256,46.1539,110600.0
2013-04-17 11:20:00,61.12,61.35,61.06,61.25,73800.0,46.1539,46.3276,46.1086,46.2521,73800.0
2013-04-17 11:30:00,61.25,61.3,61.02,61.18,72200.0,46.2521,46.2899,46.0784,46.1992,72200.0
2013-04-17 11:40:00,61.2,61.24,61.06,61.07,28400.0,46.2143,46.2445,46.1086,46.1162,28400.0
2013-04-17 11:50:00,61.07,61.1,60.98,61.02,59500.0,46.1162,46.1388,46.0482,46.0784,59500.0
2013-04-17 12:00:00,61.04,61.07,60.84,60.87,99700.0,46.0935,46.1162,45.9425,45.9651,99700.0
2013-04-17 12:10:00,60.87,61.03,60.85,60.9,159100.0,45.9651,46.086,45.95,45.9878,159100.0
2013-04-17 12:20:00,60.9,60.96,60.75,60.75,58600.0,45.9878,46.0331,45.8745,45.8745,58600.0
2013-04-17 12:30:00,60.77,60.92,60.77,60.86,33400.0,45.8896,46.0029,45.8896,45.9576,33400.0
2013-04-17 12:40:00,60.86,60.86,60.73,60.74,26800.0,45.9576,45.9576,45.8594,45.867,26800.0
2013-04-17 12:50:00,60.73,60.85,60.64,60.81,45100.0,45.8594,45.95,45.7915,45.9198,45100.0
2013-04-17 13:00:00,60.81,60.9,60.79,60.81,53300.0,45.9198,45.9878,45.9047,45.9198,53300.0
2013-04-17 13:10:00,60.81,60.84,60.72,60.74,41800.0,45.9198,45.9425,45.8519,45.867,41800.0
2013-04-17 13:20:00,60.72,60.91,60.71,60.87,39300.0,45.8519,45.9953,45.8443,45.9651,39300.0
2013-04-17 13:30:00,60.87,61.05,60.86,61.02,43800.0,45.9651,46.1011,45.9576,46.0784,43800.0
2013-04-17 13:40:00,61.02,61.15,61.01,61.01,57100.0,46.0784,46.1766,46.0709,46.0709,57100.0
2013-04-17 13:50:00,61.01,61.09,60.98,61.01,48000.0,46.0709,46.1313,46.0482,46.0709,48000.0
2013-04-17 14:00:00,61.01,61.06,60.92,61.02,52700.0,46.0709,46.1086,46.0029,46.0784,52700.0
2013-04-17 14:10:00,61.03,61.15,60.99,61.0,37100.0,46.086,46.1766,46.0558,46.0633,37100.0
2013-04-17 14:20:00,61.01,61.14,60.97,61.04,75100.0,46.0709,46.169,46.0407,46.0935,75100.0
2013-04-17 14:30:00,61.05,61.07,60.96,61.01,45500.0,46.1011,46.1162,46.0331,46.0709,45500.0
2013-04-17 14:40:00,61.0,61.03,60.9,60.99,34300.0,46.0633,46.086,45.9878,46.0558,34300.0
2013-04-17 14:50:00,60.99,61.05,60.95,60.99,75300.0,46.0558,46.1011,46.0256,46.0558,75300.0
2013-04-17 15:00:00,60.98,61.1,60.95,61.08,79800.0,46.0482,46.1388,46.0256,46.1237,79800.0
2013-04-17 15:10:00,61.08,61.21,61.02,61.12,67300.0,46.1237,46.2219,46.0784,46.1539,67300.0
2013-04-17 15:20:00,61.11,61.17,61.07,61.1,59800.0,46.1464,46.1917,46.1162,46.1388,59800.0
2013-04-17 15:30:00,61.1,61.13,60.99,61.04,91300.0,46.1388,46.1615,46.0558,46.0935,91300.0
2013-04-17 15:40:00,61.03,61.15,61.0,61.12,122300.0,46.086,46.1766,46.0633,46.1539,122300.0
2013-04-17 15:50:00,61.12,61.19,61.04,61.04,189300.0,46.1539,46.2068,46.0935,46.0935,189300.0
2013-04-18 09:30:00,60.98,61.19,60.54,60.63,85100.0,46.0482,46.2068,45.7159,45.7839,85100.0
2013-04-18 09:40:00,60.6,61.04,60.6,60.94,41200.0,45.7613,46.0935,45.7613,46.018,41200.0
2013-04-18 09:50:00,60.93,60.94,60.72,60.77,39500.0,46.0104,46.018,45.8519,45.8896,39500.0
2013-04-18 10:00:00,60.77,60.78,60.43,60.57,41900.0,45.8896,45.8972,45.6329,45.7386,41900.0
2013-04-18 10:10:00,60.57,60.68,60.45,60.48,47800.0,45.7386,45.8217,45.648,45.6706,47800.0
2013-04-18 10:20:00,60.49,60.67,60.4,60.67,47700.0,45.6782,45.8141,45.6102,45.8141,47700.0
2013-04-18 10:30:00,60.68,60.81,60.68,60.69,40400.0,45.8217,45.9198,45.8217,45.8292,40400.0
2013-04-18 10:40:00,60.69,60.86,60.69,60.79,46800.0,45.8292,45.9576,45.8292,45.9047,46800.0
2013-04-18 10:50:00,60.84,60.96,60.73,60.78,44100.0,45.9425,46.0331,45.8594,45.8972,44100.0
2013-04-18 11:00:00,60.79,60.79,60.6,60.68,43900.0,45.9047,45.9047,45.7613,45.8217,43900.0
2013-04-18 11:10:00,60.7,60.8,60.68,60.73,77000.0,45.8368,45.9123,45.8217,45.8594,77000.0
2013-04-18 11:20:00,60.73,60.8,60.63,60.65,82500.0,45.8594,45.9123,45.7839,45.799,82500.0
2013-04-18 11:30:00,60.6,60.72,60.6,60.67,26600.0,45.7613,45.8519,45.7613,45.8141,26600.0
2013-04-18 11:40:00,60.66,60.7,60.46,60.49,26700.0,45.8066,45.8368,45.6555,45.6782,26700.0
2013-04-18 11:50:00,60.51,60.55,60.41,60.55,25900.0,45.6933,45.7235,45.6178,45.7235,25900.0
2013-04-18 12:00:00,60.55,60.63,60.49,60.53,20300.0,45.7235,45.7839,45.6782,45.7084,20300.0
2013-04-18 12:10:00,60.55,60.62,60.48,60.48,17300.0,45.7235,45.7764,45.6706,45.6706,17300.0
2013-04-18 12:20:00,60.49,60.61,60.48,60.51,24300.0,45.6782,45.7688,45.6706,45.6933,24300.0
2013-04-18 12:30:00,60.5,60.56,60.46,60.49,20900.0,45.6857,45.731,45.6555,45.6782,20900.0
2013-04-18 12:40:00,60.49,60.59,60.48,60.58,17100.0,45.6782,45.7537,45.6706,45.7462,17100.0
2013-04-18 12:50:00,60.57,60.6,60.51,60.53,27400.0,45.7386,45.7613,45.6933,45.7084,27400.0
2013-04-18 13:00:00,60.53,60.61,60.51,60.59,30200.0,45.7084,45.7688,45.6933,45.7537,30200.0
2013-04-18 13:10:00,60.59,60.61,60.42,60.42,23700.0,45.7537,45.7688,45.6253,45.6253,23700.0
2013-04-18 13:20:00,60.44,60.53,60.43,60.52,18500.0,45.6404,45.7084,45.6329,45.7008,18500.0
2013-04-18 13:30:00,60.52,60.55,60.48,60.52,19300.0,45.7008,45.7235,45.6706,45.7008,19300.0
2013-04-18 13:40:00,60.54,60.55,60.43,60.43,17300.0,45.7159,45.7235,45.6329,45.6329,17300.0
2013-04-18 13:50:00,60.43,60.5,60.41,60.49,17600.0,45.6329,45.6857,45.6178,45.6782,17600.0
2013-04-18 14:00:00,60.5,60.52,60.44,60.46,22400.0,45.6857,45.7008,45.6404,45.6555,22400.0
2013-04-18 14:10:00,60.44,60.45,60.3,60.34,29500.0,45.6404,45.648,45.5347,45.5649,29500.0
2013-04-18 14:20:00,60.34,60.48,60.29,60.44,28800.0,45.5649,45.6706,45.5272,45.6404,28800.0
2013-04-18 14:30:00,60.44,60.47,60.38,60.38,19300.0,45.6404,45.6631,45.5951,45.5951,19300.0
2013-04-18 14:40:00,60.38,60.45,60.3,60.34,51100.0,45.5951,45.648,45.5347,45.5649,51100.0
2013-04-18 14:50:00,60.35,60.36,60.17,60.27,53700.0,45.5725,45.58,45.4365,45.5121,53700.0
2013-04-18 15:00:00,60.29,60.3,60.2,60.27,52900.0,45.5272,45.5347,45.4592,45.5121,52900.0
2013-04-18 15:10:00,60.28,60.37,60.23,60.35,67200.0,45.5196,45.5876,45.4819,45.5725,67200.0
2013-04-18 15:20:00,60.35,60.42,60.29,60.41,86800.0,45.5725,45.6253,45.5272,45.6178,86800.0
2013-04-18 15:30:00,60.42,60.52,60.42,60.5,107700.0,45.6253,45.7008,45.6253,45.6857,107700.0
2013-04-18 15:40:00,60.5,60.59,60.46,60.56,143800.0,45.6857,45.7537,45.6555,45.731,143800.0
2013-04-18 15:50:00,60.56,60.56,60.43,60.49,189400.0,45.731,45.731,45.6329,45.6782,189400.0
2013-04-19 09:30:00,60.66,60.7,60.42,60.5,286000.0,45.8066,45.8368,45.6253,45.6857,286000.0
2013-04-19 09:40:00,60.48,60.49,60.09,60.12,53200.0,45.6706,45.6782,45.3761,45.3988,53200.0
2013-04-19 09:50:00,60.13,60.27,60.02,60.27,49200.0,45.4063,45.5121,45.3233,45.5121,49200.0
2013-04-19 10:00:00,60.27,60.55,60.27,60.52,49100.0,45.5121,45.7235,45.5121,45.7008,49100.0
2013-04-19 10:10:00,60.52,60.55,60.37,60.45,35600.0,45.7008,45.7235,45.5876,45.648,35600.0
2013-04-19 10:20:00,60.44,60.45,60.32,60.36,53700.0,45.6404,45.648,45.5498,45.58,53700.0
2013-04-19 10:30:00,60.37,60.53,60.37,60.45,40700.0,45.5876,45.7084,45.5876,45.648,40700.0
2013-04-19 10:40:00,60.47,60.49,60.34,60.43,32800.0,45.6631,45.6782,45.5649,45.6329,32800.0
2013-04-19 10:50:00,60.43,60.54,60.36,60.48,52900.0,45.6329,45.7159,45.58,45.6706,52900.0
2013-04-19 11:00:00,60.48,60.57,60.36,60.55,49600.0,45.6706,45.7386,45.58,45.7235,49600.0
2013-04-19 11:10:00,60.55,60.66,60.51,60.59,31700.0,45.7235,45.8066,45.6933,45.7537,31700.0
2013-04-19 11:20:00,60.6,60.67,60.54,60.62,39200.0,45.7613,45.8141,45.7159,45.7764,39200.0
2013-04-19 11:30:00,60.62,60.75,60.62,60.73,18800.0,45.7764,45.8745,45.7764,45.8594,18800.0
2013-04-19 11:40:00,60.73,60.82,60.67,60.7,56900.0,45.8594,45.9274,45.8141,45.8368,56900.0
2013-04-19 11:50:00,60.7,60.7,60.58,60.62,46100.0,45.8368,45.8368,45.7462,45.7764,46100.0
2013-04-19 12:00:00,60.62,60.66,60.5,60.55,36600.0,45.7764,45.8066,45.6857,45.7235,36600.0
2013-04-19 12:10:00,60.54,60.55,60.46,60.5,30200.0,45.7159,45.7235,45.6555,45.6857,30200.0
2013-04-19 12:20:00,60.5,60.5,60.39,60.43,24600.0,45.6857,45.6857,45.6027,45.6329,24600.0
2013-04-19 12:30:00,60.44,60.5,60.35,60.41,37300.0,45.6404,45.6857,45.5725,45.6178,37300.0
2013-04-19 12:40:00,60.41,60.45,60.33,60.34,23300.0,45.6178,45.648,45.5574,45.5649,23300.0
2013-04-19 12:50:00,60.34,60.44,60.34,60.36,27300.0,45.5649,45.6404,45.5649,45.58,27300.0
2013-04-19 13:00:00,60.36,60.43,60.3,60.32,21200.0,45.58,45.6329,45.5347,45.5498,21200.0
2013-04-19 13:10:00,60.33,60.41,60.32,60.41,30800.0,45.5574,45.6178,45.5498,45.6178,30800.0
2013-04-19 13:20:00,60.41,60.48,60.37,60.48,23600.0,45.6178,45.6706,45.5876,45.6706,23600.0
2013-04-19 13:30:00,60.49,60.5,60.39,60.44,15200.0,45.6782,45.6857,45.6027,45.6404,15200.0
2013-04-19 13:40:00,60.43,60.44,60.38,60.39,19000.0,45.6329,45.6404,45.5951,45.6027,19000.0
2013-04-19 13:50:00,60.38,60.45,60.38,60.43,14800.0,45.5951,45.648,45.5951,45.6329,14800.0
2013-04-19 14:00:00,60.43,60.45,60.37,60.44,52100.0,45.6329,45.648,45.5876,45.6404,52100.0
2013-04-19 14:10:00,60.44,60.48,60.36,60.4,70900.0,45.6404,45.6706,45.58,45.6102,70900.0
2013-04-19 14:20:00,60.41,60.46,60.4,60.46,45200.0,45.6178,45.6555,45.6102,45.6555,45200.0
2013-04-19 14:30:00,60.44,60.48,60.4,60.42,32600.0,45.6404,45.6706,45.6102,45.6253,32600.0
2013-04-19 14:40:00,60.43,60.44,60.35,60.4,27500.0,45.6329,45.6404,45.5725,45.6102,27500.0
2013-04-19 14:50:00,60.4,60.44,60.39,60.43,31700.0,45.6102,45.6404,45.6027,45.6329,31700.0
2013-04-19 15:00:00,60.43,60.5,60.38,60.45,34000.0,45.6329,45.6857,45.5951,45.648,34000.0
2013-04-19 15:10:00,60.45,60.5,60.42,60.43,45400.0,45.648,45.6857,45.6253,45.6329,45400.0
2013-04-19 15:20:00,60.43,60.48,60.41,60.46,53800.0,45.6329,45.6706,45.6178,45.6555,53800.0
2013-04-19 15:30:00,60.46,60.57,60.45,60.48,65800.0,45.6555,45.7386,45.648,45.6706,65800.0
2013-04-19 15:40:00,60.48,60.58,60.48,60.57,103000.0,45.6706,45.7462,45.6706,45.7386,103000.0
2013-04-19 15:50:00,60.57,60.57,60.5,60.51,259200.0,45.7386,45.7386,45.6857,45.6933,259200.0
2013-04-22 09:30:00,60.75,60.8,60.38,60.38,62400.0,45.8745,45.9123,45.5951,45.5951,62400.0
2013-04-22 09:40:00,60.37,60.66,60.33,60.48,43000.0,45.5876,45.8066,45.5574,45.6706,43000.0
2013-04-22 09:50:00,60.48,60.67,60.41,60.63,24800.0,45.6706,45.8141,45.6178,45.7839,24800.0
2013-04-22 10:00:00,60.64,60.66,60.41,60.47,42400.0,45.7915,45.8066,45.6178,45.6631,42400.0
2013-04-22 10:10:00,60.45,60.46,60.33,60.39,59200.0,45.648,45.6555,45.5574,45.6027,59200.0
2013-04-22 10:20:00,60.39,60.41,60.33,60.4,38000.0,45.6027,45.6178,45.5574,45.6102,38000.0
2013-04-22 10:30:00,60.39,60.4,60.2,60.29,55900.0,45.6027,45.6102,45.4592,45.5272,55900.0
2013-04-22 10:40:00,60.29,60.32,60.22,60.28,48500.0,45.5272,45.5498,45.4743,45.5196,48500.0
2013-04-22 10:50:00,60.3,60.31,60.19,60.25,40500.0,45.5347,45.5423,45.4516,45.497,40500.0
2013-04-22 11:00:00,60.26,60.26,60.16,60.16,52600.0,45.5045,45.5045,45.429,45.429,52600.0
2013-04-22 11:10:00,60.16,60.24,60.13,60.22,39800.0,45.429,45.4894,45.4063,45.4743,39800.0
2013-04-22 11:20:00,60.23,60.29,60.2,60.25,31200.0,45.4819,45.5272,45.4592,45.497,31200.0
2013-04-22 11:30:00,60.27,60.43,60.25,60.43,35300.0,45.5121,45.6329,45.497,45.6329,35300.0
2013-04-22 11:40:00,60.43,60.5,60.31,60.34,32200.0,45.6329,45.6857,45.5423,45.5649,32200.0
2013-04-22 11:50:00,60.34,60.45,60.33,60.43,33000.0,45.5649,45.648,45.5574,45.6329,33000.0
2013-04-22 12:00:00,60.45,60.62,60.42,60.59,28500.0,45.648,45.7764,45.6253,45.7537,28500.0
2013-04-22 12:10:00,60.59,60.67,60.58,60.62,62800.0,45.7537,45.8141,45.7462,45.7764,62800.0
2013-04-22 12:20:00,60.6,60.67,60.58,60.59,33300.0,45.7613,45.8141,45.7462,45.7537,33300.0
2013-04-22 12:30:00,60.6,60.69,60.53,60.68,51500.0,45.7613,45.8292,45.7084,45.8217,51500.0
2013-04-22 12:40:00,60.68,60.74,60.56,60.6,31100.0,45.8217,45.867,45.731,45.7613,31100.0
2013-04-22 12:50:00,60.6,60.63,60.53,60.62,114500.0,45.7613,45.7839,45.7084,45.7764,114500.0
2013-04-22 13:00:00,60.61,60.64,60.56,60.61,27400.0,45.7688,45.7915,45.731,45.7688,27400.0
2013-04-22 13:10:00,60.61,60.62,60.51,60.53,59600.0,45.7688,45.7764,45.6933,45.7084,59600.0
2013-04-22 13:20:00,60.53,60.6,60.53,60.59,19000.0,45.7084,45.7613,45.7084,45.7537,19000.0
2013-04-22 13:30:00,60.59,60.59,60.53,60.54,38200.0,45.7537,45.7537,45.7084,45.7159,38200.0
2013-04-22 13:40:00,60.54,60.59,60.51,60.54,22000.0,45.7159,45.7537,45.6933,45.7159,22000.0
2013-04-22 13:50:00,60.54,60.56,60.5,60.51,37800.0,45.7159,45.731,45.6857,45.6933,37800.0
2013-04-22 14:00:00,60.52,60.59,60.51,60.56,45400.0,45.7008,45.7537,45.6933,45.731,45400.0
2013-04-22 14:10:00,60.56,60.6,60.53,60.59,104500.0,45.731,45.7613,45.7084,45.7537,104500.0
2013-04-22 14:20:00,60.59,60.62,60.56,60.61,158700.0,45.7537,45.7764,45.731,45.7688,158700.0
2013-04-22 14:30:00,60.62,60.88,60.62,60.88,63600.0,45.7764,45.9727,45.7764,45.9727,63600.0
2013-04-22 14:40:00,60.87,60.91,60.72,60.72,29500.0,45.9651,45.9953,45.8519,45.8519,29500.0
2013-04-22 14:50:00,60.72,60.79,60.6,60.77,85100.0,45.8519,45.9047,45.7613,45.8896,85100.0
2013-04-22 15:00:00,60.77,60.86,60.77,60.83,73700.0,45.8896,45.9576,45.8896,45.9349,73700.0
2013-04-22 15:10:00,60.82,60.91,60.82,60.83,52500.0,45.9274,45.9953,45.9274,45.9349,52500.0
2013-04-22 15:20:00,60.83,60.86,60.79,60.85,70100.0,45.9349,45.9576,45.9047,45.95,70100.0
2013-04-22 15:30:00,60.86,60.91,60.81,60.88,109200.0,45.9576,45.9953,45.9198,45.9727,109200.0
2013-04-22 15:40:00,60.88,60.97,60.79,60.79,122900.0,45.9727,46.0407,45.9047,45.9047,122900.0
2013-04-22 15:50:00,60.79,60.8,60.7,60.76,106500.0,45.9047,45.9123,45.8368,45.8821,106500.0
2013-04-23 09:30:00,61.54,62.54,61.19,62.54,180800.0,46.4711,47.2262,46.2068,47.2262,180800.0
2013-04-23 09:40:00,62.51,62.69,62.32,62.69,155100.0,47.2036,47.3395,47.0601,47.3395,155100.0
2013-04-23 09:50:00,62.65,62.8,62.23,62.27,185800.0,47.3093,47.4226,46.9921,47.0223,185800.0
2013-04-23 10:00:00,62.21,62.36,62.07,62.24,186000.0,46.977,47.0903,46.8713,46.9997,186000.0
2013-04-23 10:10:00,62.24,62.59,62.23,62.54,69500.0,46.9997,47.264,46.9921,47.2262,69500.0
2013-04-23 10:20:00,62.55,62.72,62.51,62.56,75500.0,47.2338,47.3621,47.2036,47.2413,75500.0
2013-04-23 10:30:00,62.57,62.72,62.51,62.57,78200.0,47.2489,47.3621,47.2036,47.2489,78200.0
2013-04-23 10:40:00,62.57,62.69,62.53,62.66,43900.0,47.2489,47.3395,47.2187,47.3168,43900.0
2013-04-23 10:50:00,62.65,62.85,62.61,62.71,62700.0,47.3093,47.4603,47.2791,47.3546,62700.0
2013-04-23 11:00:00,62.71,62.81,62.63,62.63,42800.0,47.3546,47.4301,47.2942,47.2942,42800.0
2013-04-23 11:10:00,62.65,62.68,62.52,62.56,55800.0,47.3093,47.3319,47.2111,47.2413,55800.0
2013-04-23 11:20:00,62.57,62.71,62.45,62.63,46900.0,47.2489,47.3546,47.1583,47.2942,46900.0
2013-04-23 11:30:00,62.62,62.69,62.59,62.69,37200.0,47.2866,47.3395,47.264,47.3395,37200.0
2013-04-23 11:40:00,62.68,62.79,62.67,62.77,36200.0,47.3319,47.415,47.3244,47.3999,36200.0
2013-04-23 11:50:00,62.74,62.74,62.62,62.65,27000.0,47.3772,47.3772,47.2866,47.3093,27000.0
2013-04-23 12:00:00,62.67,62.72,62.65,62.68,27800.0,47.3244,47.3621,47.3093,47.3319,27800.0
2013-04-23 12:10:00,62.69,62.8,62.65,62.79,91600.0,47.3395,47.4226,47.3093,47.415,91600.0
2013-04-23 12:20:00,62.79,62.85,62.76,62.77,20300.0,47.415,47.4603,47.3923,47.3999,20300.0
2013-04-23 12:30:00,62.78,62.8,62.67,62.72,27100.0,47.4075,47.4226,47.3244,47.3621,27100.0
2013-04-23 12:40:00,62.7,62.71,62.62,62.62,24800.0,47.347,47.3546,47.2866,47.2866,24800.0
2013-04-23 12:50:00,62.61,62.64,62.45,62.64,43800.0,47.2791,47.3017,47.1583,47.3017,43800.0
2013-04-23 13:00:00,62.63,62.65,62.13,62.22,57100.0,47.2942,47.3093,46.9166,46.9846,57100.0
2013-04-23 13:10:00,62.22,62.85,62.15,62.84,91600.0,46.9846,47.4603,46.9317,47.4528,91600.0
2013-04-23 13:20:00,62.83,62.89,62.75,62.85,35700.0,47.4452,47.4905,47.3848,47.4603,35700.0
2013-04-23 13:30:00,62.85,62.9,62.82,62.85,36800.0,47.4603,47.4981,47.4377,47.4603,36800.0
2013-04-23 13:40:00,62.86,62.9,62.84,62.87,38100.0,47.4679,47.4981,47.4528,47.4754,38100.0
2013-04-23 13:50:00,62.86,62.9,62.78,62.85,43800.0,47.4679,47.4981,47.4075,47.4603,43800.0
2013-04-23 14:00:00,62.85,62.97,62.83,62.95,59700.0,47.4603,47.5509,47.4452,47.5358,59700.0
2013-04-23 14:10:00,62.95,62.99,62.9,62.93,53300.0,47.5358,47.566,47.4981,47.5207,53300.0
2013-04-23 14:20:00,62.92,62.97,62.85,62.93,62600.0,47.5132,47.5509,47.4603,47.5207,62600.0
2013-04-23 14:30:00,62.93,62.95,62.85,62.92,70100.0,47.5207,47.5358,47.4603,47.5132,70100.0
2013-04-23 14:40:00,62.91,62.92,62.63,62.7,99900.0,47.5056,47.5132,47.2942,47.347,99900.0
2013-04-23 14:50:00,62.69,62.75,62.61,62.68,49400.0,47.3395,47.3848,47.2791,47.3319,49400.0
2013-04-23 15:00:00,62.68,62.7,62.57,62.65,86100.0,47.3319,47.347,47.2489,47.3093,86100.0
2013-04-23 15:10:00,62.65,62.72,62.59,62.64,111100.0,47.3093,47.3621,47.264,47.3017,111100.0
2013-04-23 15:20:00,62.64,62.74,62.63,62.68,95000.0,47.3017,47.3772,47.2942,47.3319,95000.0
2013-04-23 15:30:00,62.68,62.71,62.63,62.7,79600.0,47.3319,47.3546,47.2942,47.347,79600.0
2013-04-23 15:40:00,62.71,62.8,62.59,62.76,148500.0,47.3546,47.4226,47.264,47.3923,148500.0
2013-04-23 15:50:00,62.76,62.78,62.7,62.75,246000.0,47.3923,47.4075,47.347,47.3848,246000.0
2013-04-24 09:30:00,62.96,63.44,62.88,63.35,135200.0,47.5434,47.9058,47.483,47.8379,135200.0
2013-04-24 09:40:00,63.35,63.4,63.04,63.4,95100.0,47.8379,47.8756,47.6038,47.8756,95100.0
2013-04-24 09:50:00,63.39,63.43,63.25,63.42,117700.0,47.8681,47.8983,47.7624,47.8907,117700.0
2013-04-24 10:00:00,63.41,63.72,63.41,63.54,225400.0,47.8832,48.1173,47.8832,47.9814,225400.0
2013-04-24 10:10:00,63.55,63.67,63.34,63.36,111200.0,47.9889,48.0795,47.8303,47.8454,111200.0
2013-04-24 10:20:00,63.36,63.66,63.3,63.56,138400.0,47.8454,48.072,47.8001,47.9965,138400.0
2013-04-24 10:30:00,63.58,63.74,63.57,63.7,112200.0,48.0116,48.1324,48.004,48.1022,112200.0
2013-04-24 10:40:00,63.71,63.95,63.71,63.95,119400.0,48.1097,48.291,48.1097,48.291,119400.0
2013-04-24 10:50:00,63.95,63.96,63.88,63.95,62500.0,48.291,48.2985,48.2381,48.291,62500.0
2013-04-24 11:00:00,63.93,63.96,63.78,63.82,89200.0,48.2759,48.2985,48.1626,48.1928,89200.0
2013-04-24 11:10:00,63.81,63.9,63.79,63.88,63500.0,48.1852,48.2532,48.1701,48.2381,63500.0
2013-04-24 11:20:00,63.88,63.92,63.81,63.85,33700.0,48.2381,48.2683,48.1852,48.2154,33700.0
2013-04-24 11:30:00,63.85,63.9,63.81,63.83,41400.0,48.2154,48.2532,48.1852,48.2003,41400.0
2013-04-24 11:40:00,63.83,63.84,63.69,63.7,69000.0,48.2003,48.2079,48.0946,48.1022,69000.0
2013-04-24 11:50:00,63.71,63.78,63.64,63.76,49100.0,48.1097,48.1626,48.0569,48.1475,49100.0
2013-04-24 12:00:00,63.77,63.86,63.76,63.82,46300.0,48.155,48.223,48.1475,48.1928,46300.0
2013-04-24 12:10:00,63.81,63.96,63.81,63.96,62800.0,48.1852,48.2985,48.1852,48.2985,62800.0
2013-04-24 12:20:00,63.95,64.09,63.95,64.09,102300.0,48.291,48.3967,48.291,48.3967,102300.0
2013-04-24 12:30:00,64.08,64.12,64.0,64.05,51500.0,48.3891,48.4193,48.3287,48.3665,51500.0
2013-04-24 12:40:00,64.06,64.15,64.0,64.1,44900.0,48.374,48.442,48.3287,48.4042,44900.0
2013-04-24 12:50:00,64.1,64.3,64.1,64.28,74100.0,48.4042,48.5553,48.4042,48.5402,74100.0
2013-04-24 13:00:00,64.27,64.28,64.11,64.12,35800.0,48.5326,48.5402,48.4118,48.4193,35800.0
2013-04-24 13:10:00,64.12,64.12,63.96,63.98,61900.0,48.4193,48.4193,48.2985,48.3136,61900.0
2013-04-24 13:20:00,63.98,64.01,63.9,63.97,37800.0,48.3136,48.3363,48.2532,48.3061,37800.0
2013-04-24 13:30:00,63.97,64.12,63.92,64.11,35600.0,48.3061,48.4193,48.2683,48.4118,35600.0
2013-04-24 13:40:00,64.12,64.19,64.09,64.17,39100.0,48.4193,48.4722,48.3967,48.4571,39100.0
2013-04-24 13:50:00,64.18,64.21,64.16,64.17,34600.0,48.4646,48.4873,48.4495,48.4571,34600.0
2013-04-24 14:00:00,64.16,64.32,64.15,64.27,48200.0,48.4495,48.5704,48.442,48.5326,48200.0
2013-04-24 14:10:00,64.28,64.28,64.19,64.23,40200.0,48.5402,48.5402,48.4722,48.5024,40200.0
2013-04-24 14:20:00,64.23,64.24,64.16,64.24,35700.0,48.5024,48.51,48.4495,48.51,35700.0
2013-04-24 14:30:00,64.24,64.35,64.24,64.34,55600.0,48.51,48.593,48.51,48.5855,55600.0
2013-04-24 14:40:00,64.33,64.34,64.22,64.34,54300.0,48.5779,48.5855,48.4948,48.5855,54300.0
2013-04-24 14:50:00,64.34,64.42,64.28,64.41,54500.0,48.5855,48.6459,48.5402,48.6383,54500.0
2013-04-24 15:00:00,64.42,64.42,64.31,64.38,56900.0,48.6459,48.6459,48.5628,48.6157,56900.0
2013-04-24 15:10:00,64.37,64.48,64.36,64.45,89900.0,48.6081,48.6912,48.6006,48.6685,89900.0
2013-04-24 15:20:00,64.44,64.48,64.32,64.34,77000.0,48.661,48.6912,48.5704,48.5855,77000.0
2013-04-24 15:30:00,64.32,64.35,64.21,64.22,80900.0,48.5704,48.593,48.4873,48.4948,80900.0
2013-04-24 15:40:00,64.22,64.22,64.08,64.15,154600.0,48.4948,48.4948,48.3891,48.442,154600.0
2013-04-24 15:50:00,64.15,64.26,64.14,64.21,268900.0,48.442,48.5251,48.4344,48.4873,268900.0
2013-04-25 09:30:00,64.37,64.82,64.25,64.78,149800.0,48.6081,48.9479,48.5175,48.9177,149800.0
2013-04-25 09:40:00,64.76,64.84,64.53,64.82,138300.0,48.9026,48.963,48.7289,48.9479,138300.0
2013-04-25 09:50:00,64.84,65.21,64.83,65.16,260300.0,48.963,49.2424,48.9555,49.2047,260300.0
2013-04-25 10:00:00,65.15,65.57,65.04,65.34,196600.0,49.1971,49.5143,49.1141,49.3406,196600.0
2013-04-25 10:10:00,65.33,65.35,65.15,65.18,85900.0,49.333,49.3482,49.1971,49.2198,85900.0
2013-04-25 10:20:00,65.18,65.42,65.18,65.38,156900.0,49.2198,49.401,49.2198,49.3708,156900.0
2013-04-25 10:30:00,65.38,65.39,65.12,65.21,140900.0,49.3708,49.3784,49.1745,49.2424,140900.0
2013-04-25 10:40:00,65.21,65.42,65.21,65.41,228800.0,49.2424,49.401,49.2424,49.3935,228800.0
2013-04-25 10:50:00,65.42,65.65,65.39,65.65,148900.0,49.401,49.5747,49.3784,49.5747,148900.0
2013-04-25 11:00:00,65.64,65.8,65.6,65.78,203400.0,49.5671,49.688,49.5369,49.6729,203400.0
2013-04-25 11:10:00,65.76,65.91,65.72,65.86,117500.0,49.6578,49.771,49.6276,49.7333,117500.0
2013-04-25 11:20:00,65.86,65.89,65.57,65.57,133100.0,49.7333,49.7559,49.5143,49.5143,133100.0
2013-04-25 11:30:00,65.57,65.69,65.55,65.66,156200.0,49.5143,49.6049,49.4992,49.5822,156200.0
2013-04-25 11:40:00,65.65,65.7,65.56,65.6,81100.0,49.5747,49.6124,49.5067,49.5369,81100.0
2013-04-25 11:50:00,65.6,65.6,65.42,65.43,43800.0,49.5369,49.5369,49.401,49.4086,43800.0
2013-04-25 12:00:00,65.43,65.49,65.38,65.43,58300.0,49.4086,49.4539,49.3708,49.4086,58300.0
2013-04-25 12:10:00,65.43,65.43,65.27,65.32,44900.0,49.4086,49.4086,49.2877,49.3255,44900.0
2013-04-25 12:20:00,65.32,65.55,65.27,65.5,163800.0,49.3255,49.4992,49.2877,49.4614,163800.0
2013-04-25 12:30:00,65.5,65.82,65.47,65.8,158200.0,49.4614,49.7031,49.4388,49.688,158200.0
2013-04-25 12:40:00,65.81,65.84,65.68,65.69,60000.0,49.6955,49.7182,49.5973,49.6049,60000.0
2013-04-25 12:50:00,65.72,65.72,65.61,65.64,44300.0,49.6276,49.6276,49.5445,49.5671,44300.0
2013-04-25 13:00:00,65.61,65.74,65.57,65.72,44500.0,49.5445,49.6427,49.5143,49.6276,44500.0
2013-04-25 13:10:00,65.71,65.88,65.71,65.82,303400.0,49.62,49.7484,49.62,49.7031,303400.0
2013-04-25 13:20:00,65.83,65.93,65.78,65.91,57400.0,49.7106,49.7861,49.6729,49.771,57400.0
2013-04-25 13:30:00,65.9,65.94,65.84,65.84,95100.0,49.7635,49.7937,49.7182,49.7182,95100.0
2013-04-25 13:40:00,65.83,65.83,65.71,65.74,44300.0,49.7106,49.7106,49.62,49.6427,44300.0
2013-04-25 13:50:00,65.73,65.78,65.7,65.76,51700.0,49.6351,49.6729,49.6124,49.6578,51700.0
2013-04-25 14:00:00,65.75,65.77,65.73,65.74,51100.0,49.6502,49.6653,49.6351,49.6427,51100.0
2013-04-25 14:10:00,65.73,65.73,65.7,65.7,49900.0,49.6351,49.6351,49.6124,49.6124,49900.0
2013-04-25 14:20:00,65.7,65.81,65.7,65.76,75400.0,49.6124,49.6955,49.6124,49.6578,75400.0
2013-04-25 14:30:00,65.75,65.76,65.7,65.75,65600.0,49.6502,49.6578,49.6124,49.6502,65600.0
2013-04-25 14:40:00,65.75,65.79,65.67,65.68,77200.0,49.6502,49.6804,49.5898,49.5973,77200.0
2013-04-25 14:50:00,65.69,65.73,65.51,65.59,89600.0,49.6049,49.6351,49.469,49.5294,89600.0
2013-04-25 15:00:00,65.6,65.67,65.44,65.5,63600.0,49.5369,49.5898,49.4161,49.4614,63600.0
2013-04-25 15:10:00,65.5,65.57,65.42,65.44,143300.0,49.4614,49.5143,49.401,49.4161,143300.0
2013-04-25 15:20:00,65.43,65.47,65.36,65.39,120100.0,49.4086,49.4388,49.3557,49.3784,120100.0
2013-04-25 15:30:00,65.39,65.4,65.33,65.39,127700.0,49.3784,49.3859,49.333,49.3784,127700.0
2013-04-25 15:40:00,65.39,65.4,65.31,65.33,176900.0,49.3784,49.3859,49.3179,49.333,176900.0
2013-04-25 15:50:00,65.32,65.32,65.12,65.2,328400.0,49.3255,49.3255,49.1745,49.2349,328400.0
2013-04-26 09:30:00,65.18,65.24,64.55,64.93,124500.0,49.2198,49.2651,48.744,49.031,124500.0
2013-04-26 09:40:00,64.9,65.01,64.81,64.96,118300.0,49.0083,49.0914,48.9404,49.0536,118300.0
2013-04-26 09:50:00,64.97,64.97,64.81,64.9,62900.0,49.0612,49.0612,48.9404,49.0083,62900.0
2013-04-26 10:00:00,64.91,65.04,64.81,64.83,117900.0,49.0159,49.1141,48.9404,48.9555,117900.0
2013-04-26 10:10:00,64.84,64.92,64.68,64.79,125900.0,48.963,49.0234,48.8422,48.9253,125900.0
2013-04-26 10:20:00,64.78,64.8,64.64,64.74,80700.0,48.9177,48.9328,48.812,48.8875,80700.0
2013-04-26 10:30:00,64.73,64.75,64.67,64.68,48000.0,48.88,48.8951,48.8347,48.8422,48000.0
2013-04-26 10:40:00,64.67,64.73,64.66,64.7,41400.0,48.8347,48.88,48.8271,48.8573,41400.0
2013-04-26 10:50:00,64.69,64.7,64.56,64.63,55800.0,48.8498,48.8573,48.7516,48.8045,55800.0
2013-04-26 11:00:00,64.64,64.65,64.44,64.45,72100.0,48.812,48.8196,48.661,48.6685,72100.0
2013-04-26 11:10:00,64.45,64.58,64.38,64.49,59800.0,48.6685,48.7667,48.6157,48.6987,59800.0
2013-04-26 11:20:00,64.5,64.56,64.43,64.51,37700.0,48.7063,48.7516,48.6534,48.7138,37700.0
2013-04-26 11:30:00,64.51,64.61,64.46,64.52,31500.0,48.7138,48.7894,48.6761,48.7214,31500.0
2013-04-26 11:40:00,64.5,64.5,64.33,64.36,55500.0,48.7063,48.7063,48.5779,48.6006,55500.0
2013-04-26 11:50:00,64.37,64.4,64.31,64.39,32600.0,48.6081,48.6308,48.5628,48.6232,32600.0
2013-04-26 12:00:00,64.4,64.4,64.24,64.35,33200.0,48.6308,48.6308,48.51,48.593,33200.0
2013-04-26 12:10:00,64.34,64.4,64.29,64.33,25200.0,48.5855,48.6308,48.5477,48.5779,25200.0
2013-04-26 12:20:00,64.33,64.34,64.24,64.29,23100.0,48.5779,48.5855,48.51,48.5477,23100.0
2013-04-26 12:30:00,64.28,64.31,64.21,64.24,22400.0,48.5402,48.5628,48.4873,48.51,22400.0
2013-04-26 12:40:00,64.24,64.3,64.23,64.26,16500.0,48.51,48.5553,48.5024,48.5251,16500.0
2013-04-26 12:50:00,64.28,64.35,64.27,64.3,22400.0,48.5402,48.593,48.5326,48.5553,22400.0
2013-04-26 13:00:00,64.31,64.37,64.29,64.37,19800.0,48.5628,48.6081,48.5477,48.6081,19800.0
2013-04-26 13:10:00,64.36,64.41,64.34,64.41,14000.0,48.6006,48.6383,48.5855,48.6383,14000.0
2013-04-26 13:20:00,64.41,64.52,64.4,64.52,29800.0,48.6383,48.7214,48.6308,48.7214,29800.0
2013-04-26 13:30:00,64.52,64.56,64.45,64.46,36400.0,48.7214,48.7516,48.6685,48.6761,36400.0
2013-04-26 13:40:00,64.46,64.59,64.44,64.52,18300.0,48.6761,48.7742,48.661,48.7214,18300.0
2013-04-26 13:50:00,64.5,64.55,64.48,64.52,27300.0,48.7063,48.744,48.6912,48.7214,27300.0
2013-04-26 14:00:00,64.52,64.61,64.52,64.57,26200.0,48.7214,48.7894,48.7214,48.7591,26200.0
2013-04-26 14:10:00,64.58,64.59,64.53,64.53,19800.0,48.7667,48.7742,48.7289,48.7289,19800.0
2013-04-26 14:20:00,64.54,64.56,64.5,64.54,31000.0,48.7365,48.7516,48.7063,48.7365,31000.0
2013-04-26 14:30:00,64.52,64.58,64.48,64.55,28700.0,48.7214,48.7667,48.6912,48.744,28700.0
2013-04-26 14:40:00,64.56,64.62,64.5,64.61,37600.0,48.7516,48.7969,48.7063,48.7894,37600.0
2013-04-26 14:50:00,64.61,64.62,64.51,64.55,52600.0,48.7894,48.7969,48.7138,48.744,52600.0
2013-04-26 15:00:00,64.54,64.62,64.54,64.62,44100.0,48.7365,48.7969,48.7365,48.7969,44100.0
2013-04-26 15:10:00,64.61,64.61,64.53,64.57,68700.0,48.7894,48.7894,48.7289,48.7591,68700.0
2013-04-26 15:20:00,64.57,64.58,64.52,64.55,83000.0,48.7591,48.7667,48.7214,48.744,83000.0
2013-04-26 15:30:00,64.56,64.6,64.49,64.5,93500.0,48.7516,48.7818,48.6987,48.7063,93500.0
2013-04-26 15:40:00,64.51,64.52,64.42,64.47,128100.0,48.7138,48.7214,48.6459,48.6836,128100.0
2013-04-26 15:50:00,64.47,64.48,64.37,64.38,212100.0,48.6836,48.6912,48.6081,48.6157,212100.0
2013-04-29 09:30:00,64.68,64.81,64.45,64.51,33900.0,48.8422,48.9404,48.6685,48.7138,33900.0
2013-04-29 09:40:00,64.48,64.57,64.41,64.44,20800.0,48.6912,48.7591,48.6383,48.661,20800.0
2013-04-29 09:50:00,64.43,64.59,64.43,64.59,26000.0,48.6534,48.7742,48.6534,48.7742,26000.0
2013-04-29 10:00:00,64.6,64.82,64.51,64.73,40200.0,48.7818,48.9479,48.7138,48.88,40200.0
2013-04-29 10:10:00,64.73,64.78,64.63,64.72,26100.0,48.88,48.9177,48.8045,48.8724,26100.0
2013-04-29 10:20:00,64.74,64.84,64.69,64.74,26300.0,48.8875,48.963,48.8498,48.8875,26300.0
2013-04-29 10:30:00,64.72,64.79,64.66,64.66,26100.0,48.8724,48.9253,48.8271,48.8271,26100.0
2013-04-29 10:40:00,64.65,64.68,64.56,64.6,38500.0,48.8196,48.8422,48.7516,48.7818,38500.0
2013-04-29 10:50:00,64.6,64.62,64.55,64.57,25000.0,48.7818,48.7969,48.744,48.7591,25000.0
2013-04-29 11:00:00,64.57,64.58,64.46,64.48,25000.0,48.7591,48.7667,48.6761,48.6912,25000.0
2013-04-29 11:10:00,64.48,64.49,64.41,64.44,24600.0,48.6912,48.6987,48.6383,48.661,24600.0
2013-04-29 11:20:00,64.44,64.64,64.44,64.64,29700.0,48.661,48.812,48.661,48.812,29700.0
2013-04-29 11:30:00,64.62,64.72,64.58,64.7,38300.0,48.7969,48.8724,48.7667,48.8573,38300.0
2013-04-29 11:40:00,64.7,64.83,64.7,64.76,33800.0,48.8573,48.9555,48.8573,48.9026,33800.0
2013-04-29 11:50:00,64.76,64.77,64.68,64.69,12200.0,48.9026,48.9102,48.8422,48.8498,12200.0
2013-04-29 12:00:00,64.69,64.85,64.68,64.83,20800.0,48.8498,48.9706,48.8422,48.9555,20800.0
2013-04-29 12:10:00,64.81,64.84,64.76,64.76,12100.0,48.9404,48.963,48.9026,48.9026,12100.0
2013-04-29 12:20:00,64.77,64.81,64.74,64.74,12100.0,48.9102,48.9404,48.8875,48.8875,12100.0
2013-04-29 12:30:00,64.74,64.79,64.73,64.76,34000.0,48.8875,48.9253,48.88,48.9026,34000.0
2013-04-29 12:40:00,64.76,64.76,64.7,64.71,17600.0,48.9026,48.9026,48.8573,48.8649,17600.0
2013-04-29 12:50:00,64.71,64.75,64.68,64.7,11100.0,48.8649,48.8951,48.8422,48.8573,11100.0
2013-04-29 13:00:00,64.7,64.72,64.7,64.7,16500.0,48.8573,48.8724,48.8573,48.8573,16500.0
2013-04-29 13:10:00,64.71,64.77,64.71,64.75,42700.0,48.8649,48.9102,48.8649,48.8951,42700.0
2013-04-29 13:20:00,64.73,64.77,64.7,64.77,27400.0,48.88,48.9102,48.8573,48.9102,27400.0
2013-04-29 13:30:00,64.76,64.81,64.75,64.76,21800.0,48.9026,48.9404,48.8951,48.9026,21800.0
2013-04-29 13:40:00,64.76,64.79,64.76,64.79,39400.0,48.9026,48.9253,48.9026,48.9253,39400.0
2013-04-29 13:50:00,64.78,64.82,64.76,64.82,28800.0,48.9177,48.9479,48.9026,48.9479,28800.0
2013-04-29 14:00:00,64.82,64.93,64.81,64.92,44800.0,48.9479,49.031,48.9404,49.0234,44800.0
2013-04-29 14:10:00,64.92,64.95,64.86,64.87,36700.0,49.0234,49.0461,48.9781,48.9857,36700.0
2013-04-29 14:20:00,64.87,64.93,64.85,64.93,24000.0,48.9857,49.031,48.9706,49.031,24000.0
2013-04-29 14:30:00,64.93,64.95,64.88,64.9,40200.0,49.031,49.0461,48.9932,49.0083,40200.0
2013-04-29 14:40:00,64.9,64.9,64.8,64.85,50200.0,49.0083,49.0083,48.9328,48.9706,50200.0
2013-04-29 14:50:00,64.85,64.92,64.83,64.89,39400.0,48.9706,49.0234,48.9555,49.0008,39400.0
2013-04-29 15:00:00,64.89,64.89,64.74,64.78,37400.0,49.0008,49.0008,48.8875,48.9177,37400.0
2013-04-29 15:10:00,64.79,64.82,64.77,64.78,27400.0,48.9253,48.9479,48.9102,48.9177,27400.0
2013-04-29 15:20:00,64.77,64.85,64.72,64.79,52600.0,48.9102,48.9706,48.8724,48.9253,52600.0
2013-04-29 15:30:00,64.78,64.85,64.78,64.81,43100.0,48.9177,48.9706,48.9177,48.9404,43100.0
2013-04-29 15:40:00,64.82,64.85,64.78,64.8,54500.0,48.9479,48.9706,48.9177,48.9328,54500.0
2013-04-29 15:50:00,64.79,64.82,64.74,64.81,129900.0,48.9253,48.9479,48.8875,48.9404,129900.0
2013-04-30 09:30:00,64.64,64.89,64.62,64.7,61600.0,48.812,49.0008,48.7969,48.8573,61600.0
2013-04-30 09:40:00,64.7,64.74,64.27,64.36,83400.0,48.8573,48.8875,48.5326,48.6006,83400.0
2013-04-30 09:50:00,64.35,64.35,64.11,64.11,51900.0,48.593,48.593,48.4118,48.4118,51900.0
2013-04-30 10:00:00,64.14,64.27,63.94,63.97,112900.0,48.4344,48.5326,48.2834,48.3061,112900.0
2013-04-30 10:10:00,63.97,64.12,63.97,64.08,113100.0,48.3061,48.4193,48.3061,48.3891,113100.0
2013-04-30 10:20:00,64.09,64.14,64.0,64.06,45200.0,48.3967,48.4344,48.3287,48.374,45200.0
2013-04-30 10:30:00,64.07,64.16,64.05,64.14,32500.0,48.3816,48.4495,48.3665,48.4344,32500.0
2013-04-30 10:40:00,64.15,64.35,64.15,64.31,26900.0,48.442,48.593,48.442,48.5628,26900.0
2013-04-30 10:50:00,64.31,64.39,64.28,64.37,25300.0,48.5628,48.6232,48.5402,48.6081,25300.0
2013-04-30 11:00:00,64.38,64.42,64.36,64.42,37400.0,48.6157,48.6459,48.6006,48.6459,37400.0
2013-04-30 11:10:00,64.41,64.49,64.39,64.48,21400.0,48.6383,48.6987,48.6232,48.6912,21400.0
2013-04-30 11:20:00,64.48,64.48,64.39,64.41,44200.0,48.6912,48.6912,48.6232,48.6383,44200.0
2013-04-30 11:30:00,64.41,64.52,64.4,64.5,28500.0,48.6383,48.7214,48.6308,48.7063,28500.0
2013-04-30 11:40:00,64.51,64.63,64.51,64.61,23200.0,48.7138,48.8045,48.7138,48.7894,23200.0
2013-04-30 11:50:00,64.6,64.65,64.58,64.6,41700.0,48.7818,48.8196,48.7667,48.7818,41700.0
2013-04-30 12:00:00,64.6,64.61,64.55,64.6,18900.0,48.7818,48.7894,48.744,48.7818,18900.0
2013-04-30 12:10:00,64.59,64.61,64.49,64.5,31000.0,48.7742,48.7894,48.6987,48.7063,31000.0
2013-04-30 12:20:00,64.5,64.51,64.45,64.45,58500.0,48.7063,48.7138,48.6685,48.6685,58500.0
2013-04-30 12:30:00,64.45,64.46,64.36,64.4,22800.0,48.6685,48.6761,48.6006,48.6308,22800.0
2013-04-30 12:40:00,64.39,64.52,64.36,64.51,17200.0,48.6232,48.7214,48.6006,48.7138,17200.0
2013-04-30 12:50:00,64.5,64.53,64.46,64.5,11800.0,48.7063,48.7289,48.6761,48.7063,11800.0
2013-04-30 13:00:00,64.51,64.52,64.46,64.47,15400.0,48.7138,48.7214,48.6761,48.6836,15400.0
2013-04-30 13:10:00,64.47,64.5,64.44,64.5,18700.0,48.6836,48.7063,48.661,48.7063,18700.0
2013-04-30 13:20:00,64.5,64.51,64.44,64.44,23200.0,48.7063,48.7138,48.661,48.661,23200.0
2013-04-30 13:30:00,64.44,64.54,64.42,64.53,16400.0,48.661,48.7365,48.6459,48.7289,16400.0
2013-04-30 13:40:00,64.53,64.54,64.5,64.51,25100.0,48.7289,48.7365,48.7063,48.7138,25100.0
2013-04-30 13:50:00,64.52,64.63,64.52,64.63,19300.0,48.7214,48.8045,48.7214,48.8045,19300.0
2013-04-30 14:00:00,64.61,64.62,64.5,64.5,17600.0,48.7894,48.7969,48.7063,48.7063,17600.0
2013-04-30 14:10:00,64.52,64.56,64.51,64.53,13400.0,48.7214,48.7516,48.7138,48.7289,13400.0
2013-04-30 14:20:00,64.53,64.61,64.53,64.57,17400.0,48.7289,48.7894,48.7289,48.7591,17400.0
2013-04-30 14:30:00,64.57,64.6,64.49,64.57,30900.0,48.7591,48.7818,48.6987,48.7591,30900.0
2013-04-30 14:40:00,64.57,64.59,64.53,64.59,33100.0,48.7591,48.7742,48.7289,48.7742,33100.0
2013-04-30 14:50:00,64.58,64.6,64.53,64.55,21700.0,48.7667,48.7818,48.7289,48.744,21700.0
2013-04-30 15:00:00,64.55,64.56,64.44,64.47,38600.0,48.744,48.7516,48.661,48.6836,38600.0
2013-04-30 15:10:00,64.48,64.53,64.45,64.51,34200.0,48.6912,48.7289,48.6685,48.7138,34200.0
2013-04-30 15:20:00,64.5,64.55,64.5,64.54,39100.0,48.7063,48.744,48.7063,48.7365,39100.0
2013-04-30 15:30:00,64.54,64.58,64.5,64.57,46500.0,48.7365,48.7667,48.7063,48.7591,46500.0
2013-04-30 15:40:00,64.57,64.59,64.51,64.59,49100.0,48.7591,48.7742,48.7138,48.7742,49100.0
2013-04-30 15:50:00,64.59,64.6,64.5,64.55,206800.0,48.7742,48.7818,48.7063,48.744,206800.0
2013-05-01 09:30:00,64.27,64.5,64.23,64.39,62400.0,48.5326,48.7063,48.5024,48.6232,62400.0
2013-05-01 09:40:00,64.35,64.48,64.25,64.27,38400.0,48.593,48.6912,48.5175,48.5326,38400.0
2013-05-01 09:50:00,64.25,64.27,64.16,64.25,37200.0,48.5175,48.5326,48.4495,48.5175,37200.0
2013-05-01 10:00:00,64.24,64.41,64.23,64.3,54700.0,48.51,48.6383,48.5024,48.5553,54700.0
2013-05-01 10:10:00,64.29,64.35,64.27,64.31,70100.0,48.5477,48.593,48.5326,48.5628,70100.0
2013-05-01 10:20:00,64.3,64.39,64.27,64.31,30600.0,48.5553,48.6232,48.5326,48.5628,30600.0
2013-05-01 10:30:00,64.31,64.31,64.17,64.28,30000.0,48.5628,48.5628,48.4571,48.5402,30000.0
2013-05-01 10:40:00,64.29,64.33,64.23,64.31,105100.0,48.5477,48.5779,48.5024,48.5628,105100.0
2013-05-01 10:50:00,64.31,64.48,64.3,64.44,24500.0,48.5628,48.6912,48.5553,48.661,24500.0
2013-05-01 11:00:00,64.42,64.44,64.29,64.4,30000.0,48.6459,48.661,48.5477,48.6308,30000.0
2013-05-01 11:10:00,64.4,64.4,64.29,64.32,77500.0,48.6308,48.6308,48.5477,48.5704,77500.0
2013-05-01 11:20:00,64.33,64.34,64.25,64.29,125300.0,48.5779,48.5855,48.5175,48.5477,125300.0
2013-05-01 11:30:00,64.29,64.35,64.13,64.14,43300.0,48.5477,48.593,48.4269,48.4344,43300.0
2013-05-01 11:40:00,64.15,64.16,64.04,64.11,47200.0,48.442,48.4495,48.3589,48.4118,47200.0
2013-05-01 11:50:00,64.11,64.24,64.11,64.2,41900.0,48.4118,48.51,48.4118,48.4797,41900.0
2013-05-01 12:00:00,64.22,64.34,64.21,64.31,47700.0,48.4948,48.5855,48.4873,48.5628,47700.0
2013-05-01 12:10:00,64.3,64.31,64.26,64.3,35700.0,48.5553,48.5628,48.5251,48.5553,35700.0
2013-05-01 12:20:00,64.3,64.34,64.26,64.27,24800.0,48.5553,48.5855,48.5251,48.5326,24800.0
2013-05-01 12:30:00,64.26,64.29,64.24,64.24,27600.0,48.5251,48.5477,48.51,48.51,27600.0
2013-05-01 12:40:00,64.25,64.25,64.19,64.21,30000.0,48.5175,48.5175,48.4722,48.4873,30000.0
2013-05-01 12:50:00,64.21,64.22,64.11,64.12,25100.0,48.4873,48.4948,48.4118,48.4193,25100.0
2013-05-01 13:00:00,64.12,64.16,64.04,64.08,46000.0,48.4193,48.4495,48.3589,48.3891,46000.0
2013-05-01 13:10:00,64.1,64.17,64.09,64.16,27900.0,48.4042,48.4571,48.3967,48.4495,27900.0
2013-05-01 13:20:00,64.17,64.22,64.14,64.22,19300.0,48.4571,48.4948,48.4344,48.4948,19300.0
2013-05-01 13:30:00,64.22,64.23,64.09,64.09,20800.0,48.4948,48.5024,48.3967,48.3967,20800.0
2013-05-01 13:40:00,64.09,64.09,63.94,64.02,26600.0,48.3967,48.3967,48.2834,48.3438,26600.0
2013-05-01 13:50:00,64.01,64.01,63.94,63.98,21600.0,48.3363,48.3363,48.2834,48.3136,21600.0
2013-05-01 14:00:00,64.01,64.11,64.0,64.08,20600.0,48.3363,48.4118,48.3287,48.3891,20600.0
2013-05-01 14:10:00,64.06,64.07,63.96,64.07,35700.0,48.374,48.3816,48.2985,48.3816,35700.0
2013-05-01 14:20:00,64.08,64.19,64.06,64.09,50500.0,48.3891,48.4722,48.374,48.3967,50500.0
2013-05-01 14:30:00,64.1,64.1,63.97,64.0,33600.0,48.4042,48.4042,48.3061,48.3287,33600.0
2013-05-01 14:40:00,63.99,64.08,63.97,64.08,27900.0,48.3212,48.3891,48.3061,48.3891,27900.0
2013-05-01 14:50:00,64.07,64.1,63.99,64.01,17900.0,48.3816,48.4042,48.3212,48.3363,17900.0
2013-05-01 15:00:00,64.02,64.08,63.97,64.03,49500.0,48.3438,48.3891,48.3061,48.3514,49500.0
2013-05-01 15:10:00,64.02,64.06,63.95,64.06,73700.0,48.3438,48.374,48.291,48.374,73700.0
2013-05-01 15:20:00,64.06,64.06,63.92,63.93,65200.0,48.374,48.374,48.2683,48.2759,65200.0
2013-05-01 15:30:00,63.95,64.01,63.91,63.92,56300.0,48.291,48.3363,48.2608,48.2683,56300.0
2013-05-01 15:40:00,63.91,63.94,63.84,63.92,75400.0,48.2608,48.2834,48.2079,48.2683,75400.0
2013-05-01 15:50:00,63.91,63.94,63.87,63.88,150400.0,48.2608,48.2834,48.2306,48.2381,150400.0
2013-05-02 09:30:00,64.1,64.32,64.0,64.16,55200.0,48.4042,48.5704,48.3287,48.4495,55200.0
2013-05-02 09:40:00,64.15,64.21,64.0,64.19,47600.0,48.442,48.4873,48.3287,48.4722,47600.0
2013-05-02 09:50:00,64.19,64.23,64.12,64.13,44700.0,48.4722,48.5024,48.4193,48.4269,44700.0
2013-05-02 10:00:00,64.15,64.38,64.13,64.36,93200.0,48.442,48.6157,48.4269,48.6006,93200.0
2013-05-02 10:10:00,64.35,64.39,64.26,64.29,64800.0,48.593,48.6232,48.5251,48.5477,64800.0
2013-05-02 10:20:00,64.31,64.36,64.27,64.34,39600.0,48.5628,48.6006,48.5326,48.5855,39600.0
2013-05-02 10:30:00,64.33,64.34,64.24,64.34,41200.0,48.5779,48.5855,48.51,48.5855,41200.0
2013-05-02 10:40:00,64.34,64.47,64.33,64.39,27800.0,48.5855,48.6836,48.5779,48.6232,27800.0
2013-05-02 10:50:00,64.38,64.41,64.34,64.37,24300.0,48.6157,48.6383,48.5855,48.6081,24300.0
2013-05-02 11:00:00,64.38,64.39,64.31,64.32,34400.0,48.6157,48.6232,48.5628,48.5704,34400.0
2013-05-02 11:10:00,64.31,64.43,64.31,64.41,37300.0,48.5628,48.6534,48.5628,48.6383,37300.0
2013-05-02 11:20:00,64.43,64.46,64.38,64.46,23100.0,48.6534,48.6761,48.6157,48.6761,23100.0
2013-05-02 11:30:00,64.45,64.48,64.39,64.39,44000.0,48.6685,48.6912,48.6232,48.6232,44000.0
2013-05-02 11:40:00,64.38,64.42,64.38,64.39,31200.0,48.6157,48.6459,48.6157,48.6232,31200.0
2013-05-02 11:50:00,64.39,64.45,64.38,64.41,32400.0,48.6232,48.6685,48.6157,48.6383,32400.0
2013-05-02 12:00:00,64.42,64.42,64.32,64.32,35300.0,48.6459,48.6459,48.5704,48.5704,35300.0
2013-05-02 12:10:00,64.31,64.38,64.3,64.38,22100.0,48.5628,48.6157,48.5553,48.6157,22100.0
2013-05-02 12:20:00,64.38,64.38,64.29,64.31,25800.0,48.6157,48.6157,48.5477,48.5628,25800.0
2013-05-02 12:30:00,64.31,64.34,64.28,64.29,21700.0,48.5628,48.5855,48.5402,48.5477,21700.0
2013-05-02 12:40:00,64.29,64.34,64.26,64.28,23300.0,48.5477,48.5855,48.5251,48.5402,23300.0
2013-05-02 12:50:00,64.28,64.38,64.27,64.37,29000.0,48.5402,48.6157,48.5326,48.6081,29000.0
2013-05-02 13:00:00,64.37,64.4,64.35,64.39,26600.0,48.6081,48.6308,48.593,48.6232,26600.0
2013-05-02 13:10:00,64.41,64.42,64.33,64.41,41800.0,48.6383,48.6459,48.5779,48.6383,41800.0
2013-05-02 13:20:00,64.41,64.48,64.41,64.45,42200.0,48.6383,48.6912,48.6383,48.6685,42200.0
2013-05-02 13:30:00,64.45,64.5,64.44,64.47,33000.0,48.6685,48.7063,48.661,48.6836,33000.0
2013-05-02 13:40:00,64.47,64.49,64.44,64.48,33000.0,48.6836,48.6987,48.661,48.6912,33000.0
2013-05-02 13:50:00,64.48,64.52,64.45,64.52,38300.0,48.6912,48.7214,48.6685,48.7214,38300.0
2013-05-02 14:00:00,64.52,64.57,64.49,64.53,46500.0,48.7214,48.7591,48.6987,48.7289,46500.0
2013-05-02 14:10:00,64.53,64.54,64.46,64.5,37900.0,48.7289,48.7365,48.6761,48.7063,37900.0
2013-05-02 14:20:00,64.5,64.5,64.44,64.5,44200.0,48.7063,48.7063,48.661,48.7063,44200.0
2013-05-02 14:30:00,64.5,64.55,64.47,64.53,40800.0,48.7063,48.744,48.6836,48.7289,40800.0
2013-05-02 14:40:00,64.54,64.57,64.47,64.48,64600.0,48.7365,48.7591,48.6836,48.6912,64600.0
2013-05-02 14:50:00,64.47,64.51,64.45,64.5,87800.0,48.6836,48.7138,48.6685,48.7063,87800.0
2013-05-02 15:00:00,64.5,64.5,64.45,64.46,78200.0,48.7063,48.7063,48.6685,48.6761,78200.0
2013-05-02 15:10:00,64.46,64.55,64.44,64.53,142900.0,48.6761,48.744,48.661,48.7289,142900.0
2013-05-02 15:20:00,64.53,64.62,64.53,64.62,132100.0,48.7289,48.7969,48.7289,48.7969,132100.0
2013-05-02 15:30:00,64.62,64.67,64.61,64.66,133800.0,48.7969,48.8347,48.7894,48.8271,133800.0
2013-05-02 15:40:00,64.65,64.66,64.53,64.58,106300.0,48.8196,48.8271,48.7289,48.7667,106300.0
2013-05-02 15:50:00,64.58,64.58,64.49,64.54,191100.0,48.7667,48.7667,48.6987,48.7365,191100.0
2013-05-03 09:30:00,65.15,65.63,65.15,65.63,84500.0,49.1971,49.5596,49.1971,49.5596,84500.0
2013-05-03 09:40:00,65.66,65.79,65.51,65.67,54800.0,49.5822,49.6804,49.469,49.5898,54800.0
2013-05-03 09:50:00,65.68,65.68,65.44,65.45,50200.0,49.5973,49.5973,49.4161,49.4237,50200.0
2013-05-03 10:00:00,65.52,65.62,65.43,65.62,54400.0,49.4765,49.552,49.4086,49.552,54400.0
2013-05-03 10:10:00,65.62,65.71,65.53,65.7,61000.0,49.552,49.62,49.4841,49.6124,61000.0
2013-05-03 10:20:00,65.71,65.94,65.71,65.94,54500.0,49.62,49.7937,49.62,49.7937,54500.0
2013-05-03 10:30:00,65.94,65.96,65.79,65.79,40100.0,49.7937,49.8088,49.6804,49.6804,40100.0
2013-05-03 10:40:00,65.8,65.89,65.78,65.81,69400.0,49.688,49.7559,49.6729,49.6955,69400.0
2013-05-03 10:50:00,65.81,65.81,65.74,65.76,20100.0,49.6955,49.6955,49.6427,49.6578,20100.0
2013-05-03 11:00:00,65.77,65.79,65.69,65.77,37000.0,49.6653,49.6804,49.6049,49.6653,37000.0
2013-05-03 11:10:00,65.77,65.78,65.74,65.76,35700.0,49.6653,49.6729,49.6427,49.6578,35700.0
2013-05-03 11:20:00,65.74,65.76,65.71,65.72,30400.0,49.6427,49.6578,49.62,49.6276,30400.0
2013-05-03 11:30:00,65.72,65.79,65.72,65.75,23600.0,49.6276,49.6804,49.6276,49.6502,23600.0
2013-05-03 11:40:00,65.75,65.78,65.72,65.73,26300.0,49.6502,49.6729,49.6276,49.6351,26300.0
2013-05-03 11:50:00,65.73,65.8,65.64,65.65,20700.0,49.6351,49.688,49.5671,49.5747,20700.0
2013-05-03 12:00:00,65.65,65.67,65.6,65.67,25500.0,49.5747,49.5898,49.5369,49.5898,25500.0
2013-05-03 12:10:00,65.68,65.78,65.67,65.76,30200.0,49.5973,49.6729,49.5898,49.6578,30200.0
2013-05-03 12:20:00,65.76,65.76,65.71,65.71,17900.0,49.6578,49.6578,49.62,49.62,17900.0
2013-05-03 12:30:00,65.71,65.72,65.68,65.69,20700.0,49.62,49.6276,49.5973,49.6049,20700.0
2013-05-03 12:40:00,65.68,65.73,65.68,65.73,19000.0,49.5973,49.6351,49.5973,49.6351,19000.0
2013-05-03 12:50:00,65.75,65.78,65.74,65.75,33700.0,49.6502,49.6729,49.6427,49.6502,33700.0
2013-05-03 13:00:00,65.76,65.77,65.72,65.72,26500.0,49.6578,49.6653,49.6276,49.6276,26500.0
2013-05-03 13:10:00,65.73,65.8,65.73,65.75,40200.0,49.6351,49.688,49.6351,49.6502,40200.0
2013-05-03 13:20:00,65.74,65.81,65.74,65.75,33100.0,49.6427,49.6955,49.6427,49.6502,33100.0
2013-05-03 13:30:00,65.74,65.78,65.69,65.7,32800.0,49.6427,49.6729,49.6049,49.6124,32800.0
2013-05-03 13:40:00,65.7,65.79,65.7,65.76,26500.0,49.6124,49.6804,49.6124,49.6578,26500.0
2013-05-03 13:50:00,65.76,65.77,65.68,65.69,39900.0,49.6578,49.6653,49.5973,49.6049,39900.0
2013-05-03 14:00:00,65.69,65.72,65.65,65.68,40900.0,49.6049,49.6276,49.5747,49.5973,40900.0
2013-05-03 14:10:00,65.69,65.76,65.69,65.76,31400.0,49.6049,49.6578,49.6049,49.6578,31400.0
2013-05-03 14:20:00,65.76,65.78,65.74,65.75,37100.0,49.6578,49.6729,49.6427,49.6502,37100.0
2013-05-03 14:30:00,65.74,65.75,65.69,65.72,50700.0,49.6427,49.6502,49.6049,49.6276,50700.0
2013-05-03 14:40:00,65.73,65.73,65.66,65.71,87800.0,49.6351,49.6351,49.5822,49.62,87800.0
2013-05-03 14:50:00,65.71,65.75,65.68,65.68,69200.0,49.62,49.6502,49.5973,49.5973,69200.0
2013-05-03 15:00:00,65.67,65.68,65.62,65.63,53400.0,49.5898,49.5973,49.552,49.5596,53400.0
2013-05-03 15:10:00,65.63,65.7,65.63,65.67,57100.0,49.5596,49.6124,49.5596,49.5898,57100.0
2013-05-03 15:20:00,65.68,65.68,65.62,65.66,66800.0,49.5973,49.5973,49.552,49.5822,66800.0
2013-05-03 15:30:00,65.66,65.72,65.65,65.71,73700.0,49.5822,49.6276,49.5747,49.62,73700.0
2013-05-03 15:40:00,65.71,65.76,65.67,65.75,128300.0,49.62,49.6578,49.5898,49.6502,128300.0
2013-05-03 15:50:00,65.76,65.76,65.68,65.7,237200.0,49.6578,49.6578,49.5973,49.6124,237200.0
2013-05-06 09:30:00,65.57,65.6,65.24,65.33,78700.0,49.5143,49.5369,49.2651,49.333,78700.0
2013-05-06 09:40:00,65.35,65.43,65.27,65.29,70000.0,49.3482,49.4086,49.2877,49.3028,70000.0
2013-05-06 09:50:00,65.29,65.48,65.27,65.48,105800.0,49.3028,49.4463,49.2877,49.4463,105800.0
2013-05-06 10:00:00,65.48,65.6,65.43,65.58,61700.0,49.4463,49.5369,49.4086,49.5218,61700.0
2013-05-06 10:10:00,65.59,65.65,65.53,65.53,51400.0,49.5294,49.5747,49.4841,49.4841,51400.0
2013-05-06 10:20:00,65.54,65.68,65.54,65.6,45700.0,49.4916,49.5973,49.4916,49.5369,45700.0
2013-05-06 10:30:00,65.61,65.7,65.58,65.65,133800.0,49.5445,49.6124,49.5218,49.5747,133800.0
2013-05-06 10:40:00,65.64,65.67,65.52,65.65,49100.0,49.5671,49.5898,49.4765,49.5747,49100.0
2013-05-06 10:50:00,65.64,65.73,65.64,65.65,33700.0,49.5671,49.6351,49.5671,49.5747,33700.0
2013-05-06 11:00:00,65.65,65.68,65.62,65.66,42000.0,49.5747,49.5973,49.552,49.5822,42000.0
2013-05-06 11:10:00,65.67,65.76,65.67,65.73,32600.0,49.5898,49.6578,49.5898,49.6351,32600.0
2013-05-06 11:20:00,65.73,65.77,65.67,65.67,39400.0,49.6351,49.6653,49.5898,49.5898,39400.0
2013-05-06 11:30:00,65.67,65.68,65.53,65.55,20900.0,49.5898,49.5973,49.4841,49.4992,20900.0
2013-05-06 11:40:00,65.56,65.63,65.53,65.58,35700.0,49.5067,49.5596,49.4841,49.5218,35700.0
2013-05-06 11:50:00,65.58,65.65,65.53,65.62,24100.0,49.5218,49.5747,49.4841,49.552,24100.0
2013-05-06 12:00:00,65.62,65.73,65.62,65.7,37000.0,49.552,49.6351,49.552,49.6124,37000.0
2013-05-06 12:10:00,65.71,65.71,65.68,65.68,30100.0,49.62,49.62,49.5973,49.5973,30100.0
2013-05-06 12:20:00,65.68,65.69,65.56,65.56,35800.0,49.5973,49.6049,49.5067,49.5067,35800.0
2013-05-06 12:30:00,65.57,65.67,65.55,65.64,32900.0,49.5143,49.5898,49.4992,49.5671,32900.0
2013-05-06 12:40:00,65.64,65.68,65.64,65.68,22000.0,49.5671,49.5973,49.5671,49.5973,22000.0
2013-05-06 12:50:00,65.68,65.7,65.66,65.66,23500.0,49.5973,49.6124,49.5822,49.5822,23500.0
2013-05-06 13:00:00,65.67,65.68,65.54,65.56,25700.0,49.5898,49.5973,49.4916,49.5067,25700.0
2013-05-06 13:10:00,65.56,65.69,65.56,65.69,41600.0,49.5067,49.6049,49.5067,49.6049,41600.0
2013-05-06 13:20:00,65.66,65.7,65.64,65.65,17900.0,49.5822,49.6124,49.5671,49.5747,17900.0
2013-05-06 13:30:00,65.65,65.74,65.65,65.69,20400.0,49.5747,49.6427,49.5747,49.6049,20400.0
2013-05-06 13:40:00,65.69,65.7,65.63,65.64,22200.0,49.6049,49.6124,49.5596,49.5671,22200.0
2013-05-06 13:50:00,65.63,65.7,65.59,65.61,36600.0,49.5596,49.6124,49.5294,49.5445,36600.0
2013-05-06 14:00:00,65.62,65.67,65.59,65.67,32000.0,49.552,49.5898,49.5294,49.5898,32000.0
2013-05-06 14:10:00,65.67,65.73,65.66,65.66,36300.0,49.5898,49.6351,49.5822,49.5822,36300.0
2013-05-06 14:20:00,65.67,65.77,65.67,65.7,55000.0,49.5898,49.6653,49.5898,49.6124,55000.0
2013-05-06 14:30:00,65.72,65.77,65.62,65.66,41100.0,49.6276,49.6653,49.552,49.5822,41100.0
2013-05-06 14:40:00,65.67,65.78,65.66,65.74,92300.0,49.5898,49.6729,49.5822,49.6427,92300.0
2013-05-06 14:50:00,65.74,65.77,65.67,65.68,29000.0,49.6427,49.6653,49.5898,49.5973,29000.0
2013-05-06 15:00:00,65.68,65.71,65.63,65.71,53700.0,49.5973,49.62,49.5596,49.62,53700.0
2013-05-06 15:10:00,65.7,65.72,65.65,65.68,42600.0,49.6124,49.6276,49.5747,49.5973,42600.0
2013-05-06 15:20:00,65.68,65.73,65.67,65.73,57700.0,49.5973,49.6351,49.5898,49.6351,57700.0
2013-05-06 15:30:00,65.73,65.74,65.67,65.7,54300.0,49.6351,49.6427,49.5898,49.6124,54300.0
2013-05-06 15:40:00,65.71,65.73,65.67,65.69,68400.0,49.62,49.6351,49.5898,49.6049,68400.0
2013-05-06 15:50:00,65.69,65.75,65.66,65.75,102200.0,49.6049,49.6502,49.5822,49.6502,102200.0
2013-05-07 09:30:00,65.9,66.18,65.82,66.15,106300.0,49.7635,49.9749,49.7031,49.9523,106300.0
2013-05-07 09:40:00,66.16,66.34,66.12,66.31,58500.0,49.9598,50.0957,49.9296,50.0731,58500.0
2013-05-07 09:50:00,66.31,66.55,66.31,66.54,77100.0,50.0731,50.2543,50.0731,50.2468,77100.0
2013-05-07 10:00:00,66.55,66.6,66.32,66.36,61800.0,50.2543,50.2921,50.0806,50.1108,61800.0
2013-05-07 10:10:00,66.37,66.45,66.0,66.0,83800.0,50.1184,50.1788,49.839,49.839,83800.0
2013-05-07 10:20:00,66.01,66.43,65.98,66.39,50000.0,49.8465,50.1637,49.8239,50.1335,50000.0
2013-05-07 10:30:00,66.39,66.64,66.38,66.58,172300.0,50.1335,50.3223,50.1259,50.277,172300.0
2013-05-07 10:40:00,66.57,66.57,66.46,66.55,30500.0,50.2694,50.2694,50.1864,50.2543,30500.0
2013-05-07 10:50:00,66.54,66.55,66.45,66.48,25300.0,50.2468,50.2543,50.1788,50.2015,25300.0
2013-05-07 11:00:00,66.49,66.65,66.47,66.58,37100.0,50.209,50.3298,50.1939,50.277,37100.0
2013-05-07 11:10:00,66.58,66.73,66.58,66.7,56200.0,50.277,50.3902,50.277,50.3676,56200.0
2013-05-07 11:20:00,66.7,66.74,66.66,66.73,30300.0,50.3676,50.3978,50.3374,50.3902,30300.0
2013-05-07 11:30:00,66.72,66.72,66.63,66.68,26700.0,50.3827,50.3827,50.3147,50.3525,26700.0
2013-05-07 11:40:00,66.68,66.69,66.53,66.54,14200.0,50.3525,50.36,50.2392,50.2468,14200.0
2013-05-07 11:50:00,66.53,66.54,66.42,66.54,18700.0,50.2392,50.2468,50.1561,50.2468,18700.0
2013-05-07 12:00:00,66.54,66.62,66.54,66.57,18700.0,50.2468,50.3072,50.2468,50.2694,18700.0
2013-05-07 12:10:00,66.57,66.65,66.57,66.65,46800.0,50.2694,50.3298,50.2694,50.3298,46800.0
2013-05-07 12:20:00,66.65,66.65,66.59,66.59,31700.0,50.3298,50.3298,50.2845,50.2845,31700.0
2013-05-07 12:30:00,66.61,66.61,66.55,66.58,31800.0,50.2996,50.2996,50.2543,50.277,31800.0
2013-05-07 12:40:00,66.58,66.64,66.55,66.63,34900.0,50.277,50.3223,50.2543,50.3147,34900.0
2013-05-07 12:50:00,66.63,66.63,66.58,66.58,19900.0,50.3147,50.3147,50.277,50.277,19900.0
2013-05-07 13:00:00,66.59,66.59,66.52,66.55,26600.0,50.2845,50.2845,50.2317,50.2543,26600.0
2013-05-07 13:10:00,66.56,66.57,66.51,66.54,53200.0,50.2619,50.2694,50.2241,50.2468,53200.0
2013-05-07 13:20:00,66.54,66.61,66.53,66.59,39200.0,50.2468,50.2996,50.2392,50.2845,39200.0
2013-05-07 13:30:00,66.58,66.68,66.58,66.65,32600.0,50.277,50.3525,50.277,50.3298,32600.0
2013-05-07 13:40:00,66.65,66.71,66.64,66.7,50000.0,50.3298,50.3751,50.3223,50.3676,50000.0
2013-05-07 13:50:00,66.7,66.71,66.61,66.62,18300.0,50.3676,50.3751,50.2996,50.3072,18300.0
2013-05-07 14:00:00,66.62,66.64,66.56,66.61,86100.0,50.3072,50.3223,50.2619,50.2996,86100.0
2013-05-07 14:10:00,66.61,66.69,66.61,66.64,19700.0,50.2996,50.36,50.2996,50.3223,19700.0
2013-05-07 14:20:00,66.64,66.71,66.61,66.68,20800.0,50.3223,50.3751,50.2996,50.3525,20800.0
2013-05-07 14:30:00,66.67,66.72,66.65,66.69,53100.0,50.3449,50.3827,50.3298,50.36,53100.0
2013-05-07 14:40:00,66.7,66.83,66.7,66.77,100600.0,50.3676,50.4658,50.3676,50.4204,100600.0
2013-05-07 14:50:00,66.77,66.79,66.67,66.75,51100.0,50.4204,50.4355,50.3449,50.4053,51100.0
2013-05-07 15:00:00,66.75,66.76,66.67,66.71,36300.0,50.4053,50.4129,50.3449,50.3751,36300.0
2013-05-07 15:10:00,66.71,66.76,66.68,66.74,39600.0,50.3751,50.4129,50.3525,50.3978,39600.0
2013-05-07 15:20:00,66.75,66.76,66.73,66.73,34000.0,50.4053,50.4129,50.3902,50.3902,34000.0
2013-05-07 15:30:00,66.74,66.78,66.68,66.74,65500.0,50.3978,50.428,50.3525,50.3978,65500.0
2013-05-07 15:40:00,66.75,66.78,66.73,66.74,98000.0,50.4053,50.428,50.3902,50.3978,98000.0
2013-05-07 15:50:00,66.74,66.77,66.73,66.76,163800.0,50.3978,50.4204,50.3902,50.4129,163800.0
2013-05-08 09:30:00,66.7,66.8,66.47,66.6,50400.0,50.3676,50.4431,50.1939,50.2921,50400.0
2013-05-08 09:40:00,66.62,66.86,66.62,66.7,35900.0,50.3072,50.4884,50.3072,50.3676,35900.0
2013-05-08 09:50:00,66.72,66.78,66.64,66.75,36500.0,50.3827,50.428,50.3223,50.4053,36500.0
2013-05-08 10:00:00,66.77,66.83,66.76,66.82,49500.0,50.4204,50.4658,50.4129,50.4582,49500.0
2013-05-08 10:10:00,66.83,67.04,66.79,66.95,181900.0,50.4658,50.6243,50.4355,50.5564,181900.0
2013-05-08 10:20:00,66.95,67.04,66.91,67.02,108100.0,50.5564,50.6243,50.5262,50.6092,108100.0
2013-05-08 10:30:00,67.03,67.14,67.02,67.06,58600.0,50.6168,50.6998,50.6092,50.6394,58600.0
2013-05-08 10:40:00,67.07,67.14,67.06,67.09,35900.0,50.647,50.6998,50.6394,50.6621,35900.0
2013-05-08 10:50:00,67.09,67.14,67.04,67.06,59600.0,50.6621,50.6998,50.6243,50.6394,59600.0
2013-05-08 11:00:00,67.07,67.13,67.02,67.1,26200.0,50.647,50.6923,50.6092,50.6696,26200.0
2013-05-08 11:10:00,67.11,67.3,67.11,67.29,44400.0,50.6772,50.8207,50.6772,50.8131,44400.0
2013-05-08 11:20:00,67.3,67.33,67.28,67.28,48700.0,50.8207,50.8433,50.8056,50.8056,48700.0
2013-05-08 11:30:00,67.27,67.28,67.23,67.28,25200.0,50.798,50.8056,50.7678,50.8056,25200.0
2013-05-08 11:40:00,67.28,67.4,67.28,67.39,33000.0,50.8056,50.8962,50.8056,50.8886,33000.0
2013-05-08 11:50:00,67.39,67.48,67.38,67.45,30600.0,50.8886,50.9566,50.8811,50.9339,30600.0
2013-05-08 12:00:00,67.45,67.5,67.41,67.5,41300.0,50.9339,50.9717,50.9037,50.9717,41300.0
2013-05-08 12:10:00,67.5,67.52,67.49,67.51,38800.0,50.9717,50.9868,50.9641,50.9792,38800.0
2013-05-08 12:20:00,67.52,67.59,67.51,67.57,42300.0,50.9868,51.0397,50.9792,51.0246,42300.0
2013-05-08 12:30:00,67.58,67.58,67.34,67.34,38300.0,51.0321,51.0321,50.8509,50.8509,38300.0
2013-05-08 12:40:00,67.35,67.43,67.34,67.42,27200.0,50.8584,50.9188,50.8509,50.9113,27200.0
2013-05-08 12:50:00,67.41,67.42,67.35,67.39,14900.0,50.9037,50.9113,50.8584,50.8886,14900.0
2013-05-08 13:00:00,67.38,67.42,67.35,67.4,25600.0,50.8811,50.9113,50.8584,50.8962,25600.0
2013-05-08 13:10:00,67.39,67.46,67.39,67.42,32400.0,50.8886,50.9415,50.8886,50.9113,32400.0
2013-05-08 13:20:00,67.43,67.51,67.43,67.5,32800.0,50.9188,50.9792,50.9188,50.9717,32800.0
2013-05-08 13:30:00,67.51,67.65,67.5,67.65,96600.0,50.9792,51.085,50.9717,51.085,96600.0
2013-05-08 13:40:00,67.64,67.64,67.56,67.61,72700.0,51.0774,51.0774,51.017,51.0548,72700.0
2013-05-08 13:50:00,67.62,67.67,67.61,67.64,61200.0,51.0623,51.1001,51.0548,51.0774,61200.0
2013-05-08 14:00:00,67.64,67.68,67.56,67.67,45000.0,51.0774,51.1076,51.017,51.1001,45000.0
2013-05-08 14:10:00,67.68,67.74,67.65,67.73,54000.0,51.1076,51.1529,51.085,51.1454,54000.0
2013-05-08 14:20:00,67.74,67.81,67.73,67.8,65600.0,51.1529,51.2058,51.1454,51.1982,65600.0
2013-05-08 14:30:00,67.8,67.82,67.7,67.71,105800.0,51.1982,51.2133,51.1227,51.1303,105800.0
2013-05-08 14:40:00,67.71,67.72,67.53,67.61,36200.0,51.1303,51.1378,50.9943,51.0548,36200.0
2013-05-08 14:50:00,67.61,67.66,67.61,67.64,35400.0,51.0548,51.0925,51.0548,51.0774,35400.0
2013-05-08 15:00:00,67.64,67.65,67.57,67.61,40600.0,51.0774,51.085,51.0246,51.0548,40600.0
2013-05-08 15:10:00,67.62,67.76,67.62,67.75,64000.0,51.0623,51.168,51.0623,51.1605,64000.0
2013-05-08 15:20:00,67.75,67.75,67.69,67.73,53700.0,51.1605,51.1605,51.1152,51.1454,53700.0
2013-05-08 15:30:00,67.73,67.78,67.73,67.77,79400.0,51.1454,51.1831,51.1454,51.1756,79400.0
2013-05-08 15:40:00,67.77,67.77,67.72,67.77,122900.0,51.1756,51.1756,51.1378,51.1756,122900.0
2013-05-08 15:50:00,67.77,67.8,67.71,67.75,223700.0,51.1756,51.1982,51.1303,51.1605,223700.0
2013-05-09 09:30:00,67.56,67.66,67.18,67.54,104800.0,51.017,51.0925,50.7301,51.0019,104800.0
2013-05-09 09:40:00,67.54,67.73,67.54,67.69,46000.0,51.0019,51.1454,51.0019,51.1152,46000.0
2013-05-09 09:50:00,67.67,67.99,67.66,67.97,51100.0,51.1001,51.3417,51.0925,51.3266,51100.0
2013-05-09 10:00:00,67.96,67.99,67.76,67.82,65900.0,51.3191,51.3417,51.168,51.2133,65900.0
2013-05-09 10:10:00,67.83,67.9,67.73,67.78,70700.0,51.2209,51.2737,51.1454,51.1831,70700.0
2013-05-09 10:20:00,67.8,67.9,67.78,67.88,46000.0,51.1982,51.2737,51.1831,51.2586,46000.0
2013-05-09 10:30:00,67.86,68.04,67.83,67.93,107600.0,51.2435,51.3795,51.2209,51.2964,107600.0
2013-05-09 10:40:00,67.93,67.93,67.85,67.89,23100.0,51.2964,51.2964,51.236,51.2662,23100.0
2013-05-09 10:50:00,67.87,67.92,67.83,67.83,23000.0,51.2511,51.2889,51.2209,51.2209,23000.0
2013-05-09 11:00:00,67.82,67.97,67.79,67.96,40800.0,51.2133,51.3266,51.1907,51.3191,40800.0
2013-05-09 11:10:00,67.96,67.99,67.91,67.95,39300.0,51.3191,51.3417,51.2813,51.3115,39300.0
2013-05-09 11:20:00,67.95,68.05,67.95,68.01,36700.0,51.3115,51.387,51.3115,51.3568,36700.0
2013-05-09 11:30:00,68.02,68.08,67.97,68.03,46600.0,51.3644,51.4097,51.3266,51.3719,46600.0
2013-05-09 11:40:00,68.02,68.13,68.02,68.03,40900.0,51.3644,51.4474,51.3644,51.3719,40900.0
2013-05-09 11:50:00,68.03,68.03,67.91,67.92,35200.0,51.3719,51.3719,51.2813,51.2889,35200.0
2013-05-09 12:00:00,67.92,68.11,67.92,68.0,53500.0,51.2889,51.4323,51.2889,51.3493,53500.0
2013-05-09 12:10:00,68.01,68.05,67.91,68.03,40800.0,51.3568,51.387,51.2813,51.3719,40800.0
2013-05-09 12:20:00,68.02,68.15,68.0,68.03,64700.0,51.3644,51.4625,51.3493,51.3719,64700.0
2013-05-09 12:30:00,68.02,68.08,67.92,67.93,32200.0,51.3644,51.4097,51.2889,51.2964,32200.0
2013-05-09 12:40:00,67.94,68.0,67.94,67.97,21500.0,51.304,51.3493,51.304,51.3266,21500.0
2013-05-09 12:50:00,67.97,68.09,67.96,68.05,66300.0,51.3266,51.4172,51.3191,51.387,66300.0
2013-05-09 13:00:00,68.05,68.06,67.99,68.03,30100.0,51.387,51.3946,51.3417,51.3719,30100.0
2013-05-09 13:10:00,68.02,68.09,68.02,68.07,23900.0,51.3644,51.4172,51.3644,51.4021,23900.0
2013-05-09 13:20:00,68.08,68.22,68.04,68.22,46000.0,51.4097,51.5154,51.3795,51.5154,46000.0
2013-05-09 13:30:00,68.21,68.34,68.2,68.29,69300.0,51.5078,51.606,51.5003,51.5683,69300.0
2013-05-09 13:40:00,68.29,68.37,68.17,68.35,98400.0,51.5683,51.6287,51.4776,51.6136,98400.0
2013-05-09 13:50:00,68.34,68.43,68.3,68.39,68000.0,51.606,51.674,51.5758,51.6438,68000.0
2013-05-09 14:00:00,68.38,68.48,68.3,68.37,89800.0,51.6362,51.7117,51.5758,51.6287,89800.0
2013-05-09 14:10:00,68.38,68.64,68.37,68.62,98500.0,51.6362,51.8326,51.6287,51.8174,98500.0
2013-05-09 14:20:00,68.62,68.83,68.6,68.81,142100.0,51.8174,51.976,51.8023,51.9609,142100.0
2013-05-09 14:30:00,68.81,68.81,68.48,68.51,95600.0,51.9609,51.9609,51.7117,51.7344,95600.0
2013-05-09 14:40:00,68.5,68.53,68.41,68.47,75900.0,51.7268,51.7495,51.6589,51.7042,75900.0
2013-05-09 14:50:00,68.47,68.47,68.3,68.3,102200.0,51.7042,51.7042,51.5758,51.5758,102200.0
2013-05-09 15:00:00,68.31,68.41,68.17,68.36,115500.0,51.5834,51.6589,51.4776,51.6211,115500.0
2013-05-09 15:10:00,68.35,68.41,68.32,68.39,77700.0,51.6136,51.6589,51.5909,51.6438,77700.0
2013-05-09 15:20:00,68.38,68.48,68.33,68.46,58000.0,51.6362,51.7117,51.5985,51.6966,58000.0
2013-05-09 15:30:00,68.47,68.56,68.4,68.4,113400.0,51.7042,51.7721,51.6513,51.6513,113400.0
2013-05-09 15:40:00,68.41,68.41,68.23,68.28,158700.0,51.6589,51.6589,51.5229,51.5607,158700.0
2013-05-09 15:50:00,68.27,68.28,68.02,68.15,324400.0,51.5531,51.5607,51.3644,51.4625,324400.0
2013-05-10 09:30:00,68.29,68.47,68.19,68.36,83000.0,51.5683,51.7042,51.4927,51.6211,83000.0
2013-05-10 09:40:00,68.36,68.37,67.95,67.99,90000.0,51.6211,51.6287,51.3115,51.3417,90000.0
2013-05-10 09:50:00,67.99,68.07,67.88,68.07,64400.0,51.3417,51.4021,51.2586,51.4021,64400.0
2013-05-10 10:00:00,68.07,68.2,68.03,68.13,45300.0,51.4021,51.5003,51.3719,51.4474,45300.0
2013-05-10 10:10:00,68.13,68.13,67.99,67.99,42200.0,51.4474,51.4474,51.3417,51.3417,42200.0
2013-05-10 10:20:00,67.99,68.04,67.92,67.99,49200.0,51.3417,51.3795,51.2889,51.3417,49200.0
2013-05-10 10:30:00,67.99,68.01,67.81,67.88,123300.0,51.3417,51.3568,51.2058,51.2586,123300.0
2013-05-10 10:40:00,67.87,68.01,67.83,67.93,50700.0,51.2511,51.3568,51.2209,51.2964,50700.0
2013-05-10 10:50:00,67.95,68.03,67.89,67.97,21700.0,51.3115,51.3719,51.2662,51.3266,21700.0
2013-05-10 11:00:00,67.98,68.1,67.94,68.09,20300.0,51.3342,51.4248,51.304,51.4172,20300.0
2013-05-10 11:10:00,68.09,68.09,67.95,68.01,45200.0,51.4172,51.4172,51.3115,51.3568,45200.0
2013-05-10 11:20:00,68.02,68.06,67.93,68.04,72200.0,51.3644,51.3946,51.2964,51.3795,72200.0
2013-05-10 11:30:00,68.05,68.11,68.01,68.01,21700.0,51.387,51.4323,51.3568,51.3568,21700.0
2013-05-10 11:40:00,68.0,68.02,67.85,67.85,20900.0,51.3493,51.3644,51.236,51.236,20900.0
2013-05-10 11:50:00,67.84,67.84,67.7,67.72,26200.0,51.2284,51.2284,51.1227,51.1378,26200.0
2013-05-10 12:00:00,67.72,67.79,67.63,67.65,52100.0,51.1378,51.1907,51.0699,51.085,52100.0
2013-05-10 12:10:00,67.66,67.76,67.65,67.71,23000.0,51.0925,51.168,51.085,51.1303,23000.0
2013-05-10 12:20:00,67.72,67.9,67.71,67.9,22500.0,51.1378,51.2737,51.1303,51.2737,22500.0
2013-05-10 12:30:00,67.9,67.94,67.88,67.89,26500.0,51.2737,51.304,51.2586,51.2662,26500.0
2013-05-10 12:40:00,67.91,67.97,67.88,67.9,24700.0,51.2813,51.3266,51.2586,51.2737,24700.0
2013-05-10 12:50:00,67.91,67.96,67.88,67.92,24600.0,51.2813,51.3191,51.2586,51.2889,24600.0
2013-05-10 13:00:00,67.93,68.01,67.9,67.97,28200.0,51.2964,51.3568,51.2737,51.3266,28200.0
2013-05-10 13:10:00,67.99,68.0,67.93,67.98,18400.0,51.3417,51.3493,51.2964,51.3342,18400.0
2013-05-10 13:20:00,67.98,68.12,67.96,68.1,32600.0,51.3342,51.4399,51.3191,51.4248,32600.0
2013-05-10 13:30:00,68.11,68.12,68.06,68.07,40200.0,51.4323,51.4399,51.3946,51.4021,40200.0
2013-05-10 13:40:00,68.08,68.1,68.0,68.01,40700.0,51.4097,51.4248,51.3493,51.3568,40700.0
2013-05-10 13:50:00,68.0,68.05,67.98,68.03,34200.0,51.3493,51.387,51.3342,51.3719,34200.0
2013-05-10 14:00:00,68.03,68.12,68.02,68.12,29000.0,51.3719,51.4399,51.3644,51.4399,29000.0
2013-05-10 14:10:00,68.12,68.16,68.05,68.06,27000.0,51.4399,51.4701,51.387,51.3946,27000.0
2013-05-10 14:20:00,68.06,68.16,68.04,68.14,30900.0,51.3946,51.4701,51.3795,51.455,30900.0
2013-05-10 14:30:00,68.15,68.24,68.1,68.12,30700.0,51.4625,51.5305,51.4248,51.4399,30700.0
2013-05-10 14:40:00,68.12,68.14,68.07,68.11,25100.0,51.4399,51.455,51.4021,51.4323,25100.0
2013-05-10 14:50:00,68.12,68.14,68.06,68.1,32900.0,51.4399,51.455,51.3946,51.4248,32900.0
2013-05-10 15:00:00,68.1,68.16,68.1,68.14,51100.0,51.4248,51.4701,51.4248,51.455,51100.0
2013-05-10 15:10:00,68.14,68.2,68.1,68.1,71700.0,51.455,51.5003,51.4248,51.4248,71700.0
2013-05-10 15:20:00,68.09,68.14,68.08,68.12,78600.0,51.4172,51.455,51.4097,51.4399,78600.0
2013-05-10 15:30:00,68.12,68.14,67.99,67.99,86500.0,51.4399,51.455,51.3417,51.3417,86500.0
2013-05-10 15:40:00,67.99,68.22,67.98,68.2,148200.0,51.3417,51.5154,51.3342,51.5003,148200.0
2013-05-10 15:50:00,68.2,68.3,68.15,68.27,138900.0,51.5003,51.5758,51.4625,51.5531,138900.0
2013-05-13 09:30:00,68.2,68.4,68.02,68.02,45400.0,51.5003,51.6513,51.3644,51.3644,45400.0
2013-05-13 09:40:00,68.06,68.24,68.03,68.09,29900.0,51.3946,51.5305,51.3719,51.4172,29900.0
2013-05-13 09:50:00,68.1,68.12,67.89,67.95,32600.0,51.4248,51.4399,51.2662,51.3115,32600.0
2013-05-13 10:00:00,67.9,68.46,67.9,68.42,117700.0,51.2737,51.6966,51.2737,51.6664,117700.0
2013-05-13 10:10:00,68.42,68.49,68.25,68.37,31600.0,51.6664,51.7193,51.538,51.6287,31600.0
2013-05-13 10:20:00,68.36,68.36,68.17,68.25,18300.0,51.6211,51.6211,51.4776,51.538,18300.0
2013-05-13 10:30:00,68.24,68.36,68.22,68.36,21000.0,51.5305,51.6211,51.5154,51.6211,21000.0
2013-05-13 10:40:00,68.36,68.37,68.3,68.31,26000.0,51.6211,51.6287,51.5758,51.5834,26000.0
2013-05-13 10:50:00,68.33,68.33,68.2,68.23,12900.0,51.5985,51.5985,51.5003,51.5229,12900.0
2013-05-13 11:00:00,68.22,68.28,68.19,68.23,23100.0,51.5154,51.5607,51.4927,51.5229,23100.0
2013-05-13 11:10:00,68.22,68.3,68.19,68.19,21400.0,51.5154,51.5758,51.4927,51.4927,21400.0
2013-05-13 11:20:00,68.19,68.21,68.09,68.18,28200.0,51.4927,51.5078,51.4172,51.4852,28200.0
2013-05-13 11:30:00,68.19,68.23,68.12,68.2,35200.0,51.4927,51.5229,51.4399,51.5003,35200.0
2013-05-13 11:40:00,68.21,68.26,68.19,68.24,21400.0,51.5078,51.5456,51.4927,51.5305,21400.0
2013-05-13 11:50:00,68.24,68.29,68.24,68.24,9600.0,51.5305,51.5683,51.5305,51.5305,9600.0
2013-05-13 12:00:00,68.25,68.31,68.24,68.27,18500.0,51.538,51.5834,51.5305,51.5531,18500.0
2013-05-13 12:10:00,68.28,68.31,68.27,68.3,14400.0,51.5607,51.5834,51.5531,51.5758,14400.0
2013-05-13 12:20:00,68.3,68.3,68.2,68.2,14700.0,51.5758,51.5758,51.5003,51.5003,14700.0
2013-05-13 12:30:00,68.2,68.25,68.2,68.21,16200.0,51.5003,51.538,51.5003,51.5078,16200.0
2013-05-13 12:40:00,68.22,68.22,68.15,68.18,9200.0,51.5154,51.5154,51.4625,51.4852,9200.0
2013-05-13 12:50:00,68.17,68.18,68.11,68.12,12100.0,51.4776,51.4852,51.4323,51.4399,12100.0
2013-05-13 13:00:00,68.12,68.18,68.11,68.12,8100.0,51.4399,51.4852,51.4323,51.4399,8100.0
2013-05-13 13:10:00,68.12,68.15,68.09,68.14,15600.0,51.4399,51.4625,51.4172,51.455,15600.0
2013-05-13 13:20:00,68.13,68.15,68.06,68.08,59200.0,51.4474,51.4625,51.3946,51.4097,59200.0
2013-05-13 13:30:00,68.07,68.1,68.03,68.05,23500.0,51.4021,51.4248,51.3719,51.387,23500.0
2013-05-13 13:40:00,68.06,68.06,68.0,68.03,15300.0,51.3946,51.3946,51.3493,51.3719,15300.0
2013-05-13 13:50:00,68.02,68.08,68.0,68.06,16800.0,51.3644,51.4097,51.3493,51.3946,16800.0
2013-05-13 14:00:00,68.05,68.14,68.03,68.14,19800.0,51.387,51.455,51.3719,51.455,19800.0
2013-05-13 14:10:00,68.14,68.17,68.1,68.17,38300.0,51.455,51.4776,51.4248,51.4776,38300.0
2013-05-13 14:20:00,68.17,68.23,68.15,68.19,19100.0,51.4776,51.5229,51.4625,51.4927,19100.0
2013-05-13 14:30:00,68.22,68.32,68.22,68.31,22800.0,51.5154,51.5909,51.5154,51.5834,22800.0
2013-05-13 14:40:00,68.31,68.33,68.25,68.26,11100.0,51.5834,51.5985,51.538,51.5456,11100.0
2013-05-13 14:50:00,68.27,68.29,68.25,68.28,13700.0,51.5531,51.5683,51.538,51.5607,13700.0
2013-05-13 15:00:00,68.27,68.31,68.22,68.22,33500.0,51.5531,51.5834,51.5154,51.5154,33500.0
2013-05-13 15:10:00,68.22,68.23,68.13,68.2,29700.0,51.5154,51.5229,51.4474,51.5003,29700.0
2013-05-13 15:20:00,68.19,68.21,68.16,68.17,29900.0,51.4927,51.5078,51.4701,51.4776,29900.0
2013-05-13 15:30:00,68.17,68.28,68.16,68.28,28600.0,51.4776,51.5607,51.4701,51.5607,28600.0
2013-05-13 15:40:00,68.27,68.29,68.24,68.26,40400.0,51.5531,51.5683,51.5305,51.5456,40400.0
2013-05-13 15:50:00,68.25,68.34,68.25,68.32,108400.0,51.538,51.606,51.538,51.5909,108400.0
2013-05-14 09:30:00,68.4,68.55,68.4,68.5,128700.0,51.6513,51.7646,51.6513,51.7268,128700.0
2013-05-14 09:40:00,68.51,68.52,68.29,68.44,226000.0,51.7344,51.7419,51.5683,51.6815,226000.0
2013-05-14 09:50:00,68.44,68.63,68.44,68.61,33600.0,51.6815,51.825,51.6815,51.8099,33600.0
2013-05-14 10:00:00,68.61,68.75,68.6,68.72,36700.0,51.8099,51.9156,51.8023,51.893,36700.0
2013-05-14 10:10:00,68.77,68.96,68.75,68.96,50900.0,51.9307,52.0742,51.9156,52.0742,50900.0
2013-05-14 10:20:00,68.96,69.04,68.88,69.0,86100.0,52.0742,52.1346,52.0138,52.1044,86100.0
2013-05-14 10:30:00,69.0,69.06,68.94,69.04,105600.0,52.1044,52.1497,52.0591,52.1346,105600.0
2013-05-14 10:40:00,69.05,69.12,69.04,69.06,25800.0,52.1422,52.195,52.1346,52.1497,25800.0
2013-05-14 10:50:00,69.06,69.16,69.05,69.08,55700.0,52.1497,52.2252,52.1422,52.1648,55700.0
2013-05-14 11:00:00,69.09,69.11,69.06,69.09,48900.0,52.1724,52.1875,52.1497,52.1724,48900.0
2013-05-14 11:10:00,69.1,69.12,69.05,69.09,41000.0,52.1799,52.195,52.1422,52.1724,41000.0
2013-05-14 11:20:00,69.1,69.1,68.94,69.02,26300.0,52.1799,52.1799,52.0591,52.1195,26300.0
2013-05-14 11:30:00,69.02,69.06,69.0,69.02,78400.0,52.1195,52.1497,52.1044,52.1195,78400.0
2013-05-14 11:40:00,69.02,69.05,68.98,69.0,39900.0,52.1195,52.1422,52.0893,52.1044,39900.0
2013-05-14 11:50:00,69.0,69.04,68.97,69.04,19200.0,52.1044,52.1346,52.0817,52.1346,19200.0
2013-05-14 12:00:00,69.02,69.04,68.97,69.02,14100.0,52.1195,52.1346,52.0817,52.1195,14100.0
2013-05-14 12:10:00,69.03,69.18,69.03,69.17,25500.0,52.1271,52.2403,52.1271,52.2328,25500.0
2013-05-14 12:20:00,69.17,69.22,69.14,69.15,33300.0,52.2328,52.2705,52.2101,52.2177,33300.0
2013-05-14 12:30:00,69.15,69.29,69.14,69.29,42800.0,52.2177,52.3234,52.2101,52.3234,42800.0
2013-05-14 12:40:00,69.29,69.34,69.26,69.29,32600.0,52.3234,52.3611,52.3007,52.3234,32600.0
2013-05-14 12:50:00,69.28,69.34,69.27,69.3,9900.0,52.3158,52.3611,52.3083,52.3309,9900.0
2013-05-14 13:00:00,69.28,69.35,69.27,69.31,13300.0,52.3158,52.3687,52.3083,52.3385,13300.0
2013-05-14 13:10:00,69.32,69.34,69.27,69.34,17200.0,52.346,52.3611,52.3083,52.3611,17200.0
2013-05-14 13:20:00,69.35,69.37,69.28,69.34,28900.0,52.3687,52.3838,52.3158,52.3611,28900.0
2013-05-14 13:30:00,69.34,69.38,69.32,69.36,17900.0,52.3611,52.3914,52.346,52.3762,17900.0
2013-05-14 13:40:00,69.37,69.49,69.36,69.48,51500.0,52.3838,52.4744,52.3762,52.4669,51500.0
2013-05-14 13:50:00,69.47,69.52,69.45,69.47,74600.0,52.4593,52.4971,52.4442,52.4593,74600.0
2013-05-14 14:00:00,69.46,69.46,69.36,69.39,34700.0,52.4518,52.4518,52.3762,52.3989,34700.0
2013-05-14 14:10:00,69.38,69.45,69.34,69.34,28900.0,52.3914,52.4442,52.3611,52.3611,28900.0
2013-05-14 14:20:00,69.32,69.36,69.28,69.31,45700.0,52.346,52.3762,52.3158,52.3385,45700.0
2013-05-14 14:30:00,69.32,69.41,69.32,69.38,33100.0,52.346,52.414,52.346,52.3914,33100.0
2013-05-14 14:40:00,69.39,69.43,69.35,69.39,34000.0,52.3989,52.4291,52.3687,52.3989,34000.0
2013-05-14 14:50:00,69.4,69.41,69.34,69.38,35000.0,52.4065,52.414,52.3611,52.3914,35000.0
2013-05-14 15:00:00,69.38,69.48,69.37,69.48,57500.0,52.3914,52.4669,52.3838,52.4669,57500.0
2013-05-14 15:10:00,69.48,69.61,69.46,69.6,110200.0,52.4669,52.565,52.4518,52.5575,110200.0
2013-05-14 15:20:00,69.59,69.59,69.39,69.43,72400.0,52.5499,52.5499,52.3989,52.4291,72400.0
2013-05-14 15:30:00,69.43,69.47,69.36,69.4,121500.0,52.4291,52.4593,52.3762,52.4065,121500.0
2013-05-14 15:40:00,69.4,69.4,69.32,69.37,124500.0,52.4065,52.4065,52.346,52.3838,124500.0
2013-05-14 15:50:00,69.36,69.39,69.31,69.36,265000.0,52.3762,52.3989,52.3385,52.3762,265000.0
2013-05-15 09:30:00,69.13,69.61,69.08,69.46,199600.0,52.2026,52.565,52.1648,52.4518,199600.0
2013-05-15 09:40:00,69.5,69.63,69.31,69.54,97400.0,52.482,52.5801,52.3385,52.5122,97400.0
2013-05-15 09:50:00,69.52,69.7,69.44,69.7,90000.0,52.4971,52.633,52.4367,52.633,90000.0
2013-05-15 10:00:00,69.68,69.74,69.53,69.61,58300.0,52.6179,52.6632,52.5046,52.565,58300.0
2013-05-15 10:10:00,69.61,69.61,69.45,69.58,75800.0,52.565,52.565,52.4442,52.5424,75800.0
2013-05-15 10:20:00,69.58,69.63,69.4,69.41,40600.0,52.5424,52.5801,52.4065,52.414,40600.0
2013-05-15 10:30:00,69.41,69.49,69.38,69.47,27400.0,52.414,52.4744,52.3914,52.4593,27400.0
2013-05-15 10:40:00,69.47,69.47,69.35,69.4,31600.0,52.4593,52.4593,52.3687,52.4065,31600.0
2013-05-15 10:50:00,69.39,69.6,69.38,69.59,29200.0,52.3989,52.5575,52.3914,52.5499,29200.0
2013-05-15 11:00:00,69.61,69.75,69.6,69.72,59300.0,52.565,52.6708,52.5575,52.6481,59300.0
2013-05-15 11:10:00,69.71,69.77,69.65,69.72,38100.0,52.6405,52.6859,52.5952,52.6481,38100.0
2013-05-15 11:20:00,69.7,69.71,69.62,69.63,32500.0,52.633,52.6405,52.5726,52.5801,32500.0
2013-05-15 11:30:00,69.62,69.77,69.62,69.75,21700.0,52.5726,52.6859,52.5726,52.6708,21700.0
2013-05-15 11:40:00,69.77,69.79,69.73,69.79,21800.0,52.6859,52.701,52.6556,52.701,21800.0
2013-05-15 11:50:00,69.79,69.91,69.77,69.87,51000.0,52.701,52.7916,52.6859,52.7614,51000.0
2013-05-15 12:00:00,69.86,69.94,69.81,69.91,22000.0,52.7538,52.8142,52.7161,52.7916,22000.0
2013-05-15 12:10:00,69.9,69.96,69.86,69.92,19200.0,52.784,52.8293,52.7538,52.7991,19200.0
2013-05-15 12:20:00,69.92,69.93,69.83,69.87,12900.0,52.7991,52.8067,52.7312,52.7614,12900.0
2013-05-15 12:30:00,69.87,69.95,69.87,69.93,19000.0,52.7614,52.8218,52.7614,52.8067,19000.0
2013-05-15 12:40:00,69.94,69.98,69.91,69.94,23100.0,52.8142,52.8444,52.7916,52.8142,23100.0
2013-05-15 12:50:00,69.93,69.93,69.86,69.9,21700.0,52.8067,52.8067,52.7538,52.784,21700.0
2013-05-15 13:00:00,69.89,69.91,69.83,69.87,17300.0,52.7765,52.7916,52.7312,52.7614,17300.0
2013-05-15 13:10:00,69.88,69.93,69.87,69.92,16200.0,52.7689,52.8067,52.7614,52.7991,16200.0
2013-05-15 13:20:00,69.93,69.94,69.86,69.93,18000.0,52.8067,52.8142,52.7538,52.8067,18000.0
2013-05-15 13:30:00,69.93,69.96,69.89,69.91,17400.0,52.8067,52.8293,52.7765,52.7916,17400.0
2013-05-15 13:40:00,69.91,69.97,69.87,69.96,27100.0,52.7916,52.8369,52.7614,52.8293,27100.0
2013-05-15 13:50:00,69.97,70.0,69.92,69.95,54800.0,52.8369,52.8595,52.7991,52.8218,54800.0
2013-05-15 14:00:00,69.95,70.0,69.95,69.97,31900.0,52.8218,52.8595,52.8218,52.8369,31900.0
2013-05-15 14:10:00,69.97,69.97,69.85,69.85,18700.0,52.8369,52.8369,52.7463,52.7463,18700.0
2013-05-15 14:20:00,69.87,69.88,69.77,69.83,35900.0,52.7614,52.7689,52.6859,52.7312,35900.0
2013-05-15 14:30:00,69.83,69.85,69.8,69.8,23200.0,52.7312,52.7463,52.7085,52.7085,23200.0
2013-05-15 14:40:00,69.81,69.84,69.65,69.81,48500.0,52.7161,52.7387,52.5952,52.7161,48500.0
2013-05-15 14:50:00,69.8,69.87,69.78,69.84,42600.0,52.7085,52.7614,52.6934,52.7387,42600.0
2013-05-15 15:00:00,69.84,69.92,69.78,69.91,31800.0,52.7387,52.7991,52.6934,52.7916,31800.0
2013-05-15 15:10:00,69.91,69.99,69.85,69.87,47200.0,52.7916,52.852,52.7463,52.7614,47200.0
2013-05-15 15:20:00,69.87,69.99,69.85,69.98,46900.0,52.7614,52.852,52.7463,52.8444,46900.0
2013-05-15 15:30:00,69.99,70.06,69.98,70.05,113300.0,52.852,52.9048,52.8444,52.8973,113300.0
2013-05-15 15:40:00,70.04,70.14,70.03,70.1,75900.0,52.8897,52.9653,52.8822,52.935,75900.0
2013-05-15 15:50:00,70.1,70.2,70.09,70.16,157800.0,52.935,53.0106,52.9275,52.9804,157800.0
2013-05-16 09:30:00,69.91,69.93,69.73,69.78,98300.0,52.7916,52.8067,52.6556,52.6934,98300.0
2013-05-16 09:40:00,69.79,69.99,69.69,69.96,55700.0,52.701,52.852,52.6254,52.8293,55700.0
2013-05-16 09:50:00,69.94,70.0,69.79,69.81,128600.0,52.8142,52.8595,52.701,52.7161,128600.0
2013-05-16 10:00:00,69.8,69.81,69.6,69.63,44500.0,52.7085,52.7161,52.5575,52.5801,44500.0
2013-05-16 10:10:00,69.62,69.86,69.6,69.85,47600.0,52.5726,52.7538,52.5575,52.7463,47600.0
2013-05-16 10:20:00,69.84,70.01,69.82,69.87,37500.0,52.7387,52.8671,52.7236,52.7614,37500.0
2013-05-16 10:30:00,69.87,70.07,69.81,70.0,30800.0,52.7614,52.9124,52.7161,52.8595,30800.0
2013-05-16 10:40:00,69.99,70.02,69.86,70.0,32600.0,52.852,52.8746,52.7538,52.8595,32600.0
2013-05-16 10:50:00,70.0,70.07,69.9,69.98,30800.0,52.8595,52.9124,52.784,52.8444,30800.0
2013-05-16 11:00:00,69.98,70.11,69.98,70.06,16300.0,52.8444,52.9426,52.8444,52.9048,16300.0
2013-05-16 11:10:00,70.05,70.15,70.04,70.07,33000.0,52.8973,52.9728,52.8897,52.9124,33000.0
2013-05-16 11:20:00,70.07,70.09,69.99,69.99,22700.0,52.9124,52.9275,52.852,52.852,22700.0
2013-05-16 11:30:00,70.0,70.01,69.92,69.94,47300.0,52.8595,52.8671,52.7991,52.8142,47300.0
2013-05-16 11:40:00,69.95,69.96,69.88,69.94,15900.0,52.8218,52.8293,52.7689,52.8142,15900.0
2013-05-16 11:50:00,69.93,69.94,69.83,69.84,29500.0,52.8067,52.8142,52.7312,52.7387,29500.0
2013-05-16 12:00:00,69.86,69.92,69.85,69.92,13400.0,52.7538,52.7991,52.7463,52.7991,13400.0
2013-05-16 12:10:00,69.92,69.93,69.86,69.86,15100.0,52.7991,52.8067,52.7538,52.7538,15100.0
2013-05-16 12:20:00,69.87,69.88,69.82,69.82,27600.0,52.7614,52.7689,52.7236,52.7236,27600.0
2013-05-16 12:30:00,69.84,69.84,69.74,69.76,26400.0,52.7387,52.7387,52.6632,52.6783,26400.0
2013-05-16 12:40:00,69.75,69.79,69.65,69.7,15900.0,52.6708,52.701,52.5952,52.633,15900.0
2013-05-16 12:50:00,69.71,69.76,69.68,69.75,16000.0,52.6405,52.6783,52.6179,52.6708,16000.0
2013-05-16 13:00:00,69.74,69.74,69.67,69.7,16000.0,52.6632,52.6632,52.6103,52.633,16000.0
2013-05-16 13:10:00,69.7,69.74,69.68,69.73,34600.0,52.633,52.6632,52.6179,52.6556,34600.0
2013-05-16 13:20:00,69.73,69.76,69.72,69.73,22100.0,52.6556,52.6783,52.6481,52.6556,22100.0
2013-05-16 13:30:00,69.74,69.78,69.72,69.72,13000.0,52.6632,52.6934,52.6481,52.6481,13000.0
2013-05-16 13:40:00,69.73,69.95,69.73,69.95,51200.0,52.6556,52.8218,52.6556,52.8218,51200.0
2013-05-16 13:50:00,69.94,69.96,69.89,69.92,40800.0,52.8142,52.8293,52.7765,52.7991,40800.0
2013-05-16 14:00:00,69.92,70.05,69.9,70.01,29100.0,52.7991,52.8973,52.784,52.8671,29100.0
2013-05-16 14:10:00,70.01,70.07,70.0,70.06,15300.0,52.8671,52.9124,52.8595,52.9048,15300.0
2013-05-16 14:20:00,70.05,70.05,70.0,70.02,35700.0,52.8973,52.8973,52.8595,52.8746,35700.0
2013-05-16 14:30:00,70.01,70.03,70.0,70.02,13200.0,52.8671,52.8822,52.8595,52.8746,13200.0
2013-05-16 14:40:00,70.02,70.03,69.97,70.01,36100.0,52.8746,52.8822,52.8369,52.8671,36100.0
2013-05-16 14:50:00,70.02,70.02,69.89,69.91,42600.0,52.8746,52.8746,52.7765,52.7916,42600.0
2013-05-16 15:00:00,69.9,69.98,69.89,69.96,37200.0,52.784,52.8444,52.7765,52.8293,37200.0
2013-05-16 15:10:00,69.97,69.98,69.86,69.87,41300.0,52.8369,52.8444,52.7538,52.7614,41300.0
2013-05-16 15:20:00,69.87,69.9,69.79,69.86,57900.0,52.7614,52.784,52.701,52.7538,57900.0
2013-05-16 15:30:00,69.84,69.86,69.7,69.73,77600.0,52.7387,52.7538,52.633,52.6556,77600.0
2013-05-16 15:40:00,69.74,69.85,69.71,69.82,138500.0,52.6632,52.7463,52.6405,52.7236,138500.0
2013-05-16 15:50:00,69.82,69.9,69.74,69.9,147800.0,52.7236,52.784,52.6632,52.784,147800.0
2013-05-17 09:30:00,70.14,70.68,70.09,70.66,240700.0,52.9653,53.373,52.9275,53.3579,240700.0
2013-05-17 09:40:00,70.61,70.67,70.37,70.51,92700.0,53.3202,53.3655,53.1389,53.2447,92700.0
2013-05-17 09:50:00,70.51,70.83,70.46,70.82,76500.0,53.2447,53.4863,53.2069,53.4787,76500.0
2013-05-17 10:00:00,70.83,70.85,70.61,70.63,127000.0,53.4863,53.5014,53.3202,53.3353,127000.0
2013-05-17 10:10:00,70.63,70.71,70.58,70.71,159900.0,53.3353,53.3957,53.2975,53.3957,159900.0
2013-05-17 10:20:00,70.7,70.75,70.54,70.64,115700.0,53.3881,53.4259,53.2673,53.3428,115700.0
2013-05-17 10:30:00,70.65,70.73,70.59,70.66,62300.0,53.3504,53.4108,53.3051,53.3579,62300.0
2013-05-17 10:40:00,70.66,70.67,70.56,70.56,38100.0,53.3579,53.3655,53.2824,53.2824,38100.0
2013-05-17 10:50:00,70.56,70.58,70.33,70.33,53900.0,53.2824,53.2975,53.1087,53.1087,53900.0
2013-05-17 11:00:00,70.33,70.36,70.22,70.25,48500.0,53.1087,53.1314,53.0257,53.0483,48500.0
2013-05-17 11:10:00,70.25,70.28,70.2,70.25,32800.0,53.0483,53.071,53.0106,53.0483,32800.0
2013-05-17 11:20:00,70.25,70.28,70.19,70.2,30300.0,53.0483,53.071,53.003,53.0106,30300.0
2013-05-17 11:30:00,70.2,70.33,70.2,70.3,23300.0,53.0106,53.1087,53.0106,53.0861,23300.0
2013-05-17 11:40:00,70.31,70.32,70.21,70.23,19000.0,53.0936,53.1012,53.0181,53.0332,19000.0
2013-05-17 11:50:00,70.24,70.28,70.2,70.23,21700.0,53.0408,53.071,53.0106,53.0332,21700.0
2013-05-17 12:00:00,70.24,70.24,70.13,70.13,41500.0,53.0408,53.0408,52.9577,52.9577,41500.0
2013-05-17 12:10:00,70.14,70.26,70.13,70.26,21500.0,52.9653,53.0559,52.9577,53.0559,21500.0
2013-05-17 12:20:00,70.27,70.35,70.23,70.35,37500.0,53.0634,53.1238,53.0332,53.1238,37500.0
2013-05-17 12:30:00,70.34,70.36,70.28,70.3,20800.0,53.1163,53.1314,53.071,53.0861,20800.0
2013-05-17 12:40:00,70.3,70.35,70.29,70.31,22000.0,53.0861,53.1238,53.0785,53.0936,22000.0
2013-05-17 12:50:00,70.3,70.32,70.26,70.27,22600.0,53.0861,53.1012,53.0559,53.0634,22600.0
2013-05-17 13:00:00,70.29,70.3,70.21,70.22,28000.0,53.0785,53.0861,53.0181,53.0257,28000.0
2013-05-17 13:10:00,70.22,70.28,70.2,70.2,20500.0,53.0257,53.071,53.0106,53.0106,20500.0
2013-05-17 13:20:00,70.21,70.28,70.2,70.27,20200.0,53.0181,53.071,53.0106,53.0634,20200.0
2013-05-17 13:30:00,70.28,70.31,70.26,70.28,17700.0,53.071,53.0936,53.0559,53.071,17700.0
2013-05-17 13:40:00,70.27,70.27,70.12,70.17,30400.0,53.0634,53.0634,52.9502,52.9879,30400.0
2013-05-17 13:50:00,70.16,70.19,70.14,70.15,21100.0,52.9804,53.003,52.9653,52.9728,21100.0
2013-05-17 14:00:00,70.15,70.17,70.08,70.09,25100.0,52.9728,52.9879,52.9199,52.9275,25100.0
2013-05-17 14:10:00,70.09,70.21,70.08,70.2,28600.0,52.9275,53.0181,52.9199,53.0106,28600.0
2013-05-17 14:20:00,70.2,70.27,70.14,70.24,26100.0,53.0106,53.0634,52.9653,53.0408,26100.0
2013-05-17 14:30:00,70.24,70.31,70.24,70.3,29500.0,53.0408,53.0936,53.0408,53.0861,29500.0
2013-05-17 14:40:00,70.31,70.35,70.24,70.33,32800.0,53.0936,53.1238,53.0408,53.1087,32800.0
2013-05-17 14:50:00,70.34,70.38,70.31,70.37,42400.0,53.1163,53.1465,53.0936,53.1389,42400.0
2013-05-17 15:00:00,70.38,70.45,70.37,70.42,37000.0,53.1465,53.1993,53.1389,53.1767,37000.0
2013-05-17 15:10:00,70.42,70.45,70.36,70.42,49100.0,53.1767,53.1993,53.1314,53.1767,49100.0
2013-05-17 15:20:00,70.43,70.51,70.39,70.48,56600.0,53.1842,53.2447,53.154,53.222,56600.0
2013-05-17 15:30:00,70.48,70.5,70.41,70.42,58400.0,53.222,53.2371,53.1691,53.1767,58400.0
2013-05-17 15:40:00,70.43,70.58,70.37,70.55,119800.0,53.1842,53.2975,53.1389,53.2749,119800.0
2013-05-17 15:50:00,70.55,70.78,70.51,70.77,421700.0,53.2749,53.4485,53.2447,53.441,421700.0
2013-05-20 09:30:00,70.64,70.99,70.53,70.98,86800.0,53.3428,53.6071,53.2598,53.5996,86800.0
2013-05-20 09:40:00,70.99,71.1,70.83,70.83,21900.0,53.6071,53.6902,53.4863,53.4863,21900.0
2013-05-20 09:50:00,70.83,71.07,70.79,71.02,25100.0,53.4863,53.6675,53.4561,53.6298,25100.0
2013-05-20 10:00:00,71.04,71.16,71.03,71.04,39200.0,53.6449,53.7355,53.6373,53.6449,39200.0
2013-05-20 10:10:00,71.04,71.07,71.01,71.03,31500.0,53.6449,53.6675,53.6222,53.6373,31500.0
2013-05-20 10:20:00,71.02,71.08,70.99,71.01,20600.0,53.6298,53.6751,53.6071,53.6222,20600.0
2013-05-20 10:30:00,71.02,71.04,70.83,70.9,55600.0,53.6298,53.6449,53.4863,53.5392,55600.0
2013-05-20 10:40:00,70.9,71.11,70.9,71.09,24500.0,53.5392,53.6977,53.5392,53.6826,24500.0
2013-05-20 10:50:00,71.09,71.13,71.05,71.12,30100.0,53.6826,53.7128,53.6524,53.7053,30100.0
2013-05-20 11:00:00,71.13,71.24,71.13,71.23,22700.0,53.7128,53.7959,53.7128,53.7884,22700.0
2013-05-20 11:10:00,71.23,71.32,71.18,71.32,30500.0,53.7884,53.8563,53.7506,53.8563,30500.0
2013-05-20 11:20:00,71.32,71.35,71.26,71.33,15300.0,53.8563,53.879,53.811,53.8639,15300.0
2013-05-20 11:30:00,71.33,71.35,71.26,71.35,15900.0,53.8639,53.879,53.811,53.879,15900.0
2013-05-20 11:40:00,71.35,71.37,71.3,71.37,33700.0,53.879,53.8941,53.8412,53.8941,33700.0
2013-05-20 11:50:00,71.37,71.48,71.35,71.43,34700.0,53.8941,53.9771,53.879,53.9394,34700.0
2013-05-20 12:00:00,71.46,71.49,71.42,71.49,33000.0,53.962,53.9847,53.9318,53.9847,33000.0
2013-05-20 12:10:00,71.49,71.49,71.35,71.35,19100.0,53.9847,53.9847,53.879,53.879,19100.0
2013-05-20 12:20:00,71.35,71.37,71.3,71.35,16500.0,53.879,53.8941,53.8412,53.879,16500.0
2013-05-20 12:30:00,71.35,71.38,71.28,71.31,19600.0,53.879,53.9016,53.8261,53.8488,19600.0
2013-05-20 12:40:00,71.31,71.37,71.3,71.34,10900.0,53.8488,53.8941,53.8412,53.8714,10900.0
2013-05-20 12:50:00,71.35,71.36,71.29,71.34,30400.0,53.879,53.8865,53.8337,53.8714,30400.0
2013-05-20 13:00:00,71.33,71.37,71.32,71.36,14400.0,53.8639,53.8941,53.8563,53.8865,14400.0
2013-05-20 13:10:00,71.35,71.36,71.25,71.25,30400.0,53.879,53.8865,53.8035,53.8035,30400.0
2013-05-20 13:20:00,71.24,71.26,71.19,71.25,12700.0,53.7959,53.811,53.7581,53.8035,12700.0
2013-05-20 13:30:00,71.26,71.3,71.24,71.28,19000.0,53.811,53.8412,53.7959,53.8261,19000.0
2013-05-20 13:40:00,71.29,71.31,71.2,71.26,47600.0,53.8337,53.8488,53.7657,53.811,47600.0
2013-05-20 13:50:00,71.26,71.33,71.25,71.3,14600.0,53.811,53.8639,53.8035,53.8412,14600.0
2013-05-20 14:00:00,71.3,71.3,71.14,71.29,75800.0,53.8412,53.8412,53.7204,53.8337,75800.0
2013-05-20 14:10:00,71.28,71.28,71.22,71.24,57000.0,53.8261,53.8261,53.7808,53.7959,57000.0
2013-05-20 14:20:00,71.24,71.26,71.2,71.2,65300.0,53.7959,53.811,53.7657,53.7657,65300.0
2013-05-20 14:30:00,71.21,71.25,71.15,71.17,22800.0,53.7733,53.8035,53.7279,53.743,22800.0
2013-05-20 14:40:00,71.16,71.22,71.14,71.22,25400.0,53.7355,53.7808,53.7204,53.7808,25400.0
2013-05-20 14:50:00,71.21,71.24,71.13,71.14,20100.0,53.7733,53.7959,53.7128,53.7204,20100.0
2013-05-20 15:00:00,71.15,71.18,71.08,71.15,25500.0,53.7279,53.7506,53.6751,53.7279,25500.0
2013-05-20 15:10:00,71.15,71.24,71.15,71.15,21500.0,53.7279,53.7959,53.7279,53.7279,21500.0
2013-05-20 15:20:00,71.16,71.16,71.07,71.16,29100.0,53.7355,53.7355,53.6675,53.7355,29100.0
2013-05-20 15:30:00,71.17,71.18,71.07,71.11,29200.0,53.743,53.7506,53.6675,53.6977,29200.0
2013-05-20 15:40:00,71.11,71.14,71.02,71.08,70300.0,53.6977,53.7204,53.6298,53.6751,70300.0
2013-05-20 15:50:00,71.07,71.1,70.96,71.03,147400.0,53.6675,53.6902,53.5845,53.6373,147400.0
2013-05-21 09:30:00,71.17,71.6,71.17,71.45,115500.0,53.743,54.0678,53.743,53.9545,115500.0
2013-05-21 09:40:00,71.44,71.64,71.19,71.23,63600.0,53.9469,54.098,53.7581,53.7884,63600.0
2013-05-21 09:50:00,71.27,71.34,71.09,71.2,54600.0,53.8186,53.8714,53.6826,53.7657,54600.0
2013-05-21 10:00:00,71.2,71.25,71.09,71.09,48800.0,53.7657,53.8035,53.6826,53.6826,48800.0
2013-05-21 10:10:00,71.09,71.22,71.07,71.2,55400.0,53.6826,53.7808,53.6675,53.7657,55400.0
2013-05-21 10:20:00,71.22,71.22,71.0,71.13,42600.0,53.7808,53.7808,53.6147,53.7128,42600.0
2013-05-21 10:30:00,71.13,71.19,70.98,71.01,63500.0,53.7128,53.7581,53.5996,53.6222,63500.0
2013-05-21 10:40:00,71.02,71.02,70.85,71.01,46700.0,53.6298,53.6298,53.5014,53.6222,46700.0
2013-05-21 10:50:00,71.02,71.03,70.92,70.94,22500.0,53.6298,53.6373,53.5543,53.5694,22500.0
2013-05-21 11:00:00,70.94,70.96,70.88,70.91,31900.0,53.5694,53.5845,53.5241,53.5467,31900.0
2013-05-21 11:10:00,70.89,71.07,70.84,71.05,83900.0,53.5316,53.6675,53.4938,53.6524,83900.0
2013-05-21 11:20:00,71.05,71.09,70.98,71.02,20900.0,53.6524,53.6826,53.5996,53.6298,20900.0
2013-05-21 11:30:00,71.04,71.24,71.04,71.14,39200.0,53.6449,53.7959,53.6449,53.7204,39200.0
2013-05-21 11:40:00,71.15,71.23,71.12,71.21,17800.0,53.7279,53.7884,53.7053,53.7733,17800.0
2013-05-21 11:50:00,71.21,71.24,71.13,71.13,14800.0,53.7733,53.7959,53.7128,53.7128,14800.0
2013-05-21 12:00:00,71.14,71.22,71.12,71.2,34000.0,53.7204,53.7808,53.7053,53.7657,34000.0
2013-05-21 12:10:00,71.19,71.26,71.17,71.22,23700.0,53.7581,53.811,53.743,53.7808,23700.0
2013-05-21 12:20:00,71.21,71.27,71.21,71.22,26300.0,53.7733,53.8186,53.7733,53.7808,26300.0
2013-05-21 12:30:00,71.22,71.31,71.22,71.26,61800.0,53.7808,53.8488,53.7808,53.811,61800.0
2013-05-21 12:40:00,71.26,71.37,71.25,71.37,43300.0,53.811,53.8941,53.8035,53.8941,43300.0
2013-05-21 12:50:00,71.37,71.49,71.37,71.4,52000.0,53.8941,53.9847,53.8941,53.9167,52000.0
2013-05-21 13:00:00,71.4,71.48,71.32,71.47,37200.0,53.9167,53.9771,53.8563,53.9696,37200.0
2013-05-21 13:10:00,71.47,71.47,71.37,71.44,17200.0,53.9696,53.9696,53.8941,53.9469,17200.0
2013-05-21 13:20:00,71.45,71.46,71.36,71.45,26200.0,53.9545,53.962,53.8865,53.9545,26200.0
2013-05-21 13:30:00,71.46,71.5,71.42,71.44,24000.0,53.962,53.9922,53.9318,53.9469,24000.0
2013-05-21 13:40:00,71.45,71.45,71.37,71.38,42600.0,53.9545,53.9545,53.8941,53.9016,42600.0
2013-05-21 13:50:00,71.38,71.47,71.38,71.42,24600.0,53.9016,53.9696,53.9016,53.9318,24600.0
2013-05-21 14:00:00,71.41,71.51,71.4,71.51,30100.0,53.9243,53.9998,53.9167,53.9998,30100.0
2013-05-21 14:10:00,71.51,71.58,71.47,71.56,27800.0,53.9998,54.0527,53.9696,54.0375,27800.0
2013-05-21 14:20:00,71.56,71.56,71.49,71.5,43900.0,54.0375,54.0375,53.9847,53.9922,43900.0
2013-05-21 14:30:00,71.49,71.52,71.45,71.51,33900.0,53.9847,54.0073,53.9545,53.9998,33900.0
2013-05-21 14:40:00,71.51,71.52,71.38,71.39,66100.0,53.9998,54.0073,53.9016,53.9092,66100.0
2013-05-21 14:50:00,71.4,71.45,71.35,71.39,34500.0,53.9167,53.9545,53.879,53.9092,34500.0
2013-05-21 15:00:00,71.39,71.45,71.32,71.35,43900.0,53.9092,53.9545,53.8563,53.879,43900.0
2013-05-21 15:10:00,71.35,71.41,71.27,71.29,48600.0,53.879,53.9243,53.8186,53.8337,48600.0
2013-05-21 15:20:00,71.3,71.32,71.2,71.2,30100.0,53.8412,53.8563,53.7657,53.7657,30100.0
2013-05-21 15:30:00,71.2,71.26,71.13,71.17,84400.0,53.7657,53.811,53.7128,53.743,84400.0
2013-05-21 15:40:00,71.17,71.2,71.07,71.09,101000.0,53.743,53.7657,53.6675,53.6826,101000.0
2013-05-21 15:50:00,71.09,71.16,71.02,71.15,186700.0,53.6826,53.7355,53.6298,53.7279,186700.0
2013-05-22 09:30:00,71.07,71.33,71.02,71.28,65800.0,53.6675,53.8639,53.6298,53.8261,65800.0
2013-05-22 09:40:00,71.28,71.35,71.03,71.13,27300.0,53.8261,53.879,53.6373,53.7128,27300.0
2013-05-22 09:50:00,71.15,71.16,70.94,71.04,27900.0,53.7279,53.7355,53.5694,53.6449,27900.0
2013-05-22 10:00:00,71.08,71.48,71.08,71.47,47000.0,53.6751,53.9771,53.6751,53.9696,47000.0
2013-05-22 10:10:00,71.45,71.64,71.43,71.55,36100.0,53.9545,54.098,53.9394,54.03,36100.0
2013-05-22 10:20:00,71.55,71.64,71.48,71.58,38000.0,54.03,54.098,53.9771,54.0527,38000.0
2013-05-22 10:30:00,71.57,71.62,70.95,71.03,101400.0,54.0451,54.0829,53.5769,53.6373,101400.0
2013-05-22 10:40:00,71.02,71.29,70.96,71.14,55800.0,53.6298,53.8337,53.5845,53.7204,55800.0
2013-05-22 10:50:00,71.15,71.22,70.96,71.06,53500.0,53.7279,53.7808,53.5845,53.66,53500.0
2013-05-22 11:00:00,71.05,71.13,71.0,71.09,36800.0,53.6524,53.7128,53.6147,53.6826,36800.0
2013-05-22 11:10:00,71.09,71.2,71.01,71.16,149300.0,53.6826,53.7657,53.6222,53.7355,149300.0
2013-05-22 11:20:00,71.16,71.31,71.13,71.31,41000.0,53.7355,53.8488,53.7128,53.8488,41000.0
2013-05-22 11:30:00,71.32,71.37,71.22,71.26,55600.0,53.8563,53.8941,53.7808,53.811,55600.0
2013-05-22 11:40:00,71.26,71.51,71.24,71.44,41300.0,53.811,53.9998,53.7959,53.9469,41300.0
2013-05-22 11:50:00,71.4,71.5,71.36,71.41,64600.0,53.9167,53.9922,53.8865,53.9243,64600.0
2013-05-22 12:00:00,71.41,71.57,71.41,71.5,61100.0,53.9243,54.0451,53.9243,53.9922,61100.0
2013-05-22 12:10:00,71.48,71.49,71.38,71.42,55000.0,53.9771,53.9847,53.9016,53.9318,55000.0
2013-05-22 12:20:00,71.43,71.48,71.34,71.34,22100.0,53.9394,53.9771,53.8714,53.8714,22100.0
2013-05-22 12:30:00,71.34,71.37,71.23,71.36,20700.0,53.8714,53.8941,53.7884,53.8865,20700.0
2013-05-22 12:40:00,71.36,71.45,71.33,71.38,22100.0,53.8865,53.9545,53.8639,53.9016,22100.0
2013-05-22 12:50:00,71.39,71.57,71.39,71.53,42300.0,53.9092,54.0451,53.9092,54.0149,42300.0
2013-05-22 13:00:00,71.55,71.55,71.41,71.44,19700.0,54.03,54.03,53.9243,53.9469,19700.0
2013-05-22 13:10:00,71.43,71.43,71.29,71.31,15100.0,53.9394,53.9394,53.8337,53.8488,15100.0
2013-05-22 13:20:00,71.31,71.32,71.18,71.23,35600.0,53.8488,53.8563,53.7506,53.7884,35600.0
2013-05-22 13:30:00,71.23,71.27,71.14,71.22,52200.0,53.7884,53.8186,53.7204,53.7808,52200.0
2013-05-22 13:40:00,71.22,71.28,71.04,71.11,54000.0,53.7808,53.8261,53.6449,53.6977,54000.0
2013-05-22 13:50:00,71.12,71.21,71.03,71.21,35600.0,53.7053,53.7733,53.6373,53.7733,35600.0
2013-05-22 14:00:00,71.22,71.31,70.68,70.84,122700.0,53.7808,53.8488,53.373,53.4938,122700.0
2013-05-22 14:10:00,70.84,70.84,70.64,70.79,53800.0,53.4938,53.4938,53.3428,53.4561,53800.0
2013-05-22 14:20:00,70.78,70.9,70.72,70.84,47300.0,53.4485,53.5392,53.4032,53.4938,47300.0
2013-05-22 14:30:00,70.84,70.88,70.66,70.72,71500.0,53.4938,53.5241,53.3579,53.4032,71500.0
2013-05-22 14:40:00,70.72,70.83,70.63,70.8,55700.0,53.4032,53.4863,53.3353,53.4636,55700.0
2013-05-22 14:50:00,70.8,70.89,70.75,70.86,51100.0,53.4636,53.5316,53.4259,53.509,51100.0
2013-05-22 15:00:00,70.87,70.88,70.7,70.78,71800.0,53.5165,53.5241,53.3881,53.4485,71800.0
2013-05-22 15:10:00,70.78,70.8,70.63,70.64,60300.0,53.4485,53.4636,53.3353,53.3428,60300.0
2013-05-22 15:20:00,70.63,70.65,70.46,70.48,98200.0,53.3353,53.3504,53.2069,53.222,98200.0
2013-05-22 15:30:00,70.47,70.53,70.42,70.51,91800.0,53.2144,53.2598,53.1767,53.2447,91800.0
2013-05-22 15:40:00,70.51,70.7,70.47,70.6,116200.0,53.2447,53.3881,53.2144,53.3126,116200.0
2013-05-22 15:50:00,70.6,70.8,70.58,70.78,298400.0,53.3126,53.4636,53.2975,53.4485,298400.0
2013-05-23 09:30:00,70.16,70.73,70.11,70.41,75200.0,52.9804,53.4108,52.9426,53.1691,75200.0
2013-05-23 09:40:00,70.42,70.63,70.25,70.25,36300.0,53.1767,53.3353,53.0483,53.0483,36300.0
2013-05-23 09:50:00,70.25,70.36,70.14,70.18,61000.0,53.0483,53.1314,52.9653,52.9955,61000.0
2013-05-23 10:00:00,70.21,70.37,70.08,70.36,40500.0,53.0181,53.1389,52.9199,53.1314,40500.0
2013-05-23 10:10:00,70.35,70.5,70.22,70.24,46000.0,53.1238,53.2371,53.0257,53.0408,46000.0
2013-05-23 10:20:00,70.24,70.28,70.13,70.16,41300.0,53.0408,53.071,52.9577,52.9804,41300.0
2013-05-23 10:30:00,70.17,70.25,70.1,70.1,54900.0,52.9879,53.0483,52.935,52.935,54900.0
2013-05-23 10:40:00,70.11,70.17,70.07,70.1,64400.0,52.9426,52.9879,52.9124,52.935,64400.0
2013-05-23 10:50:00,70.11,70.22,70.07,70.09,33200.0,52.9426,53.0257,52.9124,52.9275,33200.0
2013-05-23 11:00:00,70.09,70.19,70.09,70.17,68800.0,52.9275,53.003,52.9275,52.9879,68800.0
2013-05-23 11:10:00,70.18,70.27,70.15,70.23,41300.0,52.9955,53.0634,52.9728,53.0332,41300.0
2013-05-23 11:20:00,70.23,70.26,70.11,70.13,51100.0,53.0332,53.0559,52.9426,52.9577,51100.0
2013-05-23 11:30:00,70.14,70.25,70.11,70.2,43000.0,52.9653,53.0483,52.9426,53.0106,43000.0
2013-05-23 11:40:00,70.2,70.24,70.12,70.23,34000.0,53.0106,53.0408,52.9502,53.0332,34000.0
2013-05-23 11:50:00,70.24,70.31,70.17,70.25,32100.0,53.0408,53.0936,52.9879,53.0483,32100.0
2013-05-23 12:00:00,70.27,70.37,70.24,70.34,42200.0,53.0634,53.1389,53.0408,53.1163,42200.0
2013-05-23 12:10:00,70.33,70.46,70.33,70.37,18400.0,53.1087,53.2069,53.1087,53.1389,18400.0
2013-05-23 12:20:00,70.38,70.45,70.32,70.32,15800.0,53.1465,53.1993,53.1012,53.1012,15800.0
2013-05-23 12:30:00,70.32,70.32,70.15,70.15,18100.0,53.1012,53.1012,52.9728,52.9728,18100.0
2013-05-23 12:40:00,70.16,70.27,70.13,70.26,12800.0,52.9804,53.0634,52.9577,53.0559,12800.0
2013-05-23 12:50:00,70.24,70.3,70.19,70.22,9800.0,53.0408,53.0861,53.003,53.0257,9800.0
2013-05-23 13:00:00,70.23,70.28,70.2,70.23,24900.0,53.0332,53.071,53.0106,53.0332,24900.0
2013-05-23 13:10:00,70.22,70.3,70.21,70.25,30100.0,53.0257,53.0861,53.0181,53.0483,30100.0
2013-05-23 13:20:00,70.25,70.31,70.16,70.2,20000.0,53.0483,53.0936,52.9804,53.0106,20000.0
2013-05-23 13:30:00,70.21,70.29,70.2,70.26,35600.0,53.0181,53.0785,53.0106,53.0559,35600.0
2013-05-23 13:40:00,70.28,70.28,70.13,70.23,34400.0,53.071,53.071,52.9577,53.0332,34400.0
2013-05-23 13:50:00,70.24,70.39,70.22,70.39,18900.0,53.0408,53.154,53.0257,53.154,18900.0
2013-05-23 14:00:00,70.38,70.47,70.32,70.46,17700.0,53.1465,53.2144,53.1012,53.2069,17700.0
2013-05-23 14:10:00,70.47,70.5,70.43,70.47,27400.0,53.2144,53.2371,53.1842,53.2144,27400.0
2013-05-23 14:20:00,70.47,70.48,70.38,70.39,22800.0,53.2144,53.222,53.1465,53.154,22800.0
2013-05-23 14:30:00,70.37,70.38,70.29,70.34,23000.0,53.1389,53.1465,53.0785,53.1163,23000.0
2013-05-23 14:40:00,70.35,70.54,70.35,70.52,28000.0,53.1238,53.2673,53.1238,53.2522,28000.0
2013-05-23 14:50:00,70.53,70.54,70.35,70.39,25100.0,53.2598,53.2673,53.1238,53.154,25100.0
2013-05-23 15:00:00,70.4,70.42,70.32,70.42,27600.0,53.1616,53.1767,53.1012,53.1767,27600.0
2013-05-23 15:10:00,70.43,70.51,70.26,70.29,36000.0,53.1842,53.2447,53.0559,53.0785,36000.0
2013-05-23 15:20:00,70.3,70.35,70.22,70.29,37000.0,53.0861,53.1238,53.0257,53.0785,37000.0
2013-05-23 15:30:00,70.28,70.37,70.23,70.26,40900.0,53.071,53.1389,53.0332,53.0559,40900.0
2013-05-23 15:40:00,70.26,70.31,70.2,70.23,82600.0,53.0559,53.0936,53.0106,53.0332,82600.0
2013-05-23 15:50:00,70.24,70.36,70.18,70.3,172500.0,53.0408,53.1314,52.9955,53.0861,172500.0
2013-05-24 09:30:00,69.96,70.01,69.62,69.86,63500.0,52.8293,52.8671,52.5726,52.7538,63500.0
2013-05-24 09:40:00,69.87,69.92,69.7,69.7,42900.0,52.7614,52.7991,52.633,52.633,42900.0
2013-05-24 09:50:00,69.69,69.74,69.57,69.62,43700.0,52.6254,52.6632,52.5348,52.5726,43700.0
2013-05-24 10:00:00,69.6,69.66,69.45,69.65,70300.0,52.5575,52.6028,52.4442,52.5952,70300.0
2013-05-24 10:10:00,69.65,69.7,69.6,69.66,28800.0,52.5952,52.633,52.5575,52.6028,28800.0
2013-05-24 10:20:00,69.66,69.67,69.55,69.66,21400.0,52.6028,52.6103,52.5197,52.6028,21400.0
2013-05-24 10:30:00,69.65,69.89,69.65,69.89,47400.0,52.5952,52.7765,52.5952,52.7765,47400.0
2013-05-24 10:40:00,69.87,69.88,69.7,69.71,18700.0,52.7614,52.7689,52.633,52.6405,18700.0
2013-05-24 10:50:00,69.72,69.89,69.71,69.89,31200.0,52.6481,52.7765,52.6405,52.7765,31200.0
2013-05-24 11:00:00,69.91,69.91,69.75,69.88,16900.0,52.7916,52.7916,52.6708,52.7689,16900.0
2013-05-24 11:10:00,69.87,69.91,69.81,69.85,29300.0,52.7614,52.7916,52.7161,52.7463,29300.0
2013-05-24 11:20:00,69.82,69.85,69.75,69.81,18200.0,52.7236,52.7463,52.6708,52.7161,18200.0
2013-05-24 11:30:00,69.8,69.82,69.77,69.8,22000.0,52.7085,52.7236,52.6859,52.7085,22000.0
2013-05-24 11:40:00,69.8,69.89,69.79,69.85,25200.0,52.7085,52.7765,52.701,52.7463,25200.0
2013-05-24 11:50:00,69.86,69.87,69.79,69.83,24400.0,52.7538,52.7614,52.701,52.7312,24400.0
2013-05-24 12:00:00,69.83,69.94,69.81,69.93,27700.0,52.7312,52.8142,52.7161,52.8067,27700.0
2013-05-24 12:10:00,69.92,69.94,69.86,69.93,16000.0,52.7991,52.8142,52.7538,52.8067,16000.0
2013-05-24 12:20:00,69.92,69.94,69.8,69.9,16400.0,52.7991,52.8142,52.7085,52.784,16400.0
2013-05-24 12:30:00,69.89,69.9,69.76,69.79,18400.0,52.7765,52.784,52.6783,52.701,18400.0
2013-05-24 12:40:00,69.81,69.87,69.79,69.82,12500.0,52.7161,52.7614,52.701,52.7236,12500.0
2013-05-24 12:50:00,69.81,69.83,69.78,69.79,18900.0,52.7161,52.7312,52.6934,52.701,18900.0
2013-05-24 13:00:00,69.78,69.89,69.77,69.89,15100.0,52.6934,52.7765,52.6859,52.7765,15100.0
2013-05-24 13:10:00,69.88,69.95,69.84,69.92,14100.0,52.7689,52.8218,52.7387,52.7991,14100.0
2013-05-24 13:20:00,69.94,69.97,69.91,69.95,13500.0,52.8142,52.8369,52.7916,52.8218,13500.0
2013-05-24 13:30:00,69.95,69.98,69.93,69.94,15800.0,52.8218,52.8444,52.8067,52.8142,15800.0
2013-05-24 13:40:00,69.94,69.95,69.9,69.93,8900.0,52.8142,52.8218,52.784,52.8067,8900.0
2013-05-24 13:50:00,69.94,69.98,69.9,69.98,17700.0,52.8142,52.8444,52.784,52.8444,17700.0
2013-05-24 14:00:00,69.99,70.02,69.94,70.02,15100.0,52.852,52.8746,52.8142,52.8746,15100.0
2013-05-24 14:10:00,70.01,70.17,70.01,70.16,13400.0,52.8671,52.9879,52.8671,52.9804,13400.0
2013-05-24 14:20:00,70.16,70.17,70.11,70.11,12100.0,52.9804,52.9879,52.9426,52.9426,12100.0
2013-05-24 14:30:00,70.1,70.14,70.03,70.08,18000.0,52.935,52.9653,52.8822,52.9199,18000.0
2013-05-24 14:40:00,70.08,70.15,70.07,70.11,11900.0,52.9199,52.9728,52.9124,52.9426,11900.0
2013-05-24 14:50:00,70.11,70.17,70.09,70.16,14700.0,52.9426,52.9879,52.9275,52.9804,14700.0
2013-05-24 15:00:00,70.16,70.22,70.13,70.22,18800.0,52.9804,53.0257,52.9577,53.0257,18800.0
2013-05-24 15:10:00,70.23,70.25,70.17,70.17,36500.0,53.0332,53.0483,52.9879,52.9879,36500.0
2013-05-24 15:20:00,70.16,70.23,70.15,70.18,25800.0,52.9804,53.0332,52.9728,52.9955,25800.0
2013-05-24 15:30:00,70.17,70.18,70.03,70.05,36600.0,52.9879,52.9955,52.8822,52.8973,36600.0
2013-05-24 15:40:00,70.05,70.11,70.01,70.1,41400.0,52.8973,52.9426,52.8671,52.935,41400.0
2013-05-24 15:50:00,70.09,70.29,70.08,70.26,108800.0,52.9275,53.0785,52.9199,53.0559,108800.0
2013-05-28 09:30:00,70.92,71.18,70.79,70.88,66600.0,53.5543,53.7506,53.4561,53.5241,66600.0
2013-05-28 09:40:00,70.87,71.04,70.77,71.02,25300.0,53.5165,53.6449,53.441,53.6298,25300.0
2013-05-28 09:50:00,71.04,71.2,71.04,71.2,22500.0,53.6449,53.7657,53.6449,53.7657,22500.0
2013-05-28 10:00:00,71.2,71.24,71.04,71.21,82900.0,53.7657,53.7959,53.6449,53.7733,82900.0
2013-05-28 10:10:00,71.22,71.26,71.06,71.26,25200.0,53.7808,53.811,53.66,53.811,25200.0
2013-05-28 10:20:00,71.27,71.32,71.22,71.23,16700.0,53.8186,53.8563,53.7808,53.7884,16700.0
2013-05-28 10:30:00,71.2,71.34,71.18,71.27,24400.0,53.7657,53.8714,53.7506,53.8186,24400.0
2013-05-28 10:40:00,71.26,71.28,71.17,71.28,19000.0,53.811,53.8261,53.743,53.8261,19000.0
2013-05-28 10:50:00,71.28,71.33,71.21,71.23,17200.0,53.8261,53.8639,53.7733,53.7884,17200.0
2013-05-28 11:00:00,71.23,71.24,70.95,70.96,23800.0,53.7884,53.7959,53.5769,53.5845,23800.0
2013-05-28 11:10:00,70.96,71.12,70.94,71.0,21500.0,53.5845,53.7053,53.5694,53.6147,21500.0
2013-05-28 11:20:00,71.0,71.06,70.96,70.97,22400.0,53.6147,53.66,53.5845,53.592,22400.0
2013-05-28 11:30:00,71.0,71.02,70.86,70.9,15800.0,53.6147,53.6298,53.509,53.5392,15800.0
2013-05-28 11:40:00,70.91,70.95,70.81,70.81,14800.0,53.5467,53.5769,53.4712,53.4712,14800.0
2013-05-28 11:50:00,70.82,70.84,70.65,70.66,13200.0,53.4787,53.4938,53.3504,53.3579,13200.0
2013-05-28 12:00:00,70.66,70.77,70.66,70.74,17400.0,53.3579,53.441,53.3579,53.4183,17400.0
2013-05-28 12:10:00,70.74,70.77,70.71,70.76,12500.0,53.4183,53.441,53.3957,53.4334,12500.0
2013-05-28 12:20:00,70.78,70.78,70.65,70.7,13700.0,53.4485,53.4485,53.3504,53.3881,13700.0
2013-05-28 12:30:00,70.69,70.73,70.64,70.73,10000.0,53.3806,53.4108,53.3428,53.4108,10000.0
2013-05-28 12:40:00,70.75,70.83,70.71,70.73,13400.0,53.4259,53.4863,53.3957,53.4108,13400.0
2013-05-28 12:50:00,70.73,70.8,70.72,70.8,7200.0,53.4108,53.4636,53.4032,53.4636,7200.0
2013-05-28 13:00:00,70.8,70.91,70.76,70.76,13200.0,53.4636,53.5467,53.4334,53.4334,13200.0
2013-05-28 13:10:00,70.76,70.84,70.74,70.8,8700.0,53.4334,53.4938,53.4183,53.4636,8700.0
2013-05-28 13:20:00,70.81,70.81,70.68,70.69,14100.0,53.4712,53.4712,53.373,53.3806,14100.0
2013-05-28 13:30:00,70.71,70.71,70.63,70.65,13300.0,53.3957,53.3957,53.3353,53.3504,13300.0
2013-05-28 13:40:00,70.64,70.67,70.54,70.59,17600.0,53.3428,53.3655,53.2673,53.3051,17600.0
2013-05-28 13:50:00,70.58,70.65,70.52,70.57,16000.0,53.2975,53.3504,53.2522,53.29,16000.0
2013-05-28 14:00:00,70.59,70.62,70.49,70.6,17600.0,53.3051,53.3277,53.2296,53.3126,17600.0
2013-05-28 14:10:00,70.59,70.59,70.44,70.55,19900.0,53.3051,53.3051,53.1918,53.2749,19900.0
2013-05-28 14:20:00,70.55,70.56,70.42,70.47,18200.0,53.2749,53.2824,53.1767,53.2144,18200.0
2013-05-28 14:30:00,70.46,70.52,70.38,70.4,16800.0,53.2069,53.2522,53.1465,53.1616,16800.0
2013-05-28 14:40:00,70.4,70.52,70.39,70.5,23000.0,53.1616,53.2522,53.154,53.2371,23000.0
2013-05-28 14:50:00,70.49,70.6,70.49,70.52,31300.0,53.2296,53.3126,53.2296,53.2522,31300.0
2013-05-28 15:00:00,70.53,70.6,70.45,70.55,20100.0,53.2598,53.3126,53.1993,53.2749,20100.0
2013-05-28 15:10:00,70.55,70.56,70.51,70.55,46300.0,53.2749,53.2824,53.2447,53.2749,46300.0
2013-05-28 15:20:00,70.55,70.57,70.51,70.53,40700.0,53.2749,53.29,53.2447,53.2598,40700.0
2013-05-28 15:30:00,70.52,70.62,70.52,70.6,73200.0,53.2522,53.3277,53.2522,53.3126,73200.0
2013-05-28 15:40:00,70.6,70.67,70.57,70.63,45100.0,53.3126,53.3655,53.29,53.3353,45100.0
2013-05-28 15:50:00,70.63,70.63,70.45,70.46,171500.0,53.3353,53.3353,53.1993,53.2069,171500.0
2013-05-29 09:30:00,70.05,70.2,69.96,69.98,46000.0,52.8973,53.0106,52.8293,52.8444,46000.0
2013-05-29 09:40:00,69.98,70.16,69.86,70.15,54300.0,52.8444,52.9804,52.7538,52.9728,54300.0
2013-05-29 09:50:00,70.16,70.34,70.16,70.22,18400.0,52.9804,53.1163,52.9804,53.0257,18400.0
2013-05-29 10:00:00,70.2,70.54,70.18,70.4,38400.0,53.0106,53.2673,52.9955,53.1616,38400.0
2013-05-29 10:10:00,70.4,70.63,70.37,70.61,17600.0,53.1616,53.3353,53.1389,53.3202,17600.0
2013-05-29 10:20:00,70.6,70.6,70.17,70.29,31800.0,53.3126,53.3126,52.9879,53.0785,31800.0
2013-05-29 10:30:00,70.28,70.37,70.23,70.33,26900.0,53.071,53.1389,53.0332,53.1087,26900.0
2013-05-29 10:40:00,70.32,70.33,70.11,70.13,21200.0,53.1012,53.1087,52.9426,52.9577,21200.0
2013-05-29 10:50:00,70.13,70.2,70.06,70.12,16800.0,52.9577,53.0106,52.9048,52.9502,16800.0
2013-05-29 11:00:00,70.1,70.16,70.0,70.06,21200.0,52.935,52.9804,52.8595,52.9048,21200.0
2013-05-29 11:10:00,70.05,70.22,70.05,70.18,15800.0,52.8973,53.0257,52.8973,52.9955,15800.0
2013-05-29 11:20:00,70.19,70.3,70.18,70.27,19200.0,53.003,53.0861,52.9955,53.0634,19200.0
2013-05-29 11:30:00,70.28,70.3,70.17,70.22,14400.0,53.071,53.0861,52.9879,53.0257,14400.0
2013-05-29 11:40:00,70.21,70.41,70.18,70.38,16600.0,53.0181,53.1691,52.9955,53.1465,16600.0
2013-05-29 11:50:00,70.38,70.4,70.31,70.35,15600.0,53.1465,53.1616,53.0936,53.1238,15600.0
2013-05-29 12:00:00,70.34,70.43,70.28,70.28,17600.0,53.1163,53.1842,53.071,53.071,17600.0
2013-05-29 12:10:00,70.28,70.38,70.26,70.37,11800.0,53.071,53.1465,53.0559,53.1389,11800.0
2013-05-29 12:20:00,70.37,70.37,70.24,70.3,15500.0,53.1389,53.1389,53.0408,53.0861,15500.0
2013-05-29 12:30:00,70.31,70.32,70.23,70.26,14600.0,53.0936,53.1012,53.0332,53.0559,14600.0
2013-05-29 12:40:00,70.26,70.29,70.11,70.11,11800.0,53.0559,53.0785,52.9426,52.9426,11800.0
2013-05-29 12:50:00,70.11,70.14,70.07,70.13,15000.0,52.9426,52.9653,52.9124,52.9577,15000.0
2013-05-29 13:00:00,70.13,70.2,70.12,70.17,13300.0,52.9577,53.0106,52.9502,52.9879,13300.0
2013-05-29 13:10:00,70.17,70.17,70.02,70.08,14600.0,52.9879,52.9879,52.8746,52.9199,14600.0
2013-05-29 13:20:00,70.1,70.22,70.08,70.21,24700.0,52.935,53.0257,52.9199,53.0181,24700.0
2013-05-29 13:30:00,70.21,70.37,70.2,70.37,15600.0,53.0181,53.1389,53.0106,53.1389,15600.0
2013-05-29 13:40:00,70.37,70.44,70.34,70.38,22700.0,53.1389,53.1918,53.1163,53.1465,22700.0
2013-05-29 13:50:00,70.39,70.49,70.36,70.46,15500.0,53.154,53.2296,53.1314,53.2069,15500.0
2013-05-29 14:00:00,70.47,70.5,70.35,70.46,30400.0,53.2144,53.2371,53.1238,53.2069,30400.0
2013-05-29 14:10:00,70.45,70.49,70.38,70.38,24900.0,53.1993,53.2296,53.1465,53.1465,24900.0
2013-05-29 14:20:00,70.4,70.46,70.36,70.38,12000.0,53.1616,53.2069,53.1314,53.1465,12000.0
2013-05-29 14:30:00,70.38,70.45,70.36,70.45,20400.0,53.1465,53.1993,53.1314,53.1993,20400.0
2013-05-29 14:40:00,70.45,70.53,70.42,70.44,22800.0,53.1993,53.2598,53.1767,53.1918,22800.0
2013-05-29 14:50:00,70.44,70.45,70.33,70.33,29900.0,53.1918,53.1993,53.1087,53.1087,29900.0
2013-05-29 15:00:00,70.32,70.36,70.28,70.31,30200.0,53.1012,53.1314,53.071,53.0936,30200.0
2013-05-29 15:10:00,70.32,70.41,70.29,70.3,26900.0,53.1012,53.1691,53.0785,53.0861,26900.0
2013-05-29 15:20:00,70.31,70.38,70.3,70.36,38800.0,53.0936,53.1465,53.0861,53.1314,38800.0
2013-05-29 15:30:00,70.36,70.44,70.34,70.36,51600.0,53.1314,53.1918,53.1163,53.1314,51600.0
2013-05-29 15:40:00,70.37,70.37,70.23,70.28,65500.0,53.1389,53.1389,53.0332,53.071,65500.0
2013-05-29 15:50:00,70.28,70.28,70.16,70.18,144100.0,53.071,53.071,52.9804,52.9955,144100.0
2013-05-30 09:30:00,70.3,70.53,70.13,70.13,34300.0,53.0861,53.2598,52.9577,52.9577,34300.0
2013-05-30 09:40:00,70.14,70.7,70.13,70.62,56800.0,52.9653,53.3881,52.9577,53.3277,56800.0
2013-05-30 09:50:00,70.64,70.7,70.6,70.63,20900.0,53.3428,53.3881,53.3126,53.3353,20900.0
2013-05-30 10:00:00,70.62,70.7,70.53,70.56,41700.0,53.3277,53.3881,53.2598,53.2824,41700.0
2013-05-30 10:10:00,70.57,70.67,70.52,70.57,25100.0,53.29,53.3655,53.2522,53.29,25100.0
2013-05-30 10:20:00,70.57,70.68,70.43,70.45,15000.0,53.29,53.373,53.1842,53.1993,15000.0
2013-05-30 10:30:00,70.46,70.58,70.46,70.54,24700.0,53.2069,53.2975,53.2069,53.2673,24700.0
2013-05-30 10:40:00,70.58,70.75,70.56,70.62,16800.0,53.2975,53.4259,53.2824,53.3277,16800.0
2013-05-30 10:50:00,70.62,70.68,70.5,70.65,19000.0,53.3277,53.373,53.2371,53.3504,19000.0
2013-05-30 11:00:00,70.66,70.67,70.48,70.51,23700.0,53.3579,53.3655,53.222,53.2447,23700.0
2013-05-30 11:10:00,70.53,70.66,70.53,70.55,49900.0,53.2598,53.3579,53.2598,53.2749,49900.0
2013-05-30 11:20:00,70.54,70.65,70.54,70.63,8400.0,53.2673,53.3504,53.2673,53.3353,8400.0
2013-05-30 11:30:00,70.64,70.67,70.6,70.61,21000.0,53.3428,53.3655,53.3126,53.3202,21000.0
2013-05-30 11:40:00,70.62,70.72,70.62,70.7,17900.0,53.3277,53.4032,53.3277,53.3881,17900.0
2013-05-30 11:50:00,70.7,70.74,70.69,70.71,17300.0,53.3881,53.4183,53.3806,53.3957,17300.0
2013-05-30 12:00:00,70.71,70.79,70.69,70.7,16500.0,53.3957,53.4561,53.3806,53.3881,16500.0
2013-05-30 12:10:00,70.7,70.73,70.68,70.73,23700.0,53.3881,53.4108,53.373,53.4108,23700.0
2013-05-30 12:20:00,70.72,70.73,70.7,70.71,11800.0,53.4032,53.4108,53.3881,53.3957,11800.0
2013-05-30 12:30:00,70.7,70.76,70.69,70.72,26300.0,53.3881,53.4334,53.3806,53.4032,26300.0
2013-05-30 12:40:00,70.72,70.74,70.7,70.71,18600.0,53.4032,53.4183,53.3881,53.3957,18600.0
2013-05-30 12:50:00,70.71,70.77,70.65,70.77,25200.0,53.3957,53.441,53.3504,53.441,25200.0
2013-05-30 13:00:00,70.77,70.79,70.71,70.72,20400.0,53.441,53.4561,53.3957,53.4032,20400.0
2013-05-30 13:10:00,70.71,70.79,70.7,70.74,17900.0,53.3957,53.4561,53.3881,53.4183,17900.0
2013-05-30 13:20:00,70.75,70.81,70.75,70.81,14100.0,53.4259,53.4712,53.4259,53.4712,14100.0
2013-05-30 13:30:00,70.82,70.86,70.8,70.84,20600.0,53.4787,53.509,53.4636,53.4938,20600.0
2013-05-30 13:40:00,70.84,70.85,70.81,70.84,10800.0,53.4938,53.5014,53.4712,53.4938,10800.0
2013-05-30 13:50:00,70.84,70.95,70.81,70.94,13400.0,53.4938,53.5769,53.4712,53.5694,13400.0
2013-05-30 14:00:00,70.94,70.99,70.89,70.93,28300.0,53.5694,53.6071,53.5316,53.5618,28300.0
2013-05-30 14:10:00,70.9,70.93,70.8,70.8,42000.0,53.5392,53.5618,53.4636,53.4636,42000.0
2013-05-30 14:20:00,70.81,70.94,70.81,70.94,14400.0,53.4712,53.5694,53.4712,53.5694,14400.0
2013-05-30 14:30:00,70.94,70.97,70.84,70.88,32800.0,53.5694,53.592,53.4938,53.5241,32800.0
2013-05-30 14:40:00,70.87,70.9,70.85,70.9,19300.0,53.5165,53.5392,53.5014,53.5392,19300.0
2013-05-30 14:50:00,70.89,70.92,70.84,70.85,43800.0,53.5316,53.5543,53.4938,53.5014,43800.0
2013-05-30 15:00:00,70.84,70.86,70.8,70.85,53800.0,53.4938,53.509,53.4636,53.5014,53800.0
2013-05-30 15:10:00,70.85,70.86,70.8,70.84,27600.0,53.5014,53.509,53.4636,53.4938,27600.0
2013-05-30 15:20:00,70.84,70.85,70.74,70.74,34800.0,53.4938,53.5014,53.4183,53.4183,34800.0
2013-05-30 15:30:00,70.75,70.81,70.7,70.77,54800.0,53.4259,53.4712,53.3881,53.441,54800.0
2013-05-30 15:40:00,70.76,70.81,70.66,70.68,73700.0,53.4334,53.4712,53.3579,53.373,73700.0
2013-05-30 15:50:00,70.67,70.68,70.55,70.56,197800.0,53.3655,53.373,53.2749,53.2824,197800.0
2013-05-31 09:30:00,70.47,70.63,70.33,70.61,37000.0,53.2144,53.3353,53.1087,53.3202,37000.0
2013-05-31 09:40:00,70.6,70.91,70.58,70.86,38800.0,53.3126,53.5467,53.2975,53.509,38800.0
2013-05-31 09:50:00,70.85,70.88,70.66,70.85,29200.0,53.5014,53.5241,53.3579,53.5014,29200.0
2013-05-31 10:00:00,70.85,70.89,70.67,70.68,68700.0,53.5014,53.5316,53.3655,53.373,68700.0
2013-05-31 10:10:00,70.68,70.94,70.68,70.89,38500.0,53.373,53.5694,53.373,53.5316,38500.0
2013-05-31 10:20:00,70.87,70.98,70.81,70.89,23200.0,53.5165,53.5996,53.4712,53.5316,23200.0
2013-05-31 10:30:00,70.9,70.9,70.8,70.81,56900.0,53.5392,53.5392,53.4636,53.4712,56900.0
2013-05-31 10:40:00,70.82,70.85,70.76,70.8,39300.0,53.4787,53.5014,53.4334,53.4636,39300.0
2013-05-31 10:50:00,70.82,70.86,70.78,70.84,22400.0,53.4787,53.509,53.4485,53.4938,22400.0
2013-05-31 11:00:00,70.85,71.0,70.82,71.0,75100.0,53.5014,53.6147,53.4787,53.6147,75100.0
2013-05-31 11:10:00,71.05,71.27,71.04,71.2,23900.0,53.6524,53.8186,53.6449,53.7657,23900.0
2013-05-31 11:20:00,71.2,71.25,71.11,71.14,22900.0,53.7657,53.8035,53.6977,53.7204,22900.0
2013-05-31 11:30:00,71.12,71.26,71.12,71.25,16800.0,53.7053,53.811,53.7053,53.8035,16800.0
2013-05-31 11:40:00,71.24,71.35,71.22,71.3,27800.0,53.7959,53.879,53.7808,53.8412,27800.0
2013-05-31 11:50:00,71.3,71.31,71.23,71.23,13500.0,53.8412,53.8488,53.7884,53.7884,13500.0
2013-05-31 12:00:00,71.23,71.23,71.09,71.13,13600.0,53.7884,53.7884,53.6826,53.7128,13600.0
2013-05-31 12:10:00,71.12,71.12,70.94,70.97,15800.0,53.7053,53.7053,53.5694,53.592,15800.0
2013-05-31 12:20:00,70.96,71.0,70.89,71.0,13400.0,53.5845,53.6147,53.5316,53.6147,13400.0
2013-05-31 12:30:00,70.98,71.0,70.9,70.95,13500.0,53.5996,53.6147,53.5392,53.5769,13500.0
2013-05-31 12:40:00,70.95,71.03,70.9,71.02,14200.0,53.5769,53.6373,53.5392,53.6298,14200.0
2013-05-31 12:50:00,71.01,71.01,70.94,70.96,29100.0,53.6222,53.6222,53.5694,53.5845,29100.0
2013-05-31 13:00:00,70.95,71.01,70.95,71.0,12600.0,53.5769,53.6222,53.5769,53.6147,12600.0
2013-05-31 13:10:00,71.0,71.0,70.92,70.94,13400.0,53.6147,53.6147,53.5543,53.5694,13400.0
2013-05-31 13:20:00,70.96,70.99,70.92,70.95,11100.0,53.5845,53.6071,53.5543,53.5769,11100.0
2013-05-31 13:30:00,70.96,70.97,70.87,70.87,15400.0,53.5845,53.592,53.5165,53.5165,15400.0
2013-05-31 13:40:00,70.87,70.92,70.85,70.89,12300.0,53.5165,53.5543,53.5014,53.5316,12300.0
2013-05-31 13:50:00,70.9,70.95,70.84,70.87,13500.0,53.5392,53.5769,53.4938,53.5165,13500.0
2013-05-31 14:00:00,70.87,70.87,70.79,70.84,24000.0,53.5165,53.5165,53.4561,53.4938,24000.0
2013-05-31 14:10:00,70.84,70.84,70.68,70.76,44700.0,53.4938,53.4938,53.373,53.4334,44700.0
2013-05-31 14:20:00,70.76,70.81,70.73,70.79,30900.0,53.4334,53.4712,53.4108,53.4561,30900.0
2013-05-31 14:30:00,70.78,70.78,70.61,70.62,18600.0,53.4485,53.4485,53.3202,53.3277,18600.0
2013-05-31 14:40:00,70.62,70.63,70.51,70.51,17800.0,53.3277,53.3353,53.2447,53.2447,17800.0
2013-05-31 14:50:00,70.52,70.55,70.41,70.46,26900.0,53.2522,53.2749,53.1691,53.2069,26900.0
2013-05-31 15:00:00,70.47,70.61,70.45,70.59,34600.0,53.2144,53.3202,53.1993,53.3051,34600.0
2013-05-31 15:10:00,70.59,70.65,70.56,70.62,27900.0,53.3051,53.3504,53.2824,53.3277,27900.0
2013-05-31 15:20:00,70.63,70.7,70.56,70.57,34700.0,53.3353,53.3881,53.2824,53.29,34700.0
2013-05-31 15:30:00,70.56,70.58,70.36,70.45,78900.0,53.2824,53.2975,53.1314,53.1993,78900.0
2013-05-31 15:40:00,70.46,70.56,70.41,70.44,90900.0,53.2069,53.2824,53.1691,53.1918,90900.0
2013-05-31 15:50:00,70.43,70.5,70.13,70.13,305000.0,53.1842,53.2371,52.9577,52.9577,305000.0
2013-06-03 09:30:00,70.33,70.7,70.2,70.55,53600.0,53.1087,53.3881,53.0106,53.2749,53600.0
2013-06-03 09:40:00,70.52,70.58,70.26,70.54,30700.0,53.2522,53.2975,53.0559,53.2673,30700.0
2013-06-03 09:50:00,70.57,70.75,70.47,70.67,34900.0,53.29,53.4259,53.2144,53.3655,34900.0
2013-06-03 10:00:00,70.66,70.7,70.25,70.63,94200.0,53.3579,53.3881,53.0483,53.3353,94200.0
2013-06-03 10:10:00,70.61,70.77,70.39,70.56,51000.0,53.3202,53.441,53.154,53.2824,51000.0
2013-06-03 10:20:00,70.58,70.67,70.21,70.3,51100.0,53.2975,53.3655,53.0181,53.0861,51100.0
2013-06-03 10:30:00,70.29,70.34,70.02,70.06,92500.0,53.0785,53.1163,52.8746,52.9048,92500.0
2013-06-03 10:40:00,70.06,70.08,69.89,70.03,45000.0,52.9048,52.9199,52.7765,52.8822,45000.0
2013-06-03 10:50:00,70.04,70.23,70.0,70.01,43300.0,52.8897,53.0332,52.8595,52.8671,43300.0
2013-06-03 11:00:00,70.03,70.21,69.94,69.98,37900.0,52.8822,53.0181,52.8142,52.8444,37900.0
2013-06-03 11:10:00,70.0,70.03,69.9,69.94,48000.0,52.8595,52.8822,52.784,52.8142,48000.0
2013-06-03 11:20:00,69.94,70.02,69.83,69.94,76400.0,52.8142,52.8746,52.7312,52.8142,76400.0
2013-06-03 11:30:00,69.93,69.97,69.86,69.92,30400.0,52.8067,52.8369,52.7538,52.7991,30400.0
2013-06-03 11:40:00,69.92,70.19,69.81,70.18,69400.0,52.7991,53.003,52.7161,52.9955,69400.0
2013-06-03 11:50:00,70.18,70.26,70.15,70.22,23000.0,52.9955,53.0559,52.9728,53.0257,23000.0
2013-06-03 12:00:00,70.21,70.28,70.05,70.14,32000.0,53.0181,53.071,52.8973,52.9653,32000.0
2013-06-03 12:10:00,70.13,70.2,70.04,70.09,18300.0,52.9577,53.0106,52.8897,52.9275,18300.0
2013-06-03 12:20:00,70.08,70.13,70.03,70.1,28100.0,52.9199,52.9577,52.8822,52.935,28100.0
2013-06-03 12:30:00,70.11,70.16,70.03,70.11,27900.0,52.9426,52.9804,52.8822,52.9426,27900.0
2013-06-03 12:40:00,70.09,70.23,70.08,70.23,27300.0,52.9275,53.0332,52.9199,53.0332,27300.0
2013-06-03 12:50:00,70.23,70.25,70.17,70.2,26100.0,53.0332,53.0483,52.9879,53.0106,26100.0
2013-06-03 13:00:00,70.19,70.32,70.16,70.3,23200.0,53.003,53.1012,52.9804,53.0861,23200.0
2013-06-03 13:10:00,70.31,70.33,70.25,70.3,24800.0,53.0936,53.1087,53.0483,53.0861,24800.0
2013-06-03 13:20:00,70.29,70.3,70.23,70.3,20000.0,53.0785,53.0861,53.0332,53.0861,20000.0
2013-06-03 13:30:00,70.31,70.38,70.29,70.33,21300.0,53.0936,53.1465,53.0785,53.1087,21300.0
2013-06-03 13:40:00,70.33,70.34,70.25,70.33,22300.0,53.1087,53.1163,53.0483,53.1087,22300.0
2013-06-03 13:50:00,70.33,70.42,70.3,70.32,32300.0,53.1087,53.1767,53.0861,53.1012,32300.0
2013-06-03 14:00:00,70.32,70.44,70.26,70.43,61400.0,53.1012,53.1918,53.0559,53.1842,61400.0
2013-06-03 14:10:00,70.42,70.42,70.31,70.37,26200.0,53.1767,53.1767,53.0936,53.1389,26200.0
2013-06-03 14:20:00,70.37,70.52,70.34,70.41,23700.0,53.1389,53.2522,53.1163,53.1691,23700.0
2013-06-03 14:30:00,70.41,70.46,70.32,70.46,24900.0,53.1691,53.2069,53.1012,53.2069,24900.0
2013-06-03 14:40:00,70.46,70.62,70.46,70.48,28600.0,53.2069,53.3277,53.2069,53.222,28600.0
2013-06-03 14:50:00,70.49,70.61,70.48,70.55,29300.0,53.2296,53.3202,53.222,53.2749,29300.0
2013-06-03 15:00:00,70.57,70.64,70.55,70.58,37800.0,53.29,53.3428,53.2749,53.2975,37800.0
2013-06-03 15:10:00,70.57,70.66,70.55,70.63,42100.0,53.29,53.3579,53.2749,53.3353,42100.0
2013-06-03 15:20:00,70.64,70.72,70.61,70.62,43500.0,53.3428,53.4032,53.3202,53.3277,43500.0
2013-06-03 15:30:00,70.62,70.68,70.55,70.68,49900.0,53.3277,53.373,53.2749,53.373,49900.0
2013-06-03 15:40:00,70.67,70.8,70.64,70.74,79500.0,53.3655,53.4636,53.3428,53.4183,79500.0
2013-06-03 15:50:00,70.75,70.96,70.72,70.92,217700.0,53.4259,53.5845,53.4032,53.5543,217700.0
2013-06-04 09:30:00,70.8,71.24,70.8,70.96,64400.0,53.4636,53.7959,53.4636,53.5845,64400.0
2013-06-04 09:40:00,70.97,71.08,70.85,70.94,36300.0,53.592,53.6751,53.5014,53.5694,36300.0
2013-06-04 09:50:00,70.93,70.93,70.79,70.86,28900.0,53.5618,53.5618,53.4561,53.509,28900.0
2013-06-04 10:00:00,70.89,70.92,70.72,70.74,32400.0,53.5316,53.5543,53.4032,53.4183,32400.0
2013-06-04 10:10:00,70.74,70.88,70.62,70.71,32600.0,53.4183,53.5241,53.3277,53.3957,32600.0
2013-06-04 10:20:00,70.71,70.8,70.7,70.8,20100.0,53.3957,53.4636,53.3881,53.4636,20100.0
2013-06-04 10:30:00,70.81,70.91,70.79,70.83,21800.0,53.4712,53.5467,53.4561,53.4863,21800.0
2013-06-04 10:40:00,70.83,70.84,70.63,70.66,32100.0,53.4863,53.4938,53.3353,53.3579,32100.0
2013-06-04 10:50:00,70.67,70.68,70.37,70.41,37300.0,53.3655,53.373,53.1389,53.1691,37300.0
2013-06-04 11:00:00,70.4,70.45,70.23,70.39,42000.0,53.1616,53.1993,53.0332,53.154,42000.0
2013-06-04 11:10:00,70.39,70.39,70.29,70.29,22100.0,53.154,53.154,53.0785,53.0785,22100.0
2013-06-04 11:20:00,70.29,70.34,70.22,70.27,53700.0,53.0785,53.1163,53.0257,53.0634,53700.0
2013-06-04 11:30:00,70.26,70.26,70.11,70.22,25900.0,53.0559,53.0559,52.9426,53.0257,25900.0
2013-06-04 11:40:00,70.22,70.36,70.2,70.36,52300.0,53.0257,53.1314,53.0106,53.1314,52300.0
2013-06-04 11:50:00,70.35,70.36,70.29,70.31,22800.0,53.1238,53.1314,53.0785,53.0936,22800.0
2013-06-04 12:00:00,70.31,70.33,70.17,70.21,27300.0,53.0936,53.1087,52.9879,53.0181,27300.0
2013-06-04 12:10:00,70.2,70.26,70.05,70.09,17500.0,53.0106,53.0559,52.8973,52.9275,17500.0
2013-06-04 12:20:00,70.09,70.18,70.0,70.0,36800.0,52.9275,52.9955,52.8595,52.8595,36800.0
2013-06-04 12:30:00,70.0,70.08,70.0,70.01,23700.0,52.8595,52.9199,52.8595,52.8671,23700.0
2013-06-04 12:40:00,70.03,70.09,69.91,69.95,59100.0,52.8822,52.9275,52.7916,52.8218,59100.0
2013-06-04 12:50:00,69.94,70.05,69.93,69.97,16200.0,52.8142,52.8973,52.8067,52.8369,16200.0
2013-06-04 13:00:00,69.97,70.08,69.93,70.06,15600.0,52.8369,52.9199,52.8067,52.9048,15600.0
2013-06-04 13:10:00,70.08,70.13,70.07,70.13,23900.0,52.9199,52.9577,52.9124,52.9577,23900.0
2013-06-04 13:20:00,70.13,70.13,69.68,69.74,26900.0,52.9577,52.9577,52.6179,52.6632,26900.0
2013-06-04 13:30:00,69.76,69.84,69.71,69.76,19000.0,52.6783,52.7387,52.6405,52.6783,19000.0
2013-06-04 13:40:00,69.76,69.78,69.66,69.7,24600.0,52.6783,52.6934,52.6028,52.633,24600.0
2013-06-04 13:50:00,69.7,69.81,69.68,69.8,27400.0,52.633,52.7161,52.6179,52.7085,27400.0
2013-06-04 14:00:00,69.81,69.81,69.61,69.61,33000.0,52.7161,52.7161,52.565,52.565,33000.0
2013-06-04 14:10:00,69.61,69.75,69.58,69.74,33400.0,52.565,52.6708,52.5424,52.6632,33400.0
2013-06-04 14:20:00,69.74,69.79,69.65,69.79,28200.0,52.6632,52.701,52.5952,52.701,28200.0
2013-06-04 14:30:00,69.8,69.83,69.73,69.8,26700.0,52.7085,52.7312,52.6556,52.7085,26700.0
2013-06-04 14:40:00,69.79,69.86,69.79,69.82,28800.0,52.701,52.7538,52.701,52.7236,28800.0
2013-06-04 14:50:00,69.83,69.91,69.72,69.76,52000.0,52.7312,52.7916,52.6481,52.6783,52000.0
2013-06-04 15:00:00,69.76,69.9,69.69,69.83,40800.0,52.6783,52.784,52.6254,52.7312,40800.0
2013-06-04 15:10:00,69.84,69.87,69.68,69.76,45300.0,52.7387,52.7614,52.6179,52.6783,45300.0
2013-06-04 15:20:00,69.76,69.88,69.72,69.8,40300.0,52.6783,52.7689,52.6481,52.7085,40300.0
2013-06-04 15:30:00,69.8,70.02,69.79,69.99,68300.0,52.7085,52.8746,52.701,52.852,68300.0
2013-06-04 15:40:00,69.99,70.13,69.98,70.01,58100.0,52.852,52.9577,52.8444,52.8671,58100.0
2013-06-04 15:50:00,70.02,70.12,69.97,70.03,149100.0,52.8746,52.9502,52.8369,52.8822,149100.0
2013-06-05 09:30:00,69.74,69.96,69.45,69.96,59700.0,52.6632,52.8293,52.4442,52.8293,59700.0
2013-06-05 09:40:00,69.92,69.98,69.8,69.83,30600.0,52.7991,52.8444,52.7085,52.7312,30600.0
2013-06-05 09:50:00,69.83,69.92,69.71,69.75,24300.0,52.7312,52.7991,52.6405,52.6708,24300.0
2013-06-05 10:00:00,69.76,69.93,69.7,69.72,29800.0,52.6783,52.8067,52.633,52.6481,29800.0
2013-06-05 10:10:00,69.73,69.74,69.5,69.5,110500.0,52.6556,52.6632,52.482,52.482,110500.0
2013-06-05 10:20:00,69.5,69.86,69.5,69.83,26900.0,52.482,52.7538,52.482,52.7312,26900.0
2013-06-05 10:30:00,69.84,69.84,69.58,69.61,25900.0,52.7387,52.7387,52.5424,52.565,25900.0
2013-06-05 10:40:00,69.59,69.69,69.5,69.53,28800.0,52.5499,52.6254,52.482,52.5046,28800.0
2013-06-05 10:50:00,69.53,69.57,69.5,69.53,39600.0,52.5046,52.5348,52.482,52.5046,39600.0
2013-06-05 11:00:00,69.5,69.55,69.47,69.51,88400.0,52.482,52.5197,52.4593,52.4895,88400.0
2013-06-05 11:10:00,69.5,69.66,69.5,69.59,23500.0,52.482,52.6028,52.482,52.5499,23500.0
2013-06-05 11:20:00,69.58,69.58,69.5,69.5,22700.0,52.5424,52.5424,52.482,52.482,22700.0
2013-06-05 11:30:00,69.5,69.57,69.42,69.57,50300.0,52.482,52.5348,52.4216,52.5348,50300.0
2013-06-05 11:40:00,69.55,69.55,69.46,69.46,11000.0,52.5197,52.5197,52.4518,52.4518,11000.0
2013-06-05 11:50:00,69.46,69.53,69.43,69.48,89900.0,52.4518,52.5046,52.4291,52.4669,89900.0
2013-06-05 12:00:00,69.48,69.53,69.27,69.41,64900.0,52.4669,52.5046,52.3083,52.414,64900.0
2013-06-05 12:10:00,69.42,69.44,69.34,69.39,35000.0,52.4216,52.4367,52.3611,52.3989,35000.0
2013-06-05 12:20:00,69.4,69.46,69.38,69.43,20300.0,52.4065,52.4518,52.3914,52.4291,20300.0
2013-06-05 12:30:00,69.43,69.44,69.32,69.33,23800.0,52.4291,52.4367,52.346,52.3536,23800.0
2013-06-05 12:40:00,69.32,69.37,69.23,69.27,25700.0,52.346,52.3838,52.2781,52.3083,25700.0
2013-06-05 12:50:00,69.27,69.32,69.24,69.27,52800.0,52.3083,52.346,52.2856,52.3083,52800.0
2013-06-05 13:00:00,69.27,69.48,69.25,69.46,42200.0,52.3083,52.4669,52.2932,52.4518,42200.0
2013-06-05 13:10:00,69.46,69.52,69.42,69.49,29600.0,52.4518,52.4971,52.4216,52.4744,29600.0
2013-06-05 13:20:00,69.5,69.57,69.48,69.52,39400.0,52.482,52.5348,52.4669,52.4971,39400.0
2013-06-05 13:30:00,69.51,69.52,69.44,69.48,23800.0,52.4895,52.4971,52.4367,52.4669,23800.0
2013-06-05 13:40:00,69.47,69.56,69.45,69.45,24600.0,52.4593,52.5273,52.4442,52.4442,24600.0
2013-06-05 13:50:00,69.45,69.46,69.23,69.25,90800.0,52.4442,52.4518,52.2781,52.2932,90800.0
2013-06-05 14:00:00,69.25,69.41,69.23,69.4,55000.0,52.2932,52.414,52.2781,52.4065,55000.0
2013-06-05 14:10:00,69.39,69.41,69.3,69.36,32700.0,52.3989,52.414,52.3309,52.3762,32700.0
2013-06-05 14:20:00,69.37,69.37,69.2,69.27,58600.0,52.3838,52.3838,52.2554,52.3083,58600.0
2013-06-05 14:30:00,69.26,69.4,69.18,69.38,98300.0,52.3007,52.4065,52.2403,52.3914,98300.0
2013-06-05 14:40:00,69.38,69.4,69.3,69.35,24000.0,52.3914,52.4065,52.3309,52.3687,24000.0
2013-06-05 14:50:00,69.36,69.46,69.24,69.3,46600.0,52.3762,52.4518,52.2856,52.3309,46600.0
2013-06-05 15:00:00,69.3,69.32,69.15,69.2,72900.0,52.3309,52.346,52.2177,52.2554,72900.0
2013-06-05 15:10:00,69.22,69.41,69.2,69.36,49500.0,52.2705,52.414,52.2554,52.3762,49500.0
2013-06-05 15:20:00,69.36,69.48,69.23,69.43,62300.0,52.3762,52.4669,52.2781,52.4291,62300.0
2013-06-05 15:30:00,69.43,69.55,69.31,69.48,72500.0,52.4291,52.5197,52.3385,52.4669,72500.0
2013-06-05 15:40:00,69.48,69.5,69.37,69.45,89300.0,52.4669,52.482,52.3838,52.4442,89300.0
2013-06-05 15:50:00,69.43,69.43,69.16,69.19,129500.0,52.4291,52.4291,52.2252,52.2479,129500.0
2013-06-06 09:30:00,69.17,69.67,69.09,69.51,99800.0,52.2328,52.6103,52.1724,52.4895,99800.0
2013-06-06 09:40:00,69.54,69.57,69.36,69.4,18500.0,52.5122,52.5348,52.3762,52.4065,18500.0
2013-06-06 09:50:00,69.42,69.59,69.25,69.58,30800.0,52.4216,52.5499,52.2932,52.5424,30800.0
2013-06-06 10:00:00,69.59,69.69,69.36,69.36,44300.0,52.5499,52.6254,52.3762,52.3762,44300.0
2013-06-06 10:10:00,69.35,69.35,69.25,69.32,91600.0,52.3687,52.3687,52.2932,52.346,91600.0
2013-06-06 10:20:00,69.34,69.49,69.28,69.49,90800.0,52.3611,52.4744,52.3158,52.4744,90800.0
2013-06-06 10:30:00,69.49,69.57,69.35,69.36,44000.0,52.4744,52.5348,52.3687,52.3762,44000.0
2013-06-06 10:40:00,69.36,69.5,69.31,69.44,42800.0,52.3762,52.482,52.3385,52.4367,42800.0
2013-06-06 10:50:00,69.43,69.58,69.31,69.58,42400.0,52.4291,52.5424,52.3385,52.5424,42400.0
2013-06-06 11:00:00,69.56,69.61,69.5,69.59,31600.0,52.5273,52.565,52.482,52.5499,31600.0
2013-06-06 11:10:00,69.59,69.68,69.54,69.59,16600.0,52.5499,52.6179,52.5122,52.5499,16600.0
2013-06-06 11:20:00,69.59,69.62,69.54,69.58,18600.0,52.5499,52.5726,52.5122,52.5424,18600.0
2013-06-06 11:30:00,69.58,69.69,69.53,69.69,32500.0,52.5424,52.6254,52.5046,52.6254,32500.0
2013-06-06 11:40:00,69.7,69.71,69.56,69.58,19400.0,52.633,52.6405,52.5273,52.5424,19400.0
2013-06-06 11:50:00,69.58,69.6,69.25,69.34,37700.0,52.5424,52.5575,52.2932,52.3611,37700.0
2013-06-06 12:00:00,69.33,69.35,69.25,69.27,27600.0,52.3536,52.3687,52.2932,52.3083,27600.0
2013-06-06 12:10:00,69.27,69.33,69.25,69.28,21500.0,52.3083,52.3536,52.2932,52.3158,21500.0
2013-06-06 12:20:00,69.28,69.32,68.92,69.14,89800.0,52.3158,52.346,52.044,52.2101,89800.0
2013-06-06 12:30:00,69.15,69.27,69.1,69.2,31700.0,52.2177,52.3083,52.1799,52.2554,31700.0
2013-06-06 12:40:00,69.21,69.31,69.11,69.29,51400.0,52.263,52.3385,52.1875,52.3234,51400.0
2013-06-06 12:50:00,69.29,69.3,69.19,69.27,45700.0,52.3234,52.3309,52.2479,52.3083,45700.0
2013-06-06 13:00:00,69.26,69.58,69.26,69.53,26000.0,52.3007,52.5424,52.3007,52.5046,26000.0
2013-06-06 13:10:00,69.52,69.6,69.48,69.55,29300.0,52.4971,52.5575,52.4669,52.5197,29300.0
2013-06-06 13:20:00,69.54,69.54,69.37,69.45,19700.0,52.5122,52.5122,52.3838,52.4442,19700.0
2013-06-06 13:30:00,69.46,69.59,69.44,69.52,19700.0,52.4518,52.5499,52.4367,52.4971,19700.0
2013-06-06 13:40:00,69.51,69.63,69.48,69.63,44300.0,52.4895,52.5801,52.4669,52.5801,44300.0
2013-06-06 13:50:00,69.62,69.63,69.37,69.4,40100.0,52.5726,52.5801,52.3838,52.4065,40100.0
2013-06-06 14:00:00,69.4,69.49,69.3,69.43,100900.0,52.4065,52.4744,52.3309,52.4291,100900.0
2013-06-06 14:10:00,69.43,69.55,69.38,69.42,36800.0,52.4291,52.5197,52.3914,52.4216,36800.0
2013-06-06 14:20:00,69.42,69.65,69.41,69.62,36200.0,52.4216,52.5952,52.414,52.5726,36200.0
2013-06-06 14:30:00,69.63,69.64,69.49,69.49,19500.0,52.5801,52.5877,52.4744,52.4744,19500.0
2013-06-06 14:40:00,69.49,69.61,69.45,69.6,27600.0,52.4744,52.565,52.4442,52.5575,27600.0
2013-06-06 14:50:00,69.59,69.66,69.48,69.52,32700.0,52.5499,52.6028,52.4669,52.4971,32700.0
2013-06-06 15:00:00,69.52,69.56,69.47,69.47,31200.0,52.4971,52.5273,52.4593,52.4593,31200.0
2013-06-06 15:10:00,69.47,69.52,69.39,69.46,22400.0,52.4593,52.4971,52.3989,52.4518,22400.0
2013-06-06 15:20:00,69.47,69.62,69.47,69.59,80300.0,52.4593,52.5726,52.4593,52.5499,80300.0
2013-06-06 15:30:00,69.58,69.66,69.57,69.57,60700.0,52.5424,52.6028,52.5348,52.5348,60700.0
2013-06-06 15:40:00,69.58,69.61,69.49,69.55,149500.0,52.5424,52.565,52.4744,52.5197,149500.0
2013-06-06 15:50:00,69.56,69.64,69.53,69.59,274100.0,52.5273,52.5877,52.5046,52.5499,274100.0
2013-06-07 09:30:00,70.05,70.2,70.0,70.09,68900.0,52.8973,53.0106,52.8595,52.9275,68900.0
2013-06-07 09:40:00,70.09,70.11,69.77,70.05,41000.0,52.9275,52.9426,52.6859,52.8973,41000.0
2013-06-07 09:50:00,70.05,70.28,70.03,70.26,47200.0,52.8973,53.071,52.8822,53.0559,47200.0
2013-06-07 10:00:00,70.27,70.49,70.25,70.46,64300.0,53.0634,53.2296,53.0483,53.2069,64300.0
2013-06-07 10:10:00,70.47,70.6,70.33,70.34,48800.0,53.2144,53.3126,53.1087,53.1163,48800.0
2013-06-07 10:20:00,70.34,70.44,70.31,70.32,58000.0,53.1163,53.1918,53.0936,53.1012,58000.0
2013-06-07 10:30:00,70.33,70.34,70.2,70.21,49900.0,53.1087,53.1163,53.0106,53.0181,49900.0
2013-06-07 10:40:00,70.21,70.31,70.18,70.22,52000.0,53.0181,53.0936,52.9955,53.0257,52000.0
2013-06-07 10:50:00,70.22,70.24,70.1,70.19,29500.0,53.0257,53.0408,52.935,53.003,29500.0
2013-06-07 11:00:00,70.18,70.29,70.17,70.24,36300.0,52.9955,53.0785,52.9879,53.0408,36300.0
2013-06-07 11:10:00,70.24,70.24,70.14,70.24,33000.0,53.0408,53.0408,52.9653,53.0408,33000.0
2013-06-07 11:20:00,70.24,70.38,70.21,70.36,27900.0,53.0408,53.1465,53.0181,53.1314,27900.0
2013-06-07 11:30:00,70.37,70.43,70.36,70.36,42800.0,53.1389,53.1842,53.1314,53.1314,42800.0
2013-06-07 11:40:00,70.37,70.42,70.34,70.39,47200.0,53.1389,53.1767,53.1163,53.154,47200.0
2013-06-07 11:50:00,70.38,70.46,70.36,70.38,22600.0,53.1465,53.2069,53.1314,53.1465,22600.0
2013-06-07 12:00:00,70.39,70.4,70.23,70.3,24400.0,53.154,53.1616,53.0332,53.0861,24400.0
2013-06-07 12:10:00,70.28,70.36,70.24,70.36,11700.0,53.071,53.1314,53.0408,53.1314,11700.0
2013-06-07 12:20:00,70.38,70.41,70.31,70.37,21900.0,53.1465,53.1691,53.0936,53.1389,21900.0
2013-06-07 12:30:00,70.38,70.4,70.34,70.4,22200.0,53.1465,53.1616,53.1163,53.1616,22200.0
2013-06-07 12:40:00,70.4,70.4,70.23,70.26,29300.0,53.1616,53.1616,53.0332,53.0559,29300.0
2013-06-07 12:50:00,70.27,70.34,70.26,70.26,22500.0,53.0634,53.1163,53.0559,53.0559,22500.0
2013-06-07 13:00:00,70.26,70.36,70.2,70.21,27500.0,53.0559,53.1314,53.0106,53.0181,27500.0
2013-06-07 13:10:00,70.21,70.25,70.2,70.21,20400.0,53.0181,53.0483,53.0106,53.0181,20400.0
2013-06-07 13:20:00,70.21,70.27,70.2,70.23,29100.0,53.0181,53.0634,53.0106,53.0332,29100.0
2013-06-07 13:30:00,70.25,70.36,70.25,70.3,24900.0,53.0483,53.1314,53.0483,53.0861,24900.0
2013-06-07 13:40:00,70.32,70.32,70.2,70.23,23800.0,53.1012,53.1012,53.0106,53.0332,23800.0
2013-06-07 13:50:00,70.23,70.31,70.23,70.25,14400.0,53.0332,53.0936,53.0332,53.0483,14400.0
2013-06-07 14:00:00,70.26,70.36,70.22,70.3,26200.0,53.0559,53.1314,53.0257,53.0861,26200.0
2013-06-07 14:10:00,70.29,70.34,70.23,70.34,12200.0,53.0785,53.1163,53.0332,53.1163,12200.0
2013-06-07 14:20:00,70.33,70.34,70.15,70.28,32800.0,53.1087,53.1163,52.9728,53.071,32800.0
2013-06-07 14:30:00,70.29,70.34,70.18,70.32,19100.0,53.0785,53.1163,52.9955,53.1012,19100.0
2013-06-07 14:40:00,70.32,70.38,70.26,70.38,17800.0,53.1012,53.1465,53.0559,53.1465,17800.0
2013-06-07 14:50:00,70.38,70.52,70.38,70.49,33500.0,53.1465,53.2522,53.1465,53.2296,33500.0
2013-06-07 15:00:00,70.48,70.56,70.44,70.44,46200.0,53.222,53.2824,53.1918,53.1918,46200.0
2013-06-07 15:10:00,70.44,70.58,70.38,70.55,57500.0,53.1918,53.2975,53.1465,53.2749,57500.0
2013-06-07 15:20:00,70.54,70.55,70.44,70.51,51400.0,53.2673,53.2749,53.1918,53.2447,51400.0
2013-06-07 15:30:00,70.5,70.58,70.5,70.53,50000.0,53.2371,53.2975,53.2371,53.2598,50000.0
2013-06-07 15:40:00,70.53,70.67,70.51,70.66,78700.0,53.2598,53.3655,53.2447,53.3579,78700.0
2013-06-07 15:50:00,70.66,70.77,70.61,70.71,208000.0,53.3579,53.441,53.3202,53.3957,208000.0
2013-06-10 09:30:00,70.8,70.8,70.2,70.23,79400.0,53.4636,53.4636,53.0106,53.0332,79400.0
2013-06-10 09:40:00,70.24,70.27,70.07,70.25,33900.0,53.0408,53.0634,52.9124,53.0483,33900.0
2013-06-10 09:50:00,70.25,70.31,70.16,70.23,15400.0,53.0483,53.0936,52.9804,53.0332,15400.0
2013-06-10 10:00:00,70.23,70.26,70.06,70.22,35100.0,53.0332,53.0559,52.9048,53.0257,35100.0
2013-06-10 10:10:00,70.2,70.4,70.15,70.36,82500.0,53.0106,53.1616,52.9728,53.1314,82500.0
2013-06-10 10:20:00,70.34,70.57,70.33,70.54,21500.0,53.1163,53.29,53.1087,53.2673,21500.0
2013-06-10 10:30:00,70.54,70.6,70.5,70.58,30600.0,53.2673,53.3126,53.2371,53.2975,30600.0
2013-06-10 10:40:00,70.57,70.62,70.53,70.57,27200.0,53.29,53.3277,53.2598,53.29,27200.0
2013-06-10 10:50:00,70.57,70.62,70.48,70.5,31200.0,53.29,53.3277,53.222,53.2371,31200.0
2013-06-10 11:00:00,70.52,70.75,70.52,70.68,28100.0,53.2522,53.4259,53.2522,53.373,28100.0
2013-06-10 11:10:00,70.69,70.72,70.66,70.67,12300.0,53.3806,53.4032,53.3579,53.3655,12300.0
2013-06-10 11:20:00,70.66,70.73,70.62,70.63,14800.0,53.3579,53.4108,53.3277,53.3353,14800.0
2013-06-10 11:30:00,70.63,70.65,70.55,70.59,11900.0,53.3353,53.3504,53.2749,53.3051,11900.0
2013-06-10 11:40:00,70.6,70.69,70.58,70.61,11800.0,53.3126,53.3806,53.2975,53.3202,11800.0
2013-06-10 11:50:00,70.61,70.66,70.54,70.56,21800.0,53.3202,53.3579,53.2673,53.2824,21800.0
2013-06-10 12:00:00,70.56,70.66,70.55,70.56,18100.0,53.2824,53.3579,53.2749,53.2824,18100.0
2013-06-10 12:10:00,70.55,70.65,70.55,70.63,10500.0,53.2749,53.3504,53.2749,53.3353,10500.0
2013-06-10 12:20:00,70.64,70.69,70.59,70.61,12600.0,53.3428,53.3806,53.3051,53.3202,12600.0
2013-06-10 12:30:00,70.59,70.59,70.54,70.54,8400.0,53.3051,53.3051,53.2673,53.2673,8400.0
2013-06-10 12:40:00,70.54,70.55,70.48,70.51,10200.0,53.2673,53.2749,53.222,53.2447,10200.0
2013-06-10 12:50:00,70.51,70.53,70.42,70.47,11700.0,53.2447,53.2598,53.1767,53.2144,11700.0
2013-06-10 13:00:00,70.46,70.5,70.42,70.46,12800.0,53.2069,53.2371,53.1767,53.2069,12800.0
2013-06-10 13:10:00,70.45,70.45,70.39,70.4,10600.0,53.1993,53.1993,53.154,53.1616,10600.0
2013-06-10 13:20:00,70.41,70.46,70.38,70.4,11700.0,53.1691,53.2069,53.1465,53.1616,11700.0
2013-06-10 13:30:00,70.38,70.41,70.32,70.4,11900.0,53.1465,53.1691,53.1012,53.1616,11900.0
2013-06-10 13:40:00,70.39,70.48,70.37,70.44,13800.0,53.154,53.222,53.1389,53.1918,13800.0
2013-06-10 13:50:00,70.43,70.47,70.41,70.45,9400.0,53.1842,53.2144,53.1691,53.1993,9400.0
2013-06-10 14:00:00,70.44,70.48,70.41,70.45,17400.0,53.1918,53.222,53.1691,53.1993,17400.0
2013-06-10 14:10:00,70.45,70.45,70.36,70.39,15200.0,53.1993,53.1993,53.1314,53.154,15200.0
2013-06-10 14:20:00,70.39,70.53,70.39,70.45,17400.0,53.154,53.2598,53.154,53.1993,17400.0
2013-06-10 14:30:00,70.46,70.53,70.46,70.47,12100.0,53.2069,53.2598,53.2069,53.2144,12100.0
2013-06-10 14:40:00,70.46,70.54,70.4,70.54,22100.0,53.2069,53.2673,53.1616,53.2673,22100.0
2013-06-10 14:50:00,70.54,70.61,70.54,70.61,11200.0,53.2673,53.3202,53.2673,53.3202,11200.0
2013-06-10 15:00:00,70.6,70.6,70.5,70.58,19900.0,53.3126,53.3126,53.2371,53.2975,19900.0
2013-06-10 15:10:00,70.58,70.58,70.5,70.54,21900.0,53.2975,53.2975,53.2371,53.2673,21900.0
2013-06-10 15:20:00,70.54,70.56,70.47,70.56,21500.0,53.2673,53.2824,53.2144,53.2824,21500.0
2013-06-10 15:30:00,70.57,70.62,70.53,70.58,23600.0,53.29,53.3277,53.2598,53.2975,23600.0
2013-06-10 15:40:00,70.58,70.58,70.45,70.46,41300.0,53.2975,53.2975,53.1993,53.2069,41300.0
2013-06-10 15:50:00,70.46,70.52,70.4,70.52,87500.0,53.2069,53.2522,53.1616,53.2522,87500.0
2013-06-11 09:30:00,69.64,70.22,69.62,69.8,137800.0,52.5877,53.0257,52.5726,52.7085,137800.0
2013-06-11 09:40:00,69.79,70.1,69.76,69.99,22000.0,52.701,52.935,52.6783,52.852,22000.0
2013-06-11 09:50:00,70.0,70.29,70.0,70.25,19800.0,52.8595,53.0785,52.8595,53.0483,19800.0
2013-06-11 10:00:00,70.21,70.24,69.95,69.97,34200.0,53.0181,53.0408,52.8218,52.8369,34200.0
2013-06-11 10:10:00,69.96,70.06,69.84,70.05,23600.0,52.8293,52.9048,52.7387,52.8973,23600.0
2013-06-11 10:20:00,70.04,70.23,69.98,70.21,25600.0,52.8897,53.0332,52.8444,53.0181,25600.0
2013-06-11 10:30:00,70.22,70.31,70.19,70.24,14400.0,53.0257,53.0936,53.003,53.0408,14400.0
2013-06-11 10:40:00,70.23,70.33,70.17,70.27,10500.0,53.0332,53.1087,52.9879,53.0634,10500.0
2013-06-11 10:50:00,70.27,70.38,70.19,70.29,17200.0,53.0634,53.1465,53.003,53.0785,17200.0
2013-06-11 11:00:00,70.3,70.34,70.23,70.29,18600.0,53.0861,53.1163,53.0332,53.0785,18600.0
2013-06-11 11:10:00,70.29,70.45,70.27,70.35,26400.0,53.0785,53.1993,53.0634,53.1238,26400.0
2013-06-11 11:20:00,70.36,70.47,70.28,70.42,27100.0,53.1314,53.2144,53.071,53.1767,27100.0
2013-06-11 11:30:00,70.43,70.45,70.29,70.29,62600.0,53.1842,53.1993,53.0785,53.0785,62600.0
2013-06-11 11:40:00,70.3,70.42,70.28,70.41,13600.0,53.0861,53.1767,53.071,53.1691,13600.0
2013-06-11 11:50:00,70.41,70.42,70.28,70.28,18400.0,53.1691,53.1767,53.071,53.071,18400.0
2013-06-11 12:00:00,70.28,70.34,70.27,70.31,20100.0,53.071,53.1163,53.0634,53.0936,20100.0
2013-06-11 12:10:00,70.32,70.39,70.26,70.27,27100.0,53.1012,53.154,53.0559,53.0634,27100.0
2013-06-11 12:20:00,70.27,70.3,70.23,70.28,20000.0,53.0634,53.0861,53.0332,53.071,20000.0
2013-06-11 12:30:00,70.3,70.32,70.28,70.31,11000.0,53.0861,53.1012,53.071,53.0936,11000.0
2013-06-11 12:40:00,70.32,70.39,70.3,70.36,16000.0,53.1012,53.154,53.0861,53.1314,16000.0
2013-06-11 12:50:00,70.36,70.36,70.27,70.31,17700.0,53.1314,53.1314,53.0634,53.0936,17700.0
2013-06-11 13:00:00,70.31,70.35,70.31,70.31,10800.0,53.0936,53.1238,53.0936,53.0936,10800.0
2013-06-11 13:10:00,70.3,70.33,70.19,70.2,53400.0,53.0861,53.1087,53.003,53.0106,53400.0
2013-06-11 13:20:00,70.2,70.23,70.14,70.17,30200.0,53.0106,53.0332,52.9653,52.9879,30200.0
2013-06-11 13:30:00,70.16,70.16,70.03,70.08,50000.0,52.9804,52.9804,52.8822,52.9199,50000.0
2013-06-11 13:40:00,70.07,70.09,70.01,70.05,19000.0,52.9124,52.9275,52.8671,52.8973,19000.0
2013-06-11 13:50:00,70.04,70.12,69.98,70.0,62000.0,52.8897,52.9502,52.8444,52.8595,62000.0
2013-06-11 14:00:00,70.0,70.03,69.93,69.99,54800.0,52.8595,52.8822,52.8067,52.852,54800.0
2013-06-11 14:10:00,69.99,70.15,69.95,70.09,25700.0,52.852,52.9728,52.8218,52.9275,25700.0
2013-06-11 14:20:00,70.09,70.26,70.09,70.26,19300.0,52.9275,53.0559,52.9275,53.0559,19300.0
2013-06-11 14:30:00,70.26,70.29,70.22,70.26,14900.0,53.0559,53.0785,53.0257,53.0559,14900.0
2013-06-11 14:40:00,70.26,70.29,70.15,70.17,19000.0,53.0559,53.0785,52.9728,52.9879,19000.0
2013-06-11 14:50:00,70.18,70.31,70.09,70.29,45600.0,52.9955,53.0936,52.9275,53.0785,45600.0
2013-06-11 15:00:00,70.3,70.34,70.16,70.17,40000.0,53.0861,53.1163,52.9804,52.9879,40000.0
2013-06-11 15:10:00,70.17,70.31,70.14,70.31,27500.0,52.9879,53.0936,52.9653,53.0936,27500.0
2013-06-11 15:20:00,70.31,70.37,70.22,70.22,31400.0,53.0936,53.1389,53.0257,53.0257,31400.0
2013-06-11 15:30:00,70.22,70.25,70.13,70.17,34300.0,53.0257,53.0483,52.9577,52.9879,34300.0
2013-06-11 15:40:00,70.16,70.19,70.03,70.13,46700.0,52.9804,53.003,52.8822,52.9577,46700.0
2013-06-11 15:50:00,70.12,70.13,70.03,70.08,83600.0,52.9502,52.9577,52.8822,52.9199,83600.0
2013-06-12 09:30:00,70.65,70.74,70.51,70.51,31800.0,53.3504,53.4183,53.2447,53.2447,31800.0
2013-06-12 09:40:00,70.55,70.55,70.22,70.22,50000.0,53.2749,53.2749,53.0257,53.0257,50000.0
2013-06-12 09:50:00,70.19,70.39,70.17,70.32,30000.0,53.003,53.154,52.9879,53.1012,30000.0
2013-06-12 10:00:00,70.31,70.32,70.01,70.14,33700.0,53.0936,53.1012,52.8671,52.9653,33700.0
2013-06-12 10:10:00,70.14,70.24,70.04,70.15,52700.0,52.9653,53.0408,52.8897,52.9728,52700.0
2013-06-12 10:20:00,70.14,70.22,70.12,70.16,22400.0,52.9653,53.0257,52.9502,52.9804,22400.0
2013-06-12 10:30:00,70.16,70.28,70.14,70.16,23500.0,52.9804,53.071,52.9653,52.9804,23500.0
2013-06-12 10:40:00,70.17,70.27,70.09,70.13,58800.0,52.9879,53.0634,52.9275,52.9577,58800.0
2013-06-12 10:50:00,70.14,70.14,70.0,70.04,36900.0,52.9653,52.9653,52.8595,52.8897,36900.0
2013-06-12 11:00:00,70.06,70.14,70.0,70.07,17200.0,52.9048,52.9653,52.8595,52.9124,17200.0
2013-06-12 11:10:00,70.09,70.12,70.0,70.12,43200.0,52.9275,52.9502,52.8595,52.9502,43200.0
2013-06-12 11:20:00,70.11,70.2,70.05,70.06,18400.0,52.9426,53.0106,52.8973,52.9048,18400.0
2013-06-12 11:30:00,70.03,70.16,69.97,70.01,58700.0,52.8822,52.9804,52.8369,52.8671,58700.0
2013-06-12 11:40:00,70.02,70.07,69.78,69.8,30400.0,52.8746,52.9124,52.6934,52.7085,30400.0
2013-06-12 11:50:00,69.8,69.9,69.72,69.78,79900.0,52.7085,52.784,52.6481,52.6934,79900.0
2013-06-12 12:00:00,69.79,69.93,69.78,69.84,25700.0,52.701,52.8067,52.6934,52.7387,25700.0
2013-06-12 12:10:00,69.83,69.83,69.73,69.77,101100.0,52.7312,52.7312,52.6556,52.6859,101100.0
2013-06-12 12:20:00,69.77,69.77,69.65,69.67,30900.0,52.6859,52.6859,52.5952,52.6103,30900.0
2013-06-12 12:30:00,69.67,69.7,69.59,69.61,42200.0,52.6103,52.633,52.5499,52.565,42200.0
2013-06-12 12:40:00,69.61,69.78,69.59,69.76,43800.0,52.565,52.6934,52.5499,52.6783,43800.0
2013-06-12 12:50:00,69.76,69.83,69.72,69.79,26100.0,52.6783,52.7312,52.6481,52.701,26100.0
2013-06-12 13:00:00,69.79,69.9,69.74,69.88,34400.0,52.701,52.784,52.6632,52.7689,34400.0
2013-06-12 13:10:00,69.88,69.88,69.79,69.79,11400.0,52.7689,52.7689,52.701,52.701,11400.0
2013-06-12 13:20:00,69.8,69.8,69.68,69.71,21300.0,52.7085,52.7085,52.6179,52.6405,21300.0
2013-06-12 13:30:00,69.73,69.78,69.72,69.72,41800.0,52.6556,52.6934,52.6481,52.6481,41800.0
2013-06-12 13:40:00,69.71,69.72,69.62,69.66,23300.0,52.6405,52.6481,52.5726,52.6028,23300.0
2013-06-12 13:50:00,69.67,69.81,69.63,69.75,32500.0,52.6103,52.7161,52.5801,52.6708,32500.0
2013-06-12 14:00:00,69.75,69.76,69.56,69.71,121100.0,52.6708,52.6783,52.5273,52.6405,121100.0
2013-06-12 14:10:00,69.7,69.75,69.59,69.64,68400.0,52.633,52.6708,52.5499,52.5877,68400.0
2013-06-12 14:20:00,69.64,69.78,69.61,69.62,43200.0,52.5877,52.6934,52.565,52.5726,43200.0
2013-06-12 14:30:00,69.62,69.69,69.51,69.57,43800.0,52.5726,52.6254,52.4895,52.5348,43800.0
2013-06-12 14:40:00,69.57,69.65,69.5,69.5,53600.0,52.5348,52.5952,52.482,52.482,53600.0
2013-06-12 14:50:00,69.51,69.57,69.46,69.54,67900.0,52.4895,52.5348,52.4518,52.5122,67900.0
2013-06-12 15:00:00,69.56,69.61,69.5,69.54,38100.0,52.5273,52.565,52.482,52.5122,38100.0
2013-06-12 15:10:00,69.54,69.58,69.28,69.28,107100.0,52.5122,52.5424,52.3158,52.3158,107100.0
2013-06-12 15:20:00,69.29,69.4,69.28,69.38,54500.0,52.3234,52.4065,52.3158,52.3914,54500.0
2013-06-12 15:30:00,69.39,69.44,69.28,69.41,69400.0,52.3989,52.4367,52.3158,52.414,69400.0
2013-06-12 15:40:00,69.39,69.57,69.35,69.55,61200.0,52.3989,52.5348,52.3687,52.5197,61200.0
2013-06-12 15:50:00,69.55,69.58,69.39,69.4,135000.0,52.5197,52.5424,52.3989,52.4065,135000.0
2013-06-13 09:30:00,69.27,69.59,69.22,69.55,73000.0,52.3083,52.5499,52.2705,52.5197,73000.0
2013-06-13 09:40:00,69.54,69.69,69.5,69.59,13800.0,52.5122,52.6254,52.482,52.5499,13800.0
2013-06-13 09:50:00,69.58,69.69,69.47,69.69,48400.0,52.5424,52.6254,52.4593,52.6254,48400.0
2013-06-13 10:00:00,69.69,69.74,69.64,69.73,84800.0,52.6254,52.6632,52.5877,52.6556,84800.0
2013-06-13 10:10:00,69.73,69.87,69.56,69.8,116100.0,52.6556,52.7614,52.5273,52.7085,116100.0
2013-06-13 10:20:00,69.79,69.85,69.65,69.69,18600.0,52.701,52.7463,52.5952,52.6254,18600.0
2013-06-13 10:30:00,69.67,69.87,69.67,69.85,71300.0,52.6103,52.7614,52.6103,52.7463,71300.0
2013-06-13 10:40:00,69.85,69.99,69.83,69.89,54500.0,52.7463,52.852,52.7312,52.7765,54500.0
2013-06-13 10:50:00,69.9,69.97,69.86,69.91,31100.0,52.784,52.8369,52.7538,52.7916,31100.0
2013-06-13 11:00:00,69.92,69.96,69.78,69.81,40400.0,52.7991,52.8293,52.6934,52.7161,40400.0
2013-06-13 11:10:00,69.81,69.89,69.76,69.78,26700.0,52.7161,52.7765,52.6783,52.6934,26700.0
2013-06-13 11:20:00,69.79,69.93,69.77,69.88,35400.0,52.701,52.8067,52.6859,52.7689,35400.0
2013-06-13 11:30:00,69.89,69.89,69.76,69.83,22300.0,52.7765,52.7765,52.6783,52.7312,22300.0
2013-06-13 11:40:00,69.84,69.89,69.81,69.85,32300.0,52.7387,52.7765,52.7161,52.7463,32300.0
2013-06-13 11:50:00,69.87,69.91,69.8,69.82,16800.0,52.7614,52.7916,52.7085,52.7236,16800.0
2013-06-13 12:00:00,69.85,69.93,69.84,69.87,8100.0,52.7463,52.8067,52.7387,52.7614,8100.0
2013-06-13 12:10:00,69.88,69.88,69.85,69.86,25000.0,52.7689,52.7689,52.7463,52.7538,25000.0
2013-06-13 12:20:00,69.88,69.89,69.85,69.87,15500.0,52.7689,52.7765,52.7463,52.7614,15500.0
2013-06-13 12:30:00,69.88,69.95,69.85,69.92,21800.0,52.7689,52.8218,52.7463,52.7991,21800.0
2013-06-13 12:40:00,69.93,69.95,69.89,69.91,18100.0,52.8067,52.8218,52.7765,52.7916,18100.0
2013-06-13 12:50:00,69.91,69.99,69.9,69.97,28000.0,52.7916,52.852,52.784,52.8369,28000.0
2013-06-13 13:00:00,69.97,70.0,69.85,69.85,81500.0,52.8369,52.8595,52.7463,52.7463,81500.0
2013-06-13 13:10:00,69.86,69.96,69.86,69.94,15200.0,52.7538,52.8293,52.7538,52.8142,15200.0
2013-06-13 13:20:00,69.93,69.97,69.92,69.95,12300.0,52.8067,52.8369,52.7991,52.8218,12300.0
2013-06-13 13:30:00,69.95,69.96,69.86,69.88,27000.0,52.8218,52.8293,52.7538,52.7689,27000.0
2013-06-13 13:40:00,69.89,69.95,69.87,69.95,11300.0,52.7765,52.8218,52.7614,52.8218,11300.0
2013-06-13 13:50:00,69.96,69.99,69.95,69.95,27200.0,52.8293,52.852,52.8218,52.8218,27200.0
2013-06-13 14:00:00,69.96,70.12,69.96,70.09,28300.0,52.8293,52.9502,52.8293,52.9275,28300.0
2013-06-13 14:10:00,70.08,70.13,70.05,70.11,30800.0,52.9199,52.9577,52.8973,52.9426,30800.0
2013-06-13 14:20:00,70.1,70.13,70.06,70.07,33800.0,52.935,52.9577,52.9048,52.9124,33800.0
2013-06-13 14:30:00,70.08,70.11,70.06,70.09,37100.0,52.9199,52.9426,52.9048,52.9275,37100.0
2013-06-13 14:40:00,70.1,70.12,70.05,70.09,24000.0,52.935,52.9502,52.8973,52.9275,24000.0
2013-06-13 14:50:00,70.09,70.26,70.09,70.24,41500.0,52.9275,53.0559,52.9275,53.0408,41500.0
2013-06-13 15:00:00,70.24,70.4,70.24,70.4,64300.0,53.0408,53.1616,53.0408,53.1616,64300.0
2013-06-13 15:10:00,70.4,70.52,70.39,70.46,81300.0,53.1616,53.2522,53.154,53.2069,81300.0
2013-06-13 15:20:00,70.46,70.54,70.42,70.53,52700.0,53.2069,53.2673,53.1767,53.2598,52700.0
2013-06-13 15:30:00,70.53,70.55,70.29,70.44,133700.0,53.2598,53.2749,53.0785,53.1918,133700.0
2013-06-13 15:40:00,70.45,70.7,70.44,70.61,130600.0,53.1993,53.3881,53.1918,53.3202,130600.0
2013-06-13 15:50:00,70.61,70.65,70.51,70.52,291800.0,53.3202,53.3504,53.2447,53.2522,291800.0
2013-06-14 09:30:00,70.35,70.46,70.2,70.27,37500.0,53.1238,53.2069,53.0106,53.0634,37500.0
2013-06-14 09:40:00,70.22,70.49,70.2,70.4,19400.0,53.0257,53.2296,53.0106,53.1616,19400.0
2013-06-14 09:50:00,70.45,70.68,70.38,70.68,19700.0,53.1993,53.373,53.1465,53.373,19700.0
2013-06-14 10:00:00,70.69,70.71,70.55,70.63,25900.0,53.3806,53.3957,53.2749,53.3353,25900.0
2013-06-14 10:10:00,70.63,70.7,70.56,70.68,36200.0,53.3353,53.3881,53.2824,53.373,36200.0
2013-06-14 10:20:00,70.68,70.69,70.4,70.41,41100.0,53.373,53.3806,53.1616,53.1691,41100.0
2013-06-14 10:30:00,70.41,70.53,70.39,70.42,29400.0,53.1691,53.2598,53.154,53.1767,29400.0
2013-06-14 10:40:00,70.44,70.48,70.32,70.36,20900.0,53.1918,53.222,53.1012,53.1314,20900.0
2013-06-14 10:50:00,70.36,70.43,70.26,70.31,26600.0,53.1314,53.1842,53.0559,53.0936,26600.0
2013-06-14 11:00:00,70.3,70.4,70.25,70.37,27200.0,53.0861,53.1616,53.0483,53.1389,27200.0
2013-06-14 11:10:00,70.39,70.46,70.35,70.38,43700.0,53.154,53.2069,53.1238,53.1465,43700.0
2013-06-14 11:20:00,70.38,70.46,70.36,70.43,23000.0,53.1465,53.2069,53.1314,53.1842,23000.0
2013-06-14 11:30:00,70.46,70.52,70.32,70.5,18400.0,53.2069,53.2522,53.1012,53.2371,18400.0
2013-06-14 11:40:00,70.51,70.53,70.33,70.38,29500.0,53.2447,53.2598,53.1087,53.1465,29500.0
2013-06-14 11:50:00,70.42,70.52,70.39,70.49,23300.0,53.1767,53.2522,53.154,53.2296,23300.0
2013-06-14 12:00:00,70.5,70.5,70.4,70.48,29800.0,53.2371,53.2371,53.1616,53.222,29800.0
2013-06-14 12:10:00,70.47,70.49,70.4,70.49,14900.0,53.2144,53.2296,53.1616,53.2296,14900.0
2013-06-14 12:20:00,70.5,70.53,70.45,70.47,21400.0,53.2371,53.2598,53.1993,53.2144,21400.0
2013-06-14 12:30:00,70.47,70.49,70.4,70.48,17600.0,53.2144,53.2296,53.1616,53.222,17600.0
2013-06-14 12:40:00,70.48,70.5,70.43,70.47,21400.0,53.222,53.2371,53.1842,53.2144,21400.0
2013-06-14 12:50:00,70.46,70.47,70.4,70.42,32100.0,53.2069,53.2144,53.1616,53.1767,32100.0
2013-06-14 13:00:00,70.42,70.45,70.37,70.44,45200.0,53.1767,53.1993,53.1389,53.1918,45200.0
2013-06-14 13:10:00,70.44,70.44,70.4,70.41,29300.0,53.1918,53.1918,53.1616,53.1691,29300.0
2013-06-14 13:20:00,70.4,70.43,70.31,70.32,39900.0,53.1616,53.1842,53.0936,53.1012,39900.0
2013-06-14 13:30:00,70.31,70.35,70.23,70.29,27300.0,53.0936,53.1238,53.0332,53.0785,27300.0
2013-06-14 13:40:00,70.29,70.29,70.24,70.24,10300.0,53.0785,53.0785,53.0408,53.0408,10300.0
2013-06-14 13:50:00,70.24,70.26,70.15,70.23,28500.0,53.0408,53.0559,52.9728,53.0332,28500.0
2013-06-14 14:00:00,70.22,70.35,70.15,70.35,22900.0,53.0257,53.1238,52.9728,53.1238,22900.0
2013-06-14 14:10:00,70.36,70.41,70.32,70.41,18600.0,53.1314,53.1691,53.1012,53.1691,18600.0
2013-06-14 14:20:00,70.42,70.61,70.42,70.5,20800.0,53.1767,53.3202,53.1767,53.2371,20800.0
2013-06-14 14:30:00,70.5,70.53,70.46,70.51,12600.0,53.2371,53.2598,53.2069,53.2447,12600.0
2013-06-14 14:40:00,70.51,70.51,70.4,70.4,13600.0,53.2447,53.2447,53.1616,53.1616,13600.0
2013-06-14 14:50:00,70.4,70.41,70.25,70.29,20000.0,53.1616,53.1691,53.0483,53.0785,20000.0
2013-06-14 15:00:00,70.3,70.42,70.27,70.33,22400.0,53.0861,53.1767,53.0634,53.1087,22400.0
2013-06-14 15:10:00,70.34,70.45,70.3,70.43,16300.0,53.1163,53.1993,53.0861,53.1842,16300.0
2013-06-14 15:20:00,70.44,70.5,70.39,70.39,28200.0,53.1918,53.2371,53.154,53.154,28200.0
2013-06-14 15:30:00,70.4,70.45,70.37,70.39,29600.0,53.1616,53.1993,53.1389,53.154,29600.0
2013-06-14 15:40:00,70.41,70.42,70.2,70.31,40300.0,53.1691,53.1767,53.0106,53.0936,40300.0
2013-06-14 15:50:00,70.32,70.33,70.25,70.25,71100.0,53.1012,53.1087,53.0483,53.0483,71100.0
2013-06-17 09:30:00,70.75,70.82,70.49,70.51,44300.0,53.4259,53.4787,53.2296,53.2447,44300.0
2013-06-17 09:40:00,70.55,70.78,70.48,70.61,71100.0,53.2749,53.4485,53.222,53.3202,71100.0
2013-06-17 09:50:00,70.61,70.78,70.6,70.6,23300.0,53.3202,53.4485,53.3126,53.3126,23300.0
2013-06-17 10:00:00,70.6,70.8,70.59,70.79,50400.0,53.3126,53.4636,53.3051,53.4561,50400.0
2013-06-17 10:10:00,70.8,70.84,70.68,70.7,58400.0,53.4636,53.4938,53.373,53.3881,58400.0
2013-06-17 10:20:00,70.71,70.74,70.62,70.67,26900.0,53.3957,53.4183,53.3277,53.3655,26900.0
2013-06-17 10:30:00,70.68,70.77,70.67,70.67,39100.0,53.373,53.441,53.3655,53.3655,39100.0
2013-06-17 10:40:00,70.68,70.85,70.62,70.83,44400.0,53.373,53.5014,53.3277,53.4863,44400.0
2013-06-17 10:50:00,70.83,70.9,70.8,70.89,22300.0,53.4863,53.5392,53.4636,53.5316,22300.0
2013-06-17 11:00:00,70.9,70.91,70.82,70.87,34100.0,53.5392,53.5467,53.4787,53.5165,34100.0
2013-06-17 11:10:00,70.88,70.96,70.88,70.89,24200.0,53.5241,53.5845,53.5241,53.5316,24200.0
2013-06-17 11:20:00,70.9,70.95,70.88,70.93,24800.0,53.5392,53.5769,53.5241,53.5618,24800.0
2013-06-17 11:30:00,70.93,70.99,70.89,70.93,31200.0,53.5618,53.6071,53.5316,53.5618,31200.0
2013-06-17 11:40:00,70.93,70.96,70.88,70.91,24100.0,53.5618,53.5845,53.5241,53.5467,24100.0
2013-06-17 11:50:00,70.91,71.0,70.89,70.97,22200.0,53.5467,53.6147,53.5316,53.592,22200.0
2013-06-17 12:00:00,70.97,70.98,70.93,70.97,28200.0,53.592,53.5996,53.5618,53.592,28200.0
2013-06-17 12:10:00,70.95,70.96,70.92,70.96,14100.0,53.5769,53.5845,53.5543,53.5845,14100.0
2013-06-17 12:20:00,70.96,71.03,70.94,70.95,21800.0,53.5845,53.6373,53.5694,53.5769,21800.0
2013-06-17 12:30:00,70.95,71.01,70.94,70.98,19400.0,53.5769,53.6222,53.5694,53.5996,19400.0
2013-06-17 12:40:00,70.98,71.08,70.98,71.04,21400.0,53.5996,53.6751,53.5996,53.6449,21400.0
2013-06-17 12:50:00,71.04,71.05,70.93,70.94,11500.0,53.6449,53.6524,53.5618,53.5694,11500.0
2013-06-17 13:00:00,70.95,70.97,70.86,70.86,20100.0,53.5769,53.592,53.509,53.509,20100.0
2013-06-17 13:10:00,70.86,70.86,70.76,70.79,20400.0,53.509,53.509,53.4334,53.4561,20400.0
2013-06-17 13:20:00,70.79,70.91,70.79,70.9,19000.0,53.4561,53.5467,53.4561,53.5392,19000.0
2013-06-17 13:30:00,70.89,70.99,70.87,70.94,22800.0,53.5316,53.6071,53.5165,53.5694,22800.0
2013-06-17 13:40:00,70.95,70.95,70.89,70.91,14800.0,53.5769,53.5769,53.5316,53.5467,14800.0
2013-06-17 13:50:00,70.92,70.96,70.89,70.9,14000.0,53.5543,53.5845,53.5316,53.5392,14000.0
2013-06-17 14:00:00,70.91,70.91,70.74,70.78,23000.0,53.5467,53.5467,53.4183,53.4485,23000.0
2013-06-17 14:10:00,70.79,70.83,70.72,70.77,37800.0,53.4561,53.4863,53.4032,53.441,37800.0
2013-06-17 14:20:00,70.77,70.81,70.59,70.63,39700.0,53.441,53.4712,53.3051,53.3353,39700.0
2013-06-17 14:30:00,70.63,70.68,70.56,70.65,46800.0,53.3353,53.373,53.2824,53.3504,46800.0
2013-06-17 14:40:00,70.67,70.71,70.43,70.43,32200.0,53.3655,53.3957,53.1842,53.1842,32200.0
2013-06-17 14:50:00,70.42,70.46,70.31,70.4,33800.0,53.1767,53.2069,53.0936,53.1616,33800.0
2013-06-17 15:00:00,70.4,70.53,70.36,70.52,46000.0,53.1616,53.2598,53.1314,53.2522,46000.0
2013-06-17 15:10:00,70.5,70.53,70.39,70.46,40800.0,53.2371,53.2598,53.154,53.2069,40800.0
2013-06-17 15:20:00,70.47,70.53,70.4,70.49,39200.0,53.2144,53.2598,53.1616,53.2296,39200.0
2013-06-17 15:30:00,70.5,70.85,70.5,70.8,52500.0,53.2371,53.5014,53.2371,53.4636,52500.0
2013-06-17 15:40:00,70.81,70.84,70.69,70.73,118800.0,53.4712,53.4938,53.3806,53.4108,118800.0
2013-06-17 15:50:00,70.73,70.76,70.62,70.71,166900.0,53.4108,53.4334,53.3277,53.3957,166900.0
2013-06-18 09:30:00,70.85,71.14,70.69,71.13,47800.0,53.5014,53.7204,53.3806,53.7128,47800.0
2013-06-18 09:40:00,71.07,71.14,70.84,70.97,24900.0,53.6675,53.7204,53.4938,53.592,24900.0
2013-06-18 09:50:00,70.99,71.17,70.99,71.08,30800.0,53.6071,53.743,53.6071,53.6751,30800.0
2013-06-18 10:00:00,71.08,71.16,71.04,71.14,31100.0,53.6751,53.7355,53.6449,53.7204,31100.0
2013-06-18 10:10:00,71.16,71.34,71.05,71.29,38100.0,53.7355,53.8714,53.6524,53.8337,38100.0
2013-06-18 10:20:00,71.29,71.32,71.17,71.17,20600.0,53.8337,53.8563,53.743,53.743,20600.0
2013-06-18 10:30:00,71.19,71.34,71.19,71.3,23500.0,53.7581,53.8714,53.7581,53.8412,23500.0
2013-06-18 10:40:00,71.28,71.3,71.15,71.17,19100.0,53.8261,53.8412,53.7279,53.743,19100.0
2013-06-18 10:50:00,71.17,71.28,71.17,71.25,12700.0,53.743,53.8261,53.743,53.8035,12700.0
2013-06-18 11:00:00,71.23,71.23,71.15,71.22,17400.0,53.7884,53.7884,53.7279,53.7808,17400.0
2013-06-18 11:10:00,71.21,71.27,71.18,71.23,18700.0,53.7733,53.8186,53.7506,53.7884,18700.0
2013-06-18 11:20:00,71.24,71.34,71.19,71.33,24300.0,53.7959,53.8714,53.7581,53.8639,24300.0
2013-06-18 11:30:00,71.34,71.39,71.31,71.33,18300.0,53.8714,53.9092,53.8488,53.8639,18300.0
2013-06-18 11:40:00,71.33,71.33,71.19,71.21,16100.0,53.8639,53.8639,53.7581,53.7733,16100.0
2013-06-18 11:50:00,71.21,71.23,71.2,71.21,21200.0,53.7733,53.7884,53.7657,53.7733,21200.0
2013-06-18 12:00:00,71.21,71.24,71.18,71.21,15500.0,53.7733,53.7959,53.7506,53.7733,15500.0
2013-06-18 12:10:00,71.21,71.3,71.2,71.27,15000.0,53.7733,53.8412,53.7657,53.8186,15000.0
2013-06-18 12:20:00,71.27,71.29,71.23,71.26,13500.0,53.8186,53.8337,53.7884,53.811,13500.0
2013-06-18 12:30:00,71.26,71.33,71.26,71.33,11300.0,53.811,53.8639,53.811,53.8639,11300.0
2013-06-18 12:40:00,71.33,71.42,71.32,71.38,15300.0,53.8639,53.9318,53.8563,53.9016,15300.0
2013-06-18 12:50:00,71.37,71.5,71.37,71.47,32500.0,53.8941,53.9922,53.8941,53.9696,32500.0
2013-06-18 13:00:00,71.48,71.56,71.47,71.49,38900.0,53.9771,54.0375,53.9696,53.9847,38900.0
2013-06-18 13:10:00,71.49,71.51,71.42,71.49,8900.0,53.9847,53.9998,53.9318,53.9847,8900.0
2013-06-18 13:20:00,71.49,71.49,71.43,71.45,12100.0,53.9847,53.9847,53.9394,53.9545,12100.0
2013-06-18 13:30:00,71.43,71.46,71.36,71.39,16700.0,53.9394,53.962,53.8865,53.9092,16700.0
2013-06-18 13:40:00,71.39,71.51,71.39,71.42,18600.0,53.9092,53.9998,53.9092,53.9318,18600.0
2013-06-18 13:50:00,71.43,71.49,71.41,71.45,14400.0,53.9394,53.9847,53.9243,53.9545,14400.0
2013-06-18 14:00:00,71.44,71.55,71.4,71.53,20600.0,53.9469,54.03,53.9167,54.0149,20600.0
2013-06-18 14:10:00,71.54,71.63,71.54,71.61,26300.0,54.0224,54.0904,54.0224,54.0753,26300.0
2013-06-18 14:20:00,71.61,71.68,71.58,71.67,42600.0,54.0753,54.1282,54.0527,54.1206,42600.0
2013-06-18 14:30:00,71.67,71.69,71.64,71.65,18000.0,54.1206,54.1357,54.098,54.1055,18000.0
2013-06-18 14:40:00,71.65,71.74,71.62,71.72,25500.0,54.1055,54.1735,54.0829,54.1584,25500.0
2013-06-18 14:50:00,71.71,71.71,71.61,71.66,22600.0,54.1508,54.1508,54.0753,54.1131,22600.0
2013-06-18 15:00:00,71.66,71.66,71.48,71.55,34700.0,54.1131,54.1131,53.9771,54.03,34700.0
2013-06-18 15:10:00,71.54,71.57,71.49,71.55,38100.0,54.0224,54.0451,53.9847,54.03,38100.0
2013-06-18 15:20:00,71.55,71.63,71.54,71.62,38900.0,54.03,54.0904,54.0224,54.0829,38900.0
2013-06-18 15:30:00,71.62,71.62,71.45,71.47,69700.0,54.0829,54.0829,53.9545,53.9696,69700.0
2013-06-18 15:40:00,71.46,71.49,71.41,71.44,107100.0,53.962,53.9847,53.9243,53.9469,107100.0
2013-06-18 15:50:00,71.44,71.45,71.31,71.34,315600.0,53.9469,53.9545,53.8488,53.8714,315600.0
2013-06-19 09:30:00,71.22,71.32,71.08,71.3,38300.0,53.7808,53.8563,53.6751,53.8412,38300.0
2013-06-19 09:40:00,71.27,71.29,71.13,71.16,23900.0,53.8186,53.8337,53.7128,53.7355,23900.0
2013-06-19 09:50:00,71.16,71.17,71.03,71.15,15900.0,53.7355,53.743,53.6373,53.7279,15900.0
2013-06-19 10:00:00,71.12,71.25,71.09,71.17,21500.0,53.7053,53.8035,53.6826,53.743,21500.0
2013-06-19 10:10:00,71.17,71.26,71.16,71.22,23900.0,53.743,53.811,53.7355,53.7808,23900.0
2013-06-19 10:20:00,71.23,71.25,71.17,71.2,15300.0,53.7884,53.8035,53.743,53.7657,15300.0
2013-06-19 10:30:00,71.21,71.24,71.17,71.21,17700.0,53.7733,53.7959,53.743,53.7733,17700.0
2013-06-19 10:40:00,71.2,71.22,71.06,71.08,18800.0,53.7657,53.7808,53.66,53.6751,18800.0
2013-06-19 10:50:00,71.1,71.19,71.06,71.17,17100.0,53.6902,53.7581,53.66,53.743,17100.0
2013-06-19 11:00:00,71.17,71.19,71.12,71.15,13500.0,53.743,53.7581,53.7053,53.7279,13500.0
2013-06-19 11:10:00,71.16,71.23,71.16,71.23,13900.0,53.7355,53.7884,53.7355,53.7884,13900.0
2013-06-19 11:20:00,71.21,71.24,71.12,71.15,11300.0,53.7733,53.7959,53.7053,53.7279,11300.0
2013-06-19 11:30:00,71.14,71.25,71.11,71.19,26000.0,53.7204,53.8035,53.6977,53.7581,26000.0
2013-06-19 11:40:00,71.2,71.2,71.07,71.07,35200.0,53.7657,53.7657,53.6675,53.6675,35200.0
2013-06-19 11:50:00,71.07,71.13,71.06,71.08,13400.0,53.6675,53.7128,53.66,53.6751,13400.0
2013-06-19 12:00:00,71.08,71.13,71.05,71.12,33400.0,53.6751,53.7128,53.6524,53.7053,33400.0
2013-06-19 12:10:00,71.12,71.15,71.08,71.11,17100.0,53.7053,53.7279,53.6751,53.6977,17100.0
2013-06-19 12:20:00,71.11,71.16,71.08,71.1,20600.0,53.6977,53.7355,53.6751,53.6902,20600.0
2013-06-19 12:30:00,71.1,71.13,71.1,71.1,27700.0,53.6902,53.7128,53.6902,53.6902,27700.0
2013-06-19 12:40:00,71.1,71.14,71.09,71.13,26200.0,53.6902,53.7204,53.6826,53.7128,26200.0
2013-06-19 12:50:00,71.1,71.13,71.08,71.1,16300.0,53.6902,53.7128,53.6751,53.6902,16300.0
2013-06-19 13:00:00,71.1,71.16,71.1,71.11,44000.0,53.6902,53.7355,53.6902,53.6977,44000.0
2013-06-19 13:10:00,71.12,71.14,71.06,71.11,16300.0,53.7053,53.7204,53.66,53.6977,16300.0
2013-06-19 13:20:00,71.11,71.12,71.06,71.1,7700.0,53.6977,53.7053,53.66,53.6902,7700.0
2013-06-19 13:30:00,71.11,71.11,71.07,71.07,15100.0,53.6977,53.6977,53.6675,53.6675,15100.0
2013-06-19 13:40:00,71.07,71.11,71.06,71.07,15500.0,53.6675,53.6977,53.66,53.6675,15500.0
2013-06-19 13:50:00,71.08,71.31,71.07,71.31,23900.0,53.6751,53.8488,53.6675,53.8488,23900.0
2013-06-19 14:00:00,71.33,71.37,70.88,71.06,43400.0,53.8639,53.8941,53.5241,53.66,43400.0
2013-06-19 14:10:00,71.1,71.29,71.02,71.19,28800.0,53.6902,53.8337,53.6298,53.7581,28800.0
2013-06-19 14:20:00,71.18,71.21,71.0,71.19,21600.0,53.7506,53.7733,53.6147,53.7581,21600.0
2013-06-19 14:30:00,71.16,71.26,70.93,71.14,48000.0,53.7355,53.811,53.5618,53.7204,48000.0
2013-06-19 14:40:00,71.14,71.28,70.9,70.98,38800.0,53.7204,53.8261,53.5392,53.5996,38800.0
2013-06-19 14:50:00,70.98,71.02,70.64,70.67,75600.0,53.5996,53.6298,53.3428,53.3655,75600.0
2013-06-19 15:00:00,70.65,70.88,70.61,70.74,42400.0,53.3504,53.5241,53.3202,53.4183,42400.0
2013-06-19 15:10:00,70.74,70.81,70.65,70.66,27000.0,53.4183,53.4712,53.3504,53.3579,27000.0
2013-06-19 15:20:00,70.68,70.91,70.67,70.9,29800.0,53.373,53.5467,53.3655,53.5392,29800.0
2013-06-19 15:30:00,70.89,70.95,70.79,70.87,46700.0,53.5316,53.5769,53.4561,53.5165,46700.0
2013-06-19 15:40:00,70.87,70.9,70.55,70.61,75900.0,53.5165,53.5392,53.2749,53.3202,75900.0
2013-06-19 15:50:00,70.6,70.68,70.42,70.42,197100.0,53.3126,53.373,53.1767,53.1767,197100.0
2013-06-20 09:30:00,69.8,69.88,69.46,69.76,73800.0,52.7085,52.7689,52.4518,52.6783,73800.0
2013-06-20 09:40:00,69.74,70.09,69.66,69.91,55100.0,52.6632,52.9275,52.6028,52.7916,55100.0
2013-06-20 09:50:00,69.91,70.1,69.8,69.84,48600.0,52.7916,52.935,52.7085,52.7387,48600.0
2013-06-20 10:00:00,69.84,70.13,69.74,70.07,71600.0,52.7387,52.9577,52.6632,52.9124,71600.0
2013-06-20 10:10:00,70.05,70.1,69.79,69.95,122100.0,52.8973,52.935,52.701,52.8218,122100.0
2013-06-20 10:20:00,69.95,70.01,69.83,69.9,50500.0,52.8218,52.8671,52.7312,52.784,50500.0
2013-06-20 10:30:00,69.88,69.88,69.65,69.72,50700.0,52.7689,52.7689,52.5952,52.6481,50700.0
2013-06-20 10:40:00,69.7,70.01,69.68,69.98,54400.0,52.633,52.8671,52.6179,52.8444,54400.0
2013-06-20 10:50:00,69.98,70.05,69.93,70.02,44000.0,52.8444,52.8973,52.8067,52.8746,44000.0
2013-06-20 11:00:00,70.02,70.02,69.76,69.81,57100.0,52.8746,52.8746,52.6783,52.7161,57100.0
2013-06-20 11:10:00,69.81,69.97,69.71,69.77,55800.0,52.7161,52.8369,52.6405,52.6859,55800.0
2013-06-20 11:20:00,69.78,69.89,69.78,69.86,24900.0,52.6934,52.7765,52.6934,52.7538,24900.0
2013-06-20 11:30:00,69.86,69.92,69.77,69.92,42600.0,52.7538,52.7991,52.6859,52.7991,42600.0
2013-06-20 11:40:00,69.93,69.95,69.79,69.87,27800.0,52.8067,52.8218,52.701,52.7614,27800.0
2013-06-20 11:50:00,69.89,69.95,69.85,69.85,19400.0,52.7765,52.8218,52.7463,52.7463,19400.0
2013-06-20 12:00:00,69.85,70.02,69.85,70.02,36600.0,52.7463,52.8746,52.7463,52.8746,36600.0
2013-06-20 12:10:00,70.02,70.19,70.02,70.06,54700.0,52.8746,53.003,52.8746,52.9048,54700.0
2013-06-20 12:20:00,70.07,70.09,69.96,70.07,182100.0,52.9124,52.9275,52.8293,52.9124,182100.0
2013-06-20 12:30:00,70.06,70.14,70.04,70.08,44700.0,52.9048,52.9653,52.8897,52.9199,44700.0
2013-06-20 12:40:00,70.08,70.13,70.04,70.06,30500.0,52.9199,52.9577,52.8897,52.9048,30500.0
2013-06-20 12:50:00,70.06,70.07,69.96,69.97,45800.0,52.9048,52.9124,52.8293,52.8369,45800.0
2013-06-20 13:00:00,69.96,69.96,69.85,69.88,101100.0,52.8293,52.8293,52.7463,52.7689,101100.0
2013-06-20 13:10:00,69.88,69.9,69.66,69.71,50400.0,52.7689,52.784,52.6028,52.6405,50400.0
2013-06-20 13:20:00,69.7,69.78,69.68,69.75,66500.0,52.633,52.6934,52.6179,52.6708,66500.0
2013-06-20 13:30:00,69.74,69.81,69.73,69.74,24900.0,52.6632,52.7161,52.6556,52.6632,24900.0
2013-06-20 13:40:00,69.75,69.84,69.7,69.83,60000.0,52.6708,52.7387,52.633,52.7312,60000.0
2013-06-20 13:50:00,69.8,69.9,69.62,69.74,62100.0,52.7085,52.784,52.5726,52.6632,62100.0
2013-06-20 14:00:00,69.74,69.85,69.58,69.73,57300.0,52.6632,52.7463,52.5424,52.6556,57300.0
2013-06-20 14:10:00,69.72,69.75,69.56,69.62,62100.0,52.6481,52.6708,52.5273,52.5726,62100.0
2013-06-20 14:20:00,69.62,69.64,69.47,69.51,146400.0,52.5726,52.5877,52.4593,52.4895,146400.0
2013-06-20 14:30:00,69.51,69.55,69.46,69.51,101000.0,52.4895,52.5197,52.4518,52.4895,101000.0
2013-06-20 14:40:00,69.51,69.59,69.51,69.53,85400.0,52.4895,52.5499,52.4895,52.5046,85400.0
2013-06-20 14:50:00,69.52,69.53,69.28,69.3,105400.0,52.4971,52.5046,52.3158,52.3309,105400.0
2013-06-20 15:00:00,69.3,69.44,69.26,69.39,63100.0,52.3309,52.4367,52.3007,52.3989,63100.0
2013-06-20 15:10:00,69.4,69.4,69.11,69.11,103000.0,52.4065,52.4065,52.1875,52.1875,103000.0
2013-06-20 15:20:00,69.12,69.16,69.01,69.1,109600.0,52.195,52.2252,52.112,52.1799,109600.0
2013-06-20 15:30:00,69.09,69.12,69.03,69.04,137200.0,52.1724,52.195,52.1271,52.1346,137200.0
2013-06-20 15:40:00,69.04,69.1,68.88,68.98,194200.0,52.1346,52.1799,52.0138,52.0893,194200.0
2013-06-20 15:50:00,68.99,69.28,68.96,69.06,304300.0,52.0968,52.3158,52.0742,52.1497,304300.0
2013-06-21 09:30:00,69.69,69.74,69.45,69.49,486200.0,52.6254,52.6632,52.4442,52.4744,486200.0
2013-06-21 09:40:00,69.48,69.82,69.39,69.76,25400.0,52.4669,52.7236,52.3989,52.6783,25400.0
2013-06-21 09:50:00,69.7,69.72,69.42,69.42,22700.0,52.633,52.6481,52.4216,52.4216,22700.0
2013-06-21 10:00:00,69.43,69.59,69.32,69.33,34600.0,52.4291,52.5499,52.346,52.3536,34600.0
2013-06-21 10:10:00,69.32,69.32,69.12,69.17,32200.0,52.346,52.346,52.195,52.2328,32200.0
2013-06-21 10:20:00,69.17,69.17,69.02,69.15,22800.0,52.2328,52.2328,52.1195,52.2177,22800.0
2013-06-21 10:30:00,69.16,69.18,68.81,68.95,37100.0,52.2252,52.2403,51.9609,52.0666,37100.0
2013-06-21 10:40:00,68.94,69.13,68.78,69.06,35200.0,52.0591,52.2026,51.9383,52.1497,35200.0
2013-06-21 10:50:00,69.07,69.11,69.0,69.04,44500.0,52.1573,52.1875,52.1044,52.1346,44500.0
2013-06-21 11:00:00,69.01,69.06,68.93,69.02,56000.0,52.112,52.1497,52.0515,52.1195,56000.0
2013-06-21 11:10:00,69.0,69.0,68.79,68.92,26500.0,52.1044,52.1044,51.9458,52.044,26500.0
2013-06-21 11:20:00,68.89,68.9,68.55,68.56,31400.0,52.0213,52.0289,51.7646,51.7721,31400.0
2013-06-21 11:30:00,68.56,68.64,68.39,68.44,45800.0,51.7721,51.8326,51.6438,51.6815,45800.0
2013-06-21 11:40:00,68.44,68.67,68.44,68.64,61200.0,51.6815,51.8552,51.6815,51.8326,61200.0
2013-06-21 11:50:00,68.64,68.72,68.56,68.68,52900.0,51.8326,51.893,51.7721,51.8628,52900.0
2013-06-21 12:00:00,68.7,68.98,68.7,68.8,115000.0,51.8779,52.0893,51.8779,51.9534,115000.0
2013-06-21 12:10:00,68.8,68.83,68.61,68.69,23800.0,51.9534,51.976,51.8099,51.8703,23800.0
2013-06-21 12:20:00,68.69,68.69,68.52,68.59,27100.0,51.8703,51.8703,51.7419,51.7948,27100.0
2013-06-21 12:30:00,68.59,68.65,68.58,68.62,23300.0,51.7948,51.8401,51.7872,51.8174,23300.0
2013-06-21 12:40:00,68.6,68.97,68.58,68.94,36800.0,51.8023,52.0817,51.7872,52.0591,36800.0
2013-06-21 12:50:00,68.93,69.02,68.77,69.01,23500.0,52.0515,52.1195,51.9307,52.112,23500.0
2013-06-21 13:00:00,69.01,69.05,68.83,69.05,29700.0,52.112,52.1422,51.976,52.1422,29700.0
2013-06-21 13:10:00,69.05,69.15,68.99,68.99,32100.0,52.1422,52.2177,52.0968,52.0968,32100.0
2013-06-21 13:20:00,68.98,68.98,68.84,68.89,34100.0,52.0893,52.0893,51.9836,52.0213,34100.0
2013-06-21 13:30:00,68.89,69.03,68.88,69.0,27600.0,52.0213,52.1271,52.0138,52.1044,27600.0
2013-06-21 13:40:00,69.02,69.06,68.82,68.83,17800.0,52.1195,52.1497,51.9685,51.976,17800.0
2013-06-21 13:50:00,68.83,68.88,68.68,68.75,30400.0,51.976,52.0138,51.8628,51.9156,30400.0
2013-06-21 14:00:00,68.75,68.78,68.6,68.61,24800.0,51.9156,51.9383,51.8023,51.8099,24800.0
2013-06-21 14:10:00,68.64,68.84,68.64,68.84,25600.0,51.8326,51.9836,51.8326,51.9836,25600.0
2013-06-21 14:20:00,68.85,68.85,68.72,68.81,20400.0,51.9911,51.9911,51.893,51.9609,20400.0
2013-06-21 14:30:00,68.8,68.86,68.75,68.83,29500.0,51.9534,51.9987,51.9156,51.976,29500.0
2013-06-21 14:40:00,68.82,68.9,68.72,68.9,36000.0,51.9685,52.0289,51.893,52.0289,36000.0
2013-06-21 14:50:00,68.89,68.97,68.81,68.97,33000.0,52.0213,52.0817,51.9609,52.0817,33000.0
2013-06-21 15:00:00,68.96,69.08,68.89,69.01,36400.0,52.0742,52.1648,52.0213,52.112,36400.0
2013-06-21 15:10:00,69.02,69.11,69.0,69.0,25300.0,52.1195,52.1875,52.1044,52.1044,25300.0
2013-06-21 15:20:00,69.0,69.14,69.0,69.11,32200.0,52.1044,52.2101,52.1044,52.1875,32200.0
2013-06-21 15:30:00,69.11,69.14,68.99,68.99,59200.0,52.1875,52.2101,52.0968,52.0968,59200.0
2013-06-21 15:40:00,69.0,69.0,68.66,68.73,173000.0,52.1044,52.1044,51.8477,51.9005,173000.0
2013-06-21 15:50:00,68.73,68.76,68.38,68.46,683600.0,51.9005,51.9232,51.6362,51.6966,683600.0
2013-06-24 09:30:00,67.21,67.47,67.14,67.26,197600.0,50.7527,50.949,50.6998,50.7905,197600.0
2013-06-24 09:40:00,67.25,68.09,67.24,67.99,249700.0,50.7829,51.4172,50.7754,51.3417,249700.0
2013-06-24 09:50:00,68.03,68.06,67.63,67.82,189000.0,51.3719,51.3946,51.0699,51.2133,189000.0
2013-06-24 10:00:00,67.8,67.82,67.59,67.64,94400.0,51.1982,51.2133,51.0397,51.0774,94400.0
2013-06-24 10:10:00,67.64,67.73,67.58,67.62,69200.0,51.0774,51.1454,51.0321,51.0623,69200.0
2013-06-24 10:20:00,67.64,67.83,67.47,67.73,58600.0,51.0774,51.2209,50.949,51.1454,58600.0
2013-06-24 10:30:00,67.69,67.8,67.6,67.79,54400.0,51.1152,51.1982,51.0472,51.1907,54400.0
2013-06-24 10:40:00,67.78,67.86,67.71,67.81,68300.0,51.1831,51.2435,51.1303,51.2058,68300.0
2013-06-24 10:50:00,67.81,67.88,67.69,67.69,54500.0,51.2058,51.2586,51.1152,51.1152,54500.0
2013-06-24 11:00:00,67.64,67.76,67.6,67.75,38200.0,51.0774,51.168,51.0472,51.1605,38200.0
2013-06-24 11:10:00,67.74,67.75,67.43,67.45,47800.0,51.1529,51.1605,50.9188,50.9339,47800.0
2013-06-24 11:20:00,67.44,67.48,67.3,67.39,67400.0,50.9264,50.9566,50.8207,50.8886,67400.0
2013-06-24 11:30:00,67.39,67.52,67.37,67.52,66200.0,50.8886,50.9868,50.8735,50.9868,66200.0
2013-06-24 11:40:00,67.52,67.56,67.46,67.5,72100.0,50.9868,51.017,50.9415,50.9717,72100.0
2013-06-24 11:50:00,67.5,67.61,67.47,67.56,73100.0,50.9717,51.0548,50.949,51.017,73100.0
2013-06-24 12:00:00,67.54,67.63,67.47,67.55,82300.0,51.0019,51.0699,50.949,51.0095,82300.0
2013-06-24 12:10:00,67.55,67.57,67.49,67.52,45600.0,51.0095,51.0246,50.9641,50.9868,45600.0
2013-06-24 12:20:00,67.51,67.64,67.47,67.61,45700.0,50.9792,51.0774,50.949,51.0548,45700.0
2013-06-24 12:30:00,67.61,67.69,67.53,67.56,67200.0,51.0548,51.1152,50.9943,51.017,67200.0
2013-06-24 12:40:00,67.55,67.74,67.53,67.64,46300.0,51.0095,51.1529,50.9943,51.0774,46300.0
2013-06-24 12:50:00,67.62,67.75,67.57,67.72,52000.0,51.0623,51.1605,51.0246,51.1378,52000.0
2013-06-24 13:00:00,67.73,67.74,67.5,67.55,71000.0,51.1454,51.1529,50.9717,51.0095,71000.0
2013-06-24 13:10:00,67.55,67.69,67.55,67.62,67400.0,51.0095,51.1152,51.0095,51.0623,67400.0
2013-06-24 13:20:00,67.63,67.66,67.47,67.55,72100.0,51.0699,51.0925,50.949,51.0095,72100.0
2013-06-24 13:30:00,67.57,67.57,67.45,67.46,52100.0,51.0246,51.0246,50.9339,50.9415,52100.0
2013-06-24 13:40:00,67.47,67.59,67.4,67.41,51500.0,50.949,51.0397,50.8962,50.9037,51500.0
2013-06-24 13:50:00,67.42,67.5,67.38,67.49,46000.0,50.9113,50.9717,50.8811,50.9641,46000.0
2013-06-24 14:00:00,67.5,67.6,67.42,67.58,125300.0,50.9717,51.0472,50.9113,51.0321,125300.0
2013-06-24 14:10:00,67.6,67.66,67.49,67.59,63500.0,51.0472,51.0925,50.9641,51.0397,63500.0
2013-06-24 14:20:00,67.59,67.64,67.51,67.59,88800.0,51.0397,51.0774,50.9792,51.0397,88800.0
2013-06-24 14:30:00,67.59,67.77,67.56,67.76,59400.0,51.0397,51.1756,51.017,51.168,59400.0
2013-06-24 14:40:00,67.77,67.78,67.54,67.56,68500.0,51.1756,51.1831,51.0019,51.017,68500.0
2013-06-24 14:50:00,67.58,67.62,67.36,67.48,90000.0,51.0321,51.0623,50.866,50.9566,90000.0
2013-06-24 15:00:00,67.49,67.6,67.48,67.54,61800.0,50.9641,51.0472,50.9566,51.0019,61800.0
2013-06-24 15:10:00,67.52,67.56,67.35,67.4,87900.0,50.9868,51.017,50.8584,50.8962,87900.0
2013-06-24 15:20:00,67.38,67.51,67.37,67.46,79300.0,50.8811,50.9792,50.8735,50.9415,79300.0
2013-06-24 15:30:00,67.46,67.61,67.37,67.58,134000.0,50.9415,51.0548,50.8735,51.0321,134000.0
2013-06-24 15:40:00,67.58,67.58,67.3,67.37,154100.0,51.0321,51.0321,50.8207,50.8735,154100.0
2013-06-24 15:50:00,67.36,67.45,67.14,67.15,273600.0,50.866,50.9339,50.6998,50.7074,273600.0
2013-06-25 09:30:00,67.7,67.85,67.54,67.7,59900.0,51.1227,51.236,51.0019,51.1227,59900.0
2013-06-25 09:40:00,67.7,67.91,67.7,67.84,77300.0,51.1227,51.2813,51.1227,51.2284,77300.0
2013-06-25 09:50:00,67.83,67.95,67.72,67.93,101200.0,51.2209,51.3115,51.1378,51.2964,101200.0
2013-06-25 10:00:00,68.0,68.01,67.72,67.91,47700.0,51.3493,51.3568,51.1378,51.2813,47700.0
2013-06-25 10:10:00,67.9,67.97,67.6,67.69,35000.0,51.2737,51.3266,51.0472,51.1152,35000.0
2013-06-25 10:20:00,67.71,67.89,67.68,67.71,35100.0,51.1303,51.2662,51.1076,51.1303,35100.0
2013-06-25 10:30:00,67.71,67.89,67.68,67.88,33900.0,51.1303,51.2662,51.1076,51.2586,33900.0
2013-06-25 10:40:00,67.88,68.01,67.84,67.99,27400.0,51.2586,51.3568,51.2284,51.3417,27400.0
2013-06-25 10:50:00,67.99,68.01,67.9,68.01,28000.0,51.3417,51.3568,51.2737,51.3568,28000.0
2013-06-25 11:00:00,67.99,68.01,67.92,67.96,44500.0,51.3417,51.3568,51.2889,51.3191,44500.0
2013-06-25 11:10:00,67.95,68.0,67.91,67.94,36800.0,51.3115,51.3493,51.2813,51.304,36800.0
2013-06-25 11:20:00,67.94,67.97,67.83,67.86,24900.0,51.304,51.3266,51.2209,51.2435,24900.0
2013-06-25 11:30:00,67.86,67.96,67.86,67.89,20000.0,51.2435,51.3191,51.2435,51.2662,20000.0
2013-06-25 11:40:00,67.9,67.96,67.74,67.83,25600.0,51.2737,51.3191,51.1529,51.2209,25600.0
2013-06-25 11:50:00,67.85,67.91,67.82,67.85,25300.0,51.236,51.2813,51.2133,51.236,25300.0
2013-06-25 12:00:00,67.85,67.9,67.81,67.86,16400.0,51.236,51.2737,51.2058,51.2435,16400.0
2013-06-25 12:10:00,67.88,67.88,67.82,67.83,14300.0,51.2586,51.2586,51.2133,51.2209,14300.0
2013-06-25 12:20:00,67.83,67.84,67.68,67.74,28200.0,51.2209,51.2284,51.1076,51.1529,28200.0
2013-06-25 12:30:00,67.75,67.87,67.73,67.83,29600.0,51.1605,51.2511,51.1454,51.2209,29600.0
2013-06-25 12:40:00,67.82,67.84,67.78,67.81,15900.0,51.2133,51.2284,51.1831,51.2058,15900.0
2013-06-25 12:50:00,67.81,67.83,67.75,67.79,28500.0,51.2058,51.2209,51.1605,51.1907,28500.0
2013-06-25 13:00:00,67.79,67.9,67.73,67.73,22000.0,51.1907,51.2737,51.1454,51.1454,22000.0
2013-06-25 13:10:00,67.75,67.8,67.68,67.7,20200.0,51.1605,51.1982,51.1076,51.1227,20200.0
2013-06-25 13:20:00,67.68,67.73,67.61,67.69,27900.0,51.1076,51.1454,51.0548,51.1152,27900.0
2013-06-25 13:30:00,67.69,67.74,67.64,67.71,17800.0,51.1152,51.1529,51.0774,51.1303,17800.0
2013-06-25 13:40:00,67.73,67.84,67.66,67.83,36100.0,51.1454,51.2284,51.0925,51.2209,36100.0
2013-06-25 13:50:00,67.82,67.82,67.74,67.76,22300.0,51.2133,51.2133,51.1529,51.168,22300.0
2013-06-25 14:00:00,67.76,67.82,67.72,67.79,26400.0,51.168,51.2133,51.1378,51.1907,26400.0
2013-06-25 14:10:00,67.78,67.9,67.78,67.88,17600.0,51.1831,51.2737,51.1831,51.2586,17600.0
2013-06-25 14:20:00,67.88,67.89,67.76,67.79,40100.0,51.2586,51.2662,51.168,51.1907,40100.0
2013-06-25 14:30:00,67.79,67.91,67.74,67.83,43400.0,51.1907,51.2813,51.1529,51.2209,43400.0
2013-06-25 14:40:00,67.84,67.84,67.69,67.73,50600.0,51.2284,51.2284,51.1152,51.1454,50600.0
2013-06-25 14:50:00,67.73,67.78,67.62,67.62,51400.0,51.1454,51.1831,51.0623,51.0623,51400.0
2013-06-25 15:00:00,67.63,67.8,67.63,67.8,49100.0,51.0699,51.1982,51.0699,51.1982,49100.0
2013-06-25 15:10:00,67.78,67.82,67.71,67.71,56100.0,51.1831,51.2133,51.1303,51.1303,56100.0
2013-06-25 15:20:00,67.72,67.79,67.72,67.78,69900.0,51.1378,51.1907,51.1378,51.1831,69900.0
2013-06-25 15:30:00,67.78,67.85,67.76,67.83,83900.0,51.1831,51.236,51.168,51.2209,83900.0
2013-06-25 15:40:00,67.83,67.88,67.77,67.8,149000.0,51.2209,51.2586,51.1756,51.1982,149000.0
2013-06-25 15:50:00,67.8,67.87,67.77,67.81,203600.0,51.1982,51.2511,51.1756,51.2058,203600.0
2013-06-26 09:30:00,68.28,68.33,67.97,68.27,62900.0,51.8474,51.8853,51.612,51.8398,62900.0
2013-06-26 09:40:00,68.26,68.32,67.87,67.94,80800.0,51.8322,51.8777,51.536,51.5892,80800.0
2013-06-26 09:50:00,67.96,67.99,67.84,67.91,33600.0,51.6044,51.6272,51.5133,51.5664,33600.0
2013-06-26 10:00:00,67.93,67.94,67.7,67.8,46200.0,51.5816,51.5892,51.4069,51.4829,46200.0
2013-06-26 10:10:00,67.8,67.92,67.78,67.8,37500.0,51.4829,51.574,51.4677,51.4829,37500.0
2013-06-26 10:20:00,67.78,67.88,67.77,67.8,29000.0,51.4677,51.5436,51.4601,51.4829,29000.0
2013-06-26 10:30:00,67.79,67.91,67.79,67.91,31700.0,51.4753,51.5664,51.4753,51.5664,31700.0
2013-06-26 10:40:00,67.9,67.98,67.86,67.93,110200.0,51.5588,51.6196,51.5284,51.5816,110200.0
2013-06-26 10:50:00,67.94,68.0,67.88,67.9,28200.0,51.5892,51.6347,51.5436,51.5588,28200.0
2013-06-26 11:00:00,67.9,67.91,67.76,67.86,25900.0,51.5588,51.5664,51.4525,51.5284,25900.0
2013-06-26 11:10:00,67.89,67.97,67.85,67.92,31700.0,51.5512,51.612,51.5208,51.574,31700.0
2013-06-26 11:20:00,67.93,67.94,67.81,67.85,48300.0,51.5816,51.5892,51.4905,51.5208,48300.0
2013-06-26 11:30:00,67.85,67.96,67.82,67.91,32900.0,51.5208,51.6044,51.4981,51.5664,32900.0
2013-06-26 11:40:00,67.93,67.97,67.86,67.88,25000.0,51.5816,51.612,51.5284,51.5436,25000.0
2013-06-26 11:50:00,67.88,67.94,67.86,67.89,25200.0,51.5436,51.5892,51.5284,51.5512,25200.0
2013-06-26 12:00:00,67.89,68.02,67.87,67.96,38500.0,51.5512,51.6499,51.536,51.6044,38500.0
2013-06-26 12:10:00,67.97,68.19,67.97,68.17,41800.0,51.612,51.779,51.612,51.7638,41800.0
2013-06-26 12:20:00,68.17,68.32,68.17,68.32,42200.0,51.7638,51.8777,51.7638,51.8777,42200.0
2013-06-26 12:30:00,68.32,68.34,68.21,68.25,49400.0,51.8777,51.8929,51.7942,51.8246,49400.0
2013-06-26 12:40:00,68.24,68.29,68.17,68.18,40800.0,51.817,51.855,51.7638,51.7714,40800.0
2013-06-26 12:50:00,68.19,68.33,68.19,68.32,34000.0,51.779,51.8853,51.779,51.8777,34000.0
2013-06-26 13:00:00,68.32,68.37,68.22,68.27,28400.0,51.8777,51.9157,51.8018,51.8398,28400.0
2013-06-26 13:10:00,68.26,68.31,68.24,68.25,17800.0,51.8322,51.8701,51.817,51.8246,17800.0
2013-06-26 13:20:00,68.26,68.28,68.22,68.27,25500.0,51.8322,51.8474,51.8018,51.8398,25500.0
2013-06-26 13:30:00,68.26,68.28,68.17,68.17,22800.0,51.8322,51.8474,51.7638,51.7638,22800.0
2013-06-26 13:40:00,68.17,68.17,68.08,68.1,25000.0,51.7638,51.7638,51.6955,51.7107,25000.0
2013-06-26 13:50:00,68.1,68.15,68.08,68.08,21100.0,51.7107,51.7486,51.6955,51.6955,21100.0
2013-06-26 14:00:00,68.09,68.1,67.98,68.02,41200.0,51.7031,51.7107,51.6196,51.6499,41200.0
2013-06-26 14:10:00,68.02,68.08,67.99,68.07,15500.0,51.6499,51.6955,51.6272,51.6879,15500.0
2013-06-26 14:20:00,68.08,68.21,68.07,68.21,19700.0,51.6955,51.7942,51.6879,51.7942,19700.0
2013-06-26 14:30:00,68.2,68.33,68.2,68.32,53200.0,51.7866,51.8853,51.7866,51.8777,53200.0
2013-06-26 14:40:00,68.31,68.41,68.29,68.41,30600.0,51.8701,51.9461,51.855,51.9461,30600.0
2013-06-26 14:50:00,68.41,68.47,68.4,68.43,62600.0,51.9461,51.9916,51.9385,51.9613,62600.0
2013-06-26 15:00:00,68.41,68.52,68.41,68.46,54700.0,51.9461,52.0296,51.9461,51.984,54700.0
2013-06-26 15:10:00,68.46,68.5,68.43,68.48,28500.0,51.984,52.0144,51.9613,51.9992,28500.0
2013-06-26 15:20:00,68.49,68.49,68.37,68.41,51500.0,52.0068,52.0068,51.9157,51.9461,51500.0
2013-06-26 15:30:00,68.41,68.51,68.41,68.47,69800.0,51.9461,52.022,51.9461,51.9916,69800.0
2013-06-26 15:40:00,68.47,68.5,68.4,68.46,154000.0,51.9916,52.0144,51.9385,51.984,154000.0
2013-06-26 15:50:00,68.45,68.46,68.35,68.36,200800.0,51.9764,51.984,51.9005,51.9081,200800.0
2013-06-27 09:30:00,68.94,69.08,68.72,68.99,59200.0,52.3485,52.4548,52.1815,52.3865,59200.0
2013-06-27 09:40:00,68.97,69.05,68.95,69.03,49900.0,52.3713,52.432,52.3561,52.4169,49900.0
2013-06-27 09:50:00,69.03,69.04,68.95,68.97,41400.0,52.4169,52.4245,52.3561,52.3713,41400.0
2013-06-27 10:00:00,68.98,69.04,68.91,69.02,58800.0,52.3789,52.4245,52.3257,52.4093,58800.0
2013-06-27 10:10:00,69.03,69.16,69.0,69.09,49700.0,52.4169,52.5156,52.3941,52.4624,49700.0
2013-06-27 10:20:00,69.1,69.27,69.1,69.23,38200.0,52.47,52.5991,52.47,52.5687,38200.0
2013-06-27 10:30:00,69.24,69.43,69.24,69.36,48600.0,52.5763,52.7206,52.5763,52.6674,48600.0
2013-06-27 10:40:00,69.36,69.39,69.24,69.26,21900.0,52.6674,52.6902,52.5763,52.5915,21900.0
2013-06-27 10:50:00,69.27,69.34,69.27,69.31,23500.0,52.5991,52.6523,52.5991,52.6295,23500.0
2013-06-27 11:00:00,69.3,69.41,69.3,69.39,67000.0,52.6219,52.7054,52.6219,52.6902,67000.0
2013-06-27 11:10:00,69.39,69.42,69.35,69.39,30000.0,52.6902,52.713,52.6598,52.6902,30000.0
2013-06-27 11:20:00,69.4,69.43,69.31,69.41,36200.0,52.6978,52.7206,52.6295,52.7054,36200.0
2013-06-27 11:30:00,69.4,69.43,69.37,69.38,24700.0,52.6978,52.7206,52.675,52.6826,24700.0
2013-06-27 11:40:00,69.36,69.36,69.31,69.35,24400.0,52.6674,52.6674,52.6295,52.6598,24400.0
2013-06-27 11:50:00,69.34,69.53,69.34,69.51,36600.0,52.6523,52.7965,52.6523,52.7813,36600.0
2013-06-27 12:00:00,69.51,69.52,69.4,69.45,37600.0,52.7813,52.7889,52.6978,52.7358,37600.0
2013-06-27 12:10:00,69.44,69.5,69.41,69.49,24400.0,52.7282,52.7737,52.7054,52.7662,24400.0
2013-06-27 12:20:00,69.49,69.52,69.41,69.45,38200.0,52.7662,52.7889,52.7054,52.7358,38200.0
2013-06-27 12:30:00,69.45,69.46,69.4,69.41,23100.0,52.7358,52.7434,52.6978,52.7054,23100.0
2013-06-27 12:40:00,69.4,69.47,69.39,69.4,29300.0,52.6978,52.751,52.6902,52.6978,29300.0
2013-06-27 12:50:00,69.39,69.51,69.38,69.48,22900.0,52.6902,52.7813,52.6826,52.7586,22900.0
2013-06-27 13:00:00,69.47,69.58,69.45,69.48,133500.0,52.751,52.8345,52.7358,52.7586,133500.0
2013-06-27 13:10:00,69.48,69.57,69.48,69.55,23700.0,52.7586,52.8269,52.7586,52.8117,23700.0
2013-06-27 13:20:00,69.54,69.56,69.5,69.53,42800.0,52.8041,52.8193,52.7737,52.7965,42800.0
2013-06-27 13:30:00,69.54,69.63,69.53,69.61,28000.0,52.8041,52.8725,52.7965,52.8573,28000.0
2013-06-27 13:40:00,69.6,69.68,69.6,69.68,44900.0,52.8497,52.9104,52.8497,52.9104,44900.0
2013-06-27 13:50:00,69.68,69.69,69.5,69.5,51900.0,52.9104,52.918,52.7737,52.7737,51900.0
2013-06-27 14:00:00,69.5,69.51,69.41,69.51,26300.0,52.7737,52.7813,52.7054,52.7813,26300.0
2013-06-27 14:10:00,69.5,69.51,69.47,69.5,29500.0,52.7737,52.7813,52.751,52.7737,29500.0
2013-06-27 14:20:00,69.5,69.56,69.44,69.55,38400.0,52.7737,52.8193,52.7282,52.8117,38400.0
2013-06-27 14:30:00,69.55,69.61,69.54,69.57,27600.0,52.8117,52.8573,52.8041,52.8269,27600.0
2013-06-27 14:40:00,69.57,69.61,69.49,69.52,25500.0,52.8269,52.8573,52.7662,52.7889,25500.0
2013-06-27 14:50:00,69.52,69.63,69.51,69.62,51300.0,52.7889,52.8725,52.7813,52.8649,51300.0
2013-06-27 15:00:00,69.63,69.67,69.62,69.65,79200.0,52.8725,52.9028,52.8649,52.8876,79200.0
2013-06-27 15:10:00,69.65,69.74,69.64,69.73,66200.0,52.8876,52.956,52.8801,52.9484,66200.0
2013-06-27 15:20:00,69.73,69.83,69.73,69.8,81300.0,52.9484,53.0243,52.9484,53.0015,81300.0
2013-06-27 15:30:00,69.8,69.83,69.71,69.78,132900.0,53.0015,53.0243,52.9332,52.9864,132900.0
2013-06-27 15:40:00,69.79,69.82,69.75,69.75,185200.0,52.994,53.0167,52.9636,52.9636,185200.0
2013-06-27 15:50:00,69.75,69.79,69.7,69.79,379200.0,52.9636,52.994,52.9256,52.994,379200.0
2013-06-28 09:30:00,69.71,69.78,69.59,69.77,69200.0,52.9332,52.9864,52.8421,52.9788,69200.0
2013-06-28 09:40:00,69.76,69.79,69.29,69.31,94100.0,52.9712,52.994,52.6143,52.6295,94100.0
2013-06-28 09:50:00,69.3,69.31,69.06,69.06,44500.0,52.6219,52.6295,52.4396,52.4396,44500.0
2013-06-28 10:00:00,69.08,69.26,69.05,69.22,55500.0,52.4548,52.5915,52.432,52.5611,55500.0
2013-06-28 10:10:00,69.19,69.19,69.09,69.1,39800.0,52.5384,52.5384,52.4624,52.47,39800.0
2013-06-28 10:20:00,69.09,69.16,69.05,69.16,38300.0,52.4624,52.5156,52.432,52.5156,38300.0
2013-06-28 10:30:00,69.17,69.32,69.13,69.27,26900.0,52.5232,52.6371,52.4928,52.5991,26900.0
2013-06-28 10:40:00,69.28,69.42,69.26,69.41,243100.0,52.6067,52.713,52.5915,52.7054,243100.0
2013-06-28 10:50:00,69.41,69.61,69.4,69.53,56400.0,52.7054,52.8573,52.6978,52.7965,56400.0
2013-06-28 11:00:00,69.5,69.56,69.46,69.5,47500.0,52.7737,52.8193,52.7434,52.7737,47500.0
2013-06-28 11:10:00,69.5,69.55,69.45,69.45,31900.0,52.7737,52.8117,52.7358,52.7358,31900.0
2013-06-28 11:20:00,69.47,69.47,69.32,69.33,57800.0,52.751,52.751,52.6371,52.6447,57800.0
2013-06-28 11:30:00,69.34,69.47,69.34,69.47,57800.0,52.6523,52.751,52.6523,52.751,57800.0
2013-06-28 11:40:00,69.46,69.55,69.39,69.52,49400.0,52.7434,52.8117,52.6902,52.7889,49400.0
2013-06-28 11:50:00,69.51,69.51,69.45,69.49,21800.0,52.7813,52.7813,52.7358,52.7662,21800.0
2013-06-28 12:00:00,69.5,69.5,69.32,69.37,22700.0,52.7737,52.7737,52.6371,52.675,22700.0
2013-06-28 12:10:00,69.39,69.47,69.28,69.28,25000.0,52.6902,52.751,52.6067,52.6067,25000.0
2013-06-28 12:20:00,69.28,69.36,69.22,69.36,32400.0,52.6067,52.6674,52.5611,52.6674,32400.0
2013-06-28 12:30:00,69.36,69.38,69.3,69.35,22200.0,52.6674,52.6826,52.6219,52.6598,22200.0
2013-06-28 12:40:00,69.35,69.35,69.29,69.34,25100.0,52.6598,52.6598,52.6143,52.6523,25100.0
2013-06-28 12:50:00,69.34,69.39,69.3,69.32,15700.0,52.6523,52.6902,52.6219,52.6371,15700.0
2013-06-28 13:00:00,69.3,69.35,69.26,69.31,24100.0,52.6219,52.6598,52.5915,52.6295,24100.0
2013-06-28 13:10:00,69.31,69.42,69.29,69.39,20500.0,52.6295,52.713,52.6143,52.6902,20500.0
2013-06-28 13:20:00,69.39,69.39,69.33,69.35,22100.0,52.6902,52.6902,52.6447,52.6598,22100.0
2013-06-28 13:30:00,69.36,69.37,69.33,69.33,23600.0,52.6674,52.675,52.6447,52.6447,23600.0
2013-06-28 13:40:00,69.34,69.43,69.33,69.37,21200.0,52.6523,52.7206,52.6447,52.675,21200.0
2013-06-28 13:50:00,69.36,69.41,69.34,69.38,25800.0,52.6674,52.7054,52.6523,52.6826,25800.0
2013-06-28 14:00:00,69.38,69.43,69.36,69.42,32600.0,52.6826,52.7206,52.6674,52.713,32600.0
2013-06-28 14:10:00,69.42,69.46,69.36,69.42,156400.0,52.713,52.7434,52.6674,52.713,156400.0
2013-06-28 14:20:00,69.42,69.46,69.4,69.4,49000.0,52.713,52.7434,52.6978,52.6978,49000.0
2013-06-28 14:30:00,69.4,69.41,69.37,69.39,15500.0,52.6978,52.7054,52.675,52.6902,15500.0
2013-06-28 14:40:00,69.38,69.42,69.33,69.39,20700.0,52.6826,52.713,52.6447,52.6902,20700.0
2013-06-28 14:50:00,69.38,69.46,69.37,69.46,147300.0,52.6826,52.7434,52.675,52.7434,147300.0
2013-06-28 15:00:00,69.46,69.46,69.27,69.28,30000.0,52.7434,52.7434,52.5991,52.6067,30000.0
2013-06-28 15:10:00,69.28,69.41,69.25,69.4,36500.0,52.6067,52.7054,52.5839,52.6978,36500.0
2013-06-28 15:20:00,69.4,69.48,69.34,69.45,42400.0,52.6978,52.7586,52.6523,52.7358,42400.0
2013-06-28 15:30:00,69.46,69.5,69.42,69.45,322500.0,52.7434,52.7737,52.713,52.7358,322500.0
2013-06-28 15:40:00,69.44,69.5,69.25,69.25,222900.0,52.7282,52.7737,52.5839,52.5839,222900.0
2013-06-28 15:50:00,69.25,69.31,69.1,69.16,403500.0,52.5839,52.6295,52.47,52.5156,403500.0
2013-07-01 09:30:00,69.81,69.91,69.3,69.6,50500.0,53.0091,53.0851,52.6219,52.8497,50500.0
2013-07-01 09:40:00,69.58,69.76,69.42,69.56,44300.0,52.8345,52.9712,52.713,52.8193,44300.0
2013-07-01 09:50:00,69.59,69.64,69.46,69.51,35100.0,52.8421,52.8801,52.7434,52.7813,35100.0
2013-07-01 10:00:00,69.55,69.87,69.53,69.87,154700.0,52.8117,53.0547,52.7965,53.0547,154700.0
2013-07-01 10:10:00,69.86,69.96,69.84,69.9,139100.0,53.0471,53.123,53.0319,53.0775,139100.0
2013-07-01 10:20:00,69.89,69.9,69.75,69.75,38600.0,53.0699,53.0775,52.9636,52.9636,38600.0
2013-07-01 10:30:00,69.75,69.82,69.66,69.71,46700.0,52.9636,53.0167,52.8952,52.9332,46700.0
2013-07-01 10:40:00,69.73,69.75,69.56,69.69,48600.0,52.9484,52.9636,52.8193,52.918,48600.0
2013-07-01 10:50:00,69.69,69.75,69.65,69.67,39200.0,52.918,52.9636,52.8876,52.9028,39200.0
2013-07-01 11:00:00,69.67,69.71,69.61,69.67,30400.0,52.9028,52.9332,52.8573,52.9028,30400.0
2013-07-01 11:10:00,69.68,69.68,69.61,69.65,37900.0,52.9104,52.9104,52.8573,52.8876,37900.0
2013-07-01 11:20:00,69.64,69.72,69.63,69.67,24600.0,52.8801,52.9408,52.8725,52.9028,24600.0
2013-07-01 11:30:00,69.67,69.71,69.61,69.64,38600.0,52.9028,52.9332,52.8573,52.8801,38600.0
2013-07-01 11:40:00,69.65,69.86,69.63,69.85,52700.0,52.8876,53.0471,52.8725,53.0395,52700.0
2013-07-01 11:50:00,69.86,69.95,69.81,69.94,185500.0,53.0471,53.1154,53.0091,53.1079,185500.0
2013-07-01 12:00:00,69.94,70.02,69.9,70.02,113500.0,53.1079,53.1686,53.0775,53.1686,113500.0
2013-07-01 12:10:00,70.03,70.16,70.02,70.07,36200.0,53.1762,53.2749,53.1686,53.2066,36200.0
2013-07-01 12:20:00,70.03,70.08,70.01,70.01,35000.0,53.1762,53.2142,53.161,53.161,35000.0
2013-07-01 12:30:00,70.0,70.02,69.95,69.96,21500.0,53.1534,53.1686,53.1154,53.123,21500.0
2013-07-01 12:40:00,69.97,70.07,69.95,70.06,30900.0,53.1306,53.2066,53.1154,53.199,30900.0
2013-07-01 12:50:00,70.06,70.09,70.03,70.06,39800.0,53.199,53.2218,53.1762,53.199,39800.0
2013-07-01 13:00:00,70.07,70.08,70.03,70.05,22800.0,53.2066,53.2142,53.1762,53.1914,22800.0
2013-07-01 13:10:00,70.04,70.1,70.03,70.08,35000.0,53.1838,53.2293,53.1762,53.2142,35000.0
2013-07-01 13:20:00,70.08,70.09,70.04,70.05,26900.0,53.2142,53.2218,53.1838,53.1914,26900.0
2013-07-01 13:30:00,70.05,70.06,69.92,69.95,37800.0,53.1914,53.199,53.0927,53.1154,37800.0
2013-07-01 13:40:00,69.95,69.99,69.86,69.92,46300.0,53.1154,53.1458,53.0471,53.0927,46300.0
2013-07-01 13:50:00,69.92,69.92,69.78,69.78,40200.0,53.0927,53.0927,52.9864,52.9864,40200.0
2013-07-01 14:00:00,69.78,69.89,69.76,69.85,43000.0,52.9864,53.0699,52.9712,53.0395,43000.0
2013-07-01 14:10:00,69.85,69.87,69.71,69.72,78300.0,53.0395,53.0547,52.9332,52.9408,78300.0
2013-07-01 14:20:00,69.72,69.76,69.67,69.75,66300.0,52.9408,52.9712,52.9028,52.9636,66300.0
2013-07-01 14:30:00,69.76,69.79,69.7,69.71,52700.0,52.9712,52.994,52.9256,52.9332,52700.0
2013-07-01 14:40:00,69.7,69.76,69.66,69.66,39200.0,52.9256,52.9712,52.8952,52.8952,39200.0
2013-07-01 14:50:00,69.67,69.78,69.65,69.76,33200.0,52.9028,52.9864,52.8876,52.9712,33200.0
2013-07-01 15:00:00,69.76,69.83,69.73,69.82,41700.0,52.9712,53.0243,52.9484,53.0167,41700.0
2013-07-01 15:10:00,69.82,69.82,69.67,69.67,71000.0,53.0167,53.0167,52.9028,52.9028,71000.0
2013-07-01 15:20:00,69.68,69.7,69.46,69.48,110100.0,52.9104,52.9256,52.7434,52.7586,110100.0
2013-07-01 15:30:00,69.49,69.49,69.38,69.44,105900.0,52.7662,52.7662,52.6826,52.7282,105900.0
2013-07-01 15:40:00,69.44,69.48,69.37,69.42,121700.0,52.7282,52.7586,52.675,52.713,121700.0
2013-07-01 15:50:00,69.42,69.56,69.38,69.55,288700.0,52.713,52.8193,52.6826,52.8117,288700.0
2013-07-02 09:30:00,69.52,69.73,69.34,69.71,31500.0,52.7889,52.9484,52.6523,52.9332,31500.0
2013-07-02 09:40:00,69.72,69.89,69.69,69.79,46300.0,52.9408,53.0699,52.918,52.994,46300.0
2013-07-02 09:50:00,69.75,69.85,69.48,69.51,40700.0,52.9636,53.0395,52.7586,52.7813,40700.0
2013-07-02 10:00:00,69.52,69.68,69.51,69.61,56800.0,52.7889,52.9104,52.7813,52.8573,56800.0
2013-07-02 10:10:00,69.59,69.66,69.56,69.58,39800.0,52.8421,52.8952,52.8193,52.8345,39800.0
2013-07-02 10:20:00,69.61,69.7,69.6,69.67,45000.0,52.8573,52.9256,52.8497,52.9028,45000.0
2013-07-02 10:30:00,69.67,69.78,69.55,69.77,59600.0,52.9028,52.9864,52.8117,52.9788,59600.0
2013-07-02 10:40:00,69.77,69.95,69.77,69.78,134600.0,52.9788,53.1154,52.9788,52.9864,134600.0
2013-07-02 10:50:00,69.8,69.97,69.77,69.95,33600.0,53.0015,53.1306,52.9788,53.1154,33600.0
2013-07-02 11:00:00,69.95,69.95,69.77,69.81,106400.0,53.1154,53.1154,52.9788,53.0091,106400.0
2013-07-02 11:10:00,69.8,69.89,69.79,69.87,29600.0,53.0015,53.0699,52.994,53.0547,29600.0
2013-07-02 11:20:00,69.86,69.87,69.75,69.81,32000.0,53.0471,53.0547,52.9636,53.0091,32000.0
2013-07-02 11:30:00,69.81,69.81,69.64,69.66,33700.0,53.0091,53.0091,52.8801,52.8952,33700.0
2013-07-02 11:40:00,69.67,69.67,69.58,69.62,33500.0,52.9028,52.9028,52.8345,52.8649,33500.0
2013-07-02 11:50:00,69.6,69.64,69.56,69.62,66100.0,52.8497,52.8801,52.8193,52.8649,66100.0
2013-07-02 12:00:00,69.61,69.64,69.51,69.51,62000.0,52.8573,52.8801,52.7813,52.7813,62000.0
2013-07-02 12:10:00,69.5,69.53,69.38,69.39,35100.0,52.7737,52.7965,52.6826,52.6902,35100.0
2013-07-02 12:20:00,69.4,69.41,69.32,69.41,18000.0,52.6978,52.7054,52.6371,52.7054,18000.0
2013-07-02 12:30:00,69.4,69.47,69.39,69.43,32100.0,52.6978,52.751,52.6902,52.7206,32100.0
2013-07-02 12:40:00,69.42,69.42,69.26,69.32,46100.0,52.713,52.713,52.5915,52.6371,46100.0
2013-07-02 12:50:00,69.32,69.48,69.32,69.47,21100.0,52.6371,52.7586,52.6371,52.751,21100.0
2013-07-02 13:00:00,69.48,69.52,69.41,69.51,21600.0,52.7586,52.7889,52.7054,52.7813,21600.0
2013-07-02 13:10:00,69.51,69.51,69.4,69.42,19400.0,52.7813,52.7813,52.6978,52.713,19400.0
2013-07-02 13:20:00,69.42,69.42,69.35,69.35,15100.0,52.713,52.713,52.6598,52.6598,15100.0
2013-07-02 13:30:00,69.36,69.39,69.27,69.29,23800.0,52.6674,52.6902,52.5991,52.6143,23800.0
2013-07-02 13:40:00,69.3,69.3,69.17,69.23,28900.0,52.6219,52.6219,52.5232,52.5687,28900.0
2013-07-02 13:50:00,69.22,69.27,69.13,69.18,37700.0,52.5611,52.5991,52.4928,52.5308,37700.0
2013-07-02 14:00:00,69.18,69.24,69.14,69.15,39200.0,52.5308,52.5763,52.5004,52.508,39200.0
2013-07-02 14:10:00,69.16,69.19,69.04,69.08,57400.0,52.5156,52.5384,52.4245,52.4548,57400.0
2013-07-02 14:20:00,69.08,69.1,69.01,69.03,38700.0,52.4548,52.47,52.4017,52.4169,38700.0
2013-07-02 14:30:00,69.03,69.09,68.9,68.92,47300.0,52.4169,52.4624,52.3181,52.3333,47300.0
2013-07-02 14:40:00,68.92,68.99,68.91,68.95,45300.0,52.3333,52.3865,52.3257,52.3561,45300.0
2013-07-02 14:50:00,68.96,69.05,68.93,69.01,32700.0,52.3637,52.432,52.3409,52.4017,32700.0
2013-07-02 15:00:00,69.01,69.02,68.92,69.01,86400.0,52.4017,52.4093,52.3333,52.4017,86400.0
2013-07-02 15:10:00,69.01,69.16,69.01,69.14,70500.0,52.4017,52.5156,52.4017,52.5004,70500.0
2013-07-02 15:20:00,69.14,69.15,69.01,69.05,70300.0,52.5004,52.508,52.4017,52.432,70300.0
2013-07-02 15:30:00,69.05,69.06,68.96,69.05,93200.0,52.432,52.4396,52.3637,52.432,93200.0
2013-07-02 15:40:00,69.06,69.13,69.03,69.11,103000.0,52.4396,52.4928,52.4169,52.4776,103000.0
2013-07-02 15:50:00,69.1,69.25,69.09,69.16,211500.0,52.47,52.5839,52.4624,52.5156,211500.0
2013-07-03 09:30:00,68.7,68.97,68.5,68.81,76600.0,52.1663,52.3713,52.0144,52.2498,76600.0
2013-07-03 09:40:00,68.84,68.97,68.82,68.85,85100.0,52.2726,52.3713,52.2574,52.2802,85100.0
2013-07-03 09:50:00,68.83,68.86,68.4,68.41,112000.0,52.265,52.2878,51.9385,51.9461,112000.0
2013-07-03 10:00:00,68.4,68.53,68.16,68.52,187200.0,51.9385,52.0372,51.7562,52.0296,187200.0
2013-07-03 10:10:00,68.51,68.66,68.39,68.56,38700.0,52.022,52.1359,51.9309,52.06,38700.0
2013-07-03 10:20:00,68.58,68.69,68.52,68.68,26200.0,52.0752,52.1587,52.0296,52.1511,26200.0
2013-07-03 10:30:00,68.67,68.68,68.52,68.57,22900.0,52.1435,52.1511,52.0296,52.0676,22900.0
2013-07-03 10:40:00,68.6,68.7,68.59,68.67,21200.0,52.0903,52.1663,52.0828,52.1435,21200.0
2013-07-03 10:50:00,68.68,68.69,68.63,68.66,30100.0,52.1511,52.1587,52.1131,52.1359,30100.0
2013-07-03 11:00:00,68.66,68.8,68.66,68.79,21200.0,52.1359,52.2422,52.1359,52.2346,21200.0
2013-07-03 11:10:00,68.8,68.89,68.79,68.86,24500.0,52.2422,52.3106,52.2346,52.2878,24500.0
2013-07-03 11:20:00,68.86,68.88,68.8,68.84,43100.0,52.2878,52.303,52.2422,52.2726,43100.0
2013-07-03 11:30:00,68.84,68.97,68.83,68.95,45900.0,52.2726,52.3713,52.265,52.3561,45900.0
2013-07-03 11:40:00,68.95,68.96,68.8,68.84,55000.0,52.3561,52.3637,52.2422,52.2726,55000.0
2013-07-03 11:50:00,68.84,69.12,68.84,69.12,34200.0,52.2726,52.4852,52.2726,52.4852,34200.0
2013-07-03 12:00:00,69.12,69.13,69.06,69.06,52400.0,52.4852,52.4928,52.4396,52.4396,52400.0
2013-07-03 12:10:00,69.07,69.1,69.05,69.06,42400.0,52.4472,52.47,52.432,52.4396,42400.0
2013-07-03 12:20:00,69.07,69.07,68.92,68.95,72100.0,52.4472,52.4472,52.3333,52.3561,72100.0
2013-07-03 12:30:00,68.95,68.96,68.83,68.83,69000.0,52.3561,52.3637,52.265,52.265,69000.0
2013-07-03 12:40:00,68.83,68.9,68.76,68.76,59100.0,52.265,52.3181,52.2118,52.2118,59100.0
2013-07-03 12:50:00,68.76,68.78,68.68,68.74,90700.0,52.2118,52.227,52.1511,52.1967,90700.0
2013-07-05 09:30:00,69.45,69.86,69.37,69.63,76600.0,52.7358,53.0471,52.675,52.8725,76600.0
2013-07-05 09:40:00,69.61,69.79,69.48,69.78,34000.0,52.8573,52.994,52.7586,52.9864,34000.0
2013-07-05 09:50:00,69.77,69.84,69.68,69.68,20800.0,52.9788,53.0319,52.9104,52.9104,20800.0
2013-07-05 10:00:00,69.7,69.72,69.48,69.59,34300.0,52.9256,52.9408,52.7586,52.8421,34300.0
2013-07-05 10:10:00,69.58,69.59,69.41,69.51,32100.0,52.8345,52.8421,52.7054,52.7813,32100.0
2013-07-05 10:20:00,69.5,69.5,69.28,69.45,21000.0,52.7737,52.7737,52.6067,52.7358,21000.0
2013-07-05 10:30:00,69.45,69.59,69.36,69.38,33300.0,52.7358,52.8421,52.6674,52.6826,33300.0
2013-07-05 10:40:00,69.38,69.57,69.38,69.49,21800.0,52.6826,52.8269,52.6826,52.7662,21800.0
2013-07-05 10:50:00,69.48,69.55,69.44,69.54,19700.0,52.7586,52.8117,52.7282,52.8041,19700.0
2013-07-05 11:00:00,69.54,69.6,69.51,69.56,25500.0,52.8041,52.8497,52.7813,52.8193,25500.0
2013-07-05 11:10:00,69.56,69.6,69.45,69.54,17000.0,52.8193,52.8497,52.7358,52.8041,17000.0
2013-07-05 11:20:00,69.55,69.57,69.49,69.49,14700.0,52.8117,52.8269,52.7662,52.7662,14700.0
2013-07-05 11:30:00,69.47,69.55,69.41,69.54,14800.0,52.751,52.8117,52.7054,52.8041,14800.0
2013-07-05 11:40:00,69.54,69.54,69.41,69.47,13000.0,52.8041,52.8041,52.7054,52.751,13000.0
2013-07-05 11:50:00,69.48,69.74,69.48,69.73,17400.0,52.7586,52.956,52.7586,52.9484,17400.0
2013-07-05 12:00:00,69.74,69.78,69.63,69.64,20000.0,52.956,52.9864,52.8725,52.8801,20000.0
2013-07-05 12:10:00,69.64,69.77,69.62,69.75,14800.0,52.8801,52.9788,52.8649,52.9636,14800.0
2013-07-05 12:20:00,69.76,69.76,69.67,69.7,13400.0,52.9712,52.9712,52.9028,52.9256,13400.0
2013-07-05 12:30:00,69.7,69.78,69.69,69.74,11300.0,52.9256,52.9864,52.918,52.956,11300.0
2013-07-05 12:40:00,69.74,69.79,69.72,69.79,7100.0,52.956,52.994,52.9408,52.994,7100.0
2013-07-05 12:50:00,69.8,69.8,69.73,69.73,10000.0,53.0015,53.0015,52.9484,52.9484,10000.0
2013-07-05 13:00:00,69.73,69.74,69.67,69.74,12400.0,52.9484,52.956,52.9028,52.956,12400.0
2013-07-05 13:10:00,69.74,69.8,69.72,69.76,14200.0,52.956,53.0015,52.9408,52.9712,14200.0
2013-07-05 13:20:00,69.75,69.79,69.73,69.75,11000.0,52.9636,52.994,52.9484,52.9636,11000.0
2013-07-05 13:30:00,69.73,69.78,69.7,69.71,10100.0,52.9484,52.9864,52.9256,52.9332,10100.0
2013-07-05 13:40:00,69.71,69.79,69.7,69.72,11600.0,52.9332,52.994,52.9256,52.9408,11600.0
2013-07-05 13:50:00,69.72,69.73,69.67,69.7,15400.0,52.9408,52.9484,52.9028,52.9256,15400.0
2013-07-05 14:00:00,69.7,69.76,69.67,69.76,16700.0,52.9256,52.9712,52.9028,52.9712,16700.0
2013-07-05 14:10:00,69.75,69.83,69.75,69.78,19100.0,52.9636,53.0243,52.9636,52.9864,19100.0
2013-07-05 14:20:00,69.79,69.85,69.78,69.85,32300.0,52.994,53.0395,52.9864,53.0395,32300.0
2013-07-05 14:30:00,69.84,69.93,69.83,69.88,21800.0,53.0319,53.1003,53.0243,53.0623,21800.0
2013-07-05 14:40:00,69.89,69.91,69.81,69.81,16700.0,53.0699,53.0851,53.0091,53.0091,16700.0
2013-07-05 14:50:00,69.81,69.87,69.77,69.78,16500.0,53.0091,53.0547,52.9788,52.9864,16500.0
2013-07-05 15:00:00,69.81,69.82,69.77,69.8,14800.0,53.0091,53.0167,52.9788,53.0015,14800.0
2013-07-05 15:10:00,69.81,69.82,69.76,69.77,23700.0,53.0091,53.0167,52.9712,52.9788,23700.0
2013-07-05 15:20:00,69.76,69.77,69.62,69.67,26100.0,52.9712,52.9788,52.8649,52.9028,26100.0
2013-07-05 15:30:00,69.67,69.8,69.66,69.79,27300.0,52.9028,53.0015,52.8952,52.994,27300.0
2013-07-05 15:40:00,69.79,69.82,69.72,69.77,49900.0,52.994,53.0167,52.9408,52.9788,49900.0
2013-07-05 15:50:00,69.78,69.98,69.78,69.97,119600.0,52.9864,53.1382,52.9864,53.1306,119600.0
2013-07-08 09:30:00,70.37,70.42,70.29,70.31,60700.0,53.4344,53.4723,53.3736,53.3888,60700.0
2013-07-08 09:40:00,70.32,70.47,70.21,70.39,39200.0,53.3964,53.5103,53.3129,53.4496,39200.0
2013-07-08 09:50:00,70.39,70.41,70.27,70.35,28400.0,53.4496,53.4647,53.3584,53.4192,28400.0
2013-07-08 10:00:00,70.35,70.49,70.35,70.45,41600.0,53.4192,53.5255,53.4192,53.4951,41600.0
2013-07-08 10:10:00,70.46,70.55,70.42,70.51,55400.0,53.5027,53.571,53.4723,53.5407,55400.0
2013-07-08 10:20:00,70.54,70.6,70.47,70.51,41300.0,53.5635,53.609,53.5103,53.5407,41300.0
2013-07-08 10:30:00,70.51,70.59,70.51,70.58,41600.0,53.5407,53.6014,53.5407,53.5938,41600.0
2013-07-08 10:40:00,70.57,70.62,70.54,70.55,84900.0,53.5862,53.6242,53.5635,53.571,84900.0
2013-07-08 10:50:00,70.55,70.57,70.48,70.57,20600.0,53.571,53.5862,53.5179,53.5862,20600.0
2013-07-08 11:00:00,70.56,70.59,70.53,70.57,23400.0,53.5786,53.6014,53.5559,53.5862,23400.0
2013-07-08 11:10:00,70.57,70.63,70.54,70.61,31000.0,53.5862,53.6318,53.5635,53.6166,31000.0
2013-07-08 11:20:00,70.61,70.62,70.53,70.58,23500.0,53.6166,53.6242,53.5559,53.5938,23500.0
2013-07-08 11:30:00,70.57,70.61,70.51,70.56,38500.0,53.5862,53.6166,53.5407,53.5786,38500.0
2013-07-08 11:40:00,70.56,70.57,70.48,70.51,18900.0,53.5786,53.5862,53.5179,53.5407,18900.0
2013-07-08 11:50:00,70.51,70.51,70.34,70.37,88400.0,53.5407,53.5407,53.4116,53.4344,88400.0
2013-07-08 12:00:00,70.34,70.37,70.23,70.28,61700.0,53.4116,53.4344,53.3281,53.366,61700.0
2013-07-08 12:10:00,70.29,70.45,70.29,70.44,45500.0,53.3736,53.4951,53.3736,53.4875,45500.0
2013-07-08 12:20:00,70.45,70.52,70.41,70.45,36700.0,53.4951,53.5483,53.4647,53.4951,36700.0
2013-07-08 12:30:00,70.45,70.59,70.44,70.56,18700.0,53.4951,53.6014,53.4875,53.5786,18700.0
2013-07-08 12:40:00,70.56,70.6,70.54,70.55,26500.0,53.5786,53.609,53.5635,53.571,26500.0
2013-07-08 12:50:00,70.55,70.66,70.55,70.6,32100.0,53.571,53.6546,53.571,53.609,32100.0
2013-07-08 13:00:00,70.6,70.66,70.6,70.65,15400.0,53.609,53.6546,53.609,53.647,15400.0
2013-07-08 13:10:00,70.64,70.67,70.61,70.61,29700.0,53.6394,53.6622,53.6166,53.6166,29700.0
2013-07-08 13:20:00,70.61,70.62,70.55,70.55,82300.0,53.6166,53.6242,53.571,53.571,82300.0
2013-07-08 13:30:00,70.55,70.66,70.55,70.64,26900.0,53.571,53.6546,53.571,53.6394,26900.0
2013-07-08 13:40:00,70.64,70.76,70.63,70.76,30000.0,53.6394,53.7305,53.6318,53.7305,30000.0
2013-07-08 13:50:00,70.75,70.83,70.74,70.79,27300.0,53.7229,53.7837,53.7153,53.7533,27300.0
2013-07-08 14:00:00,70.79,70.82,70.73,70.73,16700.0,53.7533,53.7761,53.7077,53.7077,16700.0
2013-07-08 14:10:00,70.73,70.74,70.67,70.68,15500.0,53.7077,53.7153,53.6622,53.6698,15500.0
2013-07-08 14:20:00,70.68,70.68,70.61,70.61,48300.0,53.6698,53.6698,53.6166,53.6166,48300.0
2013-07-08 14:30:00,70.62,70.76,70.62,70.76,73300.0,53.6242,53.7305,53.6242,53.7305,73300.0
2013-07-08 14:40:00,70.76,70.81,70.75,70.79,29500.0,53.7305,53.7685,53.7229,53.7533,29500.0
2013-07-08 14:50:00,70.78,70.83,70.76,70.78,19800.0,53.7457,53.7837,53.7305,53.7457,19800.0
2013-07-08 15:00:00,70.78,70.81,70.73,70.76,21300.0,53.7457,53.7685,53.7077,53.7305,21300.0
2013-07-08 15:10:00,70.76,70.77,70.67,70.67,37200.0,53.7305,53.7381,53.6622,53.6622,37200.0
2013-07-08 15:20:00,70.67,70.69,70.58,70.64,85000.0,53.6622,53.6774,53.5938,53.6394,85000.0
2013-07-08 15:30:00,70.64,70.72,70.62,70.65,114400.0,53.6394,53.7001,53.6242,53.647,114400.0
2013-07-08 15:40:00,70.65,70.66,70.57,70.6,76800.0,53.647,53.6546,53.5862,53.609,76800.0
2013-07-08 15:50:00,70.6,70.73,70.57,70.72,265000.0,53.609,53.7077,53.5862,53.7001,265000.0
2013-07-09 09:30:00,71.36,71.47,71.28,71.3,71800.0,54.1861,54.2696,54.1254,54.1405,71800.0
2013-07-09 09:40:00,71.3,71.37,71.22,71.28,40800.0,54.1405,54.1937,54.0798,54.1254,40800.0
2013-07-09 09:50:00,71.26,71.33,71.14,71.16,46600.0,54.1102,54.1633,54.0191,54.0342,46600.0
2013-07-09 10:00:00,71.13,71.31,71.06,71.25,27700.0,54.0115,54.1481,53.9583,54.1026,27700.0
2013-07-09 10:10:00,71.23,71.28,71.13,71.18,33100.0,54.0874,54.1254,54.0115,54.0494,33100.0
2013-07-09 10:20:00,71.2,71.32,71.18,71.19,21700.0,54.0646,54.1557,54.0494,54.057,21700.0
2013-07-09 10:30:00,71.2,71.28,71.15,71.23,27200.0,54.0646,54.1254,54.0266,54.0874,27200.0
2013-07-09 10:40:00,71.22,71.42,71.2,71.38,61800.0,54.0798,54.2317,54.0646,54.2013,61800.0
2013-07-09 10:50:00,71.38,71.43,71.34,71.36,20800.0,54.2013,54.2393,54.1709,54.1861,20800.0
2013-07-09 11:00:00,71.37,71.42,71.31,71.42,25200.0,54.1937,54.2317,54.1481,54.2317,25200.0
2013-07-09 11:10:00,71.41,71.45,71.4,71.42,21000.0,54.2241,54.2544,54.2165,54.2317,21000.0
2013-07-09 11:20:00,71.42,71.44,71.38,71.41,26100.0,54.2317,54.2469,54.2013,54.2241,26100.0
2013-07-09 11:30:00,71.45,71.49,71.38,71.38,16000.0,54.2544,54.2848,54.2013,54.2013,16000.0
2013-07-09 11:40:00,71.39,71.43,71.36,71.41,10300.0,54.2089,54.2393,54.1861,54.2241,10300.0
2013-07-09 11:50:00,71.41,71.42,71.29,71.34,15400.0,54.2241,54.2317,54.133,54.1709,15400.0
2013-07-09 12:00:00,71.36,71.38,71.33,71.35,18500.0,54.1861,54.2013,54.1633,54.1785,18500.0
2013-07-09 12:10:00,71.35,71.41,71.34,71.35,21600.0,54.1785,54.2241,54.1709,54.1785,21600.0
2013-07-09 12:20:00,71.37,71.42,71.34,71.37,19200.0,54.1937,54.2317,54.1709,54.1937,19200.0
2013-07-09 12:30:00,71.37,71.44,71.35,71.44,23400.0,54.1937,54.2469,54.1785,54.2469,23400.0
2013-07-09 12:40:00,71.43,71.5,71.37,71.39,17100.0,54.2393,54.2924,54.1937,54.2089,17100.0
2013-07-09 12:50:00,71.39,71.46,71.39,71.42,15100.0,54.2089,54.262,54.2089,54.2317,15100.0
2013-07-09 13:00:00,71.41,71.48,71.41,71.45,15000.0,54.2241,54.2772,54.2241,54.2544,15000.0
2013-07-09 13:10:00,71.45,71.47,71.44,71.46,10100.0,54.2544,54.2696,54.2469,54.262,10100.0
2013-07-09 13:20:00,71.47,71.49,71.47,71.48,9500.0,54.2696,54.2848,54.2696,54.2772,9500.0
2013-07-09 13:30:00,71.47,71.48,71.3,71.31,54400.0,54.2696,54.2772,54.1405,54.1481,54400.0
2013-07-09 13:40:00,71.31,71.43,71.26,71.4,25700.0,54.1481,54.2393,54.1102,54.2165,25700.0
2013-07-09 13:50:00,71.41,71.44,71.4,71.4,19200.0,54.2241,54.2469,54.2165,54.2165,19200.0
2013-07-09 14:00:00,71.4,71.4,71.32,71.35,27900.0,54.2165,54.2165,54.1557,54.1785,27900.0
2013-07-09 14:10:00,71.36,71.38,71.3,71.3,54900.0,54.1861,54.2013,54.1405,54.1405,54900.0
2013-07-09 14:20:00,71.3,71.35,71.3,71.35,34000.0,54.1405,54.1785,54.1405,54.1785,34000.0
2013-07-09 14:30:00,71.35,71.37,71.33,71.37,37200.0,54.1785,54.1937,54.1633,54.1937,37200.0
2013-07-09 14:40:00,71.36,71.41,71.32,71.32,46100.0,54.1861,54.2241,54.1557,54.1557,46100.0
2013-07-09 14:50:00,71.31,71.33,71.28,71.29,42000.0,54.1481,54.1633,54.1254,54.133,42000.0
2013-07-09 15:00:00,71.29,71.35,71.29,71.31,37600.0,54.133,54.1785,54.133,54.1481,37600.0
2013-07-09 15:10:00,71.32,71.36,71.31,71.33,37800.0,54.1557,54.1861,54.1481,54.1633,37800.0
2013-07-09 15:20:00,71.33,71.37,71.31,71.35,35500.0,54.1633,54.1937,54.1481,54.1785,35500.0
2013-07-09 15:30:00,71.34,71.4,71.31,71.36,52000.0,54.1709,54.2165,54.1481,54.1861,52000.0
2013-07-09 15:40:00,71.36,71.36,71.23,71.24,93700.0,54.1861,54.1861,54.0874,54.095,93700.0
2013-07-09 15:50:00,71.24,71.24,71.13,71.14,247300.0,54.095,54.095,54.0115,54.0191,247300.0
2013-07-10 09:30:00,70.99,70.99,70.77,70.84,72400.0,53.9052,53.9052,53.7381,53.7913,72400.0
2013-07-10 09:40:00,70.84,70.9,70.72,70.88,33200.0,53.7913,53.8368,53.7001,53.8216,33200.0
2013-07-10 09:50:00,70.88,71.07,70.86,70.96,54500.0,53.8216,53.9659,53.8064,53.8824,54500.0
2013-07-10 10:00:00,70.93,70.96,70.87,70.91,38600.0,53.8596,53.8824,53.814,53.8444,38600.0
2013-07-10 10:10:00,70.9,70.92,70.74,70.75,37700.0,53.8368,53.852,53.7153,53.7229,37700.0
2013-07-10 10:20:00,70.75,70.89,70.73,70.82,42100.0,53.7229,53.8292,53.7077,53.7761,42100.0
2013-07-10 10:30:00,70.83,70.87,70.76,70.79,19400.0,53.7837,53.814,53.7305,53.7533,19400.0
2013-07-10 10:40:00,70.8,70.86,70.78,70.8,32500.0,53.7609,53.8064,53.7457,53.7609,32500.0
2013-07-10 10:50:00,70.81,70.86,70.79,70.83,41100.0,53.7685,53.8064,53.7533,53.7837,41100.0
2013-07-10 11:00:00,70.84,70.86,70.69,70.69,26900.0,53.7913,53.8064,53.6774,53.6774,26900.0
2013-07-10 11:10:00,70.69,70.73,70.67,70.72,20500.0,53.6774,53.7077,53.6622,53.7001,20500.0
2013-07-10 11:20:00,70.73,70.76,70.65,70.65,9200.0,53.7077,53.7305,53.647,53.647,9200.0
2013-07-10 11:30:00,70.66,70.79,70.64,70.79,22000.0,53.6546,53.7533,53.6394,53.7533,22000.0
2013-07-10 11:40:00,70.78,70.85,70.76,70.76,23300.0,53.7457,53.7988,53.7305,53.7305,23300.0
2013-07-10 11:50:00,70.77,70.79,70.72,70.72,26900.0,53.7381,53.7533,53.7001,53.7001,26900.0
2013-07-10 12:00:00,70.72,70.76,70.7,70.75,16100.0,53.7001,53.7305,53.6849,53.7229,16100.0
2013-07-10 12:10:00,70.74,70.79,70.72,70.73,19200.0,53.7153,53.7533,53.7001,53.7077,19200.0
2013-07-10 12:20:00,70.73,70.74,70.65,70.65,40100.0,53.7077,53.7153,53.647,53.647,40100.0
2013-07-10 12:30:00,70.65,70.73,70.6,70.73,44000.0,53.647,53.7077,53.609,53.7077,44000.0
2013-07-10 12:40:00,70.73,70.79,70.7,70.78,29200.0,53.7077,53.7533,53.6849,53.7457,29200.0
2013-07-10 12:50:00,70.78,70.8,70.76,70.77,23700.0,53.7457,53.7609,53.7305,53.7381,23700.0
2013-07-10 13:00:00,70.76,70.76,70.7,70.7,58900.0,53.7305,53.7305,53.6849,53.6849,58900.0
2013-07-10 13:10:00,70.71,70.77,70.7,70.77,68000.0,53.6925,53.7381,53.6849,53.7381,68000.0
2013-07-10 13:20:00,70.78,70.88,70.78,70.88,39500.0,53.7457,53.8216,53.7457,53.8216,39500.0
2013-07-10 13:30:00,70.89,71.02,70.88,70.94,62900.0,53.8292,53.9279,53.8216,53.8672,62900.0
2013-07-10 13:40:00,70.94,71.0,70.88,70.9,75800.0,53.8672,53.9127,53.8216,53.8368,75800.0
2013-07-10 13:50:00,70.91,70.95,70.9,70.9,15400.0,53.8444,53.8748,53.8368,53.8368,15400.0
2013-07-10 14:00:00,70.91,71.24,70.9,71.08,67900.0,53.8444,54.095,53.8368,53.9735,67900.0
2013-07-10 14:10:00,71.08,71.29,71.0,71.28,34900.0,53.9735,54.133,53.9127,54.1254,34900.0
2013-07-10 14:20:00,71.27,71.28,71.06,71.08,26000.0,54.1178,54.1254,53.9583,53.9735,26000.0
2013-07-10 14:30:00,71.1,71.12,70.93,70.99,31100.0,53.9887,54.0039,53.8596,53.9052,31100.0
2013-07-10 14:40:00,70.99,71.04,70.8,70.85,35600.0,53.9052,53.9431,53.7609,53.7988,35600.0
2013-07-10 14:50:00,70.84,70.98,70.82,70.94,53900.0,53.7913,53.8976,53.7761,53.8672,53900.0
2013-07-10 15:00:00,70.96,71.02,70.95,71.0,66900.0,53.8824,53.9279,53.8748,53.9127,66900.0
2013-07-10 15:10:00,70.97,71.06,70.93,71.01,41800.0,53.89,53.9583,53.8596,53.9203,41800.0
2013-07-10 15:20:00,71.01,71.1,71.0,71.07,24100.0,53.9203,53.9887,53.9127,53.9659,24100.0
2013-07-10 15:30:00,71.05,71.07,70.97,71.0,38500.0,53.9507,53.9659,53.89,53.9127,38500.0
2013-07-10 15:40:00,71.02,71.1,70.99,71.06,35400.0,53.9279,53.9887,53.9052,53.9583,35400.0
2013-07-10 15:50:00,71.07,71.2,71.03,71.2,208500.0,53.9659,54.0646,53.9355,54.0646,208500.0
2013-07-11 09:30:00,71.99,72.03,71.81,71.86,101200.0,54.6645,54.6949,54.5278,54.5658,101200.0
2013-07-11 09:40:00,71.88,72.03,71.86,71.91,36100.0,54.581,54.6949,54.5658,54.6037,36100.0
2013-07-11 09:50:00,71.92,72.01,71.9,71.97,46500.0,54.6113,54.6797,54.5961,54.6493,46500.0
2013-07-11 10:00:00,71.98,72.0,71.87,71.98,46700.0,54.6569,54.6721,54.5734,54.6569,46700.0
2013-07-11 10:10:00,71.98,72.04,71.9,71.95,147500.0,54.6569,54.7025,54.5961,54.6341,147500.0
2013-07-11 10:20:00,71.96,72.01,71.96,71.97,37000.0,54.6417,54.6797,54.6417,54.6493,37000.0
2013-07-11 10:30:00,71.99,71.99,71.86,71.89,17100.0,54.6645,54.6645,54.5658,54.5886,17100.0
2013-07-11 10:40:00,71.88,71.9,71.83,71.85,19900.0,54.581,54.5961,54.543,54.5582,19900.0
2013-07-11 10:50:00,71.85,71.97,71.85,71.9,19900.0,54.5582,54.6493,54.5582,54.5961,19900.0
2013-07-11 11:00:00,71.91,72.01,71.91,72.0,16000.0,54.6037,54.6797,54.6037,54.6721,16000.0
2013-07-11 11:10:00,72.0,72.01,71.95,71.99,18700.0,54.6721,54.6797,54.6341,54.6645,18700.0
2013-07-11 11:20:00,71.98,72.02,71.95,71.98,24900.0,54.6569,54.6873,54.6341,54.6569,24900.0
2013-07-11 11:30:00,71.96,71.98,71.87,71.98,15800.0,54.6417,54.6569,54.5734,54.6569,15800.0
2013-07-11 11:40:00,71.98,72.01,71.96,71.98,18900.0,54.6569,54.6797,54.6417,54.6569,18900.0
2013-07-11 11:50:00,71.99,72.01,71.97,72.01,15100.0,54.6645,54.6797,54.6493,54.6797,15100.0
2013-07-11 12:00:00,72.0,72.02,71.95,71.96,42900.0,54.6721,54.6873,54.6341,54.6417,42900.0
2013-07-11 12:10:00,71.97,71.98,71.93,71.95,26500.0,54.6493,54.6569,54.6189,54.6341,26500.0
2013-07-11 12:20:00,71.96,72.0,71.94,71.99,8400.0,54.6417,54.6721,54.6265,54.6645,8400.0
2013-07-11 12:30:00,71.99,72.01,71.95,71.98,15300.0,54.6645,54.6797,54.6341,54.6569,15300.0
2013-07-11 12:40:00,71.99,72.03,71.97,72.0,12100.0,54.6645,54.6949,54.6493,54.6721,12100.0
2013-07-11 12:50:00,71.98,71.98,71.88,71.88,17300.0,54.6569,54.6569,54.581,54.581,17300.0
2013-07-11 13:00:00,71.89,71.92,71.87,71.91,9100.0,54.5886,54.6113,54.5734,54.6037,9100.0
2013-07-11 13:10:00,71.91,71.93,71.89,71.9,7000.0,54.6037,54.6189,54.5886,54.5961,7000.0
2013-07-11 13:20:00,71.9,71.96,71.87,71.96,11800.0,54.5961,54.6417,54.5734,54.6417,11800.0
2013-07-11 13:30:00,71.95,71.98,71.92,71.98,20500.0,54.6341,54.6569,54.6113,54.6569,20500.0
2013-07-11 13:40:00,71.98,72.07,71.97,72.05,24100.0,54.6569,54.7252,54.6493,54.71,24100.0
2013-07-11 13:50:00,72.07,72.08,71.98,72.01,32000.0,54.7252,54.7328,54.6569,54.6797,32000.0
2013-07-11 14:00:00,72.01,72.12,72.0,72.11,22000.0,54.6797,54.7632,54.6721,54.7556,22000.0
2013-07-11 14:10:00,72.12,72.15,72.11,72.14,20000.0,54.7632,54.786,54.7556,54.7784,20000.0
2013-07-11 14:20:00,72.15,72.28,72.15,72.22,29400.0,54.786,54.8847,54.786,54.8391,29400.0
2013-07-11 14:30:00,72.22,72.32,72.19,72.21,29600.0,54.8391,54.9151,54.8164,54.8315,29600.0
2013-07-11 14:40:00,72.19,72.28,72.19,72.25,24600.0,54.8164,54.8847,54.8164,54.8619,24600.0
2013-07-11 14:50:00,72.26,72.31,72.21,72.24,23800.0,54.8695,54.9075,54.8315,54.8543,23800.0
2013-07-11 15:00:00,72.23,72.27,72.17,72.19,36500.0,54.8467,54.8771,54.8012,54.8164,36500.0
2013-07-11 15:10:00,72.19,72.28,72.15,72.28,41200.0,54.8164,54.8847,54.786,54.8847,41200.0
2013-07-11 15:20:00,72.27,72.34,72.25,72.3,26300.0,54.8771,54.9303,54.8619,54.8999,26300.0
2013-07-11 15:30:00,72.3,72.3,72.18,72.23,47100.0,54.8999,54.8999,54.8088,54.8467,47100.0
2013-07-11 15:40:00,72.24,72.31,72.21,72.25,69000.0,54.8543,54.9075,54.8315,54.8619,69000.0
2013-07-11 15:50:00,72.25,72.29,72.21,72.22,156700.0,54.8619,54.8923,54.8315,54.8391,156700.0
2013-07-12 09:30:00,72.18,72.18,72.0,72.09,47500.0,54.8088,54.8088,54.6721,54.7404,47500.0
2013-07-12 09:40:00,72.06,72.07,71.79,71.85,44500.0,54.7176,54.7252,54.5126,54.5582,44500.0
2013-07-12 09:50:00,71.87,71.88,71.73,71.85,27300.0,54.5734,54.581,54.4671,54.5582,27300.0
2013-07-12 10:00:00,71.84,71.84,71.64,71.66,36500.0,54.5506,54.5506,54.3987,54.4139,36500.0
2013-07-12 10:10:00,71.65,71.79,71.55,71.76,32000.0,54.4063,54.5126,54.3304,54.4898,32000.0
2013-07-12 10:20:00,71.74,71.78,71.69,71.75,34200.0,54.4747,54.505,54.4367,54.4822,34200.0
2013-07-12 10:30:00,71.77,71.84,71.74,71.75,17500.0,54.4974,54.5506,54.4747,54.4822,17500.0
2013-07-12 10:40:00,71.78,71.83,71.75,71.77,24300.0,54.505,54.543,54.4822,54.4974,24300.0
2013-07-12 10:50:00,71.76,71.8,71.73,71.74,31700.0,54.4898,54.5202,54.4671,54.4747,31700.0
2013-07-12 11:00:00,71.75,71.78,71.74,71.74,30200.0,54.4822,54.505,54.4747,54.4747,30200.0
2013-07-12 11:10:00,71.75,71.77,71.74,71.77,40000.0,54.4822,54.4974,54.4747,54.4974,40000.0
2013-07-12 11:20:00,71.75,71.78,71.71,71.73,19200.0,54.4822,54.505,54.4519,54.4671,19200.0
2013-07-12 11:30:00,71.74,71.76,71.72,71.75,19200.0,54.4747,54.4898,54.4595,54.4822,19200.0
2013-07-12 11:40:00,71.74,71.84,71.74,71.83,30900.0,54.4747,54.5506,54.4747,54.543,30900.0
2013-07-12 11:50:00,71.82,71.83,71.71,71.78,30000.0,54.5354,54.543,54.4519,54.505,30000.0
2013-07-12 12:00:00,71.77,71.79,71.76,71.77,16500.0,54.4974,54.5126,54.4898,54.4974,16500.0
2013-07-12 12:10:00,71.78,71.8,71.73,71.74,17300.0,54.505,54.5202,54.4671,54.4747,17300.0
2013-07-12 12:20:00,71.74,71.81,71.72,71.73,25900.0,54.4747,54.5278,54.4595,54.4671,25900.0
2013-07-12 12:30:00,71.73,71.78,71.7,71.71,16700.0,54.4671,54.505,54.4443,54.4519,16700.0
2013-07-12 12:40:00,71.73,71.78,71.72,71.72,18300.0,54.4671,54.505,54.4595,54.4595,18300.0
2013-07-12 12:50:00,71.74,71.78,71.67,71.67,17300.0,54.4747,54.505,54.4215,54.4215,17300.0
2013-07-12 13:00:00,71.68,71.73,71.64,71.67,42400.0,54.4291,54.4671,54.3987,54.4215,42400.0
2013-07-12 13:10:00,71.66,71.74,71.61,71.71,37300.0,54.4139,54.4747,54.3759,54.4519,37300.0
2013-07-12 13:20:00,71.72,71.75,71.66,71.68,32500.0,54.4595,54.4822,54.4139,54.4291,32500.0
2013-07-12 13:30:00,71.68,71.76,71.67,71.71,21100.0,54.4291,54.4898,54.4215,54.4519,21100.0
2013-07-12 13:40:00,71.72,71.72,71.67,71.72,17400.0,54.4595,54.4595,54.4215,54.4595,17400.0
2013-07-12 13:50:00,71.72,71.79,71.71,71.77,36500.0,54.4595,54.5126,54.4519,54.4974,36500.0
2013-07-12 14:00:00,71.78,71.83,71.76,71.77,36700.0,54.505,54.543,54.4898,54.4974,36700.0
2013-07-12 14:10:00,71.78,71.85,71.74,71.82,29400.0,54.505,54.5582,54.4747,54.5354,29400.0
2013-07-12 14:20:00,71.82,71.83,71.76,71.83,61400.0,54.5354,54.543,54.4898,54.543,61400.0
2013-07-12 14:30:00,71.82,71.84,71.79,71.79,24000.0,54.5354,54.5506,54.5126,54.5126,24000.0
2013-07-12 14:40:00,71.79,71.9,71.79,71.88,38300.0,54.5126,54.5961,54.5126,54.581,38300.0
2013-07-12 14:50:00,71.86,71.94,71.86,71.91,25900.0,54.5658,54.6265,54.5658,54.6037,25900.0
2013-07-12 15:00:00,71.91,71.91,71.83,71.9,25700.0,54.6037,54.6037,54.543,54.5961,25700.0
2013-07-12 15:10:00,71.9,71.95,71.88,71.89,26700.0,54.5961,54.6341,54.581,54.5886,26700.0
2013-07-12 15:20:00,71.89,71.9,71.83,71.84,27600.0,54.5886,54.5961,54.543,54.5506,27600.0
2013-07-12 15:30:00,71.84,71.85,71.79,71.84,68500.0,54.5506,54.5582,54.5126,54.5506,68500.0
2013-07-12 15:40:00,71.84,71.94,71.84,71.89,124800.0,54.5506,54.6265,54.5506,54.5886,124800.0
2013-07-12 15:50:00,71.9,71.99,71.85,71.91,301400.0,54.5961,54.6645,54.5582,54.6037,301400.0
2013-07-15 09:30:00,71.97,71.97,71.7,71.88,46900.0,54.6493,54.6493,54.4443,54.581,46900.0
2013-07-15 09:40:00,71.9,71.98,71.81,71.84,25600.0,54.5961,54.6569,54.5278,54.5506,25600.0
2013-07-15 09:50:00,71.84,71.93,71.76,71.87,28400.0,54.5506,54.6189,54.4898,54.5734,28400.0
2013-07-15 10:00:00,71.88,71.94,71.86,71.94,23200.0,54.581,54.6265,54.5658,54.6265,23200.0
2013-07-15 10:10:00,71.94,72.11,71.94,72.1,24600.0,54.6265,54.7556,54.6265,54.748,24600.0
2013-07-15 10:20:00,72.09,72.13,71.97,71.97,29000.0,54.7404,54.7708,54.6493,54.6493,29000.0
2013-07-15 10:30:00,71.96,71.98,71.89,71.91,18700.0,54.6417,54.6569,54.5886,54.6037,18700.0
2013-07-15 10:40:00,71.9,71.9,71.84,71.85,22100.0,54.5961,54.5961,54.5506,54.5582,22100.0
2013-07-15 10:50:00,71.87,71.88,71.82,71.82,15500.0,54.5734,54.581,54.5354,54.5354,15500.0
2013-07-15 11:00:00,71.83,71.86,71.81,71.84,27700.0,54.543,54.5658,54.5278,54.5506,27700.0
2013-07-15 11:10:00,71.85,71.89,71.85,71.86,14200.0,54.5582,54.5886,54.5582,54.5658,14200.0
2013-07-15 11:20:00,71.87,71.99,71.87,71.95,15700.0,54.5734,54.6645,54.5734,54.6341,15700.0
2013-07-15 11:30:00,71.95,72.02,71.95,71.98,14900.0,54.6341,54.6873,54.6341,54.6569,14900.0
2013-07-15 11:40:00,72.0,72.01,71.95,71.95,9600.0,54.6721,54.6797,54.6341,54.6341,9600.0
2013-07-15 11:50:00,71.95,71.96,71.89,71.91,14000.0,54.6341,54.6417,54.5886,54.6037,14000.0
2013-07-15 12:00:00,71.91,71.96,71.91,71.94,11900.0,54.6037,54.6417,54.6037,54.6265,11900.0
2013-07-15 12:10:00,71.95,71.98,71.92,71.98,9700.0,54.6341,54.6569,54.6113,54.6569,9700.0
2013-07-15 12:20:00,71.98,72.01,71.97,71.99,11900.0,54.6569,54.6797,54.6493,54.6645,11900.0
2013-07-15 12:30:00,72.0,72.01,71.95,71.96,13400.0,54.6721,54.6797,54.6341,54.6417,13400.0
2013-07-15 12:40:00,71.97,71.97,71.94,71.95,6800.0,54.6493,54.6493,54.6265,54.6341,6800.0
2013-07-15 12:50:00,71.94,71.98,71.94,71.98,11600.0,54.6265,54.6569,54.6265,54.6569,11600.0
2013-07-15 13:00:00,71.97,71.98,71.89,71.91,12100.0,54.6493,54.6569,54.5886,54.6037,12100.0
2013-07-15 13:10:00,71.91,71.94,71.9,71.93,14700.0,54.6037,54.6265,54.5961,54.6189,14700.0
2013-07-15 13:20:00,71.92,71.97,71.89,71.9,25100.0,54.6113,54.6493,54.5886,54.5961,25100.0
2013-07-15 13:30:00,71.9,71.9,71.86,71.87,11300.0,54.5961,54.5961,54.5658,54.5734,11300.0
2013-07-15 13:40:00,71.87,71.9,71.87,71.89,9600.0,54.5734,54.5961,54.5734,54.5886,9600.0
2013-07-15 13:50:00,71.9,71.9,71.89,71.9,15400.0,54.5961,54.5961,54.5886,54.5961,15400.0
2013-07-15 14:00:00,71.9,71.91,71.9,71.9,44000.0,54.5961,54.6037,54.5961,54.5961,44000.0
2013-07-15 14:10:00,71.9,72.0,71.9,72.0,16200.0,54.5961,54.6721,54.5961,54.6721,16200.0
2013-07-15 14:20:00,71.99,72.01,71.97,71.99,16400.0,54.6645,54.6797,54.6493,54.6645,16400.0
2013-07-15 14:30:00,71.99,72.0,71.95,71.98,16500.0,54.6645,54.6721,54.6341,54.6569,16500.0
2013-07-15 14:40:00,71.98,72.03,71.98,72.02,28700.0,54.6569,54.6949,54.6569,54.6873,28700.0
2013-07-15 14:50:00,72.02,72.07,72.0,72.03,18400.0,54.6873,54.7252,54.6721,54.6949,18400.0
2013-07-15 15:00:00,72.03,72.06,72.02,72.03,18500.0,54.6949,54.7176,54.6873,54.6949,18500.0
2013-07-15 15:10:00,72.03,72.05,72.02,72.05,16000.0,54.6949,54.71,54.6873,54.71,16000.0
2013-07-15 15:20:00,72.05,72.05,72.01,72.02,48000.0,54.71,54.71,54.6797,54.6873,48000.0
2013-07-15 15:30:00,72.02,72.05,72.01,72.03,32300.0,54.6873,54.71,54.6797,54.6949,32300.0
2013-07-15 15:40:00,72.05,72.06,72.02,72.06,40800.0,54.71,54.7176,54.6873,54.7176,40800.0
2013-07-15 15:50:00,72.06,72.06,72.02,72.04,72300.0,54.7176,54.7176,54.6873,54.7025,72300.0
2013-07-16 09:30:00,72.1,72.33,72.1,72.21,41000.0,54.748,54.9227,54.748,54.8315,41000.0
2013-07-16 09:40:00,72.21,72.22,71.98,72.03,19200.0,54.8315,54.8391,54.6569,54.6949,19200.0
2013-07-16 09:50:00,72.03,72.03,71.92,71.92,12200.0,54.6949,54.6949,54.6113,54.6113,12200.0
2013-07-16 10:00:00,71.94,72.0,71.86,71.98,26500.0,54.6265,54.6721,54.5658,54.6569,26500.0
2013-07-16 10:10:00,71.97,72.05,71.9,72.04,68800.0,54.6493,54.71,54.5961,54.7025,68800.0
2013-07-16 10:20:00,72.04,72.04,71.87,71.87,14200.0,54.7025,54.7025,54.5734,54.5734,14200.0
2013-07-16 10:30:00,71.89,71.99,71.87,71.98,17000.0,54.5886,54.6645,54.5734,54.6569,17000.0
2013-07-16 10:40:00,71.97,72.01,71.95,71.95,29700.0,54.6493,54.6797,54.6341,54.6341,29700.0
2013-07-16 10:50:00,71.95,71.96,71.79,71.83,28500.0,54.6341,54.6417,54.5126,54.543,28500.0
2013-07-16 11:00:00,71.83,71.86,71.69,71.72,22100.0,54.543,54.5658,54.4367,54.4595,22100.0
2013-07-16 11:10:00,71.71,71.79,71.66,71.75,55000.0,54.4519,54.5126,54.4139,54.4822,55000.0
2013-07-16 11:20:00,71.76,71.8,71.66,71.66,35400.0,54.4898,54.5202,54.4139,54.4139,35400.0
2013-07-16 11:30:00,71.66,71.75,71.65,71.71,43900.0,54.4139,54.4822,54.4063,54.4519,43900.0
2013-07-16 11:40:00,71.7,71.7,71.63,71.64,27900.0,54.4443,54.4443,54.3911,54.3987,27900.0
2013-07-16 11:50:00,71.63,71.65,71.61,71.61,15900.0,54.3911,54.4063,54.3759,54.3759,15900.0
2013-07-16 12:00:00,71.62,71.63,71.54,71.6,19300.0,54.3835,54.3911,54.3228,54.3683,19300.0
2013-07-16 12:10:00,71.6,71.63,71.59,71.62,13700.0,54.3683,54.3911,54.3608,54.3835,13700.0
2013-07-16 12:20:00,71.63,71.65,71.61,71.64,15100.0,54.3911,54.4063,54.3759,54.3987,15100.0
2013-07-16 12:30:00,71.64,71.65,71.56,71.56,10100.0,54.3987,54.4063,54.338,54.338,10100.0
2013-07-16 12:40:00,71.56,71.56,71.46,71.46,13300.0,54.338,54.338,54.262,54.262,13300.0
2013-07-16 12:50:00,71.48,71.49,71.39,71.4,15400.0,54.2772,54.2848,54.2089,54.2165,15400.0
2013-07-16 13:00:00,71.41,71.49,71.39,71.45,25000.0,54.2241,54.2848,54.2089,54.2544,25000.0
2013-07-16 13:10:00,71.44,71.44,71.34,71.38,12100.0,54.2469,54.2469,54.1709,54.2013,12100.0
2013-07-16 13:20:00,71.38,71.41,71.37,71.37,12600.0,54.2013,54.2241,54.1937,54.1937,12600.0
2013-07-16 13:30:00,71.37,71.41,71.33,71.4,24300.0,54.1937,54.2241,54.1633,54.2165,24300.0
2013-07-16 13:40:00,71.41,71.51,71.4,71.49,17600.0,54.2241,54.3,54.2165,54.2848,17600.0
2013-07-16 13:50:00,71.49,71.49,71.46,71.48,11100.0,54.2848,54.2848,54.262,54.2772,11100.0
2013-07-16 14:00:00,71.5,71.54,71.48,71.53,14900.0,54.2924,54.3228,54.2772,54.3152,14900.0
2013-07-16 14:10:00,71.53,71.61,71.52,71.6,28200.0,54.3152,54.3759,54.3076,54.3683,28200.0
2013-07-16 14:20:00,71.6,71.63,71.56,71.63,44900.0,54.3683,54.3911,54.338,54.3911,44900.0
2013-07-16 14:30:00,71.63,71.63,71.59,71.61,19700.0,54.3911,54.3911,54.3608,54.3759,19700.0
2013-07-16 14:40:00,71.61,71.63,71.6,71.61,20700.0,54.3759,54.3911,54.3683,54.3759,20700.0
2013-07-16 14:50:00,71.6,71.64,71.59,71.59,48700.0,54.3683,54.3987,54.3608,54.3608,48700.0
2013-07-16 15:00:00,71.59,71.63,71.57,71.61,70500.0,54.3608,54.3911,54.3456,54.3759,70500.0
2013-07-16 15:10:00,71.61,71.65,71.57,71.64,84400.0,54.3759,54.4063,54.3456,54.3987,84400.0
2013-07-16 15:20:00,71.63,71.64,71.61,71.63,42800.0,54.3911,54.3987,54.3759,54.3911,42800.0
2013-07-16 15:30:00,71.63,71.64,71.56,71.56,100600.0,54.3911,54.3987,54.338,54.338,100600.0
2013-07-16 15:40:00,71.56,71.59,71.54,71.55,109300.0,54.338,54.3608,54.3228,54.3304,109300.0
2013-07-16 15:50:00,71.55,71.56,71.42,71.47,232600.0,54.3304,54.338,54.2317,54.2696,232600.0
2013-07-17 09:30:00,71.83,71.96,71.66,71.69,33500.0,54.543,54.6417,54.4139,54.4367,33500.0
2013-07-17 09:40:00,71.71,71.83,71.64,71.74,10300.0,54.4519,54.543,54.3987,54.4747,10300.0
2013-07-17 09:50:00,71.73,71.86,71.63,71.8,13000.0,54.4671,54.5658,54.3911,54.5202,13000.0
2013-07-17 10:00:00,71.79,71.87,71.73,71.76,18000.0,54.5126,54.5734,54.4671,54.4898,18000.0
2013-07-17 10:10:00,71.76,71.94,71.74,71.92,11400.0,54.4898,54.6265,54.4747,54.6113,11400.0
2013-07-17 10:20:00,71.94,71.94,71.87,71.91,10200.0,54.6265,54.6265,54.5734,54.6037,10200.0
2013-07-17 10:30:00,71.93,72.02,71.82,71.82,19800.0,54.6189,54.6873,54.5354,54.5354,19800.0
2013-07-17 10:40:00,71.84,71.84,71.59,71.64,12400.0,54.5506,54.5506,54.3608,54.3987,12400.0
2013-07-17 10:50:00,71.63,71.73,71.63,71.73,11200.0,54.3911,54.4671,54.3911,54.4671,11200.0
2013-07-17 11:00:00,71.73,71.78,71.71,71.76,13500.0,54.4671,54.505,54.4519,54.4898,13500.0
2013-07-17 11:10:00,71.77,71.79,71.73,71.73,7300.0,54.4974,54.5126,54.4671,54.4671,7300.0
2013-07-17 11:20:00,71.72,71.74,71.57,71.58,10200.0,54.4595,54.4747,54.3456,54.3532,10200.0
2013-07-17 11:30:00,71.59,71.6,71.49,71.56,10000.0,54.3608,54.3683,54.2848,54.338,10000.0
2013-07-17 11:40:00,71.56,71.61,71.54,71.59,4100.0,54.338,54.3759,54.3228,54.3608,4100.0
2013-07-17 11:50:00,71.59,71.59,71.45,71.45,18700.0,54.3608,54.3608,54.2544,54.2544,18700.0
2013-07-17 12:00:00,71.45,71.59,71.43,71.58,13600.0,54.2544,54.3608,54.2393,54.3532,13600.0
2013-07-17 12:10:00,71.59,71.7,71.59,71.68,14400.0,54.3608,54.4443,54.3608,54.4291,14400.0
2013-07-17 12:20:00,71.69,71.71,71.59,71.59,14400.0,54.4367,54.4519,54.3608,54.3608,14400.0
2013-07-17 12:30:00,71.59,71.59,71.51,71.51,9600.0,54.3608,54.3608,54.3,54.3,9600.0
2013-07-17 12:40:00,71.51,71.61,71.5,71.58,11900.0,54.3,54.3759,54.2924,54.3532,11900.0
2013-07-17 12:50:00,71.57,71.57,71.51,71.52,7600.0,54.3456,54.3456,54.3,54.3076,7600.0
2013-07-17 13:00:00,71.51,71.57,71.51,71.55,9200.0,54.3,54.3456,54.3,54.3304,9200.0
2013-07-17 13:10:00,71.56,71.57,71.51,71.54,9900.0,54.338,54.3456,54.3,54.3228,9900.0
2013-07-17 13:20:00,71.55,71.57,71.48,71.5,7000.0,54.3304,54.3456,54.2772,54.2924,7000.0
2013-07-17 13:30:00,71.5,71.5,71.46,71.5,8000.0,54.2924,54.2924,54.262,54.2924,8000.0
2013-07-17 13:40:00,71.49,71.53,71.48,71.53,9900.0,54.2848,54.3152,54.2772,54.3152,9900.0
2013-07-17 13:50:00,71.53,71.56,71.49,71.54,13400.0,54.3152,54.338,54.2848,54.3228,13400.0
2013-07-17 14:00:00,71.53,71.56,71.52,71.53,12600.0,54.3152,54.338,54.3076,54.3152,12600.0
2013-07-17 14:10:00,71.53,71.59,71.53,71.54,15200.0,54.3152,54.3608,54.3152,54.3228,15200.0
2013-07-17 14:20:00,71.54,71.59,71.53,71.59,11300.0,54.3228,54.3608,54.3152,54.3608,11300.0
2013-07-17 14:30:00,71.58,71.59,71.48,71.49,20400.0,54.3532,54.3608,54.2772,54.2848,20400.0
2013-07-17 14:40:00,71.49,71.5,71.39,71.42,11200.0,54.2848,54.2924,54.2089,54.2317,11200.0
2013-07-17 14:50:00,71.42,71.49,71.41,71.46,9400.0,54.2317,54.2848,54.2241,54.262,9400.0
2013-07-17 15:00:00,71.45,71.46,71.39,71.43,28100.0,54.2544,54.262,54.2089,54.2393,28100.0
2013-07-17 15:10:00,71.43,71.45,71.39,71.42,24500.0,54.2393,54.2544,54.2089,54.2317,24500.0
2013-07-17 15:20:00,71.42,71.46,71.42,71.44,17800.0,54.2317,54.262,54.2317,54.2469,17800.0
2013-07-17 15:30:00,71.44,71.47,71.37,71.45,39600.0,54.2469,54.2696,54.1937,54.2544,39600.0
2013-07-17 15:40:00,71.45,71.53,71.45,71.51,66000.0,54.2544,54.3152,54.2544,54.3,66000.0
2013-07-17 15:50:00,71.51,71.63,71.5,71.59,120900.0,54.3,54.3911,54.2924,54.3608,120900.0
2013-07-18 09:30:00,71.9,71.9,70.81,71.65,59600.0,54.5961,54.5961,53.7685,54.4063,59600.0
2013-07-18 09:40:00,71.66,71.95,71.63,71.93,19800.0,54.4139,54.6341,54.3911,54.6189,19800.0
2013-07-18 09:50:00,71.95,72.0,71.85,71.9,14400.0,54.6341,54.6721,54.5582,54.5961,14400.0
2013-07-18 10:00:00,71.93,72.1,71.89,72.09,23300.0,54.6189,54.748,54.5886,54.7404,23300.0
2013-07-18 10:10:00,72.1,72.29,72.09,72.27,20900.0,54.748,54.8923,54.7404,54.8771,20900.0
2013-07-18 10:20:00,72.28,72.41,72.25,72.29,24900.0,54.8847,54.9834,54.8619,54.8923,24900.0
2013-07-18 10:30:00,72.3,72.31,72.23,72.23,17200.0,54.8999,54.9075,54.8467,54.8467,17200.0
2013-07-18 10:40:00,72.23,72.32,72.2,72.2,16000.0,54.8467,54.9151,54.824,54.824,16000.0
2013-07-18 10:50:00,72.2,72.32,72.2,72.26,17300.0,54.824,54.9151,54.824,54.8695,17300.0
2013-07-18 11:00:00,72.26,72.39,72.24,72.39,33000.0,54.8695,54.9682,54.8543,54.9682,33000.0
2013-07-18 11:10:00,72.4,72.42,72.31,72.36,17500.0,54.9758,54.991,54.9075,54.9454,17500.0
2013-07-18 11:20:00,72.36,72.39,72.3,72.32,16600.0,54.9454,54.9682,54.8999,54.9151,16600.0
2013-07-18 11:30:00,72.32,72.58,72.32,72.43,83200.0,54.9151,55.1125,54.9151,54.9986,83200.0
2013-07-18 11:40:00,72.41,72.48,72.38,72.41,17200.0,54.9834,55.0366,54.9606,54.9834,17200.0
2013-07-18 11:50:00,72.42,72.47,72.39,72.47,14200.0,54.991,55.029,54.9682,55.029,14200.0
2013-07-18 12:00:00,72.45,72.57,72.41,72.44,27700.0,55.0138,55.1049,54.9834,55.0062,27700.0
2013-07-18 12:10:00,72.43,72.58,72.41,72.57,30300.0,54.9986,55.1125,54.9834,55.1049,30300.0
2013-07-18 12:20:00,72.57,72.61,72.47,72.47,31100.0,55.1049,55.1353,55.029,55.029,31100.0
2013-07-18 12:30:00,72.46,72.53,72.46,72.52,14400.0,55.0214,55.0745,55.0214,55.0669,14400.0
2013-07-18 12:40:00,72.5,72.5,72.39,72.5,17800.0,55.0518,55.0518,54.9682,55.0518,17800.0
2013-07-18 12:50:00,72.49,72.64,72.48,72.63,44200.0,55.0442,55.1581,55.0366,55.1505,44200.0
2013-07-18 13:00:00,72.63,72.8,72.6,72.71,193700.0,55.1505,55.2796,55.1277,55.2112,193700.0
2013-07-18 13:10:00,72.71,72.78,72.69,72.73,49600.0,55.2112,55.2644,55.196,55.2264,49600.0
2013-07-18 13:20:00,72.73,72.75,72.66,72.7,27600.0,55.2264,55.2416,55.1732,55.2036,27600.0
2013-07-18 13:30:00,72.69,72.7,72.61,72.66,34900.0,55.196,55.2036,55.1353,55.1732,34900.0
2013-07-18 13:40:00,72.66,72.68,72.63,72.67,17300.0,55.1732,55.1884,55.1505,55.1808,17300.0
2013-07-18 13:50:00,72.66,72.67,72.6,72.64,23800.0,55.1732,55.1808,55.1277,55.1581,23800.0
2013-07-18 14:00:00,72.64,72.7,72.61,72.61,51600.0,55.1581,55.2036,55.1353,55.1353,51600.0
2013-07-18 14:10:00,72.61,72.67,72.58,72.61,25700.0,55.1353,55.1808,55.1125,55.1353,25700.0
2013-07-18 14:20:00,72.59,72.66,72.59,72.64,18100.0,55.1201,55.1732,55.1201,55.1581,18100.0
2013-07-18 14:30:00,72.64,72.72,72.64,72.66,25600.0,55.1581,55.2188,55.1581,55.1732,25600.0
2013-07-18 14:40:00,72.67,72.71,72.65,72.68,22300.0,55.1808,55.2112,55.1657,55.1884,22300.0
2013-07-18 14:50:00,72.68,72.71,72.66,72.71,14800.0,55.1884,55.2112,55.1732,55.2112,14800.0
2013-07-18 15:00:00,72.72,72.76,72.69,72.76,27500.0,55.2188,55.2492,55.196,55.2492,27500.0
2013-07-18 15:10:00,72.77,72.77,72.69,72.75,29900.0,55.2568,55.2568,55.196,55.2416,29900.0
2013-07-18 15:20:00,72.75,72.77,72.72,72.73,25500.0,55.2416,55.2568,55.2188,55.2264,25500.0
2013-07-18 15:30:00,72.72,72.73,72.67,72.68,34800.0,55.2188,55.2264,55.1808,55.1884,34800.0
2013-07-18 15:40:00,72.69,72.78,72.63,72.77,54000.0,55.196,55.2644,55.1505,55.2568,54000.0
2013-07-18 15:50:00,72.77,72.78,72.68,72.71,116300.0,55.2568,55.2644,55.1884,55.2112,116300.0
2013-07-19 09:30:00,72.94,73.0,72.41,72.44,303200.0,55.3859,55.4314,54.9834,55.0062,303200.0
2013-07-19 09:40:00,72.41,72.59,72.34,72.36,31300.0,54.9834,55.1201,54.9303,54.9454,31300.0
2013-07-19 09:50:00,72.36,72.58,72.3,72.5,29100.0,54.9454,55.1125,54.8999,55.0518,29100.0
2013-07-19 10:00:00,72.51,72.64,72.44,72.56,34600.0,55.0593,55.1581,55.0062,55.0973,34600.0
2013-07-19 10:10:00,72.53,72.66,72.45,72.65,28900.0,55.0745,55.1732,55.0138,55.1657,28900.0
2013-07-19 10:20:00,72.66,72.72,72.52,72.7,44300.0,55.1732,55.2188,55.0669,55.2036,44300.0
2013-07-19 10:30:00,72.7,72.96,72.7,72.96,55700.0,55.2036,55.401,55.2036,55.401,55700.0
2013-07-19 10:40:00,72.95,72.96,72.75,72.92,53700.0,55.3935,55.401,55.2416,55.3707,53700.0
2013-07-19 10:50:00,72.92,72.94,72.73,72.73,18200.0,55.3707,55.3859,55.2264,55.2264,18200.0
2013-07-19 11:00:00,72.73,72.74,72.62,72.67,18000.0,55.2264,55.234,55.1429,55.1808,18000.0
2013-07-19 11:10:00,72.68,72.73,72.57,72.64,21100.0,55.1884,55.2264,55.1049,55.1581,21100.0
2013-07-19 11:20:00,72.64,72.67,72.59,72.67,21500.0,55.1581,55.1808,55.1201,55.1808,21500.0
2013-07-19 11:30:00,72.67,72.7,72.63,72.67,17000.0,55.1808,55.2036,55.1505,55.1808,17000.0
2013-07-19 11:40:00,72.66,72.66,72.52,72.56,11300.0,55.1732,55.1732,55.0669,55.0973,11300.0
2013-07-19 11:50:00,72.56,72.58,72.53,72.57,13100.0,55.0973,55.1125,55.0745,55.1049,13100.0
2013-07-19 12:00:00,72.58,72.64,72.51,72.63,26900.0,55.1125,55.1581,55.0593,55.1505,26900.0
2013-07-19 12:10:00,72.61,72.61,72.47,72.55,11800.0,55.1353,55.1353,55.029,55.0897,11800.0
2013-07-19 12:20:00,72.56,72.61,72.52,72.54,11800.0,55.0973,55.1353,55.0669,55.0821,11800.0
2013-07-19 12:30:00,72.52,72.61,72.5,72.58,9100.0,55.0669,55.1353,55.0518,55.1125,9100.0
2013-07-19 12:40:00,72.57,72.61,72.52,72.53,25900.0,55.1049,55.1353,55.0669,55.0745,25900.0
2013-07-19 12:50:00,72.53,72.6,72.5,72.6,19400.0,55.0745,55.1277,55.0518,55.1277,19400.0
2013-07-19 13:00:00,72.62,72.63,72.56,72.59,13500.0,55.1429,55.1505,55.0973,55.1201,13500.0
2013-07-19 13:10:00,72.59,72.65,72.54,72.65,8400.0,55.1201,55.1657,55.0821,55.1657,8400.0
2013-07-19 13:20:00,72.66,72.69,72.56,72.58,11000.0,55.1732,55.196,55.0973,55.1125,11000.0
2013-07-19 13:30:00,72.58,72.72,72.57,72.66,13500.0,55.1125,55.2188,55.1049,55.1732,13500.0
2013-07-19 13:40:00,72.66,72.69,72.61,72.63,14500.0,55.1732,55.196,55.1353,55.1505,14500.0
2013-07-19 13:50:00,72.62,72.72,72.62,72.68,14000.0,55.1429,55.2188,55.1429,55.1884,14000.0
2013-07-19 14:00:00,72.69,72.71,72.63,72.7,24600.0,55.196,55.2112,55.1505,55.2036,24600.0
2013-07-19 14:10:00,72.71,72.81,72.71,72.79,32500.0,55.2112,55.2871,55.2112,55.272,32500.0
2013-07-19 14:20:00,72.78,72.79,72.71,72.75,17100.0,55.2644,55.272,55.2112,55.2416,17100.0
2013-07-19 14:30:00,72.74,72.75,72.71,72.74,13400.0,55.234,55.2416,55.2112,55.234,13400.0
2013-07-19 14:40:00,72.74,72.84,72.71,72.78,43900.0,55.234,55.3099,55.2112,55.2644,43900.0
2013-07-19 14:50:00,72.78,72.89,72.78,72.89,18000.0,55.2644,55.3479,55.2644,55.3479,18000.0
2013-07-19 15:00:00,72.88,73.1,72.88,73.06,114100.0,55.3403,55.5074,55.3403,55.477,114100.0
2013-07-19 15:10:00,73.06,73.17,73.04,73.14,55700.0,55.477,55.5605,55.4618,55.5377,55700.0
2013-07-19 15:20:00,73.14,73.16,73.05,73.12,58000.0,55.5377,55.5529,55.4694,55.5225,58000.0
2013-07-19 15:30:00,73.11,73.17,73.1,73.13,43100.0,55.5149,55.5605,55.5074,55.5301,43100.0
2013-07-19 15:40:00,73.13,73.4,73.13,73.39,156800.0,55.5301,55.7352,55.5301,55.7276,156800.0
2013-07-19 15:50:00,73.38,73.43,73.2,73.29,485600.0,55.72,55.7579,55.5833,55.6516,485600.0
2013-07-22 09:30:00,73.51,73.71,73.36,73.6,85600.0,55.8187,55.9705,55.7048,55.887,85600.0
2013-07-22 09:40:00,73.58,73.62,73.41,73.54,41700.0,55.8718,55.9022,55.7427,55.8415,41700.0
2013-07-22 09:50:00,73.53,73.61,73.45,73.5,22900.0,55.8339,55.8946,55.7731,55.8111,22900.0
2013-07-22 10:00:00,73.5,73.6,73.46,73.58,34300.0,55.8111,55.887,55.7807,55.8718,34300.0
2013-07-22 10:10:00,73.56,73.74,73.52,73.64,50200.0,55.8566,55.9933,55.8263,55.9174,50200.0
2013-07-22 10:20:00,73.6,73.67,73.53,73.54,27400.0,55.887,55.9402,55.8339,55.8415,27400.0
2013-07-22 10:30:00,73.55,73.61,73.5,73.56,26400.0,55.8491,55.8946,55.8111,55.8566,26400.0
2013-07-22 10:40:00,73.58,73.81,73.58,73.73,33800.0,55.8718,56.0465,55.8718,55.9857,33800.0
2013-07-22 10:50:00,73.71,73.98,73.68,73.88,104900.0,55.9705,56.1756,55.9478,56.0996,104900.0
2013-07-22 11:00:00,73.88,73.95,73.83,73.89,48400.0,56.0996,56.1528,56.0617,56.1072,48400.0
2013-07-22 11:10:00,73.9,73.94,73.88,73.91,28000.0,56.1148,56.1452,56.0996,56.1224,28000.0
2013-07-22 11:20:00,73.91,74.05,73.91,74.04,53800.0,56.1224,56.2287,56.1224,56.2211,53800.0
2013-07-22 11:30:00,74.05,74.07,73.92,73.99,30100.0,56.2287,56.2439,56.13,56.1832,30100.0
2013-07-22 11:40:00,73.97,74.0,73.93,74.0,18600.0,56.168,56.1908,56.1376,56.1908,18600.0
2013-07-22 11:50:00,74.0,74.0,73.89,73.9,36600.0,56.1908,56.1908,56.1072,56.1148,36600.0
2013-07-22 12:00:00,73.88,73.88,73.69,73.8,32700.0,56.0996,56.0996,55.9554,56.0389,32700.0
2013-07-22 12:10:00,73.8,73.82,73.73,73.76,30000.0,56.0389,56.0541,55.9857,56.0085,30000.0
2013-07-22 12:20:00,73.76,73.76,73.64,73.69,21100.0,56.0085,56.0085,55.9174,55.9554,21100.0
2013-07-22 12:30:00,73.69,73.7,73.63,73.66,13100.0,55.9554,55.963,55.9098,55.9326,13100.0
2013-07-22 12:40:00,73.65,73.79,73.64,73.76,20400.0,55.925,56.0313,55.9174,56.0085,20400.0
2013-07-22 12:50:00,73.77,73.79,73.7,73.7,24900.0,56.0161,56.0313,55.963,55.963,24900.0
2013-07-22 13:00:00,73.69,73.7,73.65,73.66,18200.0,55.9554,55.963,55.925,55.9326,18200.0
2013-07-22 13:10:00,73.65,73.65,73.54,73.55,16100.0,55.925,55.925,55.8415,55.8491,16100.0
2013-07-22 13:20:00,73.54,73.61,73.54,73.59,15200.0,55.8415,55.8946,55.8415,55.8794,15200.0
2013-07-22 13:30:00,73.59,73.63,73.57,73.61,23400.0,55.8794,55.9098,55.8642,55.8946,23400.0
2013-07-22 13:40:00,73.59,73.61,73.55,73.61,14300.0,55.8794,55.8946,55.8491,55.8946,14300.0
2013-07-22 13:50:00,73.61,73.61,73.54,73.58,22100.0,55.8946,55.8946,55.8415,55.8718,22100.0
2013-07-22 14:00:00,73.57,73.6,73.54,73.57,23400.0,55.8642,55.887,55.8415,55.8642,23400.0
2013-07-22 14:10:00,73.57,73.65,73.57,73.62,18100.0,55.8642,55.925,55.8642,55.9022,18100.0
2013-07-22 14:20:00,73.63,73.7,73.63,73.7,22000.0,55.9098,55.963,55.9098,55.963,22000.0
2013-07-22 14:30:00,73.69,73.73,73.67,73.71,37700.0,55.9554,55.9857,55.9402,55.9705,37700.0
2013-07-22 14:40:00,73.7,73.78,73.68,73.7,22300.0,55.963,56.0237,55.9478,55.963,22300.0
2013-07-22 14:50:00,73.7,73.71,73.65,73.7,22700.0,55.963,55.9705,55.925,55.963,22700.0
2013-07-22 15:00:00,73.69,73.7,73.58,73.64,53600.0,55.9554,55.963,55.8718,55.9174,53600.0
2013-07-22 15:10:00,73.65,73.68,73.61,73.65,35000.0,55.925,55.9478,55.8946,55.925,35000.0
2013-07-22 15:20:00,73.65,73.66,73.6,73.65,48200.0,55.925,55.9326,55.887,55.925,48200.0
2013-07-22 15:30:00,73.63,73.64,73.48,73.52,68400.0,55.9098,55.9174,55.7959,55.8263,68400.0
2013-07-22 15:40:00,73.52,73.55,73.44,73.45,86200.0,55.8263,55.8491,55.7655,55.7731,86200.0
2013-07-22 15:50:00,73.45,73.64,73.45,73.64,167100.0,55.7731,55.9174,55.7731,55.9174,167100.0
2013-07-23 09:30:00,72.65,72.79,71.5,71.83,199400.0,55.1657,55.272,54.2924,54.543,199400.0
2013-07-23 09:40:00,71.76,71.79,70.87,70.92,233800.0,54.4898,54.5126,53.814,53.852,233800.0
2013-07-23 09:50:00,70.9,71.33,70.64,70.78,223800.0,53.8368,54.1633,53.6394,53.7457,223800.0
2013-07-23 10:00:00,70.79,71.12,70.7,71.02,206800.0,53.7533,54.0039,53.6849,53.9279,206800.0
2013-07-23 10:10:00,71.0,71.39,70.58,70.88,194400.0,53.9127,54.2089,53.5938,53.8216,194400.0
2013-07-23 10:20:00,70.88,70.97,70.44,70.48,176100.0,53.8216,53.89,53.4875,53.5179,176100.0
2013-07-23 10:30:00,70.5,70.51,70.17,70.4,175500.0,53.5331,53.5407,53.2825,53.4571,175500.0
2013-07-23 10:40:00,70.41,70.66,70.37,70.6,237300.0,53.4647,53.6546,53.4344,53.609,237300.0
2013-07-23 10:50:00,70.6,71.19,70.58,70.74,131500.0,53.609,54.057,53.5938,53.7153,131500.0
2013-07-23 11:00:00,70.75,70.75,70.51,70.52,89600.0,53.7229,53.7229,53.5407,53.5483,89600.0
2013-07-23 11:10:00,70.51,70.83,70.51,70.81,90800.0,53.5407,53.7837,53.5407,53.7685,90800.0
2013-07-23 11:20:00,70.79,70.83,70.7,70.75,64100.0,53.7533,53.7837,53.6849,53.7229,64100.0
2013-07-23 11:30:00,70.75,70.82,70.6,70.82,60500.0,53.7229,53.7761,53.609,53.7761,60500.0
2013-07-23 11:40:00,70.82,71.1,70.82,71.0,76100.0,53.7761,53.9887,53.7761,53.9127,76100.0
2013-07-23 11:50:00,71.0,71.11,70.93,71.08,93400.0,53.9127,53.9963,53.8596,53.9735,93400.0
2013-07-23 12:00:00,71.04,71.09,70.99,71.03,68500.0,53.9431,53.9811,53.9052,53.9355,68500.0
2013-07-23 12:10:00,71.02,71.28,71.0,71.25,109300.0,53.9279,54.1254,53.9127,54.1026,109300.0
2013-07-23 12:20:00,71.25,71.34,71.07,71.08,82400.0,54.1026,54.1709,53.9659,53.9735,82400.0
2013-07-23 12:30:00,71.09,71.16,70.91,70.97,90300.0,53.9811,54.0342,53.8444,53.89,90300.0
2013-07-23 12:40:00,70.97,71.02,70.39,70.53,279000.0,53.89,53.9279,53.4496,53.5559,279000.0
2013-07-23 12:50:00,70.54,70.74,70.53,70.62,97400.0,53.5635,53.7153,53.5559,53.6242,97400.0
2013-07-23 13:00:00,70.62,70.81,70.6,70.81,104700.0,53.6242,53.7685,53.609,53.7685,104700.0
2013-07-23 13:10:00,70.81,70.95,70.74,70.81,75800.0,53.7685,53.8748,53.7153,53.7685,75800.0
2013-07-23 13:20:00,70.81,70.84,70.68,70.8,61300.0,53.7685,53.7913,53.6698,53.7609,61300.0
2013-07-23 13:30:00,70.8,70.91,70.75,70.86,72000.0,53.7609,53.8444,53.7229,53.8064,72000.0
2013-07-23 13:40:00,70.88,71.38,70.88,71.12,114600.0,53.8216,54.2013,53.8216,54.0039,114600.0
2013-07-23 13:50:00,71.12,71.21,71.0,71.05,57700.0,54.0039,54.0722,53.9127,53.9507,57700.0
2013-07-23 14:00:00,71.05,71.25,71.04,71.09,54700.0,53.9507,54.1026,53.9431,53.9811,54700.0
2013-07-23 14:10:00,71.09,71.38,71.09,71.19,70700.0,53.9811,54.2013,53.9811,54.057,70700.0
2013-07-23 14:20:00,71.21,71.5,71.19,71.48,67300.0,54.0722,54.2924,54.057,54.2772,67300.0
2013-07-23 14:30:00,71.48,71.54,71.25,71.34,86600.0,54.2772,54.3228,54.1026,54.1709,86600.0
2013-07-23 14:40:00,71.36,71.5,71.27,71.45,68400.0,54.1861,54.2924,54.1178,54.2544,68400.0
2013-07-23 14:50:00,71.44,71.52,71.42,71.51,54400.0,54.2469,54.3076,54.2317,54.3,54400.0
2013-07-23 15:00:00,71.5,71.57,71.48,71.54,82200.0,54.2924,54.3456,54.2772,54.3228,82200.0
2013-07-23 15:10:00,71.54,71.56,71.45,71.53,95100.0,54.3228,54.338,54.2544,54.3152,95100.0
2013-07-23 15:20:00,71.53,71.67,71.48,71.61,104000.0,54.3152,54.4215,54.2772,54.3759,104000.0
2013-07-23 15:30:00,71.62,71.66,71.52,71.52,204100.0,54.3835,54.4139,54.3076,54.3076,204100.0
2013-07-23 15:40:00,71.52,71.63,71.52,71.61,161400.0,54.3076,54.3911,54.3076,54.3759,161400.0
2013-07-23 15:50:00,71.61,71.62,71.59,71.61,262600.0,54.3759,54.3835,54.3608,54.3759,262600.0
2013-07-24 09:30:00,72.07,72.38,71.71,72.36,117100.0,54.7252,54.9606,54.4519,54.9454,117100.0
2013-07-24 09:40:00,72.41,72.48,72.17,72.25,84300.0,54.9834,55.0366,54.8012,54.8619,84300.0
2013-07-24 09:50:00,72.25,72.25,71.92,72.04,65500.0,54.8619,54.8619,54.6113,54.7025,65500.0
2013-07-24 10:00:00,72.01,72.04,71.72,71.73,70800.0,54.6797,54.7025,54.4595,54.4671,70800.0
2013-07-24 10:10:00,71.74,71.76,71.59,71.62,61400.0,54.4747,54.4898,54.3608,54.3835,61400.0
2013-07-24 10:20:00,71.64,71.71,71.51,71.58,74100.0,54.3987,54.4519,54.3,54.3532,74100.0
2013-07-24 10:30:00,71.57,71.63,71.51,71.62,83000.0,54.3456,54.3911,54.3,54.3835,83000.0
2013-07-24 10:40:00,71.61,71.64,71.56,71.58,70100.0,54.3759,54.3987,54.338,54.3532,70100.0
2013-07-24 10:50:00,71.58,71.61,71.53,71.61,75900.0,54.3532,54.3759,54.3152,54.3759,75900.0
2013-07-24 11:00:00,71.61,71.65,71.45,71.45,76700.0,54.3759,54.4063,54.2544,54.2544,76700.0
2013-07-24 11:10:00,71.45,71.49,71.38,71.49,29700.0,54.2544,54.2848,54.2013,54.2848,29700.0
2013-07-24 11:20:00,71.49,71.6,71.48,71.58,31800.0,54.2848,54.3683,54.2772,54.3532,31800.0
2013-07-24 11:30:00,71.58,71.6,71.5,71.5,80700.0,54.3532,54.3683,54.2924,54.2924,80700.0
2013-07-24 11:40:00,71.5,71.55,71.48,71.48,74100.0,54.2924,54.3304,54.2772,54.2772,74100.0
2013-07-24 11:50:00,71.5,71.55,71.47,71.5,55800.0,54.2924,54.3304,54.2696,54.2924,55800.0
2013-07-24 12:00:00,71.51,71.68,71.49,71.63,37600.0,54.3,54.4291,54.2848,54.3911,37600.0
2013-07-24 12:10:00,71.63,71.63,71.48,71.48,31300.0,54.3911,54.3911,54.2772,54.2772,31300.0
2013-07-24 12:20:00,71.47,71.51,71.46,71.49,37800.0,54.2696,54.3,54.262,54.2848,37800.0
2013-07-24 12:30:00,71.49,71.52,71.46,71.48,35500.0,54.2848,54.3076,54.262,54.2772,35500.0
2013-07-24 12:40:00,71.49,71.62,71.48,71.59,31100.0,54.2848,54.3835,54.2772,54.3608,31100.0
2013-07-24 12:50:00,71.6,71.61,71.49,71.52,29000.0,54.3683,54.3759,54.2848,54.3076,29000.0
2013-07-24 13:00:00,71.53,71.56,71.45,71.47,49000.0,54.3152,54.338,54.2544,54.2696,49000.0
2013-07-24 13:10:00,71.48,71.48,71.39,71.44,33800.0,54.2772,54.2772,54.2089,54.2469,33800.0
2013-07-24 13:20:00,71.44,71.45,71.36,71.38,24100.0,54.2469,54.2544,54.1861,54.2013,24100.0
2013-07-24 13:30:00,71.39,71.39,71.27,71.27,22900.0,54.2089,54.2089,54.1178,54.1178,22900.0
2013-07-24 13:40:00,71.27,71.35,71.2,71.32,36800.0,54.1178,54.1785,54.0646,54.1557,36800.0
2013-07-24 13:50:00,71.32,71.37,71.32,71.36,36200.0,54.1557,54.1937,54.1557,54.1861,36200.0
2013-07-24 14:00:00,71.35,71.41,71.35,71.37,33500.0,54.1785,54.2241,54.1785,54.1937,33500.0
2013-07-24 14:10:00,71.36,71.41,71.27,71.28,47300.0,54.1861,54.2241,54.1178,54.1254,47300.0
2013-07-24 14:20:00,71.28,71.32,71.26,71.31,42000.0,54.1254,54.1557,54.1102,54.1481,42000.0
2013-07-24 14:30:00,71.31,71.32,71.25,71.32,71700.0,54.1481,54.1557,54.1026,54.1557,71700.0
2013-07-24 14:40:00,71.31,71.36,71.31,71.35,44600.0,54.1481,54.1861,54.1481,54.1785,44600.0
2013-07-24 14:50:00,71.35,71.41,71.34,71.39,50800.0,54.1785,54.2241,54.1709,54.2089,50800.0
2013-07-24 15:00:00,71.4,71.45,71.35,71.45,45600.0,54.2165,54.2544,54.1785,54.2544,45600.0
2013-07-24 15:10:00,71.45,71.48,71.42,71.42,40600.0,54.2544,54.2772,54.2317,54.2317,40600.0
2013-07-24 15:20:00,71.42,71.52,71.41,71.44,53300.0,54.2317,54.3076,54.2241,54.2469,53300.0
2013-07-24 15:30:00,71.45,71.45,71.36,71.38,146400.0,54.2544,54.2544,54.1861,54.2013,146400.0
2013-07-24 15:40:00,71.38,71.5,71.38,71.44,83100.0,54.2013,54.2924,54.2013,54.2469,83100.0
2013-07-24 15:50:00,71.43,71.46,71.38,71.42,200700.0,54.2393,54.262,54.2013,54.2317,200700.0
2013-07-25 09:30:00,71.17,71.49,71.07,71.38,50500.0,54.0418,54.2848,53.9659,54.2013,50500.0
2013-07-25 09:40:00,71.39,71.63,71.35,71.63,24600.0,54.2089,54.3911,54.1785,54.3911,24600.0
2013-07-25 09:50:00,71.63,71.71,71.48,71.51,23700.0,54.3911,54.4519,54.2772,54.3,23700.0
2013-07-25 10:00:00,71.52,71.64,71.48,71.54,21500.0,54.3076,54.3987,54.2772,54.3228,21500.0
2013-07-25 10:10:00,71.56,71.57,71.48,71.49,20800.0,54.338,54.3456,54.2772,54.2848,20800.0
2013-07-25 10:20:00,71.49,71.6,71.44,71.58,69500.0,54.2848,54.3683,54.2469,54.3532,69500.0
2013-07-25 10:30:00,71.58,71.59,71.48,71.53,116000.0,54.3532,54.3608,54.2772,54.3152,116000.0
2013-07-25 10:40:00,71.53,71.7,71.47,71.7,120900.0,54.3152,54.4443,54.2696,54.4443,120900.0
2013-07-25 10:50:00,71.7,71.78,71.64,71.75,57700.0,54.4443,54.505,54.3987,54.4822,57700.0
2013-07-25 11:00:00,71.75,71.75,71.65,71.71,27700.0,54.4822,54.4822,54.4063,54.4519,27700.0
2013-07-25 11:10:00,71.72,71.72,71.61,71.61,19200.0,54.4595,54.4595,54.3759,54.3759,19200.0
2013-07-25 11:20:00,71.61,71.62,71.56,71.6,32400.0,54.3759,54.3835,54.338,54.3683,32400.0
2013-07-25 11:30:00,71.61,71.65,71.5,71.5,36300.0,54.3759,54.4063,54.2924,54.2924,36300.0
2013-07-25 11:40:00,71.5,71.59,71.5,71.55,30700.0,54.2924,54.3608,54.2924,54.3304,30700.0
2013-07-25 11:50:00,71.56,71.7,71.55,71.66,27800.0,54.338,54.4443,54.3304,54.4139,27800.0
2013-07-25 12:00:00,71.66,71.68,71.59,71.67,14600.0,54.4139,54.4291,54.3608,54.4215,14600.0
2013-07-25 12:10:00,71.67,71.74,71.66,71.73,38000.0,54.4215,54.4747,54.4139,54.4671,38000.0
2013-07-25 12:20:00,71.73,71.82,71.73,71.78,23100.0,54.4671,54.5354,54.4671,54.505,23100.0
2013-07-25 12:30:00,71.79,71.88,71.79,71.88,16200.0,54.5126,54.581,54.5126,54.581,16200.0
2013-07-25 12:40:00,71.89,72.04,71.88,72.03,19800.0,54.5886,54.7025,54.581,54.6949,19800.0
2013-07-25 12:50:00,72.03,72.04,71.99,72.01,18800.0,54.6949,54.7025,54.6645,54.6797,18800.0
2013-07-25 13:00:00,72.01,72.05,71.97,72.02,19200.0,54.6797,54.71,54.6493,54.6873,19200.0
2013-07-25 13:10:00,72.01,72.03,71.9,71.93,55500.0,54.6797,54.6949,54.5961,54.6189,55500.0
2013-07-25 13:20:00,71.93,71.95,71.89,71.95,10500.0,54.6189,54.6341,54.5886,54.6341,10500.0
2013-07-25 13:30:00,71.94,71.98,71.86,71.87,29900.0,54.6265,54.6569,54.5658,54.5734,29900.0
2013-07-25 13:40:00,71.87,71.89,71.83,71.88,16700.0,54.5734,54.5886,54.543,54.581,16700.0
2013-07-25 13:50:00,71.89,71.95,71.85,71.94,42000.0,54.5886,54.6341,54.5582,54.6265,42000.0
2013-07-25 14:00:00,71.94,72.0,71.91,71.98,22300.0,54.6265,54.6721,54.6037,54.6569,22300.0
2013-07-25 14:10:00,71.98,71.98,71.88,71.89,19400.0,54.6569,54.6569,54.581,54.5886,19400.0
2013-07-25 14:20:00,71.9,71.9,71.8,71.87,19100.0,54.5961,54.5961,54.5202,54.5734,19100.0
2013-07-25 14:30:00,71.87,71.92,71.86,71.88,29200.0,54.5734,54.6113,54.5658,54.581,29200.0
2013-07-25 14:40:00,71.89,71.92,71.86,71.92,26300.0,54.5886,54.6113,54.5658,54.6113,26300.0
2013-07-25 14:50:00,71.92,71.98,71.85,71.88,27300.0,54.6113,54.6569,54.5582,54.581,27300.0
2013-07-25 15:00:00,71.88,71.99,71.88,71.96,40300.0,54.581,54.6645,54.581,54.6417,40300.0
2013-07-25 15:10:00,71.96,72.01,71.94,71.97,45700.0,54.6417,54.6797,54.6265,54.6493,45700.0
2013-07-25 15:20:00,71.97,72.13,71.93,72.11,60800.0,54.6493,54.7708,54.6189,54.7556,60800.0
2013-07-25 15:30:00,72.12,72.27,72.11,72.21,87800.0,54.7632,54.8771,54.7556,54.8315,87800.0
2013-07-25 15:40:00,72.21,72.26,72.16,72.22,94300.0,54.8315,54.8695,54.7936,54.8391,94300.0
2013-07-25 15:50:00,72.22,72.3,72.19,72.3,140900.0,54.8391,54.8999,54.8164,54.8999,140900.0
2013-07-26 09:30:00,71.95,72.0,71.69,71.97,34100.0,54.6341,54.6721,54.4367,54.6493,34100.0
2013-07-26 09:40:00,71.97,72.05,71.8,71.82,22300.0,54.6493,54.71,54.5202,54.5354,22300.0
2013-07-26 09:50:00,71.8,71.94,71.71,71.89,15700.0,54.5202,54.6265,54.4519,54.5886,15700.0
2013-07-26 10:00:00,71.89,71.93,71.78,71.81,23700.0,54.5886,54.6189,54.505,54.5278,23700.0
2013-07-26 10:10:00,71.83,71.89,71.79,71.89,17300.0,54.543,54.5886,54.5126,54.5886,17300.0
2013-07-26 10:20:00,71.87,71.87,71.74,71.74,13000.0,54.5734,54.5734,54.4747,54.4747,13000.0
2013-07-26 10:30:00,71.74,71.74,71.64,71.74,12200.0,54.4747,54.4747,54.3987,54.4747,12200.0
2013-07-26 10:40:00,71.72,71.81,71.58,71.6,19000.0,54.4595,54.5278,54.3532,54.3683,19000.0
2013-07-26 10:50:00,71.59,71.62,71.5,71.56,35400.0,54.3608,54.3835,54.2924,54.338,35400.0
2013-07-26 11:00:00,71.54,71.62,71.5,71.59,31700.0,54.3228,54.3835,54.2924,54.3608,31700.0
2013-07-26 11:10:00,71.57,71.67,71.51,71.67,13400.0,54.3456,54.4215,54.3,54.4215,13400.0
2013-07-26 11:20:00,71.66,71.67,71.57,71.58,9500.0,54.4139,54.4215,54.3456,54.3532,9500.0
2013-07-26 11:30:00,71.59,71.66,71.59,71.65,12600.0,54.3608,54.4139,54.3608,54.4063,12600.0
2013-07-26 11:40:00,71.65,71.7,71.59,71.7,21600.0,54.4063,54.4443,54.3608,54.4443,21600.0
2013-07-26 11:50:00,71.71,71.71,71.56,71.6,21700.0,54.4519,54.4519,54.338,54.3683,21700.0
2013-07-26 12:00:00,71.6,71.71,71.58,71.7,21800.0,54.3683,54.4519,54.3532,54.4443,21800.0
2013-07-26 12:10:00,71.71,71.77,71.69,71.7,8700.0,54.4519,54.4974,54.4367,54.4443,8700.0
2013-07-26 12:20:00,71.71,71.74,71.7,71.73,7300.0,54.4519,54.4747,54.4443,54.4671,7300.0
2013-07-26 12:30:00,71.74,71.79,71.7,71.78,12900.0,54.4747,54.5126,54.4443,54.505,12900.0
2013-07-26 12:40:00,71.78,71.78,71.7,71.75,16400.0,54.505,54.505,54.4443,54.4822,16400.0
2013-07-26 12:50:00,71.76,71.8,71.73,71.75,13400.0,54.4898,54.5202,54.4671,54.4822,13400.0
2013-07-26 13:00:00,71.74,71.79,71.73,71.74,13000.0,54.4747,54.5126,54.4671,54.4747,13000.0
2013-07-26 13:10:00,71.75,71.77,71.69,71.73,16600.0,54.4822,54.4974,54.4367,54.4671,16600.0
2013-07-26 13:20:00,71.75,71.76,71.7,71.71,49500.0,54.4822,54.4898,54.4443,54.4519,49500.0
2013-07-26 13:30:00,71.71,71.74,71.7,71.71,15300.0,54.4519,54.4747,54.4443,54.4519,15300.0
2013-07-26 13:40:00,71.72,71.76,71.67,71.68,10400.0,54.4595,54.4898,54.4215,54.4291,10400.0
2013-07-26 13:50:00,71.69,71.72,71.69,71.71,11800.0,54.4367,54.4595,54.4367,54.4519,11800.0
2013-07-26 14:00:00,71.72,71.82,71.71,71.81,24600.0,54.4595,54.5354,54.4519,54.5278,24600.0
2013-07-26 14:10:00,71.82,71.89,71.77,71.77,23000.0,54.5354,54.5886,54.4974,54.4974,23000.0
2013-07-26 14:20:00,71.77,71.77,71.65,71.65,18600.0,54.4974,54.4974,54.4063,54.4063,18600.0
2013-07-26 14:30:00,71.65,71.72,71.65,71.72,14100.0,54.4063,54.4595,54.4063,54.4595,14100.0
2013-07-26 14:40:00,71.73,71.79,71.72,71.76,25600.0,54.4671,54.5126,54.4595,54.4898,25600.0
2013-07-26 14:50:00,71.76,71.86,71.75,71.81,17900.0,54.4898,54.5658,54.4822,54.5278,17900.0
2013-07-26 15:00:00,71.82,71.86,71.76,71.84,31400.0,54.5354,54.5658,54.4898,54.5506,31400.0
2013-07-26 15:10:00,71.84,71.87,71.78,71.79,23100.0,54.5506,54.5734,54.505,54.5126,23100.0
2013-07-26 15:20:00,71.8,71.87,71.76,71.78,36800.0,54.5202,54.5734,54.4898,54.505,36800.0
2013-07-26 15:30:00,71.78,71.84,71.73,71.83,48500.0,54.505,54.5506,54.4671,54.543,48500.0
2013-07-26 15:40:00,71.83,71.94,71.81,71.94,57700.0,54.543,54.6265,54.5278,54.6265,57700.0
2013-07-26 15:50:00,71.93,72.0,71.86,71.97,112900.0,54.6189,54.6721,54.5658,54.6493,112900.0
2013-07-29 09:30:00,71.91,72.1,71.76,72.02,43000.0,54.6037,54.748,54.4898,54.6873,43000.0
2013-07-29 09:40:00,72.01,72.12,71.99,72.11,72200.0,54.6797,54.7632,54.6645,54.7556,72200.0
2013-07-29 09:50:00,72.09,72.22,72.03,72.22,39100.0,54.7404,54.8391,54.6949,54.8391,39100.0
2013-07-29 10:00:00,72.22,72.22,72.12,72.13,60000.0,54.8391,54.8391,54.7632,54.7708,60000.0
2013-07-29 10:10:00,72.12,72.12,72.03,72.05,13400.0,54.7632,54.7632,54.6949,54.71,13400.0
2013-07-29 10:20:00,72.06,72.2,72.06,72.2,12700.0,54.7176,54.824,54.7176,54.824,12700.0
2013-07-29 10:30:00,72.2,72.21,72.09,72.16,21500.0,54.824,54.8315,54.7404,54.7936,21500.0
2013-07-29 10:40:00,72.15,72.24,72.12,72.24,12100.0,54.786,54.8543,54.7632,54.8543,12100.0
2013-07-29 10:50:00,72.24,72.24,72.14,72.15,14000.0,54.8543,54.8543,54.7784,54.786,14000.0
2013-07-29 11:00:00,72.15,72.15,71.92,71.94,35000.0,54.786,54.786,54.6113,54.6265,35000.0
2013-07-29 11:10:00,71.94,72.0,71.81,71.82,12500.0,54.6265,54.6721,54.5278,54.5354,12500.0
2013-07-29 11:20:00,71.84,71.84,71.74,71.77,78900.0,54.5506,54.5506,54.4747,54.4974,78900.0
2013-07-29 11:30:00,71.78,71.82,71.66,71.73,13700.0,54.505,54.5354,54.4139,54.4671,13700.0
2013-07-29 11:40:00,71.73,71.79,71.72,71.76,8300.0,54.4671,54.5126,54.4595,54.4898,8300.0
2013-07-29 11:50:00,71.77,71.77,71.67,71.67,7900.0,54.4974,54.4974,54.4215,54.4215,7900.0
2013-07-29 12:00:00,71.66,71.73,71.66,71.69,13900.0,54.4139,54.4671,54.4139,54.4367,13900.0
2013-07-29 12:10:00,71.69,71.73,71.66,71.71,13300.0,54.4367,54.4671,54.4139,54.4519,13300.0
2013-07-29 12:20:00,71.69,71.77,71.69,71.73,11400.0,54.4367,54.4974,54.4367,54.4671,11400.0
2013-07-29 12:30:00,71.74,71.76,71.7,71.72,13700.0,54.4747,54.4898,54.4443,54.4595,13700.0
2013-07-29 12:40:00,71.7,71.77,71.7,71.76,14700.0,54.4443,54.4974,54.4443,54.4898,14700.0
2013-07-29 12:50:00,71.77,71.83,71.75,71.83,15500.0,54.4974,54.543,54.4822,54.543,15500.0
2013-07-29 13:00:00,71.81,71.83,71.78,71.79,14600.0,54.5278,54.543,54.505,54.5126,14600.0
2013-07-29 13:10:00,71.79,71.82,71.77,71.77,23100.0,54.5126,54.5354,54.4974,54.4974,23100.0
2013-07-29 13:20:00,71.79,71.82,71.69,71.72,21900.0,54.5126,54.5354,54.4367,54.4595,21900.0
2013-07-29 13:30:00,71.72,71.75,71.65,71.67,16500.0,54.4595,54.4822,54.4063,54.4215,16500.0
2013-07-29 13:40:00,71.68,71.72,71.65,71.68,11700.0,54.4291,54.4595,54.4063,54.4291,11700.0
2013-07-29 13:50:00,71.67,71.71,71.63,71.71,20600.0,54.4215,54.4519,54.3911,54.4519,20600.0
2013-07-29 14:00:00,71.73,71.83,71.71,71.78,14200.0,54.4671,54.543,54.4519,54.505,14200.0
2013-07-29 14:10:00,71.79,71.84,71.76,71.79,21200.0,54.5126,54.5506,54.4898,54.5126,21200.0
2013-07-29 14:20:00,71.77,71.82,71.76,71.82,13300.0,54.4974,54.5354,54.4898,54.5354,13300.0
2013-07-29 14:30:00,71.83,71.88,71.79,71.8,49800.0,54.543,54.581,54.5126,54.5202,49800.0
2013-07-29 14:40:00,71.82,71.84,71.75,71.78,20700.0,54.5354,54.5506,54.4822,54.505,20700.0
2013-07-29 14:50:00,71.78,71.79,71.74,71.77,19000.0,54.505,54.5126,54.4747,54.4974,19000.0
2013-07-29 15:00:00,71.77,71.82,71.76,71.78,14500.0,54.4974,54.5354,54.4898,54.505,14500.0
2013-07-29 15:10:00,71.78,71.81,71.74,71.74,20300.0,54.505,54.5278,54.4747,54.4747,20300.0
2013-07-29 15:20:00,71.73,71.79,71.72,71.78,29700.0,54.4671,54.5126,54.4595,54.505,29700.0
2013-07-29 15:30:00,71.78,71.79,71.69,71.71,49500.0,54.505,54.5126,54.4367,54.4519,49500.0
2013-07-29 15:40:00,71.71,71.75,71.68,71.68,52500.0,54.4519,54.4822,54.4291,54.4291,52500.0
2013-07-29 15:50:00,71.69,71.69,71.54,71.64,115700.0,54.4367,54.4367,54.3228,54.3987,115700.0
2013-07-30 09:30:00,72.02,72.34,71.82,71.87,51700.0,54.6873,54.9303,54.5354,54.5734,51700.0
2013-07-30 09:40:00,71.88,72.0,71.81,71.88,13700.0,54.581,54.6721,54.5278,54.581,13700.0
2013-07-30 09:50:00,71.87,72.09,71.85,72.06,16100.0,54.5734,54.7404,54.5582,54.7176,16100.0
2013-07-30 10:00:00,72.04,72.16,72.03,72.15,18000.0,54.7025,54.7936,54.6949,54.786,18000.0
2013-07-30 10:10:00,72.15,72.2,72.07,72.07,105200.0,54.786,54.824,54.7252,54.7252,105200.0
2013-07-30 10:20:00,72.07,72.27,72.05,72.21,11700.0,54.7252,54.8771,54.71,54.8315,11700.0
2013-07-30 10:30:00,72.24,72.35,72.2,72.27,16600.0,54.8543,54.9379,54.824,54.8771,16600.0
2013-07-30 10:40:00,72.28,72.33,72.23,72.27,19200.0,54.8847,54.9227,54.8467,54.8771,19200.0
2013-07-30 10:50:00,72.29,72.3,72.09,72.11,10200.0,54.8923,54.8999,54.7404,54.7556,10200.0
2013-07-30 11:00:00,72.12,72.12,72.0,72.04,15400.0,54.7632,54.7632,54.6721,54.7025,15400.0
2013-07-30 11:10:00,72.03,72.08,72.02,72.08,6400.0,54.6949,54.7328,54.6873,54.7328,6400.0
2013-07-30 11:20:00,72.1,72.18,72.08,72.17,10300.0,54.748,54.8088,54.7328,54.8012,10300.0
2013-07-30 11:30:00,72.17,72.23,72.14,72.17,10200.0,54.8012,54.8467,54.7784,54.8012,10200.0
2013-07-30 11:40:00,72.19,72.21,72.13,72.16,33400.0,54.8164,54.8315,54.7708,54.7936,33400.0
2013-07-30 11:50:00,72.19,72.21,72.14,72.2,6100.0,54.8164,54.8315,54.7784,54.824,6100.0
2013-07-30 12:00:00,72.18,72.2,72.13,72.2,12800.0,54.8088,54.824,54.7708,54.824,12800.0
2013-07-30 12:10:00,72.2,72.2,72.07,72.08,19300.0,54.824,54.824,54.7252,54.7328,19300.0
2013-07-30 12:20:00,72.09,72.16,72.09,72.11,22000.0,54.7404,54.7936,54.7404,54.7556,22000.0
2013-07-30 12:30:00,72.13,72.15,72.08,72.12,5900.0,54.7708,54.786,54.7328,54.7632,5900.0
2013-07-30 12:40:00,72.11,72.17,72.06,72.14,14400.0,54.7556,54.8012,54.7176,54.7784,14400.0
2013-07-30 12:50:00,72.12,72.18,72.07,72.13,18200.0,54.7632,54.8088,54.7252,54.7708,18200.0
2013-07-30 13:00:00,72.14,72.16,72.06,72.15,27800.0,54.7784,54.7936,54.7176,54.786,27800.0
2013-07-30 13:10:00,72.14,72.15,72.0,72.02,13400.0,54.7784,54.786,54.6721,54.6873,13400.0
2013-07-30 13:20:00,72.01,72.03,71.88,71.91,13500.0,54.6797,54.6949,54.581,54.6037,13500.0
2013-07-30 13:30:00,71.88,71.88,71.74,71.87,18600.0,54.581,54.581,54.4747,54.5734,18600.0
2013-07-30 13:40:00,71.87,71.87,71.78,71.86,17700.0,54.5734,54.5734,54.505,54.5658,17700.0
2013-07-30 13:50:00,71.86,71.9,71.86,71.87,9600.0,54.5658,54.5961,54.5658,54.5734,9600.0
2013-07-30 14:00:00,71.89,71.9,71.82,71.83,14200.0,54.5886,54.5961,54.5354,54.543,14200.0
2013-07-30 14:10:00,71.84,71.91,71.82,71.88,18200.0,54.5506,54.6037,54.5354,54.581,18200.0
2013-07-30 14:20:00,71.88,71.88,71.8,71.84,25400.0,54.581,54.581,54.5202,54.5506,25400.0
2013-07-30 14:30:00,71.84,71.91,71.79,71.82,52800.0,54.5506,54.6037,54.5126,54.5354,52800.0
2013-07-30 14:40:00,71.8,71.89,71.8,71.86,15700.0,54.5202,54.5886,54.5202,54.5658,15700.0
2013-07-30 14:50:00,71.88,71.95,71.83,71.83,19900.0,54.581,54.6341,54.543,54.543,19900.0
2013-07-30 15:00:00,71.83,71.95,71.8,71.91,25300.0,54.543,54.6341,54.5202,54.6037,25300.0
2013-07-30 15:10:00,71.92,71.99,71.9,71.95,18400.0,54.6113,54.6645,54.5961,54.6341,18400.0
2013-07-30 15:20:00,71.96,72.11,71.95,72.1,33300.0,54.6417,54.7556,54.6341,54.748,33300.0
2013-07-30 15:30:00,72.1,72.13,72.06,72.11,32100.0,54.748,54.7708,54.7176,54.7556,32100.0
2013-07-30 15:40:00,72.12,72.15,72.01,72.02,65700.0,54.7632,54.786,54.6797,54.6873,65700.0
2013-07-30 15:50:00,72.01,72.06,71.93,71.96,184400.0,54.6797,54.7176,54.6189,54.6417,184400.0
2013-07-31 09:30:00,72.14,72.47,72.07,72.47,52400.0,54.7784,55.029,54.7252,55.029,52400.0
2013-07-31 09:40:00,72.45,72.48,72.14,72.48,19400.0,55.0138,55.0366,54.7784,55.0366,19400.0
2013-07-31 09:50:00,72.45,72.45,72.28,72.29,19300.0,55.0138,55.0138,54.8847,54.8923,19300.0
2013-07-31 10:00:00,72.34,72.34,72.16,72.22,10000.0,54.9303,54.9303,54.7936,54.8391,10000.0
2013-07-31 10:10:00,72.24,72.43,72.22,72.4,28500.0,54.8543,54.9986,54.8391,54.9758,28500.0
2013-07-31 10:20:00,72.42,72.68,72.41,72.68,23200.0,54.991,55.1884,54.9834,55.1884,23200.0
2013-07-31 10:30:00,72.69,72.75,72.57,72.69,77000.0,55.196,55.2416,55.1049,55.196,77000.0
2013-07-31 10:40:00,72.7,72.77,72.65,72.77,17400.0,55.2036,55.2568,55.1657,55.2568,17400.0
2013-07-31 10:50:00,72.77,72.77,72.67,72.67,5600.0,55.2568,55.2568,55.1808,55.1808,5600.0
2013-07-31 11:00:00,72.65,72.66,72.52,72.52,6600.0,55.1657,55.1732,55.0669,55.0669,6600.0
2013-07-31 11:10:00,72.51,72.52,72.44,72.48,17700.0,55.0593,55.0669,55.0062,55.0366,17700.0
2013-07-31 11:20:00,72.47,72.53,72.44,72.46,5200.0,55.029,55.0745,55.0062,55.0214,5200.0
2013-07-31 11:30:00,72.46,72.52,72.45,72.49,6700.0,55.0214,55.0669,55.0138,55.0442,6700.0
2013-07-31 11:40:00,72.47,72.56,72.47,72.49,11500.0,55.029,55.0973,55.029,55.0442,11500.0
2013-07-31 11:50:00,72.49,72.56,72.49,72.56,7500.0,55.0442,55.0973,55.0442,55.0973,7500.0
2013-07-31 12:00:00,72.54,72.54,72.47,72.51,15500.0,55.0821,55.0821,55.029,55.0593,15500.0
2013-07-31 12:10:00,72.52,72.53,72.45,72.5,9400.0,55.0669,55.0745,55.0138,55.0518,9400.0
2013-07-31 12:20:00,72.51,72.53,72.44,72.46,14300.0,55.0593,55.0745,55.0062,55.0214,14300.0
2013-07-31 12:30:00,72.45,72.45,72.41,72.42,4700.0,55.0138,55.0138,54.9834,54.991,4700.0
2013-07-31 12:40:00,72.42,72.45,72.35,72.37,12200.0,54.991,55.0138,54.9379,54.953,12200.0
2013-07-31 12:50:00,72.37,72.37,72.3,72.3,6900.0,54.953,54.953,54.8999,54.8999,6900.0
2013-07-31 13:00:00,72.31,72.35,72.23,72.24,9500.0,54.9075,54.9379,54.8467,54.8543,9500.0
2013-07-31 13:10:00,72.25,72.26,72.2,72.23,6900.0,54.8619,54.8695,54.824,54.8467,6900.0
2013-07-31 13:20:00,72.25,72.28,72.24,72.24,6300.0,54.8619,54.8847,54.8543,54.8543,6300.0
2013-07-31 13:30:00,72.26,72.33,72.26,72.3,8600.0,54.8695,54.9227,54.8695,54.8999,8600.0
2013-07-31 13:40:00,72.3,72.36,72.28,72.3,26000.0,54.8999,54.9454,54.8847,54.8999,26000.0
2013-07-31 13:50:00,72.32,72.39,72.32,72.36,14200.0,54.9151,54.9682,54.9151,54.9454,14200.0
2013-07-31 14:00:00,72.36,72.56,72.32,72.46,18500.0,54.9454,55.0973,54.9151,55.0214,18500.0
2013-07-31 14:10:00,72.46,72.47,72.18,72.34,26300.0,55.0214,55.029,54.8088,54.9303,26300.0
2013-07-31 14:20:00,72.32,72.5,72.3,72.42,19100.0,54.9151,55.0518,54.8999,54.991,19100.0
2013-07-31 14:30:00,72.47,72.68,72.46,72.63,20700.0,55.029,55.1884,55.0214,55.1505,20700.0
2013-07-31 14:40:00,72.63,72.75,72.63,72.69,15100.0,55.1505,55.2416,55.1505,55.196,15100.0
2013-07-31 14:50:00,72.69,72.79,72.69,72.78,38200.0,55.196,55.272,55.196,55.2644,38200.0
2013-07-31 15:00:00,72.78,72.78,72.57,72.63,17600.0,55.2644,55.2644,55.1049,55.1505,17600.0
2013-07-31 15:10:00,72.62,72.67,72.5,72.5,26900.0,55.1429,55.1808,55.0518,55.0518,26900.0
2013-07-31 15:20:00,72.49,72.62,72.46,72.61,19600.0,55.0442,55.1429,55.0214,55.1353,19600.0
2013-07-31 15:30:00,72.6,72.62,72.42,72.44,32000.0,55.1277,55.1429,54.991,55.0062,32000.0
2013-07-31 15:40:00,72.44,72.44,72.11,72.12,105100.0,55.0062,55.0062,54.7556,54.7632,105100.0
2013-07-31 15:50:00,72.12,72.23,71.99,72.07,321900.0,54.7632,54.8467,54.6645,54.7252,321900.0
2013-08-01 09:30:00,72.88,73.13,72.86,72.99,45900.0,55.3403,55.5301,55.3251,55.4238,45900.0
2013-08-01 09:40:00,72.98,73.04,72.83,73.0,39200.0,55.4162,55.4618,55.3023,55.4314,39200.0
2013-08-01 09:50:00,73.0,73.35,73.0,73.25,33700.0,55.4314,55.6972,55.4314,55.6213,33700.0
2013-08-01 10:00:00,73.25,73.64,73.25,73.6,99900.0,55.6213,55.9174,55.6213,55.887,99900.0
2013-08-01 10:10:00,73.59,73.65,73.44,73.52,69300.0,55.8794,55.925,55.7655,55.8263,69300.0
2013-08-01 10:20:00,73.52,73.65,73.48,73.65,31700.0,55.8263,55.925,55.7959,55.925,31700.0
2013-08-01 10:30:00,73.65,73.67,73.52,73.54,84700.0,55.925,55.9402,55.8263,55.8415,84700.0
2013-08-01 10:40:00,73.55,73.62,73.55,73.59,15500.0,55.8491,55.9022,55.8491,55.8794,15500.0
2013-08-01 10:50:00,73.6,73.67,73.56,73.65,14300.0,55.887,55.9402,55.8566,55.925,14300.0
2013-08-01 11:00:00,73.65,73.68,73.56,73.66,42300.0,55.925,55.9478,55.8566,55.9326,42300.0
2013-08-01 11:10:00,73.66,73.69,73.6,73.68,25300.0,55.9326,55.9554,55.887,55.9478,25300.0
2013-08-01 11:20:00,73.67,73.71,73.63,73.66,13600.0,55.9402,55.9705,55.9098,55.9326,13600.0
2013-08-01 11:30:00,73.66,73.66,73.61,73.63,37200.0,55.9326,55.9326,55.8946,55.9098,37200.0
2013-08-01 11:40:00,73.63,73.65,73.6,73.6,41800.0,55.9098,55.925,55.887,55.887,41800.0
2013-08-01 11:50:00,73.6,73.64,73.57,73.61,23200.0,55.887,55.9174,55.8642,55.8946,23200.0
2013-08-01 12:00:00,73.6,73.61,73.52,73.53,28800.0,55.887,55.8946,55.8263,55.8339,28800.0
2013-08-01 12:10:00,73.53,73.65,73.53,73.65,21100.0,55.8339,55.925,55.8339,55.925,21100.0
2013-08-01 12:20:00,73.65,73.67,73.64,73.66,27400.0,55.925,55.9402,55.9174,55.9326,27400.0
2013-08-01 12:30:00,73.66,73.68,73.62,73.65,17900.0,55.9326,55.9478,55.9022,55.925,17900.0
2013-08-01 12:40:00,73.64,73.64,73.48,73.52,36300.0,55.9174,55.9174,55.7959,55.8263,36300.0
2013-08-01 12:50:00,73.53,73.68,73.51,73.66,64700.0,55.8339,55.9478,55.8187,55.9326,64700.0
2013-08-01 13:00:00,73.66,73.71,73.64,73.67,22600.0,55.9326,55.9705,55.9174,55.9402,22600.0
2013-08-01 13:10:00,73.65,73.69,73.65,73.67,11000.0,55.925,55.9554,55.925,55.9402,11000.0
2013-08-01 13:20:00,73.66,73.67,73.61,73.62,12900.0,55.9326,55.9402,55.8946,55.9022,12900.0
2013-08-01 13:30:00,73.62,73.7,73.6,73.69,16300.0,55.9022,55.963,55.887,55.9554,16300.0
2013-08-01 13:40:00,73.67,73.74,73.65,73.71,38300.0,55.9402,55.9933,55.925,55.9705,38300.0
2013-08-01 13:50:00,73.73,73.73,73.63,73.68,40000.0,55.9857,55.9857,55.9098,55.9478,40000.0
2013-08-01 14:00:00,73.66,73.74,73.64,73.72,23800.0,55.9326,55.9933,55.9174,55.9781,23800.0
2013-08-01 14:10:00,73.73,73.73,73.63,73.65,18600.0,55.9857,55.9857,55.9098,55.925,18600.0
2013-08-01 14:20:00,73.66,73.74,73.65,73.72,15400.0,55.9326,55.9933,55.925,55.9781,15400.0
2013-08-01 14:30:00,73.71,73.76,73.7,73.76,10200.0,55.9705,56.0085,55.963,56.0085,10200.0
2013-08-01 14:40:00,73.75,73.76,73.65,73.65,17700.0,56.0009,56.0085,55.925,55.925,17700.0
2013-08-01 14:50:00,73.66,73.78,73.66,73.76,23100.0,55.9326,56.0237,55.9326,56.0085,23100.0
2013-08-01 15:00:00,73.77,73.79,73.69,73.7,38100.0,56.0161,56.0313,55.9554,55.963,38100.0
2013-08-01 15:10:00,73.69,73.7,73.64,73.67,27600.0,55.9554,55.963,55.9174,55.9402,27600.0
2013-08-01 15:20:00,73.67,73.69,73.61,73.68,40300.0,55.9402,55.9554,55.8946,55.9478,40300.0
2013-08-01 15:30:00,73.67,73.77,73.65,73.75,44100.0,55.9402,56.0161,55.925,56.0009,44100.0
2013-08-01 15:40:00,73.76,73.77,73.67,73.69,62800.0,56.0085,56.0161,55.9402,55.9554,62800.0
2013-08-01 15:50:00,73.7,73.71,73.64,73.68,127100.0,55.963,55.9705,55.9174,55.9478,127100.0
2013-08-02 09:30:00,73.27,73.4,72.82,72.9,45700.0,55.6364,55.7352,55.2947,55.3555,45700.0
2013-08-02 09:40:00,72.92,73.06,72.85,73.04,41400.0,55.3707,55.477,55.3175,55.4618,41400.0
2013-08-02 09:50:00,73.04,73.15,72.96,73.05,52400.0,55.4618,55.5453,55.401,55.4694,52400.0
2013-08-02 10:00:00,73.03,73.24,73.0,73.24,33600.0,55.4542,55.6137,55.4314,55.6137,33600.0
2013-08-02 10:10:00,73.22,73.3,73.13,73.26,18500.0,55.5985,55.6592,55.5301,55.6288,18500.0
2013-08-02 10:20:00,73.26,73.26,73.09,73.18,47300.0,55.6288,55.6288,55.4998,55.5681,47300.0
2013-08-02 10:30:00,73.17,73.18,73.05,73.12,49200.0,55.5605,55.5681,55.4694,55.5225,49200.0
2013-08-02 10:40:00,73.12,73.12,73.0,73.02,23400.0,55.5225,55.5225,55.4314,55.4466,23400.0
2013-08-02 10:50:00,73.02,73.02,72.96,72.98,28200.0,55.4466,55.4466,55.401,55.4162,28200.0
2013-08-02 11:00:00,72.97,72.97,72.89,72.9,19800.0,55.4086,55.4086,55.3479,55.3555,19800.0
2013-08-02 11:10:00,72.9,72.98,72.82,72.98,21100.0,55.3555,55.4162,55.2947,55.4162,21100.0
2013-08-02 11:20:00,72.97,73.07,72.97,73.05,16000.0,55.4086,55.4846,55.4086,55.4694,16000.0
2013-08-02 11:30:00,73.06,73.19,73.05,73.19,28300.0,55.477,55.5757,55.4694,55.5757,28300.0
2013-08-02 11:40:00,73.19,73.22,73.13,73.16,17700.0,55.5757,55.5985,55.5301,55.5529,17700.0
2013-08-02 11:50:00,73.15,73.23,73.14,73.22,11300.0,55.5453,55.6061,55.5377,55.5985,11300.0
2013-08-02 12:00:00,73.23,73.28,73.18,73.2,16000.0,55.6061,55.644,55.5681,55.5833,16000.0
2013-08-02 12:10:00,73.19,73.19,73.14,73.16,12500.0,55.5757,55.5757,55.5377,55.5529,12500.0
2013-08-02 12:20:00,73.15,73.22,73.12,73.14,13100.0,55.5453,55.5985,55.5225,55.5377,13100.0
2013-08-02 12:30:00,73.15,73.19,73.11,73.16,22700.0,55.5453,55.5757,55.5149,55.5529,22700.0
2013-08-02 12:40:00,73.16,73.19,73.12,73.15,24300.0,55.5529,55.5757,55.5225,55.5453,24300.0
2013-08-02 12:50:00,73.15,74.89,73.12,74.83,948200.0,55.5453,56.8666,55.5225,56.821,948200.0
2013-08-02 13:00:00,74.83,75.39,74.23,74.59,565300.0,56.821,57.2462,56.3654,56.6388,565300.0
2013-08-02 13:10:00,74.6,74.63,74.45,74.48,111900.0,56.6464,56.6691,56.5325,56.5552,111900.0
2013-08-02 13:20:00,74.48,74.61,74.45,74.49,157100.0,56.5552,56.6539,56.5325,56.5628,157100.0
2013-08-02 13:30:00,74.48,74.49,74.26,74.28,65400.0,56.5552,56.5628,56.3882,56.4034,65400.0
2013-08-02 13:40:00,74.28,74.39,74.28,74.3,40300.0,56.4034,56.4869,56.4034,56.4186,40300.0
2013-08-02 13:50:00,74.3,74.33,74.26,74.27,31100.0,56.4186,56.4413,56.3882,56.3958,31100.0
2013-08-02 14:00:00,74.27,74.38,74.26,74.37,84600.0,56.3958,56.4793,56.3882,56.4717,84600.0
2013-08-02 14:10:00,74.37,74.38,74.3,74.31,34300.0,56.4717,56.4793,56.4186,56.4261,34300.0
2013-08-02 14:20:00,74.31,74.33,74.28,74.31,41500.0,56.4261,56.4413,56.4034,56.4261,41500.0
2013-08-02 14:30:00,74.32,74.32,74.2,74.29,34700.0,56.4337,56.4337,56.3426,56.411,34700.0
2013-08-02 14:40:00,74.28,74.29,74.23,74.24,32200.0,56.4034,56.411,56.3654,56.373,32200.0
2013-08-02 14:50:00,74.23,74.24,74.17,74.18,18100.0,56.3654,56.373,56.3198,56.3274,18100.0
2013-08-02 15:00:00,74.17,74.24,74.16,74.22,32100.0,56.3198,56.373,56.3122,56.3578,32100.0
2013-08-02 15:10:00,74.21,74.23,74.17,74.18,37800.0,56.3502,56.3654,56.3198,56.3274,37800.0
2013-08-02 15:20:00,74.18,74.23,74.17,74.21,32800.0,56.3274,56.3654,56.3198,56.3502,32800.0
2013-08-02 15:30:00,74.21,74.21,74.11,74.16,69500.0,56.3502,56.3502,56.2743,56.3122,69500.0
2013-08-02 15:40:00,74.16,74.27,74.16,74.2,124500.0,56.3122,56.3958,56.3122,56.3426,124500.0
2013-08-02 15:50:00,74.21,74.25,74.14,74.24,193700.0,56.3502,56.3806,56.2971,56.373,193700.0
2013-08-05 09:30:00,74.0,74.05,73.62,73.64,54900.0,56.1908,56.2287,55.9022,55.9174,54900.0
2013-08-05 09:40:00,73.71,73.74,73.57,73.71,22600.0,55.9705,55.9933,55.8642,55.9705,22600.0
2013-08-05 09:50:00,73.7,73.98,73.69,73.94,37800.0,55.963,56.1756,55.9554,56.1452,37800.0
2013-08-05 10:00:00,73.87,73.9,73.72,73.82,28000.0,56.092,56.1148,55.9781,56.0541,28000.0
2013-08-05 10:10:00,73.82,73.87,73.73,73.8,12400.0,56.0541,56.092,55.9857,56.0389,12400.0
2013-08-05 10:20:00,73.8,73.84,73.77,73.82,12600.0,56.0389,56.0693,56.0161,56.0541,12600.0
2013-08-05 10:30:00,73.82,73.93,73.81,73.93,45000.0,56.0541,56.1376,56.0465,56.1376,45000.0
2013-08-05 10:40:00,73.93,74.08,73.93,74.06,34900.0,56.1376,56.2515,56.1376,56.2363,34900.0
2013-08-05 10:50:00,74.07,74.08,74.02,74.05,21000.0,56.2439,56.2515,56.2059,56.2287,21000.0
2013-08-05 11:00:00,74.06,74.1,74.06,74.07,9900.0,56.2363,56.2667,56.2363,56.2439,9900.0
2013-08-05 11:10:00,74.08,74.08,73.9,73.91,20600.0,56.2515,56.2515,56.1148,56.1224,20600.0
2013-08-05 11:20:00,73.91,73.97,73.88,73.96,10900.0,56.1224,56.168,56.0996,56.1604,10900.0
2013-08-05 11:30:00,73.97,73.97,73.81,73.88,16200.0,56.168,56.168,56.0465,56.0996,16200.0
2013-08-05 11:40:00,73.87,73.97,73.87,73.95,7400.0,56.092,56.168,56.092,56.1528,7400.0
2013-08-05 11:50:00,73.94,73.94,73.87,73.88,7700.0,56.1452,56.1452,56.092,56.0996,7700.0
2013-08-05 12:00:00,73.89,73.91,73.84,73.87,9200.0,56.1072,56.1224,56.0693,56.092,9200.0
2013-08-05 12:10:00,73.87,73.96,73.87,73.91,18300.0,56.092,56.1604,56.092,56.1224,18300.0
2013-08-05 12:20:00,73.89,73.96,73.88,73.93,14400.0,56.1072,56.1604,56.0996,56.1376,14400.0
2013-08-05 12:30:00,73.93,73.94,73.83,73.83,9800.0,56.1376,56.1452,56.0617,56.0617,9800.0
2013-08-05 12:40:00,73.83,73.83,73.76,73.79,6800.0,56.0617,56.0617,56.0085,56.0313,6800.0
2013-08-05 12:50:00,73.79,73.8,73.73,73.75,12700.0,56.0313,56.0389,55.9857,56.0009,12700.0
2013-08-05 13:00:00,73.75,73.79,73.65,73.67,10000.0,56.0009,56.0313,55.925,55.9402,10000.0
2013-08-05 13:10:00,73.68,73.69,73.66,73.67,12300.0,55.9478,55.9554,55.9326,55.9402,12300.0
2013-08-05 13:20:00,73.68,73.75,73.66,73.75,8400.0,55.9478,56.0009,55.9326,56.0009,8400.0
2013-08-05 13:30:00,73.75,73.76,73.69,73.69,11100.0,56.0009,56.0085,55.9554,55.9554,11100.0
2013-08-05 13:40:00,73.69,73.71,73.68,73.7,7900.0,55.9554,55.9705,55.9478,55.963,7900.0
2013-08-05 13:50:00,73.7,73.75,73.68,73.7,33100.0,55.963,56.0009,55.9478,55.963,33100.0
2013-08-05 14:00:00,73.7,73.71,73.67,73.68,11000.0,55.963,55.9705,55.9402,55.9478,11000.0
2013-08-05 14:10:00,73.68,73.71,73.67,73.67,9000.0,55.9478,55.9705,55.9402,55.9402,9000.0
2013-08-05 14:20:00,73.67,73.69,73.63,73.68,9800.0,55.9402,55.9554,55.9098,55.9478,9800.0
2013-08-05 14:30:00,73.67,73.7,73.63,73.64,9600.0,55.9402,55.963,55.9098,55.9174,9600.0
2013-08-05 14:40:00,73.66,73.69,73.63,73.69,7500.0,55.9326,55.9554,55.9098,55.9554,7500.0
2013-08-05 14:50:00,73.68,73.72,73.68,73.71,6000.0,55.9478,55.9781,55.9478,55.9705,6000.0
2013-08-05 15:00:00,73.7,73.7,73.61,73.62,7700.0,55.963,55.963,55.8946,55.9022,7700.0
2013-08-05 15:10:00,73.62,73.66,73.6,73.66,11400.0,55.9022,55.9326,55.887,55.9326,11400.0
2013-08-05 15:20:00,73.66,73.77,73.65,73.75,20700.0,55.9326,56.0161,55.925,56.0009,20700.0
2013-08-05 15:30:00,73.74,73.8,73.74,73.76,23700.0,55.9933,56.0389,55.9933,56.0085,23700.0
2013-08-05 15:40:00,73.75,73.81,73.73,73.74,33900.0,56.0009,56.0465,55.9857,55.9933,33900.0
2013-08-05 15:50:00,73.74,73.78,73.7,73.73,80700.0,55.9933,56.0237,55.963,55.9857,80700.0
2013-08-06 09:30:00,73.43,73.67,73.29,73.67,40100.0,55.7579,55.9402,55.6516,55.9402,40100.0
2013-08-06 09:40:00,73.71,73.71,73.51,73.55,32300.0,55.9705,55.9705,55.8187,55.8491,32300.0
2013-08-06 09:50:00,73.54,73.58,73.34,73.57,17500.0,55.8415,55.8718,55.6896,55.8642,17500.0
2013-08-06 10:00:00,73.57,73.67,73.48,73.51,15500.0,55.8642,55.9402,55.7959,55.8187,15500.0
2013-08-06 10:10:00,73.5,73.61,73.42,73.58,32700.0,55.8111,55.8946,55.7503,55.8718,32700.0
2013-08-06 10:20:00,73.56,73.67,73.56,73.64,22000.0,55.8566,55.9402,55.8566,55.9174,22000.0
2013-08-06 10:30:00,73.63,73.64,73.28,73.34,41300.0,55.9098,55.9174,55.644,55.6896,41300.0
2013-08-06 10:40:00,73.34,73.46,73.34,73.4,14600.0,55.6896,55.7807,55.6896,55.7352,14600.0
2013-08-06 10:50:00,73.38,73.4,73.22,73.22,9000.0,55.72,55.7352,55.5985,55.5985,9000.0
2013-08-06 11:00:00,73.2,73.35,73.16,73.27,26200.0,55.5833,55.6972,55.5529,55.6364,26200.0
2013-08-06 11:10:00,73.25,73.32,73.23,73.3,24700.0,55.6213,55.6744,55.6061,55.6592,24700.0
2013-08-06 11:20:00,73.32,73.4,73.29,73.39,32100.0,55.6744,55.7352,55.6516,55.7276,32100.0
2013-08-06 11:30:00,73.38,73.39,73.26,73.27,25600.0,55.72,55.7276,55.6288,55.6364,25600.0
2013-08-06 11:40:00,73.27,73.29,73.23,73.28,18500.0,55.6364,55.6516,55.6061,55.644,18500.0
2013-08-06 11:50:00,73.27,73.4,73.27,73.31,29000.0,55.6364,55.7352,55.6364,55.6668,29000.0
2013-08-06 12:00:00,73.34,73.4,73.33,73.35,12000.0,55.6896,55.7352,55.682,55.6972,12000.0
2013-08-06 12:10:00,73.36,73.37,73.22,73.26,11700.0,55.7048,55.7124,55.5985,55.6288,11700.0
2013-08-06 12:20:00,73.26,73.27,73.18,73.18,12100.0,55.6288,55.6364,55.5681,55.5681,12100.0
2013-08-06 12:30:00,73.18,73.22,73.17,73.19,12900.0,55.5681,55.5985,55.5605,55.5757,12900.0
2013-08-06 12:40:00,73.2,73.27,73.18,73.22,15000.0,55.5833,55.6364,55.5681,55.5985,15000.0
2013-08-06 12:50:00,73.22,73.25,73.2,73.25,8700.0,55.5985,55.6213,55.5833,55.6213,8700.0
2013-08-06 13:00:00,73.26,73.27,73.21,73.23,11500.0,55.6288,55.6364,55.5909,55.6061,11500.0
2013-08-06 13:10:00,73.21,73.46,73.21,73.39,155200.0,55.5909,55.7807,55.5909,55.7276,155200.0
2013-08-06 13:20:00,73.41,73.59,73.4,73.48,61000.0,55.7427,55.8794,55.7352,55.7959,61000.0
2013-08-06 13:30:00,73.48,73.5,73.45,73.45,21300.0,55.7959,55.8111,55.7731,55.7731,21300.0
2013-08-06 13:40:00,73.45,73.46,73.33,73.33,21400.0,55.7731,55.7807,55.682,55.682,21400.0
2013-08-06 13:50:00,73.33,73.36,73.32,73.33,15300.0,55.682,55.7048,55.6744,55.682,15300.0
2013-08-06 14:00:00,73.32,73.4,73.3,73.4,28400.0,55.6744,55.7352,55.6592,55.7352,28400.0
2013-08-06 14:10:00,73.41,73.43,73.29,73.29,10000.0,55.7427,55.7579,55.6516,55.6516,10000.0
2013-08-06 14:20:00,73.31,73.41,73.28,73.4,14800.0,55.6668,55.7427,55.644,55.7352,14800.0
2013-08-06 14:30:00,73.4,73.46,73.34,73.34,15000.0,55.7352,55.7807,55.6896,55.6896,15000.0
2013-08-06 14:40:00,73.33,73.36,73.28,73.34,24500.0,55.682,55.7048,55.644,55.6896,24500.0
2013-08-06 14:50:00,73.34,73.39,73.3,73.36,39800.0,55.6896,55.7276,55.6592,55.7048,39800.0
2013-08-06 15:00:00,73.38,73.4,73.31,73.31,24600.0,55.72,55.7352,55.6668,55.6668,24600.0
2013-08-06 15:10:00,73.32,73.41,73.31,73.41,19000.0,55.6744,55.7427,55.6668,55.7427,19000.0
2013-08-06 15:20:00,73.43,73.44,73.4,73.42,23900.0,55.7579,55.7655,55.7352,55.7503,23900.0
2013-08-06 15:30:00,73.42,73.45,73.41,73.45,37800.0,55.7503,55.7731,55.7427,55.7731,37800.0
2013-08-06 15:40:00,73.46,73.55,73.46,73.53,51700.0,55.7807,55.8491,55.7807,55.8339,51700.0
2013-08-06 15:50:00,73.53,73.53,73.43,73.48,84100.0,55.8339,55.8339,55.7579,55.7959,84100.0
2013-08-07 09:30:00,73.2,73.29,73.1,73.26,56800.0,55.5833,55.6516,55.5074,55.6288,56800.0
2013-08-07 09:40:00,73.29,73.57,73.25,73.52,19600.0,55.6516,55.8642,55.6213,55.8263,19600.0
2013-08-07 09:50:00,73.52,73.52,73.01,73.06,27200.0,55.8263,55.8263,55.439,55.477,27200.0
2013-08-07 10:00:00,73.06,73.14,72.97,73.09,30200.0,55.477,55.5377,55.4086,55.4998,30200.0
2013-08-07 10:10:00,73.06,73.23,72.97,73.2,39200.0,55.477,55.6061,55.4086,55.5833,39200.0
2013-08-07 10:20:00,73.2,73.35,73.16,73.33,31700.0,55.5833,55.6972,55.5529,55.682,31700.0
2013-08-07 10:30:00,73.32,73.36,73.27,73.36,20300.0,55.6744,55.7048,55.6364,55.7048,20300.0
2013-08-07 10:40:00,73.35,73.42,73.29,73.41,17500.0,55.6972,55.7503,55.6516,55.7427,17500.0
2013-08-07 10:50:00,73.4,73.42,73.33,73.35,16400.0,55.7352,55.7503,55.682,55.6972,16400.0
2013-08-07 11:00:00,73.35,73.37,73.33,73.33,16300.0,55.6972,55.7124,55.682,55.682,16300.0
2013-08-07 11:10:00,73.33,73.41,73.32,73.41,18600.0,55.682,55.7427,55.6744,55.7427,18600.0
2013-08-07 11:20:00,73.4,73.48,73.4,73.42,33300.0,55.7352,55.7959,55.7352,55.7503,33300.0
2013-08-07 11:30:00,73.42,73.45,73.38,73.39,27000.0,55.7503,55.7731,55.72,55.7276,27000.0
2013-08-07 11:40:00,73.39,73.39,73.28,73.36,21500.0,55.7276,55.7276,55.644,55.7048,21500.0
2013-08-07 11:50:00,73.36,73.39,73.34,73.34,18000.0,55.7048,55.7276,55.6896,55.6896,18000.0
2013-08-07 12:00:00,73.34,73.35,73.31,73.31,15700.0,55.6896,55.6972,55.6668,55.6668,15700.0
2013-08-07 12:10:00,73.33,73.42,73.31,73.42,14400.0,55.682,55.7503,55.6668,55.7503,14400.0
2013-08-07 12:20:00,73.42,73.47,73.42,73.46,11300.0,55.7503,55.7883,55.7503,55.7807,11300.0
2013-08-07 12:30:00,73.46,73.52,73.42,73.5,16400.0,55.7807,55.8263,55.7503,55.8111,16400.0
2013-08-07 12:40:00,73.5,73.57,73.49,73.53,18600.0,55.8111,55.8642,55.8035,55.8339,18600.0
2013-08-07 12:50:00,73.53,73.6,73.51,73.6,14300.0,55.8339,55.887,55.8187,55.887,14300.0
2013-08-07 13:00:00,73.6,73.65,73.59,73.65,20700.0,55.887,55.925,55.8794,55.925,20700.0
2013-08-07 13:10:00,73.65,73.75,73.65,73.69,39100.0,55.925,56.0009,55.925,55.9554,39100.0
2013-08-07 13:20:00,73.7,73.7,73.62,73.67,27000.0,55.963,55.963,55.9022,55.9402,27000.0
2013-08-07 13:30:00,73.67,73.68,73.56,73.58,37200.0,55.9402,55.9478,55.8566,55.8718,37200.0
2013-08-07 13:40:00,73.58,73.58,73.47,73.5,21400.0,55.8718,55.8718,55.7883,55.8111,21400.0
2013-08-07 13:50:00,73.5,73.51,73.49,73.51,24900.0,55.8111,55.8187,55.8035,55.8187,24900.0
2013-08-07 14:00:00,73.5,73.5,73.42,73.42,25500.0,55.8111,55.8111,55.7503,55.7503,25500.0
2013-08-07 14:10:00,73.43,73.56,73.42,73.55,21000.0,55.7579,55.8566,55.7503,55.8491,21000.0
2013-08-07 14:20:00,73.55,73.55,73.45,73.49,26200.0,55.8491,55.8491,55.7731,55.8035,26200.0
2013-08-07 14:30:00,73.5,73.52,73.47,73.49,18300.0,55.8111,55.8263,55.7883,55.8035,18300.0
2013-08-07 14:40:00,73.49,73.53,73.47,73.51,24600.0,55.8035,55.8339,55.7883,55.8187,24600.0
2013-08-07 14:50:00,73.52,73.58,73.5,73.56,30100.0,55.8263,55.8718,55.8111,55.8566,30100.0
2013-08-07 15:00:00,73.56,73.65,73.55,73.64,36200.0,55.8566,55.925,55.8491,55.9174,36200.0
2013-08-07 15:10:00,73.65,73.72,73.65,73.65,35800.0,55.925,55.9781,55.925,55.925,35800.0
2013-08-07 15:20:00,73.65,73.66,73.54,73.54,29000.0,55.925,55.9326,55.8415,55.8415,29000.0
2013-08-07 15:30:00,73.54,73.58,73.49,73.58,70300.0,55.8415,55.8718,55.8035,55.8718,70300.0
2013-08-07 15:40:00,73.58,73.62,73.57,73.61,78400.0,55.8718,55.9022,55.8642,55.8946,78400.0
2013-08-07 15:50:00,73.61,73.61,73.49,73.52,156400.0,55.8946,55.8946,55.8035,55.8263,156400.0
2013-08-08 09:30:00,73.84,74.08,73.76,73.98,37100.0,56.0693,56.2515,56.0085,56.1756,37100.0
2013-08-08 09:40:00,74.01,74.1,73.85,73.85,37400.0,56.1983,56.2667,56.0769,56.0769,37400.0
2013-08-08 09:50:00,73.87,73.92,73.7,73.72,17600.0,56.092,56.13,55.963,55.9781,17600.0
2013-08-08 10:00:00,73.74,73.82,73.56,73.59,22200.0,55.9933,56.0541,55.8566,55.8794,22200.0
2013-08-08 10:10:00,73.58,73.71,73.51,73.67,44700.0,55.8718,55.9705,55.8187,55.9402,44700.0
2013-08-08 10:20:00,73.67,73.82,73.65,73.78,12500.0,55.9402,56.0541,55.925,56.0237,12500.0
2013-08-08 10:30:00,73.78,73.78,73.53,73.65,10200.0,56.0237,56.0237,55.8339,55.925,10200.0
2013-08-08 10:40:00,73.64,73.66,73.51,73.58,12300.0,55.9174,55.9326,55.8187,55.8718,12300.0
2013-08-08 10:50:00,73.58,73.68,73.57,73.59,22200.0,55.8718,55.9478,55.8642,55.8794,22200.0
2013-08-08 11:00:00,73.6,73.61,73.52,73.54,14200.0,55.887,55.8946,55.8263,55.8415,14200.0
2013-08-08 11:10:00,73.54,73.6,73.54,73.55,11500.0,55.8415,55.887,55.8415,55.8491,11500.0
2013-08-08 11:20:00,73.57,73.6,73.51,73.54,17300.0,55.8642,55.887,55.8187,55.8415,17300.0
2013-08-08 11:30:00,73.54,73.56,73.52,73.55,14200.0,55.8415,55.8566,55.8263,55.8491,14200.0
2013-08-08 11:40:00,73.56,73.57,73.5,73.53,20700.0,55.8566,55.8642,55.8111,55.8339,20700.0
2013-08-08 11:50:00,73.54,73.65,73.54,73.64,12900.0,55.8415,55.925,55.8415,55.9174,12900.0
2013-08-08 12:00:00,73.65,73.73,73.64,73.69,7300.0,55.925,55.9857,55.9174,55.9554,7300.0
2013-08-08 12:10:00,73.68,73.84,73.68,73.8,14600.0,55.9478,56.0693,55.9478,56.0389,14600.0
2013-08-08 12:20:00,73.8,73.81,73.73,73.76,10900.0,56.0389,56.0465,55.9857,56.0085,10900.0
2013-08-08 12:30:00,73.78,73.8,73.76,73.77,12700.0,56.0237,56.0389,56.0085,56.0161,12700.0
2013-08-08 12:40:00,73.79,73.79,73.73,73.75,27200.0,56.0313,56.0313,55.9857,56.0009,27200.0
2013-08-08 12:50:00,73.75,73.75,73.74,73.75,12000.0,56.0009,56.0009,55.9933,56.0009,12000.0
2013-08-08 13:00:00,73.74,73.86,73.74,73.82,24500.0,55.9933,56.0844,55.9933,56.0541,24500.0
2013-08-08 13:10:00,73.81,73.81,73.73,73.76,9200.0,56.0465,56.0465,55.9857,56.0085,9200.0
2013-08-08 13:20:00,73.77,73.84,73.76,73.82,9700.0,56.0161,56.0693,56.0085,56.0541,9700.0
2013-08-08 13:30:00,73.84,73.9,73.84,73.87,5900.0,56.0693,56.1148,56.0693,56.092,5900.0
2013-08-08 13:40:00,73.84,73.85,73.82,73.83,4900.0,56.0693,56.0769,56.0541,56.0617,4900.0
2013-08-08 13:50:00,73.84,73.9,73.81,73.83,7000.0,56.0693,56.1148,56.0465,56.0617,7000.0
2013-08-08 14:00:00,73.84,73.89,73.7,73.7,29300.0,56.0693,56.1072,55.963,55.963,29300.0
2013-08-08 14:10:00,73.71,73.79,73.61,73.62,28100.0,55.9705,56.0313,55.8946,55.9022,28100.0
2013-08-08 14:20:00,73.61,73.67,73.61,73.67,26500.0,55.8946,55.9402,55.8946,55.9402,26500.0
2013-08-08 14:30:00,73.68,73.71,73.57,73.58,29000.0,55.9478,55.9705,55.8642,55.8718,29000.0
2013-08-08 14:40:00,73.58,73.63,73.57,73.6,27500.0,55.8718,55.9098,55.8642,55.887,27500.0
2013-08-08 14:50:00,73.6,73.61,73.52,73.56,26100.0,55.887,55.8946,55.8263,55.8566,26100.0
2013-08-08 15:00:00,73.57,73.59,73.53,73.57,19200.0,55.8642,55.8794,55.8339,55.8642,19200.0
2013-08-08 15:10:00,73.57,73.61,73.54,73.55,26400.0,55.8642,55.8946,55.8415,55.8491,26400.0
2013-08-08 15:20:00,73.54,73.56,73.51,73.54,27000.0,55.8415,55.8566,55.8187,55.8415,27000.0
2013-08-08 15:30:00,73.54,73.59,73.54,73.56,24500.0,55.8415,55.8794,55.8415,55.8566,24500.0
2013-08-08 15:40:00,73.57,73.58,73.54,73.58,42200.0,55.8642,55.8718,55.8415,55.8718,42200.0
2013-08-08 15:50:00,73.57,73.6,73.52,73.53,134400.0,55.8642,55.887,55.8263,55.8339,134400.0
2013-08-09 09:30:00,73.0,73.36,72.82,73.3,73200.0,55.4314,55.7048,55.2947,55.6592,73200.0
2013-08-09 09:40:00,73.29,73.33,73.18,73.27,29700.0,55.6516,55.682,55.5681,55.6364,29700.0
2013-08-09 09:50:00,73.25,73.27,73.19,73.25,17000.0,55.6213,55.6364,55.5757,55.6213,17000.0
2013-08-09 10:00:00,73.25,73.27,73.03,73.04,16600.0,55.6213,55.6364,55.4542,55.4618,16600.0
2013-08-09 10:10:00,73.07,73.1,73.0,73.01,18900.0,55.4846,55.5074,55.4314,55.439,18900.0
2013-08-09 10:20:00,73.01,73.05,72.89,73.05,20900.0,55.439,55.4694,55.3479,55.4694,20900.0
2013-08-09 10:30:00,73.08,73.14,73.02,73.04,20200.0,55.4922,55.5377,55.4466,55.4618,20200.0
2013-08-09 10:40:00,73.05,73.12,73.02,73.07,34200.0,55.4694,55.5225,55.4466,55.4846,34200.0
2013-08-09 10:50:00,73.08,73.12,72.99,73.04,14800.0,55.4922,55.5225,55.4238,55.4618,14800.0
2013-08-09 11:00:00,73.03,73.08,72.98,73.06,33500.0,55.4542,55.4922,55.4162,55.477,33500.0
2013-08-09 11:10:00,73.07,73.2,73.07,73.12,17400.0,55.4846,55.5833,55.4846,55.5225,17400.0
2013-08-09 11:20:00,73.11,73.11,72.97,72.99,33400.0,55.5149,55.5149,55.4086,55.4238,33400.0
2013-08-09 11:30:00,72.99,73.06,72.98,73.06,14000.0,55.4238,55.477,55.4162,55.477,14000.0
2013-08-09 11:40:00,73.06,73.15,73.06,73.15,15700.0,55.477,55.5453,55.477,55.5453,15700.0
2013-08-09 11:50:00,73.16,73.26,73.16,73.26,17600.0,55.5529,55.6288,55.5529,55.6288,17600.0
2013-08-09 12:00:00,73.24,73.25,73.03,73.04,18300.0,55.6137,55.6213,55.4542,55.4618,18300.0
2013-08-09 12:10:00,73.06,73.2,73.06,73.18,7600.0,55.477,55.5833,55.477,55.5681,7600.0
2013-08-09 12:20:00,73.18,73.22,73.15,73.2,9400.0,55.5681,55.5985,55.5453,55.5833,9400.0
2013-08-09 12:30:00,73.2,73.33,73.2,73.33,7500.0,55.5833,55.682,55.5833,55.682,7500.0
2013-08-09 12:40:00,73.33,73.4,73.32,73.4,11700.0,55.682,55.7352,55.6744,55.7352,11700.0
2013-08-09 12:50:00,73.43,73.43,73.38,73.41,7400.0,55.7579,55.7579,55.72,55.7427,7400.0
2013-08-09 13:00:00,73.39,73.41,73.38,73.41,6900.0,55.7276,55.7427,55.72,55.7427,6900.0
2013-08-09 13:10:00,73.43,73.45,73.39,73.43,8900.0,55.7579,55.7731,55.7276,55.7579,8900.0
2013-08-09 13:20:00,73.43,73.52,73.43,73.49,15300.0,55.7579,55.8263,55.7579,55.8035,15300.0
2013-08-09 13:30:00,73.5,73.54,73.5,73.52,8000.0,55.8111,55.8415,55.8111,55.8263,8000.0
2013-08-09 13:40:00,73.52,73.53,73.47,73.48,18900.0,55.8263,55.8339,55.7883,55.7959,18900.0
2013-08-09 13:50:00,73.48,73.52,73.45,73.46,17300.0,55.7959,55.8263,55.7731,55.7807,17300.0
2013-08-09 14:00:00,73.46,73.52,73.42,73.43,19900.0,55.7807,55.8263,55.7503,55.7579,19900.0
2013-08-09 14:10:00,73.43,73.51,73.38,73.5,16100.0,55.7579,55.8187,55.72,55.8111,16100.0
2013-08-09 14:20:00,73.49,73.54,73.48,73.51,11600.0,55.8035,55.8415,55.7959,55.8187,11600.0
2013-08-09 14:30:00,73.52,73.57,73.45,73.46,22400.0,55.8263,55.8642,55.7731,55.7807,22400.0
2013-08-09 14:40:00,73.46,73.53,73.46,73.48,27000.0,55.7807,55.8339,55.7807,55.7959,27000.0
2013-08-09 14:50:00,73.47,73.48,73.32,73.4,40400.0,55.7883,55.7959,55.6744,55.7352,40400.0
2013-08-09 15:00:00,73.4,73.42,73.28,73.3,57400.0,55.7352,55.7503,55.644,55.6592,57400.0
2013-08-09 15:10:00,73.3,73.42,73.27,73.42,26700.0,55.6592,55.7503,55.6364,55.7503,26700.0
2013-08-09 15:20:00,73.43,73.51,73.4,73.43,31100.0,55.7579,55.8187,55.7352,55.7579,31100.0
2013-08-09 15:30:00,73.44,73.45,73.27,73.32,56400.0,55.7655,55.7731,55.6364,55.6744,56400.0
2013-08-09 15:40:00,73.32,73.39,73.28,73.3,63300.0,55.6744,55.7276,55.644,55.6592,63300.0
2013-08-09 15:50:00,73.3,73.34,73.24,73.29,147500.0,55.6592,55.6896,55.6137,55.6516,147500.0
2013-08-12 09:30:00,73.09,73.41,72.94,73.31,65000.0,55.4998,55.7427,55.3859,55.6668,65000.0
2013-08-12 09:40:00,73.32,73.42,73.25,73.37,19500.0,55.6744,55.7503,55.6213,55.7124,19500.0
2013-08-12 09:50:00,73.35,73.61,73.35,73.51,30600.0,55.6972,55.8946,55.6972,55.8187,30600.0
2013-08-12 10:00:00,73.51,73.72,73.51,73.72,43200.0,55.8187,55.9781,55.8187,55.9781,43200.0
2013-08-12 10:10:00,73.72,73.87,73.69,73.72,32700.0,55.9781,56.092,55.9554,55.9781,32700.0
2013-08-12 10:20:00,73.72,73.76,73.67,73.74,19800.0,55.9781,56.0085,55.9402,55.9933,19800.0
2013-08-12 10:30:00,73.74,73.83,73.72,73.8,27000.0,55.9933,56.0617,55.9781,56.0389,27000.0
2013-08-12 10:40:00,73.81,73.81,73.66,73.68,29400.0,56.0465,56.0465,55.9326,55.9478,29400.0
2013-08-12 10:50:00,73.67,73.71,73.61,73.7,15000.0,55.9402,55.9705,55.8946,55.963,15000.0
2013-08-12 11:00:00,73.7,73.73,73.62,73.62,16900.0,55.963,55.9857,55.9022,55.9022,16900.0
2013-08-12 11:10:00,73.61,73.67,73.61,73.64,12700.0,55.8946,55.9402,55.8946,55.9174,12700.0
2013-08-12 11:20:00,73.62,73.73,73.62,73.69,12500.0,55.9022,55.9857,55.9022,55.9554,12500.0
2013-08-12 11:30:00,73.67,73.77,73.67,73.71,13100.0,55.9402,56.0161,55.9402,55.9705,13100.0
2013-08-12 11:40:00,73.71,73.76,73.64,73.64,17500.0,55.9705,56.0085,55.9174,55.9174,17500.0
2013-08-12 11:50:00,73.64,73.69,73.58,73.69,13900.0,55.9174,55.9554,55.8718,55.9554,13900.0
2013-08-12 12:00:00,73.7,73.71,73.66,73.66,12300.0,55.963,55.9705,55.9326,55.9326,12300.0
2013-08-12 12:10:00,73.64,73.69,73.6,73.69,14700.0,55.9174,55.9554,55.887,55.9554,14700.0
2013-08-12 12:20:00,73.69,73.72,73.62,73.62,11800.0,55.9554,55.9781,55.9022,55.9022,11800.0
2013-08-12 12:30:00,73.61,73.64,73.58,73.64,9500.0,55.8946,55.9174,55.8718,55.9174,9500.0
2013-08-12 12:40:00,73.63,73.68,73.6,73.64,20300.0,55.9098,55.9478,55.887,55.9174,20300.0
2013-08-12 12:50:00,73.64,73.72,73.64,73.69,7800.0,55.9174,55.9781,55.9174,55.9554,7800.0
2013-08-12 13:00:00,73.7,73.73,73.64,73.65,14500.0,55.963,55.9857,55.9174,55.925,14500.0
2013-08-12 13:10:00,73.63,73.68,73.6,73.67,11200.0,55.9098,55.9478,55.887,55.9402,11200.0
2013-08-12 13:20:00,73.67,73.7,73.64,73.7,8100.0,55.9402,55.963,55.9174,55.963,8100.0
2013-08-12 13:30:00,73.69,73.73,73.67,73.69,15600.0,55.9554,55.9857,55.9402,55.9554,15600.0
2013-08-12 13:40:00,73.69,73.71,73.59,73.59,9400.0,55.9554,55.9705,55.8794,55.8794,9400.0
2013-08-12 13:50:00,73.6,73.63,73.54,73.63,16200.0,55.887,55.9098,55.8415,55.9098,16200.0
2013-08-12 14:00:00,73.63,73.63,73.56,73.63,24900.0,55.9098,55.9098,55.8566,55.9098,24900.0
2013-08-12 14:10:00,73.63,73.64,73.55,73.57,17300.0,55.9098,55.9174,55.8491,55.8642,17300.0
2013-08-12 14:20:00,73.57,73.59,73.55,73.57,13400.0,55.8642,55.8794,55.8491,55.8642,13400.0
2013-08-12 14:30:00,73.57,73.59,73.52,73.58,18200.0,55.8642,55.8794,55.8263,55.8718,18200.0
2013-08-12 14:40:00,73.58,73.62,73.54,73.62,8500.0,55.8718,55.9022,55.8415,55.9022,8500.0
2013-08-12 14:50:00,73.63,73.66,73.59,73.66,15700.0,55.9098,55.9326,55.8794,55.9326,15700.0
2013-08-12 15:00:00,73.66,73.67,73.63,73.66,18300.0,55.9326,55.9402,55.9098,55.9326,18300.0
2013-08-12 15:10:00,73.67,73.74,73.67,73.71,18500.0,55.9402,55.9933,55.9402,55.9705,18500.0
2013-08-12 15:20:00,73.71,73.8,73.71,73.72,19700.0,55.9705,56.0389,55.9705,55.9781,19700.0
2013-08-12 15:30:00,73.72,73.76,73.68,73.75,25700.0,55.9781,56.0085,55.9478,56.0009,25700.0
2013-08-12 15:40:00,73.75,73.76,73.64,73.64,54200.0,56.0009,56.0085,55.9174,55.9174,54200.0
2013-08-12 15:50:00,73.63,73.66,73.51,73.53,209400.0,55.9098,55.9326,55.8187,55.8339,209400.0
2013-08-13 09:30:00,73.58,73.73,73.34,73.41,36100.0,55.8718,55.9857,55.6896,55.7427,36100.0
2013-08-13 09:40:00,73.39,73.52,73.37,73.45,14800.0,55.7276,55.8263,55.7124,55.7731,14800.0
2013-08-13 09:50:00,73.42,73.45,73.25,73.37,25400.0,55.7503,55.7731,55.6213,55.7124,25400.0
2013-08-13 10:00:00,73.37,73.41,73.17,73.25,23200.0,55.7124,55.7427,55.5605,55.6213,23200.0
2013-08-13 10:10:00,73.25,73.29,73.18,73.28,48400.0,55.6213,55.6516,55.5681,55.644,48400.0
2013-08-13 10:20:00,73.24,73.45,73.24,73.42,14200.0,55.6137,55.7731,55.6137,55.7503,14200.0
2013-08-13 10:30:00,73.42,73.48,73.34,73.48,14800.0,55.7503,55.7959,55.6896,55.7959,14800.0
2013-08-13 10:40:00,73.49,73.57,73.47,73.54,15700.0,55.8035,55.8642,55.7883,55.8415,15700.0
2013-08-13 10:50:00,73.54,73.57,73.39,73.53,16500.0,55.8415,55.8642,55.7276,55.8339,16500.0
2013-08-13 11:00:00,73.54,73.63,73.53,73.63,11700.0,55.8415,55.9098,55.8339,55.9098,11700.0
2013-08-13 11:10:00,73.63,73.7,73.56,73.7,14100.0,55.9098,55.963,55.8566,55.963,14100.0
2013-08-13 11:20:00,73.7,73.82,73.69,73.82,11600.0,55.963,56.0541,55.9554,56.0541,11600.0
2013-08-13 11:30:00,73.82,73.9,73.82,73.85,19100.0,56.0541,56.1148,56.0541,56.0769,19100.0
2013-08-13 11:40:00,73.84,73.93,73.82,73.92,12400.0,56.0693,56.1376,56.0541,56.13,12400.0
2013-08-13 11:50:00,73.92,73.99,73.92,73.95,17400.0,56.13,56.1832,56.13,56.1528,17400.0
2013-08-13 12:00:00,73.93,73.93,73.87,73.93,9300.0,56.1376,56.1376,56.092,56.1376,9300.0
2013-08-13 12:10:00,73.93,74.0,73.92,73.96,18300.0,56.1376,56.1908,56.13,56.1604,18300.0
2013-08-13 12:20:00,73.97,74.04,73.96,74.04,40600.0,56.168,56.2211,56.1604,56.2211,40600.0
2013-08-13 12:30:00,74.03,74.09,73.99,74.01,12400.0,56.2135,56.2591,56.1832,56.1983,12400.0
2013-08-13 12:40:00,74.0,74.16,74.0,74.13,13100.0,56.1908,56.3122,56.1908,56.2895,13100.0
2013-08-13 12:50:00,74.12,74.16,74.11,74.11,9900.0,56.2819,56.3122,56.2743,56.2743,9900.0
2013-08-13 13:00:00,74.1,74.14,74.06,74.09,11700.0,56.2667,56.2971,56.2363,56.2591,11700.0
2013-08-13 13:10:00,74.11,74.19,74.11,74.14,10400.0,56.2743,56.335,56.2743,56.2971,10400.0
2013-08-13 13:20:00,74.15,74.23,74.15,74.2,24800.0,56.3047,56.3654,56.3047,56.3426,24800.0
2013-08-13 13:30:00,74.21,74.25,74.19,74.19,11800.0,56.3502,56.3806,56.335,56.335,11800.0
2013-08-13 13:40:00,74.18,74.18,74.14,74.14,6100.0,56.3274,56.3274,56.2971,56.2971,6100.0
2013-08-13 13:50:00,74.13,74.2,74.09,74.17,9600.0,56.2895,56.3426,56.2591,56.3198,9600.0
2013-08-13 14:00:00,74.19,74.19,74.13,74.14,6800.0,56.335,56.335,56.2895,56.2971,6800.0
2013-08-13 14:10:00,74.15,74.19,74.15,74.16,12800.0,56.3047,56.335,56.3047,56.3122,12800.0
2013-08-13 14:20:00,74.17,74.18,74.11,74.12,43100.0,56.3198,56.3274,56.2743,56.2819,43100.0
2013-08-13 14:30:00,74.11,74.11,74.0,74.01,20300.0,56.2743,56.2743,56.1908,56.1983,20300.0
2013-08-13 14:40:00,74.0,74.11,74.0,74.03,15800.0,56.1908,56.2743,56.1908,56.2135,15800.0
2013-08-13 14:50:00,74.05,74.06,73.99,74.04,13300.0,56.2287,56.2363,56.1832,56.2211,13300.0
2013-08-13 15:00:00,74.04,74.09,74.03,74.04,19900.0,56.2211,56.2591,56.2135,56.2211,19900.0
2013-08-13 15:10:00,74.04,74.08,74.02,74.07,15100.0,56.2211,56.2515,56.2059,56.2439,15100.0
2013-08-13 15:20:00,74.07,74.13,74.04,74.09,14400.0,56.2439,56.2895,56.2211,56.2591,14400.0
2013-08-13 15:30:00,74.09,74.09,74.04,74.06,24300.0,56.2591,56.2591,56.2211,56.2363,24300.0
2013-08-13 15:40:00,74.06,74.06,73.97,74.01,33700.0,56.2363,56.2363,56.168,56.1983,33700.0
2013-08-13 15:50:00,73.99,74.0,73.93,74.0,51800.0,56.1832,56.1908,56.1376,56.1908,51800.0
2013-08-14 09:30:00,73.84,73.95,73.67,73.82,36200.0,56.0693,56.1528,55.9402,56.0541,36200.0
2013-08-14 09:40:00,73.77,73.85,73.64,73.74,19200.0,56.0161,56.0769,55.9174,55.9933,19200.0
2013-08-14 09:50:00,73.76,73.82,73.53,73.78,35700.0,56.0085,56.0541,55.8339,56.0237,35700.0
2013-08-14 10:00:00,73.79,73.9,73.62,73.69,36700.0,56.0313,56.1148,55.9022,55.9554,36700.0
2013-08-14 10:10:00,73.67,73.67,73.51,73.66,13800.0,55.9402,55.9402,55.8187,55.9326,13800.0
2013-08-14 10:20:00,73.66,73.87,73.66,73.82,12500.0,55.9326,56.092,55.9326,56.0541,12500.0
2013-08-14 10:30:00,73.82,73.92,73.73,73.73,8900.0,56.0541,56.13,55.9857,55.9857,8900.0
2013-08-14 10:40:00,73.7,73.72,73.52,73.55,12200.0,55.963,55.9781,55.8263,55.8491,12200.0
2013-08-14 10:50:00,73.52,73.66,73.5,73.65,19300.0,55.8263,55.9326,55.8111,55.925,19300.0
2013-08-14 11:00:00,73.64,73.66,73.54,73.59,20200.0,55.9174,55.9326,55.8415,55.8794,20200.0
2013-08-14 11:10:00,73.59,73.67,73.51,73.67,18400.0,55.8794,55.9402,55.8187,55.9402,18400.0
2013-08-14 11:20:00,73.67,73.68,73.6,73.63,12700.0,55.9402,55.9478,55.887,55.9098,12700.0
2013-08-14 11:30:00,73.63,73.67,73.6,73.66,13700.0,55.9098,55.9402,55.887,55.9326,13700.0
2013-08-14 11:40:00,73.66,73.78,73.66,73.71,65500.0,55.9326,56.0237,55.9326,55.9705,65500.0
2013-08-14 11:50:00,73.71,73.74,73.6,73.74,13800.0,55.9705,55.9933,55.887,55.9933,13800.0
2013-08-14 12:00:00,73.72,73.82,73.72,73.75,21300.0,55.9781,56.0541,55.9781,56.0009,21300.0
2013-08-14 12:10:00,73.73,73.77,73.7,73.73,9400.0,55.9857,56.0161,55.963,55.9857,9400.0
2013-08-14 12:20:00,73.74,73.75,73.67,73.75,7500.0,55.9933,56.0009,55.9402,56.0009,7500.0
2013-08-14 12:30:00,73.76,73.79,73.69,73.69,12800.0,56.0085,56.0313,55.9554,55.9554,12800.0
2013-08-14 12:40:00,73.69,73.75,73.68,73.72,14900.0,55.9554,56.0009,55.9478,55.9781,14900.0
2013-08-14 12:50:00,73.73,73.78,73.69,73.77,14400.0,55.9857,56.0237,55.9554,56.0161,14400.0
2013-08-14 13:00:00,73.76,73.84,73.75,73.84,12800.0,56.0085,56.0693,56.0009,56.0693,12800.0
2013-08-14 13:10:00,73.84,73.86,73.78,73.86,18800.0,56.0693,56.0844,56.0237,56.0844,18800.0
2013-08-14 13:20:00,73.86,73.9,73.85,73.89,15000.0,56.0844,56.1148,56.0769,56.1072,15000.0
2013-08-14 13:30:00,73.88,73.88,73.69,73.81,20300.0,56.0996,56.0996,55.9554,56.0465,20300.0
2013-08-14 13:40:00,73.81,73.83,73.68,73.68,9000.0,56.0465,56.0617,55.9478,55.9478,9000.0
2013-08-14 13:50:00,73.69,73.74,73.61,73.64,12200.0,55.9554,55.9933,55.8946,55.9174,12200.0
2013-08-14 14:00:00,73.63,73.66,73.62,73.65,11100.0,55.9098,55.9326,55.9022,55.925,11100.0
2013-08-14 14:10:00,73.63,73.64,73.56,73.6,13700.0,55.9098,55.9174,55.8566,55.887,13700.0
2013-08-14 14:20:00,73.58,73.63,73.53,73.61,7900.0,55.8718,55.9098,55.8339,55.8946,7900.0
2013-08-14 14:30:00,73.61,73.66,73.57,73.65,10600.0,55.8946,55.9326,55.8642,55.925,10600.0
2013-08-14 14:40:00,73.64,73.7,73.59,73.66,10700.0,55.9174,55.963,55.8794,55.9326,10700.0
2013-08-14 14:50:00,73.65,73.66,73.56,73.6,11900.0,55.925,55.9326,55.8566,55.887,11900.0
2013-08-14 15:00:00,73.6,73.62,73.55,73.56,11300.0,55.887,55.9022,55.8491,55.8566,11300.0
2013-08-14 15:10:00,73.57,73.71,73.57,73.69,16800.0,55.8642,55.9705,55.8642,55.9554,16800.0
2013-08-14 15:20:00,73.67,73.7,73.64,73.68,17600.0,55.9402,55.963,55.9174,55.9478,17600.0
2013-08-14 15:30:00,73.67,73.68,73.62,73.64,25600.0,55.9402,55.9478,55.9022,55.9174,25600.0
2013-08-14 15:40:00,73.65,73.67,73.61,73.63,41300.0,55.925,55.9402,55.8946,55.9098,41300.0
2013-08-14 15:50:00,73.63,73.65,73.55,73.57,73500.0,55.9098,55.925,55.8491,55.8642,73500.0
2013-08-15 09:30:00,72.97,73.0,72.7,72.7,38100.0,55.4086,55.4314,55.2036,55.2036,38100.0
2013-08-15 09:40:00,72.7,72.9,72.57,72.62,26600.0,55.2036,55.3555,55.1049,55.1429,26600.0
2013-08-15 09:50:00,72.62,72.65,72.42,72.55,38200.0,55.1429,55.1657,54.991,55.0897,38200.0
2013-08-15 10:00:00,72.55,72.67,72.52,72.61,115500.0,55.0897,55.1808,55.0669,55.1353,115500.0
2013-08-15 10:10:00,72.58,72.64,72.42,72.59,89500.0,55.1125,55.1581,54.991,55.1201,89500.0
2013-08-15 10:20:00,72.62,72.82,72.62,72.73,24300.0,55.1429,55.2947,55.1429,55.2264,24300.0
2013-08-15 10:30:00,72.71,72.89,72.6,72.88,15500.0,55.2112,55.3479,55.1277,55.3403,15500.0
2013-08-15 10:40:00,72.89,72.89,72.71,72.75,25000.0,55.3479,55.3479,55.2112,55.2416,25000.0
2013-08-15 10:50:00,72.74,72.78,72.54,72.63,29500.0,55.234,55.2644,55.0821,55.1505,29500.0
2013-08-15 11:00:00,72.61,72.7,72.56,72.68,22900.0,55.1353,55.2036,55.0973,55.1884,22900.0
2013-08-15 11:10:00,72.68,72.82,72.68,72.76,19400.0,55.1884,55.2947,55.1884,55.2492,19400.0
2013-08-15 11:20:00,72.77,72.78,72.64,72.64,22100.0,55.2568,55.2644,55.1581,55.1581,22100.0
2013-08-15 11:30:00,72.67,72.72,72.64,72.69,17700.0,55.1808,55.2188,55.1581,55.196,17700.0
2013-08-15 11:40:00,72.67,72.81,72.67,72.76,12700.0,55.1808,55.2871,55.1808,55.2492,12700.0
2013-08-15 11:50:00,72.78,72.79,72.71,72.75,14900.0,55.2644,55.272,55.2112,55.2416,14900.0
2013-08-15 12:00:00,72.74,72.79,72.71,72.78,12200.0,55.234,55.272,55.2112,55.2644,12200.0
2013-08-15 12:10:00,72.77,72.83,72.75,72.83,5200.0,55.2568,55.3023,55.2416,55.3023,5200.0
2013-08-15 12:20:00,72.84,72.89,72.78,72.79,8200.0,55.3099,55.3479,55.2644,55.272,8200.0
2013-08-15 12:30:00,72.79,72.86,72.72,72.72,18000.0,55.272,55.3251,55.2188,55.2188,18000.0
2013-08-15 12:40:00,72.73,72.77,72.61,72.62,19600.0,55.2264,55.2568,55.1353,55.1429,19600.0
2013-08-15 12:50:00,72.66,72.73,72.65,72.69,13100.0,55.1732,55.2264,55.1657,55.196,13100.0
2013-08-15 13:00:00,72.7,72.72,72.66,72.69,15300.0,55.2036,55.2188,55.1732,55.196,15300.0
2013-08-15 13:10:00,72.69,72.71,72.54,72.62,25600.0,55.196,55.2112,55.0821,55.1429,25600.0
2013-08-15 13:20:00,72.63,72.67,72.59,72.63,16000.0,55.1505,55.1808,55.1201,55.1505,16000.0
2013-08-15 13:30:00,72.61,72.71,72.59,72.65,11200.0,55.1353,55.2112,55.1201,55.1657,11200.0
2013-08-15 13:40:00,72.65,72.76,72.65,72.71,13300.0,55.1657,55.2492,55.1657,55.2112,13300.0
2013-08-15 13:50:00,72.71,72.72,72.65,72.65,19200.0,55.2112,55.2188,55.1657,55.1657,19200.0
2013-08-15 14:00:00,72.66,72.68,72.55,72.6,28300.0,55.1732,55.1884,55.0897,55.1277,28300.0
2013-08-15 14:10:00,72.59,72.64,72.5,72.64,43000.0,55.1201,55.1581,55.0518,55.1581,43000.0
2013-08-15 14:20:00,72.64,72.78,72.62,72.76,16000.0,55.1581,55.2644,55.1429,55.2492,16000.0
2013-08-15 14:30:00,72.77,72.81,72.66,72.67,15500.0,55.2568,55.2871,55.1732,55.1808,15500.0
2013-08-15 14:40:00,72.68,72.76,72.65,72.65,36400.0,55.1884,55.2492,55.1657,55.1657,36400.0
2013-08-15 14:50:00,72.65,72.7,72.62,72.65,21000.0,55.1657,55.2036,55.1429,55.1657,21000.0
2013-08-15 15:00:00,72.65,72.71,72.63,72.64,41600.0,55.1657,55.2112,55.1505,55.1581,41600.0
2013-08-15 15:10:00,72.65,72.65,72.55,72.6,66900.0,55.1657,55.1657,55.0897,55.1277,66900.0
2013-08-15 15:20:00,72.6,72.66,72.59,72.63,24900.0,55.1277,55.1732,55.1201,55.1505,24900.0
2013-08-15 15:30:00,72.63,72.67,72.61,72.62,35500.0,55.1505,55.1808,55.1353,55.1429,35500.0
2013-08-15 15:40:00,72.62,72.73,72.57,72.67,60900.0,55.1429,55.2264,55.1049,55.1808,60900.0
2013-08-15 15:50:00,72.68,72.68,72.56,72.58,91400.0,55.1884,55.1884,55.0973,55.1125,91400.0
2013-08-16 09:30:00,72.37,72.54,72.26,72.52,204400.0,54.953,55.0821,54.8695,55.0669,204400.0
2013-08-16 09:40:00,72.58,72.83,72.5,72.71,28900.0,55.1125,55.3023,55.0518,55.2112,28900.0
2013-08-16 09:50:00,72.74,72.88,72.57,72.77,44400.0,55.234,55.3403,55.1049,55.2568,44400.0
2013-08-16 10:00:00,72.77,72.89,72.63,72.75,14500.0,55.2568,55.3479,55.1505,55.2416,14500.0
2013-08-16 10:10:00,72.74,72.81,72.67,72.71,10800.0,55.234,55.2871,55.1808,55.2112,10800.0
2013-08-16 10:20:00,72.68,72.71,72.55,72.68,13100.0,55.1884,55.2112,55.0897,55.1884,13100.0
2013-08-16 10:30:00,72.69,72.88,72.62,72.88,21400.0,55.196,55.3403,55.1429,55.3403,21400.0
2013-08-16 10:40:00,72.86,72.91,72.77,72.89,10900.0,55.3251,55.3631,55.2568,55.3479,10900.0
2013-08-16 10:50:00,72.88,72.92,72.79,72.79,8500.0,55.3403,55.3707,55.272,55.272,8500.0
2013-08-16 11:00:00,72.79,72.88,72.76,72.79,17500.0,55.272,55.3403,55.2492,55.272,17500.0
2013-08-16 11:10:00,72.76,72.87,72.74,72.81,13700.0,55.2492,55.3327,55.234,55.2871,13700.0
2013-08-16 11:20:00,72.79,72.79,72.64,72.71,65100.0,55.272,55.272,55.1581,55.2112,65100.0
2013-08-16 11:30:00,72.69,72.78,72.69,72.77,18800.0,55.196,55.2644,55.196,55.2568,18800.0
2013-08-16 11:40:00,72.75,72.81,72.66,72.74,68700.0,55.2416,55.2871,55.1732,55.234,68700.0
2013-08-16 11:50:00,72.74,72.83,72.71,72.8,10200.0,55.234,55.3023,55.2112,55.2796,10200.0
2013-08-16 12:00:00,72.79,72.82,72.72,72.82,22100.0,55.272,55.2947,55.2188,55.2947,22100.0
2013-08-16 12:10:00,72.8,72.82,72.77,72.8,15800.0,55.2796,55.2947,55.2568,55.2796,15800.0
2013-08-16 12:20:00,72.8,72.81,72.68,72.68,18200.0,55.2796,55.2871,55.1884,55.1884,18200.0
2013-08-16 12:30:00,72.69,72.71,72.6,72.6,19100.0,55.196,55.2112,55.1277,55.1277,19100.0
2013-08-16 12:40:00,72.61,72.64,72.53,72.61,89900.0,55.1353,55.1581,55.0745,55.1353,89900.0
2013-08-16 12:50:00,72.61,72.63,72.55,72.6,34100.0,55.1353,55.1505,55.0897,55.1277,34100.0
2013-08-16 13:00:00,72.61,72.64,72.57,72.6,46300.0,55.1353,55.1581,55.1049,55.1277,46300.0
2013-08-16 13:10:00,72.59,72.62,72.55,72.59,23400.0,55.1201,55.1429,55.0897,55.1201,23400.0
2013-08-16 13:20:00,72.59,72.67,72.54,72.64,25400.0,55.1201,55.1808,55.0821,55.1581,25400.0
2013-08-16 13:30:00,72.65,72.65,72.55,72.56,24400.0,55.1657,55.1657,55.0897,55.0973,24400.0
2013-08-16 13:40:00,72.58,72.62,72.53,72.6,24500.0,55.1125,55.1429,55.0745,55.1277,24500.0
2013-08-16 13:50:00,72.59,72.64,72.57,72.59,13600.0,55.1201,55.1581,55.1049,55.1201,13600.0
2013-08-16 14:00:00,72.6,72.64,72.55,72.59,16500.0,55.1277,55.1581,55.0897,55.1201,16500.0
2013-08-16 14:10:00,72.59,72.65,72.52,72.57,30400.0,55.1201,55.1657,55.0669,55.1049,30400.0
2013-08-16 14:20:00,72.56,72.63,72.53,72.58,23600.0,55.0973,55.1505,55.0745,55.1125,23600.0
2013-08-16 14:30:00,72.57,72.58,72.47,72.53,51800.0,55.1049,55.1125,55.029,55.0745,51800.0
2013-08-16 14:40:00,72.52,72.59,72.49,72.55,16600.0,55.0669,55.1201,55.0442,55.0897,16600.0
2013-08-16 14:50:00,72.55,72.64,72.54,72.62,17500.0,55.0897,55.1581,55.0821,55.1429,17500.0
2013-08-16 15:00:00,72.62,72.66,72.53,72.6,20300.0,55.1429,55.1732,55.0745,55.1277,20300.0
2013-08-16 15:10:00,72.6,72.61,72.52,72.6,31400.0,55.1277,55.1353,55.0669,55.1277,31400.0
2013-08-16 15:20:00,72.6,72.66,72.59,72.62,24800.0,55.1277,55.1732,55.1201,55.1429,24800.0
2013-08-16 15:30:00,72.63,72.77,72.61,72.75,29400.0,55.1505,55.2568,55.1353,55.2416,29400.0
2013-08-16 15:40:00,72.75,72.75,72.62,72.64,36300.0,55.2416,55.2416,55.1429,55.1581,36300.0
2013-08-16 15:50:00,72.64,72.66,72.45,72.46,288300.0,55.1581,55.1732,55.0138,55.0214,288300.0
2013-08-19 09:30:00,72.39,72.5,72.1,72.41,30500.0,54.9682,55.0518,54.748,54.9834,30500.0
2013-08-19 09:40:00,72.47,72.52,72.42,72.52,16800.0,55.029,55.0669,54.991,55.0669,16800.0
2013-08-19 09:50:00,72.5,72.57,72.34,72.57,21300.0,55.0518,55.1049,54.9303,55.1049,21300.0
2013-08-19 10:00:00,72.54,72.65,72.52,72.56,13200.0,55.0821,55.1657,55.0669,55.0973,13200.0
2013-08-19 10:10:00,72.53,72.62,72.46,72.47,21000.0,55.0745,55.1429,55.0214,55.029,21000.0
2013-08-19 10:20:00,72.47,72.49,72.22,72.29,25300.0,55.029,55.0442,54.8391,54.8923,25300.0
2013-08-19 10:30:00,72.3,72.45,72.25,72.44,16000.0,54.8999,55.0138,54.8619,55.0062,16000.0
2013-08-19 10:40:00,72.43,72.48,72.41,72.42,13800.0,54.9986,55.0366,54.9834,54.991,13800.0
2013-08-19 10:50:00,72.42,72.42,72.26,72.32,15700.0,54.991,54.991,54.8695,54.9151,15700.0
2013-08-19 11:00:00,72.33,72.41,72.25,72.39,17400.0,54.9227,54.9834,54.8619,54.9682,17400.0
2013-08-19 11:10:00,72.39,72.45,72.37,72.37,17900.0,54.9682,55.0138,54.953,54.953,17900.0
2013-08-19 11:20:00,72.37,72.43,72.35,72.36,14100.0,54.953,54.9986,54.9379,54.9454,14100.0
2013-08-19 11:30:00,72.35,72.45,72.29,72.42,15400.0,54.9379,55.0138,54.8923,54.991,15400.0
2013-08-19 11:40:00,72.43,72.48,72.39,72.45,16500.0,54.9986,55.0366,54.9682,55.0138,16500.0
2013-08-19 11:50:00,72.42,72.45,72.39,72.44,13500.0,54.991,55.0138,54.9682,55.0062,13500.0
2013-08-19 12:00:00,72.44,72.49,72.41,72.47,12100.0,55.0062,55.0442,54.9834,55.029,12100.0
2013-08-19 12:10:00,72.48,72.57,72.48,72.54,9200.0,55.0366,55.1049,55.0366,55.0821,9200.0
2013-08-19 12:20:00,72.53,72.54,72.51,72.52,15200.0,55.0745,55.0821,55.0593,55.0669,15200.0
2013-08-19 12:30:00,72.51,72.53,72.42,72.47,15600.0,55.0593,55.0745,54.991,55.029,15600.0
2013-08-19 12:40:00,72.47,72.53,72.44,72.52,103200.0,55.029,55.0745,55.0062,55.0669,103200.0
2013-08-19 12:50:00,72.52,72.53,72.48,72.48,92300.0,55.0669,55.0745,55.0366,55.0366,92300.0
2013-08-19 13:00:00,72.48,72.48,72.38,72.38,15200.0,55.0366,55.0366,54.9606,54.9606,15200.0
2013-08-19 13:10:00,72.38,72.41,72.36,72.39,40600.0,54.9606,54.9834,54.9454,54.9682,40600.0
2013-08-19 13:20:00,72.4,72.45,72.4,72.44,22900.0,54.9758,55.0138,54.9758,55.0062,22900.0
2013-08-19 13:30:00,72.44,72.46,72.36,72.45,35400.0,55.0062,55.0214,54.9454,55.0138,35400.0
2013-08-19 13:40:00,72.44,72.44,72.4,72.4,18600.0,55.0062,55.0062,54.9758,54.9758,18600.0
2013-08-19 13:50:00,72.4,72.43,72.4,72.41,11700.0,54.9758,54.9986,54.9758,54.9834,11700.0
2013-08-19 14:00:00,72.41,72.41,72.35,72.41,8400.0,54.9834,54.9834,54.9379,54.9834,8400.0
2013-08-19 14:10:00,72.4,72.45,72.37,72.44,15100.0,54.9758,55.0138,54.953,55.0062,15100.0
2013-08-19 14:20:00,72.43,72.43,72.35,72.35,11700.0,54.9986,54.9986,54.9379,54.9379,11700.0
2013-08-19 14:30:00,72.35,72.36,72.25,72.34,22400.0,54.9379,54.9454,54.8619,54.9303,22400.0
2013-08-19 14:40:00,72.34,72.38,72.31,72.36,40900.0,54.9303,54.9606,54.9075,54.9454,40900.0
2013-08-19 14:50:00,72.37,72.42,72.36,72.39,23800.0,54.953,54.991,54.9454,54.9682,23800.0
2013-08-19 15:00:00,72.39,72.41,72.27,72.28,21500.0,54.9682,54.9834,54.8771,54.8847,21500.0
2013-08-19 15:10:00,72.28,72.41,72.27,72.37,25700.0,54.8847,54.9834,54.8771,54.953,25700.0
2013-08-19 15:20:00,72.37,72.44,72.36,72.4,27800.0,54.953,55.0062,54.9454,54.9758,27800.0
2013-08-19 15:30:00,72.39,72.4,72.27,72.27,37700.0,54.9682,54.9758,54.8771,54.8771,37700.0
2013-08-19 15:40:00,72.28,72.31,72.24,72.3,63300.0,54.8847,54.9075,54.8543,54.8999,63300.0
2013-08-19 15:50:00,72.31,72.31,72.14,72.14,128100.0,54.9075,54.9075,54.7784,54.7784,128100.0
2013-08-20 09:30:00,72.13,72.28,71.98,72.07,73000.0,54.7708,54.8847,54.6569,54.7252,73000.0
2013-08-20 09:40:00,72.11,72.16,72.03,72.11,20000.0,54.7556,54.7936,54.6949,54.7556,20000.0
2013-08-20 09:50:00,72.1,72.1,72.01,72.02,26600.0,54.748,54.748,54.6797,54.6873,26600.0
2013-08-20 10:00:00,72.02,72.05,71.89,72.04,53700.0,54.6873,54.71,54.5886,54.7025,53700.0
2013-08-20 10:10:00,72.01,72.01,71.92,71.97,28200.0,54.6797,54.6797,54.6113,54.6493,28200.0
2013-08-20 10:20:00,71.97,72.05,71.95,71.97,30600.0,54.6493,54.71,54.6341,54.6493,30600.0
2013-08-20 10:30:00,71.97,72.14,71.97,72.14,30500.0,54.6493,54.7784,54.6493,54.7784,30500.0
2013-08-20 10:40:00,72.15,72.17,72.04,72.08,42900.0,54.786,54.8012,54.7025,54.7328,42900.0
2013-08-20 10:50:00,72.1,72.11,72.04,72.11,12000.0,54.748,54.7556,54.7025,54.7556,12000.0
2013-08-20 11:00:00,72.11,72.16,72.03,72.09,22100.0,54.7556,54.7936,54.6949,54.7404,22100.0
2013-08-20 11:10:00,72.12,72.12,71.98,72.05,16100.0,54.7632,54.7632,54.6569,54.71,16100.0
2013-08-20 11:20:00,72.03,72.1,72.01,72.08,62600.0,54.6949,54.748,54.6797,54.7328,62600.0
2013-08-20 11:30:00,72.06,72.19,72.06,72.15,16500.0,54.7176,54.8164,54.7176,54.786,16500.0
2013-08-20 11:40:00,72.15,72.23,72.13,72.19,18000.0,54.786,54.8467,54.7708,54.8164,18000.0
2013-08-20 11:50:00,72.19,72.25,72.16,72.24,64000.0,54.8164,54.8619,54.7936,54.8543,64000.0
2013-08-20 12:00:00,72.23,72.29,72.22,72.24,18200.0,54.8467,54.8923,54.8391,54.8543,18200.0
2013-08-20 12:10:00,72.23,72.26,72.23,72.25,12200.0,54.8467,54.8695,54.8467,54.8619,12200.0
2013-08-20 12:20:00,72.25,72.29,72.23,72.29,25300.0,54.8619,54.8923,54.8467,54.8923,25300.0
2013-08-20 12:30:00,72.28,72.3,72.23,72.24,73400.0,54.8847,54.8999,54.8467,54.8543,73400.0
2013-08-20 12:40:00,72.23,72.3,72.23,72.28,13800.0,54.8467,54.8999,54.8467,54.8847,13800.0
2013-08-20 12:50:00,72.3,72.35,72.29,72.32,19100.0,54.8999,54.9379,54.8923,54.9151,19100.0
2013-08-20 13:00:00,72.32,72.41,72.31,72.41,37400.0,54.9151,54.9834,54.9075,54.9834,37400.0
2013-08-20 13:10:00,72.4,72.4,72.35,72.36,27900.0,54.9758,54.9758,54.9379,54.9454,27900.0
2013-08-20 13:20:00,72.36,72.36,72.28,72.31,12100.0,54.9454,54.9454,54.8847,54.9075,12100.0
2013-08-20 13:30:00,72.32,72.37,72.3,72.3,18200.0,54.9151,54.953,54.8999,54.8999,18200.0
2013-08-20 13:40:00,72.3,72.39,72.3,72.36,13500.0,54.8999,54.9682,54.8999,54.9454,13500.0
2013-08-20 13:50:00,72.34,72.36,72.3,72.32,10000.0,54.9303,54.9454,54.8999,54.9151,10000.0
2013-08-20 14:00:00,72.32,72.37,72.3,72.32,17900.0,54.9151,54.953,54.8999,54.9151,17900.0
2013-08-20 14:10:00,72.32,72.32,72.27,72.27,22100.0,54.9151,54.9151,54.8771,54.8771,22100.0
2013-08-20 14:20:00,72.28,72.29,72.22,72.28,29600.0,54.8847,54.8923,54.8391,54.8847,29600.0
2013-08-20 14:30:00,72.28,72.29,72.2,72.28,34200.0,54.8847,54.8923,54.824,54.8847,34200.0
2013-08-20 14:40:00,72.28,72.29,72.24,72.25,20800.0,54.8847,54.8923,54.8543,54.8619,20800.0
2013-08-20 14:50:00,72.26,72.28,72.2,72.26,38500.0,54.8695,54.8847,54.824,54.8695,38500.0
2013-08-20 15:00:00,72.27,72.29,72.25,72.29,46900.0,54.8771,54.8923,54.8619,54.8923,46900.0
2013-08-20 15:10:00,72.28,72.37,72.27,72.34,19600.0,54.8847,54.953,54.8771,54.9303,19600.0
2013-08-20 15:20:00,72.35,72.41,72.31,72.39,16200.0,54.9379,54.9834,54.9075,54.9682,16200.0
2013-08-20 15:30:00,72.39,72.41,72.33,72.33,24800.0,54.9682,54.9834,54.9227,54.9227,24800.0
2013-08-20 15:40:00,72.33,72.37,72.24,72.32,71500.0,54.9227,54.953,54.8543,54.9151,71500.0
2013-08-20 15:50:00,72.32,72.36,72.25,72.36,172700.0,54.9151,54.9454,54.8619,54.9454,172700.0
2013-08-21 09:30:00,72.11,72.23,71.91,72.16,63600.0,54.7556,54.8467,54.6037,54.7936,63600.0
2013-08-21 09:40:00,72.16,72.27,72.03,72.08,34100.0,54.7936,54.8771,54.6949,54.7328,34100.0
2013-08-21 09:50:00,72.08,72.14,72.0,72.06,47700.0,54.7328,54.7784,54.6721,54.7176,47700.0
2013-08-21 10:00:00,72.06,72.24,72.05,72.15,35900.0,54.7176,54.8543,54.71,54.786,35900.0
2013-08-21 10:10:00,72.14,72.21,72.03,72.17,36300.0,54.7784,54.8315,54.6949,54.8012,36300.0
2013-08-21 10:20:00,72.19,72.25,72.17,72.23,29500.0,54.8164,54.8619,54.8012,54.8467,29500.0
2013-08-21 10:30:00,72.23,72.28,72.15,72.23,28000.0,54.8467,54.8847,54.786,54.8467,28000.0
2013-08-21 10:40:00,72.24,72.4,72.24,72.36,15900.0,54.8543,54.9758,54.8543,54.9454,15900.0
2013-08-21 10:50:00,72.34,72.37,72.28,72.3,15700.0,54.9303,54.953,54.8847,54.8999,15700.0
2013-08-21 11:00:00,72.28,72.34,72.27,72.32,11300.0,54.8847,54.9303,54.8771,54.9151,11300.0
2013-08-21 11:10:00,72.3,72.38,72.29,72.33,12000.0,54.8999,54.9606,54.8923,54.9227,12000.0
2013-08-21 11:20:00,72.31,72.33,72.25,72.28,20900.0,54.9075,54.9227,54.8619,54.8847,20900.0
2013-08-21 11:30:00,72.27,72.42,72.27,72.33,33400.0,54.8771,54.991,54.8771,54.9227,33400.0
2013-08-21 11:40:00,72.31,72.39,72.27,72.3,43700.0,54.9075,54.9682,54.8771,54.8999,43700.0
2013-08-21 11:50:00,72.28,72.29,72.21,72.29,24100.0,54.8847,54.8923,54.8315,54.8923,24100.0
2013-08-21 12:00:00,72.3,72.4,72.3,72.35,15400.0,54.8999,54.9758,54.8999,54.9379,15400.0
2013-08-21 12:10:00,72.36,72.37,72.32,72.37,11100.0,54.9454,54.953,54.9151,54.953,11100.0
2013-08-21 12:20:00,72.36,72.36,72.29,72.31,8700.0,54.9454,54.9454,54.8923,54.9075,8700.0
2013-08-21 12:30:00,72.31,72.32,72.27,72.28,9400.0,54.9075,54.9151,54.8771,54.8847,9400.0
2013-08-21 12:40:00,72.27,72.3,72.24,72.28,18500.0,54.8771,54.8999,54.8543,54.8847,18500.0
2013-08-21 12:50:00,72.28,72.33,72.27,72.31,17900.0,54.8847,54.9227,54.8771,54.9075,17900.0
2013-08-21 13:00:00,72.31,72.38,72.3,72.38,29600.0,54.9075,54.9606,54.8999,54.9606,29600.0
2013-08-21 13:10:00,72.37,72.45,72.37,72.39,14000.0,54.953,55.0138,54.953,54.9682,14000.0
2013-08-21 13:20:00,72.36,72.36,72.31,72.32,20500.0,54.9454,54.9454,54.9075,54.9151,20500.0
2013-08-21 13:30:00,72.32,72.36,72.29,72.31,16500.0,54.9151,54.9454,54.8923,54.9075,16500.0
2013-08-21 13:40:00,72.3,72.37,72.3,72.35,16300.0,54.8999,54.953,54.8999,54.9379,16300.0
2013-08-21 13:50:00,72.36,72.37,72.3,72.34,14000.0,54.9454,54.953,54.8999,54.9303,14000.0
2013-08-21 14:00:00,72.33,72.33,72.08,72.16,210000.0,54.9227,54.9227,54.7328,54.7936,210000.0
2013-08-21 14:10:00,72.16,72.23,72.07,72.09,70800.0,54.7936,54.8467,54.7252,54.7404,70800.0
2013-08-21 14:20:00,72.09,72.24,72.0,72.2,32500.0,54.7404,54.8543,54.6721,54.824,32500.0
2013-08-21 14:30:00,72.19,72.43,72.18,72.34,29300.0,54.8164,54.9986,54.8088,54.9303,29300.0
2013-08-21 14:40:00,72.33,72.54,72.32,72.54,22400.0,54.9227,55.0821,54.9151,55.0821,22400.0
2013-08-21 14:50:00,72.52,72.53,72.41,72.44,23100.0,55.0669,55.0745,54.9834,55.0062,23100.0
2013-08-21 15:00:00,72.45,72.45,72.33,72.38,17900.0,55.0138,55.0138,54.9227,54.9606,17900.0
2013-08-21 15:10:00,72.38,72.45,72.34,72.35,35900.0,54.9606,55.0138,54.9303,54.9379,35900.0
2013-08-21 15:20:00,72.34,72.37,72.28,72.31,34700.0,54.9303,54.953,54.8847,54.9075,34700.0
2013-08-21 15:30:00,72.31,72.38,72.22,72.24,40800.0,54.9075,54.9606,54.8391,54.8543,40800.0
2013-08-21 15:40:00,72.23,72.24,72.08,72.11,85100.0,54.8467,54.8543,54.7328,54.7556,85100.0
2013-08-21 15:50:00,72.11,72.13,71.96,72.0,123700.0,54.7556,54.7708,54.6417,54.6721,123700.0
2013-08-22 09:30:00,72.18,72.43,72.18,72.33,27800.0,54.8088,54.9986,54.8088,54.9227,27800.0
2013-08-22 09:40:00,72.37,72.64,72.36,72.63,36300.0,54.953,55.1581,54.9454,55.1505,36300.0
2013-08-22 09:50:00,72.64,72.95,72.62,72.85,51500.0,55.1581,55.3935,55.1429,55.3175,51500.0
2013-08-22 10:00:00,72.91,72.95,72.73,72.89,37100.0,55.3631,55.3935,55.2264,55.3479,37100.0
2013-08-22 10:10:00,72.89,73.19,72.85,73.17,24600.0,55.3479,55.5757,55.3175,55.5605,24600.0
2013-08-22 10:20:00,73.17,73.25,73.12,73.19,22500.0,55.5605,55.6213,55.5225,55.5757,22500.0
2013-08-22 10:30:00,73.21,73.23,73.17,73.23,16900.0,55.5909,55.6061,55.5605,55.6061,16900.0
2013-08-22 10:40:00,73.23,73.31,73.21,73.25,17000.0,55.6061,55.6668,55.5909,55.6213,17000.0
2013-08-22 10:50:00,73.25,73.26,73.11,73.19,19400.0,55.6213,55.6288,55.5149,55.5757,19400.0
2013-08-22 11:00:00,73.18,73.25,73.1,73.19,14800.0,55.5681,55.6213,55.5074,55.5757,14800.0
2013-08-22 11:10:00,73.19,73.22,73.08,73.1,15000.0,55.5757,55.5985,55.4922,55.5074,15000.0
2013-08-22 11:20:00,73.11,73.13,73.05,73.08,15800.0,55.5149,55.5301,55.4694,55.4922,15800.0
2013-08-22 11:30:00,73.09,73.19,73.07,73.13,13600.0,55.4998,55.5757,55.4846,55.5301,13600.0
2013-08-22 11:40:00,73.13,73.16,73.04,73.16,7200.0,55.5301,55.5529,55.4618,55.5529,7200.0
2013-08-22 11:50:00,73.17,73.17,73.09,73.13,10400.0,55.5605,55.5605,55.4998,55.5301,10400.0
2013-08-22 12:00:00,73.14,73.27,73.13,73.25,18900.0,55.5377,55.6364,55.5301,55.6213,18900.0
2013-08-22 12:10:00,73.24,73.28,73.22,73.24,9500.0,55.6137,55.644,55.5985,55.6137,9500.0
2013-08-22 12:20:00,73.22,73.24,73.18,73.2,13900.0,55.5985,55.6137,55.5681,55.5833,13900.0
2013-08-22 12:30:00,73.21,73.29,73.21,73.28,8200.0,55.5909,55.6516,55.5909,55.644,8200.0
2013-08-22 12:40:00,73.28,73.3,73.21,73.21,5000.0,55.644,55.6592,55.5909,55.5909,5000.0
2013-08-22 12:50:00,73.18,73.18,73.06,73.08,4500.0,55.5681,55.5681,55.477,55.4922,4500.0
2013-08-22 13:00:00,73.08,73.19,73.08,73.19,4600.0,55.4922,55.5757,55.4922,55.5757,4600.0
2013-08-22 13:10:00,73.18,73.26,73.18,73.26,14300.0,55.5681,55.6288,55.5681,55.6288,14300.0
2013-08-22 13:20:00,73.27,73.27,73.24,73.26,3000.0,55.6364,55.6364,55.6137,55.6288,3000.0
2013-08-22 13:30:00,73.27,73.29,73.22,73.26,7200.0,55.6364,55.6516,55.5985,55.6288,7200.0
2013-08-22 13:40:00,73.23,73.31,73.23,73.29,4000.0,55.6061,55.6668,55.6061,55.6516,4000.0
2013-08-22 13:50:00,73.3,73.3,73.24,73.25,6100.0,55.6592,55.6592,55.6137,55.6213,6100.0
2013-08-22 14:00:00,73.26,73.28,73.24,73.25,4900.0,55.6288,55.644,55.6137,55.6213,4900.0
2013-08-22 14:10:00,73.25,73.25,73.11,73.13,22300.0,55.6213,55.6213,55.5149,55.5301,22300.0
2013-08-22 14:20:00,73.13,73.22,73.13,73.19,5900.0,55.5301,55.5985,55.5301,55.5757,5900.0
2013-08-22 14:30:00,73.18,73.22,73.12,73.17,7600.0,55.5681,55.5985,55.5225,55.5605,7600.0
2013-08-22 14:40:00,73.18,73.2,73.15,73.16,8100.0,55.5681,55.5833,55.5453,55.5529,8100.0
2013-08-22 14:50:00,73.16,73.17,73.03,73.05,11200.0,55.5529,55.5605,55.4542,55.4694,11200.0
2013-08-22 15:00:00,73.06,73.06,72.96,73.03,9000.0,55.477,55.477,55.401,55.4542,9000.0
2013-08-22 15:10:00,73.04,73.06,73.0,73.0,16000.0,55.4618,55.477,55.4314,55.4314,16000.0
2013-08-22 15:20:00,73.01,73.14,73.01,73.13,26100.0,55.439,55.5377,55.439,55.5301,26100.0
2013-08-22 15:30:00,73.12,73.28,73.07,73.18,48800.0,55.5225,55.644,55.4846,55.5681,48800.0
2013-08-22 15:40:00,73.17,73.18,73.04,73.09,87800.0,55.5605,55.5681,55.4618,55.4998,87800.0
2013-08-22 15:50:00,73.09,73.09,72.9,72.91,254300.0,55.4998,55.4998,55.3555,55.3631,254300.0
2013-08-23 09:30:00,72.98,73.24,72.9,73.11,37700.0,55.4162,55.6137,55.3555,55.5149,37700.0
2013-08-23 09:40:00,73.11,73.14,72.94,72.99,21100.0,55.5149,55.5377,55.3859,55.4238,21100.0
2013-08-23 09:50:00,72.94,72.94,72.74,72.83,22700.0,55.3859,55.3859,55.234,55.3023,22700.0
2013-08-23 10:00:00,72.83,72.87,72.69,72.87,52800.0,55.3023,55.3327,55.196,55.3327,52800.0
2013-08-23 10:10:00,72.86,72.91,72.79,72.81,53700.0,55.3251,55.3631,55.272,55.2871,53700.0
2013-08-23 10:20:00,72.81,72.88,72.71,72.85,39700.0,55.2871,55.3403,55.2112,55.3175,39700.0
2013-08-23 10:30:00,72.82,73.04,72.8,72.97,18500.0,55.2947,55.4618,55.2796,55.4086,18500.0
2013-08-23 10:40:00,72.99,73.1,72.99,73.01,18900.0,55.4238,55.5074,55.4238,55.439,18900.0
2013-08-23 10:50:00,73.06,73.3,73.06,73.25,17900.0,55.477,55.6592,55.477,55.6213,17900.0
2013-08-23 11:00:00,73.25,73.28,73.14,73.17,20500.0,55.6213,55.644,55.5377,55.5605,20500.0
2013-08-23 11:10:00,73.17,73.21,73.12,73.2,15400.0,55.5605,55.5909,55.5225,55.5833,15400.0
2013-08-23 11:20:00,73.2,73.2,73.12,73.19,14700.0,55.5833,55.5833,55.5225,55.5757,14700.0
2013-08-23 11:30:00,73.19,73.22,73.14,73.19,16000.0,55.5757,55.5985,55.5377,55.5757,16000.0
2013-08-23 11:40:00,73.18,73.29,73.17,73.27,13600.0,55.5681,55.6516,55.5605,55.6364,13600.0
2013-08-23 11:50:00,73.27,73.29,73.15,73.18,14000.0,55.6364,55.6516,55.5453,55.5681,14000.0
2013-08-23 12:00:00,73.2,73.27,73.2,73.27,9600.0,55.5833,55.6364,55.5833,55.6364,9600.0
2013-08-23 12:10:00,73.27,73.27,73.18,73.23,12800.0,55.6364,55.6364,55.5681,55.6061,12800.0
2013-08-23 12:20:00,73.23,73.23,73.14,73.19,10700.0,55.6061,55.6061,55.5377,55.5757,10700.0
2013-08-23 12:30:00,73.2,73.28,73.2,73.28,11000.0,55.5833,55.644,55.5833,55.644,11000.0
2013-08-23 12:40:00,73.29,73.29,73.21,73.22,21000.0,55.6516,55.6516,55.5909,55.5985,21000.0
2013-08-23 12:50:00,73.21,73.26,73.18,73.26,24200.0,55.5909,55.6288,55.5681,55.6288,24200.0
2013-08-23 13:00:00,73.26,73.27,73.03,73.17,53200.0,55.6288,55.6364,55.4542,55.5605,53200.0
2013-08-23 13:10:00,73.18,73.18,73.07,73.14,28700.0,55.5681,55.5681,55.4846,55.5377,28700.0
2013-08-23 13:20:00,73.14,73.2,73.14,73.19,8500.0,55.5377,55.5833,55.5377,55.5757,8500.0
2013-08-23 13:30:00,73.19,73.21,73.16,73.19,12100.0,55.5757,55.5909,55.5529,55.5757,12100.0
2013-08-23 13:40:00,73.19,73.21,73.17,73.18,9300.0,55.5757,55.5909,55.5605,55.5681,9300.0
2013-08-23 13:50:00,73.19,73.29,73.11,73.13,38900.0,55.5757,55.6516,55.5149,55.5301,38900.0
2013-08-23 14:00:00,73.14,73.22,73.13,73.21,16300.0,55.5377,55.5985,55.5301,55.5909,16300.0
2013-08-23 14:10:00,73.22,73.27,73.2,73.23,11000.0,55.5985,55.6364,55.5833,55.6061,11000.0
2013-08-23 14:20:00,73.23,73.31,73.22,73.29,22400.0,55.6061,55.6668,55.5985,55.6516,22400.0
2013-08-23 14:30:00,73.29,73.31,73.15,73.27,40000.0,55.6516,55.6668,55.5453,55.6364,40000.0
2013-08-23 14:40:00,73.26,73.26,73.19,73.24,11200.0,55.6288,55.6288,55.5757,55.6137,11200.0
2013-08-23 14:50:00,73.24,73.27,73.15,73.24,38900.0,55.6137,55.6364,55.5453,55.6137,38900.0
2013-08-23 15:00:00,73.24,73.24,73.18,73.2,13400.0,55.6137,55.6137,55.5681,55.5833,13400.0
2013-08-23 15:10:00,73.2,73.24,73.15,73.18,21700.0,55.5833,55.6137,55.5453,55.5681,21700.0
2013-08-23 15:20:00,73.18,73.28,73.13,73.28,50400.0,55.5681,55.644,55.5301,55.644,50400.0
2013-08-23 15:30:00,73.28,73.29,73.2,73.25,43000.0,55.644,55.6516,55.5833,55.6213,43000.0
2013-08-23 15:40:00,73.26,73.44,73.24,73.37,55400.0,55.6288,55.7655,55.6137,55.7124,55400.0
2013-08-23 15:50:00,73.38,73.39,73.24,73.24,71500.0,55.72,55.7276,55.6137,55.6137,71500.0
2013-08-26 09:30:00,73.25,73.34,73.19,73.3,28200.0,55.6213,55.6896,55.5757,55.6592,28200.0
2013-08-26 09:40:00,73.3,73.48,73.3,73.44,8900.0,55.6592,55.7959,55.6592,55.7655,8900.0
2013-08-26 09:50:00,73.44,73.51,73.27,73.34,15600.0,55.7655,55.8187,55.6364,55.6896,15600.0
2013-08-26 10:00:00,73.35,73.49,73.34,73.46,10800.0,55.6972,55.8035,55.6896,55.7807,10800.0
2013-08-26 10:10:00,73.46,73.54,73.41,73.41,12500.0,55.7807,55.8415,55.7427,55.7427,12500.0
2013-08-26 10:20:00,73.42,73.49,73.38,73.38,9000.0,55.7503,55.8035,55.72,55.72,9000.0
2013-08-26 10:30:00,73.42,73.44,73.33,73.41,12500.0,55.7503,55.7655,55.682,55.7427,12500.0
2013-08-26 10:40:00,73.43,73.5,73.39,73.44,8000.0,55.7579,55.8111,55.7276,55.7655,8000.0
2013-08-26 10:50:00,73.44,73.48,73.38,73.48,10000.0,55.7655,55.7959,55.72,55.7959,10000.0
2013-08-26 11:00:00,73.45,73.59,73.41,73.58,17700.0,55.7731,55.8794,55.7427,55.8718,17700.0
2013-08-26 11:10:00,73.58,73.62,73.5,73.6,23200.0,55.8718,55.9022,55.8111,55.887,23200.0
2013-08-26 11:20:00,73.61,73.66,73.61,73.62,22400.0,55.8946,55.9326,55.8946,55.9022,22400.0
2013-08-26 11:30:00,73.63,73.71,73.62,73.63,12800.0,55.9098,55.9705,55.9022,55.9098,12800.0
2013-08-26 11:40:00,73.63,73.63,73.56,73.61,5500.0,55.9098,55.9098,55.8566,55.8946,5500.0
2013-08-26 11:50:00,73.61,73.61,73.55,73.57,10600.0,55.8946,55.8946,55.8491,55.8642,10600.0
2013-08-26 12:00:00,73.55,73.55,73.4,73.42,11500.0,55.8491,55.8491,55.7352,55.7503,11500.0
2013-08-26 12:10:00,73.43,73.49,73.41,73.49,2900.0,55.7579,55.8035,55.7427,55.8035,2900.0
2013-08-26 12:20:00,73.48,73.56,73.48,73.56,19800.0,55.7959,55.8566,55.7959,55.8566,19800.0
2013-08-26 12:30:00,73.55,73.57,73.46,73.53,32400.0,55.8491,55.8642,55.7807,55.8339,32400.0
2013-08-26 12:40:00,73.53,73.57,73.53,73.55,6700.0,55.8339,55.8642,55.8339,55.8491,6700.0
2013-08-26 12:50:00,73.55,73.59,73.53,73.59,5500.0,55.8491,55.8794,55.8339,55.8794,5500.0
2013-08-26 13:00:00,73.59,73.61,73.55,73.58,9200.0,55.8794,55.8946,55.8491,55.8718,9200.0
2013-08-26 13:10:00,73.59,73.61,73.58,73.6,5500.0,55.8794,55.8946,55.8718,55.887,5500.0
2013-08-26 13:20:00,73.6,73.6,73.55,73.55,11400.0,55.887,55.887,55.8491,55.8491,11400.0
2013-08-26 13:30:00,73.56,73.56,73.48,73.5,7600.0,55.8566,55.8566,55.7959,55.8111,7600.0
2013-08-26 13:40:00,73.48,73.49,73.45,73.47,8400.0,55.7959,55.8035,55.7731,55.7883,8400.0
2013-08-26 13:50:00,73.46,73.59,73.43,73.54,32500.0,55.7807,55.8794,55.7579,55.8415,32500.0
2013-08-26 14:00:00,73.54,73.54,73.48,73.48,9600.0,55.8415,55.8415,55.7959,55.7959,9600.0
2013-08-26 14:10:00,73.47,73.51,73.45,73.48,18800.0,55.7883,55.8187,55.7731,55.7959,18800.0
2013-08-26 14:20:00,73.48,73.55,73.46,73.54,47700.0,55.7959,55.8491,55.7807,55.8415,47700.0
2013-08-26 14:30:00,73.54,73.54,73.47,73.5,10900.0,55.8415,55.8415,55.7883,55.8111,10900.0
2013-08-26 14:40:00,73.49,73.52,73.47,73.52,13500.0,55.8035,55.8263,55.7883,55.8263,13500.0
2013-08-26 14:50:00,73.52,73.54,73.46,73.5,28900.0,55.8263,55.8415,55.7807,55.8111,28900.0
2013-08-26 15:00:00,73.51,73.54,73.47,73.47,13200.0,55.8187,55.8415,55.7883,55.7883,13200.0
2013-08-26 15:10:00,73.47,73.47,73.24,73.27,30200.0,55.7883,55.7883,55.6137,55.6364,30200.0
2013-08-26 15:20:00,73.26,73.26,73.0,73.11,39700.0,55.6288,55.6288,55.4314,55.5149,39700.0
2013-08-26 15:30:00,73.09,73.24,73.08,73.19,29500.0,55.4998,55.6137,55.4922,55.5757,29500.0
2013-08-26 15:40:00,73.2,73.24,73.07,73.09,47600.0,55.5833,55.6137,55.4846,55.4998,47600.0
2013-08-26 15:50:00,73.08,73.11,73.0,73.0,69200.0,55.4922,55.5149,55.4314,55.4314,69200.0
2013-08-27 09:30:00,72.14,72.51,72.1,72.41,47400.0,54.7784,55.0593,54.748,54.9834,47400.0
2013-08-27 09:40:00,72.49,72.49,72.3,72.36,22700.0,55.0442,55.0442,54.8999,54.9454,22700.0
2013-08-27 09:50:00,72.36,72.45,72.34,72.38,21600.0,54.9454,55.0138,54.9303,54.9606,21600.0
2013-08-27 10:00:00,72.38,72.41,72.22,72.29,37400.0,54.9606,54.9834,54.8391,54.8923,37400.0
2013-08-27 10:10:00,72.29,72.32,72.23,72.29,37600.0,54.8923,54.9151,54.8467,54.8923,37600.0
2013-08-27 10:20:00,72.25,72.3,72.19,72.21,25300.0,54.8619,54.8999,54.8164,54.8315,25300.0
2013-08-27 10:30:00,72.23,72.31,72.18,72.28,16300.0,54.8467,54.9075,54.8088,54.8847,16300.0
2013-08-27 10:40:00,72.3,72.34,72.1,72.13,23300.0,54.8999,54.9303,54.748,54.7708,23300.0
2013-08-27 10:50:00,72.13,72.26,72.0,72.26,38500.0,54.7708,54.8695,54.6721,54.8695,38500.0
2013-08-27 11:00:00,72.25,72.25,72.08,72.1,19200.0,54.8619,54.8619,54.7328,54.748,19200.0
2013-08-27 11:10:00,72.13,72.18,72.03,72.14,21500.0,54.7708,54.8088,54.6949,54.7784,21500.0
2013-08-27 11:20:00,72.15,72.18,72.05,72.12,25600.0,54.786,54.8088,54.71,54.7632,25600.0
2013-08-27 11:30:00,72.13,72.14,72.01,72.09,21200.0,54.7708,54.7784,54.6797,54.7404,21200.0
2013-08-27 11:40:00,72.09,72.1,71.98,71.98,28400.0,54.7404,54.748,54.6569,54.6569,28400.0
2013-08-27 11:50:00,71.98,72.08,71.98,72.07,29300.0,54.6569,54.7328,54.6569,54.7252,29300.0
2013-08-27 12:00:00,72.06,72.07,71.99,72.04,18800.0,54.7176,54.7252,54.6645,54.7025,18800.0
2013-08-27 12:10:00,72.04,72.07,71.98,72.06,27300.0,54.7025,54.7252,54.6569,54.7176,27300.0
2013-08-27 12:20:00,72.06,72.1,72.03,72.07,11400.0,54.7176,54.748,54.6949,54.7252,11400.0
2013-08-27 12:30:00,72.05,72.14,72.02,72.09,13500.0,54.71,54.7784,54.6873,54.7404,13500.0
2013-08-27 12:40:00,72.08,72.08,71.97,72.07,33400.0,54.7328,54.7328,54.6493,54.7252,33400.0
2013-08-27 12:50:00,72.05,72.09,71.94,71.98,35000.0,54.71,54.7404,54.6265,54.6569,35000.0
2013-08-27 13:00:00,71.98,72.0,71.95,72.0,36200.0,54.6569,54.6721,54.6341,54.6721,36200.0
2013-08-27 13:10:00,72.0,72.0,71.94,71.98,33200.0,54.6721,54.6721,54.6265,54.6569,33200.0
2013-08-27 13:20:00,71.97,71.98,71.92,71.93,36700.0,54.6493,54.6569,54.6113,54.6189,36700.0
2013-08-27 13:30:00,71.94,72.02,71.92,71.98,22100.0,54.6265,54.6873,54.6113,54.6569,22100.0
2013-08-27 13:40:00,71.97,71.99,71.91,71.95,44700.0,54.6493,54.6645,54.6037,54.6341,44700.0
2013-08-27 13:50:00,71.96,71.96,71.8,71.84,24000.0,54.6417,54.6417,54.5202,54.5506,24000.0
2013-08-27 14:00:00,71.83,71.84,71.73,71.73,24800.0,54.543,54.5506,54.4671,54.4671,24800.0
2013-08-27 14:10:00,71.72,71.72,71.59,71.68,21700.0,54.4595,54.4595,54.3608,54.4291,21700.0
2013-08-27 14:20:00,71.68,71.7,71.58,71.7,22000.0,54.4291,54.4443,54.3532,54.4443,22000.0
2013-08-27 14:30:00,71.7,71.73,71.6,71.65,21400.0,54.4443,54.4671,54.3683,54.4063,21400.0
2013-08-27 14:40:00,71.65,71.76,71.64,71.76,35300.0,54.4063,54.4898,54.3987,54.4898,35300.0
2013-08-27 14:50:00,71.76,71.78,71.7,71.73,27400.0,54.4898,54.505,54.4443,54.4671,27400.0
2013-08-27 15:00:00,71.71,71.81,71.67,71.67,26200.0,54.4519,54.5278,54.4215,54.4215,26200.0
2013-08-27 15:10:00,71.67,71.67,71.48,71.55,45600.0,54.4215,54.4215,54.2772,54.3304,45600.0
2013-08-27 15:20:00,71.55,71.61,71.43,71.53,61400.0,54.3304,54.3759,54.2393,54.3152,61400.0
2013-08-27 15:30:00,71.53,71.55,71.41,71.44,84300.0,54.3152,54.3304,54.2241,54.2469,84300.0
2013-08-27 15:40:00,71.44,71.6,71.44,71.57,87900.0,54.2469,54.3683,54.2469,54.3456,87900.0
2013-08-27 15:50:00,71.57,71.61,71.49,71.5,138400.0,54.3456,54.3759,54.2848,54.2924,138400.0
2013-08-28 09:30:00,71.21,71.45,71.18,71.4,47800.0,54.0722,54.2544,54.0494,54.2165,47800.0
2013-08-28 09:40:00,71.49,71.79,71.45,71.61,19800.0,54.2848,54.5126,54.2544,54.3759,19800.0
2013-08-28 09:50:00,71.63,71.63,71.33,71.39,30900.0,54.3911,54.3911,54.1633,54.2089,30900.0
2013-08-28 10:00:00,71.32,71.55,71.3,71.47,28100.0,54.1557,54.3304,54.1405,54.2696,28100.0
2013-08-28 10:10:00,71.45,71.65,71.41,71.65,26300.0,54.2544,54.4063,54.2241,54.4063,26300.0
2013-08-28 10:20:00,71.65,71.66,71.51,71.57,12600.0,54.4063,54.4139,54.3,54.3456,12600.0
2013-08-28 10:30:00,71.55,71.66,71.5,71.6,14900.0,54.3304,54.4139,54.2924,54.3683,14900.0
2013-08-28 10:40:00,71.61,71.62,71.5,71.53,17800.0,54.3759,54.3835,54.2924,54.3152,17800.0
2013-08-28 10:50:00,71.53,71.68,71.52,71.59,25000.0,54.3152,54.4291,54.3076,54.3608,25000.0
2013-08-28 11:00:00,71.59,71.63,71.56,71.56,15900.0,54.3608,54.3911,54.338,54.338,15900.0
2013-08-28 11:10:00,71.56,71.64,71.54,71.55,23700.0,54.338,54.3987,54.3228,54.3304,23700.0
2013-08-28 11:20:00,71.54,71.62,71.52,71.56,41300.0,54.3228,54.3835,54.3076,54.338,41300.0
2013-08-28 11:30:00,71.56,71.59,71.49,71.55,37000.0,54.338,54.3608,54.2848,54.3304,37000.0
2013-08-28 11:40:00,71.55,71.56,71.49,71.49,32000.0,54.3304,54.338,54.2848,54.2848,32000.0
2013-08-28 11:50:00,71.48,71.56,71.48,71.56,59600.0,54.2772,54.338,54.2772,54.338,59600.0
2013-08-28 12:00:00,71.55,71.59,71.54,71.58,29200.0,54.3304,54.3608,54.3228,54.3532,29200.0
2013-08-28 12:10:00,71.58,71.62,71.55,71.61,24300.0,54.3532,54.3835,54.3304,54.3759,24300.0
2013-08-28 12:20:00,71.61,71.69,71.59,71.68,18100.0,54.3759,54.4367,54.3608,54.4291,18100.0
2013-08-28 12:30:00,71.68,71.78,71.68,71.7,53100.0,54.4291,54.505,54.4291,54.4443,53100.0
2013-08-28 12:40:00,71.7,71.72,71.68,71.72,15400.0,54.4443,54.4595,54.4291,54.4595,15400.0
2013-08-28 12:50:00,71.73,71.83,71.73,71.79,15400.0,54.4671,54.543,54.4671,54.5126,15400.0
2013-08-28 13:00:00,71.77,71.83,71.77,71.82,16500.0,54.4974,54.543,54.4974,54.5354,16500.0
2013-08-28 13:10:00,71.82,71.82,71.68,71.69,10000.0,54.5354,54.5354,54.4291,54.4367,10000.0
2013-08-28 13:20:00,71.69,71.72,71.63,71.72,14900.0,54.4367,54.4595,54.3911,54.4595,14900.0
2013-08-28 13:30:00,71.74,71.78,71.69,71.76,19500.0,54.4747,54.505,54.4367,54.4898,19500.0
2013-08-28 13:40:00,71.77,71.8,71.76,71.78,16500.0,54.4974,54.5202,54.4898,54.505,16500.0
2013-08-28 13:50:00,71.78,71.79,71.75,71.79,18100.0,54.505,54.5126,54.4822,54.5126,18100.0
2013-08-28 14:00:00,71.79,71.81,71.74,71.74,17600.0,54.5126,54.5278,54.4747,54.4747,17600.0
2013-08-28 14:10:00,71.74,71.74,71.66,71.67,23200.0,54.4747,54.4747,54.4139,54.4215,23200.0
2013-08-28 14:20:00,71.67,71.7,71.66,71.66,17600.0,54.4215,54.4443,54.4139,54.4139,17600.0
2013-08-28 14:30:00,71.66,71.7,71.6,71.61,24000.0,54.4139,54.4443,54.3683,54.3759,24000.0
2013-08-28 14:40:00,71.61,71.67,71.56,71.67,23800.0,54.3759,54.4215,54.338,54.4215,23800.0
2013-08-28 14:50:00,71.67,71.75,71.67,71.68,34700.0,54.4215,54.4822,54.4215,54.4291,34700.0
2013-08-28 15:00:00,71.69,71.8,71.65,71.8,34200.0,54.4367,54.5202,54.4063,54.5202,34200.0
2013-08-28 15:10:00,71.81,71.88,71.74,71.74,32700.0,54.5278,54.581,54.4747,54.4747,32700.0
2013-08-28 15:20:00,71.74,71.84,71.73,71.77,23900.0,54.4747,54.5506,54.4671,54.4974,23900.0
2013-08-28 15:30:00,71.78,71.83,71.72,71.72,30400.0,54.505,54.543,54.4595,54.4595,30400.0
2013-08-28 15:40:00,71.73,71.76,71.66,71.69,51800.0,54.4671,54.4898,54.4139,54.4367,51800.0
2013-08-28 15:50:00,71.68,71.72,71.61,71.62,112600.0,54.4291,54.4595,54.3759,54.3835,112600.0
2013-08-29 09:30:00,71.41,71.74,71.15,71.66,81300.0,54.2241,54.4747,54.0266,54.4139,81300.0
2013-08-29 09:40:00,71.64,71.98,71.64,71.9,28900.0,54.3987,54.6569,54.3987,54.5961,28900.0
2013-08-29 09:50:00,71.9,72.11,71.9,72.03,26300.0,54.5961,54.7556,54.5961,54.6949,26300.0
2013-08-29 10:00:00,72.01,72.07,71.95,72.05,21300.0,54.6797,54.7252,54.6341,54.71,21300.0
2013-08-29 10:10:00,72.06,72.18,72.04,72.11,8400.0,54.7176,54.8088,54.7025,54.7556,8400.0
2013-08-29 10:20:00,72.12,72.13,72.0,72.02,13200.0,54.7632,54.7708,54.6721,54.6873,13200.0
2013-08-29 10:30:00,72.02,72.2,72.01,72.16,14500.0,54.6873,54.824,54.6797,54.7936,14500.0
2013-08-29 10:40:00,72.17,72.26,72.17,72.19,25300.0,54.8012,54.8695,54.8012,54.8164,25300.0
2013-08-29 10:50:00,72.19,72.22,72.16,72.22,19000.0,54.8164,54.8391,54.7936,54.8391,19000.0
2013-08-29 11:00:00,72.22,72.22,72.09,72.09,15400.0,54.8391,54.8391,54.7404,54.7404,15400.0
2013-08-29 11:10:00,72.11,72.14,72.09,72.1,9900.0,54.7556,54.7784,54.7404,54.748,9900.0
2013-08-29 11:20:00,72.11,72.19,72.1,72.19,27200.0,54.7556,54.8164,54.748,54.8164,27200.0
2013-08-29 11:30:00,72.21,72.23,72.13,72.15,19600.0,54.8315,54.8467,54.7708,54.786,19600.0
2013-08-29 11:40:00,72.15,72.19,72.11,72.13,13100.0,54.786,54.8164,54.7556,54.7708,13100.0
2013-08-29 11:50:00,72.13,72.16,72.1,72.16,23100.0,54.7708,54.7936,54.748,54.7936,23100.0
2013-08-29 12:00:00,72.16,72.22,72.16,72.2,15600.0,54.7936,54.8391,54.7936,54.824,15600.0
2013-08-29 12:10:00,72.2,72.2,72.13,72.19,25500.0,54.824,54.824,54.7708,54.8164,25500.0
2013-08-29 12:20:00,72.19,72.2,72.16,72.18,14000.0,54.8164,54.824,54.7936,54.8088,14000.0
2013-08-29 12:30:00,72.18,72.18,72.03,72.05,12300.0,54.8088,54.8088,54.6949,54.71,12300.0
2013-08-29 12:40:00,72.05,72.06,71.97,72.0,11000.0,54.71,54.7176,54.6493,54.6721,11000.0
2013-08-29 12:50:00,71.98,72.04,71.94,72.03,48200.0,54.6569,54.7025,54.6265,54.6949,48200.0
2013-08-29 13:00:00,72.04,72.08,72.01,72.05,16900.0,54.7025,54.7328,54.6797,54.71,16900.0
2013-08-29 13:10:00,72.04,72.06,71.98,71.99,10100.0,54.7025,54.7176,54.6569,54.6645,10100.0
2013-08-29 13:20:00,72.0,72.0,71.83,71.93,29200.0,54.6721,54.6721,54.543,54.6189,29200.0
2013-08-29 13:30:00,71.93,71.94,71.87,71.91,27000.0,54.6189,54.6265,54.5734,54.6037,27000.0
2013-08-29 13:40:00,71.91,71.99,71.9,71.99,23900.0,54.6037,54.6645,54.5961,54.6645,23900.0
2013-08-29 13:50:00,71.99,72.0,71.89,71.94,46600.0,54.6645,54.6721,54.5886,54.6265,46600.0
2013-08-29 14:00:00,71.94,72.06,71.91,72.04,27600.0,54.6265,54.7176,54.6037,54.7025,27600.0
2013-08-29 14:10:00,72.04,72.05,71.98,72.02,21600.0,54.7025,54.71,54.6569,54.6873,21600.0
2013-08-29 14:20:00,72.01,72.08,72.01,72.04,20700.0,54.6797,54.7328,54.6797,54.7025,20700.0
2013-08-29 14:30:00,72.02,72.07,72.01,72.01,18100.0,54.6873,54.7252,54.6797,54.6797,18100.0
2013-08-29 14:40:00,72.0,72.06,72.0,72.06,16000.0,54.6721,54.7176,54.6721,54.7176,16000.0
2013-08-29 14:50:00,72.06,72.08,72.0,72.01,15200.0,54.7176,54.7328,54.6721,54.6797,15200.0
2013-08-29 15:00:00,72.0,72.01,71.92,71.94,28700.0,54.6721,54.6797,54.6113,54.6265,28700.0
2013-08-29 15:10:00,71.95,72.01,71.95,71.98,38500.0,54.6341,54.6797,54.6341,54.6569,38500.0
2013-08-29 15:20:00,71.98,72.0,71.89,71.91,41300.0,54.6569,54.6721,54.5886,54.6037,41300.0
2013-08-29 15:30:00,71.91,71.91,71.79,71.85,61700.0,54.6037,54.6037,54.5126,54.5582,61700.0
2013-08-29 15:40:00,71.85,71.9,71.82,71.87,69000.0,54.5582,54.5961,54.5354,54.5734,69000.0
2013-08-29 15:50:00,71.86,71.88,71.76,71.76,102300.0,54.5658,54.581,54.4898,54.4898,102300.0
2013-08-30 09:30:00,71.92,71.92,71.6,71.68,55000.0,54.6113,54.6113,54.3683,54.4291,55000.0
2013-08-30 09:40:00,71.69,71.8,71.59,71.74,44600.0,54.4367,54.5202,54.3608,54.4747,44600.0
2013-08-30 09:50:00,71.76,71.89,71.75,71.82,22800.0,54.4898,54.5886,54.4822,54.5354,22800.0
2013-08-30 10:00:00,71.8,71.8,71.65,71.75,20800.0,54.5202,54.5202,54.4063,54.4822,20800.0
2013-08-30 10:10:00,71.75,71.84,71.69,71.83,20400.0,54.4822,54.5506,54.4367,54.543,20400.0
2013-08-30 10:20:00,71.84,71.86,71.75,71.76,15500.0,54.5506,54.5658,54.4822,54.4898,15500.0
2013-08-30 10:30:00,71.77,71.81,71.72,71.77,26900.0,54.4974,54.5278,54.4595,54.4974,26900.0
2013-08-30 10:40:00,71.78,71.78,71.62,71.69,20700.0,54.505,54.505,54.3835,54.4367,20700.0
2013-08-30 10:50:00,71.7,71.74,71.62,71.72,11000.0,54.4443,54.4747,54.3835,54.4595,11000.0
2013-08-30 11:00:00,71.71,71.75,71.66,71.67,7400.0,54.4519,54.4822,54.4139,54.4215,7400.0
2013-08-30 11:10:00,71.67,71.77,71.67,71.76,14000.0,54.4215,54.4974,54.4215,54.4898,14000.0
2013-08-30 11:20:00,71.76,71.81,71.71,71.71,49400.0,54.4898,54.5278,54.4519,54.4519,49400.0
2013-08-30 11:30:00,71.72,71.76,71.69,71.71,33100.0,54.4595,54.4898,54.4367,54.4519,33100.0
2013-08-30 11:40:00,71.7,71.8,71.63,71.77,22400.0,54.4443,54.5202,54.3911,54.4974,22400.0
2013-08-30 11:50:00,71.75,71.79,71.62,71.64,38000.0,54.4822,54.5126,54.3835,54.3987,38000.0
2013-08-30 12:00:00,71.63,71.69,71.56,71.65,16400.0,54.3911,54.4367,54.338,54.4063,16400.0
2013-08-30 12:10:00,71.64,71.7,71.64,71.7,12000.0,54.3987,54.4443,54.3987,54.4443,12000.0
2013-08-30 12:20:00,71.71,71.71,71.61,71.69,20600.0,54.4519,54.4519,54.3759,54.4367,20600.0
2013-08-30 12:30:00,71.67,71.67,71.58,71.61,13300.0,54.4215,54.4215,54.3532,54.3759,13300.0
2013-08-30 12:40:00,71.62,71.68,71.6,71.67,17200.0,54.3835,54.4291,54.3683,54.4215,17200.0
2013-08-30 12:50:00,71.68,71.7,71.62,71.67,12800.0,54.4291,54.4443,54.3835,54.4215,12800.0
2013-08-30 13:00:00,71.66,71.69,71.43,71.43,33200.0,54.4139,54.4367,54.2393,54.2393,33200.0
2013-08-30 13:10:00,71.43,71.8,71.43,71.73,49200.0,54.2393,54.5202,54.2393,54.4671,49200.0
2013-08-30 13:20:00,71.7,71.73,71.6,71.7,15700.0,54.4443,54.4671,54.3683,54.4443,15700.0
2013-08-30 13:30:00,71.7,71.78,71.67,71.74,13200.0,54.4443,54.505,54.4215,54.4747,13200.0
2013-08-30 13:40:00,71.73,71.82,71.67,71.78,11200.0,54.4671,54.5354,54.4215,54.505,11200.0
2013-08-30 13:50:00,71.78,71.81,71.58,71.6,17500.0,54.505,54.5278,54.3532,54.3683,17500.0
2013-08-30 14:00:00,71.6,71.67,71.57,71.65,17200.0,54.3683,54.4215,54.3456,54.4063,17200.0
2013-08-30 14:10:00,71.66,71.67,71.6,71.65,12500.0,54.4139,54.4215,54.3683,54.4063,12500.0
2013-08-30 14:20:00,71.65,71.66,71.53,71.54,30300.0,54.4063,54.4139,54.3152,54.3228,30300.0
2013-08-30 14:30:00,71.53,71.66,71.52,71.63,15300.0,54.3152,54.4139,54.3076,54.3911,15300.0
2013-08-30 14:40:00,71.61,71.65,71.59,71.63,11000.0,54.3759,54.4063,54.3608,54.3911,11000.0
2013-08-30 14:50:00,71.64,71.69,71.64,71.65,13300.0,54.3987,54.4367,54.3987,54.4063,13300.0
2013-08-30 15:00:00,71.64,71.68,71.56,71.59,19000.0,54.3987,54.4291,54.338,54.3608,19000.0
2013-08-30 15:10:00,71.59,71.67,71.56,71.63,27100.0,54.3608,54.4215,54.338,54.3911,27100.0
2013-08-30 15:20:00,71.63,71.65,71.53,71.55,37000.0,54.3911,54.4063,54.3152,54.3304,37000.0
2013-08-30 15:30:00,71.55,71.55,71.44,71.45,54100.0,54.3304,54.3304,54.2469,54.2544,54100.0
2013-08-30 15:40:00,71.45,71.47,71.39,71.45,135500.0,54.2544,54.2696,54.2089,54.2544,135500.0
2013-08-30 15:50:00,71.45,71.49,71.24,71.42,170300.0,54.2544,54.2848,54.095,54.2317,170300.0
2013-09-03 09:30:00,72.18,72.6,72.15,72.48,61300.0,54.8088,55.1277,54.786,55.0366,61300.0
2013-09-03 09:40:00,72.5,72.59,72.14,72.18,101800.0,55.0518,55.1201,54.7784,54.8088,101800.0
2013-09-03 09:50:00,72.17,72.22,71.97,72.09,27300.0,54.8012,54.8391,54.6493,54.7404,27300.0
2013-09-03 10:00:00,72.1,72.22,71.89,71.9,36000.0,54.748,54.8391,54.5886,54.5961,36000.0
2013-09-03 10:10:00,71.9,72.0,71.83,71.86,28000.0,54.5961,54.6721,54.543,54.5658,28000.0
2013-09-03 10:20:00,71.84,71.96,71.78,71.87,21500.0,54.5506,54.6417,54.505,54.5734,21500.0
2013-09-03 10:30:00,71.87,71.96,71.79,71.96,32400.0,54.5734,54.6417,54.5126,54.6417,32400.0
2013-09-03 10:40:00,71.96,72.03,71.95,72.03,58700.0,54.6417,54.6949,54.6341,54.6949,58700.0
2013-09-03 10:50:00,72.03,72.03,71.94,72.0,35700.0,54.6949,54.6949,54.6265,54.6721,35700.0
2013-09-03 11:00:00,72.0,72.05,71.96,71.99,45700.0,54.6721,54.71,54.6417,54.6645,45700.0
2013-09-03 11:10:00,72.0,72.03,71.9,71.92,42500.0,54.6721,54.6949,54.5961,54.6113,42500.0
2013-09-03 11:20:00,71.91,71.93,71.74,71.76,24300.0,54.6037,54.6189,54.4747,54.4898,24300.0
2013-09-03 11:30:00,71.74,71.83,71.72,71.83,15700.0,54.4747,54.543,54.4595,54.543,15700.0
2013-09-03 11:40:00,71.81,71.87,71.7,71.8,16700.0,54.5278,54.5734,54.4443,54.5202,16700.0
2013-09-03 11:50:00,71.82,71.84,71.72,71.77,10500.0,54.5354,54.5506,54.4595,54.4974,10500.0
2013-09-03 12:00:00,71.76,71.76,71.7,71.74,10500.0,54.4898,54.4898,54.4443,54.4747,10500.0
2013-09-03 12:10:00,71.74,71.74,71.55,71.57,15400.0,54.4747,54.4747,54.3304,54.3456,15400.0
2013-09-03 12:20:00,71.56,71.64,71.55,71.59,19800.0,54.338,54.3987,54.3304,54.3608,19800.0
2013-09-03 12:30:00,71.59,71.6,71.51,71.52,25700.0,54.3608,54.3683,54.3,54.3076,25700.0
2013-09-03 12:40:00,71.52,71.52,71.36,71.41,21000.0,54.3076,54.3076,54.1861,54.2241,21000.0
2013-09-03 12:50:00,71.41,71.45,71.4,71.43,11600.0,54.2241,54.2544,54.2165,54.2393,11600.0
2013-09-03 13:00:00,71.41,71.42,71.31,71.34,30400.0,54.2241,54.2317,54.1481,54.1709,30400.0
2013-09-03 13:10:00,71.34,71.37,71.27,71.27,30500.0,54.1709,54.1937,54.1178,54.1178,30500.0
2013-09-03 13:20:00,71.27,71.31,71.23,71.25,50700.0,54.1178,54.1481,54.0874,54.1026,50700.0
2013-09-03 13:30:00,71.26,71.32,71.23,71.23,54900.0,54.1102,54.1557,54.0874,54.0874,54900.0
2013-09-03 13:40:00,71.23,71.23,71.07,71.08,39000.0,54.0874,54.0874,53.9659,53.9735,39000.0
2013-09-03 13:50:00,71.1,71.22,71.1,71.22,58000.0,53.9887,54.0798,53.9887,54.0798,58000.0
2013-09-03 14:00:00,71.23,71.3,71.23,71.25,33500.0,54.0874,54.1405,54.0874,54.1026,33500.0
2013-09-03 14:10:00,71.26,71.32,71.26,71.32,31300.0,54.1102,54.1557,54.1102,54.1557,31300.0
2013-09-03 14:20:00,71.32,71.32,71.21,71.32,54800.0,54.1557,54.1557,54.0722,54.1557,54800.0
2013-09-03 14:30:00,71.31,71.31,71.24,71.26,50500.0,54.1481,54.1481,54.095,54.1102,50500.0
2013-09-03 14:40:00,71.27,71.28,71.16,71.21,93400.0,54.1178,54.1254,54.0342,54.0722,93400.0
2013-09-03 14:50:00,71.21,71.22,71.11,71.2,61300.0,54.0722,54.0798,53.9963,54.0646,61300.0
2013-09-03 15:00:00,71.22,71.48,71.21,71.45,59800.0,54.0798,54.2772,54.0722,54.2544,59800.0
2013-09-03 15:10:00,71.44,71.52,71.43,71.43,58100.0,54.2469,54.3076,54.2393,54.2393,58100.0
2013-09-03 15:20:00,71.42,71.47,71.39,71.45,49900.0,54.2317,54.2696,54.2089,54.2544,49900.0
2013-09-03 15:30:00,71.45,71.54,71.45,71.54,66000.0,54.2544,54.3228,54.2544,54.3228,66000.0
2013-09-03 15:40:00,71.53,71.61,71.38,71.42,86700.0,54.3152,54.3759,54.2013,54.2317,86700.0
2013-09-03 15:50:00,71.42,71.5,71.37,71.47,114900.0,54.2317,54.2924,54.1937,54.2696,114900.0
2013-09-04 09:30:00,71.56,71.92,71.51,71.92,76700.0,54.338,54.6113,54.3,54.6113,76700.0
2013-09-04 09:40:00,71.92,72.5,71.92,72.37,85900.0,54.6113,55.0518,54.6113,54.953,85900.0
2013-09-04 09:50:00,72.37,72.63,72.37,72.59,48900.0,54.953,55.1505,54.953,55.1201,48900.0
2013-09-04 10:00:00,72.57,72.67,72.54,72.54,45300.0,55.1049,55.1808,55.0821,55.0821,45300.0
2013-09-04 10:10:00,72.55,72.65,72.52,72.54,30600.0,55.0897,55.1657,55.0669,55.0821,30600.0
2013-09-04 10:20:00,72.54,72.73,72.53,72.71,34500.0,55.0821,55.2264,55.0745,55.2112,34500.0
2013-09-04 10:30:00,72.72,72.73,72.63,72.73,29500.0,55.2188,55.2264,55.1505,55.2264,29500.0
2013-09-04 10:40:00,72.73,72.75,72.7,72.75,17000.0,55.2264,55.2416,55.2036,55.2416,17000.0
2013-09-04 10:50:00,72.75,72.81,72.7,72.72,34100.0,55.2416,55.2871,55.2036,55.2188,34100.0
2013-09-04 11:00:00,72.72,72.76,72.64,72.64,40300.0,55.2188,55.2492,55.1581,55.1581,40300.0
2013-09-04 11:10:00,72.66,72.66,72.54,72.54,40700.0,55.1732,55.1732,55.0821,55.0821,40700.0
2013-09-04 11:20:00,72.54,72.54,72.47,72.52,29200.0,55.0821,55.0821,55.029,55.0669,29200.0
2013-09-04 11:30:00,72.53,72.56,72.5,72.51,18300.0,55.0745,55.0973,55.0518,55.0593,18300.0
2013-09-04 11:40:00,72.52,72.62,72.52,72.62,21700.0,55.0669,55.1429,55.0669,55.1429,21700.0
2013-09-04 11:50:00,72.62,72.71,72.62,72.67,23400.0,55.1429,55.2112,55.1429,55.1808,23400.0
2013-09-04 12:00:00,72.67,72.75,72.67,72.75,19600.0,55.1808,55.2416,55.1808,55.2416,19600.0
2013-09-04 12:10:00,72.74,72.76,72.69,72.7,24700.0,55.234,55.2492,55.196,55.2036,24700.0
2013-09-04 12:20:00,72.69,72.72,72.67,72.72,18600.0,55.196,55.2188,55.1808,55.2188,18600.0
2013-09-04 12:30:00,72.72,72.74,72.69,72.73,11000.0,55.2188,55.234,55.196,55.2264,11000.0
2013-09-04 12:40:00,72.73,72.75,72.7,72.73,18200.0,55.2264,55.2416,55.2036,55.2264,18200.0
2013-09-04 12:50:00,72.73,72.81,72.73,72.81,16300.0,55.2264,55.2871,55.2264,55.2871,16300.0
2013-09-04 13:00:00,72.8,72.88,72.8,72.87,20700.0,55.2796,55.3403,55.2796,55.3327,20700.0
2013-09-04 13:10:00,72.88,72.97,72.87,72.97,30800.0,55.3403,55.4086,55.3327,55.4086,30800.0
2013-09-04 13:20:00,72.97,73.0,72.94,72.96,22600.0,55.4086,55.4314,55.3859,55.401,22600.0
2013-09-04 13:30:00,72.93,72.96,72.88,72.88,16700.0,55.3783,55.401,55.3403,55.3403,16700.0
2013-09-04 13:40:00,72.9,72.9,72.81,72.83,14100.0,55.3555,55.3555,55.2871,55.3023,14100.0
2013-09-04 13:50:00,72.83,72.91,72.82,72.91,27900.0,55.3023,55.3631,55.2947,55.3631,27900.0
2013-09-04 14:00:00,72.9,72.96,72.9,72.9,34300.0,55.3555,55.401,55.3555,55.3555,34300.0
2013-09-04 14:10:00,72.9,72.92,72.9,72.92,27800.0,55.3555,55.3707,55.3555,55.3707,27800.0
2013-09-04 14:20:00,72.93,72.95,72.9,72.91,18900.0,55.3783,55.3935,55.3555,55.3631,18900.0
2013-09-04 14:30:00,72.89,72.94,72.85,72.92,27600.0,55.3479,55.3859,55.3175,55.3707,27600.0
2013-09-04 14:40:00,72.93,72.93,72.84,72.92,29800.0,55.3783,55.3783,55.3099,55.3707,29800.0
2013-09-04 14:50:00,72.92,72.99,72.9,72.99,22000.0,55.3707,55.4238,55.3555,55.4238,22000.0
2013-09-04 15:00:00,72.97,73.0,72.96,72.97,23900.0,55.4086,55.4314,55.401,55.4086,23900.0
2013-09-04 15:10:00,72.98,73.03,72.97,73.02,29900.0,55.4162,55.4542,55.4086,55.4466,29900.0
2013-09-04 15:20:00,73.02,73.02,72.82,72.86,45500.0,55.4466,55.4466,55.2947,55.3251,45500.0
2013-09-04 15:30:00,72.88,72.9,72.81,72.83,34700.0,55.3403,55.3555,55.2871,55.3023,34700.0
2013-09-04 15:40:00,72.82,72.89,72.79,72.87,57100.0,55.2947,55.3479,55.272,55.3327,57100.0
2013-09-04 15:50:00,72.87,72.88,72.73,72.82,108100.0,55.3327,55.3403,55.2264,55.2947,108100.0
2013-09-05 09:30:00,72.74,72.92,72.3,72.84,43500.0,55.234,55.3707,54.8999,55.3099,43500.0
2013-09-05 09:40:00,72.84,72.99,72.75,72.95,30600.0,55.3099,55.4238,55.2416,55.3935,30600.0
2013-09-05 09:50:00,72.92,73.2,72.91,73.19,54700.0,55.3707,55.5833,55.3631,55.5757,54700.0
2013-09-05 10:00:00,73.19,73.23,73.07,73.2,27200.0,55.5757,55.6061,55.4846,55.5833,27200.0
2013-09-05 10:10:00,73.21,73.29,73.18,73.28,19900.0,55.5909,55.6516,55.5681,55.644,19900.0
2013-09-05 10:20:00,73.26,73.31,73.18,73.29,16600.0,55.6288,55.6668,55.5681,55.6516,16600.0
2013-09-05 10:30:00,73.28,73.38,73.15,73.21,38500.0,55.644,55.72,55.5453,55.5909,38500.0
2013-09-05 10:40:00,73.21,73.24,73.16,73.22,12000.0,55.5909,55.6137,55.5529,55.5985,12000.0
2013-09-05 10:50:00,73.2,73.26,73.11,73.11,12900.0,55.5833,55.6288,55.5149,55.5149,12900.0
2013-09-05 11:00:00,73.12,73.17,73.11,73.17,15500.0,55.5225,55.5605,55.5149,55.5605,15500.0
2013-09-05 11:10:00,73.17,73.21,73.13,73.13,11000.0,55.5605,55.5909,55.5301,55.5301,11000.0
2013-09-05 11:20:00,73.14,73.14,73.02,73.04,27800.0,55.5377,55.5377,55.4466,55.4618,27800.0
2013-09-05 11:30:00,73.04,73.12,73.03,73.06,18500.0,55.4618,55.5225,55.4542,55.477,18500.0
2013-09-05 11:40:00,73.05,73.09,73.02,73.08,26600.0,55.4694,55.4998,55.4466,55.4922,26600.0
2013-09-05 11:50:00,73.1,73.1,73.05,73.07,12700.0,55.5074,55.5074,55.4694,55.4846,12700.0
2013-09-05 12:00:00,73.07,73.1,72.99,72.99,24700.0,55.4846,55.5074,55.4238,55.4238,24700.0
2013-09-05 12:10:00,72.99,73.01,72.96,72.97,12100.0,55.4238,55.439,55.401,55.4086,12100.0
2013-09-05 12:20:00,72.97,73.01,72.95,72.97,9400.0,55.4086,55.439,55.3935,55.4086,9400.0
2013-09-05 12:30:00,72.98,73.03,72.98,72.99,9500.0,55.4162,55.4542,55.4162,55.4238,9500.0
2013-09-05 12:40:00,73.0,73.04,72.99,73.01,9600.0,55.4314,55.4618,55.4238,55.439,9600.0
2013-09-05 12:50:00,73.0,73.03,72.96,72.97,17100.0,55.4314,55.4542,55.401,55.4086,17100.0
2013-09-05 13:00:00,72.97,73.0,72.94,72.98,16300.0,55.4086,55.4314,55.3859,55.4162,16300.0
2013-09-05 13:10:00,72.98,73.05,72.97,73.04,19200.0,55.4162,55.4694,55.4086,55.4618,19200.0
2013-09-05 13:20:00,73.04,73.05,73.0,73.01,14300.0,55.4618,55.4694,55.4314,55.439,14300.0
2013-09-05 13:30:00,73.0,73.06,73.0,73.02,14000.0,55.4314,55.477,55.4314,55.4466,14000.0
2013-09-05 13:40:00,73.03,73.12,73.03,73.08,22700.0,55.4542,55.5225,55.4542,55.4922,22700.0
2013-09-05 13:50:00,73.09,73.09,73.0,73.01,16500.0,55.4998,55.4998,55.4314,55.439,16500.0
2013-09-05 14:00:00,73.01,73.08,73.0,73.08,24100.0,55.439,55.4922,55.4314,55.4922,24100.0
2013-09-05 14:10:00,73.07,73.08,73.06,73.06,13000.0,55.4846,55.4922,55.477,55.477,13000.0
2013-09-05 14:20:00,73.05,73.06,72.99,73.0,29300.0,55.4694,55.477,55.4238,55.4314,29300.0
2013-09-05 14:30:00,73.01,73.05,73.01,73.04,14500.0,55.439,55.4694,55.439,55.4618,14500.0
2013-09-05 14:40:00,73.04,73.05,72.91,72.93,24100.0,55.4618,55.4694,55.3631,55.3783,24100.0
2013-09-05 14:50:00,72.93,72.99,72.9,72.92,39700.0,55.3783,55.4238,55.3555,55.3707,39700.0
2013-09-05 15:00:00,72.92,72.93,72.79,72.79,46100.0,55.3707,55.3783,55.272,55.272,46100.0
2013-09-05 15:10:00,72.79,72.88,72.77,72.86,84800.0,55.272,55.3403,55.2568,55.3251,84800.0
2013-09-05 15:20:00,72.86,72.86,72.73,72.75,46200.0,55.3251,55.3251,55.2264,55.2416,46200.0
2013-09-05 15:30:00,72.75,72.75,72.62,72.62,90200.0,55.2416,55.2416,55.1429,55.1429,90200.0
2013-09-05 15:40:00,72.63,72.69,72.56,72.6,100900.0,55.1505,55.196,55.0973,55.1277,100900.0
2013-09-05 15:50:00,72.6,72.64,72.54,72.56,181500.0,55.1277,55.1581,55.0821,55.0973,181500.0
2013-09-06 09:30:00,72.74,72.9,72.65,72.65,32300.0,55.234,55.3555,55.1657,55.1657,32300.0
2013-09-06 09:40:00,72.71,72.71,71.99,72.3,33200.0,55.2112,55.2112,54.6645,54.8999,33200.0
2013-09-06 09:50:00,72.31,72.43,72.14,72.25,59100.0,54.9075,54.9986,54.7784,54.8619,59100.0
2013-09-06 10:00:00,72.26,72.26,71.97,72.24,41100.0,54.8695,54.8695,54.6493,54.8543,41100.0
2013-09-06 10:10:00,72.24,72.4,72.19,72.37,30300.0,54.8543,54.9758,54.8164,54.953,30300.0
2013-09-06 10:20:00,72.36,72.5,72.33,72.5,34800.0,54.9454,55.0518,54.9227,55.0518,34800.0
2013-09-06 10:30:00,72.5,72.58,72.47,72.53,24400.0,55.0518,55.1125,55.029,55.0745,24400.0
2013-09-06 10:40:00,72.55,72.84,72.55,72.79,30300.0,55.0897,55.3099,55.0897,55.272,30300.0
2013-09-06 10:50:00,72.77,72.98,72.77,72.95,24900.0,55.2568,55.4162,55.2568,55.3935,24900.0
2013-09-06 11:00:00,72.96,73.01,72.94,72.97,31600.0,55.401,55.439,55.3859,55.4086,31600.0
2013-09-06 11:10:00,72.95,73.07,72.95,73.0,18800.0,55.3935,55.4846,55.3935,55.4314,18800.0
2013-09-06 11:20:00,73.0,73.11,73.0,73.11,30100.0,55.4314,55.5149,55.4314,55.5149,30100.0
2013-09-06 11:30:00,73.11,73.2,73.1,73.17,29800.0,55.5149,55.5833,55.5074,55.5605,29800.0
2013-09-06 11:40:00,73.18,73.19,73.14,73.16,22200.0,55.5681,55.5757,55.5377,55.5529,22200.0
2013-09-06 11:50:00,73.17,73.21,73.14,73.19,33000.0,55.5605,55.5909,55.5377,55.5757,33000.0
2013-09-06 12:00:00,73.17,73.22,73.14,73.18,22500.0,55.5605,55.5985,55.5377,55.5681,22500.0
2013-09-06 12:10:00,73.18,73.27,73.18,73.27,18600.0,55.5681,55.6364,55.5681,55.6364,18600.0
2013-09-06 12:20:00,73.27,73.27,73.22,73.22,18100.0,55.6364,55.6364,55.5985,55.5985,18100.0
2013-09-06 12:30:00,73.22,73.22,73.07,73.08,24000.0,55.5985,55.5985,55.4846,55.4922,24000.0
2013-09-06 12:40:00,73.07,73.1,73.04,73.1,14000.0,55.4846,55.5074,55.4618,55.5074,14000.0
2013-09-06 12:50:00,73.1,73.15,73.09,73.15,11200.0,55.5074,55.5453,55.4998,55.5453,11200.0
2013-09-06 13:00:00,73.15,73.23,73.15,73.23,19400.0,55.5453,55.6061,55.5453,55.6061,19400.0
2013-09-06 13:10:00,73.22,73.28,73.17,73.28,17000.0,55.5985,55.644,55.5605,55.644,17000.0
2013-09-06 13:20:00,73.28,73.3,73.22,73.22,19500.0,55.644,55.6592,55.5985,55.5985,19500.0
2013-09-06 13:30:00,73.22,73.33,73.22,73.28,10400.0,55.5985,55.682,55.5985,55.644,10400.0
2013-09-06 13:40:00,73.28,73.37,73.24,73.35,19100.0,55.644,55.7124,55.6137,55.6972,19100.0
2013-09-06 13:50:00,73.38,73.43,73.36,73.36,11500.0,55.72,55.7579,55.7048,55.7048,11500.0
2013-09-06 14:00:00,73.36,73.4,73.34,73.34,21900.0,55.7048,55.7352,55.6896,55.6896,21900.0
2013-09-06 14:10:00,73.34,73.35,73.26,73.28,17200.0,55.6896,55.6972,55.6288,55.644,17200.0
2013-09-06 14:20:00,73.28,73.29,73.24,73.24,20200.0,55.644,55.6516,55.6137,55.6137,20200.0
2013-09-06 14:30:00,73.26,73.32,73.24,73.26,27300.0,55.6288,55.6744,55.6137,55.6288,27300.0
2013-09-06 14:40:00,73.27,73.3,73.22,73.27,16900.0,55.6364,55.6592,55.5985,55.6364,16900.0
2013-09-06 14:50:00,73.28,73.29,73.22,73.25,16200.0,55.644,55.6516,55.5985,55.6213,16200.0
2013-09-06 15:00:00,73.23,73.25,73.07,73.13,44400.0,55.6061,55.6213,55.4846,55.5301,44400.0
2013-09-06 15:10:00,73.12,73.14,73.01,73.1,127300.0,55.5225,55.5377,55.439,55.5074,127300.0
2013-09-06 15:20:00,73.1,73.15,73.06,73.1,28500.0,55.5074,55.5453,55.477,55.5074,28500.0
2013-09-06 15:30:00,73.11,73.11,73.03,73.09,36000.0,55.5149,55.5149,55.4542,55.4998,36000.0
2013-09-06 15:40:00,73.09,73.14,72.93,72.94,65900.0,55.4998,55.5377,55.3783,55.3859,65900.0
2013-09-06 15:50:00,72.94,73.04,72.82,72.85,112500.0,55.3859,55.4618,55.2947,55.3175,112500.0
2013-09-09 09:30:00,73.17,73.32,72.99,73.25,35200.0,55.5605,55.6744,55.4238,55.6213,35200.0
2013-09-09 09:40:00,73.25,73.35,73.17,73.32,32700.0,55.6213,55.6972,55.5605,55.6744,32700.0
2013-09-09 09:50:00,73.31,73.45,73.31,73.4,28400.0,55.6668,55.7731,55.6668,55.7352,28400.0
2013-09-09 10:00:00,73.4,73.48,73.36,73.39,34000.0,55.7352,55.7959,55.7048,55.7276,34000.0
2013-09-09 10:10:00,73.35,73.49,73.33,73.42,17500.0,55.6972,55.8035,55.682,55.7503,17500.0
2013-09-09 10:20:00,73.44,73.48,73.39,73.4,20700.0,55.7655,55.7959,55.7276,55.7352,20700.0
2013-09-09 10:30:00,73.37,73.49,73.37,73.4,20500.0,55.7124,55.8035,55.7124,55.7352,20500.0
2013-09-09 10:40:00,73.38,73.48,73.37,73.44,31900.0,55.72,55.7959,55.7124,55.7655,31900.0
2013-09-09 10:50:00,73.43,73.43,73.37,73.41,19800.0,55.7579,55.7579,55.7124,55.7427,19800.0
2013-09-09 11:00:00,73.42,73.45,73.36,73.45,16600.0,55.7503,55.7731,55.7048,55.7731,16600.0
2013-09-09 11:10:00,73.45,73.45,73.37,73.39,34600.0,55.7731,55.7731,55.7124,55.7276,34600.0
2013-09-09 11:20:00,73.41,73.43,73.34,73.37,21000.0,55.7427,55.7579,55.6896,55.7124,21000.0
2013-09-09 11:30:00,73.38,73.45,73.36,73.44,23900.0,55.72,55.7731,55.7048,55.7655,23900.0
2013-09-09 11:40:00,73.45,73.48,73.4,73.48,20100.0,55.7731,55.7959,55.7352,55.7959,20100.0
2013-09-09 11:50:00,73.46,73.48,73.39,73.44,30600.0,55.7807,55.7959,55.7276,55.7655,30600.0
2013-09-09 12:00:00,73.45,73.48,73.41,73.47,20300.0,55.7731,55.7959,55.7427,55.7883,20300.0
2013-09-09 12:10:00,73.47,73.58,73.44,73.55,109300.0,55.7883,55.8718,55.7655,55.8491,109300.0
2013-09-09 12:20:00,73.56,73.6,73.54,73.59,13300.0,55.8566,55.887,55.8415,55.8794,13300.0
2013-09-09 12:30:00,73.59,73.61,73.56,73.58,20100.0,55.8794,55.8946,55.8566,55.8718,20100.0
2013-09-09 12:40:00,73.58,73.58,73.53,73.56,15200.0,55.8718,55.8718,55.8339,55.8566,15200.0
2013-09-09 12:50:00,73.56,73.57,73.52,73.56,12400.0,55.8566,55.8642,55.8263,55.8566,12400.0
2013-09-09 13:00:00,73.57,73.65,73.57,73.61,10200.0,55.8642,55.925,55.8642,55.8946,10200.0
2013-09-09 13:10:00,73.59,73.65,73.59,73.61,20900.0,55.8794,55.925,55.8794,55.8946,20900.0
2013-09-09 13:20:00,73.62,73.67,73.61,73.63,17800.0,55.9022,55.9402,55.8946,55.9098,17800.0
2013-09-09 13:30:00,73.61,73.67,73.6,73.66,29800.0,55.8946,55.9402,55.887,55.9326,29800.0
2013-09-09 13:40:00,73.65,73.67,73.6,73.66,24800.0,55.925,55.9402,55.887,55.9326,24800.0
2013-09-09 13:50:00,73.68,73.72,73.6,73.68,35100.0,55.9478,55.9781,55.887,55.9478,35100.0
2013-09-09 14:00:00,73.68,73.77,73.68,73.76,22800.0,55.9478,56.0161,55.9478,56.0085,22800.0
2013-09-09 14:10:00,73.74,73.83,73.72,73.83,33000.0,55.9933,56.0617,55.9781,56.0617,33000.0
2013-09-09 14:20:00,73.83,73.83,73.71,73.71,25400.0,56.0617,56.0617,55.9705,55.9705,25400.0
2013-09-09 14:30:00,73.72,73.76,73.64,73.65,45000.0,55.9781,56.0085,55.9174,55.925,45000.0
2013-09-09 14:40:00,73.65,73.7,73.64,73.67,24500.0,55.925,55.963,55.9174,55.9402,24500.0
2013-09-09 14:50:00,73.67,73.68,73.55,73.56,54800.0,55.9402,55.9478,55.8491,55.8566,54800.0
2013-09-09 15:00:00,73.58,73.62,73.53,73.55,56600.0,55.8718,55.9022,55.8339,55.8491,56600.0
2013-09-09 15:10:00,73.54,73.61,73.54,73.61,47800.0,55.8415,55.8946,55.8415,55.8946,47800.0
2013-09-09 15:20:00,73.6,73.61,73.48,73.51,52000.0,55.887,55.8946,55.7959,55.8187,52000.0
2013-09-09 15:30:00,73.51,73.53,73.44,73.44,75400.0,55.8187,55.8339,55.7655,55.7655,75400.0
2013-09-09 15:40:00,73.45,73.47,73.41,73.45,82900.0,55.7731,55.7883,55.7427,55.7731,82900.0
2013-09-09 15:50:00,73.46,73.54,73.43,73.53,170900.0,55.7807,55.8415,55.7579,55.8339,170900.0
2013-09-10 09:30:00,73.94,74.01,73.76,73.84,39100.0,56.1452,56.1983,56.0085,56.0693,39100.0
2013-09-10 09:40:00,73.88,74.11,73.85,74.11,68100.0,56.0996,56.2743,56.0769,56.2743,68100.0
2013-09-10 09:50:00,74.09,74.38,74.09,74.2,34100.0,56.2591,56.4793,56.2591,56.3426,34100.0
2013-09-10 10:00:00,74.21,74.45,74.21,74.36,32000.0,56.3502,56.5325,56.3502,56.4641,32000.0
2013-09-10 10:10:00,74.36,74.39,74.26,74.29,28300.0,56.4641,56.4869,56.3882,56.411,28300.0
2013-09-10 10:20:00,74.29,74.48,74.29,74.47,18800.0,56.411,56.5552,56.411,56.5476,18800.0
2013-09-10 10:30:00,74.48,74.58,74.48,74.57,19000.0,56.5552,56.6312,56.5552,56.6236,19000.0
2013-09-10 10:40:00,74.57,74.62,74.55,74.58,26000.0,56.6236,56.6615,56.6084,56.6312,26000.0
2013-09-10 10:50:00,74.58,74.59,74.47,74.5,19500.0,56.6312,56.6388,56.5476,56.5704,19500.0
2013-09-10 11:00:00,74.5,74.55,74.49,74.51,14100.0,56.5704,56.6084,56.5628,56.578,14100.0
2013-09-10 11:10:00,74.51,74.58,74.51,74.51,17600.0,56.578,56.6312,56.578,56.578,17600.0
2013-09-10 11:20:00,74.49,74.54,74.49,74.51,14400.0,56.5628,56.6008,56.5628,56.578,14400.0
2013-09-10 11:30:00,74.5,74.5,74.35,74.37,15500.0,56.5704,56.5704,56.4565,56.4717,15500.0
2013-09-10 11:40:00,74.35,74.35,74.2,74.28,15900.0,56.4565,56.4565,56.3426,56.4034,15900.0
2013-09-10 11:50:00,74.26,74.3,74.22,74.22,15900.0,56.3882,56.4186,56.3578,56.3578,15900.0
2013-09-10 12:00:00,74.23,74.26,74.22,74.24,18900.0,56.3654,56.3882,56.3578,56.373,18900.0
2013-09-10 12:10:00,74.24,74.25,74.19,74.25,12300.0,56.373,56.3806,56.335,56.3806,12300.0
2013-09-10 12:20:00,74.24,74.26,74.16,74.19,19400.0,56.373,56.3882,56.3122,56.335,19400.0
2013-09-10 12:30:00,74.19,74.2,74.15,74.16,16800.0,56.335,56.3426,56.3047,56.3122,16800.0
2013-09-10 12:40:00,74.15,74.16,74.06,74.08,32400.0,56.3047,56.3122,56.2363,56.2515,32400.0
2013-09-10 12:50:00,74.08,74.21,74.07,74.19,29000.0,56.2515,56.3502,56.2439,56.335,29000.0
2013-09-10 13:00:00,74.2,74.2,74.17,74.17,15700.0,56.3426,56.3426,56.3198,56.3198,15700.0
2013-09-10 13:10:00,74.18,74.2,74.12,74.13,35700.0,56.3274,56.3426,56.2819,56.2895,35700.0
2013-09-10 13:20:00,74.11,74.15,74.09,74.1,33600.0,56.2743,56.3047,56.2591,56.2667,33600.0
2013-09-10 13:30:00,74.1,74.12,74.07,74.11,19000.0,56.2667,56.2819,56.2439,56.2743,19000.0
2013-09-10 13:40:00,74.11,74.13,74.1,74.1,13700.0,56.2743,56.2895,56.2667,56.2667,13700.0
2013-09-10 13:50:00,74.11,74.19,74.11,74.19,11500.0,56.2743,56.335,56.2743,56.335,11500.0
2013-09-10 14:00:00,74.19,74.22,74.17,74.17,16500.0,56.335,56.3578,56.3198,56.3198,16500.0
2013-09-10 14:10:00,74.17,74.24,74.17,74.23,22000.0,56.3198,56.373,56.3198,56.3654,22000.0
2013-09-10 14:20:00,74.24,74.3,74.24,74.28,12800.0,56.373,56.4186,56.373,56.4034,12800.0
2013-09-10 14:30:00,74.29,74.29,74.23,74.25,16400.0,56.411,56.411,56.3654,56.3806,16400.0
2013-09-10 14:40:00,74.25,74.27,74.23,74.23,23700.0,56.3806,56.3958,56.3654,56.3654,23700.0
2013-09-10 14:50:00,74.24,74.25,74.19,74.21,23400.0,56.373,56.3806,56.335,56.3502,23400.0
2013-09-10 15:00:00,74.22,74.28,74.21,74.23,75100.0,56.3578,56.4034,56.3502,56.3654,75100.0
2013-09-10 15:10:00,74.24,74.3,74.23,74.27,298700.0,56.373,56.4186,56.3654,56.3958,298700.0
2013-09-10 15:20:00,74.27,74.37,74.27,74.37,31900.0,56.3958,56.4717,56.3958,56.4717,31900.0
2013-09-10 15:30:00,74.36,74.36,74.32,74.33,36000.0,56.4641,56.4641,56.4337,56.4413,36000.0
2013-09-10 15:40:00,74.34,74.35,74.26,74.31,58000.0,56.4489,56.4565,56.3882,56.4261,58000.0
2013-09-10 15:50:00,74.31,74.45,74.31,74.44,119300.0,56.4261,56.5325,56.4261,56.5249,119300.0
2013-09-11 09:30:00,74.41,74.59,74.35,74.48,27300.0,56.5021,56.6388,56.4565,56.5552,27300.0
2013-09-11 09:40:00,74.47,74.51,74.36,74.4,8500.0,56.5476,56.578,56.4641,56.4945,8500.0
2013-09-11 09:50:00,74.4,74.43,74.11,74.23,26200.0,56.4945,56.5173,56.2743,56.3654,26200.0
2013-09-11 10:00:00,74.22,74.32,74.18,74.26,71000.0,56.3578,56.4337,56.3274,56.3882,71000.0
2013-09-11 10:10:00,74.25,74.29,74.12,74.15,52800.0,56.3806,56.411,56.2819,56.3047,52800.0
2013-09-11 10:20:00,74.16,74.18,74.02,74.02,25900.0,56.3122,56.3274,56.2059,56.2059,25900.0
2013-09-11 10:30:00,74.03,74.16,74.02,74.11,16300.0,56.2135,56.3122,56.2059,56.2743,16300.0
2013-09-11 10:40:00,74.12,74.13,74.05,74.07,26200.0,56.2819,56.2895,56.2287,56.2439,26200.0
2013-09-11 10:50:00,74.07,74.12,74.0,74.01,32100.0,56.2439,56.2819,56.1908,56.1983,32100.0
2013-09-11 11:00:00,74.03,74.13,74.0,74.12,25400.0,56.2135,56.2895,56.1908,56.2819,25400.0
2013-09-11 11:10:00,74.12,74.18,74.07,74.07,25800.0,56.2819,56.3274,56.2439,56.2439,25800.0
2013-09-11 11:20:00,74.07,74.13,74.06,74.13,15700.0,56.2439,56.2895,56.2363,56.2895,15700.0
2013-09-11 11:30:00,74.12,74.28,74.12,74.27,28000.0,56.2819,56.4034,56.2819,56.3958,28000.0
2013-09-11 11:40:00,74.26,74.27,74.21,74.21,19500.0,56.3882,56.3958,56.3502,56.3502,19500.0
2013-09-11 11:50:00,74.23,74.29,74.2,74.29,19100.0,56.3654,56.411,56.3426,56.411,19100.0
2013-09-11 12:00:00,74.29,74.29,74.24,74.28,19500.0,56.411,56.411,56.373,56.4034,19500.0
2013-09-11 12:10:00,74.27,74.27,74.22,74.24,25300.0,56.3958,56.3958,56.3578,56.373,25300.0
2013-09-11 12:20:00,74.23,74.34,74.21,74.34,26400.0,56.3654,56.4489,56.3502,56.4489,26400.0
2013-09-11 12:30:00,74.34,74.34,74.27,74.28,20300.0,56.4489,56.4489,56.3958,56.4034,20300.0
2013-09-11 12:40:00,74.28,74.37,74.25,74.36,15200.0,56.4034,56.4717,56.3806,56.4641,15200.0
2013-09-11 12:50:00,74.36,74.45,74.34,74.42,13000.0,56.4641,56.5325,56.4489,56.5097,13000.0
2013-09-11 13:00:00,74.41,74.44,74.36,74.43,13300.0,56.5021,56.5249,56.4641,56.5173,13300.0
2013-09-11 13:10:00,74.42,74.45,74.41,74.44,7400.0,56.5097,56.5325,56.5021,56.5249,7400.0
2013-09-11 13:20:00,74.45,74.47,74.4,74.4,34500.0,56.5325,56.5476,56.4945,56.4945,34500.0
2013-09-11 13:30:00,74.4,74.46,74.39,74.44,14300.0,56.4945,56.54,56.4869,56.5249,14300.0
2013-09-11 13:40:00,74.45,74.45,74.43,74.43,16800.0,56.5325,56.5325,56.5173,56.5173,16800.0
2013-09-11 13:50:00,74.44,74.45,74.39,74.39,13300.0,56.5249,56.5325,56.4869,56.4869,13300.0
2013-09-11 14:00:00,74.39,74.43,74.36,74.38,24000.0,56.4869,56.5173,56.4641,56.4793,24000.0
2013-09-11 14:10:00,74.37,74.38,74.29,74.35,14500.0,56.4717,56.4793,56.411,56.4565,14500.0
2013-09-11 14:20:00,74.35,74.36,74.32,74.35,16700.0,56.4565,56.4641,56.4337,56.4565,16700.0
2013-09-11 14:30:00,74.35,74.37,74.31,74.32,16500.0,56.4565,56.4717,56.4261,56.4337,16500.0
2013-09-11 14:40:00,74.32,74.32,74.28,74.3,18200.0,56.4337,56.4337,56.4034,56.4186,18200.0
2013-09-11 14:50:00,74.3,74.31,74.22,74.24,22200.0,56.4186,56.4261,56.3578,56.373,22200.0
2013-09-11 15:00:00,74.23,74.27,74.2,74.23,20400.0,56.3654,56.3958,56.3426,56.3654,20400.0
2013-09-11 15:10:00,74.24,74.25,74.17,74.19,21300.0,56.373,56.3806,56.3198,56.335,21300.0
2013-09-11 15:20:00,74.2,74.22,74.11,74.11,39700.0,56.3426,56.3578,56.2743,56.2743,39700.0
2013-09-11 15:30:00,74.12,74.19,74.12,74.16,35300.0,56.2819,56.335,56.2819,56.3122,35300.0
2013-09-11 15:40:00,74.17,74.19,74.09,74.13,73300.0,56.3198,56.335,56.2591,56.2895,73300.0
2013-09-11 15:50:00,74.13,74.32,74.12,74.32,156700.0,56.2895,56.4337,56.2819,56.4337,156700.0
2013-09-12 09:30:00,74.36,74.42,74.2,74.28,30800.0,56.4641,56.5097,56.3426,56.4034,30800.0
2013-09-12 09:40:00,74.28,74.47,74.28,74.44,22500.0,56.4034,56.5476,56.4034,56.5249,22500.0
2013-09-12 09:50:00,74.47,74.75,74.45,74.71,72600.0,56.5476,56.7603,56.5325,56.7299,72600.0
2013-09-12 10:00:00,74.72,74.76,74.64,74.73,41200.0,56.7375,56.7678,56.6767,56.7451,41200.0
2013-09-12 10:10:00,74.73,74.73,74.66,74.67,30000.0,56.7451,56.7451,56.6919,56.6995,30000.0
2013-09-12 10:20:00,74.66,74.74,74.65,74.7,12500.0,56.6919,56.7527,56.6843,56.7223,12500.0
2013-09-12 10:30:00,74.71,74.86,74.71,74.82,34200.0,56.7299,56.8438,56.7299,56.8134,34200.0
2013-09-12 10:40:00,74.81,74.83,74.76,74.77,35200.0,56.8058,56.821,56.7678,56.7754,35200.0
2013-09-12 10:50:00,74.76,74.79,74.59,74.59,13000.0,56.7678,56.7906,56.6388,56.6388,13000.0
2013-09-12 11:00:00,74.59,74.66,74.57,74.58,16000.0,56.6388,56.6919,56.6236,56.6312,16000.0
2013-09-12 11:10:00,74.57,74.58,74.48,74.52,24500.0,56.6236,56.6312,56.5552,56.5856,24500.0
2013-09-12 11:20:00,74.52,74.58,74.44,74.46,24800.0,56.5856,56.6312,56.5249,56.54,24800.0
2013-09-12 11:30:00,74.44,74.5,74.28,74.35,50100.0,56.5249,56.5704,56.4034,56.4565,50100.0
2013-09-12 11:40:00,74.35,74.44,74.29,74.31,35600.0,56.4565,56.5249,56.411,56.4261,35600.0
2013-09-12 11:50:00,74.3,74.35,74.27,74.3,22500.0,56.4186,56.4565,56.3958,56.4186,22500.0
2013-09-12 12:00:00,74.28,74.28,74.18,74.2,23900.0,56.4034,56.4034,56.3274,56.3426,23900.0
2013-09-12 12:10:00,74.19,74.19,74.09,74.1,19100.0,56.335,56.335,56.2591,56.2667,19100.0
2013-09-12 12:20:00,74.09,74.09,73.98,74.03,18000.0,56.2591,56.2591,56.1756,56.2135,18000.0
2013-09-12 12:30:00,74.04,74.11,74.03,74.11,25400.0,56.2211,56.2743,56.2135,56.2743,25400.0
2013-09-12 12:40:00,74.11,74.17,74.09,74.16,20800.0,56.2743,56.3198,56.2591,56.3122,20800.0
2013-09-12 12:50:00,74.17,74.22,74.14,74.22,19000.0,56.3198,56.3578,56.2971,56.3578,19000.0
2013-09-12 13:00:00,74.22,74.24,74.19,74.24,15600.0,56.3578,56.373,56.335,56.373,15600.0
2013-09-12 13:10:00,74.24,74.28,74.22,74.25,52500.0,56.373,56.4034,56.3578,56.3806,52500.0
2013-09-12 13:20:00,74.24,74.26,74.22,74.23,35900.0,56.373,56.3882,56.3578,56.3654,35900.0
2013-09-12 13:30:00,74.24,74.24,74.14,74.22,52200.0,56.373,56.373,56.2971,56.3578,52200.0
2013-09-12 13:40:00,74.22,74.22,74.1,74.13,22900.0,56.3578,56.3578,56.2667,56.2895,22900.0
2013-09-12 13:50:00,74.13,74.13,74.03,74.03,26300.0,56.2895,56.2895,56.2135,56.2135,26300.0
2013-09-12 14:00:00,74.04,74.19,74.03,74.19,15200.0,56.2211,56.335,56.2135,56.335,15200.0
2013-09-12 14:10:00,74.18,74.2,74.1,74.17,28600.0,56.3274,56.3426,56.2667,56.3198,28600.0
2013-09-12 14:20:00,74.16,74.17,74.09,74.11,16200.0,56.3122,56.3198,56.2591,56.2743,16200.0
2013-09-12 14:30:00,74.11,74.13,74.0,74.0,22000.0,56.2743,56.2895,56.1908,56.1908,22000.0
2013-09-12 14:40:00,74.01,74.05,73.95,74.04,32200.0,56.1983,56.2287,56.1528,56.2211,32200.0
2013-09-12 14:50:00,74.05,74.08,74.0,74.04,42800.0,56.2287,56.2515,56.1908,56.2211,42800.0
2013-09-12 15:00:00,74.03,74.03,73.91,73.95,54500.0,56.2135,56.2135,56.1224,56.1528,54500.0
2013-09-12 15:10:00,73.95,74.0,73.87,73.93,27100.0,56.1528,56.1908,56.092,56.1376,27100.0
2013-09-12 15:20:00,73.93,73.98,73.91,73.97,34200.0,56.1376,56.1756,56.1224,56.168,34200.0
2013-09-12 15:30:00,73.96,73.99,73.93,73.94,49600.0,56.1604,56.1832,56.1376,56.1452,49600.0
2013-09-12 15:40:00,73.94,73.96,73.83,73.84,76200.0,56.1452,56.1604,56.0617,56.0693,76200.0
2013-09-12 15:50:00,73.84,73.92,73.81,73.91,135100.0,56.0693,56.13,56.0465,56.1224,135100.0
2013-09-13 09:30:00,74.02,74.22,73.95,74.09,24300.0,56.2059,56.3578,56.1528,56.2591,24300.0
2013-09-13 09:40:00,74.04,74.05,73.73,73.75,94000.0,56.2211,56.2287,55.9857,56.0009,94000.0
2013-09-13 09:50:00,73.75,73.82,73.67,73.82,35100.0,56.0009,56.0541,55.9402,56.0541,35100.0
2013-09-13 10:00:00,73.82,73.86,73.7,73.73,39100.0,56.0541,56.0844,55.963,55.9857,39100.0
2013-09-13 10:10:00,73.71,73.77,73.67,73.76,15700.0,55.9705,56.0161,55.9402,56.0085,15700.0
2013-09-13 10:20:00,73.75,73.79,73.66,73.68,18100.0,56.0009,56.0313,55.9326,55.9478,18100.0
2013-09-13 10:30:00,73.68,73.79,73.67,73.79,9400.0,55.9478,56.0313,55.9402,56.0313,9400.0
2013-09-13 10:40:00,73.81,73.92,73.81,73.86,15900.0,56.0465,56.13,56.0465,56.0844,15900.0
2013-09-13 10:50:00,73.86,73.93,73.82,73.82,21200.0,56.0844,56.1376,56.0541,56.0541,21200.0
2013-09-13 11:00:00,73.83,73.86,73.81,73.86,7200.0,56.0617,56.0844,56.0465,56.0844,7200.0
2013-09-13 11:10:00,73.87,73.92,73.85,73.91,11100.0,56.092,56.13,56.0769,56.1224,11100.0
2013-09-13 11:20:00,73.89,73.99,73.87,73.94,12800.0,56.1072,56.1832,56.092,56.1452,12800.0
2013-09-13 11:30:00,73.94,73.96,73.89,73.96,6800.0,56.1452,56.1604,56.1072,56.1604,6800.0
2013-09-13 11:40:00,73.97,73.98,73.92,73.92,8500.0,56.168,56.1756,56.13,56.13,8500.0
2013-09-13 11:50:00,73.92,73.99,73.92,73.98,7400.0,56.13,56.1832,56.13,56.1756,7400.0
2013-09-13 12:00:00,73.97,74.03,73.97,74.03,14900.0,56.168,56.2135,56.168,56.2135,14900.0
2013-09-13 12:10:00,74.02,74.07,74.01,74.04,10700.0,56.2059,56.2439,56.1983,56.2211,10700.0
2013-09-13 12:20:00,74.04,74.1,73.98,73.99,29500.0,56.2211,56.2667,56.1756,56.1832,29500.0
2013-09-13 12:30:00,73.98,73.98,73.95,73.97,8100.0,56.1756,56.1756,56.1528,56.168,8100.0
2013-09-13 12:40:00,73.97,74.02,73.9,73.96,68500.0,56.168,56.2059,56.1148,56.1604,68500.0
2013-09-13 12:50:00,73.96,73.97,73.93,73.95,22900.0,56.1604,56.168,56.1376,56.1528,22900.0
2013-09-13 13:00:00,73.95,74.08,73.95,74.06,42800.0,56.1528,56.2515,56.1528,56.2363,42800.0
2013-09-13 13:10:00,74.07,74.12,74.06,74.09,38700.0,56.2439,56.2819,56.2363,56.2591,38700.0
2013-09-13 13:20:00,74.09,74.21,74.07,74.21,26200.0,56.2591,56.3502,56.2439,56.3502,26200.0
2013-09-13 13:30:00,74.21,74.23,74.19,74.21,17600.0,56.3502,56.3654,56.335,56.3502,17600.0
2013-09-13 13:40:00,74.22,74.28,74.22,74.28,20900.0,56.3578,56.4034,56.3578,56.4034,20900.0
2013-09-13 13:50:00,74.28,74.34,74.28,74.33,16900.0,56.4034,56.4489,56.4034,56.4413,16900.0
2013-09-13 14:00:00,74.33,74.39,74.33,74.39,22100.0,56.4413,56.4869,56.4413,56.4869,22100.0
2013-09-13 14:10:00,74.39,74.45,74.38,74.41,31400.0,56.4869,56.5325,56.4793,56.5021,31400.0
2013-09-13 14:20:00,74.4,74.46,74.39,74.45,27600.0,56.4945,56.54,56.4869,56.5325,27600.0
2013-09-13 14:30:00,74.45,74.46,74.43,74.45,17200.0,56.5325,56.54,56.5173,56.5325,17200.0
2013-09-13 14:40:00,74.44,74.5,74.41,74.5,22000.0,56.5249,56.5704,56.5021,56.5704,22000.0
2013-09-13 14:50:00,74.5,74.53,74.47,74.47,19600.0,56.5704,56.5932,56.5476,56.5476,19600.0
2013-09-13 15:00:00,74.48,74.5,74.43,74.43,15300.0,56.5552,56.5704,56.5173,56.5173,15300.0
2013-09-13 15:10:00,74.43,74.5,74.41,74.46,33300.0,56.5173,56.5704,56.5021,56.54,33300.0
2013-09-13 15:20:00,74.47,74.47,74.4,74.4,29700.0,56.5476,56.5476,56.4945,56.4945,29700.0
2013-09-13 15:30:00,74.4,74.41,74.37,74.37,28400.0,56.4945,56.5021,56.4717,56.4717,28400.0
2013-09-13 15:40:00,74.37,74.39,74.34,74.34,41800.0,56.4717,56.4869,56.4489,56.4489,41800.0
2013-09-13 15:50:00,74.35,74.39,74.32,74.37,118800.0,56.4565,56.4869,56.4337,56.4717,118800.0
2013-09-16 09:30:00,75.18,75.36,75.02,75.16,85300.0,57.0868,57.2234,56.9653,57.0716,85300.0
2013-09-16 09:40:00,75.18,75.54,75.18,75.51,51100.0,57.0868,57.3601,57.0868,57.3373,51100.0
2013-09-16 09:50:00,75.53,75.56,75.39,75.44,34500.0,57.3525,57.3753,57.2462,57.2842,34500.0
2013-09-16 10:00:00,75.43,75.44,75.22,75.4,40000.0,57.2766,57.2842,57.1171,57.2538,40000.0
2013-09-16 10:10:00,75.39,75.41,75.33,75.34,57600.0,57.2462,57.2614,57.2007,57.2083,57600.0
2013-09-16 10:20:00,75.34,75.42,75.28,75.31,94500.0,57.2083,57.269,57.1627,57.1855,94500.0
2013-09-16 10:30:00,75.3,75.39,75.25,75.3,33600.0,57.1779,57.2462,57.1399,57.1779,33600.0
2013-09-16 10:40:00,75.3,75.32,75.24,75.29,28700.0,57.1779,57.1931,57.1323,57.1703,28700.0
2013-09-16 10:50:00,75.29,75.34,75.17,75.17,46200.0,57.1703,57.2083,57.0792,57.0792,46200.0
2013-09-16 11:00:00,75.15,75.22,75.09,75.2,19000.0,57.064,57.1171,57.0184,57.102,19000.0
2013-09-16 11:10:00,75.19,75.3,75.18,75.29,21700.0,57.0944,57.1779,57.0868,57.1703,21700.0
2013-09-16 11:20:00,75.29,75.38,75.28,75.34,14200.0,57.1703,57.2386,57.1627,57.2083,14200.0
2013-09-16 11:30:00,75.33,75.39,75.33,75.33,31500.0,57.2007,57.2462,57.2007,57.2007,31500.0
2013-09-16 11:40:00,75.33,75.41,75.33,75.36,20400.0,57.2007,57.2614,57.2007,57.2234,20400.0
2013-09-16 11:50:00,75.34,75.39,75.34,75.38,29700.0,57.2083,57.2462,57.2083,57.2386,29700.0
2013-09-16 12:00:00,75.37,75.39,75.33,75.33,28500.0,57.231,57.2462,57.2007,57.2007,28500.0
2013-09-16 12:10:00,75.32,75.44,75.31,75.43,41800.0,57.1931,57.2842,57.1855,57.2766,41800.0
2013-09-16 12:20:00,75.43,75.45,75.41,75.41,26300.0,57.2766,57.2918,57.2614,57.2614,26300.0
2013-09-16 12:30:00,75.41,75.47,75.35,75.46,31800.0,57.2614,57.307,57.2159,57.2994,31800.0
2013-09-16 12:40:00,75.46,75.52,75.46,75.51,14900.0,57.2994,57.3449,57.2994,57.3373,14900.0
2013-09-16 12:50:00,75.51,75.52,75.44,75.45,22200.0,57.3373,57.3449,57.2842,57.2918,22200.0
2013-09-16 13:00:00,75.44,75.52,75.44,75.45,15400.0,57.2842,57.3449,57.2842,57.2918,15400.0
2013-09-16 13:10:00,75.46,75.51,75.46,75.5,20500.0,57.2994,57.3373,57.2994,57.3298,20500.0
2013-09-16 13:20:00,75.49,75.49,75.44,75.44,19100.0,57.3222,57.3222,57.2842,57.2842,19100.0
2013-09-16 13:30:00,75.43,75.45,75.36,75.4,16100.0,57.2766,57.2918,57.2234,57.2538,16100.0
2013-09-16 13:40:00,75.4,75.4,75.24,75.29,30000.0,57.2538,57.2538,57.1323,57.1703,30000.0
2013-09-16 13:50:00,75.29,75.34,75.24,75.27,39400.0,57.1703,57.2083,57.1323,57.1551,39400.0
2013-09-16 14:00:00,75.27,75.28,75.16,75.16,18300.0,57.1551,57.1627,57.0716,57.0716,18300.0
2013-09-16 14:10:00,75.15,75.23,75.12,75.19,34000.0,57.064,57.1247,57.0412,57.0944,34000.0
2013-09-16 14:20:00,75.18,75.18,75.04,75.08,36000.0,57.0868,57.0868,56.9805,57.0108,36000.0
2013-09-16 14:30:00,75.07,75.12,75.01,75.08,57000.0,57.0032,57.0412,56.9577,57.0108,57000.0
2013-09-16 14:40:00,75.07,75.17,75.05,75.16,11700.0,57.0032,57.0792,56.9881,57.0716,11700.0
2013-09-16 14:50:00,75.15,75.17,75.12,75.12,19500.0,57.064,57.0792,57.0412,57.0412,19500.0
2013-09-16 15:00:00,75.1,75.24,75.09,75.24,23600.0,57.026,57.1323,57.0184,57.1323,23600.0
2013-09-16 15:10:00,75.24,75.28,75.23,75.24,20400.0,57.1323,57.1627,57.1247,57.1323,20400.0
2013-09-16 15:20:00,75.26,75.27,75.18,75.18,20500.0,57.1475,57.1551,57.0868,57.0868,20500.0
2013-09-16 15:30:00,75.18,75.2,75.07,75.11,42400.0,57.0868,57.102,57.0032,57.0336,42400.0
2013-09-16 15:40:00,75.11,75.11,75.01,75.04,66600.0,57.0336,57.0336,56.9577,56.9805,66600.0
2013-09-16 15:50:00,75.04,75.13,75.04,75.09,131400.0,56.9805,57.0488,56.9805,57.0184,131400.0
2013-09-17 09:30:00,75.0,75.11,74.8,74.82,105300.0,56.9501,57.0336,56.7982,56.8134,105300.0
2013-09-17 09:40:00,74.86,75.01,74.86,74.95,21100.0,56.8438,56.9577,56.8438,56.9121,21100.0
2013-09-17 09:50:00,74.95,75.08,74.95,75.06,14400.0,56.9121,57.0108,56.9121,56.9956,14400.0
2013-09-17 10:00:00,75.07,75.17,75.05,75.12,22200.0,57.0032,57.0792,56.9881,57.0412,22200.0
2013-09-17 10:10:00,75.12,75.23,75.09,75.23,19600.0,57.0412,57.1247,57.0184,57.1247,19600.0
2013-09-17 10:20:00,75.22,75.26,75.16,75.18,11700.0,57.1171,57.1475,57.0716,57.0868,11700.0
2013-09-17 10:30:00,75.18,75.23,75.11,75.11,24200.0,57.0868,57.1247,57.0336,57.0336,24200.0
2013-09-17 10:40:00,75.08,75.16,75.08,75.09,39700.0,57.0108,57.0716,57.0108,57.0184,39700.0
2013-09-17 10:50:00,75.09,75.19,75.07,75.17,14300.0,57.0184,57.0944,57.0032,57.0792,14300.0
2013-09-17 11:00:00,75.16,75.17,75.12,75.12,14800.0,57.0716,57.0792,57.0412,57.0412,14800.0
2013-09-17 11:10:00,75.12,75.16,75.07,75.15,23100.0,57.0412,57.0716,57.0032,57.064,23100.0
2013-09-17 11:20:00,75.14,75.16,75.09,75.1,15400.0,57.0564,57.0716,57.0184,57.026,15400.0
2013-09-17 11:30:00,75.12,75.14,75.07,75.09,10000.0,57.0412,57.0564,57.0032,57.0184,10000.0
2013-09-17 11:40:00,75.09,75.14,75.08,75.11,10600.0,57.0184,57.0564,57.0108,57.0336,10600.0
2013-09-17 11:50:00,75.11,75.14,75.1,75.13,11100.0,57.0336,57.0564,57.026,57.0488,11100.0
2013-09-17 12:00:00,75.13,75.16,75.05,75.08,28000.0,57.0488,57.0716,56.9881,57.0108,28000.0
2013-09-17 12:10:00,75.05,75.09,75.02,75.07,13500.0,56.9881,57.0184,56.9653,57.0032,13500.0
2013-09-17 12:20:00,75.08,75.12,75.06,75.12,10800.0,57.0108,57.0412,56.9956,57.0412,10800.0
2013-09-17 12:30:00,75.12,75.13,75.09,75.09,9700.0,57.0412,57.0488,57.0184,57.0184,9700.0
2013-09-17 12:40:00,75.09,75.14,75.09,75.13,12000.0,57.0184,57.0564,57.0184,57.0488,12000.0
2013-09-17 12:50:00,75.13,75.16,75.12,75.15,23600.0,57.0488,57.0716,57.0412,57.064,23600.0
2013-09-17 13:00:00,75.16,75.25,75.15,75.24,21900.0,57.0716,57.1399,57.064,57.1323,21900.0
2013-09-17 13:10:00,75.24,75.25,75.2,75.23,14000.0,57.1323,57.1399,57.102,57.1247,14000.0
2013-09-17 13:20:00,75.23,75.27,75.22,75.24,13200.0,57.1247,57.1551,57.1171,57.1323,13200.0
2013-09-17 13:30:00,75.25,75.29,75.22,75.24,18800.0,57.1399,57.1703,57.1171,57.1323,18800.0
2013-09-17 13:40:00,75.24,75.24,75.2,75.21,32400.0,57.1323,57.1323,57.102,57.1095,32400.0
2013-09-17 13:50:00,75.22,75.22,75.16,75.17,54400.0,57.1171,57.1171,57.0716,57.0792,54400.0
2013-09-17 14:00:00,75.17,75.26,75.16,75.25,17300.0,57.0792,57.1475,57.0716,57.1399,17300.0
2013-09-17 14:10:00,75.26,75.34,75.26,75.32,21400.0,57.1475,57.2083,57.1475,57.1931,21400.0
2013-09-17 14:20:00,75.32,75.42,75.31,75.41,33600.0,57.1931,57.269,57.1855,57.2614,33600.0
2013-09-17 14:30:00,75.41,75.44,75.37,75.37,44400.0,57.2614,57.2842,57.231,57.231,44400.0
2013-09-17 14:40:00,75.38,75.39,75.34,75.35,33800.0,57.2386,57.2462,57.2083,57.2159,33800.0
2013-09-17 14:50:00,75.35,75.35,75.28,75.31,39300.0,57.2159,57.2159,57.1627,57.1855,39300.0
2013-09-17 15:00:00,75.3,75.36,75.28,75.28,64900.0,57.1779,57.2234,57.1627,57.1627,64900.0
2013-09-17 15:10:00,75.28,75.33,75.27,75.32,32900.0,57.1627,57.2007,57.1551,57.1931,32900.0
2013-09-17 15:20:00,75.33,75.36,75.31,75.33,38000.0,57.2007,57.2234,57.1855,57.2007,38000.0
2013-09-17 15:30:00,75.33,75.34,75.28,75.32,28500.0,57.2007,57.2083,57.1627,57.1931,28500.0
2013-09-17 15:40:00,75.33,75.4,75.33,75.36,85400.0,57.2007,57.2538,57.2007,57.2234,85400.0
2013-09-17 15:50:00,75.36,75.49,75.36,75.48,113900.0,57.2234,57.3222,57.2234,57.3146,113900.0
2013-09-18 09:30:00,75.59,75.63,75.36,75.51,38600.0,57.3981,57.4285,57.2234,57.3373,38600.0
2013-09-18 09:40:00,75.48,75.52,75.39,75.49,15200.0,57.3146,57.3449,57.2462,57.3222,15200.0
2013-09-18 09:50:00,75.5,75.61,75.46,75.47,32800.0,57.3298,57.4133,57.2994,57.307,32800.0
2013-09-18 10:00:00,75.47,75.59,75.43,75.58,17900.0,57.307,57.3981,57.2766,57.3905,17900.0
2013-09-18 10:10:00,75.58,75.58,75.46,75.47,10600.0,57.3905,57.3905,57.2994,57.307,10600.0
2013-09-18 10:20:00,75.47,75.48,75.26,75.26,21600.0,57.307,57.3146,57.1475,57.1475,21600.0
2013-09-18 10:30:00,75.25,75.34,75.21,75.32,24800.0,57.1399,57.2083,57.1095,57.1931,24800.0
2013-09-18 10:40:00,75.34,75.36,75.25,75.3,14800.0,57.2083,57.2234,57.1399,57.1779,14800.0
2013-09-18 10:50:00,75.29,75.36,75.29,75.34,16200.0,57.1703,57.2234,57.1703,57.2083,16200.0
2013-09-18 11:00:00,75.35,75.42,75.32,75.41,9700.0,57.2159,57.269,57.1931,57.2614,9700.0
2013-09-18 11:10:00,75.41,75.42,75.36,75.37,16000.0,57.2614,57.269,57.2234,57.231,16000.0
2013-09-18 11:20:00,75.38,75.43,75.34,75.42,14400.0,57.2386,57.2766,57.2083,57.269,14400.0
2013-09-18 11:30:00,75.42,75.48,75.38,75.46,21500.0,57.269,57.3146,57.2386,57.2994,21500.0
2013-09-18 11:40:00,75.47,75.48,75.42,75.48,16400.0,57.307,57.3146,57.269,57.3146,16400.0
2013-09-18 11:50:00,75.48,75.48,75.3,75.31,26200.0,57.3146,57.3146,57.1779,57.1855,26200.0
2013-09-18 12:00:00,75.31,75.31,75.24,75.26,22900.0,57.1855,57.1855,57.1323,57.1475,22900.0
2013-09-18 12:10:00,75.27,75.27,75.22,75.25,16700.0,57.1551,57.1551,57.1171,57.1399,16700.0
2013-09-18 12:20:00,75.25,75.29,75.25,75.28,10900.0,57.1399,57.1703,57.1399,57.1627,10900.0
2013-09-18 12:30:00,75.28,75.31,75.26,75.28,9800.0,57.1627,57.1855,57.1475,57.1627,9800.0
2013-09-18 12:40:00,75.28,75.32,75.26,75.29,15500.0,57.1627,57.1931,57.1475,57.1703,15500.0
2013-09-18 12:50:00,75.29,75.34,75.28,75.32,10400.0,57.1703,57.2083,57.1627,57.1931,10400.0
2013-09-18 13:00:00,75.32,75.33,75.3,75.3,15800.0,57.1931,57.2007,57.1779,57.1779,15800.0
2013-09-18 13:10:00,75.31,75.36,75.27,75.29,34500.0,57.1855,57.2234,57.1551,57.1703,34500.0
2013-09-18 13:20:00,75.3,75.31,75.25,75.29,24500.0,57.1779,57.1855,57.1399,57.1703,24500.0
2013-09-18 13:30:00,75.29,75.3,75.27,75.28,19000.0,57.1703,57.1779,57.1551,57.1627,19000.0
2013-09-18 13:40:00,75.29,75.3,75.27,75.28,14800.0,57.1703,57.1779,57.1551,57.1627,14800.0
2013-09-18 13:50:00,75.28,75.3,75.25,75.26,25200.0,57.1627,57.1779,57.1399,57.1475,25200.0
2013-09-18 14:00:00,75.27,75.96,75.27,75.85,117800.0,57.1551,57.679,57.1551,57.5955,117800.0
2013-09-18 14:10:00,75.85,76.07,75.85,75.91,293700.0,57.5955,57.7626,57.5955,57.6411,293700.0
2013-09-18 14:20:00,75.92,76.15,75.91,75.97,63700.0,57.6487,57.8233,57.6411,57.6866,63700.0
2013-09-18 14:30:00,75.97,76.05,75.94,76.03,47300.0,57.6866,57.7474,57.6639,57.7322,47300.0
2013-09-18 14:40:00,76.04,76.12,76.0,76.11,50100.0,57.7398,57.8005,57.7094,57.7929,50100.0
2013-09-18 14:50:00,76.1,76.29,76.07,76.26,54300.0,57.7854,57.9296,57.7626,57.9068,54300.0
2013-09-18 15:00:00,76.26,76.3,76.2,76.24,56100.0,57.9068,57.9372,57.8613,57.8917,56100.0
2013-09-18 15:10:00,76.23,76.26,76.09,76.1,52800.0,57.8841,57.9068,57.7778,57.7854,52800.0
2013-09-18 15:20:00,76.11,76.17,76.06,76.09,48400.0,57.7929,57.8385,57.755,57.7778,48400.0
2013-09-18 15:30:00,76.08,76.21,76.08,76.2,47500.0,57.7702,57.8689,57.7702,57.8613,47500.0
2013-09-18 15:40:00,76.2,76.21,76.15,76.17,106200.0,57.8613,57.8689,57.8233,57.8385,106200.0
2013-09-18 15:50:00,76.17,76.18,76.03,76.15,169900.0,57.8385,57.8461,57.7322,57.8233,169900.0
2013-09-19 09:30:00,76.38,76.44,76.19,76.22,47800.0,57.998,58.0435,57.8537,57.8765,47800.0
2013-09-19 09:40:00,76.21,76.24,76.06,76.24,50800.0,57.8689,57.8917,57.755,57.8917,50800.0
2013-09-19 09:50:00,76.2,76.39,76.14,76.34,33800.0,57.8613,58.0056,57.8157,57.9676,33800.0
2013-09-19 10:00:00,76.37,76.53,76.29,76.35,48200.0,57.9904,58.1119,57.9296,57.9752,48200.0
2013-09-19 10:10:00,76.34,76.44,76.34,76.41,29000.0,57.9676,58.0435,57.9676,58.0207,29000.0
2013-09-19 10:20:00,76.4,76.64,76.4,76.55,65800.0,58.0132,58.1954,58.0132,58.1271,65800.0
2013-09-19 10:30:00,76.55,76.62,76.46,76.6,29400.0,58.1271,58.1802,58.0587,58.165,29400.0
2013-09-19 10:40:00,76.59,76.63,76.48,76.52,29500.0,58.1574,58.1878,58.0739,58.1043,29500.0
2013-09-19 10:50:00,76.51,76.51,76.35,76.36,25300.0,58.0967,58.0967,57.9752,57.9828,25300.0
2013-09-19 11:00:00,76.36,76.44,76.31,76.37,18800.0,57.9828,58.0435,57.9448,57.9904,18800.0
2013-09-19 11:10:00,76.36,76.45,76.33,76.45,33300.0,57.9828,58.0511,57.96,58.0511,33300.0
2013-09-19 11:20:00,76.44,76.44,76.39,76.4,12600.0,58.0435,58.0435,58.0056,58.0132,12600.0
2013-09-19 11:30:00,76.41,76.41,76.25,76.29,20000.0,58.0207,58.0207,57.8993,57.9296,20000.0
2013-09-19 11:40:00,76.31,76.44,76.31,76.4,14700.0,57.9448,58.0435,57.9448,58.0132,14700.0
2013-09-19 11:50:00,76.41,76.41,76.31,76.34,17900.0,58.0207,58.0207,57.9448,57.9676,17900.0
2013-09-19 12:00:00,76.34,76.41,76.33,76.4,13800.0,57.9676,58.0207,57.96,58.0132,13800.0
2013-09-19 12:10:00,76.39,76.4,76.33,76.33,12700.0,58.0056,58.0132,57.96,57.96,12700.0
2013-09-19 12:20:00,76.33,76.34,76.16,76.28,35600.0,57.96,57.9676,57.8309,57.922,35600.0
2013-09-19 12:30:00,76.27,76.33,76.25,76.3,14600.0,57.9144,57.96,57.8993,57.9372,14600.0
2013-09-19 12:40:00,76.31,76.41,76.31,76.38,14700.0,57.9448,58.0207,57.9448,57.998,14700.0
2013-09-19 12:50:00,76.38,76.4,76.36,76.38,18500.0,57.998,58.0132,57.9828,57.998,18500.0
2013-09-19 13:00:00,76.38,76.41,76.28,76.28,24400.0,57.998,58.0207,57.922,57.922,24400.0
2013-09-19 13:10:00,76.28,76.42,76.27,76.4,21100.0,57.922,58.0283,57.9144,58.0132,21100.0
2013-09-19 13:20:00,76.4,76.41,76.34,76.35,22700.0,58.0132,58.0207,57.9676,57.9752,22700.0
2013-09-19 13:30:00,76.35,76.39,76.29,76.39,19600.0,57.9752,58.0056,57.9296,58.0056,19600.0
2013-09-19 13:40:00,76.38,76.4,76.33,76.37,15500.0,57.998,58.0132,57.96,57.9904,15500.0
2013-09-19 13:50:00,76.37,76.37,76.29,76.32,15900.0,57.9904,57.9904,57.9296,57.9524,15900.0
2013-09-19 14:00:00,76.33,76.42,76.32,76.39,26200.0,57.96,58.0283,57.9524,58.0056,26200.0
2013-09-19 14:10:00,76.4,76.53,76.4,76.53,25100.0,58.0132,58.1119,58.0132,58.1119,25100.0
2013-09-19 14:20:00,76.51,76.51,76.46,76.46,21500.0,58.0967,58.0967,58.0587,58.0587,21500.0
2013-09-19 14:30:00,76.46,76.46,76.39,76.44,27500.0,58.0587,58.0587,58.0056,58.0435,27500.0
2013-09-19 14:40:00,76.43,76.46,76.41,76.44,22400.0,58.0359,58.0587,58.0207,58.0435,22400.0
2013-09-19 14:50:00,76.44,76.49,76.42,76.49,63800.0,58.0435,58.0815,58.0283,58.0815,63800.0
2013-09-19 15:00:00,76.49,76.58,76.48,76.54,68600.0,58.0815,58.1498,58.0739,58.1195,68600.0
2013-09-19 15:10:00,76.55,76.56,76.5,76.5,30700.0,58.1271,58.1346,58.0891,58.0891,30700.0
2013-09-19 15:20:00,76.49,76.52,76.45,76.48,37100.0,58.0815,58.1043,58.0511,58.0739,37100.0
2013-09-19 15:30:00,76.48,76.48,76.4,76.42,53400.0,58.0739,58.0739,58.0132,58.0283,53400.0
2013-09-19 15:40:00,76.42,76.43,76.37,76.38,60600.0,58.0283,58.0359,57.9904,57.998,60600.0
2013-09-19 15:50:00,76.38,76.39,76.3,76.34,166000.0,57.998,58.0056,57.9372,57.9676,166000.0
2013-09-20 09:30:00,76.45,76.69,76.34,76.67,383100.0,58.0511,58.2334,57.9676,58.2182,383100.0
2013-09-20 09:40:00,76.63,76.76,76.54,76.55,46900.0,58.1878,58.2865,58.1195,58.1271,46900.0
2013-09-20 09:50:00,76.59,76.72,76.58,76.72,36800.0,58.1574,58.2561,58.1498,58.2561,36800.0
2013-09-20 10:00:00,76.72,77.0,76.63,76.97,123600.0,58.2561,58.4688,58.1878,58.446,123600.0
2013-09-20 10:10:00,76.97,76.99,76.75,76.8,85400.0,58.446,58.4612,58.2789,58.3169,85400.0
2013-09-20 10:20:00,76.76,76.83,76.69,76.72,25100.0,58.2865,58.3397,58.2334,58.2561,25100.0
2013-09-20 10:30:00,76.7,76.77,76.67,76.72,23400.0,58.241,58.2941,58.2182,58.2561,23400.0
2013-09-20 10:40:00,76.73,76.94,76.73,76.91,49700.0,58.2637,58.4232,58.2637,58.4004,49700.0
2013-09-20 10:50:00,76.92,77.04,76.89,76.96,41200.0,58.408,58.4991,58.3852,58.4384,41200.0
2013-09-20 11:00:00,76.95,77.02,76.88,76.97,34600.0,58.4308,58.4839,58.3776,58.446,34600.0
2013-09-20 11:10:00,76.96,76.96,76.75,76.78,17500.0,58.4384,58.4384,58.2789,58.3017,17500.0
2013-09-20 11:20:00,76.76,76.78,76.65,76.69,20500.0,58.2865,58.3017,58.203,58.2334,20500.0
2013-09-20 11:30:00,76.7,76.75,76.65,76.69,24000.0,58.241,58.2789,58.203,58.2334,24000.0
2013-09-20 11:40:00,76.69,76.8,76.69,76.8,30800.0,58.2334,58.3169,58.2334,58.3169,30800.0
2013-09-20 11:50:00,76.8,76.8,76.59,76.6,13600.0,58.3169,58.3169,58.1574,58.165,13600.0
2013-09-20 12:00:00,76.61,76.66,76.59,76.62,16300.0,58.1726,58.2106,58.1574,58.1802,16300.0
2013-09-20 12:10:00,76.6,76.63,76.53,76.57,17500.0,58.165,58.1878,58.1119,58.1422,17500.0
2013-09-20 12:20:00,76.56,76.58,76.45,76.49,23100.0,58.1346,58.1498,58.0511,58.0815,23100.0
2013-09-20 12:30:00,76.49,76.49,76.43,76.48,17300.0,58.0815,58.0815,58.0359,58.0739,17300.0
2013-09-20 12:40:00,76.48,76.61,76.47,76.59,15000.0,58.0739,58.1726,58.0663,58.1574,15000.0
2013-09-20 12:50:00,76.59,76.63,76.57,76.58,6800.0,58.1574,58.1878,58.1422,58.1498,6800.0
2013-09-20 13:00:00,76.58,76.6,76.54,76.6,21300.0,58.1498,58.165,58.1195,58.165,21300.0
2013-09-20 13:10:00,76.6,76.61,76.51,76.55,28300.0,58.165,58.1726,58.0967,58.1271,28300.0
2013-09-20 13:20:00,76.56,76.61,76.53,76.59,35900.0,58.1346,58.1726,58.1119,58.1574,35900.0
2013-09-20 13:30:00,76.6,76.66,76.55,76.55,20100.0,58.165,58.2106,58.1271,58.1271,20100.0
2013-09-20 13:40:00,76.54,76.55,76.46,76.49,14900.0,58.1195,58.1271,58.0587,58.0815,14900.0
2013-09-20 13:50:00,76.49,76.55,76.4,76.44,13500.0,58.0815,58.1271,58.0132,58.0435,13500.0
2013-09-20 14:00:00,76.43,76.48,76.38,76.47,17000.0,58.0359,58.0739,57.998,58.0663,17000.0
2013-09-20 14:10:00,76.48,76.51,76.34,76.42,39000.0,58.0739,58.0967,57.9676,58.0283,39000.0
2013-09-20 14:20:00,76.42,76.57,76.42,76.5,42600.0,58.0283,58.1422,58.0283,58.0891,42600.0
2013-09-20 14:30:00,76.51,76.55,76.45,76.47,27900.0,58.0967,58.1271,58.0511,58.0663,27900.0
2013-09-20 14:40:00,76.47,76.53,76.43,76.51,33500.0,58.0663,58.1119,58.0359,58.0967,33500.0
2013-09-20 14:50:00,76.49,76.54,76.48,76.51,14300.0,58.0815,58.1195,58.0739,58.0967,14300.0
2013-09-20 15:00:00,76.52,76.58,76.52,76.55,16500.0,58.1043,58.1498,58.1043,58.1271,16500.0
2013-09-20 15:10:00,76.53,76.56,76.49,76.49,45600.0,58.1119,58.1346,58.0815,58.0815,45600.0
2013-09-20 15:20:00,76.5,76.53,76.33,76.33,37200.0,58.0891,58.1119,57.96,57.96,37200.0
2013-09-20 15:30:00,76.35,76.47,76.34,76.42,75700.0,57.9752,58.0663,57.9676,58.0283,75700.0
2013-09-20 15:40:00,76.42,76.46,76.3,76.36,63800.0,58.0283,58.0587,57.9372,57.9828,63800.0
2013-09-20 15:50:00,76.36,76.45,76.28,76.4,225500.0,57.9828,58.0511,57.922,58.0132,225500.0
2013-09-23 09:30:00,76.16,76.48,75.87,76.04,108000.0,57.8309,58.0739,57.6107,57.7398,108000.0
2013-09-23 09:40:00,76.06,76.07,75.84,76.03,33300.0,57.755,57.7626,57.5879,57.7322,33300.0
2013-09-23 09:50:00,76.05,76.2,75.94,76.01,38700.0,57.7474,57.8613,57.6639,57.717,38700.0
2013-09-23 10:00:00,75.99,76.14,75.99,76.02,27600.0,57.7018,57.8157,57.7018,57.7246,27600.0
2013-09-23 10:10:00,76.01,76.01,75.87,75.98,21700.0,57.717,57.717,57.6107,57.6942,21700.0
2013-09-23 10:20:00,75.99,76.02,75.92,75.92,35000.0,57.7018,57.7246,57.6487,57.6487,35000.0
2013-09-23 10:30:00,75.9,76.01,75.87,75.98,44500.0,57.6335,57.717,57.6107,57.6942,44500.0
2013-09-23 10:40:00,75.97,75.98,75.88,75.93,21800.0,57.6866,57.6942,57.6183,57.6563,21800.0
2013-09-23 10:50:00,75.91,75.91,75.65,75.69,25800.0,57.6411,57.6411,57.4437,57.474,25800.0
2013-09-23 11:00:00,75.68,75.77,75.61,75.62,20200.0,57.4664,57.5348,57.4133,57.4209,20200.0
2013-09-23 11:10:00,75.63,75.67,75.58,75.61,21400.0,57.4285,57.4588,57.3905,57.4133,21400.0
2013-09-23 11:20:00,75.61,75.77,75.6,75.77,25400.0,57.4133,57.5348,57.4057,57.5348,25400.0
2013-09-23 11:30:00,75.77,75.84,75.75,75.82,23100.0,57.5348,57.5879,57.5196,57.5727,23100.0
2013-09-23 11:40:00,75.82,75.86,75.7,75.77,26400.0,57.5727,57.6031,57.4816,57.5348,26400.0
2013-09-23 11:50:00,75.75,75.79,75.69,75.71,19800.0,57.5196,57.55,57.474,57.4892,19800.0
2013-09-23 12:00:00,75.7,75.83,75.7,75.83,21900.0,57.4816,57.5803,57.4816,57.5803,21900.0
2013-09-23 12:10:00,75.83,75.88,75.82,75.82,20800.0,57.5803,57.6183,57.5727,57.5727,20800.0
2013-09-23 12:20:00,75.81,75.94,75.81,75.94,28000.0,57.5651,57.6639,57.5651,57.6639,28000.0
2013-09-23 12:30:00,75.93,75.94,75.88,75.92,16200.0,57.6563,57.6639,57.6183,57.6487,16200.0
2013-09-23 12:40:00,75.92,75.97,75.81,75.84,14400.0,57.6487,57.6866,57.5651,57.5879,14400.0
2013-09-23 12:50:00,75.84,75.98,75.84,75.96,10900.0,57.5879,57.6942,57.5879,57.679,10900.0
2013-09-23 13:00:00,75.96,75.98,75.93,75.94,10000.0,57.679,57.6942,57.6563,57.6639,10000.0
2013-09-23 13:10:00,75.94,75.98,75.86,75.98,64100.0,57.6639,57.6942,57.6031,57.6942,64100.0
2013-09-23 13:20:00,75.98,76.05,75.97,76.02,24500.0,57.6942,57.7474,57.6866,57.7246,24500.0
2013-09-23 13:30:00,76.01,76.05,75.95,76.05,20200.0,57.717,57.7474,57.6715,57.7474,20200.0
2013-09-23 13:40:00,76.05,76.12,76.05,76.11,20500.0,57.7474,57.8005,57.7474,57.7929,20500.0
2013-09-23 13:50:00,76.12,76.22,76.12,76.2,23500.0,57.8005,57.8765,57.8005,57.8613,23500.0
2013-09-23 14:00:00,76.2,76.28,76.2,76.26,33300.0,57.8613,57.922,57.8613,57.9068,33300.0
2013-09-23 14:10:00,76.25,76.3,76.22,76.27,69200.0,57.8993,57.9372,57.8765,57.9144,69200.0
2013-09-23 14:20:00,76.27,76.28,76.09,76.14,28700.0,57.9144,57.922,57.7778,57.8157,28700.0
2013-09-23 14:30:00,76.13,76.14,76.09,76.12,24600.0,57.8081,57.8157,57.7778,57.8005,24600.0
2013-09-23 14:40:00,76.11,76.17,76.07,76.08,27400.0,57.7929,57.8385,57.7626,57.7702,27400.0
2013-09-23 14:50:00,76.07,76.24,76.07,76.23,38300.0,57.7626,57.8917,57.7626,57.8841,38300.0
2013-09-23 15:00:00,76.22,76.23,76.15,76.15,30100.0,57.8765,57.8841,57.8233,57.8233,30100.0
2013-09-23 15:10:00,76.16,76.19,76.06,76.06,44000.0,57.8309,57.8537,57.755,57.755,44000.0
2013-09-23 15:20:00,76.06,76.07,75.92,75.98,51400.0,57.755,57.7626,57.6487,57.6942,51400.0
2013-09-23 15:30:00,75.98,76.22,75.98,76.22,82400.0,57.6942,57.8765,57.6942,57.8765,82400.0
2013-09-23 15:40:00,76.22,76.29,76.22,76.22,77300.0,57.8765,57.9296,57.8765,57.8765,77300.0
2013-09-23 15:50:00,76.22,76.24,76.18,76.24,127000.0,57.8765,57.8917,57.8461,57.8917,127000.0
2013-09-24 09:30:00,76.39,76.75,76.33,76.51,88700.0,58.0056,58.2789,57.96,58.0967,88700.0
2013-09-24 09:40:00,76.49,77.17,76.49,77.11,175100.0,58.0815,58.5978,58.0815,58.5523,175100.0
2013-09-24 09:50:00,77.1,77.42,77.09,77.16,135100.0,58.5447,58.7877,58.5371,58.5902,135100.0
2013-09-24 10:00:00,77.17,77.17,76.97,77.02,50100.0,58.5978,58.5978,58.446,58.4839,50100.0
2013-09-24 10:10:00,77.01,77.06,76.98,77.06,47700.0,58.4763,58.5143,58.4536,58.5143,47700.0
2013-09-24 10:20:00,77.05,77.44,77.0,77.37,103700.0,58.5067,58.8029,58.4688,58.7497,103700.0
2013-09-24 10:30:00,77.38,77.43,77.22,77.28,58300.0,58.7573,58.7953,58.6358,58.6814,58300.0
2013-09-24 10:40:00,77.27,77.41,77.22,77.39,40200.0,58.6738,58.7801,58.6358,58.7649,40200.0
2013-09-24 10:50:00,77.4,77.65,77.4,77.48,74800.0,58.7725,58.9623,58.7725,58.8332,74800.0
2013-09-24 11:00:00,77.48,77.63,77.44,77.61,44900.0,58.8332,58.9471,58.8029,58.9319,44900.0
2013-09-24 11:10:00,77.59,77.81,77.57,77.76,69800.0,58.9168,59.0838,58.9016,59.0458,69800.0
2013-09-24 11:20:00,77.76,77.81,77.65,77.67,50000.0,59.0458,59.0838,58.9623,58.9775,50000.0
2013-09-24 11:30:00,77.68,77.8,77.68,77.78,45500.0,58.9851,59.0762,58.9851,59.061,45500.0
2013-09-24 11:40:00,77.78,77.9,77.78,77.87,61100.0,59.061,59.1522,59.061,59.1294,61100.0
2013-09-24 11:50:00,77.87,77.97,77.84,77.93,77700.0,59.1294,59.2053,59.1066,59.1749,77700.0
2013-09-24 12:00:00,77.93,78.33,77.93,78.1,433400.0,59.1749,59.4787,59.1749,59.304,433400.0
2013-09-24 12:10:00,78.09,78.13,78.02,78.09,106200.0,59.2964,59.3268,59.2433,59.2964,106200.0
2013-09-24 12:20:00,78.1,78.42,78.09,78.42,64900.0,59.304,59.547,59.2964,59.547,64900.0
2013-09-24 12:30:00,78.42,78.42,78.23,78.3,49200.0,59.547,59.547,59.4027,59.4559,49200.0
2013-09-24 12:40:00,78.28,78.39,78.2,78.21,35000.0,59.4407,59.5242,59.38,59.3876,35000.0
2013-09-24 12:50:00,78.22,78.22,78.05,78.06,30600.0,59.3951,59.3951,59.2661,59.2737,30600.0
2013-09-24 13:00:00,78.07,78.18,78.07,78.18,34100.0,59.2812,59.3648,59.2812,59.3648,34100.0
2013-09-24 13:10:00,78.18,78.41,78.17,78.4,58200.0,59.3648,59.5394,59.3572,59.5318,58200.0
2013-09-24 13:20:00,78.39,78.5,78.38,78.48,56700.0,59.5242,59.6078,59.5166,59.5926,56700.0
2013-09-24 13:30:00,78.47,78.49,78.45,78.46,45000.0,59.585,59.6002,59.5698,59.5774,45000.0
2013-09-24 13:40:00,78.46,78.55,78.46,78.5,50200.0,59.5774,59.6457,59.5774,59.6078,50200.0
2013-09-24 13:50:00,78.51,78.56,78.46,78.47,36400.0,59.6154,59.6533,59.5774,59.585,36400.0
2013-09-24 14:00:00,78.47,78.49,78.42,78.49,80600.0,59.585,59.6002,59.547,59.6002,80600.0
2013-09-24 14:10:00,78.48,78.48,78.33,78.35,47500.0,59.5926,59.5926,59.4787,59.4939,47500.0
2013-09-24 14:20:00,78.34,78.35,78.24,78.25,33000.0,59.4863,59.4939,59.4103,59.4179,33000.0
2013-09-24 14:30:00,78.25,78.27,78.17,78.25,65800.0,59.4179,59.4331,59.3572,59.4179,65800.0
2013-09-24 14:40:00,78.24,78.39,78.23,78.31,58400.0,59.4103,59.5242,59.4027,59.4635,58400.0
2013-09-24 14:50:00,78.32,78.35,78.24,78.25,62100.0,59.4711,59.4939,59.4103,59.4179,62100.0
2013-09-24 15:00:00,78.26,78.26,78.09,78.22,101900.0,59.4255,59.4255,59.2964,59.3951,101900.0
2013-09-24 15:10:00,78.22,78.28,78.13,78.26,78500.0,59.3951,59.4407,59.3268,59.4255,78500.0
2013-09-24 15:20:00,78.26,78.27,78.09,78.09,58300.0,59.4255,59.4331,59.2964,59.2964,58300.0
2013-09-24 15:30:00,78.09,78.13,78.0,78.05,115100.0,59.2964,59.3268,59.2281,59.2661,115100.0
2013-09-24 15:40:00,78.05,78.14,77.98,77.99,181200.0,59.2661,59.3344,59.2129,59.2205,181200.0
2013-09-24 15:50:00,77.99,78.06,77.94,78.0,338300.0,59.2205,59.2737,59.1825,59.2281,338300.0
2013-09-25 09:30:00,77.9,77.99,77.5,77.61,113400.0,59.1522,59.2205,58.8484,58.9319,113400.0
2013-09-25 09:40:00,77.55,77.6,77.23,77.3,88700.0,58.8864,58.9244,58.6434,58.6966,88700.0
2013-09-25 09:50:00,77.35,77.47,77.22,77.4,50600.0,58.7345,58.8256,58.6358,58.7725,50600.0
2013-09-25 10:00:00,77.39,77.61,77.28,77.48,101600.0,58.7649,58.9319,58.6814,58.8332,101600.0
2013-09-25 10:10:00,77.49,77.5,77.26,77.3,88100.0,58.8408,58.8484,58.6662,58.6966,88100.0
2013-09-25 10:20:00,77.3,77.47,77.26,77.46,54400.0,58.6966,58.8256,58.6662,58.818,54400.0
2013-09-25 10:30:00,77.47,77.54,77.4,77.47,59500.0,58.8256,58.8788,58.7725,58.8256,59500.0
2013-09-25 10:40:00,77.49,77.54,77.45,77.46,42500.0,58.8408,58.8788,58.8105,58.818,42500.0
2013-09-25 10:50:00,77.46,77.5,77.31,77.33,65200.0,58.818,58.8484,58.7041,58.7193,65200.0
2013-09-25 11:00:00,77.33,77.37,77.22,77.32,71000.0,58.7193,58.7497,58.6358,58.7117,71000.0
2013-09-25 11:10:00,77.33,77.58,77.29,77.57,41000.0,58.7193,58.9092,58.689,58.9016,41000.0
2013-09-25 11:20:00,77.57,77.63,77.55,77.55,35600.0,58.9016,58.9471,58.8864,58.8864,35600.0
2013-09-25 11:30:00,77.56,77.77,77.56,77.68,37500.0,58.894,59.0534,58.894,58.9851,37500.0
2013-09-25 11:40:00,77.68,77.68,77.57,77.66,39000.0,58.9851,58.9851,58.9016,58.9699,39000.0
2013-09-25 11:50:00,77.67,77.73,77.65,77.65,39500.0,58.9775,59.0231,58.9623,58.9623,39500.0
2013-09-25 12:00:00,77.65,77.65,77.48,77.55,37600.0,58.9623,58.9623,58.8332,58.8864,37600.0
2013-09-25 12:10:00,77.54,77.69,77.54,77.65,30100.0,58.8788,58.9927,58.8788,58.9623,30100.0
2013-09-25 12:20:00,77.66,77.66,77.33,77.39,60700.0,58.9699,58.9699,58.7193,58.7649,60700.0
2013-09-25 12:30:00,77.4,77.43,77.35,77.41,78800.0,58.7725,58.7953,58.7345,58.7801,78800.0
2013-09-25 12:40:00,77.42,77.44,77.35,77.43,34600.0,58.7877,58.8029,58.7345,58.7953,34600.0
2013-09-25 12:50:00,77.42,77.43,77.34,77.38,49400.0,58.7877,58.7953,58.7269,58.7573,49400.0
2013-09-25 13:00:00,77.38,77.45,77.38,77.41,27000.0,58.7573,58.8105,58.7573,58.7801,27000.0
2013-09-25 13:10:00,77.4,77.45,77.32,77.35,53900.0,58.7725,58.8105,58.7117,58.7345,53900.0
2013-09-25 13:20:00,77.35,77.36,77.29,77.34,24400.0,58.7345,58.7421,58.689,58.7269,24400.0
2013-09-25 13:30:00,77.34,77.35,77.23,77.26,88100.0,58.7269,58.7345,58.6434,58.6662,88100.0
2013-09-25 13:40:00,77.25,77.34,77.25,77.34,48300.0,58.6586,58.7269,58.6586,58.7269,48300.0
2013-09-25 13:50:00,77.34,77.37,77.23,77.3,63000.0,58.7269,58.7497,58.6434,58.6966,63000.0
2013-09-25 14:00:00,77.3,77.35,77.24,77.26,56000.0,58.6966,58.7345,58.651,58.6662,56000.0
2013-09-25 14:10:00,77.26,77.39,77.23,77.34,36000.0,58.6662,58.7649,58.6434,58.7269,36000.0
2013-09-25 14:20:00,77.34,77.43,77.34,77.43,52300.0,58.7269,58.7953,58.7269,58.7953,52300.0
2013-09-25 14:30:00,77.42,77.42,77.26,77.3,40500.0,58.7877,58.7877,58.6662,58.6966,40500.0
2013-09-25 14:40:00,77.3,77.41,77.27,77.4,38200.0,58.6966,58.7801,58.6738,58.7725,38200.0
2013-09-25 14:50:00,77.41,77.49,77.38,77.38,55300.0,58.7801,58.8408,58.7573,58.7573,55300.0
2013-09-25 15:00:00,77.38,77.48,77.38,77.48,50900.0,58.7573,58.8332,58.7573,58.8332,50900.0
2013-09-25 15:10:00,77.48,77.6,77.46,77.5,60900.0,58.8332,58.9244,58.818,58.8484,60900.0
2013-09-25 15:20:00,77.51,77.51,77.37,77.39,60500.0,58.856,58.856,58.7497,58.7649,60500.0
2013-09-25 15:30:00,77.38,77.42,77.34,77.39,102700.0,58.7573,58.7877,58.7269,58.7649,102700.0
2013-09-25 15:40:00,77.39,77.42,77.33,77.34,86300.0,58.7649,58.7877,58.7193,58.7269,86300.0
2013-09-25 15:50:00,77.35,77.35,77.24,77.25,180900.0,58.7345,58.7345,58.651,58.6586,180900.0
2013-09-26 09:30:00,77.12,77.12,76.67,76.71,110200.0,58.8781,58.8781,58.5346,58.5651,110200.0
2013-09-26 09:40:00,76.7,76.85,76.69,76.81,41500.0,58.5575,58.672,58.5498,58.6415,41500.0
2013-09-26 09:50:00,76.79,76.89,76.77,76.86,30800.0,58.6262,58.7025,58.6109,58.6796,30800.0
2013-09-26 10:00:00,76.87,77.0,76.8,76.96,43300.0,58.6873,58.7865,58.6338,58.756,43300.0
2013-09-26 10:10:00,76.96,76.97,76.79,76.86,31900.0,58.756,58.7636,58.6262,58.6796,31900.0
2013-09-26 10:20:00,76.86,76.88,76.78,76.82,31000.0,58.6796,58.6949,58.6186,58.6491,31000.0
2013-09-26 10:30:00,76.83,76.95,76.82,76.88,17000.0,58.6567,58.7483,58.6491,58.6949,17000.0
2013-09-26 10:40:00,76.88,76.94,76.66,76.77,33200.0,58.6949,58.7407,58.5269,58.6109,33200.0
2013-09-26 10:50:00,76.77,76.78,76.67,76.74,44300.0,58.6109,58.6186,58.5346,58.588,44300.0
2013-09-26 11:00:00,76.74,76.74,76.62,76.69,28300.0,58.588,58.588,58.4964,58.5498,28300.0
2013-09-26 11:10:00,76.68,76.68,76.54,76.64,31300.0,58.5422,58.5422,58.4353,58.5117,31300.0
2013-09-26 11:20:00,76.63,76.77,76.6,76.75,24200.0,58.504,58.6109,58.4811,58.5957,24200.0
2013-09-26 11:30:00,76.73,76.82,76.73,76.74,31100.0,58.5804,58.6491,58.5804,58.588,31100.0
2013-09-26 11:40:00,76.74,76.91,76.74,76.86,24500.0,58.588,58.7178,58.588,58.6796,24500.0
2013-09-26 11:50:00,76.86,77.0,76.81,76.96,60700.0,58.6796,58.7865,58.6415,58.756,60700.0
2013-09-26 12:00:00,76.96,77.02,76.95,77.0,35200.0,58.756,58.8018,58.7483,58.7865,35200.0
2013-09-26 12:10:00,77.01,77.07,77.0,77.06,25000.0,58.7942,58.84,58.7865,58.8323,25000.0
2013-09-26 12:20:00,77.06,77.15,77.04,77.11,29300.0,58.8323,58.901,58.8171,58.8705,29300.0
2013-09-26 12:30:00,77.1,77.19,77.09,77.13,30700.0,58.8629,58.9316,58.8552,58.8858,30700.0
2013-09-26 12:40:00,77.14,77.22,77.13,77.21,23800.0,58.8934,58.9545,58.8858,58.9468,23800.0
2013-09-26 12:50:00,77.19,77.19,77.15,77.19,19300.0,58.9316,58.9316,58.901,58.9316,19300.0
2013-09-26 13:00:00,77.19,77.25,77.18,77.2,31600.0,58.9316,58.9774,58.9239,58.9392,31600.0
2013-09-26 13:10:00,77.2,77.42,77.2,77.41,42800.0,58.9392,59.1072,58.9392,59.0995,42800.0
2013-09-26 13:20:00,77.41,77.45,77.34,77.41,31600.0,59.0995,59.1301,59.0461,59.0995,31600.0
2013-09-26 13:30:00,77.41,77.44,77.28,77.29,25900.0,59.0995,59.1224,59.0003,59.0079,25900.0
2013-09-26 13:40:00,77.28,77.31,77.16,77.24,20200.0,59.0003,59.0232,58.9087,58.9698,20200.0
2013-09-26 13:50:00,77.23,77.26,77.17,77.18,20600.0,58.9621,58.985,58.9163,58.9239,20600.0
2013-09-26 14:00:00,77.18,77.21,77.01,77.1,32800.0,58.9239,58.9468,58.7942,58.8629,32800.0
2013-09-26 14:10:00,77.09,77.17,77.06,77.13,21000.0,58.8552,58.9163,58.8323,58.8858,21000.0
2013-09-26 14:20:00,77.13,77.15,77.07,77.11,30700.0,58.8858,58.901,58.84,58.8705,30700.0
2013-09-26 14:30:00,77.1,77.13,77.03,77.07,26800.0,58.8629,58.8858,58.8094,58.84,26800.0
2013-09-26 14:40:00,77.07,77.08,76.98,77.02,46300.0,58.84,58.8476,58.7713,58.8018,46300.0
2013-09-26 14:50:00,77.03,77.11,77.0,77.03,34300.0,58.8094,58.8705,58.7865,58.8094,34300.0
2013-09-26 15:00:00,77.03,77.07,76.97,77.04,39000.0,58.8094,58.84,58.7636,58.8171,39000.0
2013-09-26 15:10:00,77.03,77.05,76.97,77.03,29700.0,58.8094,58.8247,58.7636,58.8094,29700.0
2013-09-26 15:20:00,77.01,77.14,77.01,77.14,236700.0,58.7942,58.8934,58.7942,58.8934,236700.0
2013-09-26 15:30:00,77.15,77.26,77.13,77.23,91300.0,58.901,58.985,58.8858,58.9621,91300.0
2013-09-26 15:40:00,77.23,77.31,77.22,77.3,64100.0,58.9621,59.0232,58.9545,59.0156,64100.0
2013-09-26 15:50:00,77.3,77.33,77.21,77.29,191800.0,59.0156,59.0385,58.9468,59.0079,191800.0
2013-09-27 09:30:00,76.69,76.78,76.52,76.72,82900.0,58.5498,58.6186,58.4201,58.5728,82900.0
2013-09-27 09:40:00,76.73,76.81,76.64,76.7,52900.0,58.5804,58.6415,58.5117,58.5575,52900.0
2013-09-27 09:50:00,76.67,76.7,76.51,76.52,55900.0,58.5346,58.5575,58.4124,58.4201,55900.0
2013-09-27 10:00:00,76.54,76.57,76.43,76.49,77700.0,58.4353,58.4582,58.3513,58.3972,77700.0
2013-09-27 10:10:00,76.51,76.57,76.47,76.5,75000.0,58.4124,58.4582,58.3819,58.4048,75000.0
2013-09-27 10:20:00,76.53,76.55,76.45,76.49,33700.0,58.4277,58.443,58.3666,58.3972,33700.0
2013-09-27 10:30:00,76.5,76.69,76.49,76.67,36800.0,58.4048,58.5498,58.3972,58.5346,36800.0
2013-09-27 10:40:00,76.67,76.7,76.63,76.68,34600.0,58.5346,58.5575,58.504,58.5422,34600.0
2013-09-27 10:50:00,76.68,76.76,76.67,76.76,28400.0,58.5422,58.6033,58.5346,58.6033,28400.0
2013-09-27 11:00:00,76.77,76.77,76.64,76.65,38400.0,58.6109,58.6109,58.5117,58.5193,38400.0
2013-09-27 11:10:00,76.65,76.66,76.58,76.59,22800.0,58.5193,58.5269,58.4659,58.4735,22800.0
2013-09-27 11:20:00,76.59,76.82,76.58,76.78,46900.0,58.4735,58.6491,58.4659,58.6186,46900.0
2013-09-27 11:30:00,76.79,76.91,76.76,76.82,30500.0,58.6262,58.7178,58.6033,58.6491,30500.0
2013-09-27 11:40:00,76.82,76.85,76.77,76.8,19700.0,58.6491,58.672,58.6109,58.6338,19700.0
2013-09-27 11:50:00,76.81,76.82,76.75,76.77,16700.0,58.6415,58.6491,58.5957,58.6109,16700.0
2013-09-27 12:00:00,76.78,76.79,76.73,76.73,16800.0,58.6186,58.6262,58.5804,58.5804,16800.0
2013-09-27 12:10:00,76.74,76.78,76.7,76.78,20500.0,58.588,58.6186,58.5575,58.6186,20500.0
2013-09-27 12:20:00,76.8,76.85,76.73,76.74,15300.0,58.6338,58.672,58.5804,58.588,15300.0
2013-09-27 12:30:00,76.74,76.78,76.72,76.73,15100.0,58.588,58.6186,58.5728,58.5804,15100.0
2013-09-27 12:40:00,76.73,76.74,76.67,76.68,15700.0,58.5804,58.588,58.5346,58.5422,15700.0
2013-09-27 12:50:00,76.69,76.75,76.69,76.73,14200.0,58.5498,58.5957,58.5498,58.5804,14200.0
2013-09-27 13:00:00,76.73,76.77,76.73,76.76,14000.0,58.5804,58.6109,58.5804,58.6033,14000.0
2013-09-27 13:10:00,76.76,76.81,76.75,76.8,14500.0,58.6033,58.6415,58.5957,58.6338,14500.0
2013-09-27 13:20:00,76.78,76.78,76.68,76.68,16600.0,58.6186,58.6186,58.5422,58.5422,16600.0
2013-09-27 13:30:00,76.67,76.7,76.63,76.69,21900.0,58.5346,58.5575,58.504,58.5498,21900.0
2013-09-27 13:40:00,76.68,76.72,76.66,76.67,14500.0,58.5422,58.5728,58.5269,58.5346,14500.0
2013-09-27 13:50:00,76.67,76.69,76.62,76.65,18400.0,58.5346,58.5498,58.4964,58.5193,18400.0
2013-09-27 14:00:00,76.66,76.69,76.62,76.62,27100.0,58.5269,58.5498,58.4964,58.4964,27100.0
2013-09-27 14:10:00,76.63,76.68,76.56,76.59,19800.0,58.504,58.5422,58.4506,58.4735,19800.0
2013-09-27 14:20:00,76.61,76.65,76.6,76.65,23400.0,58.4888,58.5193,58.4811,58.5193,23400.0
2013-09-27 14:30:00,76.64,76.66,76.58,76.62,23900.0,58.5117,58.5269,58.4659,58.4964,23900.0
2013-09-27 14:40:00,76.62,76.65,76.61,76.64,32300.0,58.4964,58.5193,58.4888,58.5117,32300.0
2013-09-27 14:50:00,76.64,76.66,76.59,76.62,22400.0,58.5117,58.5269,58.4735,58.4964,22400.0
2013-09-27 15:00:00,76.64,76.64,76.6,76.62,19500.0,58.5117,58.5117,58.4811,58.4964,19500.0
2013-09-27 15:10:00,76.62,76.65,76.57,76.64,34300.0,58.4964,58.5193,58.4582,58.5117,34300.0
2013-09-27 15:20:00,76.63,76.69,76.63,76.67,37200.0,58.504,58.5498,58.504,58.5346,37200.0
2013-09-27 15:30:00,76.68,76.77,76.65,76.76,53000.0,58.5422,58.6109,58.5193,58.6033,53000.0
2013-09-27 15:40:00,76.76,76.78,76.67,76.69,83700.0,58.6033,58.6186,58.5346,58.5498,83700.0
2013-09-27 15:50:00,76.69,76.8,76.69,76.72,163200.0,58.5498,58.6338,58.5498,58.5728,163200.0
2013-09-30 09:30:00,76.08,76.45,76.04,76.31,53000.0,58.0841,58.3666,58.0536,58.2597,53000.0
2013-09-30 09:40:00,76.32,76.46,76.19,76.2,39600.0,58.2674,58.3743,58.1681,58.1758,39600.0
2013-09-30 09:50:00,76.22,76.3,76.17,76.2,25000.0,58.191,58.2521,58.1528,58.1758,25000.0
2013-09-30 10:00:00,76.21,76.38,76.21,76.27,33600.0,58.1834,58.3132,58.1834,58.2292,33600.0
2013-09-30 10:10:00,76.27,76.37,76.18,76.31,37200.0,58.2292,58.3055,58.1605,58.2597,37200.0
2013-09-30 10:20:00,76.31,76.41,76.29,76.37,14400.0,58.2597,58.3361,58.2445,58.3055,14400.0
2013-09-30 10:30:00,76.39,76.42,76.26,76.38,20000.0,58.3208,58.3437,58.2216,58.3132,20000.0
2013-09-30 10:40:00,76.39,76.58,76.38,76.44,25400.0,58.3208,58.4659,58.3132,58.359,25400.0
2013-09-30 10:50:00,76.44,76.48,76.38,76.39,28200.0,58.359,58.3895,58.3132,58.3208,28200.0
2013-09-30 11:00:00,76.4,76.46,76.39,76.42,17800.0,58.3284,58.3743,58.3208,58.3437,17800.0
2013-09-30 11:10:00,76.41,76.41,76.26,76.3,21100.0,58.3361,58.3361,58.2216,58.2521,21100.0
2013-09-30 11:20:00,76.31,76.39,76.31,76.35,23500.0,58.2597,58.3208,58.2597,58.2903,23500.0
2013-09-30 11:30:00,76.36,76.42,76.32,76.34,16000.0,58.2979,58.3437,58.2674,58.2826,16000.0
2013-09-30 11:40:00,76.34,76.4,76.28,76.28,29600.0,58.2826,58.3284,58.2368,58.2368,29600.0
2013-09-30 11:50:00,76.28,76.35,76.27,76.34,13700.0,58.2368,58.2903,58.2292,58.2826,13700.0
2013-09-30 12:00:00,76.34,76.34,76.1,76.24,125800.0,58.2826,58.2826,58.0994,58.2063,125800.0
2013-09-30 12:10:00,76.24,76.25,76.18,76.21,29100.0,58.2063,58.2139,58.1605,58.1834,29100.0
2013-09-30 12:20:00,76.21,76.28,76.21,76.26,16100.0,58.1834,58.2368,58.1834,58.2216,16100.0
2013-09-30 12:30:00,76.26,76.32,76.24,76.3,25900.0,58.2216,58.2674,58.2063,58.2521,25900.0
2013-09-30 12:40:00,76.29,76.34,76.25,76.32,18800.0,58.2445,58.2826,58.2139,58.2674,18800.0
2013-09-30 12:50:00,76.32,76.37,76.3,76.33,19400.0,58.2674,58.3055,58.2521,58.275,19400.0
2013-09-30 13:00:00,76.32,76.44,76.31,76.36,20100.0,58.2674,58.359,58.2597,58.2979,20100.0
2013-09-30 13:10:00,76.36,76.52,76.32,76.49,26400.0,58.2979,58.4201,58.2674,58.3972,26400.0
2013-09-30 13:20:00,76.51,76.52,76.42,76.47,24400.0,58.4124,58.4201,58.3437,58.3819,24400.0
2013-09-30 13:30:00,76.47,76.6,76.42,76.43,23800.0,58.3819,58.4811,58.3437,58.3513,23800.0
2013-09-30 13:40:00,76.43,76.53,76.43,76.5,25300.0,58.3513,58.4277,58.3513,58.4048,25300.0
2013-09-30 13:50:00,76.5,76.52,76.28,76.36,39100.0,58.4048,58.4201,58.2368,58.2979,39100.0
2013-09-30 14:00:00,76.36,76.42,76.32,76.41,24700.0,58.2979,58.3437,58.2674,58.3361,24700.0
2013-09-30 14:10:00,76.42,76.44,76.3,76.36,33600.0,58.3437,58.359,58.2521,58.2979,33600.0
2013-09-30 14:20:00,76.38,76.38,76.27,76.27,24700.0,58.3132,58.3132,58.2292,58.2292,24700.0
2013-09-30 14:30:00,76.29,76.39,76.29,76.37,35800.0,58.2445,58.3208,58.2445,58.3055,35800.0
2013-09-30 14:40:00,76.37,76.43,76.31,76.4,19500.0,58.3055,58.3513,58.2597,58.3284,19500.0
2013-09-30 14:50:00,76.4,76.45,76.36,76.36,21000.0,58.3284,58.3666,58.2979,58.2979,21000.0
2013-09-30 15:00:00,76.36,76.36,76.25,76.28,48000.0,58.2979,58.2979,58.2139,58.2368,48000.0
2013-09-30 15:10:00,76.28,76.32,76.19,76.3,74300.0,58.2368,58.2674,58.1681,58.2521,74300.0
2013-09-30 15:20:00,76.29,76.39,76.26,76.33,75700.0,58.2445,58.3208,58.2216,58.275,75700.0
2013-09-30 15:30:00,76.34,76.36,76.23,76.26,73700.0,58.2826,58.2979,58.1987,58.2216,73700.0
2013-09-30 15:40:00,76.25,76.38,76.2,76.23,100000.0,58.2139,58.3132,58.1758,58.1987,100000.0
2013-09-30 15:50:00,76.22,76.34,76.13,76.27,188100.0,58.191,58.2826,58.1223,58.2292,188100.0
2013-10-01 09:30:00,76.39,76.65,76.29,76.58,79800.0,58.3208,58.5193,58.2445,58.4659,79800.0
2013-10-01 09:40:00,76.62,76.81,76.51,76.51,86500.0,58.4964,58.6415,58.4124,58.4124,86500.0
2013-10-01 09:50:00,76.49,76.54,76.32,76.42,27700.0,58.3972,58.4353,58.2674,58.3437,27700.0
2013-10-01 10:00:00,76.41,76.55,76.31,76.52,46300.0,58.3361,58.443,58.2597,58.4201,46300.0
2013-10-01 10:10:00,76.52,76.55,76.38,76.49,39400.0,58.4201,58.443,58.3132,58.3972,39400.0
2013-10-01 10:20:00,76.49,76.66,76.49,76.57,84700.0,58.3972,58.5269,58.3972,58.4582,84700.0
2013-10-01 10:30:00,76.57,76.74,76.57,76.7,49700.0,58.4582,58.588,58.4582,58.5575,49700.0
2013-10-01 10:40:00,76.7,76.77,76.6,76.61,27200.0,58.5575,58.6109,58.4811,58.4888,27200.0
2013-10-01 10:50:00,76.6,76.7,76.57,76.59,46300.0,58.4811,58.5575,58.4582,58.4735,46300.0
2013-10-01 11:00:00,76.59,76.62,76.56,76.59,40100.0,58.4735,58.4964,58.4506,58.4735,40100.0
2013-10-01 11:10:00,76.59,76.7,76.59,76.7,39900.0,58.4735,58.5575,58.4735,58.5575,39900.0
2013-10-01 11:20:00,76.7,76.7,76.52,76.53,24400.0,58.5575,58.5575,58.4201,58.4277,24400.0
2013-10-01 11:30:00,76.53,76.63,76.53,76.61,25500.0,58.4277,58.504,58.4277,58.4888,25500.0
2013-10-01 11:40:00,76.62,76.7,76.58,76.59,19700.0,58.4964,58.5575,58.4659,58.4735,19700.0
2013-10-01 11:50:00,76.6,76.62,76.5,76.5,17100.0,58.4811,58.4964,58.4048,58.4048,17100.0
2013-10-01 12:00:00,76.51,76.53,76.45,76.45,11400.0,58.4124,58.4277,58.3666,58.3666,11400.0
2013-10-01 12:10:00,76.46,76.48,76.41,76.44,19400.0,58.3743,58.3895,58.3361,58.359,19400.0
2013-10-01 12:20:00,76.45,76.52,76.42,76.48,29400.0,58.3666,58.4201,58.3437,58.3895,29400.0
2013-10-01 12:30:00,76.47,76.47,76.34,76.34,19400.0,58.3819,58.3819,58.2826,58.2826,19400.0
2013-10-01 12:40:00,76.34,76.39,76.34,76.35,22300.0,58.2826,58.3208,58.2826,58.2903,22300.0
2013-10-01 12:50:00,76.35,76.35,76.17,76.22,30800.0,58.2903,58.2903,58.1528,58.191,30800.0
2013-10-01 13:00:00,76.22,76.33,76.2,76.32,24700.0,58.191,58.275,58.1758,58.2674,24700.0
2013-10-01 13:10:00,76.33,76.38,76.29,76.37,30100.0,58.275,58.3132,58.2445,58.3055,30100.0
2013-10-01 13:20:00,76.37,76.37,76.32,76.35,12200.0,58.3055,58.3055,58.2674,58.2903,12200.0
2013-10-01 13:30:00,76.35,76.36,76.3,76.34,21300.0,58.2903,58.2979,58.2521,58.2826,21300.0
2013-10-01 13:40:00,76.33,76.39,76.33,76.35,12400.0,58.275,58.3208,58.275,58.2903,12400.0
2013-10-01 13:50:00,76.35,76.39,76.34,76.37,16800.0,58.2903,58.3208,58.2826,58.3055,16800.0
2013-10-01 14:00:00,76.37,76.38,76.28,76.31,21100.0,58.3055,58.3132,58.2368,58.2597,21100.0
2013-10-01 14:10:00,76.3,76.32,76.24,76.24,29900.0,58.2521,58.2674,58.2063,58.2063,29900.0
2013-10-01 14:20:00,76.23,76.24,76.08,76.1,36400.0,58.1987,58.2063,58.0841,58.0994,36400.0
2013-10-01 14:30:00,76.1,76.17,76.09,76.16,27500.0,58.0994,58.1528,58.0918,58.1452,27500.0
2013-10-01 14:40:00,76.16,76.18,76.13,76.18,16400.0,58.1452,58.1605,58.1223,58.1605,16400.0
2013-10-01 14:50:00,76.17,76.31,76.16,76.26,29900.0,58.1528,58.2597,58.1452,58.2216,29900.0
2013-10-01 15:00:00,76.26,76.28,76.16,76.2,40500.0,58.2216,58.2368,58.1452,58.1758,40500.0
2013-10-01 15:10:00,76.21,76.32,76.21,76.32,40400.0,58.1834,58.2674,58.1834,58.2674,40400.0
2013-10-01 15:20:00,76.32,76.36,76.27,76.36,44500.0,58.2674,58.2979,58.2292,58.2979,44500.0
2013-10-01 15:30:00,76.36,76.4,76.32,76.34,75500.0,58.2979,58.3284,58.2674,58.2826,75500.0
2013-10-01 15:40:00,76.34,76.38,76.3,76.37,109100.0,58.2826,58.3132,58.2521,58.3055,109100.0
2013-10-01 15:50:00,76.37,76.45,76.34,76.42,267600.0,58.3055,58.3666,58.2826,58.3437,267600.0
2013-10-02 09:30:00,75.82,76.1,75.74,75.87,60800.0,57.8856,58.0994,57.8246,57.9238,60800.0
2013-10-02 09:40:00,75.86,75.89,75.61,75.66,40400.0,57.9162,57.9391,57.7253,57.7635,40400.0
2013-10-02 09:50:00,75.7,75.84,75.49,75.55,28500.0,57.794,57.9009,57.6337,57.6795,28500.0
2013-10-02 10:00:00,75.54,75.54,75.17,75.18,44200.0,57.6719,57.6719,57.3894,57.397,44200.0
2013-10-02 10:10:00,75.18,75.35,75.09,75.31,61100.0,57.397,57.5268,57.3283,57.4963,61100.0
2013-10-02 10:20:00,75.31,75.35,75.15,75.32,45800.0,57.4963,57.5268,57.3741,57.5039,45800.0
2013-10-02 10:30:00,75.34,75.44,75.22,75.42,44400.0,57.5192,57.5955,57.4276,57.5803,44400.0
2013-10-02 10:40:00,75.43,75.43,75.28,75.33,45100.0,57.5879,57.5879,57.4734,57.5115,45100.0
2013-10-02 10:50:00,75.34,75.51,75.3,75.47,40500.0,57.5192,57.649,57.4886,57.6184,40500.0
2013-10-02 11:00:00,75.47,75.47,75.29,75.33,33400.0,57.6184,57.6184,57.481,57.5115,33400.0
2013-10-02 11:10:00,75.32,75.63,75.32,75.58,44700.0,57.5039,57.7406,57.5039,57.7024,44700.0
2013-10-02 11:20:00,75.57,75.57,75.44,75.49,30100.0,57.6948,57.6948,57.5955,57.6337,30100.0
2013-10-02 11:30:00,75.49,75.51,75.3,75.3,45800.0,57.6337,57.649,57.4886,57.4886,45800.0
2013-10-02 11:40:00,75.31,75.31,75.17,75.29,39800.0,57.4963,57.4963,57.3894,57.481,39800.0
2013-10-02 11:50:00,75.29,75.32,75.16,75.16,37200.0,57.481,57.5039,57.3818,57.3818,37200.0
2013-10-02 12:00:00,75.16,75.24,75.15,75.19,50900.0,57.3818,57.4428,57.3741,57.4047,50900.0
2013-10-02 12:10:00,75.19,75.19,75.1,75.13,48200.0,57.4047,57.4047,57.3359,57.3588,48200.0
2013-10-02 12:20:00,75.13,75.14,74.98,75.08,60400.0,57.3588,57.3665,57.2443,57.3207,60400.0
2013-10-02 12:30:00,75.1,75.16,75.1,75.14,36500.0,57.3359,57.3818,57.3359,57.3665,36500.0
2013-10-02 12:40:00,75.15,75.22,75.12,75.2,32600.0,57.3741,57.4276,57.3512,57.4123,32600.0
2013-10-02 12:50:00,75.21,75.3,75.2,75.27,26500.0,57.4199,57.4886,57.4123,57.4657,26500.0
2013-10-02 13:00:00,75.27,75.34,75.27,75.27,25600.0,57.4657,57.5192,57.4657,57.4657,25600.0
2013-10-02 13:10:00,75.27,75.32,75.25,75.25,30100.0,57.4657,57.5039,57.4505,57.4505,30100.0
2013-10-02 13:20:00,75.25,75.48,75.24,75.48,30000.0,57.4505,57.6261,57.4428,57.6261,30000.0
2013-10-02 13:30:00,75.48,75.57,75.46,75.54,21800.0,57.6261,57.6948,57.6108,57.6719,21800.0
2013-10-02 13:40:00,75.55,75.62,75.5,75.6,24700.0,57.6795,57.7329,57.6413,57.7177,24700.0
2013-10-02 13:50:00,75.6,75.61,75.51,75.52,21700.0,57.7177,57.7253,57.649,57.6566,21700.0
2013-10-02 14:00:00,75.52,75.53,75.45,75.48,34200.0,57.6566,57.6642,57.6032,57.6261,34200.0
2013-10-02 14:10:00,75.49,75.51,75.43,75.51,24700.0,57.6337,57.649,57.5879,57.649,24700.0
2013-10-02 14:20:00,75.52,75.56,75.51,75.55,20200.0,57.6566,57.6871,57.649,57.6795,20200.0
2013-10-02 14:30:00,75.55,75.55,75.44,75.45,26200.0,57.6795,57.6795,57.5955,57.6032,26200.0
2013-10-02 14:40:00,75.46,75.48,75.41,75.47,22100.0,57.6108,57.6261,57.5726,57.6184,22100.0
2013-10-02 14:50:00,75.46,75.54,75.45,75.53,33500.0,57.6108,57.6719,57.6032,57.6642,33500.0
2013-10-02 15:00:00,75.53,75.54,75.47,75.52,37400.0,57.6642,57.6719,57.6184,57.6566,37400.0
2013-10-02 15:10:00,75.51,75.57,75.51,75.53,28900.0,57.649,57.6948,57.649,57.6642,28900.0
2013-10-02 15:20:00,75.53,75.55,75.49,75.55,37200.0,57.6642,57.6795,57.6337,57.6795,37200.0
2013-10-02 15:30:00,75.55,75.6,75.47,75.47,66800.0,57.6795,57.7177,57.6184,57.6184,66800.0
2013-10-02 15:40:00,75.47,75.5,75.37,75.37,81100.0,57.6184,57.6413,57.5421,57.5421,81100.0
2013-10-02 15:50:00,75.38,75.6,75.36,75.51,313200.0,57.5497,57.7177,57.5344,57.649,313200.0
2013-10-03 09:30:00,75.31,75.67,75.3,75.53,79400.0,57.4963,57.7711,57.4886,57.6642,79400.0
2013-10-03 09:40:00,75.51,75.69,75.48,75.5,69200.0,57.649,57.7864,57.6261,57.6413,69200.0
2013-10-03 09:50:00,75.51,75.64,75.42,75.59,43000.0,57.649,57.7482,57.5803,57.71,43000.0
2013-10-03 10:00:00,75.6,75.6,75.32,75.42,83400.0,57.7177,57.7177,57.5039,57.5803,83400.0
2013-10-03 10:10:00,75.45,75.45,75.33,75.33,25900.0,57.6032,57.6032,57.5115,57.5115,25900.0
2013-10-03 10:20:00,75.34,75.35,75.1,75.18,79000.0,57.5192,57.5268,57.3359,57.397,79000.0
2013-10-03 10:30:00,75.18,75.18,74.97,75.0,62700.0,57.397,57.397,57.2367,57.2596,62700.0
2013-10-03 10:40:00,75.01,75.04,74.88,74.98,31700.0,57.2672,57.2901,57.168,57.2443,31700.0
2013-10-03 10:50:00,74.97,75.1,74.91,75.05,23700.0,57.2367,57.3359,57.1909,57.2978,23700.0
2013-10-03 11:00:00,75.04,75.11,74.99,75.06,24600.0,57.2901,57.3436,57.252,57.3054,24600.0
2013-10-03 11:10:00,75.06,75.11,74.94,75.0,26900.0,57.3054,57.3436,57.2138,57.2596,26900.0
2013-10-03 11:20:00,75.0,75.08,74.9,74.92,23400.0,57.2596,57.3207,57.1833,57.1985,23400.0
2013-10-03 11:30:00,74.91,75.0,74.82,74.91,29800.0,57.1909,57.2596,57.1222,57.1909,29800.0
2013-10-03 11:40:00,74.91,74.91,74.66,74.69,49300.0,57.1909,57.1909,57.0,57.0229,49300.0
2013-10-03 11:50:00,74.69,74.75,74.48,74.56,59700.0,57.0229,57.0687,56.8626,56.9237,59700.0
2013-10-03 12:00:00,74.56,74.63,74.49,74.62,28500.0,56.9237,56.9771,56.8702,56.9695,28500.0
2013-10-03 12:10:00,74.63,74.69,74.61,74.65,23700.0,56.9771,57.0229,56.9618,56.9924,23700.0
2013-10-03 12:20:00,74.66,74.72,74.53,74.72,27000.0,57.0,57.0458,56.9008,57.0458,27000.0
2013-10-03 12:30:00,74.73,74.87,74.7,74.86,23700.0,57.0535,57.1603,57.0306,57.1527,23700.0
2013-10-03 12:40:00,74.86,74.9,74.75,74.84,54400.0,57.1527,57.1833,57.0687,57.1374,54400.0
2013-10-03 12:50:00,74.84,74.99,74.81,74.98,52300.0,57.1374,57.252,57.1145,57.2443,52300.0
2013-10-03 13:00:00,74.99,75.06,74.94,75.03,28200.0,57.252,57.3054,57.2138,57.2825,28200.0
2013-10-03 13:10:00,75.03,75.08,74.98,75.02,31800.0,57.2825,57.3207,57.2443,57.2749,31800.0
2013-10-03 13:20:00,75.03,75.27,75.0,75.22,32500.0,57.2825,57.4657,57.2596,57.4276,32500.0
2013-10-03 13:30:00,75.24,75.31,75.17,75.2,21200.0,57.4428,57.4963,57.3894,57.4123,21200.0
2013-10-03 13:40:00,75.18,75.3,75.18,75.21,32400.0,57.397,57.4886,57.397,57.4199,32400.0
2013-10-03 13:50:00,75.21,75.24,75.1,75.2,29900.0,57.4199,57.4428,57.3359,57.4123,29900.0
2013-10-03 14:00:00,75.2,75.2,74.99,75.03,32800.0,57.4123,57.4123,57.252,57.2825,32800.0
2013-10-03 14:10:00,75.03,75.12,75.0,75.02,34100.0,57.2825,57.3512,57.2596,57.2749,34100.0
2013-10-03 14:20:00,75.01,75.07,74.73,75.05,72400.0,57.2672,57.313,57.0535,57.2978,72400.0
2013-10-03 14:30:00,75.05,75.06,74.95,75.04,38300.0,57.2978,57.3054,57.2214,57.2901,38300.0
2013-10-03 14:40:00,75.02,75.19,75.01,75.14,66000.0,57.2749,57.4047,57.2672,57.3665,66000.0
2013-10-03 14:50:00,75.14,75.29,75.13,75.14,29600.0,57.3665,57.481,57.3588,57.3665,29600.0
2013-10-03 15:00:00,75.14,75.16,75.05,75.05,39200.0,57.3665,57.3818,57.2978,57.2978,39200.0
2013-10-03 15:10:00,75.08,75.09,74.99,75.04,30100.0,57.3207,57.3283,57.252,57.2901,30100.0
2013-10-03 15:20:00,75.04,75.12,75.0,75.12,52200.0,57.2901,57.3512,57.2596,57.3512,52200.0
2013-10-03 15:30:00,75.12,75.12,75.05,75.11,50800.0,57.3512,57.3512,57.2978,57.3436,50800.0
2013-10-03 15:40:00,75.11,75.12,75.0,75.0,72700.0,57.3436,57.3512,57.2596,57.2596,72700.0
2013-10-03 15:50:00,75.0,75.05,74.86,74.91,161500.0,57.2596,57.2978,57.1527,57.1909,161500.0
2013-10-04 09:30:00,74.81,75.03,74.74,74.91,50500.0,57.1145,57.2825,57.0611,57.1909,50500.0
2013-10-04 09:40:00,74.93,75.09,74.93,75.08,45300.0,57.2062,57.3283,57.2062,57.3207,45300.0
2013-10-04 09:50:00,75.13,75.33,75.08,75.26,51800.0,57.3588,57.5115,57.3207,57.4581,51800.0
2013-10-04 10:00:00,75.26,75.32,75.2,75.32,29600.0,57.4581,57.5039,57.4123,57.5039,29600.0
2013-10-04 10:10:00,75.3,75.38,75.27,75.31,34600.0,57.4886,57.5497,57.4657,57.4963,34600.0
2013-10-04 10:20:00,75.31,75.42,75.3,75.34,34700.0,57.4963,57.5803,57.4886,57.5192,34700.0
2013-10-04 10:30:00,75.33,75.37,75.27,75.27,35000.0,57.5115,57.5421,57.4657,57.4657,35000.0
2013-10-04 10:40:00,75.27,75.34,75.22,75.23,22800.0,57.4657,57.5192,57.4276,57.4352,22800.0
2013-10-04 10:50:00,75.24,75.27,75.14,75.17,16000.0,57.4428,57.4657,57.3665,57.3894,16000.0
2013-10-04 11:00:00,75.18,75.22,75.05,75.06,28600.0,57.397,57.4276,57.2978,57.3054,28600.0
2013-10-04 11:10:00,75.04,75.17,75.04,75.17,17600.0,57.2901,57.3894,57.2901,57.3894,17600.0
2013-10-04 11:20:00,75.17,75.17,75.02,75.02,17700.0,57.3894,57.3894,57.2749,57.2749,17700.0
2013-10-04 11:30:00,75.04,75.18,75.04,75.1,24500.0,57.2901,57.397,57.2901,57.3359,24500.0
2013-10-04 11:40:00,75.1,75.14,75.02,75.14,31100.0,57.3359,57.3665,57.2749,57.3665,31100.0
2013-10-04 11:50:00,75.16,75.21,75.15,75.2,20700.0,57.3818,57.4199,57.3741,57.4123,20700.0
2013-10-04 12:00:00,75.2,75.23,75.14,75.22,15900.0,57.4123,57.4352,57.3665,57.4276,15900.0
2013-10-04 12:10:00,75.21,75.34,75.19,75.26,61800.0,57.4199,57.5192,57.4047,57.4581,61800.0
2013-10-04 12:20:00,75.26,75.38,75.25,75.34,30900.0,57.4581,57.5497,57.4505,57.5192,30900.0
2013-10-04 12:30:00,75.39,75.42,75.35,75.39,17400.0,57.5573,57.5803,57.5268,57.5573,17400.0
2013-10-04 12:40:00,75.41,75.48,75.41,75.44,20000.0,57.5726,57.6261,57.5726,57.5955,20000.0
2013-10-04 12:50:00,75.44,75.45,75.38,75.45,17600.0,57.5955,57.6032,57.5497,57.6032,17600.0
2013-10-04 13:00:00,75.46,75.5,75.43,75.5,20800.0,57.6108,57.6413,57.5879,57.6413,20800.0
2013-10-04 13:10:00,75.5,75.5,75.45,75.46,23800.0,57.6413,57.6413,57.6032,57.6108,23800.0
2013-10-04 13:20:00,75.47,75.51,75.47,75.5,18200.0,57.6184,57.649,57.6184,57.6413,18200.0
2013-10-04 13:30:00,75.5,75.57,75.5,75.54,28700.0,57.6413,57.6948,57.6413,57.6719,28700.0
2013-10-04 13:40:00,75.54,75.55,75.42,75.46,19100.0,57.6719,57.6795,57.5803,57.6108,19100.0
2013-10-04 13:50:00,75.45,75.49,75.41,75.41,19100.0,57.6032,57.6337,57.5726,57.5726,19100.0
2013-10-04 14:00:00,75.41,75.49,75.41,75.46,9200.0,57.5726,57.6337,57.5726,57.6108,9200.0
2013-10-04 14:10:00,75.46,75.53,75.46,75.5,22900.0,57.6108,57.6642,57.6108,57.6413,22900.0
2013-10-04 14:20:00,75.48,75.53,75.45,75.53,14500.0,57.6261,57.6642,57.6032,57.6642,14500.0
2013-10-04 14:30:00,75.53,75.57,75.49,75.54,17800.0,57.6642,57.6948,57.6337,57.6719,17800.0
2013-10-04 14:40:00,75.55,75.56,75.49,75.55,25400.0,57.6795,57.6871,57.6337,57.6795,25400.0
2013-10-04 14:50:00,75.54,75.59,75.51,75.52,34700.0,57.6719,57.71,57.649,57.6566,34700.0
2013-10-04 15:00:00,75.52,75.56,75.48,75.49,47200.0,57.6566,57.6871,57.6261,57.6337,47200.0
2013-10-04 15:10:00,75.49,75.55,75.45,75.47,26600.0,57.6337,57.6795,57.6032,57.6184,26600.0
2013-10-04 15:20:00,75.46,75.46,75.38,75.4,32800.0,57.6108,57.6108,57.5497,57.565,32800.0
2013-10-04 15:30:00,75.41,75.45,75.35,75.4,33300.0,57.5726,57.6032,57.5268,57.565,33300.0
2013-10-04 15:40:00,75.4,75.41,75.33,75.41,52100.0,57.565,57.5726,57.5115,57.5726,52100.0
2013-10-04 15:50:00,75.4,75.4,75.28,75.34,146800.0,57.565,57.565,57.4734,57.5192,146800.0
2013-10-07 09:30:00,74.63,74.87,74.54,74.84,47100.0,56.9771,57.1603,56.9084,57.1374,47100.0
2013-10-07 09:40:00,74.82,74.99,74.71,74.87,41700.0,57.1222,57.252,57.0382,57.1603,41700.0
2013-10-07 09:50:00,74.87,74.91,74.68,74.77,36600.0,57.1603,57.1909,57.0153,57.084,36600.0
2013-10-07 10:00:00,74.77,74.91,74.6,74.9,33200.0,57.084,57.1909,56.9542,57.1833,33200.0
2013-10-07 10:10:00,74.9,75.03,74.83,75.01,29000.0,57.1833,57.2825,57.1298,57.2672,29000.0
2013-10-07 10:20:00,75.03,75.12,74.98,75.03,19500.0,57.2825,57.3512,57.2443,57.2825,19500.0
2013-10-07 10:30:00,75.05,75.16,75.01,75.05,20100.0,57.2978,57.3818,57.2672,57.2978,20100.0
2013-10-07 10:40:00,75.05,75.14,75.03,75.07,10200.0,57.2978,57.3665,57.2825,57.313,10200.0
2013-10-07 10:50:00,75.07,75.15,75.05,75.09,15400.0,57.313,57.3741,57.2978,57.3283,15400.0
2013-10-07 11:00:00,75.09,75.09,75.01,75.05,13800.0,57.3283,57.3283,57.2672,57.2978,13800.0
2013-10-07 11:10:00,75.06,75.11,75.01,75.01,44400.0,57.3054,57.3436,57.2672,57.2672,44400.0
2013-10-07 11:20:00,75.01,75.04,75.0,75.0,54000.0,57.2672,57.2901,57.2596,57.2596,54000.0
2013-10-07 11:30:00,74.99,75.13,74.96,75.04,31900.0,57.252,57.3588,57.2291,57.2901,31900.0
2013-10-07 11:40:00,75.04,75.14,75.04,75.11,14700.0,57.2901,57.3665,57.2901,57.3436,14700.0
2013-10-07 11:50:00,75.14,75.19,75.11,75.14,10800.0,57.3665,57.4047,57.3436,57.3665,10800.0
2013-10-07 12:00:00,75.14,75.17,75.1,75.15,15800.0,57.3665,57.3894,57.3359,57.3741,15800.0
2013-10-07 12:10:00,75.15,75.18,75.1,75.13,10300.0,57.3741,57.397,57.3359,57.3588,10300.0
2013-10-07 12:20:00,75.13,75.16,75.08,75.08,13300.0,57.3588,57.3818,57.3207,57.3207,13300.0
2013-10-07 12:30:00,75.08,75.11,74.99,75.07,15100.0,57.3207,57.3436,57.252,57.313,15100.0
2013-10-07 12:40:00,75.07,75.11,75.04,75.08,16500.0,57.313,57.3436,57.2901,57.3207,16500.0
2013-10-07 12:50:00,75.08,75.1,75.05,75.08,14700.0,57.3207,57.3359,57.2978,57.3207,14700.0
2013-10-07 13:00:00,75.07,75.13,75.03,75.04,19000.0,57.313,57.3588,57.2825,57.2901,19000.0
2013-10-07 13:10:00,75.06,75.23,75.06,75.2,21000.0,57.3054,57.4352,57.3054,57.4123,21000.0
2013-10-07 13:20:00,75.19,75.25,75.15,75.15,22500.0,57.4047,57.4505,57.3741,57.3741,22500.0
2013-10-07 13:30:00,75.17,75.23,75.08,75.13,14600.0,57.3894,57.4352,57.3207,57.3588,14600.0
2013-10-07 13:40:00,75.12,75.18,75.09,75.17,14900.0,57.3512,57.397,57.3283,57.3894,14900.0
2013-10-07 13:50:00,75.16,75.26,75.1,75.26,38800.0,57.3818,57.4581,57.3359,57.4581,38800.0
2013-10-07 14:00:00,75.26,75.26,75.15,75.18,34100.0,57.4581,57.4581,57.3741,57.397,34100.0
2013-10-07 14:10:00,75.17,75.24,75.17,75.22,29600.0,57.3894,57.4428,57.3894,57.4276,29600.0
2013-10-07 14:20:00,75.22,75.27,75.2,75.26,36300.0,57.4276,57.4657,57.4123,57.4581,36300.0
2013-10-07 14:30:00,75.28,75.33,75.26,75.31,20200.0,57.4734,57.5115,57.4581,57.4963,20200.0
2013-10-07 14:40:00,75.31,75.33,75.27,75.31,29300.0,57.4963,57.5115,57.4657,57.4963,29300.0
2013-10-07 14:50:00,75.31,75.35,75.28,75.31,23300.0,57.4963,57.5268,57.4734,57.4963,23300.0
2013-10-07 15:00:00,75.31,75.34,75.27,75.29,22900.0,57.4963,57.5192,57.4657,57.481,22900.0
2013-10-07 15:10:00,75.29,75.31,75.25,75.25,21100.0,57.481,57.4963,57.4505,57.4505,21100.0
2013-10-07 15:20:00,75.26,75.26,75.15,75.17,32200.0,57.4581,57.4581,57.3741,57.3894,32200.0
2013-10-07 15:30:00,75.17,75.18,75.12,75.12,30000.0,57.3894,57.397,57.3512,57.3512,30000.0
2013-10-07 15:40:00,75.12,75.15,75.02,75.06,65400.0,57.3512,57.3741,57.2749,57.3054,65400.0
2013-10-07 15:50:00,75.07,75.09,74.89,74.9,152200.0,57.313,57.3283,57.1756,57.1833,152200.0
2013-10-08 09:30:00,75.09,75.13,74.71,74.77,83100.0,57.3283,57.3588,57.0382,57.084,83100.0
2013-10-08 09:40:00,74.74,75.07,74.74,75.02,22200.0,57.0611,57.313,57.0611,57.2749,22200.0
2013-10-08 09:50:00,75.01,75.31,74.98,75.19,26600.0,57.2672,57.4963,57.2443,57.4047,26600.0
2013-10-08 10:00:00,75.21,75.24,75.02,75.07,45100.0,57.4199,57.4428,57.2749,57.313,45100.0
2013-10-08 10:10:00,75.06,75.16,74.98,75.1,28500.0,57.3054,57.3818,57.2443,57.3359,28500.0
2013-10-08 10:20:00,75.09,75.12,75.02,75.04,16200.0,57.3283,57.3512,57.2749,57.2901,16200.0
2013-10-08 10:30:00,75.02,75.03,74.85,74.88,28200.0,57.2749,57.2825,57.1451,57.168,28200.0
2013-10-08 10:40:00,74.89,74.95,74.7,74.7,26000.0,57.1756,57.2214,57.0306,57.0306,26000.0
2013-10-08 10:50:00,74.7,74.73,74.61,74.69,33500.0,57.0306,57.0535,56.9618,57.0229,33500.0
2013-10-08 11:00:00,74.67,74.67,74.47,74.65,24700.0,57.0077,57.0077,56.855,56.9924,24700.0
2013-10-08 11:10:00,74.66,74.72,74.6,74.63,36000.0,57.0,57.0458,56.9542,56.9771,36000.0
2013-10-08 11:20:00,74.64,74.74,74.63,74.68,47100.0,56.9848,57.0611,56.9771,57.0153,47100.0
2013-10-08 11:30:00,74.66,74.66,74.47,74.47,39000.0,57.0,57.0,56.855,56.855,39000.0
2013-10-08 11:40:00,74.49,74.51,74.37,74.37,23600.0,56.8702,56.8855,56.7786,56.7786,23600.0
2013-10-08 11:50:00,74.38,74.42,74.35,74.4,25400.0,56.7863,56.8168,56.7633,56.8015,25400.0
2013-10-08 12:00:00,74.41,74.41,74.26,74.33,30400.0,56.8092,56.8092,56.6946,56.7481,30400.0
2013-10-08 12:10:00,74.33,74.33,74.19,74.23,21200.0,56.7481,56.7481,56.6412,56.6717,21200.0
2013-10-08 12:20:00,74.22,74.28,74.16,74.25,18200.0,56.6641,56.7099,56.6183,56.687,18200.0
2013-10-08 12:30:00,74.24,74.27,74.13,74.25,27900.0,56.6794,56.7023,56.5954,56.687,27900.0
2013-10-08 12:40:00,74.26,74.43,74.22,74.38,24200.0,56.6946,56.8244,56.6641,56.7863,24200.0
2013-10-08 12:50:00,74.36,74.38,74.27,74.38,17800.0,56.771,56.7863,56.7023,56.7863,17800.0
2013-10-08 13:00:00,74.39,74.42,74.25,74.25,27500.0,56.7939,56.8168,56.687,56.687,27500.0
2013-10-08 13:10:00,74.24,74.32,74.19,74.2,27300.0,56.6794,56.7404,56.6412,56.6488,27300.0
2013-10-08 13:20:00,74.2,74.29,74.17,74.27,35300.0,56.6488,56.7175,56.6259,56.7023,35300.0
2013-10-08 13:30:00,74.29,74.33,74.19,74.24,24100.0,56.7175,56.7481,56.6412,56.6794,24100.0
2013-10-08 13:40:00,74.23,74.27,74.11,74.14,55000.0,56.6717,56.7023,56.5801,56.603,55000.0
2013-10-08 13:50:00,74.14,74.26,74.14,74.19,72100.0,56.603,56.6946,56.603,56.6412,72100.0
2013-10-08 14:00:00,74.19,74.2,74.08,74.1,23300.0,56.6412,56.6488,56.5572,56.5725,23300.0
2013-10-08 14:10:00,74.11,74.19,74.07,74.11,24600.0,56.5801,56.6412,56.5496,56.5801,24600.0
2013-10-08 14:20:00,74.12,74.26,74.04,74.23,53700.0,56.5878,56.6946,56.5267,56.6717,53700.0
2013-10-08 14:30:00,74.22,74.26,74.15,74.24,24500.0,56.6641,56.6946,56.6107,56.6794,24500.0
2013-10-08 14:40:00,74.24,74.42,74.17,74.37,200800.0,56.6794,56.8168,56.6259,56.7786,200800.0
2013-10-08 14:50:00,74.37,74.43,74.26,74.36,79600.0,56.7786,56.8244,56.6946,56.771,79600.0
2013-10-08 15:00:00,74.37,74.46,74.34,74.37,60700.0,56.7786,56.8473,56.7557,56.7786,60700.0
2013-10-08 15:10:00,74.36,74.42,74.33,74.42,49300.0,56.771,56.8168,56.7481,56.8168,49300.0
2013-10-08 15:20:00,74.42,74.53,74.42,74.52,46900.0,56.8168,56.9008,56.8168,56.8931,46900.0
2013-10-08 15:30:00,74.52,74.53,74.35,74.41,59800.0,56.8931,56.9008,56.7633,56.8092,59800.0
2013-10-08 15:40:00,74.41,74.46,74.23,74.26,84500.0,56.8092,56.8473,56.6717,56.6946,84500.0
2013-10-08 15:50:00,74.25,74.32,74.04,74.07,189800.0,56.687,56.7404,56.5267,56.5496,189800.0
2013-10-09 09:30:00,74.2,74.44,74.1,74.22,32900.0,56.6488,56.8321,56.5725,56.6641,32900.0
2013-10-09 09:40:00,74.2,74.2,73.93,73.94,49200.0,56.6488,56.6488,56.4427,56.4503,49200.0
2013-10-09 09:50:00,73.94,74.19,73.84,74.19,25100.0,56.4503,56.6412,56.374,56.6412,25100.0
2013-10-09 10:00:00,74.2,74.22,73.92,74.1,49500.0,56.6488,56.6641,56.4351,56.5725,49500.0
2013-10-09 10:10:00,74.11,74.11,73.92,74.03,31700.0,56.5801,56.5801,56.4351,56.519,31700.0
2013-10-09 10:20:00,74.03,74.22,73.99,74.13,37300.0,56.519,56.6641,56.4885,56.5954,37300.0
2013-10-09 10:30:00,74.14,74.21,74.05,74.1,15700.0,56.603,56.6565,56.5343,56.5725,15700.0
2013-10-09 10:40:00,74.11,74.14,73.9,74.03,29400.0,56.5801,56.603,56.4198,56.519,29400.0
2013-10-09 10:50:00,74.02,74.07,73.85,73.86,20900.0,56.5114,56.5496,56.3816,56.3893,20900.0
2013-10-09 11:00:00,73.86,73.94,73.76,73.76,24900.0,56.3893,56.4503,56.3129,56.3129,24900.0
2013-10-09 11:10:00,73.73,73.79,73.68,73.69,16700.0,56.29,56.3358,56.2518,56.2595,16700.0
2013-10-09 11:20:00,73.7,73.77,73.6,73.76,17300.0,56.2671,56.3205,56.1908,56.3129,17300.0
2013-10-09 11:30:00,73.77,73.89,73.76,73.76,18400.0,56.3205,56.4122,56.3129,56.3129,18400.0
2013-10-09 11:40:00,73.77,73.96,73.74,73.93,15400.0,56.3205,56.4656,56.2976,56.4427,15400.0
2013-10-09 11:50:00,73.93,73.96,73.83,73.92,11800.0,56.4427,56.4656,56.3663,56.4351,11800.0
2013-10-09 12:00:00,73.95,74.03,73.95,74.0,14000.0,56.458,56.519,56.458,56.4961,14000.0
2013-10-09 12:10:00,73.99,74.06,73.99,74.0,35600.0,56.4885,56.5419,56.4885,56.4961,35600.0
2013-10-09 12:20:00,73.98,74.01,73.9,73.94,21100.0,56.4809,56.5038,56.4198,56.4503,21100.0
2013-10-09 12:30:00,73.94,74.1,73.94,74.05,38500.0,56.4503,56.5725,56.4503,56.5343,38500.0
2013-10-09 12:40:00,74.04,74.07,73.95,73.96,9000.0,56.5267,56.5496,56.458,56.4656,9000.0
2013-10-09 12:50:00,73.98,74.04,73.97,74.01,12600.0,56.4809,56.5267,56.4732,56.5038,12600.0
2013-10-09 13:00:00,74.01,74.13,74.01,74.09,21600.0,56.5038,56.5954,56.5038,56.5648,21600.0
2013-10-09 13:10:00,74.08,74.21,74.07,74.19,20900.0,56.5572,56.6565,56.5496,56.6412,20900.0
2013-10-09 13:20:00,74.2,74.41,74.18,74.36,17700.0,56.6488,56.8092,56.6336,56.771,17700.0
2013-10-09 13:30:00,74.36,74.44,74.31,74.31,14900.0,56.771,56.8321,56.7328,56.7328,14900.0
2013-10-09 13:40:00,74.32,74.43,74.32,74.35,14600.0,56.7404,56.8244,56.7404,56.7633,14600.0
2013-10-09 13:50:00,74.35,74.46,74.34,74.44,15900.0,56.7633,56.8473,56.7557,56.8321,15900.0
2013-10-09 14:00:00,74.44,74.53,74.34,74.49,34800.0,56.8321,56.9008,56.7557,56.8702,34800.0
2013-10-09 14:10:00,74.5,74.52,74.37,74.39,28300.0,56.8779,56.8931,56.7786,56.7939,28300.0
2013-10-09 14:20:00,74.37,74.5,74.34,74.47,39500.0,56.7786,56.8779,56.7557,56.855,39500.0
2013-10-09 14:30:00,74.47,74.57,74.45,74.46,28600.0,56.855,56.9313,56.8397,56.8473,28600.0
2013-10-09 14:40:00,74.46,74.47,74.41,74.46,25300.0,56.8473,56.855,56.8092,56.8473,25300.0
2013-10-09 14:50:00,74.46,74.54,74.41,74.51,56200.0,56.8473,56.9084,56.8092,56.8855,56200.0
2013-10-09 15:00:00,74.52,74.52,74.36,74.43,44700.0,56.8931,56.8931,56.771,56.8244,44700.0
2013-10-09 15:10:00,74.44,74.44,74.33,74.38,34500.0,56.8321,56.8321,56.7481,56.7863,34500.0
2013-10-09 15:20:00,74.38,74.42,74.31,74.37,36600.0,56.7863,56.8168,56.7328,56.7786,36600.0
2013-10-09 15:30:00,74.38,74.47,74.31,74.36,53300.0,56.7863,56.855,56.7328,56.771,53300.0
2013-10-09 15:40:00,74.36,74.37,74.14,74.18,104500.0,56.771,56.7786,56.603,56.6336,104500.0
2013-10-09 15:50:00,74.18,74.35,74.12,74.24,220000.0,56.6336,56.7633,56.5878,56.6794,220000.0
2013-10-10 09:30:00,74.95,75.31,74.85,75.25,90000.0,57.2214,57.4963,57.1451,57.4505,90000.0
2013-10-10 09:40:00,75.31,75.76,75.2,75.43,111500.0,57.4963,57.8398,57.4123,57.5879,111500.0
2013-10-10 09:50:00,75.43,75.8,75.34,75.66,43600.0,57.5879,57.8704,57.5192,57.7635,43600.0
2013-10-10 10:00:00,75.69,75.83,75.59,75.6,33900.0,57.7864,57.8933,57.71,57.7177,33900.0
2013-10-10 10:10:00,75.62,75.63,75.52,75.54,31400.0,57.7329,57.7406,57.6566,57.6719,31400.0
2013-10-10 10:20:00,75.54,75.64,75.45,75.64,42400.0,57.6719,57.7482,57.6032,57.7482,42400.0
2013-10-10 10:30:00,75.64,75.92,75.6,75.84,79900.0,57.7482,57.962,57.7177,57.9009,79900.0
2013-10-10 10:40:00,75.84,75.87,75.73,75.78,37200.0,57.9009,57.9238,57.8169,57.8551,37200.0
2013-10-10 10:50:00,75.78,75.85,75.71,75.76,38500.0,57.8551,57.9085,57.8017,57.8398,38500.0
2013-10-10 11:00:00,75.76,75.79,75.63,75.79,44400.0,57.8398,57.8627,57.7406,57.8627,44400.0
2013-10-10 11:10:00,75.79,75.89,75.76,75.85,45200.0,57.8627,57.9391,57.8398,57.9085,45200.0
2013-10-10 11:20:00,75.85,75.96,75.8,75.9,36200.0,57.9085,57.9925,57.8704,57.9467,36200.0
2013-10-10 11:30:00,75.91,76.1,75.84,76.06,60000.0,57.9543,58.0994,57.9009,58.0689,60000.0
2013-10-10 11:40:00,76.06,76.09,75.97,76.07,26800.0,58.0689,58.0918,58.0002,58.0765,26800.0
2013-10-10 11:50:00,76.09,76.19,76.02,76.15,32600.0,58.0918,58.1681,58.0383,58.1376,32600.0
2013-10-10 12:00:00,76.16,76.22,76.15,76.18,40100.0,58.1452,58.191,58.1376,58.1605,40100.0
2013-10-10 12:10:00,76.15,76.19,76.07,76.15,17800.0,58.1376,58.1681,58.0765,58.1376,17800.0
2013-10-10 12:20:00,76.14,76.14,76.06,76.06,15000.0,58.1299,58.1299,58.0689,58.0689,15000.0
2013-10-10 12:30:00,76.06,76.11,76.05,76.07,17700.0,58.0689,58.107,58.0612,58.0765,17700.0
2013-10-10 12:40:00,76.07,76.13,76.05,76.11,19100.0,58.0765,58.1223,58.0612,58.107,19100.0
2013-10-10 12:50:00,76.1,76.2,76.09,76.17,34200.0,58.0994,58.1758,58.0918,58.1528,34200.0
2013-10-10 13:00:00,76.17,76.21,76.14,76.19,30700.0,58.1528,58.1834,58.1299,58.1681,30700.0
2013-10-10 13:10:00,76.2,76.26,76.13,76.13,43300.0,58.1758,58.2216,58.1223,58.1223,43300.0
2013-10-10 13:20:00,76.13,76.13,76.0,76.06,35300.0,58.1223,58.1223,58.0231,58.0689,35300.0
2013-10-10 13:30:00,76.05,76.11,76.03,76.1,32400.0,58.0612,58.107,58.046,58.0994,32400.0
2013-10-10 13:40:00,76.09,76.18,76.08,76.17,38100.0,58.0918,58.1605,58.0841,58.1528,38100.0
2013-10-10 13:50:00,76.17,76.21,76.08,76.12,47400.0,58.1528,58.1834,58.0841,58.1147,47400.0
2013-10-10 14:00:00,76.12,76.12,76.01,76.05,28400.0,58.1147,58.1147,58.0307,58.0612,28400.0
2013-10-10 14:10:00,76.04,76.07,75.98,76.0,30600.0,58.0536,58.0765,58.0078,58.0231,30600.0
2013-10-10 14:20:00,76.01,76.1,76.01,76.08,23800.0,58.0307,58.0994,58.0307,58.0841,23800.0
2013-10-10 14:30:00,76.08,76.13,76.05,76.1,31700.0,58.0841,58.1223,58.0612,58.0994,31700.0
2013-10-10 14:40:00,76.1,76.12,76.07,76.11,34600.0,58.0994,58.1147,58.0765,58.107,34600.0
2013-10-10 14:50:00,76.1,76.14,76.08,76.14,24700.0,58.0994,58.1299,58.0841,58.1299,24700.0
2013-10-10 15:00:00,76.13,76.5,76.13,76.46,76600.0,58.1223,58.4048,58.1223,58.3743,76600.0
2013-10-10 15:10:00,76.45,76.55,76.4,76.45,79400.0,58.3666,58.443,58.3284,58.3666,79400.0
2013-10-10 15:20:00,76.46,76.51,76.4,76.43,56400.0,58.3743,58.4124,58.3284,58.3513,56400.0
2013-10-10 15:30:00,76.43,76.45,76.35,76.4,96600.0,58.3513,58.3666,58.2903,58.3284,96600.0
2013-10-10 15:40:00,76.41,76.46,76.32,76.38,112100.0,58.3361,58.3743,58.2674,58.3132,112100.0
2013-10-10 15:50:00,76.38,76.58,76.33,76.54,189800.0,58.3132,58.4659,58.275,58.4353,189800.0
2013-10-11 09:30:00,76.33,76.47,76.26,76.44,43800.0,58.275,58.3819,58.2216,58.359,43800.0
2013-10-11 09:40:00,76.44,76.65,76.43,76.63,25200.0,58.359,58.5193,58.3513,58.504,25200.0
2013-10-11 09:50:00,76.62,76.62,76.39,76.62,17400.0,58.4964,58.4964,58.3208,58.4964,17400.0
2013-10-11 10:00:00,76.63,76.79,76.6,76.76,43200.0,58.504,58.6262,58.4811,58.6033,43200.0
2013-10-11 10:10:00,76.76,76.76,76.57,76.62,25300.0,58.6033,58.6033,58.4582,58.4964,25300.0
2013-10-11 10:20:00,76.63,76.7,76.58,76.67,30800.0,58.504,58.5575,58.4659,58.5346,30800.0
2013-10-11 10:30:00,76.66,76.71,76.56,76.56,28300.0,58.5269,58.5651,58.4506,58.4506,28300.0
2013-10-11 10:40:00,76.56,76.61,76.53,76.53,29600.0,58.4506,58.4888,58.4277,58.4277,29600.0
2013-10-11 10:50:00,76.54,76.8,76.53,76.77,26900.0,58.4353,58.6338,58.4277,58.6109,26900.0
2013-10-11 11:00:00,76.78,76.78,76.65,76.74,15700.0,58.6186,58.6186,58.5193,58.588,15700.0
2013-10-11 11:10:00,76.74,76.75,76.62,76.63,14800.0,58.588,58.5957,58.4964,58.504,14800.0
2013-10-11 11:20:00,76.64,76.73,76.63,76.65,15600.0,58.5117,58.5804,58.504,58.5193,15600.0
2013-10-11 11:30:00,76.65,76.93,76.65,76.89,21300.0,58.5193,58.7331,58.5193,58.7025,21300.0
2013-10-11 11:40:00,76.9,77.01,76.88,77.01,18200.0,58.7102,58.7942,58.6949,58.7942,18200.0
2013-10-11 11:50:00,77.0,77.06,76.97,77.04,17700.0,58.7865,58.8323,58.7636,58.8171,17700.0
2013-10-11 12:00:00,77.04,77.27,77.03,77.23,71400.0,58.8171,58.9927,58.8094,58.9621,71400.0
2013-10-11 12:10:00,77.24,77.24,77.11,77.18,19100.0,58.9698,58.9698,58.8705,58.9239,19100.0
2013-10-11 12:20:00,77.19,77.22,77.12,77.16,15500.0,58.9316,58.9545,58.8781,58.9087,15500.0
2013-10-11 12:30:00,77.16,77.19,77.09,77.13,14400.0,58.9087,58.9316,58.8552,58.8858,14400.0
2013-10-11 12:40:00,77.14,77.21,77.14,77.18,12100.0,58.8934,58.9468,58.8934,58.9239,12100.0
2013-10-11 12:50:00,77.16,77.2,77.13,77.15,16800.0,58.9087,58.9392,58.8858,58.901,16800.0
2013-10-11 13:00:00,77.14,77.24,77.09,77.24,18800.0,58.8934,58.9698,58.8552,58.9698,18800.0
2013-10-11 13:10:00,77.24,77.25,77.07,77.07,23300.0,58.9698,58.9774,58.84,58.84,23300.0
2013-10-11 13:20:00,77.08,77.14,77.05,77.09,18600.0,58.8476,58.8934,58.8247,58.8552,18600.0
2013-10-11 13:30:00,77.09,77.12,77.05,77.12,19500.0,58.8552,58.8781,58.8247,58.8781,19500.0
2013-10-11 13:40:00,77.11,77.15,77.05,77.07,23800.0,58.8705,58.901,58.8247,58.84,23800.0
2013-10-11 13:50:00,77.07,77.1,77.04,77.09,16400.0,58.84,58.8629,58.8171,58.8552,16400.0
2013-10-11 14:00:00,77.1,77.16,77.07,77.15,24300.0,58.8629,58.9087,58.84,58.901,24300.0
2013-10-11 14:10:00,77.15,77.15,77.08,77.11,21700.0,58.901,58.901,58.8476,58.8705,21700.0
2013-10-11 14:20:00,77.12,77.12,77.0,77.0,28400.0,58.8781,58.8781,58.7865,58.7865,28400.0
2013-10-11 14:30:00,77.0,77.02,76.95,76.96,37200.0,58.7865,58.8018,58.7483,58.756,37200.0
2013-10-11 14:40:00,76.95,77.07,76.95,77.05,36200.0,58.7483,58.84,58.7483,58.8247,36200.0
2013-10-11 14:50:00,77.05,77.05,77.0,77.03,31200.0,58.8247,58.8247,58.7865,58.8094,31200.0
2013-10-11 15:00:00,77.02,77.03,76.93,76.95,42700.0,58.8018,58.8094,58.7331,58.7483,42700.0
2013-10-11 15:10:00,76.96,76.99,76.82,76.85,51100.0,58.756,58.7789,58.6491,58.672,51100.0
2013-10-11 15:20:00,76.84,76.94,76.83,76.93,59300.0,58.6644,58.7407,58.6567,58.7331,59300.0
2013-10-11 15:30:00,76.93,76.98,76.83,76.83,84300.0,58.7331,58.7713,58.6567,58.6567,84300.0
2013-10-11 15:40:00,76.83,76.88,76.7,76.7,107600.0,58.6567,58.6949,58.5575,58.5575,107600.0
2013-10-11 15:50:00,76.7,76.96,76.69,76.94,227900.0,58.5575,58.756,58.5498,58.7407,227900.0
2013-10-14 09:30:00,76.42,76.76,76.3,76.41,55500.0,58.3437,58.6033,58.2521,58.3361,55500.0
2013-10-14 09:40:00,76.45,76.58,76.35,76.35,16600.0,58.3666,58.4659,58.2903,58.2903,16600.0
2013-10-14 09:50:00,76.31,76.65,76.31,76.65,18900.0,58.2597,58.5193,58.2597,58.5193,18900.0
2013-10-14 10:00:00,76.66,76.66,76.47,76.51,11700.0,58.5269,58.5269,58.3819,58.4124,11700.0
2013-10-14 10:10:00,76.51,76.57,76.43,76.49,17700.0,58.4124,58.4582,58.3513,58.3972,17700.0
2013-10-14 10:20:00,76.49,76.56,76.45,76.55,18900.0,58.3972,58.4506,58.3666,58.443,18900.0
2013-10-14 10:30:00,76.57,76.57,76.42,76.43,16100.0,58.4582,58.4582,58.3437,58.3513,16100.0
2013-10-14 10:40:00,76.44,76.51,76.37,76.45,31600.0,58.359,58.4124,58.3055,58.3666,31600.0
2013-10-14 10:50:00,76.43,76.46,76.37,76.45,28500.0,58.3513,58.3743,58.3055,58.3666,28500.0
2013-10-14 11:00:00,76.44,76.49,76.41,76.49,11300.0,58.359,58.3972,58.3361,58.3972,11300.0
2013-10-14 11:10:00,76.48,76.57,76.48,76.57,10500.0,58.3895,58.4582,58.3895,58.4582,10500.0
2013-10-14 11:20:00,76.57,76.6,76.53,76.58,18400.0,58.4582,58.4811,58.4277,58.4659,18400.0
2013-10-14 11:30:00,76.59,76.76,76.59,76.75,13100.0,58.4735,58.6033,58.4735,58.5957,13100.0
2013-10-14 11:40:00,76.77,76.85,76.74,76.83,7800.0,58.6109,58.672,58.588,58.6567,7800.0
2013-10-14 11:50:00,76.85,76.99,76.84,76.99,16200.0,58.672,58.7789,58.6644,58.7789,16200.0
2013-10-14 12:00:00,76.98,77.03,76.92,76.94,9800.0,58.7713,58.8094,58.7254,58.7407,9800.0
2013-10-14 12:10:00,76.93,76.94,76.87,76.9,9200.0,58.7331,58.7407,58.6873,58.7102,9200.0
2013-10-14 12:20:00,76.91,76.93,76.85,76.86,7200.0,58.7178,58.7331,58.672,58.6796,7200.0
2013-10-14 12:30:00,76.88,77.02,76.88,77.0,9300.0,58.6949,58.8018,58.6949,58.7865,9300.0
2013-10-14 12:40:00,77.02,77.02,76.93,76.95,15400.0,58.8018,58.8018,58.7331,58.7483,15400.0
2013-10-14 12:50:00,76.94,77.0,76.94,76.99,5400.0,58.7407,58.7865,58.7407,58.7789,5400.0
2013-10-14 13:00:00,76.99,77.03,76.95,77.02,8200.0,58.7789,58.8094,58.7483,58.8018,8200.0
2013-10-14 13:10:00,77.02,77.14,77.02,77.12,18600.0,58.8018,58.8934,58.8018,58.8781,18600.0
2013-10-14 13:20:00,77.1,77.13,77.09,77.1,7900.0,58.8629,58.8858,58.8552,58.8629,7900.0
2013-10-14 13:30:00,77.13,77.14,77.1,77.12,8000.0,58.8858,58.8934,58.8629,58.8781,8000.0
2013-10-14 13:40:00,77.13,77.2,77.09,77.13,15100.0,58.8858,58.9392,58.8552,58.8858,15100.0
2013-10-14 13:50:00,77.13,77.13,77.08,77.12,11900.0,58.8858,58.8858,58.8476,58.8781,11900.0
2013-10-14 14:00:00,77.12,77.35,77.11,77.26,26600.0,58.8781,59.0537,58.8705,58.985,26600.0
2013-10-14 14:10:00,77.27,77.33,77.2,77.33,22800.0,58.9927,59.0385,58.9392,59.0385,22800.0
2013-10-14 14:20:00,77.34,77.36,77.26,77.27,28800.0,59.0461,59.0614,58.985,58.9927,28800.0
2013-10-14 14:30:00,77.25,77.31,77.25,77.27,12600.0,58.9774,59.0232,58.9774,58.9927,12600.0
2013-10-14 14:40:00,77.27,77.27,77.08,77.24,31200.0,58.9927,58.9927,58.8476,58.9698,31200.0
2013-10-14 14:50:00,77.23,77.23,77.14,77.2,16200.0,58.9621,58.9621,58.8934,58.9392,16200.0
2013-10-14 15:00:00,77.19,77.34,77.14,77.34,25200.0,58.9316,59.0461,58.8934,59.0461,25200.0
2013-10-14 15:10:00,77.34,77.34,77.24,77.24,27300.0,59.0461,59.0461,58.9698,58.9698,27300.0
2013-10-14 15:20:00,77.24,77.26,77.2,77.25,29800.0,58.9698,58.985,58.9392,58.9774,29800.0
2013-10-14 15:30:00,77.26,77.3,77.17,77.17,30000.0,58.985,59.0156,58.9163,58.9163,30000.0
2013-10-14 15:40:00,77.17,77.23,77.05,77.08,51500.0,58.9163,58.9621,58.8247,58.8476,51500.0
2013-10-14 15:50:00,77.08,77.28,77.05,77.26,79300.0,58.8476,59.0003,58.8247,58.985,79300.0
2013-10-15 09:30:00,76.84,77.23,76.48,76.52,78200.0,58.6644,58.9621,58.3895,58.4201,78200.0
2013-10-15 09:40:00,76.58,76.71,76.42,76.65,45600.0,58.4659,58.5651,58.3437,58.5193,45600.0
2013-10-15 09:50:00,76.66,76.72,76.56,76.61,20800.0,58.5269,58.5728,58.4506,58.4888,20800.0
2013-10-15 10:00:00,76.64,76.7,76.49,76.66,25400.0,58.5117,58.5575,58.3972,58.5269,25400.0
2013-10-15 10:10:00,76.66,76.67,76.52,76.54,49900.0,58.5269,58.5346,58.4201,58.4353,49900.0
2013-10-15 10:20:00,76.54,76.62,76.54,76.58,20900.0,58.4353,58.4964,58.4353,58.4659,20900.0
2013-10-15 10:30:00,76.58,76.63,76.5,76.58,27800.0,58.4659,58.504,58.4048,58.4659,27800.0
2013-10-15 10:40:00,76.6,76.63,76.44,76.49,74700.0,58.4811,58.504,58.359,58.3972,74700.0
2013-10-15 10:50:00,76.51,76.51,76.42,76.46,33700.0,58.4124,58.4124,58.3437,58.3743,33700.0
2013-10-15 11:00:00,76.47,76.57,76.44,76.46,33200.0,58.3819,58.4582,58.359,58.3743,33200.0
2013-10-15 11:10:00,76.44,76.81,76.39,76.74,40800.0,58.359,58.6415,58.3208,58.588,40800.0
2013-10-15 11:20:00,76.72,76.78,76.59,76.59,73700.0,58.5728,58.6186,58.4735,58.4735,73700.0
2013-10-15 11:30:00,76.59,76.63,76.42,76.47,33000.0,58.4735,58.504,58.3437,58.3819,33000.0
2013-10-15 11:40:00,76.48,76.5,76.31,76.34,23300.0,58.3895,58.4048,58.2597,58.2826,23300.0
2013-10-15 11:50:00,76.34,76.42,76.33,76.36,80200.0,58.2826,58.3437,58.275,58.2979,80200.0
2013-10-15 12:00:00,76.36,76.38,76.26,76.32,39200.0,58.2979,58.3132,58.2216,58.2674,39200.0
2013-10-15 12:10:00,76.3,76.35,76.25,76.27,37800.0,58.2521,58.2903,58.2139,58.2292,37800.0
2013-10-15 12:20:00,76.27,76.27,76.11,76.11,77600.0,58.2292,58.2292,58.107,58.107,77600.0
2013-10-15 12:30:00,76.1,76.18,76.04,76.08,76600.0,58.0994,58.1605,58.0536,58.0841,76600.0
2013-10-15 12:40:00,76.08,76.14,76.08,76.13,41600.0,58.0841,58.1299,58.0841,58.1223,41600.0
2013-10-15 12:50:00,76.13,76.14,76.07,76.14,42900.0,58.1223,58.1299,58.0765,58.1299,42900.0
2013-10-15 13:00:00,76.13,76.15,76.06,76.12,161400.0,58.1223,58.1376,58.0689,58.1147,161400.0
2013-10-15 13:10:00,76.12,76.13,76.06,76.08,49000.0,58.1147,58.1223,58.0689,58.0841,49000.0
2013-10-15 13:20:00,76.07,76.1,76.01,76.04,64100.0,58.0765,58.0994,58.0307,58.0536,64100.0
2013-10-15 13:30:00,76.04,76.09,76.01,76.02,36700.0,58.0536,58.0918,58.0307,58.0383,36700.0
2013-10-15 13:40:00,76.02,76.06,75.96,76.05,39600.0,58.0383,58.0689,57.9925,58.0612,39600.0
2013-10-15 13:50:00,76.06,76.19,76.04,76.11,71100.0,58.0689,58.1681,58.0536,58.107,71100.0
2013-10-15 14:00:00,76.11,76.14,76.11,76.12,39500.0,58.107,58.1299,58.107,58.1147,39500.0
2013-10-15 14:10:00,76.11,76.12,76.04,76.1,27800.0,58.107,58.1147,58.0536,58.0994,27800.0
2013-10-15 14:20:00,76.1,76.12,75.92,75.98,47700.0,58.0994,58.1147,57.962,58.0078,47700.0
2013-10-15 14:30:00,75.97,75.98,75.69,75.8,82500.0,58.0002,58.0078,57.7864,57.8704,82500.0
2013-10-15 14:40:00,75.8,75.92,75.71,75.86,81200.0,57.8704,57.962,57.8017,57.9162,81200.0
2013-10-15 14:50:00,75.86,75.96,75.83,75.87,123800.0,57.9162,57.9925,57.8933,57.9238,123800.0
2013-10-15 15:00:00,75.87,75.98,75.81,75.91,76900.0,57.9238,58.0078,57.878,57.9543,76900.0
2013-10-15 15:10:00,75.91,75.94,75.84,75.93,93800.0,57.9543,57.9773,57.9009,57.9696,93800.0
2013-10-15 15:20:00,75.93,76.06,75.9,76.02,112500.0,57.9696,58.0689,57.9467,58.0383,112500.0
2013-10-15 15:30:00,76.02,76.02,75.84,75.86,105000.0,58.0383,58.0383,57.9009,57.9162,105000.0
2013-10-15 15:40:00,75.86,75.88,75.72,75.75,130900.0,57.9162,57.9314,57.8093,57.8322,130900.0
2013-10-15 15:50:00,75.74,75.84,75.73,75.77,235400.0,57.8246,57.9009,57.8169,57.8475,235400.0
2013-10-16 09:30:00,75.64,76.08,75.64,75.89,86600.0,57.7482,58.0841,57.7482,57.9391,86600.0
2013-10-16 09:40:00,75.87,75.97,75.71,75.95,46800.0,57.9238,58.0002,57.8017,57.9849,46800.0
2013-10-16 09:50:00,75.96,76.55,75.92,76.44,50100.0,57.9925,58.443,57.962,58.359,50100.0
2013-10-16 10:00:00,76.47,76.61,76.29,76.38,80000.0,58.3819,58.4888,58.2445,58.3132,80000.0
2013-10-16 10:10:00,76.37,76.43,76.27,76.32,203400.0,58.3055,58.3513,58.2292,58.2674,203400.0
2013-10-16 10:20:00,76.32,76.34,76.09,76.14,32900.0,58.2674,58.2826,58.0918,58.1299,32900.0
2013-10-16 10:30:00,76.14,76.27,76.14,76.23,31400.0,58.1299,58.2292,58.1299,58.1987,31400.0
2013-10-16 10:40:00,76.25,76.38,76.22,76.34,32800.0,58.2139,58.3132,58.191,58.2826,32800.0
2013-10-16 10:50:00,76.36,76.39,76.28,76.33,50000.0,58.2979,58.3208,58.2368,58.275,50000.0
2013-10-16 11:00:00,76.32,76.35,76.26,76.28,52400.0,58.2674,58.2903,58.2216,58.2368,52400.0
2013-10-16 11:10:00,76.27,76.31,76.1,76.1,31600.0,58.2292,58.2597,58.0994,58.0994,31600.0
2013-10-16 11:20:00,76.12,76.12,76.0,76.05,40100.0,58.1147,58.1147,58.0231,58.0612,40100.0
2013-10-16 11:30:00,76.06,76.07,75.99,76.0,53200.0,58.0689,58.0765,58.0154,58.0231,53200.0
2013-10-16 11:40:00,76.01,76.03,75.87,75.87,51400.0,58.0307,58.046,57.9238,57.9238,51400.0
2013-10-16 11:50:00,75.88,75.94,75.75,75.75,62100.0,57.9314,57.9773,57.8322,57.8322,62100.0
2013-10-16 12:00:00,75.76,76.09,75.67,76.04,112300.0,57.8398,58.0918,57.7711,58.0536,112300.0
2013-10-16 12:10:00,76.04,76.05,75.95,76.04,27300.0,58.0536,58.0612,57.9849,58.0536,27300.0
2013-10-16 12:20:00,76.04,76.04,75.9,75.91,27700.0,58.0536,58.0536,57.9467,57.9543,27700.0
2013-10-16 12:30:00,75.9,76.03,75.83,76.03,22500.0,57.9467,58.046,57.8933,58.046,22500.0
2013-10-16 12:40:00,76.03,76.04,75.91,75.96,22700.0,58.046,58.0536,57.9543,57.9925,22700.0
2013-10-16 12:50:00,75.95,75.98,75.79,75.82,45900.0,57.9849,58.0078,57.8627,57.8856,45900.0
2013-10-16 13:00:00,75.84,75.91,75.78,75.89,28500.0,57.9009,57.9543,57.8551,57.9391,28500.0
2013-10-16 13:10:00,75.88,75.88,75.79,75.8,25500.0,57.9314,57.9314,57.8627,57.8704,25500.0
2013-10-16 13:20:00,75.8,75.84,75.76,75.78,26100.0,57.8704,57.9009,57.8398,57.8551,26100.0
2013-10-16 13:30:00,75.77,75.79,75.71,75.78,25800.0,57.8475,57.8627,57.8017,57.8551,25800.0
2013-10-16 13:40:00,75.79,75.81,75.74,75.8,20400.0,57.8627,57.878,57.8246,57.8704,20400.0
2013-10-16 13:50:00,75.81,75.81,75.7,75.8,49600.0,57.878,57.878,57.794,57.8704,49600.0
2013-10-16 14:00:00,75.8,75.8,75.64,75.69,38100.0,57.8704,57.8704,57.7482,57.7864,38100.0
2013-10-16 14:10:00,75.69,75.69,75.6,75.61,53600.0,57.7864,57.7864,57.7177,57.7253,53600.0
2013-10-16 14:20:00,75.61,75.62,75.49,75.51,49500.0,57.7253,57.7329,57.6337,57.649,49500.0
2013-10-16 14:30:00,75.5,75.58,75.48,75.54,42000.0,57.6413,57.7024,57.6261,57.6719,42000.0
2013-10-16 14:40:00,75.55,75.61,75.52,75.6,60700.0,57.6795,57.7253,57.6566,57.7177,60700.0
2013-10-16 14:50:00,75.6,75.62,75.54,75.55,31800.0,57.7177,57.7329,57.6719,57.6795,31800.0
2013-10-16 15:00:00,75.55,75.55,75.45,75.5,60800.0,57.6795,57.6795,57.6032,57.6413,60800.0
2013-10-16 15:10:00,75.5,75.57,75.5,75.56,70900.0,57.6413,57.6948,57.6413,57.6871,70900.0
2013-10-16 15:20:00,75.57,75.72,75.52,75.69,122900.0,57.6948,57.8093,57.6566,57.7864,122900.0
2013-10-16 15:30:00,75.68,75.68,75.58,75.64,71800.0,57.7788,57.7788,57.7024,57.7482,71800.0
2013-10-16 15:40:00,75.64,75.75,75.63,75.73,100400.0,57.7482,57.8322,57.7406,57.8169,100400.0
2013-10-16 15:50:00,75.72,75.92,75.72,75.9,219800.0,57.8093,57.962,57.8093,57.9467,219800.0
2013-10-17 09:30:00,75.73,75.94,75.56,75.8,56500.0,57.8169,57.9773,57.6871,57.8704,56500.0
2013-10-17 09:40:00,75.79,75.85,75.67,75.68,33000.0,57.8627,57.9085,57.7711,57.7788,33000.0
2013-10-17 09:50:00,75.68,75.7,75.53,75.59,24000.0,57.7788,57.794,57.6642,57.71,24000.0
2013-10-17 10:00:00,75.63,75.81,75.59,75.75,83300.0,57.7406,57.878,57.71,57.8322,83300.0
2013-10-17 10:10:00,75.73,75.85,75.66,75.83,27100.0,57.8169,57.9085,57.7635,57.8933,27100.0
2013-10-17 10:20:00,75.82,75.97,75.8,75.92,49700.0,57.8856,58.0002,57.8704,57.962,49700.0
2013-10-17 10:30:00,75.92,75.97,75.84,75.88,35500.0,57.962,58.0002,57.9009,57.9314,35500.0
2013-10-17 10:40:00,75.88,75.91,75.7,75.79,46300.0,57.9314,57.9543,57.794,57.8627,46300.0
2013-10-17 10:50:00,75.79,75.89,75.79,75.86,21100.0,57.8627,57.9391,57.8627,57.9162,21100.0
2013-10-17 11:00:00,75.87,75.94,75.86,75.93,24700.0,57.9238,57.9773,57.9162,57.9696,24700.0
2013-10-17 11:10:00,75.93,76.0,75.91,75.98,53200.0,57.9696,58.0231,57.9543,58.0078,53200.0
2013-10-17 11:20:00,75.98,76.03,75.97,76.03,17700.0,58.0078,58.046,58.0002,58.046,17700.0
2013-10-17 11:30:00,76.04,76.05,75.97,76.01,28200.0,58.0536,58.0612,58.0002,58.0307,28200.0
2013-10-17 11:40:00,76.02,76.18,76.02,76.15,17200.0,58.0383,58.1605,58.0383,58.1376,17200.0
2013-10-17 11:50:00,76.14,76.15,76.08,76.11,23000.0,58.1299,58.1376,58.0841,58.107,23000.0
2013-10-17 12:00:00,76.12,76.18,76.11,76.17,10500.0,58.1147,58.1605,58.107,58.1528,10500.0
2013-10-17 12:10:00,76.19,76.33,76.18,76.31,16200.0,58.1681,58.275,58.1605,58.2597,16200.0
2013-10-17 12:20:00,76.31,76.35,76.29,76.3,13800.0,58.2597,58.2903,58.2445,58.2521,13800.0
2013-10-17 12:30:00,76.31,76.31,76.28,76.28,10400.0,58.2597,58.2597,58.2368,58.2368,10400.0
2013-10-17 12:40:00,76.26,76.3,76.23,76.29,14600.0,58.2216,58.2521,58.1987,58.2445,14600.0
2013-10-17 12:50:00,76.3,76.38,76.3,76.37,13800.0,58.2521,58.3132,58.2521,58.3055,13800.0
2013-10-17 13:00:00,76.37,76.39,76.35,76.39,10700.0,58.3055,58.3208,58.2903,58.3208,10700.0
2013-10-17 13:10:00,76.39,76.39,76.32,76.33,15100.0,58.3208,58.3208,58.2674,58.275,15100.0
2013-10-17 13:20:00,76.34,76.36,76.32,76.34,21300.0,58.2826,58.2979,58.2674,58.2826,21300.0
2013-10-17 13:30:00,76.35,76.43,76.35,76.41,20400.0,58.2903,58.3513,58.2903,58.3361,20400.0
2013-10-17 13:40:00,76.42,76.43,76.37,76.39,13400.0,58.3437,58.3513,58.3055,58.3208,13400.0
2013-10-17 13:50:00,76.38,76.4,76.35,76.36,16400.0,58.3132,58.3284,58.2903,58.2979,16400.0
2013-10-17 14:00:00,76.34,76.38,76.32,76.38,13200.0,58.2826,58.3132,58.2674,58.3132,13200.0
2013-10-17 14:10:00,76.38,76.39,76.36,76.37,17600.0,58.3132,58.3208,58.2979,58.3055,17600.0
2013-10-17 14:20:00,76.37,76.47,76.37,76.45,27100.0,58.3055,58.3819,58.3055,58.3666,27100.0
2013-10-17 14:30:00,76.44,76.47,76.42,76.43,16900.0,58.359,58.3819,58.3437,58.3513,16900.0
2013-10-17 14:40:00,76.42,76.44,76.39,76.39,19000.0,58.3437,58.359,58.3208,58.3208,19000.0
2013-10-17 14:50:00,76.39,76.48,76.39,76.46,23400.0,58.3208,58.3895,58.3208,58.3743,23400.0
2013-10-17 15:00:00,76.46,76.53,76.41,76.52,34500.0,58.3743,58.4277,58.3361,58.4201,34500.0
2013-10-17 15:10:00,76.51,76.59,76.5,76.57,39300.0,58.4124,58.4735,58.4048,58.4582,39300.0
2013-10-17 15:20:00,76.57,76.64,76.56,76.62,46000.0,58.4582,58.5117,58.4506,58.4964,46000.0
2013-10-17 15:30:00,76.62,76.68,76.61,76.68,40600.0,58.4964,58.5422,58.4888,58.5422,40600.0
2013-10-17 15:40:00,76.68,76.84,76.67,76.84,88200.0,58.5422,58.6644,58.5346,58.6644,88200.0
2013-10-17 15:50:00,76.84,76.92,76.81,76.86,238400.0,58.6644,58.7254,58.6415,58.6796,238400.0
2013-10-18 09:30:00,77.29,77.43,77.15,77.37,192500.0,59.0079,59.1148,58.901,59.069,192500.0
2013-10-18 09:40:00,77.37,77.83,77.28,77.7,68800.0,59.069,59.4202,59.0003,59.3209,68800.0
2013-10-18 09:50:00,77.7,77.79,77.57,77.73,59600.0,59.3209,59.3897,59.2217,59.3438,59600.0
2013-10-18 10:00:00,77.73,77.79,77.64,77.69,60900.0,59.3438,59.3897,59.2751,59.3133,60900.0
2013-10-18 10:10:00,77.68,77.69,77.44,77.49,54100.0,59.3057,59.3133,59.1224,59.1606,54100.0
2013-10-18 10:20:00,77.47,77.51,77.28,77.29,46100.0,59.1453,59.1759,59.0003,59.0079,46100.0
2013-10-18 10:30:00,77.28,77.37,77.25,77.36,33800.0,59.0003,59.069,58.9774,59.0614,33800.0
2013-10-18 10:40:00,77.37,77.47,77.36,77.39,29800.0,59.069,59.1453,59.0614,59.0843,29800.0
2013-10-18 10:50:00,77.4,77.42,77.27,77.27,23300.0,59.0919,59.1072,58.9927,58.9927,23300.0
2013-10-18 11:00:00,77.28,77.36,77.25,77.34,20300.0,59.0003,59.0614,58.9774,59.0461,20300.0
2013-10-18 11:10:00,77.33,77.46,77.33,77.41,16200.0,59.0385,59.1377,59.0385,59.0995,16200.0
2013-10-18 11:20:00,77.41,77.45,77.36,77.43,23500.0,59.0995,59.1301,59.0614,59.1148,23500.0
2013-10-18 11:30:00,77.43,77.52,77.42,77.48,28000.0,59.1148,59.1835,59.1072,59.153,28000.0
2013-10-18 11:40:00,77.49,77.5,77.4,77.45,24200.0,59.1606,59.1683,59.0919,59.1301,24200.0
2013-10-18 11:50:00,77.45,77.45,77.24,77.27,31000.0,59.1301,59.1301,58.9698,58.9927,31000.0
2013-10-18 12:00:00,77.28,77.29,77.23,77.27,20400.0,59.0003,59.0079,58.9621,58.9927,20400.0
2013-10-18 12:10:00,77.26,77.29,77.23,77.23,15400.0,58.985,59.0079,58.9621,58.9621,15400.0
2013-10-18 12:20:00,77.22,77.24,77.19,77.21,13700.0,58.9545,58.9698,58.9316,58.9468,13700.0
2013-10-18 12:30:00,77.22,77.3,77.21,77.26,15000.0,58.9545,59.0156,58.9468,58.985,15000.0
2013-10-18 12:40:00,77.27,77.31,77.26,77.31,21200.0,58.9927,59.0232,58.985,59.0232,21200.0
2013-10-18 12:50:00,77.3,77.33,77.29,77.33,21800.0,59.0156,59.0385,59.0079,59.0385,21800.0
2013-10-18 13:00:00,77.33,77.4,77.3,77.37,16200.0,59.0385,59.0919,59.0156,59.069,16200.0
2013-10-18 13:10:00,77.4,77.45,77.39,77.43,12200.0,59.0919,59.1301,59.0843,59.1148,12200.0
2013-10-18 13:20:00,77.44,77.48,77.4,77.44,16200.0,59.1224,59.153,59.0919,59.1224,16200.0
2013-10-18 13:30:00,77.44,77.44,77.38,77.44,9000.0,59.1224,59.1224,59.0766,59.1224,9000.0
2013-10-18 13:40:00,77.45,77.5,77.44,77.44,16100.0,59.1301,59.1683,59.1224,59.1224,16100.0
2013-10-18 13:50:00,77.44,77.51,77.43,77.48,24800.0,59.1224,59.1759,59.1148,59.153,24800.0
2013-10-18 14:00:00,77.47,77.5,77.45,77.45,13800.0,59.1453,59.1683,59.1301,59.1301,13800.0
2013-10-18 14:10:00,77.45,77.48,77.4,77.48,15800.0,59.1301,59.153,59.0919,59.153,15800.0
2013-10-18 14:20:00,77.48,77.52,77.48,77.52,17900.0,59.153,59.1835,59.153,59.1835,17900.0
2013-10-18 14:30:00,77.52,77.53,77.48,77.51,24000.0,59.1835,59.1912,59.153,59.1759,24000.0
2013-10-18 14:40:00,77.5,77.51,77.46,77.48,21900.0,59.1683,59.1759,59.1377,59.153,21900.0
2013-10-18 14:50:00,77.48,77.52,77.43,77.43,18400.0,59.153,59.1835,59.1148,59.1148,18400.0
2013-10-18 15:00:00,77.43,77.46,77.41,77.45,29100.0,59.1148,59.1377,59.0995,59.1301,29100.0
2013-10-18 15:10:00,77.45,77.51,77.45,77.5,35200.0,59.1301,59.1759,59.1301,59.1683,35200.0
2013-10-18 15:20:00,77.5,77.5,77.44,77.49,29000.0,59.1683,59.1683,59.1224,59.1606,29000.0
2013-10-18 15:30:00,77.49,77.5,77.42,77.45,66500.0,59.1606,59.1683,59.1072,59.1301,66500.0
2013-10-18 15:40:00,77.45,77.5,77.4,77.48,81200.0,59.1301,59.1683,59.0919,59.153,81200.0
2013-10-18 15:50:00,77.48,77.51,77.4,77.43,225200.0,59.153,59.1759,59.0919,59.1148,225200.0
2013-10-21 09:30:00,77.36,77.51,76.87,77.11,83100.0,59.0614,59.1759,58.6873,58.8705,83100.0
2013-10-21 09:40:00,77.14,77.14,77.0,77.07,52600.0,58.8934,58.8934,58.7865,58.84,52600.0
2013-10-21 09:50:00,77.07,77.08,76.88,76.93,160900.0,58.84,58.8476,58.6949,58.7331,160900.0
2013-10-21 10:00:00,76.93,77.12,76.87,77.1,67500.0,58.7331,58.8781,58.6873,58.8629,67500.0
2013-10-21 10:10:00,77.07,77.14,77.01,77.07,53700.0,58.84,58.8934,58.7942,58.84,53700.0
2013-10-21 10:20:00,77.07,77.2,77.07,77.08,26000.0,58.84,58.9392,58.84,58.8476,26000.0
2013-10-21 10:30:00,77.08,77.22,77.06,77.18,37000.0,58.8476,58.9545,58.8323,58.9239,37000.0
2013-10-21 10:40:00,77.18,77.21,77.11,77.12,27600.0,58.9239,58.9468,58.8705,58.8781,27600.0
2013-10-21 10:50:00,77.13,77.19,77.09,77.11,23000.0,58.8858,58.9316,58.8552,58.8705,23000.0
2013-10-21 11:00:00,77.11,77.16,77.03,77.12,41000.0,58.8705,58.9087,58.8094,58.8781,41000.0
2013-10-21 11:10:00,77.11,77.18,77.1,77.12,28400.0,58.8705,58.9239,58.8629,58.8781,28400.0
2013-10-21 11:20:00,77.12,77.17,77.09,77.14,29000.0,58.8781,58.9163,58.8552,58.8934,29000.0
2013-10-21 11:30:00,77.15,77.23,77.11,77.13,28300.0,58.901,58.9621,58.8705,58.8858,28300.0
2013-10-21 11:40:00,77.14,77.21,77.14,77.17,21400.0,58.8934,58.9468,58.8934,58.9163,21400.0
2013-10-21 11:50:00,77.16,77.21,77.16,77.19,23200.0,58.9087,58.9468,58.9087,58.9316,23200.0
2013-10-21 12:00:00,77.2,77.23,77.18,77.19,23900.0,58.9392,58.9621,58.9239,58.9316,23900.0
2013-10-21 12:10:00,77.18,77.23,77.17,77.2,23500.0,58.9239,58.9621,58.9163,58.9392,23500.0
2013-10-21 12:20:00,77.2,77.21,77.15,77.17,19300.0,58.9392,58.9468,58.901,58.9163,19300.0
2013-10-21 12:30:00,77.17,77.22,77.13,77.22,22800.0,58.9163,58.9545,58.8858,58.9545,22800.0
2013-10-21 12:40:00,77.22,77.22,77.18,77.19,15900.0,58.9545,58.9545,58.9239,58.9316,15900.0
2013-10-21 12:50:00,77.18,77.24,77.18,77.23,10400.0,58.9239,58.9698,58.9239,58.9621,10400.0
2013-10-21 13:00:00,77.23,77.29,77.19,77.19,44300.0,58.9621,59.0079,58.9316,58.9316,44300.0
2013-10-21 13:10:00,77.19,77.31,77.19,77.29,17000.0,58.9316,59.0232,58.9316,59.0079,17000.0
2013-10-21 13:20:00,77.31,77.32,77.28,77.31,18800.0,59.0232,59.0308,59.0003,59.0232,18800.0
2013-10-21 13:30:00,77.32,77.42,77.31,77.39,22000.0,59.0308,59.1072,59.0232,59.0843,22000.0
2013-10-21 13:40:00,77.4,77.4,77.35,77.37,21900.0,59.0919,59.0919,59.0537,59.069,21900.0
2013-10-21 13:50:00,77.37,77.43,77.36,77.43,19400.0,59.069,59.1148,59.0614,59.1148,19400.0
2013-10-21 14:00:00,77.42,77.42,77.35,77.41,10400.0,59.1072,59.1072,59.0537,59.0995,10400.0
2013-10-21 14:10:00,77.41,77.43,77.39,77.42,17400.0,59.0995,59.1148,59.0843,59.1072,17400.0
2013-10-21 14:20:00,77.41,77.42,77.3,77.42,26900.0,59.0995,59.1072,59.0156,59.1072,26900.0
2013-10-21 14:30:00,77.42,77.43,77.37,77.42,29200.0,59.1072,59.1148,59.069,59.1072,29200.0
2013-10-21 14:40:00,77.42,77.43,77.39,77.42,28700.0,59.1072,59.1148,59.0843,59.1072,28700.0
2013-10-21 14:50:00,77.41,77.44,77.35,77.42,37100.0,59.0995,59.1224,59.0537,59.1072,37100.0
2013-10-21 15:00:00,77.41,77.52,77.4,77.48,59300.0,59.0995,59.1835,59.0919,59.153,59300.0
2013-10-21 15:10:00,77.48,77.48,77.41,77.45,111700.0,59.153,59.153,59.0995,59.1301,111700.0
2013-10-21 15:20:00,77.45,77.48,77.42,77.44,47500.0,59.1301,59.153,59.1072,59.1224,47500.0
2013-10-21 15:30:00,77.44,77.49,77.42,77.49,72700.0,59.1224,59.1606,59.1072,59.1606,72700.0
2013-10-21 15:40:00,77.48,77.56,77.46,77.47,122400.0,59.153,59.2141,59.1377,59.1453,122400.0
2013-10-21 15:50:00,77.47,77.56,77.43,77.52,174800.0,59.1453,59.2141,59.1148,59.1835,174800.0
2013-10-22 09:30:00,77.9,78.25,77.4,77.58,141200.0,59.4736,59.7408,59.0919,59.2293,141200.0
2013-10-22 09:40:00,77.56,77.89,77.47,77.84,95700.0,59.2141,59.466,59.1453,59.4278,95700.0
2013-10-22 09:50:00,77.86,78.24,77.86,77.93,71700.0,59.4431,59.7332,59.4431,59.4965,71700.0
2013-10-22 10:00:00,77.93,78.55,77.92,78.47,113200.0,59.4965,59.9699,59.4889,59.9088,113200.0
2013-10-22 10:10:00,78.47,78.52,78.3,78.42,55200.0,59.9088,59.947,59.779,59.8706,55200.0
2013-10-22 10:20:00,78.41,78.45,78.25,78.3,66500.0,59.863,59.8935,59.7408,59.779,66500.0
2013-10-22 10:30:00,78.3,78.3,78.01,78.1,77800.0,59.779,59.779,59.5576,59.6263,77800.0
2013-10-22 10:40:00,78.09,78.28,78.07,78.25,73100.0,59.6187,59.7638,59.6034,59.7408,73100.0
2013-10-22 10:50:00,78.25,78.28,77.84,77.9,95100.0,59.7408,59.7638,59.4278,59.4736,95100.0
2013-10-22 11:00:00,77.9,77.9,77.68,77.78,60800.0,59.4736,59.4736,59.3057,59.382,60800.0
2013-10-22 11:10:00,77.8,77.9,77.76,77.84,23100.0,59.3973,59.4736,59.3668,59.4278,23100.0
2013-10-22 11:20:00,77.85,77.85,77.69,77.75,20800.0,59.4355,59.4355,59.3133,59.3591,20800.0
2013-10-22 11:30:00,77.74,77.82,77.55,77.68,42300.0,59.3515,59.4126,59.2064,59.3057,42300.0
2013-10-22 11:40:00,77.67,77.9,77.66,77.9,45700.0,59.298,59.4736,59.2904,59.4736,45700.0
2013-10-22 11:50:00,77.9,77.95,77.87,77.89,30600.0,59.4736,59.5118,59.4507,59.466,30600.0
2013-10-22 12:00:00,77.9,78.12,77.89,78.12,43300.0,59.4736,59.6416,59.466,59.6416,43300.0
2013-10-22 12:10:00,78.13,78.17,78.1,78.15,45800.0,59.6492,59.6798,59.6263,59.6645,45800.0
2013-10-22 12:20:00,78.15,78.28,77.92,77.97,54200.0,59.6645,59.7638,59.4889,59.5271,54200.0
2013-10-22 12:30:00,77.97,77.97,77.84,77.88,47900.0,59.5271,59.5271,59.4278,59.4584,47900.0
2013-10-22 12:40:00,77.87,77.94,77.66,77.67,40500.0,59.4507,59.5042,59.2904,59.298,40500.0
2013-10-22 12:50:00,77.7,77.97,77.7,77.97,26500.0,59.3209,59.5271,59.3209,59.5271,26500.0
2013-10-22 13:00:00,77.96,78.01,77.9,77.98,29600.0,59.5194,59.5576,59.4736,59.5347,29600.0
2013-10-22 13:10:00,77.96,78.0,77.94,77.99,30600.0,59.5194,59.55,59.5042,59.5423,30600.0
2013-10-22 13:20:00,77.99,78.02,77.97,77.97,45900.0,59.5423,59.5653,59.5271,59.5271,45900.0
2013-10-22 13:30:00,77.97,78.04,77.97,78.04,44200.0,59.5271,59.5805,59.5271,59.5805,44200.0
2013-10-22 13:40:00,78.04,78.1,78.02,78.06,27700.0,59.5805,59.6263,59.5653,59.5958,27700.0
2013-10-22 13:50:00,78.07,78.23,78.06,78.15,31200.0,59.6034,59.7256,59.5958,59.6645,31200.0
2013-10-22 14:00:00,78.17,78.17,78.1,78.17,46400.0,59.6798,59.6798,59.6263,59.6798,46400.0
2013-10-22 14:10:00,78.18,78.24,78.0,78.0,46200.0,59.6874,59.7332,59.55,59.55,46200.0
2013-10-22 14:20:00,78.0,78.03,77.86,78.0,31700.0,59.55,59.5729,59.4431,59.55,31700.0
2013-10-22 14:30:00,78.02,78.04,77.99,78.0,28200.0,59.5653,59.5805,59.5423,59.55,28200.0
2013-10-22 14:40:00,78.02,78.11,77.98,78.1,40500.0,59.5653,59.634,59.5347,59.6263,40500.0
2013-10-22 14:50:00,78.1,78.12,78.04,78.05,40400.0,59.6263,59.6416,59.5805,59.5882,40400.0
2013-10-22 15:00:00,78.05,78.12,78.01,78.12,56000.0,59.5882,59.6416,59.5576,59.6416,56000.0
2013-10-22 15:10:00,78.13,78.15,77.97,78.03,75300.0,59.6492,59.6645,59.5271,59.5729,75300.0
2013-10-22 15:20:00,78.03,78.15,78.03,78.13,44700.0,59.5729,59.6645,59.5729,59.6492,44700.0
2013-10-22 15:30:00,78.13,78.17,78.08,78.09,53900.0,59.6492,59.6798,59.6111,59.6187,53900.0
2013-10-22 15:40:00,78.09,78.14,77.9,77.91,79800.0,59.6187,59.6569,59.4736,59.4813,79800.0
2013-10-22 15:50:00,77.91,78.05,77.91,78.02,101000.0,59.4813,59.5882,59.4813,59.5653,101000.0
2013-10-23 09:30:00,77.85,78.11,77.77,78.03,85100.0,59.4355,59.634,59.3744,59.5729,85100.0
2013-10-23 09:40:00,78.06,78.1,78.0,78.1,82700.0,59.5958,59.6263,59.55,59.6263,82700.0
2013-10-23 09:50:00,78.1,78.15,77.86,77.87,58600.0,59.6263,59.6645,59.4431,59.4507,58600.0
2013-10-23 10:00:00,77.88,78.04,77.77,78.0,68000.0,59.4584,59.5805,59.3744,59.55,68000.0
2013-10-23 10:10:00,78.0,78.08,77.94,78.01,103800.0,59.55,59.6111,59.5042,59.5576,103800.0
2013-10-23 10:20:00,78.01,78.08,77.96,78.05,59300.0,59.5576,59.6111,59.5194,59.5882,59300.0
2013-10-23 10:30:00,78.04,78.14,77.99,78.13,35400.0,59.5805,59.6569,59.5423,59.6492,35400.0
2013-10-23 10:40:00,78.15,78.29,78.15,78.24,47300.0,59.6645,59.7714,59.6645,59.7332,47300.0
2013-10-23 10:50:00,78.24,78.24,78.01,78.2,56400.0,59.7332,59.7332,59.5576,59.7027,56400.0
2013-10-23 11:00:00,78.22,78.38,78.21,78.33,34500.0,59.7179,59.8401,59.7103,59.8019,34500.0
2013-10-23 11:10:00,78.33,78.33,78.21,78.33,19100.0,59.8019,59.8019,59.7103,59.8019,19100.0
2013-10-23 11:20:00,78.33,78.48,78.28,78.38,30200.0,59.8019,59.9164,59.7638,59.8401,30200.0
2013-10-23 11:30:00,78.38,78.42,78.33,78.38,43500.0,59.8401,59.8706,59.8019,59.8401,43500.0
2013-10-23 11:40:00,78.38,78.53,78.36,78.52,18900.0,59.8401,59.9546,59.8248,59.947,18900.0
2013-10-23 11:50:00,78.53,78.7,78.51,78.66,51200.0,59.9546,60.0844,59.9393,60.0539,51200.0
2013-10-23 12:00:00,78.66,78.68,78.55,78.57,39200.0,60.0539,60.0691,59.9699,59.9852,39200.0
2013-10-23 12:10:00,78.58,78.67,78.5,78.5,38600.0,59.9928,60.0615,59.9317,59.9317,38600.0
2013-10-23 12:20:00,78.5,78.53,78.41,78.43,17900.0,59.9317,59.9546,59.863,59.8783,17900.0
2013-10-23 12:30:00,78.44,78.5,78.41,78.5,13400.0,59.8859,59.9317,59.863,59.9317,13400.0
2013-10-23 12:40:00,78.49,78.53,78.44,78.52,29200.0,59.9241,59.9546,59.8859,59.947,29200.0
2013-10-23 12:50:00,78.53,78.54,78.46,78.51,26300.0,59.9546,59.9623,59.9012,59.9393,26300.0
2013-10-23 13:00:00,78.52,78.6,78.48,78.54,30400.0,59.947,60.0081,59.9164,59.9623,30400.0
2013-10-23 13:10:00,78.55,78.61,78.54,78.59,69500.0,59.9699,60.0157,59.9623,60.0004,69500.0
2013-10-23 13:20:00,78.58,78.58,78.49,78.51,45800.0,59.9928,59.9928,59.9241,59.9393,45800.0
2013-10-23 13:30:00,78.5,78.52,78.46,78.49,26800.0,59.9317,59.947,59.9012,59.9241,26800.0
2013-10-23 13:40:00,78.48,78.51,78.42,78.51,21800.0,59.9164,59.9393,59.8706,59.9393,21800.0
2013-10-23 13:50:00,78.51,78.56,78.48,78.48,90400.0,59.9393,59.9775,59.9164,59.9164,90400.0
2013-10-23 14:00:00,78.48,78.53,78.47,78.48,34400.0,59.9164,59.9546,59.9088,59.9164,34400.0
2013-10-23 14:10:00,78.48,78.51,78.47,78.47,37300.0,59.9164,59.9393,59.9088,59.9088,37300.0
2013-10-23 14:20:00,78.47,78.52,78.47,78.5,33200.0,59.9088,59.947,59.9088,59.9317,33200.0
2013-10-23 14:30:00,78.5,78.53,78.43,78.51,68000.0,59.9317,59.9546,59.8783,59.9393,68000.0
2013-10-23 14:40:00,78.51,78.57,78.5,78.57,101500.0,59.9393,59.9852,59.9317,59.9852,101500.0
2013-10-23 14:50:00,78.57,78.59,78.5,78.51,61000.0,59.9852,60.0004,59.9317,59.9393,61000.0
2013-10-23 15:00:00,78.51,78.55,78.49,78.49,70400.0,59.9393,59.9699,59.9241,59.9241,70400.0
2013-10-23 15:10:00,78.49,78.53,78.46,78.47,58000.0,59.9241,59.9546,59.9012,59.9088,58000.0
2013-10-23 15:20:00,78.47,78.52,78.44,78.51,62600.0,59.9088,59.947,59.8859,59.9393,62600.0
2013-10-23 15:30:00,78.51,78.54,78.48,78.49,87000.0,59.9393,59.9623,59.9164,59.9241,87000.0
2013-10-23 15:40:00,78.49,78.58,78.45,78.46,101300.0,59.9241,59.9928,59.8935,59.9012,101300.0
2013-10-23 15:50:00,78.47,78.5,78.43,78.48,135500.0,59.9088,59.9317,59.8783,59.9164,135500.0
2013-10-24 09:30:00,78.94,79.5,78.53,78.66,122100.0,60.2676,60.6952,59.9546,60.0539,122100.0
2013-10-24 09:40:00,78.67,78.67,78.44,78.46,46900.0,60.0615,60.0615,59.8859,59.9012,46900.0
2013-10-24 09:50:00,78.43,78.48,78.25,78.32,42800.0,59.8783,59.9164,59.7408,59.7943,42800.0
2013-10-24 10:00:00,78.33,78.46,78.31,78.46,51800.0,59.8019,59.9012,59.7867,59.9012,51800.0
2013-10-24 10:10:00,78.45,78.55,78.42,78.51,25000.0,59.8935,59.9699,59.8706,59.9393,25000.0
2013-10-24 10:20:00,78.51,78.54,78.36,78.42,46700.0,59.9393,59.9623,59.8248,59.8706,46700.0
2013-10-24 10:30:00,78.45,78.58,78.4,78.49,60800.0,59.8935,59.9928,59.8554,59.9241,60800.0
2013-10-24 10:40:00,78.52,78.6,78.46,78.55,63000.0,59.947,60.0081,59.9012,59.9699,63000.0
2013-10-24 10:50:00,78.55,78.65,78.51,78.65,22600.0,59.9699,60.0462,59.9393,60.0462,22600.0
2013-10-24 11:00:00,78.65,78.75,78.63,78.73,34500.0,60.0462,60.1226,60.031,60.1073,34500.0
2013-10-24 11:10:00,78.74,78.76,78.65,78.74,44100.0,60.1149,60.1302,60.0462,60.1149,44100.0
2013-10-24 11:20:00,78.75,78.8,78.69,78.72,47400.0,60.1226,60.1608,60.0768,60.0997,47400.0
2013-10-24 11:30:00,78.73,78.75,78.65,78.72,34200.0,60.1073,60.1226,60.0462,60.0997,34200.0
2013-10-24 11:40:00,78.73,78.75,78.68,78.72,38700.0,60.1073,60.1226,60.0691,60.0997,38700.0
2013-10-24 11:50:00,78.72,78.75,78.69,78.7,21300.0,60.0997,60.1226,60.0768,60.0844,21300.0
2013-10-24 12:00:00,78.69,78.79,78.68,78.75,26000.0,60.0768,60.1531,60.0691,60.1226,26000.0
2013-10-24 12:10:00,78.76,78.77,78.62,78.62,27200.0,60.1302,60.1378,60.0233,60.0233,27200.0
2013-10-24 12:20:00,78.63,78.63,78.48,78.49,54500.0,60.031,60.031,59.9164,59.9241,54500.0
2013-10-24 12:30:00,78.5,78.55,78.45,78.46,24400.0,59.9317,59.9699,59.8935,59.9012,24400.0
2013-10-24 12:40:00,78.45,78.52,78.43,78.49,28000.0,59.8935,59.947,59.8783,59.9241,28000.0
2013-10-24 12:50:00,78.49,78.56,78.45,78.56,41100.0,59.9241,59.9775,59.8935,59.9775,41100.0
2013-10-24 13:00:00,78.56,78.59,78.53,78.56,24400.0,59.9775,60.0004,59.9546,59.9775,24400.0
2013-10-24 13:10:00,78.56,78.58,78.49,78.52,23000.0,59.9775,59.9928,59.9241,59.947,23000.0
2013-10-24 13:20:00,78.52,78.59,78.51,78.53,33100.0,59.947,60.0004,59.9393,59.9546,33100.0
2013-10-24 13:30:00,78.54,78.62,78.51,78.55,50000.0,59.9623,60.0233,59.9393,59.9699,50000.0
2013-10-24 13:40:00,78.55,78.57,78.51,78.54,41800.0,59.9699,59.9852,59.9393,59.9623,41800.0
2013-10-24 13:50:00,78.54,78.56,78.52,78.53,22400.0,59.9623,59.9775,59.947,59.9546,22400.0
2013-10-24 14:00:00,78.53,78.56,78.5,78.53,26100.0,59.9546,59.9775,59.9317,59.9546,26100.0
2013-10-24 14:10:00,78.53,78.59,78.51,78.59,49300.0,59.9546,60.0004,59.9393,60.0004,49300.0
2013-10-24 14:20:00,78.6,78.65,78.53,78.63,32100.0,60.0081,60.0462,59.9546,60.031,32100.0
2013-10-24 14:30:00,78.63,78.65,78.59,78.62,54500.0,60.031,60.0462,60.0004,60.0233,54500.0
2013-10-24 14:40:00,78.63,78.73,78.62,78.73,53500.0,60.031,60.1073,60.0233,60.1073,53500.0
2013-10-24 14:50:00,78.73,78.75,78.67,78.74,51400.0,60.1073,60.1226,60.0615,60.1149,51400.0
2013-10-24 15:00:00,78.73,78.73,78.62,78.62,46800.0,60.1073,60.1073,60.0233,60.0233,46800.0
2013-10-24 15:10:00,78.62,78.71,78.62,78.64,48900.0,60.0233,60.092,60.0233,60.0386,48900.0
2013-10-24 15:20:00,78.64,78.65,78.55,78.59,63100.0,60.0386,60.0462,59.9699,60.0004,63100.0
2013-10-24 15:30:00,78.59,78.6,78.48,78.48,75700.0,60.0004,60.0081,59.9164,59.9164,75700.0
2013-10-24 15:40:00,78.48,78.49,78.4,78.45,96500.0,59.9164,59.9241,59.8554,59.8935,96500.0
2013-10-24 15:50:00,78.45,78.52,78.44,78.46,306000.0,59.8935,59.947,59.8859,59.9012,306000.0
2013-10-25 09:30:00,78.62,78.62,78.19,78.2,95000.0,60.0233,60.0233,59.695,59.7027,95000.0
2013-10-25 09:40:00,78.22,78.26,78.1,78.1,67900.0,59.7179,59.7485,59.6263,59.6263,67900.0
2013-10-25 09:50:00,78.09,78.13,77.97,78.06,53300.0,59.6187,59.6492,59.5271,59.5958,53300.0
2013-10-25 10:00:00,78.09,78.18,78.0,78.06,160600.0,59.6187,59.6874,59.55,59.5958,160600.0
2013-10-25 10:10:00,78.06,78.08,77.91,77.91,69700.0,59.5958,59.6111,59.4813,59.4813,69700.0
2013-10-25 10:20:00,77.9,77.92,77.77,77.83,80200.0,59.4736,59.4889,59.3744,59.4202,80200.0
2013-10-25 10:30:00,77.84,77.91,77.72,77.76,86200.0,59.4278,59.4813,59.3362,59.3668,86200.0
2013-10-25 10:40:00,77.78,77.83,77.7,77.77,96200.0,59.382,59.4202,59.3209,59.3744,96200.0
2013-10-25 10:50:00,77.76,77.83,77.75,77.79,51500.0,59.3668,59.4202,59.3591,59.3897,51500.0
2013-10-25 11:00:00,77.8,77.92,77.78,77.85,78600.0,59.3973,59.4889,59.382,59.4355,78600.0
2013-10-25 11:10:00,77.84,77.94,77.83,77.89,59000.0,59.4278,59.5042,59.4202,59.466,59000.0
2013-10-25 11:20:00,77.89,78.02,77.89,77.94,63500.0,59.466,59.5653,59.466,59.5042,63500.0
2013-10-25 11:30:00,77.96,78.04,77.89,77.89,51600.0,59.5194,59.5805,59.466,59.466,51600.0
2013-10-25 11:40:00,77.9,77.98,77.87,77.94,51900.0,59.4736,59.5347,59.4507,59.5042,51900.0
2013-10-25 11:50:00,77.92,77.99,77.9,77.98,59400.0,59.4889,59.5423,59.4736,59.5347,59400.0
2013-10-25 12:00:00,77.99,78.02,77.92,77.93,51600.0,59.5423,59.5653,59.4889,59.4965,51600.0
2013-10-25 12:10:00,77.94,77.96,77.87,77.91,47300.0,59.5042,59.5194,59.4507,59.4813,47300.0
2013-10-25 12:20:00,77.92,78.01,77.87,78.01,60100.0,59.4889,59.5576,59.4507,59.5576,60100.0
2013-10-25 12:30:00,78.01,78.06,77.97,78.03,42000.0,59.5576,59.5958,59.5271,59.5729,42000.0
2013-10-25 12:40:00,78.05,78.09,77.98,78.09,30800.0,59.5882,59.6187,59.5347,59.6187,30800.0
2013-10-25 12:50:00,78.09,78.14,78.02,78.02,33900.0,59.6187,59.6569,59.5653,59.5653,33900.0
2013-10-25 13:00:00,78.03,78.06,78.02,78.03,24100.0,59.5729,59.5958,59.5653,59.5729,24100.0
2013-10-25 13:10:00,78.03,78.09,77.96,78.04,60100.0,59.5729,59.6187,59.5194,59.5805,60100.0
2013-10-25 13:20:00,78.03,78.04,77.96,78.03,49300.0,59.5729,59.5805,59.5194,59.5729,49300.0
2013-10-25 13:30:00,78.03,78.12,77.97,78.1,72900.0,59.5729,59.6416,59.5271,59.6263,72900.0
2013-10-25 13:40:00,78.1,78.13,78.05,78.05,35900.0,59.6263,59.6492,59.5882,59.5882,35900.0
2013-10-25 13:50:00,78.05,78.1,78.05,78.08,56700.0,59.5882,59.6263,59.5882,59.6111,56700.0
2013-10-25 14:00:00,78.08,78.17,78.05,78.14,67900.0,59.6111,59.6798,59.5882,59.6569,67900.0
2013-10-25 14:10:00,78.14,78.22,78.13,78.17,52000.0,59.6569,59.7179,59.6492,59.6798,52000.0
2013-10-25 14:20:00,78.16,78.17,78.07,78.08,54900.0,59.6721,59.6798,59.6034,59.6111,54900.0
2013-10-25 14:30:00,78.09,78.09,77.98,77.99,74700.0,59.6187,59.6187,59.5347,59.5423,74700.0
2013-10-25 14:40:00,77.98,78.01,77.79,77.83,252300.0,59.5347,59.5576,59.3897,59.4202,252300.0
2013-10-25 14:50:00,77.85,78.08,77.85,78.08,59000.0,59.4355,59.6111,59.4355,59.6111,59000.0
2013-10-25 15:00:00,78.08,78.14,78.05,78.12,52800.0,59.6111,59.6569,59.5882,59.6416,52800.0
2013-10-25 15:10:00,78.13,78.23,78.13,78.22,72300.0,59.6492,59.7256,59.6492,59.7179,72300.0
2013-10-25 15:20:00,78.22,78.32,78.17,78.32,58200.0,59.7179,59.7943,59.6798,59.7943,58200.0
2013-10-25 15:30:00,78.32,78.41,78.31,78.4,70800.0,59.7943,59.863,59.7867,59.8554,70800.0
2013-10-25 15:40:00,78.41,78.44,78.34,78.38,136300.0,59.863,59.8859,59.8096,59.8401,136300.0
2013-10-25 15:50:00,78.38,78.55,78.31,78.54,203400.0,59.8401,59.9699,59.7867,59.9623,203400.0
2013-10-28 09:30:00,78.4,78.54,78.26,78.3,60200.0,59.8554,59.9623,59.7485,59.779,60200.0
2013-10-28 09:40:00,78.33,78.51,78.27,78.37,34700.0,59.8019,59.9393,59.7561,59.8325,34700.0
2013-10-28 09:50:00,78.38,78.47,78.34,78.41,19800.0,59.8401,59.9088,59.8096,59.863,19800.0
2013-10-28 10:00:00,78.41,78.54,78.36,78.52,20700.0,59.863,59.9623,59.8248,59.947,20700.0
2013-10-28 10:10:00,78.57,78.66,78.55,78.57,35700.0,59.9852,60.0539,59.9699,59.9852,35700.0
2013-10-28 10:20:00,78.56,78.6,78.51,78.54,52000.0,59.9775,60.0081,59.9393,59.9623,52000.0
2013-10-28 10:30:00,78.53,78.55,78.46,78.55,24900.0,59.9546,59.9699,59.9012,59.9699,24900.0
2013-10-28 10:40:00,78.55,78.55,78.47,78.52,20600.0,59.9699,59.9699,59.9088,59.947,20600.0
2013-10-28 10:50:00,78.52,78.52,78.3,78.33,23100.0,59.947,59.947,59.779,59.8019,23100.0
2013-10-28 11:00:00,78.33,78.45,78.3,78.37,59700.0,59.8019,59.8935,59.779,59.8325,59700.0
2013-10-28 11:10:00,78.37,78.4,78.33,78.38,26900.0,59.8325,59.8554,59.8019,59.8401,26900.0
2013-10-28 11:20:00,78.38,78.39,78.21,78.21,83100.0,59.8401,59.8477,59.7103,59.7103,83100.0
2013-10-28 11:30:00,78.22,78.36,78.2,78.36,28300.0,59.7179,59.8248,59.7027,59.8248,28300.0
2013-10-28 11:40:00,78.36,78.38,78.32,78.34,15100.0,59.8248,59.8401,59.7943,59.8096,15100.0
2013-10-28 11:50:00,78.34,78.42,78.32,78.42,20900.0,59.8096,59.8706,59.7943,59.8706,20900.0
2013-10-28 12:00:00,78.43,78.45,78.41,78.44,14800.0,59.8783,59.8935,59.863,59.8859,14800.0
2013-10-28 12:10:00,78.45,78.56,78.45,78.54,18400.0,59.8935,59.9775,59.8935,59.9623,18400.0
2013-10-28 12:20:00,78.54,78.55,78.52,78.54,15800.0,59.9623,59.9699,59.947,59.9623,15800.0
2013-10-28 12:30:00,78.54,78.56,78.45,78.49,13500.0,59.9623,59.9775,59.8935,59.9241,13500.0
2013-10-28 12:40:00,78.5,78.61,78.5,78.57,17500.0,59.9317,60.0157,59.9317,59.9852,17500.0
2013-10-28 12:50:00,78.58,78.61,78.56,78.6,23800.0,59.9928,60.0157,59.9775,60.0081,23800.0
2013-10-28 13:00:00,78.6,78.65,78.59,78.65,12500.0,60.0081,60.0462,60.0004,60.0462,12500.0
2013-10-28 13:10:00,78.65,78.7,78.65,78.67,16600.0,60.0462,60.0844,60.0462,60.0615,16600.0
2013-10-28 13:20:00,78.67,78.68,78.61,78.61,17100.0,60.0615,60.0691,60.0157,60.0157,17100.0
2013-10-28 13:30:00,78.62,78.65,78.62,78.65,16900.0,60.0233,60.0462,60.0233,60.0462,16900.0
2013-10-28 13:40:00,78.66,78.69,78.66,78.68,16100.0,60.0539,60.0768,60.0539,60.0691,16100.0
2013-10-28 13:50:00,78.69,78.69,78.58,78.59,22000.0,60.0768,60.0768,59.9928,60.0004,22000.0
2013-10-28 14:00:00,78.58,78.68,78.57,78.59,53600.0,59.9928,60.0691,59.9852,60.0004,53600.0
2013-10-28 14:10:00,78.59,78.63,78.56,78.6,26500.0,60.0004,60.031,59.9775,60.0081,26500.0
2013-10-28 14:20:00,78.61,78.66,78.58,78.62,20300.0,60.0157,60.0539,59.9928,60.0233,20300.0
2013-10-28 14:30:00,78.62,78.64,78.56,78.57,18500.0,60.0233,60.0386,59.9775,59.9852,18500.0
2013-10-28 14:40:00,78.58,78.59,78.54,78.58,34500.0,59.9928,60.0004,59.9623,59.9928,34500.0
2013-10-28 14:50:00,78.58,78.59,78.54,78.55,43700.0,59.9928,60.0004,59.9623,59.9699,43700.0
2013-10-28 15:00:00,78.55,78.58,78.53,78.53,40200.0,59.9699,59.9928,59.9546,59.9546,40200.0
2013-10-28 15:10:00,78.53,78.57,78.53,78.56,45500.0,59.9546,59.9852,59.9546,59.9775,45500.0
2013-10-28 15:20:00,78.56,78.59,78.54,78.58,64900.0,59.9775,60.0004,59.9623,59.9928,64900.0
2013-10-28 15:30:00,78.57,78.57,78.51,78.55,46900.0,59.9852,59.9852,59.9393,59.9699,46900.0
2013-10-28 15:40:00,78.55,78.55,78.37,78.37,107600.0,59.9699,59.9699,59.8325,59.8325,107600.0
2013-10-28 15:50:00,78.36,78.47,78.36,78.45,136100.0,59.8248,59.9088,59.8248,59.8935,136100.0
2013-10-29 09:30:00,78.74,78.95,78.57,78.82,54900.0,60.1149,60.2753,59.9852,60.176,54900.0
2013-10-29 09:40:00,78.79,79.0,78.75,78.9,39800.0,60.1531,60.3134,60.1226,60.2371,39800.0
2013-10-29 09:50:00,78.93,79.0,78.85,78.88,31900.0,60.26,60.3134,60.1989,60.2218,31900.0
2013-10-29 10:00:00,78.88,78.9,78.81,78.87,33000.0,60.2218,60.2371,60.1684,60.2142,33000.0
2013-10-29 10:10:00,78.87,78.87,78.69,78.72,21500.0,60.2142,60.2142,60.0768,60.0997,21500.0
2013-10-29 10:20:00,78.74,78.79,78.69,78.72,24000.0,60.1149,60.1531,60.0768,60.0997,24000.0
2013-10-29 10:30:00,78.76,78.82,78.63,78.67,19100.0,60.1302,60.176,60.031,60.0615,19100.0
2013-10-29 10:40:00,78.66,78.79,78.6,78.73,39400.0,60.0539,60.1531,60.0081,60.1073,39400.0
2013-10-29 10:50:00,78.73,78.73,78.54,78.55,28200.0,60.1073,60.1073,59.9623,59.9699,28200.0
2013-10-29 11:00:00,78.54,78.64,78.54,78.63,20700.0,59.9623,60.0386,59.9623,60.031,20700.0
2013-10-29 11:10:00,78.63,78.67,78.6,78.65,17400.0,60.031,60.0615,60.0081,60.0462,17400.0
2013-10-29 11:20:00,78.65,78.72,78.64,78.69,27000.0,60.0462,60.0997,60.0386,60.0768,27000.0
2013-10-29 11:30:00,78.7,78.76,78.69,78.73,24800.0,60.0844,60.1302,60.0768,60.1073,24800.0
2013-10-29 11:40:00,78.75,78.82,78.75,78.8,12700.0,60.1226,60.176,60.1226,60.1608,12700.0
2013-10-29 11:50:00,78.8,78.86,78.79,78.86,21900.0,60.1608,60.2066,60.1531,60.2066,21900.0
2013-10-29 12:00:00,78.86,78.9,78.8,78.89,24000.0,60.2066,60.2371,60.1608,60.2295,24000.0
2013-10-29 12:10:00,78.89,78.94,78.83,78.94,15100.0,60.2295,60.2676,60.1837,60.2676,15100.0
2013-10-29 12:20:00,78.92,79.14,78.91,79.1,26200.0,60.2524,60.4203,60.2447,60.3898,26200.0
2013-10-29 12:30:00,79.1,79.13,79.05,79.09,17200.0,60.3898,60.4127,60.3516,60.3822,17200.0
2013-10-29 12:40:00,79.1,79.12,79.06,79.07,16200.0,60.3898,60.4051,60.3593,60.3669,16200.0
2013-10-29 12:50:00,79.08,79.11,79.04,79.07,15500.0,60.3745,60.3974,60.344,60.3669,15500.0
2013-10-29 13:00:00,79.08,79.13,79.04,79.08,18700.0,60.3745,60.4127,60.344,60.3745,18700.0
2013-10-29 13:10:00,79.08,79.08,78.99,79.06,25000.0,60.3745,60.3745,60.3058,60.3593,25000.0
2013-10-29 13:20:00,79.06,79.13,79.04,79.13,21400.0,60.3593,60.4127,60.344,60.4127,21400.0
2013-10-29 13:30:00,79.13,79.17,79.11,79.17,25500.0,60.4127,60.4432,60.3974,60.4432,25500.0
2013-10-29 13:40:00,79.15,79.23,79.15,79.21,23600.0,60.428,60.489,60.428,60.4738,23600.0
2013-10-29 13:50:00,79.21,79.23,79.16,79.22,69400.0,60.4738,60.489,60.4356,60.4814,69400.0
2013-10-29 14:00:00,79.22,79.22,79.17,79.18,31000.0,60.4814,60.4814,60.4432,60.4509,31000.0
2013-10-29 14:10:00,79.17,79.2,79.17,79.19,42000.0,60.4432,60.4661,60.4432,60.4585,42000.0
2013-10-29 14:20:00,79.19,79.24,79.18,79.21,46200.0,60.4585,60.4967,60.4509,60.4738,46200.0
2013-10-29 14:30:00,79.21,79.34,79.21,79.34,50300.0,60.4738,60.573,60.4738,60.573,50300.0
2013-10-29 14:40:00,79.34,79.47,79.33,79.45,45600.0,60.573,60.6723,60.5654,60.657,45600.0
2013-10-29 14:50:00,79.46,79.52,79.44,79.45,33200.0,60.6646,60.7104,60.6494,60.657,33200.0
2013-10-29 15:00:00,79.44,79.44,79.36,79.39,39200.0,60.6494,60.6494,60.5883,60.6112,39200.0
2013-10-29 15:10:00,79.38,79.4,79.36,79.39,33500.0,60.6036,60.6188,60.5883,60.6112,33500.0
2013-10-29 15:20:00,79.4,79.4,79.28,79.33,55300.0,60.6188,60.6188,60.5272,60.5654,55300.0
2013-10-29 15:30:00,79.33,79.34,79.25,79.25,57600.0,60.5654,60.573,60.5043,60.5043,57600.0
2013-10-29 15:40:00,79.25,79.25,79.14,79.15,86800.0,60.5043,60.5043,60.4203,60.428,86800.0
2013-10-29 15:50:00,79.15,79.26,79.14,79.26,171700.0,60.428,60.5119,60.4203,60.5119,171700.0
2013-10-30 09:30:00,79.34,79.38,79.22,79.22,55000.0,60.573,60.6036,60.4814,60.4814,55000.0
2013-10-30 09:40:00,79.22,79.28,79.11,79.28,36200.0,60.4814,60.5272,60.3974,60.5272,36200.0
2013-10-30 09:50:00,79.27,79.28,79.17,79.27,32200.0,60.5196,60.5272,60.4432,60.5196,32200.0
2013-10-30 10:00:00,79.24,79.29,79.21,79.23,40200.0,60.4967,60.5348,60.4738,60.489,40200.0
2013-10-30 10:10:00,79.24,79.27,79.22,79.22,22800.0,60.4967,60.5196,60.4814,60.4814,22800.0
2013-10-30 10:20:00,79.23,79.26,79.2,79.24,19200.0,60.489,60.5119,60.4661,60.4967,19200.0
2013-10-30 10:30:00,79.24,79.26,79.16,79.2,22300.0,60.4967,60.5119,60.4356,60.4661,22300.0
2013-10-30 10:40:00,79.2,79.27,79.19,79.19,32600.0,60.4661,60.5196,60.4585,60.4585,32600.0
2013-10-30 10:50:00,79.19,79.27,79.14,79.2,22700.0,60.4585,60.5196,60.4203,60.4661,22700.0
2013-10-30 11:00:00,79.21,79.29,79.21,79.22,24000.0,60.4738,60.5348,60.4738,60.4814,24000.0
2013-10-30 11:10:00,79.22,79.24,79.16,79.16,16700.0,60.4814,60.4967,60.4356,60.4356,16700.0
2013-10-30 11:20:00,79.16,79.18,79.11,79.12,21100.0,60.4356,60.4509,60.3974,60.4051,21100.0
2013-10-30 11:30:00,79.11,79.13,79.03,79.07,19000.0,60.3974,60.4127,60.3363,60.3669,19000.0
2013-10-30 11:40:00,79.06,79.12,79.03,79.03,15200.0,60.3593,60.4051,60.3363,60.3363,15200.0
2013-10-30 11:50:00,79.03,79.08,78.99,79.0,20200.0,60.3363,60.3745,60.3058,60.3134,20200.0
2013-10-30 12:00:00,79.0,79.03,78.96,78.98,19200.0,60.3134,60.3363,60.2829,60.2982,19200.0
2013-10-30 12:10:00,78.97,78.97,78.9,78.93,10700.0,60.2905,60.2905,60.2371,60.26,10700.0
2013-10-30 12:20:00,78.94,79.0,78.94,79.0,12500.0,60.2676,60.3134,60.2676,60.3134,12500.0
2013-10-30 12:30:00,79.0,79.06,79.0,79.02,11900.0,60.3134,60.3593,60.3134,60.3287,11900.0
2013-10-30 12:40:00,79.01,79.14,79.0,79.14,12500.0,60.3211,60.4203,60.3134,60.4203,12500.0
2013-10-30 12:50:00,79.14,79.22,79.14,79.22,9200.0,60.4203,60.4814,60.4203,60.4814,9200.0
2013-10-30 13:00:00,79.23,79.25,79.18,79.18,11800.0,60.489,60.5043,60.4509,60.4509,11800.0
2013-10-30 13:10:00,79.19,79.26,79.18,79.23,11700.0,60.4585,60.5119,60.4509,60.489,11700.0
2013-10-30 13:20:00,79.24,79.24,79.11,79.14,13900.0,60.4967,60.4967,60.3974,60.4203,13900.0
2013-10-30 13:30:00,79.16,79.17,79.09,79.12,28700.0,60.4356,60.4432,60.3822,60.4051,28700.0
2013-10-30 13:40:00,79.13,79.15,79.01,79.07,22000.0,60.4127,60.428,60.3211,60.3669,22000.0
2013-10-30 13:50:00,79.07,79.15,79.01,79.06,17000.0,60.3669,60.428,60.3211,60.3593,17000.0
2013-10-30 14:00:00,79.06,79.25,78.77,78.95,74200.0,60.3593,60.5043,60.1378,60.2753,74200.0
2013-10-30 14:10:00,78.97,79.14,78.6,78.71,35900.0,60.2905,60.4203,60.0081,60.092,35900.0
2013-10-30 14:20:00,78.69,78.79,78.51,78.62,55300.0,60.0768,60.1531,59.9393,60.0233,55300.0
2013-10-30 14:30:00,78.63,78.66,78.49,78.53,56000.0,60.031,60.0539,59.9241,59.9546,56000.0
2013-10-30 14:40:00,78.52,78.6,78.37,78.42,47300.0,59.947,60.0081,59.8325,59.8706,47300.0
2013-10-30 14:50:00,78.43,78.53,78.34,78.48,55300.0,59.8783,59.9546,59.8096,59.9164,55300.0
2013-10-30 15:00:00,78.48,78.69,78.47,78.54,52800.0,59.9164,60.0768,59.9088,59.9623,52800.0
2013-10-30 15:10:00,78.52,78.55,78.47,78.53,43000.0,59.947,59.9699,59.9088,59.9546,43000.0
2013-10-30 15:20:00,78.55,78.6,78.49,78.54,46500.0,59.9699,60.0081,59.9241,59.9623,46500.0
2013-10-30 15:30:00,78.57,78.77,78.56,78.76,44200.0,59.9852,60.1378,59.9775,60.1302,44200.0
2013-10-30 15:40:00,78.75,78.8,78.64,78.69,41100.0,60.1226,60.1608,60.0386,60.0768,41100.0
2013-10-30 15:50:00,78.69,78.7,78.46,78.49,168600.0,60.0768,60.0844,59.9012,59.9241,168600.0
2013-10-31 09:30:00,78.52,78.65,78.3,78.51,45300.0,59.947,60.0462,59.779,59.9393,45300.0
2013-10-31 09:40:00,78.54,78.96,78.51,78.75,38500.0,59.9623,60.2829,59.9393,60.1226,38500.0
2013-10-31 09:50:00,78.73,78.8,78.52,78.62,40300.0,60.1073,60.1608,59.947,60.0233,40300.0
2013-10-31 10:00:00,78.58,78.59,78.43,78.59,38100.0,59.9928,60.0004,59.8783,60.0004,38100.0
2013-10-31 10:10:00,78.59,78.72,78.52,78.66,34300.0,60.0004,60.0997,59.947,60.0539,34300.0
2013-10-31 10:20:00,78.66,78.85,78.66,78.8,31100.0,60.0539,60.1989,60.0539,60.1608,31100.0
2013-10-31 10:30:00,78.79,78.87,78.58,78.63,25600.0,60.1531,60.2142,59.9928,60.031,25600.0
2013-10-31 10:40:00,78.64,78.85,78.63,78.83,20200.0,60.0386,60.1989,60.031,60.1837,20200.0
2013-10-31 10:50:00,78.83,78.89,78.79,78.79,22900.0,60.1837,60.2295,60.1531,60.1531,22900.0
2013-10-31 11:00:00,78.82,78.86,78.77,78.85,20100.0,60.176,60.2066,60.1378,60.1989,20100.0
2013-10-31 11:10:00,78.85,78.96,78.85,78.91,27200.0,60.1989,60.2829,60.1989,60.2447,27200.0
2013-10-31 11:20:00,78.93,79.03,78.93,78.99,18800.0,60.26,60.3363,60.26,60.3058,18800.0
2013-10-31 11:30:00,79.0,79.17,79.0,79.15,22600.0,60.3134,60.4432,60.3134,60.428,22600.0
2013-10-31 11:40:00,79.14,79.14,79.07,79.11,12000.0,60.4203,60.4203,60.3669,60.3974,12000.0
2013-10-31 11:50:00,79.11,79.15,79.05,79.07,18300.0,60.3974,60.428,60.3516,60.3669,18300.0
2013-10-31 12:00:00,79.08,79.12,79.03,79.1,20400.0,60.3745,60.4051,60.3363,60.3898,20400.0
2013-10-31 12:10:00,79.09,79.26,79.09,79.23,49700.0,60.3822,60.5119,60.3822,60.489,49700.0
2013-10-31 12:20:00,79.23,79.26,79.18,79.19,42900.0,60.489,60.5119,60.4509,60.4585,42900.0
2013-10-31 12:30:00,79.17,79.26,79.17,79.25,32400.0,60.4432,60.5119,60.4432,60.5043,32400.0
2013-10-31 12:40:00,79.25,79.26,79.23,79.25,31600.0,60.5043,60.5119,60.489,60.5043,31600.0
2013-10-31 12:50:00,79.25,79.3,79.22,79.25,58300.0,60.5043,60.5425,60.4814,60.5043,58300.0
2013-10-31 13:00:00,79.24,79.26,79.22,79.25,22400.0,60.4967,60.5119,60.4814,60.5043,22400.0
2013-10-31 13:10:00,79.24,79.26,79.23,79.25,17900.0,60.4967,60.5119,60.489,60.5043,17900.0
2013-10-31 13:20:00,79.25,79.29,79.25,79.25,72800.0,60.5043,60.5348,60.5043,60.5043,72800.0
2013-10-31 13:30:00,79.26,79.27,79.23,79.25,20800.0,60.5119,60.5196,60.489,60.5043,20800.0
2013-10-31 13:40:00,79.25,79.27,79.23,79.25,24700.0,60.5043,60.5196,60.489,60.5043,24700.0
2013-10-31 13:50:00,79.25,79.25,79.19,79.22,17800.0,60.5043,60.5043,60.4585,60.4814,17800.0
2013-10-31 14:00:00,79.23,79.23,79.16,79.21,26600.0,60.489,60.489,60.4356,60.4738,26600.0
2013-10-31 14:10:00,79.2,79.27,79.19,79.23,58700.0,60.4661,60.5196,60.4585,60.489,58700.0
2013-10-31 14:20:00,79.23,79.27,79.2,79.22,74300.0,60.489,60.5196,60.4661,60.4814,74300.0
2013-10-31 14:30:00,79.23,79.29,79.21,79.29,57300.0,60.489,60.5348,60.4738,60.5348,57300.0
2013-10-31 14:40:00,79.29,79.36,79.26,79.35,29900.0,60.5348,60.5883,60.5119,60.5807,29900.0
2013-10-31 14:50:00,79.35,79.37,79.26,79.27,40800.0,60.5807,60.5959,60.5119,60.5196,40800.0
2013-10-31 15:00:00,79.25,79.27,79.05,79.08,60200.0,60.5043,60.5196,60.3516,60.3745,60200.0
2013-10-31 15:10:00,79.08,79.12,79.06,79.09,36600.0,60.3745,60.4051,60.3593,60.3822,36600.0
2013-10-31 15:20:00,79.09,79.15,79.03,79.03,33200.0,60.3822,60.428,60.3363,60.3363,33200.0
2013-10-31 15:30:00,79.04,79.13,79.0,79.09,56700.0,60.344,60.4127,60.3134,60.3822,56700.0
2013-10-31 15:40:00,79.09,79.1,78.96,79.0,76700.0,60.3822,60.3898,60.2829,60.3134,76700.0
2013-10-31 15:50:00,79.0,79.03,78.79,78.79,212300.0,60.3134,60.3363,60.1531,60.1531,212300.0
2013-11-01 09:30:00,79.05,79.1,78.83,79.03,25100.0,60.3516,60.3898,60.1837,60.3363,25100.0
2013-11-01 09:40:00,79.07,79.16,79.01,79.12,25100.0,60.3669,60.4356,60.3211,60.4051,25100.0
2013-11-01 09:50:00,79.16,79.35,79.13,79.22,66400.0,60.4356,60.5807,60.4127,60.4814,66400.0
2013-11-01 10:00:00,79.25,79.3,79.09,79.17,56000.0,60.5043,60.5425,60.3822,60.4432,56000.0
2013-11-01 10:10:00,79.19,79.23,78.8,78.85,39100.0,60.4585,60.489,60.1608,60.1989,39100.0
2013-11-01 10:20:00,78.85,79.04,78.8,78.97,22100.0,60.1989,60.344,60.1608,60.2905,22100.0
2013-11-01 10:30:00,78.97,79.13,78.94,79.0,20500.0,60.2905,60.4127,60.2676,60.3134,20500.0
2013-11-01 10:40:00,79.0,79.05,78.92,78.98,20300.0,60.3134,60.3516,60.2524,60.2982,20300.0
2013-11-01 10:50:00,78.98,79.0,78.95,78.98,17000.0,60.2982,60.3134,60.2753,60.2982,17000.0
2013-11-01 11:00:00,78.96,78.97,78.73,78.73,49100.0,60.2829,60.2905,60.1073,60.1073,49100.0
2013-11-01 11:10:00,78.71,78.72,78.51,78.61,55900.0,60.092,60.0997,59.9393,60.0157,55900.0
2013-11-01 11:20:00,78.61,78.77,78.6,78.73,26000.0,60.0157,60.1378,60.0081,60.1073,26000.0
2013-11-01 11:30:00,78.74,78.77,78.66,78.69,20200.0,60.1149,60.1378,60.0539,60.0768,20200.0
2013-11-01 11:40:00,78.69,78.77,78.68,78.72,15400.0,60.0768,60.1378,60.0691,60.0997,15400.0
2013-11-01 11:50:00,78.73,78.76,78.6,78.62,19900.0,60.1073,60.1302,60.0081,60.0233,19900.0
2013-11-01 12:00:00,78.62,78.78,78.62,78.76,18100.0,60.0233,60.1455,60.0233,60.1302,18100.0
2013-11-01 12:10:00,78.76,78.77,78.65,78.67,16700.0,60.1302,60.1378,60.0462,60.0615,16700.0
2013-11-01 12:20:00,78.7,78.82,78.69,78.75,16800.0,60.0844,60.176,60.0768,60.1226,16800.0
2013-11-01 12:30:00,78.75,78.81,78.74,78.77,17200.0,60.1226,60.1684,60.1149,60.1378,17200.0
2013-11-01 12:40:00,78.77,78.81,78.74,78.75,13500.0,60.1378,60.1684,60.1149,60.1226,13500.0
2013-11-01 12:50:00,78.75,78.84,78.75,78.84,12900.0,60.1226,60.1913,60.1226,60.1913,12900.0
2013-11-01 13:00:00,78.84,78.86,78.79,78.81,15200.0,60.1913,60.2066,60.1531,60.1684,15200.0
2013-11-01 13:10:00,78.81,78.81,78.74,78.74,13100.0,60.1684,60.1684,60.1149,60.1149,13100.0
2013-11-01 13:20:00,78.73,78.83,78.72,78.83,16800.0,60.1073,60.1837,60.0997,60.1837,16800.0
2013-11-01 13:30:00,78.83,78.93,78.8,78.92,21100.0,60.1837,60.26,60.1608,60.2524,21100.0
2013-11-01 13:40:00,78.93,79.0,78.93,79.0,10600.0,60.26,60.3134,60.26,60.3134,10600.0
2013-11-01 13:50:00,79.0,79.02,78.96,78.98,16000.0,60.3134,60.3287,60.2829,60.2982,16000.0
2013-11-01 14:00:00,78.98,78.98,78.93,78.95,21200.0,60.2982,60.2982,60.26,60.2753,21200.0
2013-11-01 14:10:00,78.96,79.0,78.9,78.95,28600.0,60.2829,60.3134,60.2371,60.2753,28600.0
2013-11-01 14:20:00,78.95,79.05,78.95,79.01,30900.0,60.2753,60.3516,60.2753,60.3211,30900.0
2013-11-01 14:30:00,79.01,79.01,78.94,78.94,29300.0,60.3211,60.3211,60.2676,60.2676,29300.0
2013-11-01 14:40:00,78.93,79.01,78.93,78.95,39200.0,60.26,60.3211,60.26,60.2753,39200.0
2013-11-01 14:50:00,78.95,79.01,78.89,78.89,31000.0,60.2753,60.3211,60.2295,60.2295,31000.0
2013-11-01 15:00:00,78.89,78.93,78.87,78.87,27200.0,60.2295,60.26,60.2142,60.2142,27200.0
2013-11-01 15:10:00,78.88,78.98,78.88,78.93,43300.0,60.2218,60.2982,60.2218,60.26,43300.0
2013-11-01 15:20:00,78.93,78.96,78.89,78.95,41500.0,60.26,60.2829,60.2295,60.2753,41500.0
2013-11-01 15:30:00,78.95,79.05,78.92,79.01,46900.0,60.2753,60.3516,60.2524,60.3211,46900.0
2013-11-01 15:40:00,79.0,79.1,79.0,79.0,88600.0,60.3134,60.3898,60.3134,60.3134,88600.0
2013-11-01 15:50:00,79.01,79.05,78.93,78.98,174700.0,60.3211,60.3516,60.26,60.2982,174700.0
2013-11-04 09:30:00,79.28,79.29,79.02,79.2,44600.0,60.5272,60.5348,60.3287,60.4661,44600.0
2013-11-04 09:40:00,79.23,79.25,79.2,79.23,15300.0,60.489,60.5043,60.4661,60.489,15300.0
2013-11-04 09:50:00,79.24,79.25,79.13,79.2,18300.0,60.4967,60.5043,60.4127,60.4661,18300.0
2013-11-04 10:00:00,79.2,79.25,79.13,79.19,11900.0,60.4661,60.5043,60.4127,60.4585,11900.0
2013-11-04 10:10:00,79.21,79.23,79.14,79.18,15000.0,60.4738,60.489,60.4203,60.4509,15000.0
2013-11-04 10:20:00,79.19,79.25,79.15,79.23,15600.0,60.4585,60.5043,60.428,60.489,15600.0
2013-11-04 10:30:00,79.24,79.26,79.19,79.22,21000.0,60.4967,60.5119,60.4585,60.4814,21000.0
2013-11-04 10:40:00,79.25,79.26,79.22,79.22,46600.0,60.5043,60.5119,60.4814,60.4814,46600.0
2013-11-04 10:50:00,79.22,79.25,79.13,79.14,24300.0,60.4814,60.5043,60.4127,60.4203,24300.0
2013-11-04 11:00:00,79.13,79.15,79.09,79.11,18700.0,60.4127,60.428,60.3822,60.3974,18700.0
2013-11-04 11:10:00,79.12,79.2,79.1,79.18,20700.0,60.4051,60.4661,60.3898,60.4509,20700.0
2013-11-04 11:20:00,79.17,79.2,79.13,79.19,26700.0,60.4432,60.4661,60.4127,60.4585,26700.0
2013-11-04 11:30:00,79.19,79.24,79.16,79.23,23000.0,60.4585,60.4967,60.4356,60.489,23000.0
2013-11-04 11:40:00,79.25,79.27,79.22,79.25,23800.0,60.5043,60.5196,60.4814,60.5043,23800.0
2013-11-04 11:50:00,79.25,79.27,79.23,79.24,24400.0,60.5043,60.5196,60.489,60.4967,24400.0
2013-11-04 12:00:00,79.23,79.24,79.2,79.22,24800.0,60.489,60.4967,60.4661,60.4814,24800.0
2013-11-04 12:10:00,79.22,79.25,79.18,79.21,20600.0,60.4814,60.5043,60.4509,60.4738,20600.0
2013-11-04 12:20:00,79.2,79.26,79.19,79.25,38100.0,60.4661,60.5119,60.4585,60.5043,38100.0
2013-11-04 12:30:00,79.24,79.29,79.22,79.25,16600.0,60.4967,60.5348,60.4814,60.5043,16600.0
2013-11-04 12:40:00,79.25,79.27,79.24,79.25,16800.0,60.5043,60.5196,60.4967,60.5043,16800.0
2013-11-04 12:50:00,79.25,79.26,79.22,79.23,14300.0,60.5043,60.5119,60.4814,60.489,14300.0
2013-11-04 13:00:00,79.21,79.24,79.18,79.24,28900.0,60.4738,60.4967,60.4509,60.4967,28900.0
2013-11-04 13:10:00,79.25,79.26,79.21,79.25,13500.0,60.5043,60.5119,60.4738,60.5043,13500.0
2013-11-04 13:20:00,79.25,79.27,79.24,79.25,36100.0,60.5043,60.5196,60.4967,60.5043,36100.0
2013-11-04 13:30:00,79.25,79.29,79.24,79.25,21400.0,60.5043,60.5348,60.4967,60.5043,21400.0
2013-11-04 13:40:00,79.25,79.28,79.23,79.25,21300.0,60.5043,60.5272,60.489,60.5043,21300.0
2013-11-04 13:50:00,79.25,79.28,79.23,79.23,30600.0,60.5043,60.5272,60.489,60.489,30600.0
2013-11-04 14:00:00,79.24,79.27,79.23,79.25,23800.0,60.4967,60.5196,60.489,60.5043,23800.0
2013-11-04 14:10:00,79.25,79.26,79.24,79.25,18500.0,60.5043,60.5119,60.4967,60.5043,18500.0
2013-11-04 14:20:00,79.25,79.27,79.24,79.24,17200.0,60.5043,60.5196,60.4967,60.4967,17200.0
2013-11-04 14:30:00,79.24,79.26,79.21,79.22,28200.0,60.4967,60.5119,60.4738,60.4814,28200.0
2013-11-04 14:40:00,79.23,79.24,79.2,79.22,32200.0,60.489,60.4967,60.4661,60.4814,32200.0
2013-11-04 14:50:00,79.21,79.25,79.2,79.21,47100.0,60.4738,60.5043,60.4661,60.4738,47100.0
2013-11-04 15:00:00,79.21,79.21,79.16,79.16,25000.0,60.4738,60.4738,60.4356,60.4356,25000.0
2013-11-04 15:10:00,79.16,79.17,79.16,79.16,21200.0,60.4356,60.4432,60.4356,60.4356,21200.0
2013-11-04 15:20:00,79.16,79.24,79.16,79.24,32500.0,60.4356,60.4967,60.4356,60.4967,32500.0
2013-11-04 15:30:00,79.24,79.26,79.23,79.24,58900.0,60.4967,60.5119,60.489,60.4967,58900.0
2013-11-04 15:40:00,79.24,79.25,79.15,79.17,54900.0,60.4967,60.5043,60.428,60.4432,54900.0
2013-11-04 15:50:00,79.19,79.27,79.19,79.21,147400.0,60.4585,60.5196,60.4585,60.4738,147400.0
2013-11-05 09:30:00,78.94,79.07,78.73,78.8,23800.0,60.2676,60.3669,60.1073,60.1608,23800.0
2013-11-05 09:40:00,78.81,78.83,78.53,78.62,24200.0,60.1684,60.1837,59.9546,60.0233,24200.0
2013-11-05 09:50:00,78.67,78.68,78.51,78.55,31000.0,60.0615,60.0691,59.9393,59.9699,31000.0
2013-11-05 10:00:00,78.58,78.89,78.53,78.89,23000.0,59.9928,60.2295,59.9546,60.2295,23000.0
2013-11-05 10:10:00,78.94,78.94,78.83,78.9,20700.0,60.2676,60.2676,60.1837,60.2371,20700.0
2013-11-05 10:20:00,78.92,79.04,78.91,79.0,14900.0,60.2524,60.344,60.2447,60.3134,14900.0
2013-11-05 10:30:00,79.02,79.17,79.02,79.17,25700.0,60.3287,60.4432,60.3287,60.4432,25700.0
2013-11-05 10:40:00,79.19,79.26,79.11,79.17,21400.0,60.4585,60.5119,60.3974,60.4432,21400.0
2013-11-05 10:50:00,79.15,79.27,79.15,79.16,22200.0,60.428,60.5196,60.428,60.4356,22200.0
2013-11-05 11:00:00,79.18,79.25,79.15,79.18,22200.0,60.4509,60.5043,60.428,60.4509,22200.0
2013-11-05 11:10:00,79.2,79.21,79.12,79.18,15300.0,60.4661,60.4738,60.4051,60.4509,15300.0
2013-11-05 11:20:00,79.19,79.19,79.06,79.1,18700.0,60.4585,60.4585,60.3593,60.3898,18700.0
2013-11-05 11:30:00,79.1,79.25,79.08,79.2,19100.0,60.3898,60.5043,60.3745,60.4661,19100.0
2013-11-05 11:40:00,79.2,79.26,79.19,79.25,17800.0,60.4661,60.5119,60.4585,60.5043,17800.0
2013-11-05 11:50:00,79.25,79.28,79.23,79.24,24000.0,60.5043,60.5272,60.489,60.4967,24000.0
2013-11-05 12:00:00,79.24,79.27,79.22,79.23,19700.0,60.4967,60.5196,60.4814,60.489,19700.0
2013-11-05 12:10:00,79.24,79.28,79.23,79.26,23200.0,60.4967,60.5272,60.489,60.5119,23200.0
2013-11-05 12:20:00,79.28,79.33,79.23,79.27,31600.0,60.5272,60.5654,60.489,60.5196,31600.0
2013-11-05 12:30:00,79.25,79.26,79.21,79.25,14400.0,60.5043,60.5119,60.4738,60.5043,14400.0
2013-11-05 12:40:00,79.25,79.27,79.18,79.18,18500.0,60.5043,60.5196,60.4509,60.4509,18500.0
2013-11-05 12:50:00,79.18,79.24,79.15,79.21,18900.0,60.4509,60.4967,60.428,60.4738,18900.0
2013-11-05 13:00:00,79.22,79.27,79.21,79.25,20800.0,60.4814,60.5196,60.4738,60.5043,20800.0
2013-11-05 13:10:00,79.24,79.27,79.23,79.25,23300.0,60.4967,60.5196,60.489,60.5043,23300.0
2013-11-05 13:20:00,79.25,79.26,79.23,79.24,21100.0,60.5043,60.5119,60.489,60.4967,21100.0
2013-11-05 13:30:00,79.25,79.28,79.22,79.22,34100.0,60.5043,60.5272,60.4814,60.4814,34100.0
2013-11-05 13:40:00,79.22,79.26,79.22,79.24,19800.0,60.4814,60.5119,60.4814,60.4967,19800.0
2013-11-05 13:50:00,79.22,79.26,79.2,79.21,26000.0,60.4814,60.5119,60.4661,60.4738,26000.0
2013-11-05 14:00:00,79.22,79.31,79.21,79.25,33500.0,60.4814,60.5501,60.4738,60.5043,33500.0
2013-11-05 14:10:00,79.25,79.28,79.23,79.25,34800.0,60.5043,60.5272,60.489,60.5043,34800.0
2013-11-05 14:20:00,79.25,79.28,79.24,79.26,39700.0,60.5043,60.5272,60.4967,60.5119,39700.0
2013-11-05 14:30:00,79.25,79.27,79.24,79.25,48000.0,60.5043,60.5196,60.4967,60.5043,48000.0
2013-11-05 14:40:00,79.25,79.27,79.23,79.25,43300.0,60.5043,60.5196,60.489,60.5043,43300.0
2013-11-05 14:50:00,79.26,79.27,79.23,79.25,50800.0,60.5119,60.5196,60.489,60.5043,50800.0
2013-11-05 15:00:00,79.26,79.28,79.24,79.26,60800.0,60.5119,60.5272,60.4967,60.5119,60800.0
2013-11-05 15:10:00,79.26,79.28,79.2,79.25,68900.0,60.5119,60.5272,60.4661,60.5043,68900.0
2013-11-05 15:20:00,79.25,79.27,79.2,79.23,83700.0,60.5043,60.5196,60.4661,60.489,83700.0
2013-11-05 15:30:00,79.23,79.26,79.2,79.24,54100.0,60.489,60.5119,60.4661,60.4967,54100.0
2013-11-05 15:40:00,79.23,79.25,79.13,79.22,61000.0,60.489,60.5043,60.4127,60.4814,61000.0
2013-11-05 15:50:00,79.22,79.26,79.12,79.13,124400.0,60.4814,60.5119,60.4051,60.4127,124400.0
2013-11-06 09:30:00,79.68,79.68,79.2,79.31,67400.0,60.8326,60.8326,60.4661,60.5501,67400.0
2013-11-06 09:40:00,79.28,79.4,79.17,79.33,52300.0,60.5272,60.6188,60.4432,60.5654,52300.0
2013-11-06 09:50:00,79.34,79.46,79.33,79.33,38200.0,60.573,60.6646,60.5654,60.5654,38200.0
2013-11-06 10:00:00,79.34,79.46,79.34,79.45,23100.0,60.573,60.6646,60.573,60.657,23100.0
2013-11-06 10:10:00,79.46,79.55,79.43,79.47,89800.0,60.6646,60.7333,60.6417,60.6723,89800.0
2013-11-06 10:20:00,79.47,79.52,79.42,79.42,18000.0,60.6723,60.7104,60.6341,60.6341,18000.0
2013-11-06 10:30:00,79.39,79.42,79.34,79.38,22000.0,60.6112,60.6341,60.573,60.6036,22000.0
2013-11-06 10:40:00,79.39,79.41,79.27,79.3,25000.0,60.6112,60.6265,60.5196,60.5425,25000.0
2013-11-06 10:50:00,79.27,79.28,79.18,79.26,16300.0,60.5196,60.5272,60.4509,60.5119,16300.0
2013-11-06 11:00:00,79.24,79.26,79.16,79.23,19700.0,60.4967,60.5119,60.4356,60.489,19700.0
2013-11-06 11:10:00,79.23,79.34,79.22,79.31,30000.0,60.489,60.573,60.4814,60.5501,30000.0
2013-11-06 11:20:00,79.31,79.34,79.26,79.26,31900.0,60.5501,60.573,60.5119,60.5119,31900.0
2013-11-06 11:30:00,79.26,79.27,79.21,79.22,19000.0,60.5119,60.5196,60.4738,60.4814,19000.0
2013-11-06 11:40:00,79.21,79.27,79.19,79.26,23100.0,60.4738,60.5196,60.4585,60.5119,23100.0
2013-11-06 11:50:00,79.27,79.27,79.22,79.23,21000.0,60.5196,60.5196,60.4814,60.489,21000.0
2013-11-06 12:00:00,79.22,79.28,79.22,79.24,21200.0,60.4814,60.5272,60.4814,60.4967,21200.0
2013-11-06 12:10:00,79.25,79.27,79.24,79.25,15900.0,60.5043,60.5196,60.4967,60.5043,15900.0
2013-11-06 12:20:00,79.25,79.27,79.2,79.25,47300.0,60.5043,60.5196,60.4661,60.5043,47300.0
2013-11-06 12:30:00,79.25,79.29,79.23,79.26,40200.0,60.5043,60.5348,60.489,60.5119,40200.0
2013-11-06 12:40:00,79.26,79.27,79.24,79.25,16800.0,60.5119,60.5196,60.4967,60.5043,16800.0
2013-11-06 12:50:00,79.25,79.26,79.23,79.23,14600.0,60.5043,60.5119,60.489,60.489,14600.0
2013-11-06 13:00:00,79.23,79.23,79.17,79.22,12200.0,60.489,60.489,60.4432,60.4814,12200.0
2013-11-06 13:10:00,79.22,79.25,79.22,79.25,14400.0,60.4814,60.5043,60.4814,60.5043,14400.0
2013-11-06 13:20:00,79.25,79.27,79.24,79.25,31200.0,60.5043,60.5196,60.4967,60.5043,31200.0
2013-11-06 13:30:00,79.25,79.26,79.23,79.25,22500.0,60.5043,60.5119,60.489,60.5043,22500.0
2013-11-06 13:40:00,79.25,79.26,79.21,79.25,31700.0,60.5043,60.5119,60.4738,60.5043,31700.0
2013-11-06 13:50:00,79.25,79.26,79.23,79.25,33200.0,60.5043,60.5119,60.489,60.5043,33200.0
2013-11-06 14:00:00,79.26,79.26,79.23,79.25,29600.0,60.5119,60.5119,60.489,60.5043,29600.0
2013-11-06 14:10:00,79.25,79.26,79.24,79.25,26800.0,60.5043,60.5119,60.4967,60.5043,26800.0
2013-11-06 14:20:00,79.25,79.33,79.24,79.32,29500.0,60.5043,60.5654,60.4967,60.5578,29500.0
2013-11-06 14:30:00,79.32,79.38,79.31,79.34,26300.0,60.5578,60.6036,60.5501,60.573,26300.0
2013-11-06 14:40:00,79.33,79.36,79.33,79.35,24700.0,60.5654,60.5883,60.5654,60.5807,24700.0
2013-11-06 14:50:00,79.34,79.36,79.32,79.34,35600.0,60.573,60.5883,60.5578,60.573,35600.0
2013-11-06 15:00:00,79.33,79.36,79.32,79.34,27100.0,60.5654,60.5883,60.5578,60.573,27100.0
2013-11-06 15:10:00,79.34,79.34,79.29,79.3,33200.0,60.573,60.573,60.5348,60.5425,33200.0
2013-11-06 15:20:00,79.3,79.31,79.19,79.2,76200.0,60.5425,60.5501,60.4585,60.4661,76200.0
2013-11-06 15:30:00,79.21,79.25,79.2,79.25,46600.0,60.4738,60.5043,60.4661,60.5043,46600.0
2013-11-06 15:40:00,79.25,79.26,79.22,79.24,55500.0,60.5043,60.5119,60.4814,60.4967,55500.0
2013-11-06 15:50:00,79.23,79.27,79.21,79.24,144000.0,60.489,60.5196,60.4738,60.4967,144000.0
2013-11-07 09:30:00,78.81,79.23,78.3,79.23,96200.0,60.1684,60.489,59.779,60.489,96200.0
2013-11-07 09:40:00,79.24,79.28,79.12,79.12,57300.0,60.4967,60.5272,60.4051,60.4051,57300.0
2013-11-07 09:50:00,79.13,79.25,78.95,79.23,50800.0,60.4127,60.5043,60.2753,60.489,50800.0
2013-11-07 10:00:00,79.23,79.26,79.06,79.06,41400.0,60.489,60.5119,60.3593,60.3593,41400.0
2013-11-07 10:10:00,79.06,79.09,78.8,78.8,24400.0,60.3593,60.3822,60.1608,60.1608,24400.0
2013-11-07 10:20:00,78.8,78.92,78.78,78.89,16100.0,60.1608,60.2524,60.1455,60.2295,16100.0
2013-11-07 10:30:00,78.89,78.91,78.72,78.82,58000.0,60.2295,60.2447,60.0997,60.176,58000.0
2013-11-07 10:40:00,78.79,78.94,78.79,78.88,27900.0,60.1531,60.2676,60.1531,60.2218,27900.0
2013-11-07 10:50:00,78.88,78.99,78.82,78.83,24800.0,60.2218,60.3058,60.176,60.1837,24800.0
2013-11-07 11:00:00,78.82,78.84,78.71,78.71,43100.0,60.176,60.1913,60.092,60.092,43100.0
2013-11-07 11:10:00,78.71,78.79,78.65,78.65,18400.0,60.092,60.1531,60.0462,60.0462,18400.0
2013-11-07 11:20:00,78.64,78.78,78.61,78.76,18300.0,60.0386,60.1455,60.0157,60.1302,18300.0
2013-11-07 11:30:00,78.78,78.84,78.71,78.79,19000.0,60.1455,60.1913,60.092,60.1531,19000.0
2013-11-07 11:40:00,78.81,78.88,78.77,78.86,14200.0,60.1684,60.2218,60.1378,60.2066,14200.0
2013-11-07 11:50:00,78.87,78.93,78.86,78.91,20800.0,60.2142,60.26,60.2066,60.2447,20800.0
2013-11-07 12:00:00,78.94,79.08,78.92,79.06,16400.0,60.2676,60.3745,60.2524,60.3593,16400.0
2013-11-07 12:10:00,79.07,79.16,79.06,79.11,11600.0,60.3669,60.4356,60.3593,60.3974,11600.0
2013-11-07 12:20:00,79.12,79.16,79.1,79.14,16200.0,60.4051,60.4356,60.3898,60.4203,16200.0
2013-11-07 12:30:00,79.15,79.19,79.02,79.03,22100.0,60.428,60.4585,60.3287,60.3363,22100.0
2013-11-07 12:40:00,79.03,79.13,79.01,79.08,10900.0,60.3363,60.4127,60.3211,60.3745,10900.0
2013-11-07 12:50:00,79.07,79.07,78.94,78.95,14700.0,60.3669,60.3669,60.2676,60.2753,14700.0
2013-11-07 13:00:00,78.95,79.0,78.91,78.93,24300.0,60.2753,60.3134,60.2447,60.26,24300.0
2013-11-07 13:10:00,78.93,78.93,78.79,78.81,60800.0,60.26,60.26,60.1531,60.1684,60800.0
2013-11-07 13:20:00,78.82,78.82,78.57,78.59,34100.0,60.176,60.176,59.9852,60.0004,34100.0
2013-11-07 13:30:00,78.59,78.78,78.58,78.77,39100.0,60.0004,60.1455,59.9928,60.1378,39100.0
2013-11-07 13:40:00,78.76,78.78,78.61,78.62,17000.0,60.1302,60.1455,60.0157,60.0233,17000.0
2013-11-07 13:50:00,78.61,78.7,78.61,78.66,19600.0,60.0157,60.0844,60.0157,60.0539,19600.0
2013-11-07 14:00:00,78.67,78.67,78.46,78.58,28700.0,60.0615,60.0615,59.9012,59.9928,28700.0
2013-11-07 14:10:00,78.58,78.67,78.55,78.58,67600.0,59.9928,60.0615,59.9699,59.9928,67600.0
2013-11-07 14:20:00,78.59,78.62,78.55,78.55,23800.0,60.0004,60.0233,59.9699,59.9699,23800.0
2013-11-07 14:30:00,78.55,78.57,78.4,78.55,36400.0,59.9699,59.9852,59.8554,59.9699,36400.0
2013-11-07 14:40:00,78.55,78.64,78.52,78.62,28500.0,59.9699,60.0386,59.947,60.0233,28500.0
2013-11-07 14:50:00,78.62,78.63,78.55,78.59,27900.0,60.0233,60.031,59.9699,60.0004,27900.0
2013-11-07 15:00:00,78.58,78.63,78.52,78.57,34700.0,59.9928,60.031,59.947,59.9852,34700.0
2013-11-07 15:10:00,78.56,78.62,78.51,78.55,50400.0,59.9775,60.0233,59.9393,59.9699,50400.0
2013-11-07 15:20:00,78.54,78.63,78.4,78.41,76400.0,59.9623,60.031,59.8554,59.863,76400.0
2013-11-07 15:30:00,78.41,78.51,78.37,78.51,89700.0,59.863,59.9393,59.8325,59.9393,89700.0
2013-11-07 15:40:00,78.51,78.52,78.4,78.4,102600.0,59.9393,59.947,59.8554,59.8554,102600.0
2013-11-07 15:50:00,78.41,78.48,78.34,78.39,177000.0,59.863,59.9164,59.8096,59.8477,177000.0
2013-11-08 09:30:00,78.36,78.73,78.22,78.59,47300.0,59.8248,60.1073,59.7179,60.0004,47300.0
2013-11-08 09:40:00,78.58,79.1,78.55,78.96,47200.0,59.9928,60.3898,59.9699,60.2829,47200.0
2013-11-08 09:50:00,78.96,79.01,78.75,78.79,117000.0,60.2829,60.3211,60.1226,60.1531,117000.0
2013-11-08 10:00:00,78.76,78.86,78.75,78.85,39500.0,60.1302,60.2066,60.1226,60.1989,39500.0
2013-11-08 10:10:00,78.85,79.07,78.8,79.05,34500.0,60.1989,60.3669,60.1608,60.3516,34500.0
2013-11-08 10:20:00,79.05,79.17,79.03,79.15,33500.0,60.3516,60.4432,60.3363,60.428,33500.0
2013-11-08 10:30:00,79.16,79.28,79.15,79.18,34200.0,60.4356,60.5272,60.428,60.4509,34200.0
2013-11-08 10:40:00,79.19,79.26,79.19,79.22,39400.0,60.4585,60.5119,60.4585,60.4814,39400.0
2013-11-08 10:50:00,79.22,79.27,79.12,79.25,37500.0,60.4814,60.5196,60.4051,60.5043,37500.0
2013-11-08 11:00:00,79.25,79.27,79.04,79.08,30600.0,60.5043,60.5196,60.344,60.3745,30600.0
2013-11-08 11:10:00,79.09,79.17,79.08,79.15,24500.0,60.3822,60.4432,60.3745,60.428,24500.0
2013-11-08 11:20:00,79.14,79.15,79.06,79.12,30000.0,60.4203,60.428,60.3593,60.4051,30000.0
2013-11-08 11:30:00,79.12,79.26,79.08,79.19,28000.0,60.4051,60.5119,60.3745,60.4585,28000.0
2013-11-08 11:40:00,79.19,79.19,79.05,79.07,17500.0,60.4585,60.4585,60.3516,60.3669,17500.0
2013-11-08 11:50:00,79.07,79.2,79.06,79.15,14200.0,60.3669,60.4661,60.3593,60.428,14200.0
2013-11-08 12:00:00,79.15,79.26,79.15,79.25,20700.0,60.428,60.5119,60.428,60.5043,20700.0
2013-11-08 12:10:00,79.25,79.26,79.2,79.21,19500.0,60.5043,60.5119,60.4661,60.4738,19500.0
2013-11-08 12:20:00,79.21,79.25,79.18,79.21,24800.0,60.4738,60.5043,60.4509,60.4738,24800.0
2013-11-08 12:30:00,79.21,79.23,79.18,79.22,15900.0,60.4738,60.489,60.4509,60.4814,15900.0
2013-11-08 12:40:00,79.22,79.24,79.08,79.08,42400.0,60.4814,60.4967,60.3745,60.3745,42400.0
2013-11-08 12:50:00,79.1,79.1,79.05,79.09,17000.0,60.3898,60.3898,60.3516,60.3822,17000.0
2013-11-08 13:00:00,79.1,79.1,78.92,78.95,21900.0,60.3898,60.3898,60.2524,60.2753,21900.0
2013-11-08 13:10:00,78.94,79.0,78.93,79.0,21300.0,60.2676,60.3134,60.26,60.3134,21300.0
2013-11-08 13:20:00,79.0,79.18,78.99,79.13,30000.0,60.3134,60.4509,60.3058,60.4127,30000.0
2013-11-08 13:30:00,79.14,79.15,79.08,79.09,54400.0,60.4203,60.428,60.3745,60.3822,54400.0
2013-11-08 13:40:00,79.08,79.14,79.06,79.06,35500.0,60.3745,60.4203,60.3593,60.3593,35500.0
2013-11-08 13:50:00,79.07,79.09,79.02,79.08,20400.0,60.3669,60.3822,60.3287,60.3745,20400.0
2013-11-08 14:00:00,79.09,79.12,79.06,79.11,17500.0,60.3822,60.4051,60.3593,60.3974,17500.0
2013-11-08 14:10:00,79.09,79.11,79.05,79.08,19000.0,60.3822,60.3974,60.3516,60.3745,19000.0
2013-11-08 14:20:00,79.09,79.16,79.08,79.09,66300.0,60.3822,60.4356,60.3745,60.3822,66300.0
2013-11-08 14:30:00,79.09,79.1,79.04,79.05,28700.0,60.3822,60.3898,60.344,60.3516,28700.0
2013-11-08 14:40:00,79.05,79.07,79.02,79.04,29000.0,60.3516,60.3669,60.3287,60.344,29000.0
2013-11-08 14:50:00,79.04,79.07,78.94,78.96,51300.0,60.344,60.3669,60.2676,60.2829,51300.0
2013-11-08 15:00:00,78.96,78.98,78.83,78.86,47900.0,60.2829,60.2982,60.1837,60.2066,47900.0
2013-11-08 15:10:00,78.85,78.86,78.79,78.79,46800.0,60.1989,60.2066,60.1531,60.1531,46800.0
2013-11-08 15:20:00,78.8,78.86,78.8,78.8,73100.0,60.1608,60.2066,60.1608,60.1608,73100.0
2013-11-08 15:30:00,78.81,78.95,78.8,78.92,69700.0,60.1684,60.2753,60.1608,60.2524,69700.0
2013-11-08 15:40:00,78.91,79.01,78.87,79.01,144300.0,60.2447,60.3211,60.2142,60.3211,144300.0
2013-11-08 15:50:00,79.0,79.1,79.0,79.08,229500.0,60.3134,60.3898,60.3134,60.3745,229500.0
2013-11-11 09:30:00,79.09,79.36,79.04,79.23,46300.0,60.3822,60.5883,60.344,60.489,46300.0
2013-11-11 09:40:00,79.22,79.29,79.18,79.25,70800.0,60.4814,60.5348,60.4509,60.5043,70800.0
2013-11-11 09:50:00,79.27,79.32,79.18,79.22,30800.0,60.5196,60.5578,60.4509,60.4814,30800.0
2013-11-11 10:00:00,79.25,79.29,79.21,79.25,23900.0,60.5043,60.5348,60.4738,60.5043,23900.0
2013-11-11 10:10:00,79.24,79.29,79.22,79.26,25600.0,60.4967,60.5348,60.4814,60.5119,25600.0
2013-11-11 10:20:00,79.26,79.27,79.19,79.23,22700.0,60.5119,60.5196,60.4585,60.489,22700.0
2013-11-11 10:30:00,79.24,79.26,79.11,79.19,17400.0,60.4967,60.5119,60.3974,60.4585,17400.0
2013-11-11 10:40:00,79.19,79.27,79.17,79.25,19000.0,60.4585,60.5196,60.4432,60.5043,19000.0
2013-11-11 10:50:00,79.25,79.28,79.23,79.26,17100.0,60.5043,60.5272,60.489,60.5119,17100.0
2013-11-11 11:00:00,79.26,79.27,79.13,79.25,30100.0,60.5119,60.5196,60.4127,60.5043,30100.0
2013-11-11 11:10:00,79.25,79.29,79.21,79.25,26600.0,60.5043,60.5348,60.4738,60.5043,26600.0
2013-11-11 11:20:00,79.25,79.26,79.21,79.21,19100.0,60.5043,60.5119,60.4738,60.4738,19100.0
2013-11-11 11:30:00,79.22,79.24,79.19,79.22,15100.0,60.4814,60.4967,60.4585,60.4814,15100.0
2013-11-11 11:40:00,79.22,79.27,79.21,79.25,14600.0,60.4814,60.5196,60.4738,60.5043,14600.0
2013-11-11 11:50:00,79.26,79.28,79.25,79.28,15200.0,60.5119,60.5272,60.5043,60.5272,15200.0
2013-11-11 12:00:00,79.26,79.27,79.22,79.24,11700.0,60.5119,60.5196,60.4814,60.4967,11700.0
2013-11-11 12:10:00,79.23,79.24,79.2,79.21,9700.0,60.489,60.4967,60.4661,60.4738,9700.0
2013-11-11 12:20:00,79.22,79.23,79.16,79.17,12000.0,60.4814,60.489,60.4356,60.4432,12000.0
2013-11-11 12:30:00,79.17,79.2,79.1,79.12,11400.0,60.4432,60.4661,60.3898,60.4051,11400.0
2013-11-11 12:40:00,79.14,79.14,79.09,79.12,10500.0,60.4203,60.4203,60.3822,60.4051,10500.0
2013-11-11 12:50:00,79.12,79.13,79.09,79.13,11500.0,60.4051,60.4127,60.3822,60.4127,11500.0
2013-11-11 13:00:00,79.13,79.16,79.12,79.12,19900.0,60.4127,60.4356,60.4051,60.4051,19900.0
2013-11-11 13:10:00,79.13,79.13,79.05,79.08,25700.0,60.4127,60.4127,60.3516,60.3745,25700.0
2013-11-11 13:20:00,79.07,79.09,79.01,79.02,18700.0,60.3669,60.3822,60.3211,60.3287,18700.0
2013-11-11 13:30:00,79.02,79.09,79.01,79.09,11000.0,60.3287,60.3822,60.3211,60.3822,11000.0
2013-11-11 13:40:00,79.1,79.13,79.08,79.09,12800.0,60.3898,60.4127,60.3745,60.3822,12800.0
2013-11-11 13:50:00,79.09,79.13,79.08,79.13,15100.0,60.3822,60.4127,60.3745,60.4127,15100.0
2013-11-11 14:00:00,79.12,79.16,79.11,79.14,17100.0,60.4051,60.4356,60.3974,60.4203,17100.0
2013-11-11 14:10:00,79.14,79.18,79.14,79.17,11700.0,60.4203,60.4509,60.4203,60.4432,11700.0
2013-11-11 14:20:00,79.17,79.18,79.12,79.13,18300.0,60.4432,60.4509,60.4051,60.4127,18300.0
2013-11-11 14:30:00,79.12,79.13,79.07,79.1,21000.0,60.4051,60.4127,60.3669,60.3898,21000.0
2013-11-11 14:40:00,79.11,79.14,79.09,79.1,21300.0,60.3974,60.4203,60.3822,60.3898,21300.0
2013-11-11 14:50:00,79.1,79.11,79.07,79.11,23000.0,60.3898,60.3974,60.3669,60.3974,23000.0
2013-11-11 15:00:00,79.1,79.11,79.05,79.08,26100.0,60.3898,60.3974,60.3516,60.3745,26100.0
2013-11-11 15:10:00,79.08,79.09,79.05,79.09,25000.0,60.3745,60.3822,60.3516,60.3822,25000.0
2013-11-11 15:20:00,79.09,79.1,79.05,79.06,27200.0,60.3822,60.3898,60.3516,60.3593,27200.0
2013-11-11 15:30:00,79.06,79.08,79.02,79.07,31700.0,60.3593,60.3745,60.3287,60.3669,31700.0
2013-11-11 15:40:00,79.07,79.12,79.06,79.09,40900.0,60.3669,60.4051,60.3593,60.3822,40900.0
2013-11-11 15:50:00,79.09,79.1,79.04,79.09,89100.0,60.3822,60.3898,60.344,60.3822,89100.0
2013-11-12 09:30:00,79.06,79.22,78.8,79.02,49000.0,60.3593,60.4814,60.1608,60.3287,49000.0
2013-11-12 09:40:00,78.94,79.18,78.94,79.09,20400.0,60.2676,60.4509,60.2676,60.3822,20400.0
2013-11-12 09:50:00,79.09,79.17,79.03,79.14,18500.0,60.3822,60.4432,60.3363,60.4203,18500.0
2013-11-12 10:00:00,79.11,79.12,78.97,79.0,15200.0,60.3974,60.4051,60.2905,60.3134,15200.0
2013-11-12 10:10:00,79.01,79.15,78.96,79.12,19300.0,60.3211,60.428,60.2829,60.4051,19300.0
2013-11-12 10:20:00,79.15,79.2,79.03,79.18,20500.0,60.428,60.4661,60.3363,60.4509,20500.0
2013-11-12 10:30:00,79.19,79.25,79.13,79.18,18200.0,60.4585,60.5043,60.4127,60.4509,18200.0
2013-11-12 10:40:00,79.18,79.27,79.17,79.24,20500.0,60.4509,60.5196,60.4432,60.4967,20500.0
2013-11-12 10:50:00,79.23,79.23,79.15,79.18,46800.0,60.489,60.489,60.428,60.4509,46800.0
2013-11-12 11:00:00,79.18,79.19,79.1,79.11,13900.0,60.4509,60.4585,60.3898,60.3974,13900.0
2013-11-12 11:10:00,79.1,79.2,79.1,79.16,14600.0,60.3898,60.4661,60.3898,60.4356,14600.0
2013-11-12 11:20:00,79.16,79.16,79.07,79.13,21200.0,60.4356,60.4356,60.3669,60.4127,21200.0
2013-11-12 11:30:00,79.13,79.17,79.0,79.0,23700.0,60.4127,60.4432,60.3134,60.3134,23700.0
2013-11-12 11:40:00,79.01,79.06,78.95,79.01,16600.0,60.3211,60.3593,60.2753,60.3211,16600.0
2013-11-12 11:50:00,79.02,79.02,78.98,79.0,81100.0,60.3287,60.3287,60.2982,60.3134,81100.0
2013-11-12 12:00:00,79.01,79.01,78.8,78.82,35600.0,60.3211,60.3211,60.1608,60.176,35600.0
2013-11-12 12:10:00,78.81,78.94,78.77,78.93,31900.0,60.1684,60.2676,60.1378,60.26,31900.0
2013-11-12 12:20:00,78.93,78.98,78.93,78.94,27900.0,60.26,60.2982,60.26,60.2676,27900.0
2013-11-12 12:30:00,78.95,78.95,78.85,78.9,12500.0,60.2753,60.2753,60.1989,60.2371,12500.0
2013-11-12 12:40:00,78.89,78.94,78.87,78.91,13700.0,60.2295,60.2676,60.2142,60.2447,13700.0
2013-11-12 12:50:00,78.91,78.93,78.88,78.89,12800.0,60.2447,60.26,60.2218,60.2295,12800.0
2013-11-12 13:00:00,78.89,78.9,78.86,78.9,8500.0,60.2295,60.2371,60.2066,60.2371,8500.0
2013-11-12 13:10:00,78.9,78.95,78.9,78.93,25000.0,60.2371,60.2753,60.2371,60.26,25000.0
2013-11-12 13:20:00,78.94,78.98,78.82,78.82,18400.0,60.2676,60.2982,60.176,60.176,18400.0
2013-11-12 13:30:00,78.83,78.84,78.71,78.73,32100.0,60.1837,60.1913,60.092,60.1073,32100.0
2013-11-12 13:40:00,78.73,78.76,78.68,78.73,42400.0,60.1073,60.1302,60.0691,60.1073,42400.0
2013-11-12 13:50:00,78.74,78.78,78.73,78.76,19100.0,60.1149,60.1455,60.1073,60.1302,19100.0
2013-11-12 14:00:00,78.76,78.78,78.7,78.73,23400.0,60.1302,60.1455,60.0844,60.1073,23400.0
2013-11-12 14:10:00,78.73,78.76,78.72,78.73,19700.0,60.1073,60.1302,60.0997,60.1073,19700.0
2013-11-12 14:20:00,78.74,78.76,78.65,78.66,29600.0,60.1149,60.1302,60.0462,60.0539,29600.0
2013-11-12 14:30:00,78.65,78.77,78.64,78.73,24100.0,60.0462,60.1378,60.0386,60.1073,24100.0
2013-11-12 14:40:00,78.73,78.77,78.72,78.77,24000.0,60.1073,60.1378,60.0997,60.1378,24000.0
2013-11-12 14:50:00,78.78,78.8,78.73,78.75,42400.0,60.1455,60.1608,60.1073,60.1226,42400.0
2013-11-12 15:00:00,78.75,78.79,78.73,78.79,37400.0,60.1226,60.1531,60.1073,60.1531,37400.0
2013-11-12 15:10:00,78.79,78.84,78.76,78.83,31200.0,60.1531,60.1913,60.1302,60.1837,31200.0
2013-11-12 15:20:00,78.83,78.88,78.75,78.75,72500.0,60.1837,60.2218,60.1226,60.1226,72500.0
2013-11-12 15:30:00,78.76,78.82,78.75,78.8,36900.0,60.1302,60.176,60.1226,60.1608,36900.0
2013-11-12 15:40:00,78.79,78.85,78.77,78.81,66100.0,60.1531,60.1989,60.1378,60.1684,66100.0
2013-11-12 15:50:00,78.8,78.86,78.73,78.82,135600.0,60.1608,60.2066,60.1073,60.176,135600.0
2013-11-13 09:30:00,78.52,78.94,78.39,78.86,50200.0,59.947,60.2676,59.8477,60.2066,50200.0
2013-11-13 09:40:00,78.88,79.06,78.86,79.03,35300.0,60.2218,60.3593,60.2066,60.3363,35300.0
2013-11-13 09:50:00,79.0,79.03,78.87,79.0,41100.0,60.3134,60.3363,60.2142,60.3134,41100.0
2013-11-13 10:00:00,79.0,79.02,78.84,78.86,30400.0,60.3134,60.3287,60.1913,60.2066,30400.0
2013-11-13 10:10:00,78.87,78.95,78.8,78.8,50700.0,60.2142,60.2753,60.1608,60.1608,50700.0
2013-11-13 10:20:00,78.79,78.91,78.76,78.84,50700.0,60.1531,60.2447,60.1302,60.1913,50700.0
2013-11-13 10:30:00,78.83,78.93,78.83,78.93,29300.0,60.1837,60.26,60.1837,60.26,29300.0
2013-11-13 10:40:00,78.95,79.01,78.9,78.97,39400.0,60.2753,60.3211,60.2371,60.2905,39400.0
2013-11-13 10:50:00,78.99,79.01,78.94,78.98,36200.0,60.3058,60.3211,60.2676,60.2982,36200.0
2013-11-13 11:00:00,79.0,79.0,78.89,78.91,31800.0,60.3134,60.3134,60.2295,60.2447,31800.0
2013-11-13 11:10:00,78.91,78.92,78.79,78.8,33600.0,60.2447,60.2524,60.1531,60.1608,33600.0
2013-11-13 11:20:00,78.8,78.89,78.79,78.84,47700.0,60.1608,60.2295,60.1531,60.1913,47700.0
2013-11-13 11:30:00,78.86,78.91,78.86,78.9,24200.0,60.2066,60.2447,60.2066,60.2371,24200.0
2013-11-13 11:40:00,78.89,78.96,78.87,78.91,21000.0,60.2295,60.2829,60.2142,60.2447,21000.0
2013-11-13 11:50:00,78.91,79.0,78.9,79.0,27400.0,60.2447,60.3134,60.2371,60.3134,27400.0
2013-11-13 12:00:00,79.0,79.01,78.93,78.98,26000.0,60.3134,60.3211,60.26,60.2982,26000.0
2013-11-13 12:10:00,78.97,79.01,78.95,79.01,30000.0,60.2905,60.3211,60.2753,60.3211,30000.0
2013-11-13 12:20:00,79.01,79.06,78.99,79.06,52000.0,60.3211,60.3593,60.3058,60.3593,52000.0
2013-11-13 12:30:00,79.07,79.17,79.05,79.14,19900.0,60.3669,60.4432,60.3516,60.4203,19900.0
2013-11-13 12:40:00,79.14,79.17,79.12,79.14,26100.0,60.4203,60.4432,60.4051,60.4203,26100.0
2013-11-13 12:50:00,79.16,79.25,79.14,79.21,24700.0,60.4356,60.5043,60.4203,60.4738,24700.0
2013-11-13 13:00:00,79.23,79.25,79.17,79.18,33600.0,60.489,60.5043,60.4432,60.4509,33600.0
2013-11-13 13:10:00,79.17,79.24,79.13,79.23,27700.0,60.4432,60.4967,60.4127,60.489,27700.0
2013-11-13 13:20:00,79.24,79.26,79.2,79.25,47200.0,60.4967,60.5119,60.4661,60.5043,47200.0
2013-11-13 13:30:00,79.25,79.26,79.22,79.24,50700.0,60.5043,60.5119,60.4814,60.4967,50700.0
2013-11-13 13:40:00,79.25,79.26,79.21,79.25,49300.0,60.5043,60.5119,60.4738,60.5043,49300.0
2013-11-13 13:50:00,79.25,79.25,79.23,79.24,31100.0,60.5043,60.5043,60.489,60.4967,31100.0
2013-11-13 14:00:00,79.24,79.26,79.21,79.24,44600.0,60.4967,60.5119,60.4738,60.4967,44600.0
2013-11-13 14:10:00,79.23,79.24,79.17,79.18,34400.0,60.489,60.4967,60.4432,60.4509,34400.0
2013-11-13 14:20:00,79.19,79.25,79.18,79.2,36100.0,60.4585,60.5043,60.4509,60.4661,36100.0
2013-11-13 14:30:00,79.2,79.22,79.16,79.17,26500.0,60.4661,60.4814,60.4356,60.4432,26500.0
2013-11-13 14:40:00,79.16,79.16,79.08,79.11,38900.0,60.4356,60.4356,60.3745,60.3974,38900.0
2013-11-13 14:50:00,79.11,79.16,79.11,79.14,46000.0,60.3974,60.4356,60.3974,60.4203,46000.0
2013-11-13 15:00:00,79.14,79.16,79.06,79.07,31200.0,60.4203,60.4356,60.3593,60.3669,31200.0
2013-11-13 15:10:00,79.08,79.22,79.06,79.21,36900.0,60.3745,60.4814,60.3593,60.4738,36900.0
2013-11-13 15:20:00,79.21,79.23,79.15,79.2,41000.0,60.4738,60.489,60.428,60.4661,41000.0
2013-11-13 15:30:00,79.19,79.26,79.17,79.23,102300.0,60.4585,60.5119,60.4432,60.489,102300.0
2013-11-13 15:40:00,79.24,79.29,79.23,79.25,196900.0,60.4967,60.5348,60.489,60.5043,196900.0
2013-11-13 15:50:00,79.25,79.33,79.22,79.25,180500.0,60.5043,60.5654,60.4814,60.5043,180500.0
2013-11-14 09:30:00,79.5,79.6,79.3,79.47,89900.0,60.6952,60.7715,60.5425,60.6723,89900.0
2013-11-14 09:40:00,79.46,79.46,79.2,79.25,75100.0,60.6646,60.6646,60.4661,60.5043,75100.0
2013-11-14 09:50:00,79.26,79.3,79.21,79.28,74000.0,60.5119,60.5425,60.4738,60.5272,74000.0
2013-11-14 10:00:00,79.28,79.34,79.21,79.28,91700.0,60.5272,60.573,60.4738,60.5272,91700.0
2013-11-14 10:10:00,79.3,79.42,79.3,79.38,67700.0,60.5425,60.6341,60.5425,60.6036,67700.0
2013-11-14 10:20:00,79.38,79.41,79.32,79.38,54900.0,60.6036,60.6265,60.5578,60.6036,54900.0
2013-11-14 10:30:00,79.39,79.54,79.37,79.52,30800.0,60.6112,60.7257,60.5959,60.7104,30800.0
2013-11-14 10:40:00,79.52,79.58,79.51,79.51,51100.0,60.7104,60.7563,60.7028,60.7028,51100.0
2013-11-14 10:50:00,79.52,79.57,79.5,79.56,41600.0,60.7104,60.7486,60.6952,60.741,41600.0
2013-11-14 11:00:00,79.56,79.69,79.49,79.69,32700.0,60.741,60.8402,60.6875,60.8402,32700.0
2013-11-14 11:10:00,79.7,79.78,79.7,79.71,45600.0,60.8479,60.9089,60.8479,60.8555,45600.0
2013-11-14 11:20:00,79.69,79.71,79.65,79.65,43100.0,60.8402,60.8555,60.8097,60.8097,43100.0
2013-11-14 11:30:00,79.66,79.67,79.45,79.45,27500.0,60.8173,60.825,60.657,60.657,27500.0
2013-11-14 11:40:00,79.45,79.54,79.37,79.53,39300.0,60.657,60.7257,60.5959,60.7181,39300.0
2013-11-14 11:50:00,79.54,79.6,79.47,79.54,27700.0,60.7257,60.7715,60.6723,60.7257,27700.0
2013-11-14 12:00:00,79.51,79.57,79.44,79.53,21700.0,60.7028,60.7486,60.6494,60.7181,21700.0
2013-11-14 12:10:00,79.52,79.55,79.44,79.49,22000.0,60.7104,60.7333,60.6494,60.6875,22000.0
2013-11-14 12:20:00,79.48,79.5,79.44,79.44,17300.0,60.6799,60.6952,60.6494,60.6494,17300.0
2013-11-14 12:30:00,79.45,79.57,79.43,79.5,21700.0,60.657,60.7486,60.6417,60.6952,21700.0
2013-11-14 12:40:00,79.5,79.52,79.45,79.45,15200.0,60.6952,60.7104,60.657,60.657,15200.0
2013-11-14 12:50:00,79.45,79.52,79.45,79.47,23000.0,60.657,60.7104,60.657,60.6723,23000.0
2013-11-14 13:00:00,79.47,79.53,79.47,79.48,18900.0,60.6723,60.7181,60.6723,60.6799,18900.0
2013-11-14 13:10:00,79.48,79.48,79.35,79.4,36300.0,60.6799,60.6799,60.5807,60.6188,36300.0
2013-11-14 13:20:00,79.41,79.42,79.36,79.4,23900.0,60.6265,60.6341,60.5883,60.6188,23900.0
2013-11-14 13:30:00,79.4,79.41,79.38,79.4,21500.0,60.6188,60.6265,60.6036,60.6188,21500.0
2013-11-14 13:40:00,79.41,79.41,79.37,79.41,34800.0,60.6265,60.6265,60.5959,60.6265,34800.0
2013-11-14 13:50:00,79.41,79.52,79.41,79.48,32000.0,60.6265,60.7104,60.6265,60.6799,32000.0
2013-11-14 14:00:00,79.48,79.58,79.46,79.57,20800.0,60.6799,60.7563,60.6646,60.7486,20800.0
2013-11-14 14:10:00,79.57,79.59,79.54,79.57,28500.0,60.7486,60.7639,60.7257,60.7486,28500.0
2013-11-14 14:20:00,79.58,79.61,79.57,79.59,87600.0,60.7563,60.7792,60.7486,60.7639,87600.0
2013-11-14 14:30:00,79.58,79.61,79.58,79.61,43100.0,60.7563,60.7792,60.7563,60.7792,43100.0
2013-11-14 14:40:00,79.61,79.61,79.59,79.61,69900.0,60.7792,60.7792,60.7639,60.7792,69900.0
2013-11-14 14:50:00,79.61,79.65,79.56,79.64,49200.0,60.7792,60.8097,60.741,60.8021,49200.0
2013-11-14 15:00:00,79.65,79.72,79.63,79.66,53900.0,60.8097,60.8631,60.7944,60.8173,53900.0
2013-11-14 15:10:00,79.67,79.71,79.66,79.67,59200.0,60.825,60.8555,60.8173,60.825,59200.0
2013-11-14 15:20:00,79.68,79.69,79.62,79.63,52100.0,60.8326,60.8402,60.7868,60.7944,52100.0
2013-11-14 15:30:00,79.63,79.66,79.53,79.56,74900.0,60.7944,60.8173,60.7181,60.741,74900.0
2013-11-14 15:40:00,79.54,79.59,79.41,79.42,127000.0,60.7257,60.7639,60.6265,60.6341,127000.0
2013-11-14 15:50:00,79.43,79.59,79.43,79.52,216200.0,60.6417,60.7639,60.6417,60.7104,216200.0
2013-11-15 09:30:00,79.81,79.92,79.64,79.82,192100.0,60.9318,61.0158,60.8021,60.9395,192100.0
2013-11-15 09:40:00,79.82,79.82,79.72,79.76,43900.0,60.9395,60.9395,60.8631,60.8937,43900.0
2013-11-15 09:50:00,79.76,79.77,79.6,79.75,49300.0,60.8937,60.9013,60.7715,60.886,49300.0
2013-11-15 10:00:00,79.73,79.77,79.67,79.74,61100.0,60.8708,60.9013,60.825,60.8784,61100.0
2013-11-15 10:10:00,79.73,79.78,79.67,79.76,52800.0,60.8708,60.9089,60.825,60.8937,52800.0
2013-11-15 10:20:00,79.76,79.81,79.7,79.71,70100.0,60.8937,60.9318,60.8479,60.8555,70100.0
2013-11-15 10:30:00,79.71,79.77,79.7,79.77,47200.0,60.8555,60.9013,60.8479,60.9013,47200.0
2013-11-15 10:40:00,79.77,79.8,79.75,79.78,58600.0,60.9013,60.9242,60.886,60.9089,58600.0
2013-11-15 10:50:00,79.78,79.81,79.76,79.8,59200.0,60.9089,60.9318,60.8937,60.9242,59200.0
2013-11-15 11:00:00,79.8,79.81,79.75,79.75,32800.0,60.9242,60.9318,60.886,60.886,32800.0
2013-11-15 11:10:00,79.76,79.79,79.75,79.75,33900.0,60.8937,60.9166,60.886,60.886,33900.0
2013-11-15 11:20:00,79.75,79.77,79.72,79.73,27100.0,60.886,60.9013,60.8631,60.8708,27100.0
2013-11-15 11:30:00,79.73,79.75,79.7,79.72,19800.0,60.8708,60.886,60.8479,60.8631,19800.0
2013-11-15 11:40:00,79.71,79.73,79.69,79.72,21600.0,60.8555,60.8708,60.8402,60.8631,21600.0
2013-11-15 11:50:00,79.71,79.72,79.63,79.69,13400.0,60.8555,60.8631,60.7944,60.8402,13400.0
2013-11-15 12:00:00,79.69,79.71,79.65,79.68,19900.0,60.8402,60.8555,60.8097,60.8326,19900.0
2013-11-15 12:10:00,79.68,79.7,79.64,79.65,27700.0,60.8326,60.8479,60.8021,60.8097,27700.0
2013-11-15 12:20:00,79.65,79.67,79.64,79.65,17900.0,60.8097,60.825,60.8021,60.8097,17900.0
2013-11-15 12:30:00,79.64,79.67,79.64,79.64,18700.0,60.8021,60.825,60.8021,60.8021,18700.0
2013-11-15 12:40:00,79.65,79.67,79.63,79.63,24800.0,60.8097,60.825,60.7944,60.7944,24800.0
2013-11-15 12:50:00,79.63,79.65,79.6,79.61,17100.0,60.7944,60.8097,60.7715,60.7792,17100.0
2013-11-15 13:00:00,79.6,79.63,79.59,79.6,16500.0,60.7715,60.7944,60.7639,60.7715,16500.0
2013-11-15 13:10:00,79.6,79.61,79.59,79.6,14200.0,60.7715,60.7792,60.7639,60.7715,14200.0
2013-11-15 13:20:00,79.61,79.66,79.6,79.63,19600.0,60.7792,60.8173,60.7715,60.7944,19600.0
2013-11-15 13:30:00,79.62,79.66,79.61,79.63,20600.0,60.7868,60.8173,60.7792,60.7944,20600.0
2013-11-15 13:40:00,79.64,79.65,79.62,79.63,22000.0,60.8021,60.8097,60.7868,60.7944,22000.0
2013-11-15 13:50:00,79.64,79.66,79.61,79.64,33800.0,60.8021,60.8173,60.7792,60.8021,33800.0
2013-11-15 14:00:00,79.65,79.66,79.63,79.64,37000.0,60.8097,60.8173,60.7944,60.8021,37000.0
2013-11-15 14:10:00,79.65,79.67,79.63,79.65,32100.0,60.8097,60.825,60.7944,60.8097,32100.0
2013-11-15 14:20:00,79.66,79.67,79.61,79.63,39300.0,60.8173,60.825,60.7792,60.7944,39300.0
2013-11-15 14:30:00,79.63,79.65,79.6,79.6,41800.0,60.7944,60.8097,60.7715,60.7715,41800.0
2013-11-15 14:40:00,79.6,79.61,79.59,79.59,20000.0,60.7715,60.7792,60.7639,60.7639,20000.0
2013-11-15 14:50:00,79.59,79.62,79.58,79.6,40700.0,60.7639,60.7868,60.7563,60.7715,40700.0
2013-11-15 15:00:00,79.61,79.69,79.6,79.68,43000.0,60.7792,60.8402,60.7715,60.8326,43000.0
2013-11-15 15:10:00,79.69,79.72,79.67,79.69,47300.0,60.8402,60.8631,60.825,60.8402,47300.0
2013-11-15 15:20:00,79.69,79.7,79.64,79.7,61500.0,60.8402,60.8479,60.8021,60.8479,61500.0
2013-11-15 15:30:00,79.7,79.7,79.65,79.65,54900.0,60.8479,60.8479,60.8097,60.8097,54900.0
2013-11-15 15:40:00,79.66,79.7,79.62,79.63,146500.0,60.8173,60.8479,60.7868,60.7944,146500.0
2013-11-15 15:50:00,79.63,79.67,79.62,79.62,213200.0,60.7944,60.825,60.7868,60.7868,213200.0
2013-11-18 09:30:00,79.96,79.97,79.72,79.91,58800.0,61.0464,61.054,60.8631,61.0082,58800.0
2013-11-18 09:40:00,79.88,79.89,79.59,79.67,47800.0,60.9853,60.9929,60.7639,60.825,47800.0
2013-11-18 09:50:00,79.67,79.67,79.53,79.56,30700.0,60.825,60.825,60.7181,60.741,30700.0
2013-11-18 10:00:00,79.55,79.67,79.55,79.65,48100.0,60.7333,60.825,60.7333,60.8097,48100.0
2013-11-18 10:10:00,79.65,79.7,79.63,79.66,55600.0,60.8097,60.8479,60.7944,60.8173,55600.0
2013-11-18 10:20:00,79.65,79.71,79.62,79.69,54700.0,60.8097,60.8555,60.7868,60.8402,54700.0
2013-11-18 10:30:00,79.7,79.71,79.63,79.68,69500.0,60.8479,60.8555,60.7944,60.8326,69500.0
2013-11-18 10:40:00,79.68,79.72,79.67,79.7,46700.0,60.8326,60.8631,60.825,60.8479,46700.0
2013-11-18 10:50:00,79.69,79.71,79.69,79.7,36700.0,60.8402,60.8555,60.8402,60.8479,36700.0
2013-11-18 11:00:00,79.7,79.72,79.66,79.66,44600.0,60.8479,60.8631,60.8173,60.8173,44600.0
2013-11-18 11:10:00,79.64,79.69,79.64,79.67,19800.0,60.8021,60.8402,60.8021,60.825,19800.0
2013-11-18 11:20:00,79.67,79.68,79.64,79.66,37300.0,60.825,60.8326,60.8021,60.8173,37300.0
2013-11-18 11:30:00,79.66,79.68,79.62,79.63,26900.0,60.8173,60.8326,60.7868,60.7944,26900.0
2013-11-18 11:40:00,79.62,79.65,79.59,79.62,29600.0,60.7868,60.8097,60.7639,60.7868,29600.0
2013-11-18 11:50:00,79.63,79.67,79.63,79.66,18600.0,60.7944,60.825,60.7944,60.8173,18600.0
2013-11-18 12:00:00,79.66,79.67,79.64,79.66,18100.0,60.8173,60.825,60.8021,60.8173,18100.0
2013-11-18 12:10:00,79.67,79.68,79.64,79.68,16800.0,60.825,60.8326,60.8021,60.8326,16800.0
2013-11-18 12:20:00,79.68,79.69,79.64,79.66,28900.0,60.8326,60.8402,60.8021,60.8173,28900.0
2013-11-18 12:30:00,79.66,79.69,79.61,79.62,22200.0,60.8173,60.8402,60.7792,60.7868,22200.0
2013-11-18 12:40:00,79.63,79.66,79.61,79.63,19300.0,60.7944,60.8173,60.7792,60.7944,19300.0
2013-11-18 12:50:00,79.63,79.67,79.62,79.67,11400.0,60.7944,60.825,60.7868,60.825,11400.0
2013-11-18 13:00:00,79.66,79.7,79.65,79.68,33500.0,60.8173,60.8479,60.8097,60.8326,33500.0
2013-11-18 13:10:00,79.67,79.7,79.67,79.68,30100.0,60.825,60.8479,60.825,60.8326,30100.0
2013-11-18 13:20:00,79.67,79.69,79.65,79.68,22700.0,60.825,60.8402,60.8097,60.8326,22700.0
2013-11-18 13:30:00,79.68,79.69,79.67,79.67,28600.0,60.8326,60.8402,60.825,60.825,28600.0
2013-11-18 13:40:00,79.66,79.68,79.63,79.65,20700.0,60.8173,60.8326,60.7944,60.8097,20700.0
2013-11-18 13:50:00,79.64,79.69,79.64,79.67,25300.0,60.8021,60.8402,60.8021,60.825,25300.0
2013-11-18 14:00:00,79.67,79.69,79.65,79.66,27100.0,60.825,60.8402,60.8097,60.8173,27100.0
2013-11-18 14:10:00,79.66,79.71,79.66,79.7,27100.0,60.8173,60.8555,60.8173,60.8479,27100.0
2013-11-18 14:20:00,79.69,79.7,79.67,79.68,44500.0,60.8402,60.8479,60.825,60.8326,44500.0
2013-11-18 14:30:00,79.7,79.7,79.66,79.68,27000.0,60.8479,60.8479,60.8173,60.8326,27000.0
2013-11-18 14:40:00,79.68,79.69,79.57,79.58,22700.0,60.8326,60.8402,60.7486,60.7563,22700.0
2013-11-18 14:50:00,79.59,79.62,79.55,79.56,28600.0,60.7639,60.7868,60.7333,60.741,28600.0
2013-11-18 15:00:00,79.55,79.55,79.5,79.5,29700.0,60.7333,60.7333,60.6952,60.6952,29700.0
2013-11-18 15:10:00,79.5,79.5,79.35,79.44,35500.0,60.6952,60.6952,60.5807,60.6494,35500.0
2013-11-18 15:20:00,79.43,79.45,79.27,79.35,56000.0,60.6417,60.657,60.5196,60.5807,56000.0
2013-11-18 15:30:00,79.35,79.41,79.25,79.41,59000.0,60.5807,60.6265,60.5043,60.6265,59000.0
2013-11-18 15:40:00,79.4,79.5,79.38,79.47,58900.0,60.6188,60.6952,60.6036,60.6723,58900.0
2013-11-18 15:50:00,79.47,79.48,79.4,79.45,118200.0,60.6723,60.6799,60.6188,60.657,118200.0
2013-11-19 09:30:00,79.35,79.7,79.35,79.63,36700.0,60.5807,60.8479,60.5807,60.7944,36700.0
2013-11-19 09:40:00,79.62,79.62,79.28,79.42,36500.0,60.7868,60.7868,60.5272,60.6341,36500.0
2013-11-19 09:50:00,79.42,79.56,79.4,79.44,58700.0,60.6341,60.741,60.6188,60.6494,58700.0
2013-11-19 10:00:00,79.43,79.46,79.4,79.42,51800.0,60.6417,60.6646,60.6188,60.6341,51800.0
2013-11-19 10:10:00,79.44,79.44,79.36,79.4,36700.0,60.6494,60.6494,60.5883,60.6188,36700.0
2013-11-19 10:20:00,79.4,79.41,79.36,79.38,79700.0,60.6188,60.6265,60.5883,60.6036,79700.0
2013-11-19 10:30:00,79.38,79.45,79.36,79.36,38500.0,60.6036,60.657,60.5883,60.5883,38500.0
2013-11-19 10:40:00,79.37,79.44,79.34,79.34,30500.0,60.5959,60.6494,60.573,60.573,30500.0
2013-11-19 10:50:00,79.35,79.45,79.33,79.43,24900.0,60.5807,60.657,60.5654,60.6417,24900.0
2013-11-19 11:00:00,79.43,79.45,79.37,79.43,27900.0,60.6417,60.657,60.5959,60.6417,27900.0
2013-11-19 11:10:00,79.41,79.44,79.33,79.41,36900.0,60.6265,60.6494,60.5654,60.6265,36900.0
2013-11-19 11:20:00,79.41,79.42,79.34,79.39,27300.0,60.6265,60.6341,60.573,60.6112,27300.0
2013-11-19 11:30:00,79.38,79.42,79.3,79.3,30700.0,60.6036,60.6341,60.5425,60.5425,30700.0
2013-11-19 11:40:00,79.31,79.34,79.22,79.32,29100.0,60.5501,60.573,60.4814,60.5578,29100.0
2013-11-19 11:50:00,79.33,79.42,79.33,79.41,22300.0,60.5654,60.6341,60.5654,60.6265,22300.0
2013-11-19 12:00:00,79.4,79.48,79.39,79.47,40300.0,60.6188,60.6799,60.6112,60.6723,40300.0
2013-11-19 12:10:00,79.47,79.49,79.43,79.45,17700.0,60.6723,60.6875,60.6417,60.657,17700.0
2013-11-19 12:20:00,79.44,79.51,79.42,79.49,37000.0,60.6494,60.7028,60.6341,60.6875,37000.0
2013-11-19 12:30:00,79.48,79.5,79.44,79.47,17300.0,60.6799,60.6952,60.6494,60.6723,17300.0
2013-11-19 12:40:00,79.47,79.5,79.44,79.48,18400.0,60.6723,60.6952,60.6494,60.6799,18400.0
2013-11-19 12:50:00,79.48,79.5,79.35,79.35,35500.0,60.6799,60.6952,60.5807,60.5807,35500.0
2013-11-19 13:00:00,79.34,79.36,79.26,79.3,17000.0,60.573,60.5883,60.5119,60.5425,17000.0
2013-11-19 13:10:00,79.3,79.31,79.25,79.29,24400.0,60.5425,60.5501,60.5043,60.5348,24400.0
2013-11-19 13:20:00,79.3,79.31,79.14,79.14,22100.0,60.5425,60.5501,60.4203,60.4203,22100.0
2013-11-19 13:30:00,79.13,79.2,79.08,79.13,22900.0,60.4127,60.4661,60.3745,60.4127,22900.0
2013-11-19 13:40:00,79.12,79.21,79.1,79.15,16100.0,60.4051,60.4738,60.3898,60.428,16100.0
2013-11-19 13:50:00,79.15,79.17,79.06,79.11,17200.0,60.428,60.4432,60.3593,60.3974,17200.0
2013-11-19 14:00:00,79.11,79.21,79.09,79.09,27000.0,60.3974,60.4738,60.3822,60.3822,27000.0
2013-11-19 14:10:00,79.09,79.26,79.08,79.24,19700.0,60.3822,60.5119,60.3745,60.4967,19700.0
2013-11-19 14:20:00,79.26,79.26,79.19,79.23,23300.0,60.5119,60.5119,60.4585,60.489,23300.0
2013-11-19 14:30:00,79.22,79.4,79.21,79.39,35000.0,60.4814,60.6188,60.4738,60.6112,35000.0
2013-11-19 14:40:00,79.38,79.39,79.3,79.32,26200.0,60.6036,60.6112,60.5425,60.5578,26200.0
2013-11-19 14:50:00,79.32,79.32,79.29,79.31,20800.0,60.5578,60.5578,60.5348,60.5501,20800.0
2013-11-19 15:00:00,79.31,79.39,79.3,79.35,37000.0,60.5501,60.6112,60.5425,60.5807,37000.0
2013-11-19 15:10:00,79.35,79.37,79.3,79.31,53400.0,60.5807,60.5959,60.5425,60.5501,53400.0
2013-11-19 15:20:00,79.31,79.31,79.23,79.25,32900.0,60.5501,60.5501,60.489,60.5043,32900.0
2013-11-19 15:30:00,79.26,79.27,79.11,79.14,51700.0,60.5119,60.5196,60.3974,60.4203,51700.0
2013-11-19 15:40:00,79.14,79.14,79.04,79.08,114500.0,60.4203,60.4203,60.344,60.3745,114500.0
2013-11-19 15:50:00,79.08,79.21,79.03,79.16,148600.0,60.3745,60.4738,60.3363,60.4356,148600.0
2013-11-20 09:30:00,79.52,79.53,79.33,79.39,56300.0,60.7104,60.7181,60.5654,60.6112,56300.0
2013-11-20 09:40:00,79.4,79.4,79.18,79.26,35500.0,60.6188,60.6188,60.4509,60.5119,35500.0
2013-11-20 09:50:00,79.22,79.24,79.06,79.24,10800.0,60.4814,60.4967,60.3593,60.4967,10800.0
2013-11-20 10:00:00,79.18,79.24,79.06,79.2,38800.0,60.4509,60.4967,60.3593,60.4661,38800.0
2013-11-20 10:10:00,79.19,79.23,79.16,79.22,16700.0,60.4585,60.489,60.4356,60.4814,16700.0
2013-11-20 10:20:00,79.22,79.32,79.15,79.17,66200.0,60.4814,60.5578,60.428,60.4432,66200.0
2013-11-20 10:30:00,79.17,79.24,78.96,79.08,33300.0,60.4432,60.4967,60.2829,60.3745,33300.0
2013-11-20 10:40:00,79.08,79.21,79.05,79.17,19300.0,60.3745,60.4738,60.3516,60.4432,19300.0
2013-11-20 10:50:00,79.14,79.17,79.08,79.13,14300.0,60.4203,60.4432,60.3745,60.4127,14300.0
2013-11-20 11:00:00,79.13,79.21,79.07,79.15,11900.0,60.4127,60.4738,60.3669,60.428,11900.0
2013-11-20 11:10:00,79.14,79.2,79.11,79.18,30200.0,60.4203,60.4661,60.3974,60.4509,30200.0
2013-11-20 11:20:00,79.17,79.21,79.14,79.18,13800.0,60.4432,60.4738,60.4203,60.4509,13800.0
2013-11-20 11:30:00,79.18,79.19,79.11,79.13,11100.0,60.4509,60.4585,60.3974,60.4127,11100.0
2013-11-20 11:40:00,79.14,79.14,79.1,79.13,11800.0,60.4203,60.4203,60.3898,60.4127,11800.0
2013-11-20 11:50:00,79.14,79.16,79.09,79.11,21100.0,60.4203,60.4356,60.3822,60.3974,21100.0
2013-11-20 12:00:00,79.12,79.13,79.08,79.11,17600.0,60.4051,60.4127,60.3745,60.3974,17600.0
2013-11-20 12:10:00,79.1,79.14,79.09,79.12,19200.0,60.3898,60.4203,60.3822,60.4051,19200.0
2013-11-20 12:20:00,79.12,79.12,79.07,79.07,24300.0,60.4051,60.4051,60.3669,60.3669,24300.0
2013-11-20 12:30:00,79.08,79.1,79.06,79.09,13000.0,60.3745,60.3898,60.3593,60.3822,13000.0
2013-11-20 12:40:00,79.09,79.09,79.03,79.03,8700.0,60.3822,60.3822,60.3363,60.3363,8700.0
2013-11-20 12:50:00,79.03,79.04,78.95,78.97,13900.0,60.3363,60.344,60.2753,60.2905,13900.0
2013-11-20 13:00:00,78.98,79.01,78.96,78.97,10500.0,60.2982,60.3211,60.2829,60.2905,10500.0
2013-11-20 13:10:00,78.97,79.0,78.96,78.99,7200.0,60.2905,60.3134,60.2829,60.3058,7200.0
2013-11-20 13:20:00,79.0,79.0,78.98,78.99,8200.0,60.3134,60.3134,60.2982,60.3058,8200.0
2013-11-20 13:30:00,79.0,79.0,78.99,79.0,11100.0,60.3134,60.3134,60.3058,60.3134,11100.0
2013-11-20 13:40:00,79.0,79.01,78.99,79.0,13000.0,60.3134,60.3211,60.3058,60.3134,13000.0
2013-11-20 13:50:00,79.0,79.01,78.98,79.0,11000.0,60.3134,60.3211,60.2982,60.3134,11000.0
2013-11-20 14:00:00,78.99,78.99,78.78,78.92,72900.0,60.3058,60.3058,60.1455,60.2524,72900.0
2013-11-20 14:10:00,78.94,79.02,78.85,78.99,109100.0,60.2676,60.3287,60.1989,60.3058,109100.0
2013-11-20 14:20:00,78.98,79.03,78.91,78.99,44100.0,60.2982,60.3363,60.2447,60.3058,44100.0
2013-11-20 14:30:00,79.01,79.01,78.85,78.87,30400.0,60.3211,60.3211,60.1989,60.2142,30400.0
2013-11-20 14:40:00,78.85,78.95,78.84,78.92,77400.0,60.1989,60.2753,60.1913,60.2524,77400.0
2013-11-20 14:50:00,78.91,78.93,78.79,78.84,37100.0,60.2447,60.26,60.1531,60.1913,37100.0
2013-11-20 15:00:00,78.84,78.85,78.59,78.62,37800.0,60.1913,60.1989,60.0004,60.0233,37800.0
2013-11-20 15:10:00,78.61,78.72,78.59,78.69,41500.0,60.0157,60.0997,60.0004,60.0768,41500.0
2013-11-20 15:20:00,78.69,78.73,78.63,78.65,46600.0,60.0768,60.1073,60.031,60.0462,46600.0
2013-11-20 15:30:00,78.64,78.65,78.55,78.58,66200.0,60.0386,60.0462,59.9699,59.9928,66200.0
2013-11-20 15:40:00,78.59,78.68,78.56,78.6,127900.0,60.0004,60.0691,59.9775,60.0081,127900.0
2013-11-20 15:50:00,78.6,78.68,78.56,78.65,138300.0,60.0081,60.0691,59.9775,60.0462,138300.0
2013-11-21 09:30:00,78.79,78.99,78.74,78.9,51600.0,60.1531,60.3058,60.1149,60.2371,51600.0
2013-11-21 09:40:00,78.94,79.0,78.88,78.93,19400.0,60.2676,60.3134,60.2218,60.26,19400.0
2013-11-21 09:50:00,78.93,79.13,78.93,79.09,37900.0,60.26,60.4127,60.26,60.3822,37900.0
2013-11-21 10:00:00,79.1,79.1,78.96,79.02,48000.0,60.3898,60.3898,60.2829,60.3287,48000.0
2013-11-21 10:10:00,79.05,79.18,79.03,79.15,26100.0,60.3516,60.4509,60.3363,60.428,26100.0
2013-11-21 10:20:00,79.15,79.16,79.1,79.1,20900.0,60.428,60.4356,60.3898,60.3898,20900.0
2013-11-21 10:30:00,79.1,79.14,79.08,79.1,102000.0,60.3898,60.4203,60.3745,60.3898,102000.0
2013-11-21 10:40:00,79.13,79.19,79.08,79.11,65700.0,60.4127,60.4585,60.3745,60.3974,65700.0
2013-11-21 10:50:00,79.1,79.11,79.03,79.03,17000.0,60.3898,60.3974,60.3363,60.3363,17000.0
2013-11-21 11:00:00,79.04,79.07,78.97,78.98,22100.0,60.344,60.3669,60.2905,60.2982,22100.0
2013-11-21 11:10:00,78.99,79.05,78.99,79.0,23100.0,60.3058,60.3516,60.3058,60.3134,23100.0
2013-11-21 11:20:00,79.0,79.03,78.97,79.01,24000.0,60.3134,60.3363,60.2905,60.3211,24000.0
2013-11-21 11:30:00,79.03,79.03,78.96,78.97,32700.0,60.3363,60.3363,60.2829,60.2905,32700.0
2013-11-21 11:40:00,78.98,79.05,78.94,79.03,27100.0,60.2982,60.3516,60.2676,60.3363,27100.0
2013-11-21 11:50:00,79.03,79.06,78.99,79.02,43200.0,60.3363,60.3593,60.3058,60.3287,43200.0
2013-11-21 12:00:00,79.02,79.05,79.0,79.03,41400.0,60.3287,60.3516,60.3134,60.3363,41400.0
2013-11-21 12:10:00,79.03,79.04,79.0,79.03,12400.0,60.3363,60.344,60.3134,60.3363,12400.0
2013-11-21 12:20:00,79.02,79.04,78.99,79.01,47400.0,60.3287,60.344,60.3058,60.3211,47400.0
2013-11-21 12:30:00,79.0,79.34,79.0,79.27,110700.0,60.3134,60.573,60.3134,60.5196,110700.0
2013-11-21 12:40:00,79.27,79.29,79.22,79.25,12000.0,60.5196,60.5348,60.4814,60.5043,12000.0
2013-11-21 12:50:00,79.25,79.3,79.2,79.2,15200.0,60.5043,60.5425,60.4661,60.4661,15200.0
2013-11-21 13:00:00,79.22,79.28,79.19,79.28,27200.0,60.4814,60.5272,60.4585,60.5272,27200.0
2013-11-21 13:10:00,79.31,79.35,79.28,79.29,19300.0,60.5501,60.5807,60.5272,60.5348,19300.0
2013-11-21 13:20:00,79.29,79.31,79.27,79.28,16400.0,60.5348,60.5501,60.5196,60.5272,16400.0
2013-11-21 13:30:00,79.28,79.3,79.28,79.28,15900.0,60.5272,60.5425,60.5272,60.5272,15900.0
2013-11-21 13:40:00,79.29,79.4,79.24,79.4,85000.0,60.5348,60.6188,60.4967,60.6188,85000.0
2013-11-21 13:50:00,79.39,79.42,79.3,79.34,28300.0,60.6112,60.6341,60.5425,60.573,28300.0
2013-11-21 14:00:00,79.34,79.36,79.29,79.3,16600.0,60.573,60.5883,60.5348,60.5425,16600.0
2013-11-21 14:10:00,79.3,79.37,79.29,79.35,14800.0,60.5425,60.5959,60.5348,60.5807,14800.0
2013-11-21 14:20:00,79.36,79.38,79.31,79.31,15900.0,60.5883,60.6036,60.5501,60.5501,15900.0
2013-11-21 14:30:00,79.31,79.33,79.27,79.27,8700.0,60.5501,60.5654,60.5196,60.5196,8700.0
2013-11-21 14:40:00,79.26,79.35,79.24,79.27,40400.0,60.5119,60.5807,60.4967,60.5196,40400.0
2013-11-21 14:50:00,79.28,79.29,79.24,79.29,48700.0,60.5272,60.5348,60.4967,60.5348,48700.0
2013-11-21 15:00:00,79.28,79.31,79.27,79.28,35200.0,60.5272,60.5501,60.5196,60.5272,35200.0
2013-11-21 15:10:00,79.28,79.3,79.24,79.3,46800.0,60.5272,60.5425,60.4967,60.5425,46800.0
2013-11-21 15:20:00,79.29,79.3,79.27,79.3,38300.0,60.5348,60.5425,60.5196,60.5425,38300.0
2013-11-21 15:30:00,79.3,79.3,79.2,79.2,43400.0,60.5425,60.5425,60.4661,60.4661,43400.0
2013-11-21 15:40:00,79.2,79.22,79.16,79.16,69600.0,60.4661,60.4814,60.4356,60.4356,69600.0
2013-11-21 15:50:00,79.16,79.2,79.11,79.18,134200.0,60.4356,60.4661,60.3974,60.4509,134200.0
2013-11-22 09:30:00,79.09,79.37,78.92,78.97,51400.0,60.3822,60.5959,60.2524,60.2905,51400.0
2013-11-22 09:40:00,78.97,79.22,78.93,79.18,20400.0,60.2905,60.4814,60.26,60.4509,20400.0
2013-11-22 09:50:00,79.2,79.22,79.05,79.08,39300.0,60.4661,60.4814,60.3516,60.3745,39300.0
2013-11-22 10:00:00,79.1,79.19,79.0,79.11,49700.0,60.3898,60.4585,60.3134,60.3974,49700.0
2013-11-22 10:10:00,79.11,79.17,79.03,79.13,89300.0,60.3974,60.4432,60.3363,60.4127,89300.0
2013-11-22 10:20:00,79.13,79.21,79.1,79.15,19600.0,60.4127,60.4738,60.3898,60.428,19600.0
2013-11-22 10:30:00,79.15,79.19,79.11,79.16,22000.0,60.428,60.4585,60.3974,60.4356,22000.0
2013-11-22 10:40:00,79.16,79.18,79.13,79.16,26400.0,60.4356,60.4509,60.4127,60.4356,26400.0
2013-11-22 10:50:00,79.16,79.18,79.09,79.15,25100.0,60.4356,60.4509,60.3822,60.428,25100.0
2013-11-22 11:00:00,79.16,79.18,79.09,79.11,27100.0,60.4356,60.4509,60.3822,60.3974,27100.0
2013-11-22 11:10:00,79.1,79.11,79.04,79.1,22000.0,60.3898,60.3974,60.344,60.3898,22000.0
2013-11-22 11:20:00,79.1,79.12,79.08,79.09,18200.0,60.3898,60.4051,60.3745,60.3822,18200.0
2013-11-22 11:30:00,79.08,79.13,79.04,79.07,23200.0,60.3745,60.4127,60.344,60.3669,23200.0
2013-11-22 11:40:00,79.06,79.12,79.06,79.09,28100.0,60.3593,60.4051,60.3593,60.3822,28100.0
2013-11-22 11:50:00,79.09,79.12,79.09,79.11,45200.0,60.3822,60.4051,60.3822,60.3974,45200.0
2013-11-22 12:00:00,79.11,79.18,79.04,79.12,36500.0,60.3974,60.4509,60.344,60.4051,36500.0
2013-11-22 12:10:00,79.13,79.21,79.13,79.18,23700.0,60.4127,60.4738,60.4127,60.4509,23700.0
2013-11-22 12:20:00,79.18,79.27,79.18,79.24,30300.0,60.4509,60.5196,60.4509,60.4967,30300.0
2013-11-22 12:30:00,79.24,79.26,79.24,79.24,10600.0,60.4967,60.5119,60.4967,60.4967,10600.0
2013-11-22 12:40:00,79.24,79.27,79.18,79.25,18300.0,60.4967,60.5196,60.4509,60.5043,18300.0
2013-11-22 12:50:00,79.25,79.29,79.21,79.23,29300.0,60.5043,60.5348,60.4738,60.489,29300.0
2013-11-22 13:00:00,79.24,79.28,79.22,79.26,16400.0,60.4967,60.5272,60.4814,60.5119,16400.0
2013-11-22 13:10:00,79.27,79.31,79.25,79.25,17000.0,60.5196,60.5501,60.5043,60.5043,17000.0
2013-11-22 13:20:00,79.25,79.29,79.24,79.24,14800.0,60.5043,60.5348,60.4967,60.4967,14800.0
2013-11-22 13:30:00,79.25,79.28,79.22,79.22,15000.0,60.5043,60.5272,60.4814,60.4814,15000.0
2013-11-22 13:40:00,79.22,79.26,79.22,79.25,11300.0,60.4814,60.5119,60.4814,60.5043,11300.0
2013-11-22 13:50:00,79.25,79.27,79.24,79.27,20200.0,60.5043,60.5196,60.4967,60.5196,20200.0
2013-11-22 14:00:00,79.26,79.35,79.25,79.32,25200.0,60.5119,60.5807,60.5043,60.5578,25200.0
2013-11-22 14:10:00,79.31,79.37,79.28,79.3,42900.0,60.5501,60.5959,60.5272,60.5425,42900.0
2013-11-22 14:20:00,79.3,79.32,79.28,79.3,32200.0,60.5425,60.5578,60.5272,60.5425,32200.0
2013-11-22 14:30:00,79.3,79.31,79.24,79.24,36200.0,60.5425,60.5501,60.4967,60.4967,36200.0
2013-11-22 14:40:00,79.24,79.26,79.23,79.25,26600.0,60.4967,60.5119,60.489,60.5043,26600.0
2013-11-22 14:50:00,79.25,79.26,79.21,79.25,34700.0,60.5043,60.5119,60.4738,60.5043,34700.0
2013-11-22 15:00:00,79.25,79.29,79.22,79.25,54000.0,60.5043,60.5348,60.4814,60.5043,54000.0
2013-11-22 15:10:00,79.25,79.27,79.24,79.25,68800.0,60.5043,60.5196,60.4967,60.5043,68800.0
2013-11-22 15:20:00,79.25,79.32,79.24,79.25,87700.0,60.5043,60.5578,60.4967,60.5043,87700.0
2013-11-22 15:30:00,79.25,79.43,79.23,79.43,79500.0,60.5043,60.6417,60.489,60.6417,79500.0
2013-11-22 15:40:00,79.43,79.53,79.42,79.48,84500.0,60.6417,60.7181,60.6341,60.6799,84500.0
2013-11-22 15:50:00,79.48,79.53,79.42,79.46,178800.0,60.6799,60.7181,60.6341,60.6646,178800.0
2013-11-25 09:30:00,79.61,79.84,79.58,79.66,43700.0,60.7792,60.9548,60.7563,60.8173,43700.0
2013-11-25 09:40:00,79.69,79.73,79.65,79.65,23900.0,60.8402,60.8708,60.8097,60.8097,23900.0
2013-11-25 09:50:00,79.67,79.72,79.64,79.7,25700.0,60.825,60.8631,60.8021,60.8479,25700.0
2013-11-25 10:00:00,79.69,79.69,79.59,79.63,28000.0,60.8402,60.8402,60.7639,60.7944,28000.0
2013-11-25 10:10:00,79.66,79.7,79.65,79.66,22700.0,60.8173,60.8479,60.8097,60.8173,22700.0
2013-11-25 10:20:00,79.68,79.71,79.66,79.7,21900.0,60.8326,60.8555,60.8173,60.8479,21900.0
2013-11-25 10:30:00,79.69,79.71,79.68,79.7,27400.0,60.8402,60.8555,60.8326,60.8479,27400.0
2013-11-25 10:40:00,79.7,79.7,79.62,79.66,35600.0,60.8479,60.8479,60.7868,60.8173,35600.0
2013-11-25 10:50:00,79.66,79.71,79.64,79.64,25500.0,60.8173,60.8555,60.8021,60.8021,25500.0
2013-11-25 11:00:00,79.65,79.7,79.65,79.69,15200.0,60.8097,60.8479,60.8097,60.8402,15200.0
2013-11-25 11:10:00,79.69,79.77,79.68,79.71,21700.0,60.8402,60.9013,60.8326,60.8555,21700.0
2013-11-25 11:20:00,79.72,79.76,79.7,79.73,13000.0,60.8631,60.8937,60.8479,60.8708,13000.0
2013-11-25 11:30:00,79.74,79.76,79.73,79.73,11500.0,60.8784,60.8937,60.8708,60.8708,11500.0
2013-11-25 11:40:00,79.73,79.75,79.7,79.73,23600.0,60.8708,60.886,60.8479,60.8708,23600.0
2013-11-25 11:50:00,79.73,79.73,79.68,79.7,12600.0,60.8708,60.8708,60.8326,60.8479,12600.0
2013-11-25 12:00:00,79.7,79.71,79.67,79.69,36100.0,60.8479,60.8555,60.825,60.8402,36100.0
2013-11-25 12:10:00,79.69,79.7,79.65,79.67,16300.0,60.8402,60.8479,60.8097,60.825,16300.0
2013-11-25 12:20:00,79.68,79.73,79.67,79.72,14700.0,60.8326,60.8708,60.825,60.8631,14700.0
2013-11-25 12:30:00,79.73,79.75,79.69,79.74,10900.0,60.8708,60.886,60.8402,60.8784,10900.0
2013-11-25 12:40:00,79.73,79.73,79.69,79.7,8300.0,60.8708,60.8708,60.8402,60.8479,8300.0
2013-11-25 12:50:00,79.7,79.71,79.68,79.7,12300.0,60.8479,60.8555,60.8326,60.8479,12300.0
2013-11-25 13:00:00,79.7,79.74,79.69,79.7,13000.0,60.8479,60.8784,60.8402,60.8479,13000.0
2013-11-25 13:10:00,79.7,79.72,79.68,79.68,10500.0,60.8479,60.8631,60.8326,60.8326,10500.0
2013-11-25 13:20:00,79.68,79.7,79.66,79.67,13300.0,60.8326,60.8479,60.8173,60.825,13300.0
2013-11-25 13:30:00,79.67,79.69,79.64,79.65,13100.0,60.825,60.8402,60.8021,60.8097,13100.0
2013-11-25 13:40:00,79.66,79.69,79.66,79.68,13300.0,60.8173,60.8402,60.8173,60.8326,13300.0
2013-11-25 13:50:00,79.68,79.69,79.65,79.65,9400.0,60.8326,60.8402,60.8097,60.8097,9400.0
2013-11-25 14:00:00,79.65,79.69,79.64,79.66,18300.0,60.8097,60.8402,60.8021,60.8173,18300.0
2013-11-25 14:10:00,79.66,79.67,79.64,79.64,14800.0,60.8173,60.825,60.8021,60.8021,14800.0
2013-11-25 14:20:00,79.65,79.66,79.56,79.56,19000.0,60.8097,60.8173,60.741,60.741,19000.0
2013-11-25 14:30:00,79.58,79.61,79.58,79.58,14400.0,60.7563,60.7792,60.7563,60.7563,14400.0
2013-11-25 14:40:00,79.58,79.58,79.46,79.46,31300.0,60.7563,60.7563,60.6646,60.6646,31300.0
2013-11-25 14:50:00,79.46,79.49,79.46,79.46,25000.0,60.6646,60.6875,60.6646,60.6646,25000.0
2013-11-25 15:00:00,79.46,79.47,79.36,79.36,26300.0,60.6646,60.6723,60.5883,60.5883,26300.0
2013-11-25 15:10:00,79.37,79.38,79.35,79.38,47200.0,60.5959,60.6036,60.5807,60.6036,47200.0
2013-11-25 15:20:00,79.38,79.39,79.34,79.38,31300.0,60.6036,60.6112,60.573,60.6036,31300.0
2013-11-25 15:30:00,79.37,79.37,79.24,79.24,46200.0,60.5959,60.5959,60.4967,60.4967,46200.0
2013-11-25 15:40:00,79.25,79.26,79.22,79.25,77900.0,60.5043,60.5119,60.4814,60.5043,77900.0
2013-11-25 15:50:00,79.25,79.28,79.19,79.25,115700.0,60.5043,60.5272,60.4585,60.5043,115700.0
2013-11-26 09:30:00,79.3,79.54,79.21,79.25,65000.0,60.5425,60.7257,60.4738,60.5043,65000.0
2013-11-26 09:40:00,79.29,79.37,79.2,79.2,35400.0,60.5348,60.5959,60.4661,60.4661,35400.0
2013-11-26 09:50:00,79.2,79.25,79.16,79.19,29300.0,60.4661,60.5043,60.4356,60.4585,29300.0
2013-11-26 10:00:00,79.2,79.23,79.16,79.22,28300.0,60.4661,60.489,60.4356,60.4814,28300.0
2013-11-26 10:10:00,79.25,79.37,79.25,79.36,34100.0,60.5043,60.5959,60.5043,60.5883,34100.0
2013-11-26 10:20:00,79.38,79.44,79.33,79.44,49700.0,60.6036,60.6494,60.5654,60.6494,49700.0
2013-11-26 10:30:00,79.44,79.51,79.4,79.46,45900.0,60.6494,60.7028,60.6188,60.6646,45900.0
2013-11-26 10:40:00,79.47,79.5,79.4,79.44,28000.0,60.6723,60.6952,60.6188,60.6494,28000.0
2013-11-26 10:50:00,79.43,79.44,79.31,79.38,31500.0,60.6417,60.6494,60.5501,60.6036,31500.0
2013-11-26 11:00:00,79.38,79.48,79.37,79.48,22700.0,60.6036,60.6799,60.5959,60.6799,22700.0
2013-11-26 11:10:00,79.48,79.52,79.47,79.47,24400.0,60.6799,60.7104,60.6723,60.6723,24400.0
2013-11-26 11:20:00,79.47,79.52,79.42,79.42,29000.0,60.6723,60.7104,60.6341,60.6341,29000.0
2013-11-26 11:30:00,79.42,79.49,79.38,79.38,30000.0,60.6341,60.6875,60.6036,60.6036,30000.0
2013-11-26 11:40:00,79.37,79.45,79.37,79.43,14900.0,60.5959,60.657,60.5959,60.6417,14900.0
2013-11-26 11:50:00,79.43,79.44,79.33,79.38,20100.0,60.6417,60.6494,60.5654,60.6036,20100.0
2013-11-26 12:00:00,79.37,79.43,79.33,79.35,30600.0,60.5959,60.6417,60.5654,60.5807,30600.0
2013-11-26 12:10:00,79.35,79.44,79.33,79.44,27000.0,60.5807,60.6494,60.5654,60.6494,27000.0
2013-11-26 12:20:00,79.44,79.5,79.43,79.43,25700.0,60.6494,60.6952,60.6417,60.6417,25700.0
2013-11-26 12:30:00,79.43,79.45,79.37,79.41,22900.0,60.6417,60.657,60.5959,60.6265,22900.0
2013-11-26 12:40:00,79.4,79.44,79.37,79.44,20700.0,60.6188,60.6494,60.5959,60.6494,20700.0
2013-11-26 12:50:00,79.44,79.46,79.41,79.44,17600.0,60.6494,60.6646,60.6265,60.6494,17600.0
2013-11-26 13:00:00,79.44,79.44,79.39,79.39,14200.0,60.6494,60.6494,60.6112,60.6112,14200.0
2013-11-26 13:10:00,79.4,79.45,79.39,79.44,22200.0,60.6188,60.657,60.6112,60.6494,22200.0
2013-11-26 13:20:00,79.44,79.45,79.4,79.4,13300.0,60.6494,60.657,60.6188,60.6188,13300.0
2013-11-26 13:30:00,79.41,79.45,79.34,79.34,26800.0,60.6265,60.657,60.573,60.573,26800.0
2013-11-26 13:40:00,79.35,79.4,79.34,79.38,27100.0,60.5807,60.6188,60.573,60.6036,27100.0
2013-11-26 13:50:00,79.39,79.4,79.36,79.38,51400.0,60.6112,60.6188,60.5883,60.6036,51400.0
2013-11-26 14:00:00,79.38,79.4,79.34,79.37,28600.0,60.6036,60.6188,60.573,60.5959,28600.0
2013-11-26 14:10:00,79.37,79.37,79.27,79.28,18800.0,60.5959,60.5959,60.5196,60.5272,18800.0
2013-11-26 14:20:00,79.29,79.32,79.26,79.31,19000.0,60.5348,60.5578,60.5119,60.5501,19000.0
2013-11-26 14:30:00,79.32,79.42,79.31,79.41,17800.0,60.5578,60.6341,60.5501,60.6265,17800.0
2013-11-26 14:40:00,79.41,79.45,79.41,79.45,14300.0,60.6265,60.657,60.6265,60.657,14300.0
2013-11-26 14:50:00,79.45,79.52,79.45,79.5,18500.0,60.657,60.7104,60.657,60.6952,18500.0
2013-11-26 15:00:00,79.49,79.51,79.44,79.51,27400.0,60.6875,60.7028,60.6494,60.7028,27400.0
2013-11-26 15:10:00,79.52,79.53,79.46,79.49,28900.0,60.7104,60.7181,60.6646,60.6875,28900.0
2013-11-26 15:20:00,79.5,79.51,79.47,79.47,26400.0,60.6952,60.7028,60.6723,60.6723,26400.0
2013-11-26 15:30:00,79.47,79.51,79.47,79.47,29000.0,60.6723,60.7028,60.6723,60.6723,29000.0
2013-11-26 15:40:00,79.48,79.48,79.28,79.3,73900.0,60.6799,60.6799,60.5272,60.5425,73900.0
2013-11-26 15:50:00,79.29,79.31,79.22,79.29,148800.0,60.5348,60.5501,60.4814,60.5348,148800.0
2013-11-27 09:30:00,79.54,79.56,79.24,79.35,40600.0,60.7257,60.741,60.4967,60.5807,40600.0
2013-11-27 09:40:00,79.32,79.56,79.25,79.53,53700.0,60.5578,60.741,60.5043,60.7181,53700.0
2013-11-27 09:50:00,79.5,79.59,79.42,79.48,41400.0,60.6952,60.7639,60.6341,60.6799,41400.0
2013-11-27 10:00:00,79.53,79.53,79.44,79.44,21600.0,60.7181,60.7181,60.6494,60.6494,21600.0
2013-11-27 10:10:00,79.45,79.52,79.36,79.4,19600.0,60.657,60.7104,60.5883,60.6188,19600.0
2013-11-27 10:20:00,79.4,79.42,79.32,79.42,17200.0,60.6188,60.6341,60.5578,60.6341,17200.0
2013-11-27 10:30:00,79.43,79.5,79.41,79.49,15200.0,60.6417,60.6952,60.6265,60.6875,15200.0
2013-11-27 10:40:00,79.5,79.59,79.47,79.59,23300.0,60.6952,60.7639,60.6723,60.7639,23300.0
2013-11-27 10:50:00,79.58,79.63,79.49,79.5,36300.0,60.7563,60.7944,60.6875,60.6952,36300.0
2013-11-27 11:00:00,79.5,79.51,79.49,79.49,20800.0,60.6952,60.7028,60.6875,60.6875,20800.0
2013-11-27 11:10:00,79.49,79.54,79.48,79.54,19400.0,60.6875,60.7257,60.6799,60.7257,19400.0
2013-11-27 11:20:00,79.54,79.61,79.54,79.59,14800.0,60.7257,60.7792,60.7257,60.7639,14800.0
2013-11-27 11:30:00,79.59,79.6,79.55,79.55,23000.0,60.7639,60.7715,60.7333,60.7333,23000.0
2013-11-27 11:40:00,79.55,79.59,79.49,79.59,17600.0,60.7333,60.7639,60.6875,60.7639,17600.0
2013-11-27 11:50:00,79.59,79.63,79.58,79.59,23900.0,60.7639,60.7944,60.7563,60.7639,23900.0
2013-11-27 12:00:00,79.59,79.59,79.5,79.5,16200.0,60.7639,60.7639,60.6952,60.6952,16200.0
2013-11-27 12:10:00,79.5,79.51,79.39,79.4,17700.0,60.6952,60.7028,60.6112,60.6188,17700.0
2013-11-27 12:20:00,79.41,79.46,79.41,79.45,15300.0,60.6265,60.6646,60.6265,60.657,15300.0
2013-11-27 12:30:00,79.45,79.51,79.45,79.51,11700.0,60.657,60.7028,60.657,60.7028,11700.0
2013-11-27 12:40:00,79.52,79.54,79.49,79.5,9600.0,60.7104,60.7257,60.6875,60.6952,9600.0
2013-11-27 12:50:00,79.51,79.52,79.37,79.38,18400.0,60.7028,60.7104,60.5959,60.6036,18400.0
2013-11-27 13:00:00,79.38,79.41,79.37,79.39,8300.0,60.6036,60.6265,60.5959,60.6112,8300.0
2013-11-27 13:10:00,79.4,79.43,79.37,79.38,17600.0,60.6188,60.6417,60.5959,60.6036,17600.0
2013-11-27 13:20:00,79.39,79.44,79.38,79.44,9300.0,60.6112,60.6494,60.6036,60.6494,9300.0
2013-11-27 13:30:00,79.44,79.44,79.4,79.41,23800.0,60.6494,60.6494,60.6188,60.6265,23800.0
2013-11-27 13:40:00,79.4,79.47,79.4,79.46,18600.0,60.6188,60.6723,60.6188,60.6646,18600.0
2013-11-27 13:50:00,79.47,79.53,79.47,79.48,24700.0,60.6723,60.7181,60.6723,60.6799,24700.0
2013-11-27 14:00:00,79.48,79.53,79.48,79.51,12900.0,60.6799,60.7181,60.6799,60.7028,12900.0
2013-11-27 14:10:00,79.51,79.59,79.51,79.58,21100.0,60.7028,60.7639,60.7028,60.7563,21100.0
2013-11-27 14:20:00,79.58,79.62,79.57,79.6,20900.0,60.7563,60.7868,60.7486,60.7715,20900.0
2013-11-27 14:30:00,79.61,79.67,79.61,79.64,19000.0,60.7792,60.825,60.7792,60.8021,19000.0
2013-11-27 14:40:00,79.64,79.64,79.59,79.61,19700.0,60.8021,60.8021,60.7639,60.7792,19700.0
2013-11-27 14:50:00,79.63,79.65,79.6,79.6,27700.0,60.7944,60.8097,60.7715,60.7715,27700.0
2013-11-27 15:00:00,79.61,79.66,79.58,79.66,24600.0,60.7792,60.8173,60.7563,60.8173,24600.0
2013-11-27 15:10:00,79.66,79.68,79.6,79.63,28200.0,60.8173,60.8326,60.7715,60.7944,28200.0
2013-11-27 15:20:00,79.63,79.67,79.63,79.66,34000.0,60.7944,60.825,60.7944,60.8173,34000.0
2013-11-27 15:30:00,79.65,79.67,79.61,79.62,54600.0,60.8097,60.825,60.7792,60.7868,54600.0
2013-11-27 15:40:00,79.62,79.62,79.57,79.58,80100.0,60.7868,60.7868,60.7486,60.7563,80100.0
2013-11-27 15:50:00,79.57,79.58,79.48,79.5,170500.0,60.7486,60.7563,60.6799,60.6952,170500.0
2013-11-29 09:30:00,79.47,79.84,79.47,79.84,29700.0,60.6723,60.9548,60.6723,60.9548,29700.0
2013-11-29 09:40:00,79.8,79.8,79.48,79.61,7900.0,60.9242,60.9242,60.6799,60.7792,7900.0
2013-11-29 09:50:00,79.66,79.66,79.59,79.62,3900.0,60.8173,60.8173,60.7639,60.7868,3900.0
2013-11-29 10:00:00,79.6,79.67,79.56,79.62,18700.0,60.7715,60.825,60.741,60.7868,18700.0
2013-11-29 10:10:00,79.63,79.65,79.6,79.63,8200.0,60.7944,60.8097,60.7715,60.7944,8200.0
2013-11-29 10:20:00,79.64,79.65,79.62,79.63,7800.0,60.8021,60.8097,60.7868,60.7944,7800.0
2013-11-29 10:30:00,79.63,79.65,79.59,79.64,16000.0,60.7944,60.8097,60.7639,60.8021,16000.0
2013-11-29 10:40:00,79.63,79.65,79.59,79.64,11700.0,60.7944,60.8097,60.7639,60.8021,11700.0
2013-11-29 10:50:00,79.64,79.65,79.57,79.6,25700.0,60.8021,60.8097,60.7486,60.7715,25700.0
2013-11-29 11:00:00,79.59,79.65,79.56,79.65,28900.0,60.7639,60.8097,60.741,60.8097,28900.0
2013-11-29 11:10:00,79.65,79.72,79.64,79.7,14100.0,60.8097,60.8631,60.8021,60.8479,14100.0
2013-11-29 11:20:00,79.69,79.69,79.62,79.62,11900.0,60.8402,60.8402,60.7868,60.7868,11900.0
2013-11-29 11:30:00,79.61,79.69,79.61,79.64,16900.0,60.7792,60.8402,60.7792,60.8021,16900.0
2013-11-29 11:40:00,79.64,79.7,79.64,79.67,29900.0,60.8021,60.8479,60.8021,60.825,29900.0
2013-11-29 11:50:00,79.67,79.7,79.67,79.7,14300.0,60.825,60.8479,60.825,60.8479,14300.0
2013-11-29 12:00:00,79.7,79.73,79.65,79.66,66800.0,60.8479,60.8708,60.8097,60.8173,66800.0
2013-11-29 12:10:00,79.66,79.68,79.65,79.66,17100.0,60.8173,60.8326,60.8097,60.8173,17100.0
2013-11-29 12:20:00,79.65,79.69,79.65,79.66,24700.0,60.8097,60.8402,60.8097,60.8173,24700.0
2013-11-29 12:30:00,79.66,79.69,79.64,79.65,19900.0,60.8173,60.8402,60.8021,60.8097,19900.0
2013-11-29 12:40:00,79.67,79.71,79.63,79.68,103700.0,60.825,60.8555,60.7944,60.8326,103700.0
2013-11-29 12:50:00,79.68,79.7,79.54,79.57,123700.0,60.8326,60.8479,60.7257,60.7486,123700.0
2013-12-02 09:30:00,79.4,79.54,79.34,79.53,32300.0,60.6188,60.7257,60.573,60.7181,32300.0
2013-12-02 09:40:00,79.53,79.53,79.15,79.25,23800.0,60.7181,60.7181,60.428,60.5043,23800.0
2013-12-02 09:50:00,79.25,79.59,79.23,79.45,46200.0,60.5043,60.7639,60.489,60.657,46200.0
2013-12-02 10:00:00,79.46,79.53,79.42,79.44,92300.0,60.6646,60.7181,60.6341,60.6494,92300.0
2013-12-02 10:10:00,79.44,79.47,79.34,79.36,55700.0,60.6494,60.6723,60.573,60.5883,55700.0
2013-12-02 10:20:00,79.36,79.54,79.35,79.53,43700.0,60.5883,60.7257,60.5807,60.7181,43700.0
2013-12-02 10:30:00,79.53,79.59,79.5,79.55,25900.0,60.7181,60.7639,60.6952,60.7333,25900.0
2013-12-02 10:40:00,79.55,79.62,79.53,79.6,43500.0,60.7333,60.7868,60.7181,60.7715,43500.0
2013-12-02 10:50:00,79.61,79.73,79.61,79.67,53400.0,60.7792,60.8708,60.7792,60.825,53400.0
2013-12-02 11:00:00,79.65,79.67,79.55,79.59,31500.0,60.8097,60.825,60.7333,60.7639,31500.0
2013-12-02 11:10:00,79.6,79.62,79.53,79.54,18200.0,60.7715,60.7868,60.7181,60.7257,18200.0
2013-12-02 11:20:00,79.55,79.6,79.52,79.53,15400.0,60.7333,60.7715,60.7104,60.7181,15400.0
2013-12-02 11:30:00,79.53,79.56,79.44,79.44,19900.0,60.7181,60.741,60.6494,60.6494,19900.0
2013-12-02 11:40:00,79.44,79.45,79.36,79.43,12800.0,60.6494,60.657,60.5883,60.6417,12800.0
2013-12-02 11:50:00,79.44,79.56,79.44,79.54,15000.0,60.6494,60.741,60.6494,60.7257,15000.0
2013-12-02 12:00:00,79.54,79.57,79.53,79.54,18100.0,60.7257,60.7486,60.7181,60.7257,18100.0
2013-12-02 12:10:00,79.53,79.56,79.53,79.56,15100.0,60.7181,60.741,60.7181,60.741,15100.0
2013-12-02 12:20:00,79.56,79.62,79.53,79.62,21500.0,60.741,60.7868,60.7181,60.7868,21500.0
2013-12-02 12:30:00,79.61,79.63,79.6,79.62,11000.0,60.7792,60.7944,60.7715,60.7868,11000.0
2013-12-02 12:40:00,79.62,79.64,79.62,79.64,7000.0,60.7868,60.8021,60.7868,60.8021,7000.0
2013-12-02 12:50:00,79.65,79.66,79.63,79.63,6900.0,60.8097,60.8173,60.7944,60.7944,6900.0
2013-12-02 13:00:00,79.62,79.63,79.6,79.61,8600.0,60.7868,60.7944,60.7715,60.7792,8600.0
2013-12-02 13:10:00,79.61,79.61,79.52,79.53,15200.0,60.7792,60.7792,60.7104,60.7181,15200.0
2013-12-02 13:20:00,79.54,79.61,79.54,79.6,24900.0,60.7257,60.7792,60.7257,60.7715,24900.0
2013-12-02 13:30:00,79.59,79.66,79.58,79.65,36800.0,60.7639,60.8173,60.7563,60.8097,36800.0
2013-12-02 13:40:00,79.65,79.67,79.63,79.65,112000.0,60.8097,60.825,60.7944,60.8097,112000.0
2013-12-02 13:50:00,79.65,79.76,79.64,79.76,23400.0,60.8097,60.8937,60.8021,60.8937,23400.0
2013-12-02 14:00:00,79.75,79.8,79.7,79.72,49700.0,60.886,60.9242,60.8479,60.8631,49700.0
2013-12-02 14:10:00,79.73,79.76,79.71,79.75,39300.0,60.8708,60.8937,60.8555,60.886,39300.0
2013-12-02 14:20:00,79.75,79.76,79.72,79.74,28700.0,60.886,60.8937,60.8631,60.8784,28700.0
2013-12-02 14:30:00,79.74,79.74,79.65,79.69,27400.0,60.8784,60.8784,60.8097,60.8402,27400.0
2013-12-02 14:40:00,79.69,79.71,79.59,79.67,22400.0,60.8402,60.8555,60.7639,60.825,22400.0
2013-12-02 14:50:00,79.67,79.75,79.65,79.72,28700.0,60.825,60.886,60.8097,60.8631,28700.0
2013-12-02 15:00:00,79.72,79.73,79.68,79.7,24000.0,60.8631,60.8708,60.8326,60.8479,24000.0
2013-12-02 15:10:00,79.7,79.7,79.61,79.61,89900.0,60.8479,60.8479,60.7792,60.7792,89900.0
2013-12-02 15:20:00,79.62,79.65,79.4,79.4,65700.0,60.7868,60.8097,60.6188,60.6188,65700.0
2013-12-02 15:30:00,79.4,79.41,79.24,79.24,62500.0,60.6188,60.6265,60.4967,60.4967,62500.0
2013-12-02 15:40:00,79.25,79.26,79.16,79.17,109700.0,60.5043,60.5119,60.4356,60.4432,109700.0
2013-12-02 15:50:00,79.17,79.18,79.02,79.09,256000.0,60.4432,60.4509,60.3287,60.3822,256000.0
2013-12-03 09:30:00,78.54,78.98,78.52,78.79,70000.0,59.9623,60.2982,59.947,60.1531,70000.0
2013-12-03 09:40:00,78.77,78.77,78.5,78.67,67200.0,60.1378,60.1378,59.9317,60.0615,67200.0
2013-12-03 09:50:00,78.68,78.84,78.66,78.76,144500.0,60.0691,60.1913,60.0539,60.1302,144500.0
2013-12-03 10:00:00,78.78,78.87,78.71,78.76,92000.0,60.1455,60.2142,60.092,60.1302,92000.0
2013-12-03 10:10:00,78.76,78.77,78.67,78.72,18700.0,60.1302,60.1378,60.0615,60.0997,18700.0
2013-12-03 10:20:00,78.72,78.77,78.66,78.68,26300.0,60.0997,60.1378,60.0539,60.0691,26300.0
2013-12-03 10:30:00,78.68,78.74,78.64,78.73,21100.0,60.0691,60.1149,60.0386,60.1073,21100.0
2013-12-03 10:40:00,78.75,78.8,78.71,78.72,38100.0,60.1226,60.1608,60.092,60.0997,38100.0
2013-12-03 10:50:00,78.72,78.79,78.69,78.76,51400.0,60.0997,60.1531,60.0768,60.1302,51400.0
2013-12-03 11:00:00,78.77,78.79,78.71,78.72,35000.0,60.1378,60.1531,60.092,60.0997,35000.0
2013-12-03 11:10:00,78.72,78.72,78.55,78.55,30100.0,60.0997,60.0997,59.9699,59.9699,30100.0
2013-12-03 11:20:00,78.55,78.59,78.42,78.42,39300.0,59.9699,60.0004,59.8706,59.8706,39300.0
2013-12-03 11:30:00,78.42,78.42,78.25,78.27,56100.0,59.8706,59.8706,59.7408,59.7561,56100.0
2013-12-03 11:40:00,78.27,78.27,78.14,78.14,45100.0,59.7561,59.7561,59.6569,59.6569,45100.0
2013-12-03 11:50:00,78.14,78.16,78.08,78.09,49300.0,59.6569,59.6721,59.6111,59.6187,49300.0
2013-12-03 12:00:00,78.1,78.17,78.06,78.15,56400.0,59.6263,59.6798,59.5958,59.6645,56400.0
2013-12-03 12:10:00,78.15,78.17,78.11,78.15,33100.0,59.6645,59.6798,59.634,59.6645,33100.0
2013-12-03 12:20:00,78.15,78.17,78.14,78.16,34400.0,59.6645,59.6798,59.6569,59.6721,34400.0
2013-12-03 12:30:00,78.16,78.16,78.11,78.13,24700.0,59.6721,59.6721,59.634,59.6492,24700.0
2013-12-03 12:40:00,78.13,78.14,78.07,78.09,31600.0,59.6492,59.6569,59.6034,59.6187,31600.0
2013-12-03 12:50:00,78.1,78.16,78.06,78.14,76400.0,59.6263,59.6721,59.5958,59.6569,76400.0
2013-12-03 13:00:00,78.15,78.17,78.08,78.15,41200.0,59.6645,59.6798,59.6111,59.6645,41200.0
2013-12-03 13:10:00,78.15,78.15,78.09,78.14,19200.0,59.6645,59.6645,59.6187,59.6569,19200.0
2013-12-03 13:20:00,78.14,78.15,77.99,78.0,42600.0,59.6569,59.6645,59.5423,59.55,42600.0
2013-12-03 13:30:00,78.0,78.01,77.98,78.0,22900.0,59.55,59.5576,59.5347,59.55,22900.0
2013-12-03 13:40:00,78.0,78.01,77.98,77.99,26300.0,59.55,59.5576,59.5347,59.5423,26300.0
2013-12-03 13:50:00,77.99,78.01,77.96,77.99,43300.0,59.5423,59.5576,59.5194,59.5423,43300.0
2013-12-03 14:00:00,77.99,78.0,77.96,78.0,37000.0,59.5423,59.55,59.5194,59.55,37000.0
2013-12-03 14:10:00,78.0,78.1,78.0,78.06,55600.0,59.55,59.6263,59.55,59.5958,55600.0
2013-12-03 14:20:00,78.06,78.15,78.06,78.15,28400.0,59.5958,59.6645,59.5958,59.6645,28400.0
2013-12-03 14:30:00,78.15,78.2,78.11,78.18,65500.0,59.6645,59.7027,59.634,59.6874,65500.0
2013-12-03 14:40:00,78.18,78.19,78.13,78.14,50100.0,59.6874,59.695,59.6492,59.6569,50100.0
2013-12-03 14:50:00,78.15,78.16,78.13,78.15,38300.0,59.6645,59.6721,59.6492,59.6645,38300.0
2013-12-03 15:00:00,78.15,78.16,78.1,78.12,33400.0,59.6645,59.6721,59.6263,59.6416,33400.0
2013-12-03 15:10:00,78.13,78.15,78.09,78.1,44700.0,59.6492,59.6645,59.6187,59.6263,44700.0
2013-12-03 15:20:00,78.09,78.09,77.98,78.03,129000.0,59.6187,59.6187,59.5347,59.5729,129000.0
2013-12-03 15:30:00,78.04,78.07,78.0,78.04,80400.0,59.5805,59.6034,59.55,59.5805,80400.0
2013-12-03 15:40:00,78.03,78.08,78.02,78.05,196300.0,59.5729,59.6111,59.5653,59.5882,196300.0
2013-12-03 15:50:00,78.05,78.23,78.05,78.21,227700.0,59.5882,59.7256,59.5882,59.7103,227700.0
2013-12-04 09:30:00,77.87,78.06,77.78,78.05,53900.0,59.4507,59.5958,59.382,59.5882,53900.0
2013-12-04 09:40:00,78.07,78.07,77.81,77.82,67400.0,59.6034,59.6034,59.4049,59.4126,67400.0
2013-12-04 09:50:00,77.82,77.97,77.8,77.94,64300.0,59.4126,59.5271,59.3973,59.5042,64300.0
2013-12-04 10:00:00,77.95,78.23,77.93,78.12,96700.0,59.5118,59.7256,59.4965,59.6416,96700.0
2013-12-04 10:10:00,78.14,78.28,78.13,78.18,56600.0,59.6569,59.7638,59.6492,59.6874,56600.0
2013-12-04 10:20:00,78.2,78.47,78.2,78.41,42400.0,59.7027,59.9088,59.7027,59.863,42400.0
2013-12-04 10:30:00,78.42,78.5,78.35,78.36,32100.0,59.8706,59.9317,59.8172,59.8248,32100.0
2013-12-04 10:40:00,78.36,78.38,78.27,78.37,43400.0,59.8248,59.8401,59.7561,59.8325,43400.0
2013-12-04 10:50:00,78.39,78.4,78.28,78.35,21800.0,59.8477,59.8554,59.7638,59.8172,21800.0
2013-12-04 11:00:00,78.35,78.4,78.3,78.33,69100.0,59.8172,59.8554,59.779,59.8019,69100.0
2013-12-04 11:10:00,78.34,78.38,78.31,78.32,22500.0,59.8096,59.8401,59.7867,59.7943,22500.0
2013-12-04 11:20:00,78.32,78.35,78.29,78.31,19600.0,59.7943,59.8172,59.7714,59.7867,19600.0
2013-12-04 11:30:00,78.31,78.38,78.29,78.36,29000.0,59.7867,59.8401,59.7714,59.8248,29000.0
2013-12-04 11:40:00,78.36,78.36,78.25,78.25,17300.0,59.8248,59.8248,59.7408,59.7408,17300.0
2013-12-04 11:50:00,78.25,78.27,78.23,78.26,20800.0,59.7408,59.7561,59.7256,59.7485,20800.0
2013-12-04 12:00:00,78.25,78.25,78.12,78.15,29800.0,59.7408,59.7408,59.6416,59.6645,29800.0
2013-12-04 12:10:00,78.16,78.16,78.01,78.01,83300.0,59.6721,59.6721,59.5576,59.5576,83300.0
2013-12-04 12:20:00,78.01,78.05,78.0,78.03,46300.0,59.5576,59.5882,59.55,59.5729,46300.0
2013-12-04 12:30:00,78.03,78.11,78.01,78.07,25400.0,59.5729,59.634,59.5576,59.6034,25400.0
2013-12-04 12:40:00,78.07,78.12,78.02,78.06,21700.0,59.6034,59.6416,59.5653,59.5958,21700.0
2013-12-04 12:50:00,78.05,78.06,78.0,78.02,14900.0,59.5882,59.5958,59.55,59.5653,14900.0
2013-12-04 13:00:00,78.03,78.1,78.0,78.03,38900.0,59.5729,59.6263,59.55,59.5729,38900.0
2013-12-04 13:10:00,78.03,78.04,77.9,77.9,37600.0,59.5729,59.5805,59.4736,59.4736,37600.0
2013-12-04 13:20:00,77.91,77.91,77.46,77.46,126800.0,59.4813,59.4813,59.1377,59.1377,126800.0
2013-12-04 13:30:00,77.47,77.49,77.3,77.43,80800.0,59.1453,59.1606,59.0156,59.1148,80800.0
2013-12-04 13:40:00,77.43,77.47,77.38,77.42,36800.0,59.1148,59.1453,59.0766,59.1072,36800.0
2013-12-04 13:50:00,77.42,77.45,77.34,77.45,38800.0,59.1072,59.1301,59.0461,59.1301,38800.0
2013-12-04 14:00:00,77.45,77.6,77.36,77.54,67200.0,59.1301,59.2446,59.0614,59.1988,67200.0
2013-12-04 14:10:00,77.54,77.76,77.53,77.76,30600.0,59.1988,59.3668,59.1912,59.3668,30600.0
2013-12-04 14:20:00,77.77,77.79,77.69,77.76,33900.0,59.3744,59.3897,59.3133,59.3668,33900.0
2013-12-04 14:30:00,77.76,77.88,77.76,77.83,39400.0,59.3668,59.4584,59.3668,59.4202,39400.0
2013-12-04 14:40:00,77.84,77.92,77.84,77.92,30100.0,59.4278,59.4889,59.4278,59.4889,30100.0
2013-12-04 14:50:00,77.93,78.0,77.93,78.0,121500.0,59.4965,59.55,59.4965,59.55,121500.0
2013-12-04 15:00:00,77.99,78.02,77.94,77.96,27300.0,59.5423,59.5653,59.5042,59.5194,27300.0
2013-12-04 15:10:00,77.96,78.2,77.96,78.2,53100.0,59.5194,59.7027,59.5194,59.7027,53100.0
2013-12-04 15:20:00,78.2,78.21,78.09,78.21,47100.0,59.7027,59.7103,59.6187,59.7103,47100.0
2013-12-04 15:30:00,78.2,78.31,78.1,78.27,76700.0,59.7027,59.7867,59.6263,59.7561,76700.0
2013-12-04 15:40:00,78.27,78.36,78.19,78.2,108600.0,59.7561,59.8248,59.695,59.7027,108600.0
2013-12-04 15:50:00,78.2,78.21,78.12,78.12,94400.0,59.7027,59.7103,59.6416,59.6416,94400.0
2013-12-05 09:30:00,77.92,78.06,77.79,77.96,41200.0,59.4889,59.5958,59.3897,59.5194,41200.0
2013-12-05 09:40:00,77.96,78.02,77.84,78.01,38900.0,59.5194,59.5653,59.4278,59.5576,38900.0
2013-12-05 09:50:00,78.01,78.15,77.95,78.14,29600.0,59.5576,59.6645,59.5118,59.6569,29600.0
2013-12-05 10:00:00,78.16,78.41,78.12,78.4,40400.0,59.6721,59.863,59.6416,59.8554,40400.0
2013-12-05 10:10:00,78.41,78.46,78.34,78.44,32400.0,59.863,59.9012,59.8096,59.8859,32400.0
2013-12-05 10:20:00,78.44,78.44,78.2,78.29,28600.0,59.8859,59.8859,59.7027,59.7714,28600.0
2013-12-05 10:30:00,78.31,78.37,78.26,78.3,18900.0,59.7867,59.8325,59.7485,59.779,18900.0
2013-12-05 10:40:00,78.3,78.3,78.14,78.18,31400.0,59.779,59.779,59.6569,59.6874,31400.0
2013-12-05 10:50:00,78.15,78.21,78.1,78.18,39200.0,59.6645,59.7103,59.6263,59.6874,39200.0
2013-12-05 11:00:00,78.19,78.41,78.12,78.39,123900.0,59.695,59.863,59.6416,59.8477,123900.0
2013-12-05 11:10:00,78.38,78.51,78.34,78.46,27500.0,59.8401,59.9393,59.8096,59.9012,27500.0
2013-12-05 11:20:00,78.48,78.5,78.41,78.41,44400.0,59.9164,59.9317,59.863,59.863,44400.0
2013-12-05 11:30:00,78.41,78.5,78.37,78.47,13900.0,59.863,59.9317,59.8325,59.9088,13900.0
2013-12-05 11:40:00,78.48,78.56,78.47,78.51,22700.0,59.9164,59.9775,59.9088,59.9393,22700.0
2013-12-05 11:50:00,78.53,78.68,78.53,78.68,27000.0,59.9546,60.0691,59.9546,60.0691,27000.0
2013-12-05 12:00:00,78.68,79.01,78.68,78.97,88000.0,60.0691,60.3211,60.0691,60.2905,88000.0
2013-12-05 12:10:00,78.98,79.07,78.93,79.01,86900.0,60.2982,60.3669,60.26,60.3211,86900.0
2013-12-05 12:20:00,79.01,79.09,78.98,79.02,52800.0,60.3211,60.3822,60.2982,60.3287,52800.0
2013-12-05 12:30:00,79.02,79.04,78.86,78.96,31700.0,60.3287,60.344,60.2066,60.2829,31700.0
2013-12-05 12:40:00,78.96,79.0,78.9,78.9,32600.0,60.2829,60.3134,60.2371,60.2371,32600.0
2013-12-05 12:50:00,78.89,79.0,78.87,78.96,24700.0,60.2295,60.3134,60.2142,60.2829,24700.0
2013-12-05 13:00:00,78.95,79.03,78.95,79.03,20100.0,60.2753,60.3363,60.2753,60.3363,20100.0
2013-12-05 13:10:00,79.03,79.06,78.96,78.97,20900.0,60.3363,60.3593,60.2829,60.2905,20900.0
2013-12-05 13:20:00,78.98,78.98,78.82,78.87,29800.0,60.2982,60.2982,60.176,60.2142,29800.0
2013-12-05 13:30:00,78.87,78.91,78.81,78.9,22300.0,60.2142,60.2447,60.1684,60.2371,22300.0
2013-12-05 13:40:00,78.9,79.0,78.87,79.0,92900.0,60.2371,60.3134,60.2142,60.3134,92900.0
2013-12-05 13:50:00,78.99,79.01,78.93,78.97,36600.0,60.3058,60.3211,60.26,60.2905,36600.0
2013-12-05 14:00:00,78.97,79.03,78.94,78.97,45600.0,60.2905,60.3363,60.2676,60.2905,45600.0
2013-12-05 14:10:00,78.97,78.97,78.83,78.93,38600.0,60.2905,60.2905,60.1837,60.26,38600.0
2013-12-05 14:20:00,78.93,78.95,78.89,78.94,30700.0,60.26,60.2753,60.2295,60.2676,30700.0
2013-12-05 14:30:00,78.94,78.96,78.9,78.96,45100.0,60.2676,60.2829,60.2371,60.2829,45100.0
2013-12-05 14:40:00,78.95,79.01,78.91,78.92,122600.0,60.2753,60.3211,60.2447,60.2524,122600.0
2013-12-05 14:50:00,78.92,78.94,78.78,78.79,61300.0,60.2524,60.2676,60.1455,60.1531,61300.0
2013-12-05 15:00:00,78.79,78.81,78.72,78.79,92000.0,60.1531,60.1684,60.0997,60.1531,92000.0
2013-12-05 15:10:00,78.78,78.88,78.76,78.87,57900.0,60.1455,60.2218,60.1302,60.2142,57900.0
2013-12-05 15:20:00,78.87,79.03,78.83,79.0,74800.0,60.2142,60.3363,60.1837,60.3134,74800.0
2013-12-05 15:30:00,79.01,79.23,78.96,79.13,99100.0,60.3211,60.489,60.2829,60.4127,99100.0
2013-12-05 15:40:00,79.13,79.15,78.82,78.82,134600.0,60.4127,60.428,60.176,60.176,134600.0
2013-12-05 15:50:00,78.82,78.98,78.81,78.92,212100.0,60.176,60.2982,60.1684,60.2524,212100.0
2013-12-06 09:30:00,79.5,80.23,79.49,79.76,246000.0,60.6952,61.2525,60.6875,60.8937,246000.0
2013-12-06 09:40:00,79.77,79.9,79.49,79.5,78000.0,60.9013,61.0006,60.6875,60.6952,78000.0
2013-12-06 09:50:00,79.49,79.94,79.46,79.85,87600.0,60.6875,61.0311,60.6646,60.9624,87600.0
2013-12-06 10:00:00,79.85,80.1,79.85,80.03,117600.0,60.9624,61.1533,60.9624,61.0998,117600.0
2013-12-06 10:10:00,80.0,80.31,80.0,80.3,62100.0,61.0769,61.3136,61.0769,61.3059,62100.0
2013-12-06 10:20:00,80.3,80.55,80.27,80.52,83300.0,61.3059,61.4968,61.283,61.4739,83300.0
2013-12-06 10:30:00,80.5,80.5,80.25,80.26,62000.0,61.4586,61.4586,61.2678,61.2754,62000.0
2013-12-06 10:40:00,80.26,80.26,80.09,80.15,29900.0,61.2754,61.2754,61.1456,61.1914,29900.0
2013-12-06 10:50:00,80.14,80.26,80.12,80.2,56100.0,61.1838,61.2754,61.1685,61.2296,56100.0
2013-12-06 11:00:00,80.19,80.29,80.16,80.26,62500.0,61.222,61.2983,61.1991,61.2754,62500.0
2013-12-06 11:10:00,80.25,80.28,80.19,80.26,44800.0,61.2678,61.2907,61.222,61.2754,44800.0
2013-12-06 11:20:00,80.25,80.31,80.2,80.27,43500.0,61.2678,61.3136,61.2296,61.283,43500.0
2013-12-06 11:30:00,80.26,80.43,80.26,80.43,25900.0,61.2754,61.4052,61.2754,61.4052,25900.0
2013-12-06 11:40:00,80.44,80.48,80.3,80.34,52900.0,61.4128,61.4434,61.3059,61.3365,52900.0
2013-12-06 11:50:00,80.33,80.34,80.23,80.3,33100.0,61.3288,61.3365,61.2525,61.3059,33100.0
2013-12-06 12:00:00,80.29,80.38,80.29,80.34,12500.0,61.2983,61.367,61.2983,61.3365,12500.0
2013-12-06 12:10:00,80.34,80.45,80.34,80.42,19600.0,61.3365,61.4205,61.3365,61.3976,19600.0
2013-12-06 12:20:00,80.42,80.42,80.33,80.36,22400.0,61.3976,61.3976,61.3288,61.3518,22400.0
2013-12-06 12:30:00,80.37,80.38,80.33,80.36,44400.0,61.3594,61.367,61.3288,61.3518,44400.0
2013-12-06 12:40:00,80.35,80.4,80.32,80.38,49600.0,61.3441,61.3823,61.3212,61.367,49600.0
2013-12-06 12:50:00,80.38,80.4,80.36,80.37,63100.0,61.367,61.3823,61.3518,61.3594,63100.0
2013-12-06 13:00:00,80.37,80.39,80.29,80.3,24300.0,61.3594,61.3747,61.2983,61.3059,24300.0
2013-12-06 13:10:00,80.3,80.39,80.29,80.38,25200.0,61.3059,61.3747,61.2983,61.367,25200.0
2013-12-06 13:20:00,80.38,80.4,80.34,80.36,24200.0,61.367,61.3823,61.3365,61.3518,24200.0
2013-12-06 13:30:00,80.37,80.5,80.37,80.5,22400.0,61.3594,61.4586,61.3594,61.4586,22400.0
2013-12-06 13:40:00,80.49,80.62,80.49,80.6,39600.0,61.451,61.5503,61.451,61.535,39600.0
2013-12-06 13:50:00,80.61,80.62,80.48,80.49,44800.0,61.5426,61.5503,61.4434,61.451,44800.0
2013-12-06 14:00:00,80.49,80.55,80.49,80.5,51400.0,61.451,61.4968,61.451,61.4586,51400.0
2013-12-06 14:10:00,80.5,80.52,80.43,80.48,59400.0,61.4586,61.4739,61.4052,61.4434,59400.0
2013-12-06 14:20:00,80.49,80.52,80.46,80.48,38300.0,61.451,61.4739,61.4281,61.4434,38300.0
2013-12-06 14:30:00,80.48,80.5,80.48,80.5,27900.0,61.4434,61.4586,61.4434,61.4586,27900.0
2013-12-06 14:40:00,80.5,80.52,80.48,80.52,39200.0,61.4586,61.4739,61.4434,61.4739,39200.0
2013-12-06 14:50:00,80.52,80.56,80.52,80.52,59600.0,61.4739,61.5044,61.4739,61.4739,59600.0
2013-12-06 15:00:00,80.53,80.59,80.51,80.57,48100.0,61.4815,61.5273,61.4663,61.5121,48100.0
2013-12-06 15:10:00,80.58,80.6,80.49,80.51,75200.0,61.5197,61.535,61.451,61.4663,75200.0
2013-12-06 15:20:00,80.51,80.54,80.49,80.5,65700.0,61.4663,61.4892,61.451,61.4586,65700.0
2013-12-06 15:30:00,80.5,80.52,80.42,80.45,89400.0,61.4586,61.4739,61.3976,61.4205,89400.0
2013-12-06 15:40:00,80.45,80.51,80.41,80.49,123100.0,61.4205,61.4663,61.3899,61.451,123100.0
2013-12-06 15:50:00,80.49,80.51,80.47,80.49,221200.0,61.451,61.4663,61.4357,61.451,221200.0
2013-12-09 09:30:00,80.46,80.55,80.21,80.21,101600.0,61.4281,61.4968,61.2372,61.2372,101600.0
2013-12-09 09:40:00,80.2,80.34,80.1,80.26,93900.0,61.2296,61.3365,61.1533,61.2754,93900.0
2013-12-09 09:50:00,80.26,80.6,80.15,80.53,106300.0,61.2754,61.535,61.1914,61.4815,106300.0
2013-12-09 10:00:00,80.54,80.63,80.54,80.56,30000.0,61.4892,61.5579,61.4892,61.5044,30000.0
2013-12-09 10:10:00,80.56,80.67,80.56,80.61,34400.0,61.5044,61.5884,61.5044,61.5426,34400.0
2013-12-09 10:20:00,80.58,80.61,80.41,80.48,33200.0,61.5197,61.5426,61.3899,61.4434,33200.0
2013-12-09 10:30:00,80.47,80.52,80.36,80.52,39600.0,61.4357,61.4739,61.3518,61.4739,39600.0
2013-12-09 10:40:00,80.51,80.51,80.29,80.29,33600.0,61.4663,61.4663,61.2983,61.2983,33600.0
2013-12-09 10:50:00,80.3,80.42,80.29,80.35,23500.0,61.3059,61.3976,61.2983,61.3441,23500.0
2013-12-09 11:00:00,80.35,80.41,80.32,80.32,36900.0,61.3441,61.3899,61.3212,61.3212,36900.0
2013-12-09 11:10:00,80.32,80.35,80.26,80.27,24600.0,61.3212,61.3441,61.2754,61.283,24600.0
2013-12-09 11:20:00,80.29,80.31,80.26,80.3,28900.0,61.2983,61.3136,61.2754,61.3059,28900.0
2013-12-09 11:30:00,80.29,80.31,80.24,80.28,35300.0,61.2983,61.3136,61.2601,61.2907,35300.0
2013-12-09 11:40:00,80.29,80.3,80.21,80.22,25900.0,61.2983,61.3059,61.2372,61.2449,25900.0
2013-12-09 11:50:00,80.22,80.25,80.21,80.25,19100.0,61.2449,61.2678,61.2372,61.2678,19100.0
2013-12-09 12:00:00,80.24,80.29,80.19,80.21,24100.0,61.2601,61.2983,61.222,61.2372,24100.0
2013-12-09 12:10:00,80.22,80.23,80.09,80.15,46600.0,61.2449,61.2525,61.1456,61.1914,46600.0
2013-12-09 12:20:00,80.13,80.17,80.08,80.08,51300.0,61.1762,61.2067,61.138,61.138,51300.0
2013-12-09 12:30:00,80.09,80.14,80.05,80.12,29000.0,61.1456,61.1838,61.1151,61.1685,29000.0
2013-12-09 12:40:00,80.11,80.19,80.09,80.15,19000.0,61.1609,61.222,61.1456,61.1914,19000.0
2013-12-09 12:50:00,80.16,80.16,80.06,80.07,28100.0,61.1991,61.1991,61.1227,61.1303,28100.0
2013-12-09 13:00:00,80.07,80.11,80.04,80.06,18400.0,61.1303,61.1609,61.1074,61.1227,18400.0
2013-12-09 13:10:00,80.07,80.07,80.0,80.01,41000.0,61.1303,61.1303,61.0769,61.0845,41000.0
2013-12-09 13:20:00,80.0,80.14,80.0,80.11,38000.0,61.0769,61.1838,61.0769,61.1609,38000.0
2013-12-09 13:30:00,80.12,80.18,80.1,80.17,37800.0,61.1685,61.2143,61.1533,61.2067,37800.0
2013-12-09 13:40:00,80.17,80.2,80.13,80.18,41400.0,61.2067,61.2296,61.1762,61.2143,41400.0
2013-12-09 13:50:00,80.17,80.17,80.01,80.01,35600.0,61.2067,61.2067,61.0845,61.0845,35600.0
2013-12-09 14:00:00,80.01,80.01,79.94,79.99,54900.0,61.0845,61.0845,61.0311,61.0693,54900.0
2013-12-09 14:10:00,80.0,80.05,79.98,79.99,39100.0,61.0769,61.1151,61.0616,61.0693,39100.0
2013-12-09 14:20:00,79.99,80.07,79.95,80.07,50000.0,61.0693,61.1303,61.0387,61.1303,50000.0
2013-12-09 14:30:00,80.06,80.12,80.06,80.08,46200.0,61.1227,61.1685,61.1227,61.138,46200.0
2013-12-09 14:40:00,80.08,80.08,80.02,80.03,49200.0,61.138,61.138,61.0922,61.0998,49200.0
2013-12-09 14:50:00,80.03,80.04,79.97,79.98,52400.0,61.0998,61.1074,61.054,61.0616,52400.0
2013-12-09 15:00:00,79.98,79.99,79.93,79.95,44700.0,61.0616,61.0693,61.0235,61.0387,44700.0
2013-12-09 15:10:00,79.95,79.97,79.91,79.92,70600.0,61.0387,61.054,61.0082,61.0158,70600.0
2013-12-09 15:20:00,79.92,79.93,79.8,79.8,73100.0,61.0158,61.0235,60.9242,60.9242,73100.0
2013-12-09 15:30:00,79.8,79.86,79.8,79.86,76600.0,60.9242,60.97,60.9242,60.97,76600.0
2013-12-09 15:40:00,79.86,79.9,79.84,79.9,149600.0,60.97,61.0006,60.9548,61.0006,149600.0
2013-12-09 15:50:00,79.9,79.9,79.81,79.85,239900.0,61.0006,61.0006,60.9318,60.9624,239900.0
2013-12-10 09:30:00,79.77,79.9,79.67,79.73,59300.0,60.9013,61.0006,60.825,60.8708,59300.0
2013-12-10 09:40:00,79.72,80.13,79.71,80.12,53800.0,60.8631,61.1762,60.8555,61.1685,53800.0
2013-12-10 09:50:00,80.14,80.25,80.12,80.22,38000.0,61.1838,61.2678,61.1685,61.2449,38000.0
2013-12-10 10:00:00,80.22,80.36,80.18,80.27,35600.0,61.2449,61.3518,61.2143,61.283,35600.0
2013-12-10 10:10:00,80.27,80.31,80.2,80.22,30000.0,61.283,61.3136,61.2296,61.2449,30000.0
2013-12-10 10:20:00,80.23,80.36,80.23,80.34,24700.0,61.2525,61.3518,61.2525,61.3365,24700.0
2013-12-10 10:30:00,80.34,80.5,80.34,80.49,33500.0,61.3365,61.4586,61.3365,61.451,33500.0
2013-12-10 10:40:00,80.5,80.53,80.45,80.51,20600.0,61.4586,61.4815,61.4205,61.4663,20600.0
2013-12-10 10:50:00,80.51,80.6,80.51,80.54,33600.0,61.4663,61.535,61.4663,61.4892,33600.0
2013-12-10 11:00:00,80.54,80.54,80.38,80.41,28300.0,61.4892,61.4892,61.367,61.3899,28300.0
2013-12-10 11:10:00,80.4,80.41,80.34,80.4,27000.0,61.3823,61.3899,61.3365,61.3823,27000.0
2013-12-10 11:20:00,80.38,80.38,80.29,80.34,20500.0,61.367,61.367,61.2983,61.3365,20500.0
2013-12-10 11:30:00,80.32,80.33,80.25,80.31,31100.0,61.3212,61.3288,61.2678,61.3136,31100.0
2013-12-10 11:40:00,80.32,80.34,80.29,80.33,18200.0,61.3212,61.3365,61.2983,61.3288,18200.0
2013-12-10 11:50:00,80.31,80.31,80.28,80.29,20100.0,61.3136,61.3136,61.2907,61.2983,20100.0
2013-12-10 12:00:00,80.3,80.34,80.28,80.31,35000.0,61.3059,61.3365,61.2907,61.3136,35000.0
2013-12-10 12:10:00,80.31,80.35,80.28,80.35,29100.0,61.3136,61.3441,61.2907,61.3441,29100.0
2013-12-10 12:20:00,80.35,80.41,80.35,80.4,29600.0,61.3441,61.3899,61.3441,61.3823,29600.0
2013-12-10 12:30:00,80.4,80.4,80.31,80.32,14200.0,61.3823,61.3823,61.3136,61.3212,14200.0
2013-12-10 12:40:00,80.32,80.32,80.23,80.25,20800.0,61.3212,61.3212,61.2525,61.2678,20800.0
2013-12-10 12:50:00,80.26,80.36,80.26,80.35,22400.0,61.2754,61.3518,61.2754,61.3441,22400.0
2013-12-10 13:00:00,80.35,80.35,80.27,80.28,15400.0,61.3441,61.3441,61.283,61.2907,15400.0
2013-12-10 13:10:00,80.28,80.29,80.24,80.25,19800.0,61.2907,61.2983,61.2601,61.2678,19800.0
2013-12-10 13:20:00,80.26,80.26,80.23,80.23,36100.0,61.2754,61.2754,61.2525,61.2525,36100.0
2013-12-10 13:30:00,80.23,80.26,80.22,80.25,25400.0,61.2525,61.2754,61.2449,61.2678,25400.0
2013-12-10 13:40:00,80.25,80.27,80.23,80.26,17300.0,61.2678,61.283,61.2525,61.2754,17300.0
2013-12-10 13:50:00,80.26,80.27,80.14,80.18,37500.0,61.2754,61.283,61.1838,61.2143,37500.0
2013-12-10 14:00:00,80.18,80.18,80.07,80.12,131500.0,61.2143,61.2143,61.1303,61.1685,131500.0
2013-12-10 14:10:00,80.13,80.13,80.04,80.05,95600.0,61.1762,61.1762,61.1074,61.1151,95600.0
2013-12-10 14:20:00,80.06,80.07,79.99,80.07,60500.0,61.1227,61.1303,61.0693,61.1303,60500.0
2013-12-10 14:30:00,80.08,80.08,80.04,80.06,27800.0,61.138,61.138,61.1074,61.1227,27800.0
2013-12-10 14:40:00,80.06,80.06,79.98,80.03,47800.0,61.1227,61.1227,61.0616,61.0998,47800.0
2013-12-10 14:50:00,80.02,80.05,80.0,80.04,43700.0,61.0922,61.1151,61.0769,61.1074,43700.0
2013-12-10 15:00:00,80.04,80.11,80.03,80.09,80200.0,61.1074,61.1609,61.0998,61.1456,80200.0
2013-12-10 15:10:00,80.09,80.09,79.95,79.95,169200.0,61.1456,61.1456,61.0387,61.0387,169200.0
2013-12-10 15:20:00,79.94,80.07,79.94,80.02,50000.0,61.0311,61.1303,61.0311,61.0922,50000.0
2013-12-10 15:30:00,80.02,80.02,79.89,79.91,49500.0,61.0922,61.0922,60.9929,61.0082,49500.0
2013-12-10 15:40:00,79.91,79.91,79.85,79.9,90900.0,61.0082,61.0082,60.9624,61.0006,90900.0
2013-12-10 15:50:00,79.9,79.94,79.85,79.85,165700.0,61.0006,61.0311,60.9624,60.9624,165700.0
2013-12-11 09:30:00,79.93,80.01,79.74,79.78,40100.0,61.0235,61.0845,60.8784,60.9089,40100.0
2013-12-11 09:40:00,79.75,79.81,79.55,79.62,31600.0,60.886,60.9318,60.7333,60.7868,31600.0
2013-12-11 09:50:00,79.62,79.67,79.5,79.66,60800.0,60.7868,60.825,60.6952,60.8173,60800.0
2013-12-11 10:00:00,79.65,79.68,79.54,79.56,59400.0,60.8097,60.8326,60.7257,60.741,59400.0
2013-12-11 10:10:00,79.56,79.61,79.5,79.51,55100.0,60.741,60.7792,60.6952,60.7028,55100.0
2013-12-11 10:20:00,79.5,79.54,79.39,79.39,38700.0,60.6952,60.7257,60.6112,60.6112,38700.0
2013-12-11 10:30:00,79.39,79.6,79.39,79.55,26200.0,60.6112,60.7715,60.6112,60.7333,26200.0
2013-12-11 10:40:00,79.55,79.65,79.53,79.59,26800.0,60.7333,60.8097,60.7181,60.7639,26800.0
2013-12-11 10:50:00,79.59,79.69,79.59,79.64,29800.0,60.7639,60.8402,60.7639,60.8021,29800.0
2013-12-11 11:00:00,79.65,79.7,79.56,79.57,40100.0,60.8097,60.8479,60.741,60.7486,40100.0
2013-12-11 11:10:00,79.57,79.63,79.46,79.48,24300.0,60.7486,60.7944,60.6646,60.6799,24300.0
2013-12-11 11:20:00,79.49,79.5,79.35,79.35,31100.0,60.6875,60.6952,60.5807,60.5807,31100.0
2013-12-11 11:30:00,79.35,79.35,79.19,79.21,54400.0,60.5807,60.5807,60.4585,60.4738,54400.0
2013-12-11 11:40:00,79.21,79.25,79.12,79.15,37000.0,60.4738,60.5043,60.4051,60.428,37000.0
2013-12-11 11:50:00,79.17,79.19,79.09,79.1,39200.0,60.4432,60.4585,60.3822,60.3898,39200.0
2013-12-11 12:00:00,79.1,79.1,78.95,78.97,41500.0,60.3898,60.3898,60.2753,60.2905,41500.0
2013-12-11 12:10:00,78.97,78.97,78.84,78.9,35800.0,60.2905,60.2905,60.1913,60.2371,35800.0
2013-12-11 12:20:00,78.9,78.95,78.86,78.89,27100.0,60.2371,60.2753,60.2066,60.2295,27100.0
2013-12-11 12:30:00,78.88,78.96,78.87,78.93,28400.0,60.2218,60.2829,60.2142,60.26,28400.0
2013-12-11 12:40:00,78.93,78.95,78.88,78.93,31800.0,60.26,60.2753,60.2218,60.26,31800.0
2013-12-11 12:50:00,78.93,78.97,78.88,78.9,22700.0,60.26,60.2905,60.2218,60.2371,22700.0
2013-12-11 13:00:00,78.9,78.98,78.9,78.95,30500.0,60.2371,60.2982,60.2371,60.2753,30500.0
2013-12-11 13:10:00,78.94,78.96,78.92,78.94,22300.0,60.2676,60.2829,60.2524,60.2676,22300.0
2013-12-11 13:20:00,78.94,78.95,78.85,78.85,21400.0,60.2676,60.2753,60.1989,60.1989,21400.0
2013-12-11 13:30:00,78.86,79.01,78.85,79.01,41300.0,60.2066,60.3211,60.1989,60.3211,41300.0
2013-12-11 13:40:00,79.01,79.13,79.0,79.07,40400.0,60.3211,60.4127,60.3134,60.3669,40400.0
2013-12-11 13:50:00,79.07,79.13,79.03,79.13,23200.0,60.3669,60.4127,60.3363,60.4127,23200.0
2013-12-11 14:00:00,79.12,79.13,79.0,79.03,38300.0,60.4051,60.4127,60.3134,60.3363,38300.0
2013-12-11 14:10:00,79.03,79.03,78.88,78.89,35200.0,60.3363,60.3363,60.2218,60.2295,35200.0
2013-12-11 14:20:00,78.89,78.92,78.84,78.91,37400.0,60.2295,60.2524,60.1913,60.2447,37400.0
2013-12-11 14:30:00,78.91,78.92,78.84,78.89,31900.0,60.2447,60.2524,60.1913,60.2295,31900.0
2013-12-11 14:40:00,78.88,79.0,78.87,78.98,35100.0,60.2218,60.3134,60.2142,60.2982,35100.0
2013-12-11 14:50:00,78.97,78.99,78.84,78.85,37400.0,60.2905,60.3058,60.1913,60.1989,37400.0
2013-12-11 15:00:00,78.86,78.88,78.81,78.87,44200.0,60.2066,60.2218,60.1684,60.2142,44200.0
2013-12-11 15:10:00,78.88,78.9,78.8,78.88,54000.0,60.2218,60.2371,60.1608,60.2218,54000.0
2013-12-11 15:20:00,78.88,78.94,78.8,78.86,72700.0,60.2218,60.2676,60.1608,60.2066,72700.0
2013-12-11 15:30:00,78.85,78.89,78.71,78.75,110400.0,60.1989,60.2295,60.092,60.1226,110400.0
2013-12-11 15:40:00,78.74,78.76,78.58,78.7,168900.0,60.1149,60.1302,59.9928,60.0844,168900.0
2013-12-11 15:50:00,78.7,78.72,78.62,78.69,274000.0,60.0844,60.0997,60.0233,60.0768,274000.0
2013-12-12 09:30:00,78.61,78.78,78.55,78.75,86500.0,60.0157,60.1455,59.9699,60.1226,86500.0
2013-12-12 09:40:00,78.75,78.76,78.45,78.53,89900.0,60.1226,60.1302,59.8935,59.9546,89900.0
2013-12-12 09:50:00,78.53,78.54,78.33,78.44,96500.0,59.9546,59.9623,59.8019,59.8859,96500.0
2013-12-12 10:00:00,78.45,78.49,78.34,78.39,54700.0,59.8935,59.9241,59.8096,59.8477,54700.0
2013-12-12 10:10:00,78.38,78.44,78.31,78.38,43300.0,59.8401,59.8859,59.7867,59.8401,43300.0
2013-12-12 10:20:00,78.4,78.47,78.29,78.45,53800.0,59.8554,59.9088,59.7714,59.8935,53800.0
2013-12-12 10:30:00,78.45,78.45,78.33,78.44,34100.0,59.8935,59.8935,59.8019,59.8859,34100.0
2013-12-12 10:40:00,78.43,78.48,78.34,78.43,31800.0,59.8783,59.9164,59.8096,59.8783,31800.0
2013-12-12 10:50:00,78.41,78.45,78.32,78.41,25500.0,59.863,59.8935,59.7943,59.863,25500.0
2013-12-12 11:00:00,78.39,78.51,78.39,78.49,36700.0,59.8477,59.9393,59.8477,59.9241,36700.0
2013-12-12 11:10:00,78.5,78.57,78.45,78.45,19900.0,59.9317,59.9852,59.8935,59.8935,19900.0
2013-12-12 11:20:00,78.46,78.51,78.29,78.36,29400.0,59.9012,59.9393,59.7714,59.8248,29400.0
2013-12-12 11:30:00,78.37,78.45,78.37,78.39,39700.0,59.8325,59.8935,59.8325,59.8477,39700.0
2013-12-12 11:40:00,78.39,78.46,78.34,78.45,36300.0,59.8477,59.9012,59.8096,59.8935,36300.0
2013-12-12 11:50:00,78.45,78.54,78.45,78.47,26500.0,59.8935,59.9623,59.8935,59.9088,26500.0
2013-12-12 12:00:00,78.47,78.5,78.37,78.46,32600.0,59.9088,59.9317,59.8325,59.9012,32600.0
2013-12-12 12:10:00,78.44,78.5,78.33,78.35,29400.0,59.8859,59.9317,59.8019,59.8172,29400.0
2013-12-12 12:20:00,78.35,78.36,78.24,78.36,37400.0,59.8172,59.8248,59.7332,59.8248,37400.0
2013-12-12 12:30:00,78.37,78.38,78.28,78.28,25400.0,59.8325,59.8401,59.7638,59.7638,25400.0
2013-12-12 12:40:00,78.28,78.37,78.26,78.36,23400.0,59.7638,59.8325,59.7485,59.8248,23400.0
2013-12-12 12:50:00,78.36,78.36,78.28,78.29,15700.0,59.8248,59.8248,59.7638,59.7714,15700.0
2013-12-12 13:00:00,78.29,78.44,78.28,78.39,21100.0,59.7714,59.8859,59.7638,59.8477,21100.0
2013-12-12 13:10:00,78.4,78.49,78.39,78.47,24600.0,59.8554,59.9241,59.8477,59.9088,24600.0
2013-12-12 13:20:00,78.47,78.49,78.42,78.43,23700.0,59.9088,59.9241,59.8706,59.8783,23700.0
2013-12-12 13:30:00,78.43,78.46,78.34,78.46,32100.0,59.8783,59.9012,59.8096,59.9012,32100.0
2013-12-12 13:40:00,78.45,78.56,78.45,78.49,70500.0,59.8935,59.9775,59.8935,59.9241,70500.0
2013-12-12 13:50:00,78.5,78.54,78.45,78.52,169000.0,59.9317,59.9623,59.8935,59.947,169000.0
2013-12-12 14:00:00,78.53,78.71,78.53,78.71,32000.0,59.9546,60.092,59.9546,60.092,32000.0
2013-12-12 14:10:00,78.71,78.74,78.67,78.7,41000.0,60.092,60.1149,60.0615,60.0844,41000.0
2013-12-12 14:20:00,78.7,78.8,78.68,78.78,83600.0,60.0844,60.1608,60.0691,60.1455,83600.0
2013-12-12 14:30:00,78.79,78.81,78.67,78.67,34800.0,60.1531,60.1684,60.0615,60.0615,34800.0
2013-12-12 14:40:00,78.68,78.71,78.65,78.66,34200.0,60.0691,60.092,60.0462,60.0539,34200.0
2013-12-12 14:50:00,78.66,78.84,78.65,78.77,35500.0,60.0539,60.1913,60.0462,60.1378,35500.0
2013-12-12 15:00:00,78.76,78.77,78.59,78.65,43700.0,60.1302,60.1378,60.0004,60.0462,43700.0
2013-12-12 15:10:00,78.64,78.7,78.6,78.68,74700.0,60.0386,60.0844,60.0081,60.0691,74700.0
2013-12-12 15:20:00,78.68,78.84,78.66,78.73,52900.0,60.0691,60.1913,60.0539,60.1073,52900.0
2013-12-12 15:30:00,78.74,78.76,78.6,78.66,91200.0,60.1149,60.1302,60.0081,60.0539,91200.0
2013-12-12 15:40:00,78.66,78.68,78.5,78.51,118200.0,60.0539,60.0691,59.9317,59.9393,118200.0
2013-12-12 15:50:00,78.51,78.52,78.37,78.44,231200.0,59.9393,59.947,59.8325,59.8859,231200.0
2013-12-13 09:30:00,78.6,78.92,78.45,78.84,44400.0,60.0081,60.2524,59.8935,60.1913,44400.0
2013-12-13 09:40:00,78.78,78.85,78.51,78.58,43500.0,60.1455,60.1989,59.9393,59.9928,43500.0
2013-12-13 09:50:00,78.59,78.73,78.5,78.61,46400.0,60.0004,60.1073,59.9317,60.0157,46400.0
2013-12-13 10:00:00,78.62,78.75,78.62,78.69,42200.0,60.0233,60.1226,60.0233,60.0768,42200.0
2013-12-13 10:10:00,78.69,78.72,78.5,78.54,41500.0,60.0768,60.0997,59.9317,59.9623,41500.0
2013-12-13 10:20:00,78.53,78.6,78.45,78.57,35800.0,59.9546,60.0081,59.8935,59.9852,35800.0
2013-12-13 10:30:00,78.56,78.73,78.53,78.69,39000.0,59.9775,60.1073,59.9546,60.0768,39000.0
2013-12-13 10:40:00,78.69,78.72,78.59,78.6,30000.0,60.0768,60.0997,60.0004,60.0081,30000.0
2013-12-13 10:50:00,78.6,78.61,78.56,78.57,31900.0,60.0081,60.0157,59.9775,59.9852,31900.0
2013-12-13 11:00:00,78.58,78.68,78.57,78.62,33200.0,59.9928,60.0691,59.9852,60.0233,33200.0
2013-12-13 11:10:00,78.61,78.82,78.61,78.82,32600.0,60.0157,60.176,60.0157,60.176,32600.0
2013-12-13 11:20:00,78.82,78.83,78.73,78.73,35200.0,60.176,60.1837,60.1073,60.1073,35200.0
2013-12-13 11:30:00,78.72,78.78,78.7,78.78,22400.0,60.0997,60.1455,60.0844,60.1455,22400.0
2013-12-13 11:40:00,78.78,78.83,78.74,78.76,24400.0,60.1455,60.1837,60.1149,60.1302,24400.0
2013-12-13 11:50:00,78.76,78.76,78.69,78.73,23200.0,60.1302,60.1302,60.0768,60.1073,23200.0
2013-12-13 12:00:00,78.74,78.81,78.71,78.71,36400.0,60.1149,60.1684,60.092,60.092,36400.0
2013-12-13 12:10:00,78.72,78.81,78.68,78.79,27000.0,60.0997,60.1684,60.0691,60.1531,27000.0
2013-12-13 12:20:00,78.8,78.99,78.79,78.99,26800.0,60.1608,60.3058,60.1531,60.3058,26800.0
2013-12-13 12:30:00,78.99,79.01,78.94,78.99,24400.0,60.3058,60.3211,60.2676,60.3058,24400.0
2013-12-13 12:40:00,79.01,79.06,79.0,79.03,25300.0,60.3211,60.3593,60.3134,60.3363,25300.0
2013-12-13 12:50:00,79.03,79.14,79.02,79.14,31900.0,60.3363,60.4203,60.3287,60.4203,31900.0
2013-12-13 13:00:00,79.14,79.2,79.11,79.15,28000.0,60.4203,60.4661,60.3974,60.428,28000.0
2013-12-13 13:10:00,79.15,79.19,79.14,79.17,21000.0,60.428,60.4585,60.4203,60.4432,21000.0
2013-12-13 13:20:00,79.15,79.2,79.13,79.19,29200.0,60.428,60.4661,60.4127,60.4585,29200.0
2013-12-13 13:30:00,79.19,79.27,79.18,79.23,27300.0,60.4585,60.5196,60.4509,60.489,27300.0
2013-12-13 13:40:00,79.23,79.33,79.23,79.33,39800.0,60.489,60.5654,60.489,60.5654,39800.0
2013-12-13 13:50:00,79.32,79.37,79.29,79.29,62600.0,60.5578,60.5959,60.5348,60.5348,62600.0
2013-12-13 14:00:00,79.27,79.28,79.07,79.14,65800.0,60.5196,60.5272,60.3669,60.4203,65800.0
2013-12-13 14:10:00,79.14,79.15,79.01,79.1,43000.0,60.4203,60.428,60.3211,60.3898,43000.0
2013-12-13 14:20:00,79.09,79.09,78.94,78.96,50600.0,60.3822,60.3822,60.2676,60.2829,50600.0
2013-12-13 14:30:00,78.95,78.97,78.91,78.96,26400.0,60.2753,60.2905,60.2447,60.2829,26400.0
2013-12-13 14:40:00,78.96,79.06,78.96,79.04,31100.0,60.2829,60.3593,60.2829,60.344,31100.0
2013-12-13 14:50:00,79.05,79.19,79.03,79.18,41900.0,60.3516,60.4585,60.3363,60.4509,41900.0
2013-12-13 15:00:00,79.18,79.22,79.17,79.19,43300.0,60.4509,60.4814,60.4432,60.4585,43300.0
2013-12-13 15:10:00,79.19,79.2,79.12,79.15,47600.0,60.4585,60.4661,60.4051,60.428,47600.0
2013-12-13 15:20:00,79.16,79.28,79.14,79.25,48000.0,60.4356,60.5272,60.4203,60.5043,48000.0
2013-12-13 15:30:00,79.25,79.27,79.05,79.05,66700.0,60.5043,60.5196,60.3516,60.3516,66700.0
2013-12-13 15:40:00,79.06,79.23,79.05,79.07,92700.0,60.3593,60.489,60.3516,60.3669,92700.0
2013-12-13 15:50:00,79.08,79.09,78.94,78.96,168100.0,60.3745,60.3822,60.2676,60.2829,168100.0
2013-12-16 09:30:00,79.22,79.83,79.1,79.69,67300.0,60.4814,60.9471,60.3898,60.8402,67300.0
2013-12-16 09:40:00,79.71,79.8,79.62,79.67,49400.0,60.8555,60.9242,60.7868,60.825,49400.0
2013-12-16 09:50:00,79.68,79.94,79.67,79.87,62600.0,60.8326,61.0311,60.825,60.9777,62600.0
2013-12-16 10:00:00,79.89,79.96,79.81,79.91,61400.0,60.9929,61.0464,60.9318,61.0082,61400.0
2013-12-16 10:10:00,79.91,80.07,79.91,80.01,44400.0,61.0082,61.1303,61.0082,61.0845,44400.0
2013-12-16 10:20:00,80.02,80.06,79.97,79.98,54300.0,61.0922,61.1227,61.054,61.0616,54300.0
2013-12-16 10:30:00,79.98,79.99,79.86,79.87,29700.0,61.0616,61.0693,60.97,60.9777,29700.0
2013-12-16 10:40:00,79.87,79.89,79.82,79.87,36600.0,60.9777,60.9929,60.9395,60.9777,36600.0
2013-12-16 10:50:00,79.87,79.92,79.83,79.9,22300.0,60.9777,61.0158,60.9471,61.0006,22300.0
2013-12-16 11:00:00,79.89,79.9,79.83,79.86,25500.0,60.9929,61.0006,60.9471,60.97,25500.0
2013-12-16 11:10:00,79.86,79.94,79.86,79.92,24100.0,60.97,61.0311,60.97,61.0158,24100.0
2013-12-16 11:20:00,79.92,79.98,79.91,79.98,31300.0,61.0158,61.0616,61.0082,61.0616,31300.0
2013-12-16 11:30:00,79.96,79.98,79.87,79.89,34300.0,61.0464,61.0616,60.9777,60.9929,34300.0
2013-12-16 11:40:00,79.9,79.96,79.89,79.89,21500.0,61.0006,61.0464,60.9929,60.9929,21500.0
2013-12-16 11:50:00,79.91,79.91,79.83,79.85,28700.0,61.0082,61.0082,60.9471,60.9624,28700.0
2013-12-16 12:00:00,79.86,79.88,79.81,79.85,21900.0,60.97,60.9853,60.9318,60.9624,21900.0
2013-12-16 12:10:00,79.84,79.85,79.81,79.81,22000.0,60.9548,60.9624,60.9318,60.9318,22000.0
2013-12-16 12:20:00,79.82,79.87,79.74,79.87,37900.0,60.9395,60.9777,60.8784,60.9777,37900.0
2013-12-16 12:30:00,79.87,79.96,79.87,79.95,52700.0,60.9777,61.0464,60.9777,61.0387,52700.0
2013-12-16 12:40:00,79.95,79.98,79.93,79.96,36600.0,61.0387,61.0616,61.0235,61.0464,36600.0
2013-12-16 12:50:00,79.96,80.06,79.96,80.05,30400.0,61.0464,61.1227,61.0464,61.1151,30400.0
2013-12-16 13:00:00,80.05,80.1,80.0,80.07,55000.0,61.1151,61.1533,61.0769,61.1303,55000.0
2013-12-16 13:10:00,80.08,80.15,80.07,80.14,41300.0,61.138,61.1914,61.1303,61.1838,41300.0
2013-12-16 13:20:00,80.13,80.26,80.12,80.26,50400.0,61.1762,61.2754,61.1685,61.2754,50400.0
2013-12-16 13:30:00,80.26,80.32,80.24,80.29,44000.0,61.2754,61.3212,61.2601,61.2983,44000.0
2013-12-16 13:40:00,80.29,80.37,80.26,80.26,43200.0,61.2983,61.3594,61.2754,61.2754,43200.0
2013-12-16 13:50:00,80.27,80.34,80.23,80.32,54700.0,61.283,61.3365,61.2525,61.3212,54700.0
2013-12-16 14:00:00,80.32,80.39,80.3,80.34,56700.0,61.3212,61.3747,61.3059,61.3365,56700.0
2013-12-16 14:10:00,80.34,80.39,80.33,80.36,31700.0,61.3365,61.3747,61.3288,61.3518,31700.0
2013-12-16 14:20:00,80.37,80.44,80.37,80.42,38500.0,61.3594,61.4128,61.3594,61.3976,38500.0
2013-12-16 14:30:00,80.42,80.42,80.32,80.36,29700.0,61.3976,61.3976,61.3212,61.3518,29700.0
2013-12-16 14:40:00,80.35,80.39,80.35,80.35,23400.0,61.3441,61.3747,61.3441,61.3441,23400.0
2013-12-16 14:50:00,80.35,80.44,80.34,80.43,53300.0,61.3441,61.4128,61.3365,61.4052,53300.0
2013-12-16 15:00:00,80.43,80.46,80.39,80.45,29200.0,61.4052,61.4281,61.3747,61.4205,29200.0
2013-12-16 15:10:00,80.46,80.49,80.45,80.46,44900.0,61.4281,61.451,61.4205,61.4281,44900.0
2013-12-16 15:20:00,80.46,80.47,80.31,80.32,41700.0,61.4281,61.4357,61.3136,61.3212,41700.0
2013-12-16 15:30:00,80.32,80.32,80.23,80.3,60500.0,61.3212,61.3212,61.2525,61.3059,60500.0
2013-12-16 15:40:00,80.3,80.35,80.12,80.12,129500.0,61.3059,61.3441,61.1685,61.1685,129500.0
2013-12-16 15:50:00,80.12,80.13,79.97,80.0,264800.0,61.1685,61.1762,61.054,61.0769,264800.0
2013-12-17 09:30:00,79.96,80.26,79.92,79.98,82800.0,61.0464,61.2754,61.0158,61.0616,82800.0
2013-12-17 09:40:00,79.98,80.08,79.89,80.02,63800.0,61.0616,61.138,60.9929,61.0922,63800.0
2013-12-17 09:50:00,80.02,80.26,79.98,80.22,56100.0,61.0922,61.2754,61.0616,61.2449,56100.0
2013-12-17 10:00:00,80.21,80.26,80.09,80.15,40300.0,61.2372,61.2754,61.1456,61.1914,40300.0
2013-12-17 10:10:00,80.13,80.22,80.07,80.08,31100.0,61.1762,61.2449,61.1303,61.138,31100.0
2013-12-17 10:20:00,80.08,80.17,80.08,80.15,33800.0,61.138,61.2067,61.138,61.1914,33800.0
2013-12-17 10:30:00,80.14,80.25,80.06,80.25,44700.0,61.1838,61.2678,61.1227,61.2678,44700.0
2013-12-17 10:40:00,80.25,80.32,80.1,80.12,45800.0,61.2678,61.3212,61.1533,61.1685,45800.0
2013-12-17 10:50:00,80.11,80.12,79.98,80.11,48200.0,61.1609,61.1685,61.0616,61.1609,48200.0
2013-12-17 11:00:00,80.11,80.24,80.07,80.2,49500.0,61.1609,61.2601,61.1303,61.2296,49500.0
2013-12-17 11:10:00,80.2,80.22,80.14,80.2,32500.0,61.2296,61.2449,61.1838,61.2296,32500.0
2013-12-17 11:20:00,80.2,80.21,80.1,80.11,32900.0,61.2296,61.2372,61.1533,61.1609,32900.0
2013-12-17 11:30:00,80.11,80.2,80.11,80.2,26000.0,61.1609,61.2296,61.1609,61.2296,26000.0
2013-12-17 11:40:00,80.21,80.23,80.14,80.21,26000.0,61.2372,61.2525,61.1838,61.2372,26000.0
2013-12-17 11:50:00,80.21,80.22,80.11,80.11,29500.0,61.2372,61.2449,61.1609,61.1609,29500.0
2013-12-17 12:00:00,80.12,80.17,80.11,80.16,21500.0,61.1685,61.2067,61.1609,61.1991,21500.0
2013-12-17 12:10:00,80.16,80.2,80.11,80.18,23600.0,61.1991,61.2296,61.1609,61.2143,23600.0
2013-12-17 12:20:00,80.18,80.21,80.16,80.16,27100.0,61.2143,61.2372,61.1991,61.1991,27100.0
2013-12-17 12:30:00,80.16,80.25,80.16,80.21,27100.0,61.1991,61.2678,61.1991,61.2372,27100.0
2013-12-17 12:40:00,80.2,80.29,80.15,80.28,21400.0,61.2296,61.2983,61.1914,61.2907,21400.0
2013-12-17 12:50:00,80.29,80.35,80.29,80.29,30300.0,61.2983,61.3441,61.2983,61.2983,30300.0
2013-12-17 13:00:00,80.29,80.32,80.27,80.27,23200.0,61.2983,61.3212,61.283,61.283,23200.0
2013-12-17 13:10:00,80.28,80.28,80.22,80.23,25100.0,61.2907,61.2907,61.2449,61.2525,25100.0
2013-12-17 13:20:00,80.23,80.26,80.11,80.12,50300.0,61.2525,61.2754,61.1609,61.1685,50300.0
2013-12-17 13:30:00,80.11,80.11,80.06,80.07,41300.0,61.1609,61.1609,61.1227,61.1303,41300.0
2013-12-17 13:40:00,80.07,80.07,79.84,79.85,54600.0,61.1303,61.1303,60.9548,60.9624,54600.0
2013-12-17 13:50:00,79.85,79.97,79.84,79.97,46500.0,60.9624,61.054,60.9548,61.054,46500.0
2013-12-17 14:00:00,79.96,80.23,79.96,80.21,36000.0,61.0464,61.2525,61.0464,61.2372,36000.0
2013-12-17 14:10:00,80.21,80.26,80.14,80.14,35200.0,61.2372,61.2754,61.1838,61.1838,35200.0
2013-12-17 14:20:00,80.15,80.16,80.1,80.12,48600.0,61.1914,61.1991,61.1533,61.1685,48600.0
2013-12-17 14:30:00,80.12,80.12,79.94,79.96,39400.0,61.1685,61.1685,61.0311,61.0464,39400.0
2013-12-17 14:40:00,79.97,80.14,79.97,80.13,49300.0,61.054,61.1838,61.054,61.1762,49300.0
2013-12-17 14:50:00,80.14,80.14,80.04,80.06,33100.0,61.1838,61.1838,61.1074,61.1227,33100.0
2013-12-17 15:00:00,80.06,80.15,80.06,80.15,54700.0,61.1227,61.1914,61.1227,61.1914,54700.0
2013-12-17 15:10:00,80.14,80.16,80.13,80.16,48400.0,61.1838,61.1991,61.1762,61.1991,48400.0
2013-12-17 15:20:00,80.16,80.17,80.08,80.08,61300.0,61.1991,61.2067,61.138,61.138,61300.0
2013-12-17 15:30:00,80.08,80.1,80.05,80.05,106200.0,61.138,61.1533,61.1151,61.1151,106200.0
2013-12-17 15:40:00,80.06,80.07,79.99,79.99,122200.0,61.1227,61.1303,61.0693,61.0693,122200.0
2013-12-17 15:50:00,80.0,80.0,79.93,79.96,146600.0,61.0769,61.0769,61.0235,61.0464,146600.0
2013-12-18 09:30:00,80.11,80.21,79.8,79.83,81600.0,61.1609,61.2372,60.9242,60.9471,81600.0
2013-12-18 09:40:00,79.86,79.9,79.68,79.73,57600.0,60.97,61.0006,60.8326,60.8708,57600.0
2013-12-18 09:50:00,79.73,79.77,79.53,79.56,51000.0,60.8708,60.9013,60.7181,60.741,51000.0
2013-12-18 10:00:00,79.56,79.75,79.54,79.75,50200.0,60.741,60.886,60.7257,60.886,50200.0
2013-12-18 10:10:00,79.75,79.86,79.64,79.64,47800.0,60.886,60.97,60.8021,60.8021,47800.0
2013-12-18 10:20:00,79.64,79.67,79.61,79.61,54600.0,60.8021,60.825,60.7792,60.7792,54600.0
2013-12-18 10:30:00,79.62,79.69,79.58,79.68,39800.0,60.7868,60.8402,60.7563,60.8326,39800.0
2013-12-18 10:40:00,79.69,79.72,79.59,79.63,35000.0,60.8402,60.8631,60.7639,60.7944,35000.0
2013-12-18 10:50:00,79.63,79.64,79.51,79.56,53800.0,60.7944,60.8021,60.7028,60.741,53800.0
2013-12-18 11:00:00,79.56,79.59,79.53,79.58,38000.0,60.741,60.7639,60.7181,60.7563,38000.0
2013-12-18 11:10:00,79.59,79.65,79.58,79.64,32400.0,60.7639,60.8097,60.7563,60.8021,32400.0
2013-12-18 11:20:00,79.64,79.64,79.58,79.58,28700.0,60.8021,60.8021,60.7563,60.7563,28700.0
2013-12-18 11:30:00,79.57,79.58,79.48,79.52,31700.0,60.7486,60.7563,60.6799,60.7104,31700.0
2013-12-18 11:40:00,79.51,79.51,79.46,79.47,20500.0,60.7028,60.7028,60.6646,60.6723,20500.0
2013-12-18 11:50:00,79.47,79.56,79.47,79.5,26500.0,60.6723,60.741,60.6723,60.6952,26500.0
2013-12-18 12:00:00,79.5,79.56,79.45,79.56,24700.0,60.6952,60.741,60.657,60.741,24700.0
2013-12-18 12:10:00,79.56,79.75,79.56,79.74,23900.0,60.741,60.886,60.741,60.8784,23900.0
2013-12-18 12:20:00,79.75,79.83,79.73,79.82,19900.0,60.886,60.9471,60.8708,60.9395,19900.0
2013-12-18 12:30:00,79.84,79.95,79.83,79.88,27100.0,60.9548,61.0387,60.9471,60.9853,27100.0
2013-12-18 12:40:00,79.88,79.91,79.81,79.89,19900.0,60.9853,61.0082,60.9318,60.9929,19900.0
2013-12-18 12:50:00,79.9,79.9,79.75,79.76,17900.0,61.0006,61.0006,60.886,60.8937,17900.0
2013-12-18 13:00:00,79.77,79.78,79.67,79.77,25200.0,60.9013,60.9089,60.825,60.9013,25200.0
2013-12-18 13:10:00,79.77,79.79,79.55,79.68,29800.0,60.9013,60.9166,60.7333,60.8326,29800.0
2013-12-18 13:20:00,79.68,79.82,79.67,79.82,25200.0,60.8326,60.9395,60.825,60.9395,25200.0
2013-12-18 13:30:00,79.83,79.85,79.75,79.83,27000.0,60.9471,60.9624,60.886,60.9471,27000.0
2013-12-18 13:40:00,79.83,79.84,79.79,79.79,25200.0,60.9471,60.9548,60.9166,60.9166,25200.0
2013-12-18 13:50:00,79.79,80.15,79.74,79.86,56500.0,60.9166,61.1914,60.8784,60.97,56500.0
2013-12-18 14:00:00,79.82,80.74,79.18,80.66,229700.0,60.9395,61.6419,60.4509,61.5808,229700.0
2013-12-18 14:10:00,80.64,80.73,80.42,80.54,49600.0,61.5655,61.6342,61.3976,61.4892,49600.0
2013-12-18 14:20:00,80.54,80.74,80.5,80.51,65400.0,61.4892,61.6419,61.4586,61.4663,65400.0
2013-12-18 14:30:00,80.53,81.02,80.51,81.01,127800.0,61.4815,61.8556,61.4663,61.848,127800.0
2013-12-18 14:40:00,81.01,81.02,80.81,80.83,107900.0,61.848,61.8556,61.6953,61.7106,107900.0
2013-12-18 14:50:00,80.82,80.91,80.73,80.87,81000.0,61.7029,61.7717,61.6342,61.7411,81000.0
2013-12-18 15:00:00,80.87,80.88,80.75,80.86,56700.0,61.7411,61.7488,61.6495,61.7335,56700.0
2013-12-18 15:10:00,80.86,81.06,80.86,80.98,117000.0,61.7335,61.8862,61.7335,61.8251,117000.0
2013-12-18 15:20:00,80.99,81.04,80.81,80.92,89000.0,61.8327,61.8709,61.6953,61.7793,89000.0
2013-12-18 15:30:00,80.92,81.11,80.91,81.11,117800.0,61.7793,61.9243,61.7717,61.9243,117800.0
2013-12-18 15:40:00,81.11,81.22,81.03,81.03,146700.0,61.9243,62.0083,61.8633,61.8633,146700.0
2013-12-18 15:50:00,81.03,81.2,81.02,81.19,230700.0,61.8633,61.9931,61.8556,61.9854,230700.0
2013-12-19 09:30:00,81.09,81.14,80.87,81.06,57500.0,61.9091,61.9473,61.7411,61.8862,57500.0
2013-12-19 09:40:00,81.05,81.35,81.04,81.28,50800.0,61.8785,62.1076,61.8709,62.0541,50800.0
2013-12-19 09:50:00,81.24,81.38,81.21,81.26,51200.0,62.0236,62.1305,62.0007,62.0389,51200.0
2013-12-19 10:00:00,81.27,81.35,81.17,81.21,61900.0,62.0465,62.1076,61.9702,62.0007,61900.0
2013-12-19 10:10:00,81.23,81.24,81.11,81.24,53400.0,62.016,62.0236,61.9243,62.0236,53400.0
2013-12-19 10:20:00,81.25,81.39,81.22,81.37,54300.0,62.0312,62.1381,62.0083,62.1228,54300.0
2013-12-19 10:30:00,81.37,81.42,81.35,81.38,54200.0,62.1228,62.161,62.1076,62.1305,54200.0
2013-12-19 10:40:00,81.39,81.44,81.34,81.42,30600.0,62.1381,62.1763,62.0999,62.161,30600.0
2013-12-19 10:50:00,81.4,81.41,81.34,81.37,34200.0,62.1458,62.1534,62.0999,62.1228,34200.0
2013-12-19 11:00:00,81.37,81.4,81.3,81.36,33000.0,62.1228,62.1458,62.0694,62.1152,33000.0
2013-12-19 11:10:00,81.37,81.37,81.25,81.34,43200.0,62.1228,62.1228,62.0312,62.0999,43200.0
2013-12-19 11:20:00,81.33,81.4,81.32,81.4,31200.0,62.0923,62.1458,62.0847,62.1458,31200.0
2013-12-19 11:30:00,81.4,81.5,81.39,81.44,39300.0,62.1458,62.2221,62.1381,62.1763,39300.0
2013-12-19 11:40:00,81.44,81.49,81.41,81.49,23100.0,62.1763,62.2145,62.1534,62.2145,23100.0
2013-12-19 11:50:00,81.48,81.56,81.47,81.52,40600.0,62.2068,62.2679,62.1992,62.2374,40600.0
2013-12-19 12:00:00,81.51,81.53,81.43,81.48,30800.0,62.2297,62.245,62.1687,62.2068,30800.0
2013-12-19 12:10:00,81.48,81.59,81.47,81.57,35600.0,62.2068,62.2908,62.1992,62.2755,35600.0
2013-12-19 12:20:00,81.57,81.71,81.57,81.7,47000.0,62.2755,62.3824,62.2755,62.3748,47000.0
2013-12-19 12:30:00,81.7,81.76,81.7,81.73,46100.0,62.3748,62.4206,62.3748,62.3977,46100.0
2013-12-19 12:40:00,81.74,81.77,81.72,81.73,38900.0,62.4053,62.4282,62.3901,62.3977,38900.0
2013-12-19 12:50:00,81.73,81.77,81.72,81.74,32400.0,62.3977,62.4282,62.3901,62.4053,32400.0
2013-12-19 13:00:00,81.73,81.85,81.73,81.85,41700.0,62.3977,62.4893,62.3977,62.4893,41700.0
2013-12-19 13:10:00,81.85,81.88,81.8,81.86,43600.0,62.4893,62.5122,62.4511,62.4969,43600.0
2013-12-19 13:20:00,81.86,82.01,81.86,81.99,103600.0,62.4969,62.6115,62.4969,62.5962,103600.0
2013-12-19 13:30:00,81.97,82.04,81.91,82.03,57500.0,62.5809,62.6344,62.5351,62.6267,57500.0
2013-12-19 13:40:00,82.03,82.15,81.96,82.07,83700.0,62.6267,62.7183,62.5733,62.6573,83700.0
2013-12-19 13:50:00,82.06,82.13,81.96,81.97,62700.0,62.6496,62.7031,62.5733,62.5809,62700.0
2013-12-19 14:00:00,81.98,82.04,81.95,82.03,32300.0,62.5886,62.6344,62.5657,62.6267,32300.0
2013-12-19 14:10:00,82.03,82.04,81.93,81.93,33900.0,62.6267,62.6344,62.5504,62.5504,33900.0
2013-12-19 14:20:00,81.94,81.94,81.77,81.77,41300.0,62.558,62.558,62.4282,62.4282,41300.0
2013-12-19 14:30:00,81.75,81.9,81.74,81.89,38600.0,62.413,62.5275,62.4053,62.5198,38600.0
2013-12-19 14:40:00,81.9,81.96,81.85,81.85,65400.0,62.5275,62.5733,62.4893,62.4893,65400.0
2013-12-19 14:50:00,81.85,81.95,81.8,81.95,59600.0,62.4893,62.5657,62.4511,62.5657,59600.0
2013-12-19 15:00:00,81.94,82.01,81.9,81.96,73800.0,62.558,62.6115,62.5275,62.5733,73800.0
2013-12-19 15:10:00,81.95,82.01,81.91,81.94,53700.0,62.5657,62.6115,62.5351,62.558,53700.0
2013-12-19 15:20:00,81.94,81.94,81.91,81.91,35600.0,62.558,62.558,62.5351,62.5351,35600.0
2013-12-19 15:30:00,81.92,81.98,81.85,81.98,77800.0,62.5428,62.5886,62.4893,62.5886,77800.0
2013-12-19 15:40:00,81.98,82.03,81.86,81.87,184800.0,62.5886,62.6267,62.4969,62.5046,184800.0
2013-12-19 15:50:00,81.86,81.87,81.74,81.81,316800.0,62.4969,62.5046,62.4053,62.4588,316800.0
2013-12-20 09:30:00,81.98,82.14,81.73,81.73,498600.0,62.5886,62.7107,62.3977,62.3977,498600.0
2013-12-20 09:40:00,81.77,81.98,81.72,81.95,69800.0,62.4282,62.5886,62.3901,62.5657,69800.0
2013-12-20 09:50:00,81.92,81.96,81.87,81.94,79600.0,62.5428,62.5733,62.5046,62.558,79600.0
2013-12-20 10:00:00,81.94,82.0,81.88,81.95,32600.0,62.558,62.6038,62.5122,62.5657,32600.0
2013-12-20 10:10:00,81.96,82.01,81.96,82.0,24100.0,62.5733,62.6115,62.5733,62.6038,24100.0
2013-12-20 10:20:00,81.99,82.04,81.96,82.03,27900.0,62.5962,62.6344,62.5733,62.6267,27900.0
2013-12-20 10:30:00,82.02,82.26,82.02,82.26,38700.0,62.6191,62.8023,62.6191,62.8023,38700.0
2013-12-20 10:40:00,82.27,82.34,82.22,82.32,26100.0,62.81,62.8634,62.7718,62.8481,26100.0
2013-12-20 10:50:00,82.32,82.36,82.25,82.26,32000.0,62.8481,62.8787,62.7947,62.8023,32000.0
2013-12-20 11:00:00,82.26,82.36,82.25,82.33,28600.0,62.8023,62.8787,62.7947,62.8558,28600.0
2013-12-20 11:10:00,82.34,82.34,82.28,82.28,25900.0,62.8634,62.8634,62.8176,62.8176,25900.0
2013-12-20 11:20:00,82.28,82.42,82.28,82.38,20300.0,62.8176,62.9245,62.8176,62.8939,20300.0
2013-12-20 11:30:00,82.37,82.53,82.36,82.53,37300.0,62.8863,63.0085,62.8787,63.0085,37300.0
2013-12-20 11:40:00,82.53,82.54,82.49,82.49,35400.0,63.0085,63.0161,62.9779,62.9779,35400.0
2013-12-20 11:50:00,82.5,82.58,82.49,82.53,34500.0,62.9856,63.0466,62.9779,63.0085,34500.0
2013-12-20 12:00:00,82.53,82.54,82.44,82.44,38300.0,63.0085,63.0161,62.9398,62.9398,38300.0
2013-12-20 12:10:00,82.44,82.44,82.34,82.38,40500.0,62.9398,62.9398,62.8634,62.8939,40500.0
2013-12-20 12:20:00,82.37,82.38,82.29,82.3,34200.0,62.8863,62.8939,62.8252,62.8329,34200.0
2013-12-20 12:30:00,82.3,82.38,82.3,82.32,24700.0,62.8329,62.8939,62.8329,62.8481,24700.0
2013-12-20 12:40:00,82.32,82.4,82.3,82.36,28300.0,62.8481,62.9092,62.8329,62.8787,28300.0
2013-12-20 12:50:00,82.35,82.38,82.3,82.3,33100.0,62.871,62.8939,62.8329,62.8329,33100.0
2013-12-20 13:00:00,82.3,82.31,82.24,82.24,57700.0,62.8329,62.8405,62.7871,62.7871,57700.0
2013-12-20 13:10:00,82.25,82.37,82.24,82.37,25500.0,62.7947,62.8863,62.7871,62.8863,25500.0
2013-12-20 13:20:00,82.37,82.41,82.33,82.33,27600.0,62.8863,62.9168,62.8558,62.8558,27600.0
2013-12-20 13:30:00,82.33,82.38,82.27,82.28,32000.0,62.8558,62.8939,62.81,62.8176,32000.0
2013-12-20 13:40:00,82.28,82.4,82.28,82.4,28800.0,62.8176,62.9092,62.8176,62.9092,28800.0
2013-12-20 13:50:00,82.4,82.48,82.38,82.39,46900.0,62.9092,62.9703,62.8939,62.9016,46900.0
2013-12-20 14:00:00,82.39,82.43,82.34,82.36,53300.0,62.9016,62.9321,62.8634,62.8787,53300.0
2013-12-20 14:10:00,82.35,82.37,82.27,82.28,43500.0,62.871,62.8863,62.81,62.8176,43500.0
2013-12-20 14:20:00,82.28,82.29,82.23,82.25,46200.0,62.8176,62.8252,62.7794,62.7947,46200.0
2013-12-20 14:30:00,82.26,82.26,82.19,82.2,50000.0,62.8023,62.8023,62.7489,62.7565,50000.0
2013-12-20 14:40:00,82.2,82.33,82.19,82.3,46300.0,62.7565,62.8558,62.7489,62.8329,46300.0
2013-12-20 14:50:00,82.3,82.31,82.15,82.17,57600.0,62.8329,62.8405,62.7183,62.7336,57600.0
2013-12-20 15:00:00,82.17,82.19,82.1,82.18,43200.0,62.7336,62.7489,62.6802,62.7413,43200.0
2013-12-20 15:10:00,82.17,82.22,82.11,82.18,63200.0,62.7336,62.7718,62.6878,62.7413,63200.0
2013-12-20 15:20:00,82.19,82.19,82.03,82.04,78800.0,62.7489,62.7489,62.6267,62.6344,78800.0
2013-12-20 15:30:00,82.03,82.2,82.03,82.2,62100.0,62.6267,62.7565,62.6267,62.7565,62100.0
2013-12-20 15:40:00,82.21,82.26,82.04,82.06,157600.0,62.7642,62.8023,62.6344,62.6496,157600.0
2013-12-20 15:50:00,82.06,82.1,81.86,81.91,414500.0,62.6496,62.6802,62.4969,62.5351,414500.0
2013-12-23 09:30:00,82.59,82.59,82.3,82.54,48100.0,63.0543,63.0543,62.8329,63.0161,48100.0
2013-12-23 09:40:00,82.52,82.59,82.28,82.34,37100.0,63.0008,63.0543,62.8176,62.8634,37100.0
2013-12-23 09:50:00,82.32,82.52,82.32,82.48,54900.0,62.8481,63.0008,62.8481,62.9703,54900.0
2013-12-23 10:00:00,82.49,82.59,82.43,82.57,37900.0,62.9779,63.0543,62.9321,63.039,37900.0
2013-12-23 10:10:00,82.58,82.67,82.55,82.62,25700.0,63.0466,63.1153,63.0237,63.0772,25700.0
2013-12-23 10:20:00,82.63,82.68,82.58,82.65,23000.0,63.0848,63.123,63.0466,63.1001,23000.0
2013-12-23 10:30:00,82.65,82.66,82.46,82.46,14600.0,63.1001,63.1077,62.955,62.955,14600.0
2013-12-23 10:40:00,82.47,82.55,82.45,82.47,17800.0,62.9627,63.0237,62.9474,62.9627,17800.0
2013-12-23 10:50:00,82.46,82.48,82.31,82.4,32400.0,62.955,62.9703,62.8405,62.9092,32400.0
2013-12-23 11:00:00,82.39,82.56,82.37,82.52,23700.0,62.9016,63.0314,62.8863,63.0008,23700.0
2013-12-23 11:10:00,82.52,82.61,82.51,82.61,19300.0,63.0008,63.0695,62.9932,63.0695,19300.0
2013-12-23 11:20:00,82.61,82.61,82.56,82.57,16100.0,63.0695,63.0695,63.0314,63.039,16100.0
2013-12-23 11:30:00,82.59,82.67,82.57,82.61,20100.0,63.0543,63.1153,63.039,63.0695,20100.0
2013-12-23 11:40:00,82.59,82.63,82.51,82.51,24600.0,63.0543,63.0848,62.9932,62.9932,24600.0
2013-12-23 11:50:00,82.52,82.6,82.51,82.55,17300.0,63.0008,63.0619,62.9932,63.0237,17300.0
2013-12-23 12:00:00,82.56,82.63,82.54,82.63,19200.0,63.0314,63.0848,63.0161,63.0848,19200.0
2013-12-23 12:10:00,82.64,82.67,82.61,82.65,15700.0,63.0924,63.1153,63.0695,63.1001,15700.0
2013-12-23 12:20:00,82.65,82.67,82.62,82.66,18900.0,63.1001,63.1153,63.0772,63.1077,18900.0
2013-12-23 12:30:00,82.65,82.68,82.62,82.63,15800.0,63.1001,63.123,63.0772,63.0848,15800.0
2013-12-23 12:40:00,82.64,82.66,82.6,82.63,16800.0,63.0924,63.1077,63.0619,63.0848,16800.0
2013-12-23 12:50:00,82.63,82.65,82.51,82.51,16500.0,63.0848,63.1001,62.9932,62.9932,16500.0
2013-12-23 13:00:00,82.52,82.58,82.52,82.56,20800.0,63.0008,63.0466,63.0008,63.0314,20800.0
2013-12-23 13:10:00,82.55,82.63,82.55,82.55,17600.0,63.0237,63.0848,63.0237,63.0237,17600.0
2013-12-23 13:20:00,82.56,82.61,82.56,82.6,17200.0,63.0314,63.0695,63.0314,63.0619,17200.0
2013-12-23 13:30:00,82.6,82.61,82.52,82.53,17000.0,63.0619,63.0695,63.0008,63.0085,17000.0
2013-12-23 13:40:00,82.5,82.52,82.43,82.45,33300.0,62.9856,63.0008,62.9321,62.9474,33300.0
2013-12-23 13:50:00,82.45,82.52,82.35,82.49,30700.0,62.9474,63.0008,62.871,62.9779,30700.0
2013-12-23 14:00:00,82.49,82.56,82.47,82.53,24300.0,62.9779,63.0314,62.9627,63.0085,24300.0
2013-12-23 14:10:00,82.54,82.6,82.49,82.57,23400.0,63.0161,63.0619,62.9779,63.039,23400.0
2013-12-23 14:20:00,82.57,82.63,82.54,82.55,27500.0,63.039,63.0848,63.0161,63.0237,27500.0
2013-12-23 14:30:00,82.56,82.62,82.52,82.62,28200.0,63.0314,63.0772,63.0008,63.0772,28200.0
2013-12-23 14:40:00,82.61,82.67,82.57,82.65,23300.0,63.0695,63.1153,63.039,63.1001,23300.0
2013-12-23 14:50:00,82.65,82.67,82.62,82.64,21500.0,63.1001,63.1153,63.0772,63.0924,21500.0
2013-12-23 15:00:00,82.64,82.69,82.61,82.61,25300.0,63.0924,63.1306,63.0695,63.0695,25300.0
2013-12-23 15:10:00,82.61,82.66,82.57,82.66,31500.0,63.0695,63.1077,63.039,63.1077,31500.0
2013-12-23 15:20:00,82.65,82.66,82.59,82.64,53700.0,63.1001,63.1077,63.0543,63.0924,53700.0
2013-12-23 15:30:00,82.63,82.76,82.63,82.73,64000.0,63.0848,63.1841,63.0848,63.1612,64000.0
2013-12-23 15:40:00,82.74,82.75,82.67,82.68,71100.0,63.1688,63.1764,63.1153,63.123,71100.0
2013-12-23 15:50:00,82.68,82.74,82.63,82.71,175700.0,63.123,63.1688,63.0848,63.1459,175700.0
2013-12-24 09:30:00,82.66,83.04,82.52,83.01,53800.0,63.1077,63.3978,63.0008,63.3749,53800.0
2013-12-24 09:40:00,83.02,83.16,83.0,83.16,49800.0,63.3826,63.4894,63.3673,63.4894,49800.0
2013-12-24 09:50:00,83.16,83.35,83.15,83.32,29200.0,63.4894,63.6345,63.4818,63.6116,29200.0
2013-12-24 10:00:00,83.31,83.38,83.25,83.37,29200.0,63.604,63.6574,63.5582,63.6498,29200.0
2013-12-24 10:10:00,83.37,83.38,83.27,83.32,56600.0,63.6498,63.6574,63.5734,63.6116,56600.0
2013-12-24 10:20:00,83.31,83.47,83.27,83.47,35700.0,63.604,63.7261,63.5734,63.7261,35700.0
2013-12-24 10:30:00,83.47,83.52,83.4,83.51,45400.0,63.7261,63.7643,63.6727,63.7567,45400.0
2013-12-24 10:40:00,83.5,83.53,83.43,83.51,24700.0,63.749,63.7719,63.6956,63.7567,24700.0
2013-12-24 10:50:00,83.52,83.6,83.49,83.49,32400.0,63.7643,63.8254,63.7414,63.7414,32400.0
2013-12-24 11:00:00,83.49,83.5,83.37,83.45,28100.0,63.7414,63.749,63.6498,63.7108,28100.0
2013-12-24 11:10:00,83.45,83.56,83.45,83.53,26200.0,63.7108,63.7948,63.7108,63.7719,26200.0
2013-12-24 11:20:00,83.54,83.58,83.5,83.56,35800.0,63.7796,63.8101,63.749,63.7948,35800.0
2013-12-24 11:30:00,83.56,83.61,83.48,83.48,28200.0,63.7948,63.833,63.7337,63.7337,28200.0
2013-12-24 11:40:00,83.5,83.56,83.48,83.53,31500.0,63.749,63.7948,63.7337,63.7719,31500.0
2013-12-24 11:50:00,83.53,83.6,83.52,83.57,60900.0,63.7719,63.8254,63.7643,63.8025,60900.0
2013-12-24 12:00:00,83.57,83.58,83.48,83.56,38800.0,63.8025,63.8101,63.7337,63.7948,38800.0
2013-12-24 12:10:00,83.57,83.59,83.37,83.43,44400.0,63.8025,63.8177,63.6498,63.6956,44400.0
2013-12-24 12:20:00,83.43,83.53,83.41,83.49,39300.0,63.6956,63.7719,63.6803,63.7414,39300.0
2013-12-24 12:30:00,83.49,83.57,83.49,83.54,51700.0,63.7414,63.8025,63.7414,63.7796,51700.0
2013-12-24 12:40:00,83.52,83.53,83.38,83.41,32600.0,63.7643,63.7719,63.6574,63.6803,32600.0
2013-12-24 12:50:00,83.38,83.42,83.34,83.35,54300.0,63.6574,63.6879,63.6269,63.6345,54300.0
2013-12-26 09:30:00,83.56,83.63,83.46,83.53,27000.0,63.7948,63.8483,63.7185,63.7719,27000.0
2013-12-26 09:40:00,83.54,83.61,83.45,83.48,31200.0,63.7796,63.833,63.7108,63.7337,31200.0
2013-12-26 09:50:00,83.49,83.56,83.41,83.44,41800.0,63.7414,63.7948,63.6803,63.7032,41800.0
2013-12-26 10:00:00,83.44,83.49,83.4,83.43,24000.0,63.7032,63.7414,63.6727,63.6956,24000.0
2013-12-26 10:10:00,83.45,83.54,83.44,83.44,18200.0,63.7108,63.7796,63.7032,63.7032,18200.0
2013-12-26 10:20:00,83.45,83.59,83.44,83.57,19500.0,63.7108,63.8177,63.7032,63.8025,19500.0
2013-12-26 10:30:00,83.57,83.58,83.52,83.52,11000.0,63.8025,63.8101,63.7643,63.7643,11000.0
2013-12-26 10:40:00,83.53,83.57,83.49,83.51,40200.0,63.7719,63.8025,63.7414,63.7567,40200.0
2013-12-26 10:50:00,83.51,83.59,83.48,83.59,15000.0,63.7567,63.8177,63.7337,63.8177,15000.0
2013-12-26 11:00:00,83.58,83.64,83.57,83.62,19700.0,63.8101,63.8559,63.8025,63.8406,19700.0
2013-12-26 11:10:00,83.62,83.64,83.6,83.6,19400.0,63.8406,63.8559,63.8254,63.8254,19400.0
2013-12-26 11:20:00,83.62,83.64,83.6,83.63,10700.0,63.8406,63.8559,63.8254,63.8483,10700.0
2013-12-26 11:30:00,83.62,83.64,83.61,83.62,9800.0,63.8406,63.8559,63.833,63.8406,9800.0
2013-12-26 11:40:00,83.62,83.64,83.61,83.63,13500.0,63.8406,63.8559,63.833,63.8483,13500.0
2013-12-26 11:50:00,83.63,83.63,83.54,83.56,12500.0,63.8483,63.8483,63.7796,63.7948,12500.0
2013-12-26 12:00:00,83.56,83.58,83.54,83.57,10200.0,63.7948,63.8101,63.7796,63.8025,10200.0
2013-12-26 12:10:00,83.57,83.58,83.53,83.55,17500.0,63.8025,63.8101,63.7719,63.7872,17500.0
2013-12-26 12:20:00,83.55,83.58,83.53,83.54,20400.0,63.7872,63.8101,63.7719,63.7796,20400.0
2013-12-26 12:30:00,83.55,83.57,83.54,83.55,15400.0,63.7872,63.8025,63.7796,63.7872,15400.0
2013-12-26 12:40:00,83.56,83.57,83.52,83.56,15000.0,63.7948,63.8025,63.7643,63.7948,15000.0
2013-12-26 12:50:00,83.56,83.61,83.54,83.61,8900.0,63.7948,63.833,63.7796,63.833,8900.0
2013-12-26 13:00:00,83.6,83.62,83.58,83.58,10900.0,63.8254,63.8406,63.8101,63.8101,10900.0
2013-12-26 13:10:00,83.58,83.62,83.58,83.61,10700.0,63.8101,63.8406,63.8101,63.833,10700.0
2013-12-26 13:20:00,83.61,83.65,83.6,83.65,6500.0,63.833,63.8635,63.8254,63.8635,6500.0
2013-12-26 13:30:00,83.65,83.66,83.61,83.62,12800.0,63.8635,63.8712,63.833,63.8406,12800.0
2013-12-26 13:40:00,83.62,83.63,83.6,83.62,8300.0,63.8406,63.8483,63.8254,63.8406,8300.0
2013-12-26 13:50:00,83.63,83.68,83.63,83.67,22500.0,63.8483,63.8864,63.8483,63.8788,22500.0
2013-12-26 14:00:00,83.67,83.73,83.66,83.72,23300.0,63.8788,63.9246,63.8712,63.917,23300.0
2013-12-26 14:10:00,83.72,83.73,83.68,83.7,16500.0,63.917,63.9246,63.8864,63.9017,16500.0
2013-12-26 14:20:00,83.71,83.8,83.7,83.8,25500.0,63.9093,63.9781,63.9017,63.9781,25500.0
2013-12-26 14:30:00,83.8,83.81,83.78,83.8,21000.0,63.9781,63.9857,63.9628,63.9781,21000.0
2013-12-26 14:40:00,83.8,83.81,83.72,83.75,25400.0,63.9781,63.9857,63.917,63.9399,25400.0
2013-12-26 14:50:00,83.74,83.81,83.73,83.81,18900.0,63.9322,63.9857,63.9246,63.9857,18900.0
2013-12-26 15:00:00,83.81,83.81,83.77,83.79,26100.0,63.9857,63.9857,63.9552,63.9704,26100.0
2013-12-26 15:10:00,83.79,83.82,83.77,83.82,31500.0,63.9704,63.9933,63.9552,63.9933,31500.0
2013-12-26 15:20:00,83.82,83.84,83.8,83.81,29000.0,63.9933,64.0086,63.9781,63.9857,29000.0
2013-12-26 15:30:00,83.81,83.83,83.78,83.82,47000.0,63.9857,64.001,63.9628,63.9933,47000.0
2013-12-26 15:40:00,83.82,83.85,83.76,83.77,88400.0,63.9933,64.0162,63.9475,63.9552,88400.0
2013-12-26 15:50:00,83.77,83.78,83.71,83.72,131600.0,63.9552,63.9628,63.9093,63.917,131600.0
2013-12-27 09:30:00,87.33,87.33,83.5,83.73,52600.0,67.0081,67.0081,64.0693,64.2458,52600.0
2013-12-27 09:40:00,83.74,83.74,83.63,83.71,75400.0,64.2535,64.2535,64.1691,64.2305,75400.0
2013-12-27 09:50:00,83.7,83.79,83.7,83.78,27500.0,64.2228,64.2918,64.2228,64.2842,27500.0
2013-12-27 10:00:00,83.76,83.94,83.76,83.91,39400.0,64.2688,64.4069,64.2688,64.3839,39400.0
2013-12-27 10:10:00,83.91,83.91,83.87,83.9,26000.0,64.3839,64.3839,64.3532,64.3762,26000.0
2013-12-27 10:20:00,83.9,83.94,83.87,83.93,27300.0,64.3762,64.4069,64.3532,64.3993,27300.0
2013-12-27 10:30:00,83.92,83.93,83.82,83.85,32000.0,64.3916,64.3993,64.3149,64.3379,32000.0
2013-12-27 10:40:00,83.84,83.84,83.76,83.78,38500.0,64.3302,64.3302,64.2688,64.2842,38500.0
2013-12-27 10:50:00,83.78,83.87,83.78,83.84,26000.0,64.2842,64.3532,64.2842,64.3302,26000.0
2013-12-27 11:00:00,83.84,83.89,83.79,83.87,17200.0,64.3302,64.3686,64.2918,64.3532,17200.0
2013-12-27 11:10:00,83.87,83.89,83.81,83.89,15400.0,64.3532,64.3686,64.3072,64.3686,15400.0
2013-12-27 11:20:00,83.89,83.91,83.86,83.9,14700.0,64.3686,64.3839,64.3456,64.3762,14700.0
2013-12-27 11:30:00,83.9,83.95,83.81,83.81,25800.0,64.3762,64.4146,64.3072,64.3072,25800.0
2013-12-27 11:40:00,83.81,83.87,83.81,83.86,16500.0,64.3072,64.3532,64.3072,64.3456,16500.0
2013-12-27 11:50:00,83.87,83.95,83.85,83.92,15500.0,64.3532,64.4146,64.3379,64.3916,15500.0
2013-12-27 12:00:00,83.92,83.93,83.86,83.89,11700.0,64.3916,64.3993,64.3456,64.3686,11700.0
2013-12-27 12:10:00,83.9,83.9,83.79,83.83,13100.0,64.3762,64.3762,64.2918,64.3225,13100.0
2013-12-27 12:20:00,83.83,83.87,83.81,83.86,15000.0,64.3225,64.3532,64.3072,64.3456,15000.0
2013-12-27 12:30:00,83.85,83.85,83.77,83.81,16100.0,64.3379,64.3379,64.2765,64.3072,16100.0
2013-12-27 12:40:00,83.82,83.82,83.66,83.74,47700.0,64.3149,64.3149,64.1921,64.2535,47700.0
2013-12-27 12:50:00,83.75,83.77,83.73,83.74,21200.0,64.2612,64.2765,64.2458,64.2535,21200.0
2013-12-27 13:00:00,83.76,83.77,83.7,83.71,17500.0,64.2688,64.2765,64.2228,64.2305,17500.0
2013-12-27 13:10:00,83.71,83.71,83.59,83.63,36700.0,64.2305,64.2305,64.1384,64.1691,36700.0
2013-12-27 13:20:00,83.64,83.7,83.63,83.69,10800.0,64.1767,64.2228,64.1691,64.2151,10800.0
2013-12-27 13:30:00,83.7,83.71,83.55,83.61,14100.0,64.2228,64.2305,64.1077,64.1537,14100.0
2013-12-27 13:40:00,83.61,83.66,83.61,83.63,13300.0,64.1537,64.1921,64.1537,64.1691,13300.0
2013-12-27 13:50:00,83.64,83.71,83.61,83.62,13600.0,64.1767,64.2305,64.1537,64.1614,13600.0
2013-12-27 14:00:00,83.62,83.65,83.57,83.65,19900.0,64.1614,64.1844,64.123,64.1844,19900.0
2013-12-27 14:10:00,83.66,83.69,83.61,83.67,14900.0,64.1921,64.2151,64.1537,64.1998,14900.0
2013-12-27 14:20:00,83.67,83.73,83.66,83.69,14600.0,64.1998,64.2458,64.1921,64.2151,14600.0
2013-12-27 14:30:00,83.71,83.71,83.61,83.62,14300.0,64.2305,64.2305,64.1537,64.1614,14300.0
2013-12-27 14:40:00,83.62,83.68,83.6,83.68,10100.0,64.1614,64.2074,64.1461,64.2074,10100.0
2013-12-27 14:50:00,83.67,83.73,83.64,83.65,15700.0,64.1998,64.2458,64.1767,64.1844,15700.0
2013-12-27 15:00:00,83.63,83.65,83.59,83.62,19200.0,64.1691,64.1844,64.1384,64.1614,19200.0
2013-12-27 15:10:00,83.62,83.68,83.61,83.68,23300.0,64.1614,64.2074,64.1537,64.2074,23300.0
2013-12-27 15:20:00,83.67,83.72,83.64,83.7,24500.0,64.1998,64.2381,64.1767,64.2228,24500.0
2013-12-27 15:30:00,83.71,83.76,83.68,83.75,38800.0,64.2305,64.2688,64.2074,64.2612,38800.0
2013-12-27 15:40:00,83.75,83.76,83.65,83.66,55900.0,64.2612,64.2688,64.1844,64.1921,55900.0
2013-12-27 15:50:00,83.66,83.66,83.55,83.58,118400.0,64.1921,64.1921,64.1077,64.1307,118400.0
2013-12-30 09:30:00,83.46,83.61,83.32,83.46,56200.0,64.0386,64.1537,63.9312,64.0386,56200.0
2013-12-30 09:40:00,83.46,83.49,83.33,83.43,31800.0,64.0386,64.0617,63.9389,64.0156,31800.0
2013-12-30 09:50:00,83.44,83.5,83.36,83.37,27700.0,64.0233,64.0693,63.9619,63.9696,27700.0
2013-12-30 10:00:00,83.36,83.52,83.36,83.44,25700.0,63.9619,64.0847,63.9619,64.0233,25700.0
2013-12-30 10:10:00,83.44,83.53,83.42,83.48,21700.0,64.0233,64.0923,64.0079,64.054,21700.0
2013-12-30 10:20:00,83.46,83.49,83.43,83.44,23900.0,64.0386,64.0617,64.0156,64.0233,23900.0
2013-12-30 10:30:00,83.44,83.5,83.43,83.45,13300.0,64.0233,64.0693,64.0156,64.031,13300.0
2013-12-30 10:40:00,83.46,83.46,83.34,83.36,38400.0,64.0386,64.0386,63.9466,63.9619,38400.0
2013-12-30 10:50:00,83.36,83.43,83.33,83.43,17500.0,63.9619,64.0156,63.9389,64.0156,17500.0
2013-12-30 11:00:00,83.43,83.43,83.4,83.41,15800.0,64.0156,64.0156,63.9926,64.0003,15800.0
2013-12-30 11:10:00,83.4,83.46,83.34,83.45,44700.0,63.9926,64.0386,63.9466,64.031,44700.0
2013-12-30 11:20:00,83.45,83.45,83.4,83.4,17400.0,64.031,64.031,63.9926,63.9926,17400.0
2013-12-30 11:30:00,83.41,83.42,83.34,83.39,47200.0,64.0003,64.0079,63.9466,63.9849,47200.0
2013-12-30 11:40:00,83.39,83.42,83.38,83.39,10400.0,63.9849,64.0079,63.9773,63.9849,10400.0
2013-12-30 11:50:00,83.4,83.44,83.39,83.41,17500.0,63.9926,64.0233,63.9849,64.0003,17500.0
2013-12-30 12:00:00,83.41,83.42,83.4,83.41,23600.0,64.0003,64.0079,63.9926,64.0003,23600.0
2013-12-30 12:10:00,83.4,83.4,83.34,83.37,35800.0,63.9926,63.9926,63.9466,63.9696,35800.0
2013-12-30 12:20:00,83.37,83.38,83.32,83.37,31500.0,63.9696,63.9773,63.9312,63.9696,31500.0
2013-12-30 12:30:00,83.37,83.39,83.34,83.36,29800.0,63.9696,63.9849,63.9466,63.9619,29800.0
2013-12-30 12:40:00,83.36,83.38,83.34,83.35,19200.0,63.9619,63.9773,63.9466,63.9542,19200.0
2013-12-30 12:50:00,83.35,83.37,83.34,83.35,17600.0,63.9542,63.9696,63.9466,63.9542,17600.0
2013-12-30 13:00:00,83.35,83.35,83.29,83.32,17600.0,63.9542,63.9542,63.9082,63.9312,17600.0
2013-12-30 13:10:00,83.32,83.36,83.32,83.33,21800.0,63.9312,63.9619,63.9312,63.9389,21800.0
2013-12-30 13:20:00,83.33,83.35,83.32,83.35,18000.0,63.9389,63.9542,63.9312,63.9542,18000.0
2013-12-30 13:30:00,83.34,83.36,83.33,83.35,18600.0,63.9466,63.9619,63.9389,63.9542,18600.0
2013-12-30 13:40:00,83.34,83.35,83.3,83.31,31900.0,63.9466,63.9542,63.9159,63.9235,31900.0
2013-12-30 13:50:00,83.31,83.31,83.28,83.28,20500.0,63.9235,63.9235,63.9005,63.9005,20500.0
2013-12-30 14:00:00,83.29,83.37,83.28,83.37,18500.0,63.9082,63.9696,63.9005,63.9696,18500.0
2013-12-30 14:10:00,83.36,83.37,83.33,83.34,18500.0,63.9619,63.9696,63.9389,63.9466,18500.0
2013-12-30 14:20:00,83.34,83.4,83.33,83.4,20200.0,63.9466,63.9926,63.9389,63.9926,20200.0
2013-12-30 14:30:00,83.4,83.4,83.37,83.38,19200.0,63.9926,63.9926,63.9696,63.9773,19200.0
2013-12-30 14:40:00,83.38,83.45,83.37,83.45,33100.0,63.9773,64.031,63.9696,64.031,33100.0
2013-12-30 14:50:00,83.44,83.46,83.4,83.43,64200.0,64.0233,64.0386,63.9926,64.0156,64200.0
2013-12-30 15:00:00,83.43,83.47,83.42,83.46,32700.0,64.0156,64.0463,64.0079,64.0386,32700.0
2013-12-30 15:10:00,83.46,83.48,83.42,83.43,28700.0,64.0386,64.054,64.0079,64.0156,28700.0
2013-12-30 15:20:00,83.43,83.51,83.42,83.46,47100.0,64.0156,64.077,64.0079,64.0386,47100.0
2013-12-30 15:30:00,83.46,83.51,83.44,83.48,48600.0,64.0386,64.077,64.0233,64.054,48600.0
2013-12-30 15:40:00,83.47,83.5,83.42,83.42,67800.0,64.0463,64.0693,64.0079,64.0079,67800.0
2013-12-30 15:50:00,83.43,83.44,83.38,83.44,122600.0,64.0156,64.0233,63.9773,64.0233,122600.0
2013-12-31 09:30:00,83.77,84.15,83.75,84.01,55000.0,64.2765,64.5681,64.2612,64.4606,55000.0
2013-12-31 09:40:00,84.03,84.15,83.98,84.08,44000.0,64.476,64.5681,64.4376,64.5144,44000.0
2013-12-31 09:50:00,84.1,84.32,84.08,84.24,45600.0,64.5297,64.6985,64.5144,64.6371,45600.0
2013-12-31 10:00:00,84.22,84.28,84.12,84.28,35900.0,64.6218,64.6678,64.5451,64.6678,35900.0
2013-12-31 10:10:00,84.25,84.26,84.12,84.14,27500.0,64.6448,64.6525,64.5451,64.5604,27500.0
2013-12-31 10:20:00,84.15,84.16,84.06,84.12,36300.0,64.5681,64.5757,64.499,64.5451,36300.0
2013-12-31 10:30:00,84.13,84.13,84.06,84.1,19900.0,64.5527,64.5527,64.499,64.5297,19900.0
2013-12-31 10:40:00,84.09,84.13,84.08,84.08,23800.0,64.522,64.5527,64.5144,64.5144,23800.0
2013-12-31 10:50:00,84.08,84.13,84.08,84.11,28400.0,64.5144,64.5527,64.5144,64.5374,28400.0
2013-12-31 11:00:00,84.12,84.23,84.12,84.14,20600.0,64.5451,64.6295,64.5451,64.5604,20600.0
2013-12-31 11:10:00,84.14,84.24,84.12,84.14,24100.0,64.5604,64.6371,64.5451,64.5604,24100.0
2013-12-31 11:20:00,84.15,84.21,84.13,84.21,18200.0,64.5681,64.6141,64.5527,64.6141,18200.0
2013-12-31 11:30:00,84.21,84.24,84.17,84.19,19800.0,64.6141,64.6371,64.5834,64.5988,19800.0
2013-12-31 11:40:00,84.19,84.21,84.11,84.11,16300.0,64.5988,64.6141,64.5374,64.5374,16300.0
2013-12-31 11:50:00,84.11,84.16,84.11,84.13,16300.0,64.5374,64.5757,64.5374,64.5527,16300.0
2013-12-31 12:00:00,84.12,84.13,84.08,84.11,21800.0,64.5451,64.5527,64.5144,64.5374,21800.0
2013-12-31 12:10:00,84.11,84.11,84.07,84.08,21800.0,64.5374,64.5374,64.5067,64.5144,21800.0
2013-12-31 12:20:00,84.08,84.09,84.06,84.06,17700.0,64.5144,64.522,64.499,64.499,17700.0
2013-12-31 12:30:00,84.07,84.12,84.07,84.09,21500.0,64.5067,64.5451,64.5067,64.522,21500.0
2013-12-31 12:40:00,84.09,84.09,84.04,84.05,25500.0,64.522,64.522,64.4837,64.4913,25500.0
2013-12-31 12:50:00,84.06,84.06,84.01,84.05,18300.0,64.499,64.499,64.4606,64.4913,18300.0
2013-12-31 13:00:00,84.05,84.05,83.98,84.04,19400.0,64.4913,64.4913,64.4376,64.4837,19400.0
2013-12-31 13:10:00,84.04,84.08,84.03,84.05,18600.0,64.4837,64.5144,64.476,64.4913,18600.0
2013-12-31 13:20:00,84.05,84.11,84.04,84.11,15500.0,64.4913,64.5374,64.4837,64.5374,15500.0
2013-12-31 13:30:00,84.11,84.12,84.05,84.1,22800.0,64.5374,64.5451,64.4913,64.5297,22800.0
2013-12-31 13:40:00,84.1,84.12,84.08,84.11,17800.0,64.5297,64.5451,64.5144,64.5374,17800.0
2013-12-31 13:50:00,84.11,84.11,84.02,84.05,27000.0,64.5374,64.5374,64.4683,64.4913,27000.0
2013-12-31 14:00:00,84.06,84.09,84.05,84.07,22300.0,64.499,64.522,64.4913,64.5067,22300.0
2013-12-31 14:10:00,84.06,84.11,84.05,84.06,19900.0,64.499,64.5374,64.4913,64.499,19900.0
2013-12-31 14:20:00,84.06,84.06,83.99,84.01,33600.0,64.499,64.499,64.4453,64.4606,33600.0
2013-12-31 14:30:00,84.01,84.03,83.92,83.93,26400.0,64.4606,64.476,64.3916,64.3993,26400.0
2013-12-31 14:40:00,83.94,83.98,83.89,83.93,26100.0,64.4069,64.4376,64.3686,64.3993,26100.0
2013-12-31 14:50:00,83.93,83.95,83.9,83.92,35200.0,64.3993,64.4146,64.3762,64.3916,35200.0
2013-12-31 15:00:00,83.93,83.97,83.92,83.92,27800.0,64.3993,64.43,64.3916,64.3916,27800.0
2013-12-31 15:10:00,83.92,84.04,83.92,84.02,37900.0,64.3916,64.4837,64.3916,64.4683,37900.0
2013-12-31 15:20:00,84.02,84.05,83.97,84.03,38200.0,64.4683,64.4913,64.43,64.476,38200.0
2013-12-31 15:30:00,84.04,84.09,84.04,84.08,54800.0,64.4837,64.522,64.4837,64.5144,54800.0
2013-12-31 15:40:00,84.08,84.17,84.01,84.11,79800.0,64.5144,64.5834,64.4606,64.5374,79800.0
2013-12-31 15:50:00,84.1,84.13,83.95,84.08,124200.0,64.5297,64.5527,64.4146,64.5144,124200.0
2014-01-02 09:30:00,83.97,84.1,83.61,83.62,106400.0,64.43,64.5297,64.1537,64.1614,106400.0
2014-01-02 09:40:00,83.62,83.7,83.45,83.68,66500.0,64.1614,64.2228,64.031,64.2074,66500.0
2014-01-02 09:50:00,83.64,83.78,83.54,83.68,42100.0,64.1767,64.2842,64.1,64.2074,42100.0
2014-01-02 10:00:00,83.69,83.77,83.47,83.76,45300.0,64.2151,64.2765,64.0463,64.2688,45300.0
2014-01-02 10:10:00,83.77,83.87,83.75,83.83,46500.0,64.2765,64.3532,64.2612,64.3225,46500.0
2014-01-02 10:20:00,83.82,83.9,83.76,83.87,68300.0,64.3149,64.3762,64.2688,64.3532,68300.0
2014-01-02 10:30:00,83.88,83.9,83.8,83.83,28000.0,64.3609,64.3762,64.2995,64.3225,28000.0
2014-01-02 10:40:00,83.83,84.01,83.82,83.87,37000.0,64.3225,64.4606,64.3149,64.3532,37000.0
2014-01-02 10:50:00,83.88,83.9,83.76,83.8,26500.0,64.3609,64.3762,64.2688,64.2995,26500.0
2014-01-02 11:00:00,83.82,83.82,83.67,83.72,34100.0,64.3149,64.3149,64.1998,64.2381,34100.0
2014-01-02 11:10:00,83.71,83.73,83.63,83.72,25600.0,64.2305,64.2458,64.1691,64.2381,25600.0
2014-01-02 11:20:00,83.72,83.72,83.56,83.6,28800.0,64.2381,64.2381,64.1154,64.1461,28800.0
2014-01-02 11:30:00,83.6,83.61,83.52,83.54,22100.0,64.1461,64.1537,64.0847,64.1,22100.0
2014-01-02 11:40:00,83.54,83.57,83.47,83.48,30400.0,64.1,64.123,64.0463,64.054,30400.0
2014-01-02 11:50:00,83.48,83.48,83.27,83.29,27500.0,64.054,64.054,63.8928,63.9082,27500.0
2014-01-02 12:00:00,83.29,83.35,83.25,83.33,33400.0,63.9082,63.9542,63.8775,63.9389,33400.0
2014-01-02 12:10:00,83.31,83.33,83.22,83.23,29200.0,63.9235,63.9389,63.8545,63.8622,29200.0
2014-01-02 12:20:00,83.23,83.3,83.22,83.26,19800.0,63.8622,63.9159,63.8545,63.8852,19800.0
2014-01-02 12:30:00,83.27,83.27,83.11,83.22,16900.0,63.8928,63.8928,63.7701,63.8545,16900.0
2014-01-02 12:40:00,83.23,83.24,83.1,83.22,28500.0,63.8622,63.8698,63.7624,63.8545,28500.0
2014-01-02 12:50:00,83.22,83.27,83.16,83.26,16000.0,63.8545,63.8928,63.8084,63.8852,16000.0
2014-01-02 13:00:00,83.26,83.3,83.19,83.22,23600.0,63.8852,63.9159,63.8315,63.8545,23600.0
2014-01-02 13:10:00,83.21,83.22,83.18,83.2,22200.0,63.8468,63.8545,63.8238,63.8391,22200.0
2014-01-02 13:20:00,83.2,83.21,83.1,83.14,27100.0,63.8391,63.8468,63.7624,63.7931,27100.0
2014-01-02 13:30:00,83.15,83.19,83.08,83.17,21300.0,63.8008,63.8315,63.7471,63.8161,21300.0
2014-01-02 13:40:00,83.15,83.23,83.12,83.18,45700.0,63.8008,63.8622,63.7778,63.8238,45700.0
2014-01-02 13:50:00,83.18,83.2,83.12,83.2,26200.0,63.8238,63.8391,63.7778,63.8391,26200.0
2014-01-02 14:00:00,83.2,83.32,83.2,83.3,34800.0,63.8391,63.9312,63.8391,63.9159,34800.0
2014-01-02 14:10:00,83.3,83.36,83.11,83.12,30400.0,63.9159,63.9619,63.7701,63.7778,30400.0
2014-01-02 14:20:00,83.12,83.17,83.07,83.13,31800.0,63.7778,63.8161,63.7394,63.7854,31800.0
2014-01-02 14:30:00,83.13,83.16,83.07,83.07,33300.0,63.7854,63.8084,63.7394,63.7394,33300.0
2014-01-02 14:40:00,83.08,83.17,83.07,83.14,47200.0,63.7471,63.8161,63.7394,63.7931,47200.0
2014-01-02 14:50:00,83.14,83.21,83.09,83.12,29500.0,63.7931,63.8468,63.7547,63.7778,29500.0
2014-01-02 15:00:00,83.11,83.21,83.09,83.2,40200.0,63.7701,63.8468,63.7547,63.8391,40200.0
2014-01-02 15:10:00,83.21,83.42,83.2,83.41,55700.0,63.8468,64.0079,63.8391,64.0003,55700.0
2014-01-02 15:20:00,83.42,83.43,83.31,83.32,44600.0,64.0079,64.0156,63.9235,63.9312,44600.0
2014-01-02 15:30:00,83.29,83.31,83.17,83.19,60400.0,63.9082,63.9235,63.8161,63.8315,60400.0
2014-01-02 15:40:00,83.2,83.33,83.19,83.3,73300.0,63.8391,63.9389,63.8315,63.9159,73300.0
2014-01-02 15:50:00,83.3,83.31,83.14,83.2,130900.0,63.9159,63.9235,63.7931,63.8391,130900.0
2014-01-03 09:30:00,83.21,83.77,83.15,83.65,39400.0,63.8468,64.2765,63.8008,64.1844,39400.0
2014-01-03 09:40:00,83.69,83.82,83.65,83.82,31900.0,64.2151,64.3149,64.1844,64.3149,31900.0
2014-01-03 09:50:00,83.83,83.91,83.65,83.65,35900.0,64.3225,64.3839,64.1844,64.1844,35900.0
2014-01-03 10:00:00,83.67,83.76,83.66,83.69,33400.0,64.1998,64.2688,64.1921,64.2151,33400.0
2014-01-03 10:10:00,83.69,83.78,83.65,83.71,25500.0,64.2151,64.2842,64.1844,64.2305,25500.0
2014-01-03 10:20:00,83.7,83.72,83.66,83.71,17100.0,64.2228,64.2381,64.1921,64.2305,17100.0
2014-01-03 10:30:00,83.71,83.8,83.66,83.72,24300.0,64.2305,64.2995,64.1921,64.2381,24300.0
2014-01-03 10:40:00,83.71,83.83,83.7,83.79,26800.0,64.2305,64.3225,64.2228,64.2918,26800.0
2014-01-03 10:50:00,83.79,83.86,83.75,83.86,26300.0,64.2918,64.3456,64.2612,64.3456,26300.0
2014-01-03 11:00:00,83.86,83.92,83.82,83.89,30100.0,64.3456,64.3916,64.3149,64.3686,30100.0
2014-01-03 11:10:00,83.89,83.89,83.65,83.71,21900.0,64.3686,64.3686,64.1844,64.2305,21900.0
2014-01-03 11:20:00,83.71,83.74,83.66,83.66,45400.0,64.2305,64.2535,64.1921,64.1921,45400.0
2014-01-03 11:30:00,83.66,83.73,83.66,83.7,20400.0,64.1921,64.2458,64.1921,64.2228,20400.0
2014-01-03 11:40:00,83.7,83.72,83.67,83.67,22100.0,64.2228,64.2381,64.1998,64.1998,22100.0
2014-01-03 11:50:00,83.68,83.7,83.55,83.55,47400.0,64.2074,64.2228,64.1077,64.1077,47400.0
2014-01-03 12:00:00,83.53,83.62,83.51,83.62,52900.0,64.0923,64.1614,64.077,64.1614,52900.0
2014-01-03 12:10:00,83.63,83.66,83.59,83.62,19500.0,64.1691,64.1921,64.1384,64.1614,19500.0
2014-01-03 12:20:00,83.61,83.71,83.6,83.69,18000.0,64.1537,64.2305,64.1461,64.2151,18000.0
2014-01-03 12:30:00,83.69,83.73,83.65,83.71,18600.0,64.2151,64.2458,64.1844,64.2305,18600.0
2014-01-03 12:40:00,83.72,83.75,83.67,83.68,19700.0,64.2381,64.2612,64.1998,64.2074,19700.0
2014-01-03 12:50:00,83.67,83.71,83.67,83.68,14500.0,64.1998,64.2305,64.1998,64.2074,14500.0
2014-01-03 13:00:00,83.68,83.69,83.65,83.69,19000.0,64.2074,64.2151,64.1844,64.2151,19000.0
2014-01-03 13:10:00,83.69,83.71,83.66,83.7,23700.0,64.2151,64.2305,64.1921,64.2228,23700.0
2014-01-03 13:20:00,83.71,83.77,83.71,83.73,17900.0,64.2305,64.2765,64.2305,64.2458,17900.0
2014-01-03 13:30:00,83.73,83.73,83.66,83.7,32200.0,64.2458,64.2458,64.1921,64.2228,32200.0
2014-01-03 13:40:00,83.7,83.72,83.67,83.71,29300.0,64.2228,64.2381,64.1998,64.2305,29300.0
2014-01-03 13:50:00,83.7,83.83,83.7,83.79,70600.0,64.2228,64.3225,64.2228,64.2918,70600.0
2014-01-03 14:00:00,83.78,83.86,83.78,83.82,28100.0,64.2842,64.3456,64.2842,64.3149,28100.0
2014-01-03 14:10:00,83.81,83.85,83.78,83.78,29200.0,64.3072,64.3379,64.2842,64.2842,29200.0
2014-01-03 14:20:00,83.78,83.81,83.75,83.79,31400.0,64.2842,64.3072,64.2612,64.2918,31400.0
2014-01-03 14:30:00,83.79,83.82,83.75,83.81,28700.0,64.2918,64.3149,64.2612,64.3072,28700.0
2014-01-03 14:40:00,83.81,83.99,83.81,83.98,60100.0,64.3072,64.4453,64.3072,64.4376,60100.0
2014-01-03 14:50:00,83.98,84.05,83.96,84.04,49300.0,64.4376,64.4913,64.4223,64.4837,49300.0
2014-01-03 15:00:00,84.03,84.09,84.0,84.04,65800.0,64.476,64.522,64.453,64.4837,65800.0
2014-01-03 15:10:00,84.03,84.12,84.03,84.1,71100.0,64.476,64.5451,64.476,64.5297,71100.0
2014-01-03 15:20:00,84.11,84.12,84.06,84.08,62400.0,64.5374,64.5451,64.499,64.5144,62400.0
2014-01-03 15:30:00,84.09,84.11,84.04,84.04,51900.0,64.522,64.5374,64.4837,64.4837,51900.0
2014-01-03 15:40:00,84.05,84.05,83.86,83.91,112100.0,64.4913,64.4913,64.3456,64.3839,112100.0
2014-01-03 15:50:00,83.91,83.91,83.71,83.75,159700.0,64.3839,64.3839,64.2305,64.2612,159700.0
2014-01-06 09:30:00,83.89,84.03,83.57,83.59,50000.0,64.3686,64.476,64.123,64.1384,50000.0
2014-01-06 09:40:00,83.6,83.66,83.47,83.56,53300.0,64.1461,64.1921,64.0463,64.1154,53300.0
2014-01-06 09:50:00,83.53,83.55,83.36,83.4,65500.0,64.0923,64.1077,63.9619,63.9926,65500.0
2014-01-06 10:00:00,83.4,83.4,83.19,83.28,60200.0,63.9926,63.9926,63.8315,63.9005,60200.0
2014-01-06 10:10:00,83.28,83.31,83.19,83.24,63700.0,63.9005,63.9235,63.8315,63.8698,63700.0
2014-01-06 10:20:00,83.24,83.26,83.2,83.24,39200.0,63.8698,63.8852,63.8391,63.8698,39200.0
2014-01-06 10:30:00,83.24,83.28,83.17,83.18,24300.0,63.8698,63.9005,63.8161,63.8238,24300.0
2014-01-06 10:40:00,83.17,83.18,83.03,83.06,39100.0,63.8161,63.8238,63.7087,63.7317,39100.0
2014-01-06 10:50:00,83.02,83.07,82.89,82.89,35600.0,63.701,63.7394,63.6013,63.6013,35600.0
2014-01-06 11:00:00,82.9,82.94,82.85,82.87,25000.0,63.6089,63.6396,63.5706,63.5859,25000.0
2014-01-06 11:10:00,82.87,82.88,82.65,82.74,29600.0,63.5859,63.5936,63.4171,63.4862,29600.0
2014-01-06 11:20:00,82.75,82.8,82.71,82.75,34100.0,63.4939,63.5322,63.4632,63.4939,34100.0
2014-01-06 11:30:00,82.75,82.81,82.71,82.76,48300.0,63.4939,63.5399,63.4632,63.5015,48300.0
2014-01-06 11:40:00,82.77,82.82,82.63,82.68,17600.0,63.5092,63.5476,63.4018,63.4401,17600.0
2014-01-06 11:50:00,82.68,82.76,82.67,82.72,16400.0,63.4401,63.5015,63.4325,63.4708,16400.0
2014-01-06 12:00:00,82.72,82.73,82.65,82.7,32400.0,63.4708,63.4785,63.4171,63.4555,32400.0
2014-01-06 12:10:00,82.71,82.74,82.68,82.68,22200.0,63.4632,63.4862,63.4401,63.4401,22200.0
2014-01-06 12:20:00,82.69,82.73,82.62,82.63,23200.0,63.4478,63.4785,63.3941,63.4018,23200.0
2014-01-06 12:30:00,82.63,82.63,82.54,82.58,25200.0,63.4018,63.4018,63.3327,63.3634,25200.0
2014-01-06 12:40:00,82.58,82.61,82.58,82.59,22000.0,63.3634,63.3864,63.3634,63.3711,22000.0
2014-01-06 12:50:00,82.6,82.73,82.59,82.7,17600.0,63.3788,63.4785,63.3711,63.4555,17600.0
2014-01-06 13:00:00,82.7,82.71,82.59,82.59,15000.0,63.4555,63.4632,63.3711,63.3711,15000.0
2014-01-06 13:10:00,82.59,82.66,82.56,82.66,19400.0,63.3711,63.4248,63.3481,63.4248,19400.0
2014-01-06 13:20:00,82.67,82.7,82.63,82.63,17600.0,63.4325,63.4555,63.4018,63.4018,17600.0
2014-01-06 13:30:00,82.64,82.65,82.58,82.59,23600.0,63.4095,63.4171,63.3634,63.3711,23600.0
2014-01-06 13:40:00,82.6,82.71,82.6,82.7,104900.0,63.3788,63.4632,63.3788,63.4555,104900.0
2014-01-06 13:50:00,82.7,82.93,82.7,82.85,33900.0,63.4555,63.632,63.4555,63.5706,33900.0
2014-01-06 14:00:00,82.85,82.89,82.79,82.81,17900.0,63.5706,63.6013,63.5245,63.5399,17900.0
2014-01-06 14:10:00,82.81,82.93,82.8,82.86,21200.0,63.5399,63.632,63.5322,63.5783,21200.0
2014-01-06 14:20:00,82.86,82.94,82.84,82.9,22500.0,63.5783,63.6396,63.5629,63.6089,22500.0
2014-01-06 14:30:00,82.9,83.02,82.89,82.98,57800.0,63.6089,63.701,63.6013,63.6703,57800.0
2014-01-06 14:40:00,82.98,82.99,82.84,82.86,55500.0,63.6703,63.678,63.5629,63.5783,55500.0
2014-01-06 14:50:00,82.86,82.94,82.67,82.74,175400.0,63.5783,63.6396,63.4325,63.4862,175400.0
2014-01-06 15:00:00,82.75,82.86,82.72,82.82,84400.0,63.4939,63.5783,63.4708,63.5476,84400.0
2014-01-06 15:10:00,82.81,82.9,82.8,82.89,51200.0,63.5399,63.6089,63.5322,63.6013,51200.0
2014-01-06 15:20:00,82.89,82.89,82.78,82.79,37600.0,63.6013,63.6013,63.5169,63.5245,37600.0
2014-01-06 15:30:00,82.79,82.84,82.75,82.83,77200.0,63.5245,63.5629,63.4939,63.5552,77200.0
2014-01-06 15:40:00,82.83,82.91,82.79,82.87,84900.0,63.5552,63.6166,63.5245,63.5859,84900.0
2014-01-06 15:50:00,82.88,82.9,82.7,82.71,155300.0,63.5936,63.6089,63.4555,63.4632,155300.0
2014-01-07 09:30:00,82.78,82.88,82.58,82.76,111500.0,63.5169,63.5936,63.3634,63.5015,111500.0
2014-01-07 09:40:00,82.76,82.91,82.75,82.79,35300.0,63.5015,63.6166,63.4939,63.5245,35300.0
2014-01-07 09:50:00,82.77,83.05,82.77,82.9,76900.0,63.5092,63.724,63.5092,63.6089,76900.0
2014-01-07 10:00:00,82.9,82.9,82.77,82.88,80500.0,63.6089,63.6089,63.5092,63.5936,80500.0
2014-01-07 10:10:00,82.89,82.95,82.88,82.91,22500.0,63.6013,63.6473,63.5936,63.6166,22500.0
2014-01-07 10:20:00,82.92,83.01,82.92,82.96,28400.0,63.6243,63.6934,63.6243,63.655,28400.0
2014-01-07 10:30:00,82.96,82.99,82.86,82.89,43300.0,63.655,63.678,63.5783,63.6013,43300.0
2014-01-07 10:40:00,82.89,83.01,82.89,83.0,147500.0,63.6013,63.6934,63.6013,63.6857,147500.0
2014-01-07 10:50:00,83.01,83.01,82.97,82.98,96600.0,63.6934,63.6934,63.6627,63.6703,96600.0
2014-01-07 11:00:00,82.98,83.0,82.94,83.0,41500.0,63.6703,63.6857,63.6396,63.6857,41500.0
2014-01-07 11:10:00,83.0,83.05,82.97,83.01,37100.0,63.6857,63.724,63.6627,63.6934,37100.0
2014-01-07 11:20:00,83.0,83.01,82.93,82.93,69000.0,63.6857,63.6934,63.632,63.632,69000.0
2014-01-07 11:30:00,82.93,82.98,82.82,82.84,158700.0,63.632,63.6703,63.5476,63.5629,158700.0
2014-01-07 11:40:00,82.84,82.85,82.71,82.77,43700.0,63.5629,63.5706,63.4632,63.5092,43700.0
2014-01-07 11:50:00,82.77,82.79,82.64,82.67,44900.0,63.5092,63.5245,63.4095,63.4325,44900.0
2014-01-07 12:00:00,82.68,82.76,82.65,82.66,21900.0,63.4401,63.5015,63.4171,63.4248,21900.0
2014-01-07 12:10:00,82.66,82.66,82.56,82.62,30700.0,63.4248,63.4248,63.3481,63.3941,30700.0
2014-01-07 12:20:00,82.63,82.67,82.6,82.67,19900.0,63.4018,63.4325,63.3788,63.4325,19900.0
2014-01-07 12:30:00,82.68,82.75,82.67,82.68,39600.0,63.4401,63.4939,63.4325,63.4401,39600.0
2014-01-07 12:40:00,82.67,82.73,82.65,82.73,18900.0,63.4325,63.4785,63.4171,63.4785,18900.0
2014-01-07 12:50:00,82.73,82.76,82.69,82.75,33100.0,63.4785,63.5015,63.4478,63.4939,33100.0
2014-01-07 13:00:00,82.76,82.81,82.75,82.76,37500.0,63.5015,63.5399,63.4939,63.5015,37500.0
2014-01-07 13:10:00,82.76,82.78,82.73,82.74,21600.0,63.5015,63.5169,63.4785,63.4862,21600.0
2014-01-07 13:20:00,82.74,82.74,82.55,82.55,148400.0,63.4862,63.4862,63.3404,63.3404,148400.0
2014-01-07 13:30:00,82.55,82.72,82.47,82.71,102400.0,63.3404,63.4708,63.279,63.4632,102400.0
2014-01-07 13:40:00,82.71,82.77,82.66,82.67,22000.0,63.4632,63.5092,63.4248,63.4325,22000.0
2014-01-07 13:50:00,82.67,82.68,82.55,82.57,39400.0,63.4325,63.4401,63.3404,63.3557,39400.0
2014-01-07 14:00:00,82.57,82.57,82.48,82.52,135300.0,63.3557,63.3557,63.2867,63.3174,135300.0
2014-01-07 14:10:00,82.51,82.55,82.48,82.52,48700.0,63.3097,63.3404,63.2867,63.3174,48700.0
2014-01-07 14:20:00,82.52,82.61,82.49,82.54,136800.0,63.3174,63.3864,63.2944,63.3327,136800.0
2014-01-07 14:30:00,82.55,82.59,82.5,82.51,141600.0,63.3404,63.3711,63.302,63.3097,141600.0
2014-01-07 14:40:00,82.51,82.54,82.49,82.51,35000.0,63.3097,63.3327,63.2944,63.3097,35000.0
2014-01-07 14:50:00,82.51,82.52,82.48,82.51,62200.0,63.3097,63.3174,63.2867,63.3097,62200.0
2014-01-07 15:00:00,82.5,82.7,82.5,82.67,81000.0,63.302,63.4555,63.302,63.4325,81000.0
2014-01-07 15:10:00,82.69,82.76,82.68,82.75,44200.0,63.4478,63.5015,63.4401,63.4939,44200.0
2014-01-07 15:20:00,82.75,82.77,82.72,82.73,42500.0,63.4939,63.5092,63.4708,63.4785,42500.0
2014-01-07 15:30:00,82.74,82.76,82.63,82.65,53800.0,63.4862,63.5015,63.4018,63.4171,53800.0
2014-01-07 15:40:00,82.67,82.76,82.67,82.7,103100.0,63.4325,63.5015,63.4325,63.4555,103100.0
2014-01-07 15:50:00,82.7,82.74,82.58,82.58,113100.0,63.4555,63.4862,63.3634,63.3634,113100.0
2014-01-08 09:30:00,82.71,82.77,82.41,82.57,49900.0,63.4632,63.5092,63.233,63.3557,49900.0
2014-01-08 09:40:00,82.57,82.64,82.16,82.26,31800.0,63.3557,63.4095,63.0411,63.1179,31800.0
2014-01-08 09:50:00,82.26,82.26,82.0,82.0,62500.0,63.1179,63.1179,62.9184,62.9184,62500.0
2014-01-08 10:00:00,82.02,82.09,81.95,82.07,87300.0,62.9337,62.9874,62.88,62.9721,87300.0
2014-01-08 10:10:00,82.07,82.23,82.07,82.23,20400.0,62.9721,63.0949,62.9721,63.0949,20400.0
2014-01-08 10:20:00,82.25,82.27,82.2,82.25,50500.0,63.1102,63.1256,63.0718,63.1102,50500.0
2014-01-08 10:30:00,82.25,82.35,82.21,82.26,39400.0,63.1102,63.1869,63.0795,63.1179,39400.0
2014-01-08 10:40:00,82.26,82.31,82.19,82.22,29300.0,63.1179,63.1562,63.0642,63.0872,29300.0
2014-01-08 10:50:00,82.25,82.34,82.23,82.31,21100.0,63.1102,63.1793,63.0949,63.1562,21100.0
2014-01-08 11:00:00,82.32,82.35,82.23,82.23,47000.0,63.1639,63.1869,63.0949,63.0949,47000.0
2014-01-08 11:10:00,82.23,82.35,82.23,82.32,66400.0,63.0949,63.1869,63.0949,63.1639,66400.0
2014-01-08 11:20:00,82.32,82.37,82.31,82.33,19700.0,63.1639,63.2023,63.1562,63.1716,19700.0
2014-01-08 11:30:00,82.34,82.35,82.26,82.26,81500.0,63.1793,63.1869,63.1179,63.1179,81500.0
2014-01-08 11:40:00,82.28,82.4,82.28,82.4,40800.0,63.1332,63.2253,63.1332,63.2253,40800.0
2014-01-08 11:50:00,82.4,82.49,82.4,82.44,27400.0,63.2253,63.2944,63.2253,63.256,27400.0
2014-01-08 12:00:00,82.45,82.47,82.42,82.42,14200.0,63.2637,63.279,63.2406,63.2406,14200.0
2014-01-08 12:10:00,82.43,82.47,82.42,82.46,17000.0,63.2483,63.279,63.2406,63.2713,17000.0
2014-01-08 12:20:00,82.47,82.47,82.42,82.43,20400.0,63.279,63.279,63.2406,63.2483,20400.0
2014-01-08 12:30:00,82.44,82.48,82.4,82.41,12200.0,63.256,63.2867,63.2253,63.233,12200.0
2014-01-08 12:40:00,82.41,82.46,82.37,82.37,18400.0,63.233,63.2713,63.2023,63.2023,18400.0
2014-01-08 12:50:00,82.38,82.41,82.33,82.38,11500.0,63.21,63.233,63.1716,63.21,11500.0
2014-01-08 13:00:00,82.38,82.4,82.33,82.39,14800.0,63.21,63.2253,63.1716,63.2176,14800.0
2014-01-08 13:10:00,82.39,82.42,82.27,82.31,29100.0,63.2176,63.2406,63.1256,63.1562,29100.0
2014-01-08 13:20:00,82.31,82.42,82.28,82.4,29400.0,63.1562,63.2406,63.1332,63.2253,29400.0
2014-01-08 13:30:00,82.4,82.41,82.34,82.35,24700.0,63.2253,63.233,63.1793,63.1869,24700.0
2014-01-08 13:40:00,82.35,82.41,82.33,82.38,25200.0,63.1869,63.233,63.1716,63.21,25200.0
2014-01-08 13:50:00,82.39,82.47,82.36,82.45,45200.0,63.2176,63.279,63.1946,63.2637,45200.0
2014-01-08 14:00:00,82.43,82.46,82.11,82.16,94400.0,63.2483,63.2713,63.0028,63.0411,94400.0
2014-01-08 14:10:00,82.16,82.32,82.14,82.28,41100.0,63.0411,63.1639,63.0258,63.1332,41100.0
2014-01-08 14:20:00,82.29,82.37,82.23,82.25,25200.0,63.1409,63.2023,63.0949,63.1102,25200.0
2014-01-08 14:30:00,82.24,82.31,82.18,82.24,48800.0,63.1025,63.1562,63.0565,63.1025,48800.0
2014-01-08 14:40:00,82.26,82.29,82.23,82.25,26600.0,63.1179,63.1409,63.0949,63.1102,26600.0
2014-01-08 14:50:00,82.24,82.3,82.22,82.29,36300.0,63.1025,63.1486,63.0872,63.1409,36300.0
2014-01-08 15:00:00,82.3,82.35,82.29,82.35,36300.0,63.1486,63.1869,63.1409,63.1869,36300.0
2014-01-08 15:10:00,82.33,82.35,82.15,82.16,48300.0,63.1716,63.1869,63.0335,63.0411,48300.0
2014-01-08 15:20:00,82.15,82.16,82.02,82.07,85900.0,63.0335,63.0411,62.9337,62.9721,85900.0
2014-01-08 15:30:00,82.07,82.22,82.07,82.19,86300.0,62.9721,63.0872,62.9721,63.0642,86300.0
2014-01-08 15:40:00,82.19,82.21,82.15,82.17,111000.0,63.0642,63.0795,63.0335,63.0488,111000.0
2014-01-08 15:50:00,82.17,82.21,81.97,82.05,340000.0,63.0488,63.0795,62.8954,62.9567,340000.0
2014-01-09 09:30:00,82.34,82.87,82.34,82.67,47300.0,63.1793,63.5859,63.1793,63.4325,47300.0
2014-01-09 09:40:00,82.67,82.67,82.33,82.49,43700.0,63.4325,63.4325,63.1716,63.2944,43700.0
2014-01-09 09:50:00,82.49,82.53,82.42,82.5,47400.0,63.2944,63.325,63.2406,63.302,47400.0
2014-01-09 10:00:00,82.5,82.5,82.41,82.44,47300.0,63.302,63.302,63.233,63.256,47300.0
2014-01-09 10:10:00,82.45,82.5,82.38,82.5,57800.0,63.2637,63.302,63.21,63.302,57800.0
2014-01-09 10:20:00,82.5,82.5,82.41,82.45,92500.0,63.302,63.302,63.233,63.2637,92500.0
2014-01-09 10:30:00,82.43,82.44,82.27,82.38,38600.0,63.2483,63.256,63.1256,63.21,38600.0
2014-01-09 10:40:00,82.38,82.38,82.09,82.15,71700.0,63.21,63.21,62.9874,63.0335,71700.0
2014-01-09 10:50:00,82.16,82.16,82.01,82.12,25800.0,63.0411,63.0411,62.9261,63.0105,25800.0
2014-01-09 11:00:00,82.12,82.16,81.93,81.97,32600.0,63.0105,63.0411,62.8647,62.8954,32600.0
2014-01-09 11:10:00,81.98,82.05,81.97,82.05,13900.0,62.903,62.9567,62.8954,62.9567,13900.0
2014-01-09 11:20:00,82.07,82.07,82.0,82.02,8000.0,62.9721,62.9721,62.9184,62.9337,8000.0
2014-01-09 11:30:00,82.02,82.14,81.97,82.12,13700.0,62.9337,63.0258,62.8954,63.0105,13700.0
2014-01-09 11:40:00,82.13,82.17,82.07,82.17,15000.0,63.0181,63.0488,62.9721,63.0488,15000.0
2014-01-09 11:50:00,82.17,82.18,82.06,82.07,15400.0,63.0488,63.0565,62.9644,62.9721,15400.0
2014-01-09 12:00:00,82.07,82.14,82.05,82.07,17500.0,62.9721,63.0258,62.9567,62.9721,17500.0
2014-01-09 12:10:00,82.05,82.11,82.04,82.05,18200.0,62.9567,63.0028,62.9491,62.9567,18200.0
2014-01-09 12:20:00,82.07,82.17,82.07,82.12,23800.0,62.9721,63.0488,62.9721,63.0105,23800.0
2014-01-09 12:30:00,82.12,82.3,82.12,82.24,17200.0,63.0105,63.1486,63.0105,63.1025,17200.0
2014-01-09 12:40:00,82.25,82.28,82.14,82.18,29000.0,63.1102,63.1332,63.0258,63.0565,29000.0
2014-01-09 12:50:00,82.18,82.24,82.17,82.23,20500.0,63.0565,63.1025,63.0488,63.0949,20500.0
2014-01-09 13:00:00,82.23,82.25,82.18,82.21,18900.0,63.0949,63.1102,63.0565,63.0795,18900.0
2014-01-09 13:10:00,82.21,82.26,82.21,82.23,21100.0,63.0795,63.1179,63.0795,63.0949,21100.0
2014-01-09 13:20:00,82.23,82.23,82.17,82.19,34900.0,63.0949,63.0949,63.0488,63.0642,34900.0
2014-01-09 13:30:00,82.2,82.21,82.12,82.12,25200.0,63.0718,63.0795,63.0105,63.0105,25200.0
2014-01-09 13:40:00,82.13,82.2,82.13,82.17,19300.0,63.0181,63.0718,63.0181,63.0488,19300.0
2014-01-09 13:50:00,82.15,82.16,82.07,82.09,23000.0,63.0335,63.0411,62.9721,62.9874,23000.0
2014-01-09 14:00:00,82.1,82.12,81.99,82.03,26900.0,62.9951,63.0105,62.9107,62.9414,26900.0
2014-01-09 14:10:00,82.04,82.08,82.04,82.08,22400.0,62.9491,62.9798,62.9491,62.9798,22400.0
2014-01-09 14:20:00,82.09,82.14,82.07,82.12,15500.0,62.9874,63.0258,62.9721,63.0105,15500.0
2014-01-09 14:30:00,82.12,82.12,82.02,82.06,13200.0,63.0105,63.0105,62.9337,62.9644,13200.0
2014-01-09 14:40:00,82.06,82.17,82.03,82.15,35600.0,62.9644,63.0488,62.9414,63.0335,35600.0
2014-01-09 14:50:00,82.15,82.19,82.13,82.15,37200.0,63.0335,63.0642,63.0181,63.0335,37200.0
2014-01-09 15:00:00,82.15,82.17,82.07,82.09,78500.0,63.0335,63.0488,62.9721,62.9874,78500.0
2014-01-09 15:10:00,82.09,82.2,82.07,82.14,48100.0,62.9874,63.0718,62.9721,63.0258,48100.0
2014-01-09 15:20:00,82.13,82.17,82.12,82.17,58100.0,63.0181,63.0488,63.0105,63.0488,58100.0
2014-01-09 15:30:00,82.18,82.19,82.07,82.13,90000.0,63.0565,63.0642,62.9721,63.0181,90000.0
2014-01-09 15:40:00,82.13,82.15,82.02,82.07,84800.0,63.0181,63.0335,62.9337,62.9721,84800.0
2014-01-09 15:50:00,82.06,82.16,82.06,82.07,143500.0,62.9644,63.0411,62.9644,62.9721,143500.0
2014-01-10 09:30:00,82.34,82.54,82.23,82.47,53900.0,63.1793,63.3327,63.0949,63.279,53900.0
2014-01-10 09:40:00,82.48,82.53,82.21,82.32,33800.0,63.2867,63.325,63.0795,63.1639,33800.0
2014-01-10 09:50:00,82.32,82.35,82.18,82.18,65900.0,63.1639,63.1869,63.0565,63.0565,65900.0
2014-01-10 10:00:00,82.18,82.18,81.89,82.02,44600.0,63.0565,63.0565,62.834,62.9337,44600.0
2014-01-10 10:10:00,82.01,82.18,81.94,82.18,47200.0,62.9261,63.0565,62.8723,63.0565,47200.0
2014-01-10 10:20:00,82.18,82.22,82.16,82.17,35400.0,63.0565,63.0872,63.0411,63.0488,35400.0
2014-01-10 10:30:00,82.18,82.21,82.14,82.2,37000.0,63.0565,63.0795,63.0258,63.0718,37000.0
2014-01-10 10:40:00,82.19,82.25,82.13,82.24,50900.0,63.0642,63.1102,63.0181,63.1025,50900.0
2014-01-10 10:50:00,82.24,82.27,82.18,82.18,35100.0,63.1025,63.1256,63.0565,63.0565,35100.0
2014-01-10 11:00:00,82.2,82.21,82.17,82.2,24400.0,63.0718,63.0795,63.0488,63.0718,24400.0
2014-01-10 11:10:00,82.2,82.2,82.16,82.18,27600.0,63.0718,63.0718,63.0411,63.0565,27600.0
2014-01-10 11:20:00,82.18,82.2,82.11,82.19,26500.0,63.0565,63.0718,63.0028,63.0642,26500.0
2014-01-10 11:30:00,82.19,82.19,82.12,82.17,22800.0,63.0642,63.0642,63.0105,63.0488,22800.0
2014-01-10 11:40:00,82.17,82.2,82.16,82.18,39100.0,63.0488,63.0718,63.0411,63.0565,39100.0
2014-01-10 11:50:00,82.18,82.21,82.16,82.19,27300.0,63.0565,63.0795,63.0411,63.0642,27300.0
2014-01-10 12:00:00,82.19,82.26,82.18,82.22,56900.0,63.0642,63.1179,63.0565,63.0872,56900.0
2014-01-10 12:10:00,82.23,82.31,82.2,82.26,85500.0,63.0949,63.1562,63.0718,63.1179,85500.0
2014-01-10 12:20:00,82.26,82.28,82.23,82.24,36600.0,63.1179,63.1332,63.0949,63.1025,36600.0
2014-01-10 12:30:00,82.25,82.27,82.24,82.26,18600.0,63.1102,63.1256,63.1025,63.1179,18600.0
2014-01-10 12:40:00,82.27,82.39,82.26,82.37,34000.0,63.1256,63.2176,63.1179,63.2023,34000.0
2014-01-10 12:50:00,82.37,82.37,82.23,82.26,24200.0,63.2023,63.2023,63.0949,63.1179,24200.0
2014-01-10 13:00:00,82.26,82.26,82.23,82.25,28600.0,63.1179,63.1179,63.0949,63.1102,28600.0
2014-01-10 13:10:00,82.25,82.32,82.23,82.32,21200.0,63.1102,63.1639,63.0949,63.1639,21200.0
2014-01-10 13:20:00,82.33,82.37,82.32,82.32,28700.0,63.1716,63.2023,63.1639,63.1639,28700.0
2014-01-10 13:30:00,82.32,82.33,82.31,82.32,16200.0,63.1639,63.1716,63.1562,63.1639,16200.0
2014-01-10 13:40:00,82.33,82.35,82.32,82.34,25800.0,63.1716,63.1869,63.1639,63.1793,25800.0
2014-01-10 13:50:00,82.34,82.35,82.24,82.25,38100.0,63.1793,63.1869,63.1025,63.1102,38100.0
2014-01-10 14:00:00,82.27,82.29,82.24,82.27,52500.0,63.1256,63.1409,63.1025,63.1256,52500.0
2014-01-10 14:10:00,82.27,82.33,82.26,82.33,35000.0,63.1256,63.1716,63.1179,63.1716,35000.0
2014-01-10 14:20:00,82.33,82.33,82.26,82.28,48300.0,63.1716,63.1716,63.1179,63.1332,48300.0
2014-01-10 14:30:00,82.27,82.35,82.26,82.33,47900.0,63.1256,63.1869,63.1179,63.1716,47900.0
2014-01-10 14:40:00,82.34,82.38,82.28,82.28,30600.0,63.1793,63.21,63.1332,63.1332,30600.0
2014-01-10 14:50:00,82.27,82.35,82.24,82.3,31900.0,63.1256,63.1869,63.1025,63.1486,31900.0
2014-01-10 15:00:00,82.29,82.33,82.27,82.29,71200.0,63.1409,63.1716,63.1256,63.1409,71200.0
2014-01-10 15:10:00,82.3,82.39,82.29,82.38,36900.0,63.1486,63.2176,63.1409,63.21,36900.0
2014-01-10 15:20:00,82.39,82.4,82.28,82.35,54600.0,63.2176,63.2253,63.1332,63.1869,54600.0
2014-01-10 15:30:00,82.36,82.48,82.35,82.45,60500.0,63.1946,63.2867,63.1869,63.2637,60500.0
2014-01-10 15:40:00,82.46,82.51,82.39,82.4,80200.0,63.2713,63.3097,63.2176,63.2253,80200.0
2014-01-10 15:50:00,82.4,82.47,82.38,82.47,70900.0,63.2253,63.279,63.21,63.279,70900.0
2014-01-13 09:30:00,81.99,82.31,81.75,82.12,112000.0,62.9107,63.1562,62.7266,63.0105,112000.0
2014-01-13 09:40:00,82.11,82.13,81.9,82.1,47800.0,63.0028,63.0181,62.8417,62.9951,47800.0
2014-01-13 09:50:00,82.11,82.17,82.03,82.15,28000.0,63.0028,63.0488,62.9414,63.0335,28000.0
2014-01-13 10:00:00,82.16,82.37,82.15,82.34,42700.0,63.0411,63.2023,63.0335,63.1793,42700.0
2014-01-13 10:10:00,82.36,82.43,82.3,82.4,133500.0,63.1946,63.2483,63.1486,63.2253,133500.0
2014-01-13 10:20:00,82.4,82.45,82.39,82.43,34500.0,63.2253,63.2637,63.2176,63.2483,34500.0
2014-01-13 10:30:00,82.43,82.49,82.42,82.45,25600.0,63.2483,63.2944,63.2406,63.2637,25600.0
2014-01-13 10:40:00,82.46,82.49,82.43,82.49,24300.0,63.2713,63.2944,63.2483,63.2944,24300.0
2014-01-13 10:50:00,82.49,82.49,82.24,82.24,39100.0,63.2944,63.2944,63.1025,63.1025,39100.0
2014-01-13 11:00:00,82.24,82.29,82.21,82.29,24900.0,63.1025,63.1409,63.0795,63.1409,24900.0
2014-01-13 11:10:00,82.29,82.39,82.26,82.27,25700.0,63.1409,63.2176,63.1179,63.1256,25700.0
2014-01-13 11:20:00,82.27,82.3,82.23,82.3,25100.0,63.1256,63.1486,63.0949,63.1486,25100.0
2014-01-13 11:30:00,82.3,82.3,82.2,82.24,21100.0,63.1486,63.1486,63.0718,63.1025,21100.0
2014-01-13 11:40:00,82.25,82.25,82.15,82.23,53300.0,63.1102,63.1102,63.0335,63.0949,53300.0
2014-01-13 11:50:00,82.24,82.27,82.17,82.18,25600.0,63.1025,63.1256,63.0488,63.0565,25600.0
2014-01-13 12:00:00,82.18,82.22,82.02,82.12,65200.0,63.0565,63.0872,62.9337,63.0105,65200.0
2014-01-13 12:10:00,82.13,82.17,82.11,82.13,21100.0,63.0181,63.0488,63.0028,63.0181,21100.0
2014-01-13 12:20:00,82.14,82.19,82.0,82.05,30400.0,63.0258,63.0642,62.9184,62.9567,30400.0
2014-01-13 12:30:00,82.04,82.05,81.91,81.94,37100.0,62.9491,62.9567,62.8493,62.8723,37100.0
2014-01-13 12:40:00,81.95,82.04,81.95,81.98,24100.0,62.88,62.9491,62.88,62.903,24100.0
2014-01-13 12:50:00,81.99,82.02,81.87,81.87,15500.0,62.9107,62.9337,62.8186,62.8186,15500.0
2014-01-13 13:00:00,81.88,81.88,81.71,81.86,18300.0,62.8263,62.8263,62.6959,62.811,18300.0
2014-01-13 13:10:00,81.86,81.88,81.66,81.68,30500.0,62.811,62.8263,62.6575,62.6728,30500.0
2014-01-13 13:20:00,81.69,81.81,81.68,81.79,31900.0,62.6805,62.7726,62.6728,62.7572,31900.0
2014-01-13 13:30:00,81.79,81.79,81.67,81.73,26400.0,62.7572,62.7572,62.6652,62.7112,26400.0
2014-01-13 13:40:00,81.69,81.7,81.54,81.56,30200.0,62.6805,62.6882,62.5654,62.5808,30200.0
2014-01-13 13:50:00,81.55,81.58,81.52,81.57,30100.0,62.5731,62.5961,62.5501,62.5884,30100.0
2014-01-13 14:00:00,81.58,81.58,81.51,81.56,44000.0,62.5961,62.5961,62.5424,62.5808,44000.0
2014-01-13 14:10:00,81.57,81.62,81.46,81.46,35600.0,62.5884,62.6268,62.504,62.504,35600.0
2014-01-13 14:20:00,81.48,81.52,81.32,81.46,56500.0,62.5194,62.5501,62.3966,62.504,56500.0
2014-01-13 14:30:00,81.46,81.47,81.39,81.42,36200.0,62.504,62.5117,62.4503,62.4733,36200.0
2014-01-13 14:40:00,81.41,81.46,81.37,81.39,38200.0,62.4657,62.504,62.435,62.4503,38200.0
2014-01-13 14:50:00,81.4,81.4,81.3,81.35,61800.0,62.458,62.458,62.3813,62.4196,61800.0
2014-01-13 15:00:00,81.36,81.36,81.08,81.11,67200.0,62.4273,62.4273,62.2125,62.2355,67200.0
2014-01-13 15:10:00,81.11,81.28,81.1,81.19,80300.0,62.2355,62.3659,62.2278,62.2969,80300.0
2014-01-13 15:20:00,81.2,81.21,81.06,81.15,53500.0,62.3045,62.3122,62.1971,62.2662,53500.0
2014-01-13 15:30:00,81.15,81.15,81.03,81.1,96000.0,62.2662,62.2662,62.1741,62.2278,96000.0
2014-01-13 15:40:00,81.1,81.1,80.97,81.07,115100.0,62.2278,62.2278,62.1281,62.2048,115100.0
2014-01-13 15:50:00,81.06,81.16,81.03,81.12,186700.0,62.1971,62.2739,62.1741,62.2432,186700.0
2014-01-14 09:30:00,81.4,81.81,81.28,81.28,48900.0,62.458,62.7726,62.3659,62.3659,48900.0
2014-01-14 09:40:00,81.3,81.45,81.12,81.44,43100.0,62.3813,62.4964,62.2432,62.4887,43100.0
2014-01-14 09:50:00,81.44,81.52,81.34,81.39,33400.0,62.4887,62.5501,62.412,62.4503,33400.0
2014-01-14 10:00:00,81.36,81.7,81.33,81.64,23500.0,62.4273,62.6882,62.4043,62.6422,23500.0
2014-01-14 10:10:00,81.64,81.79,81.57,81.79,32300.0,62.6422,62.7572,62.5884,62.7572,32300.0
2014-01-14 10:20:00,81.79,81.8,81.62,81.66,34000.0,62.7572,62.7649,62.6268,62.6575,34000.0
2014-01-14 10:30:00,81.66,81.71,81.63,81.64,27400.0,62.6575,62.6959,62.6345,62.6422,27400.0
2014-01-14 10:40:00,81.64,81.76,81.64,81.74,32300.0,62.6422,62.7342,62.6422,62.7189,32300.0
2014-01-14 10:50:00,81.73,81.8,81.71,81.76,31500.0,62.7112,62.7649,62.6959,62.7342,31500.0
2014-01-14 11:00:00,81.76,81.84,81.75,81.76,29400.0,62.7342,62.7956,62.7266,62.7342,29400.0
2014-01-14 11:10:00,81.76,81.86,81.73,81.85,48000.0,62.7342,62.811,62.7112,62.8033,48000.0
2014-01-14 11:20:00,81.86,81.9,81.82,81.83,34100.0,62.811,62.8417,62.7803,62.7879,34100.0
2014-01-14 11:30:00,81.84,81.91,81.84,81.88,26800.0,62.7956,62.8493,62.7956,62.8263,26800.0
2014-01-14 11:40:00,81.88,81.88,81.79,81.84,25400.0,62.8263,62.8263,62.7572,62.7956,25400.0
2014-01-14 11:50:00,81.85,81.89,81.82,81.84,18000.0,62.8033,62.834,62.7803,62.7956,18000.0
2014-01-14 12:00:00,81.84,81.88,81.81,81.82,18400.0,62.7956,62.8263,62.7726,62.7803,18400.0
2014-01-14 12:10:00,81.83,81.9,81.83,81.85,29600.0,62.7879,62.8417,62.7879,62.8033,29600.0
2014-01-14 12:20:00,81.85,81.99,81.85,81.98,39200.0,62.8033,62.9107,62.8033,62.903,39200.0
2014-01-14 12:30:00,81.99,81.99,81.9,81.96,28800.0,62.9107,62.9107,62.8417,62.8877,28800.0
2014-01-14 12:40:00,81.97,81.99,81.96,81.97,23600.0,62.8954,62.9107,62.8877,62.8954,23600.0
2014-01-14 12:50:00,81.96,81.98,81.93,81.96,18100.0,62.8877,62.903,62.8647,62.8877,18100.0
2014-01-14 13:00:00,81.98,81.99,81.95,81.99,17000.0,62.903,62.9107,62.88,62.9107,17000.0
2014-01-14 13:10:00,81.98,82.04,81.96,82.03,24700.0,62.903,62.9491,62.8877,62.9414,24700.0
2014-01-14 13:20:00,82.03,82.03,81.93,81.96,29800.0,62.9414,62.9414,62.8647,62.8877,29800.0
2014-01-14 13:30:00,81.95,82.05,81.95,82.03,35000.0,62.88,62.9567,62.88,62.9414,35000.0
2014-01-14 13:40:00,82.05,82.05,81.91,81.91,26700.0,62.9567,62.9567,62.8493,62.8493,26700.0
2014-01-14 13:50:00,81.93,82.03,81.93,82.02,17000.0,62.8647,62.9414,62.8647,62.9337,17000.0
2014-01-14 14:00:00,82.02,82.02,81.94,82.0,38100.0,62.9337,62.9337,62.8723,62.9184,38100.0
2014-01-14 14:10:00,82.0,82.0,81.92,81.95,22000.0,62.9184,62.9184,62.857,62.88,22000.0
2014-01-14 14:20:00,81.94,81.98,81.92,81.98,34000.0,62.8723,62.903,62.857,62.903,34000.0
2014-01-14 14:30:00,81.99,82.03,81.97,82.03,41300.0,62.9107,62.9414,62.8954,62.9414,41300.0
2014-01-14 14:40:00,82.03,82.06,82.02,82.06,37700.0,62.9414,62.9644,62.9337,62.9644,37700.0
2014-01-14 14:50:00,82.06,82.07,82.04,82.06,34900.0,62.9644,62.9721,62.9491,62.9644,34900.0
2014-01-14 15:00:00,82.07,82.13,82.05,82.11,45400.0,62.9721,63.0181,62.9567,63.0028,45400.0
2014-01-14 15:10:00,82.11,82.11,82.03,82.05,63700.0,63.0028,63.0028,62.9414,62.9567,63700.0
2014-01-14 15:20:00,82.05,82.09,82.04,82.07,55900.0,62.9567,62.9874,62.9491,62.9721,55900.0
2014-01-14 15:30:00,82.07,82.14,82.05,82.13,94000.0,62.9721,63.0258,62.9567,63.0181,94000.0
2014-01-14 15:40:00,82.14,82.22,82.08,82.1,141900.0,63.0258,63.0872,62.9798,62.9951,141900.0
2014-01-14 15:50:00,82.1,82.23,82.09,82.23,107700.0,62.9951,63.0949,62.9874,63.0949,107700.0
2014-01-15 09:30:00,82.34,82.62,82.3,82.6,82800.0,63.1793,63.3941,63.1486,63.3788,82800.0
2014-01-15 09:40:00,82.61,82.61,82.34,82.35,80100.0,63.3864,63.3864,63.1793,63.1869,80100.0
2014-01-15 09:50:00,82.38,82.43,82.31,82.39,57600.0,63.21,63.2483,63.1562,63.2176,57600.0
2014-01-15 10:00:00,82.41,82.47,82.31,82.35,77300.0,63.233,63.279,63.1562,63.1869,77300.0
2014-01-15 10:10:00,82.37,82.44,82.29,82.41,54700.0,63.2023,63.256,63.1409,63.233,54700.0
2014-01-15 10:20:00,82.41,82.46,82.36,82.45,51400.0,63.233,63.2713,63.1946,63.2637,51400.0
2014-01-15 10:30:00,82.46,82.51,82.42,82.42,46900.0,63.2713,63.3097,63.2406,63.2406,46900.0
2014-01-15 10:40:00,82.42,82.48,82.39,82.48,45800.0,63.2406,63.2867,63.2176,63.2867,45800.0
2014-01-15 10:50:00,82.48,82.53,82.39,82.42,216400.0,63.2867,63.325,63.2176,63.2406,216400.0
2014-01-15 11:00:00,82.43,82.61,82.42,82.61,54600.0,63.2483,63.3864,63.2406,63.3864,54600.0
2014-01-15 11:10:00,82.61,82.74,82.61,82.61,58400.0,63.3864,63.4862,63.3864,63.3864,58400.0
2014-01-15 11:20:00,82.63,82.65,82.52,82.54,22300.0,63.4018,63.4171,63.3174,63.3327,22300.0
2014-01-15 11:30:00,82.55,82.68,82.55,82.67,88000.0,63.3404,63.4401,63.3404,63.4325,88000.0
2014-01-15 11:40:00,82.68,82.76,82.63,82.75,33100.0,63.4401,63.5015,63.4018,63.4939,33100.0
2014-01-15 11:50:00,82.75,82.77,82.63,82.68,38800.0,63.4939,63.5092,63.4018,63.4401,38800.0
2014-01-15 12:00:00,82.69,82.7,82.65,82.69,38800.0,63.4478,63.4555,63.4171,63.4478,38800.0
2014-01-15 12:10:00,82.68,82.69,82.62,82.63,46600.0,63.4401,63.4478,63.3941,63.4018,46600.0
2014-01-15 12:20:00,82.61,82.61,82.51,82.56,22600.0,63.3864,63.3864,63.3097,63.3481,22600.0
2014-01-15 12:30:00,82.56,82.59,82.52,82.52,24600.0,63.3481,63.3711,63.3174,63.3174,24600.0
2014-01-15 12:40:00,82.53,82.55,82.44,82.45,28400.0,63.325,63.3404,63.256,63.2637,28400.0
2014-01-15 12:50:00,82.45,82.45,82.43,82.45,17500.0,63.2637,63.2637,63.2483,63.2637,17500.0
2014-01-15 13:00:00,82.45,82.54,82.45,82.51,16900.0,63.2637,63.3327,63.2637,63.3097,16900.0
2014-01-15 13:10:00,82.51,82.53,82.5,82.53,17000.0,63.3097,63.325,63.302,63.325,17000.0
2014-01-15 13:20:00,82.53,82.55,82.4,82.44,16400.0,63.325,63.3404,63.2253,63.256,16400.0
2014-01-15 13:30:00,82.46,82.48,82.41,82.43,26400.0,63.2713,63.2867,63.233,63.2483,26400.0
2014-01-15 13:40:00,82.43,82.43,82.38,82.39,19100.0,63.2483,63.2483,63.21,63.2176,19100.0
2014-01-15 13:50:00,82.39,82.44,82.39,82.39,23600.0,63.2176,63.256,63.2176,63.2176,23600.0
2014-01-15 14:00:00,82.42,82.42,82.35,82.39,21300.0,63.2406,63.2406,63.1869,63.2176,21300.0
2014-01-15 14:10:00,82.38,82.45,82.36,82.44,26200.0,63.21,63.2637,63.1946,63.256,26200.0
2014-01-15 14:20:00,82.46,82.64,82.46,82.59,85100.0,63.2713,63.4095,63.2713,63.3711,85100.0
2014-01-15 14:30:00,82.6,82.71,82.6,82.67,28500.0,63.3788,63.4632,63.3788,63.4325,28500.0
2014-01-15 14:40:00,82.69,82.69,82.64,82.66,25600.0,63.4478,63.4478,63.4095,63.4248,25600.0
2014-01-15 14:50:00,82.66,82.67,82.65,82.67,21900.0,63.4248,63.4325,63.4171,63.4325,21900.0
2014-01-15 15:00:00,82.67,82.67,82.58,82.58,39100.0,63.4325,63.4325,63.3634,63.3634,39100.0
2014-01-15 15:10:00,82.6,82.6,82.46,82.46,67700.0,63.3788,63.3788,63.2713,63.2713,67700.0
2014-01-15 15:20:00,82.47,82.49,82.39,82.49,61800.0,63.279,63.2944,63.2176,63.2944,61800.0
2014-01-15 15:30:00,82.49,82.56,82.48,82.55,46200.0,63.2944,63.3481,63.2867,63.3404,46200.0
2014-01-15 15:40:00,82.56,82.58,82.51,82.53,65200.0,63.3481,63.3634,63.3097,63.325,65200.0
2014-01-15 15:50:00,82.54,82.56,82.45,82.52,125500.0,63.3327,63.3481,63.2637,63.3174,125500.0
2014-01-16 09:30:00,82.48,82.59,82.34,82.51,39200.0,63.2867,63.3711,63.1793,63.3097,39200.0
2014-01-16 09:40:00,82.51,82.7,82.45,82.68,29100.0,63.3097,63.4555,63.2637,63.4401,29100.0
2014-01-16 09:50:00,82.68,82.84,82.56,82.73,17000.0,63.4401,63.5629,63.3481,63.4785,17000.0
2014-01-16 10:00:00,82.75,82.91,82.69,82.81,32600.0,63.4939,63.6166,63.4478,63.5399,32600.0
2014-01-16 10:10:00,82.84,82.84,82.72,82.8,21000.0,63.5629,63.5629,63.4708,63.5322,21000.0
2014-01-16 10:20:00,82.81,82.86,82.77,82.78,11300.0,63.5399,63.5783,63.5092,63.5169,11300.0
2014-01-16 10:30:00,82.8,82.81,82.72,82.72,7400.0,63.5322,63.5399,63.4708,63.4708,7400.0
2014-01-16 10:40:00,82.73,82.75,82.6,82.65,16100.0,63.4785,63.4939,63.3788,63.4171,16100.0
2014-01-16 10:50:00,82.65,82.66,82.56,82.62,19400.0,63.4171,63.4248,63.3481,63.3941,19400.0
2014-01-16 11:00:00,82.62,82.72,82.57,82.67,31700.0,63.3941,63.4708,63.3557,63.4325,31700.0
2014-01-16 11:10:00,82.68,82.74,82.62,82.72,18200.0,63.4401,63.4862,63.3941,63.4708,18200.0
2014-01-16 11:20:00,82.72,82.73,82.64,82.73,16900.0,63.4708,63.4785,63.4095,63.4785,16900.0
2014-01-16 11:30:00,82.74,82.81,82.71,82.76,33900.0,63.4862,63.5399,63.4632,63.5015,33900.0
2014-01-16 11:40:00,82.77,82.85,82.73,82.79,12200.0,63.5092,63.5706,63.4785,63.5245,12200.0
2014-01-16 11:50:00,82.8,82.87,82.78,82.85,16500.0,63.5322,63.5859,63.5169,63.5706,16500.0
2014-01-16 12:00:00,82.85,82.89,82.84,82.86,13900.0,63.5706,63.6013,63.5629,63.5783,13900.0
2014-01-16 12:10:00,82.87,82.88,82.79,82.87,18000.0,63.5859,63.5936,63.5245,63.5859,18000.0
2014-01-16 12:20:00,82.86,82.95,82.86,82.93,17100.0,63.5783,63.6473,63.5783,63.632,17100.0
2014-01-16 12:30:00,82.95,83.01,82.95,82.96,33100.0,63.6473,63.6934,63.6473,63.655,33100.0
2014-01-16 12:40:00,82.97,83.01,82.95,82.95,36400.0,63.6627,63.6934,63.6473,63.6473,36400.0
2014-01-16 12:50:00,82.97,82.99,82.88,82.89,13000.0,63.6627,63.678,63.5936,63.6013,13000.0
2014-01-16 13:00:00,82.9,82.97,82.9,82.97,19800.0,63.6089,63.6627,63.6089,63.6627,19800.0
2014-01-16 13:10:00,82.96,83.07,82.95,83.05,21600.0,63.655,63.7394,63.6473,63.724,21600.0
2014-01-16 13:20:00,83.05,83.08,83.0,83.02,18000.0,63.724,63.7471,63.6857,63.701,18000.0
2014-01-16 13:30:00,83.02,83.03,82.98,83.0,8300.0,63.701,63.7087,63.6703,63.6857,8300.0
2014-01-16 13:40:00,83.0,83.01,82.95,82.95,34900.0,63.6857,63.6934,63.6473,63.6473,34900.0
2014-01-16 13:50:00,82.96,83.01,82.95,82.96,13800.0,63.655,63.6934,63.6473,63.655,13800.0
2014-01-16 14:00:00,82.96,83.0,82.93,82.94,14700.0,63.655,63.6857,63.632,63.6396,14700.0
2014-01-16 14:10:00,82.95,82.95,82.91,82.91,7300.0,63.6473,63.6473,63.6166,63.6166,7300.0
2014-01-16 14:20:00,82.9,82.9,82.85,82.89,13300.0,63.6089,63.6089,63.5706,63.6013,13300.0
2014-01-16 14:30:00,82.89,82.94,82.88,82.94,26400.0,63.6013,63.6396,63.5936,63.6396,26400.0
2014-01-16 14:40:00,82.94,83.01,82.94,82.96,32300.0,63.6396,63.6934,63.6396,63.655,32300.0
2014-01-16 14:50:00,82.95,82.95,82.91,82.94,12400.0,63.6473,63.6473,63.6166,63.6396,12400.0
2014-01-16 15:00:00,82.95,83.01,82.94,82.99,32700.0,63.6473,63.6934,63.6396,63.678,32700.0
2014-01-16 15:10:00,82.99,83.01,82.91,82.91,36700.0,63.678,63.6934,63.6166,63.6166,36700.0
2014-01-16 15:20:00,82.9,82.91,82.76,82.83,22700.0,63.6089,63.6166,63.5015,63.5552,22700.0
2014-01-16 15:30:00,82.84,82.88,82.83,82.86,34000.0,63.5629,63.5936,63.5552,63.5783,34000.0
2014-01-16 15:40:00,82.85,82.87,82.71,82.72,53600.0,63.5706,63.5859,63.4632,63.4708,53600.0
2014-01-16 15:50:00,82.72,82.89,82.72,82.85,117100.0,63.4708,63.6013,63.4708,63.5706,117100.0
2014-01-17 09:30:00,83.04,83.1,82.58,82.78,254200.0,63.7164,63.7624,63.3634,63.5169,254200.0
2014-01-17 09:40:00,82.77,82.79,82.59,82.72,33400.0,63.5092,63.5245,63.3711,63.4708,33400.0
2014-01-17 09:50:00,82.71,82.88,82.63,82.74,27300.0,63.4632,63.5936,63.4018,63.4862,27300.0
2014-01-17 10:00:00,82.75,82.83,82.62,82.8,32100.0,63.4939,63.5552,63.3941,63.5322,32100.0
2014-01-17 10:10:00,82.8,82.98,82.79,82.98,26300.0,63.5322,63.6703,63.5245,63.6703,26300.0
2014-01-17 10:20:00,82.98,82.99,82.91,82.95,24300.0,63.6703,63.678,63.6166,63.6473,24300.0
2014-01-17 10:30:00,82.94,83.01,82.93,82.97,24400.0,63.6396,63.6934,63.632,63.6627,24400.0
2014-01-17 10:40:00,82.98,82.98,82.88,82.88,12100.0,63.6703,63.6703,63.5936,63.5936,12100.0
2014-01-17 10:50:00,82.88,82.92,82.86,82.92,18300.0,63.5936,63.6243,63.5783,63.6243,18300.0
2014-01-17 11:00:00,82.92,83.03,82.92,82.99,48000.0,63.6243,63.7087,63.6243,63.678,48000.0
2014-01-17 11:10:00,82.99,83.01,82.98,82.99,18800.0,63.678,63.6934,63.6703,63.678,18800.0
2014-01-17 11:20:00,82.99,82.99,82.9,82.92,17200.0,63.678,63.678,63.6089,63.6243,17200.0
2014-01-17 11:30:00,82.91,83.02,82.91,82.98,33300.0,63.6166,63.701,63.6166,63.6703,33300.0
2014-01-17 11:40:00,82.99,83.02,82.91,82.93,23300.0,63.678,63.701,63.6166,63.632,23300.0
2014-01-17 11:50:00,82.93,83.0,82.93,83.0,4300.0,63.632,63.6857,63.632,63.6857,4300.0
2014-01-17 12:00:00,83.0,83.01,82.96,82.99,19200.0,63.6857,63.6934,63.655,63.678,19200.0
2014-01-17 12:10:00,82.99,83.01,82.97,82.97,27200.0,63.678,63.6934,63.6627,63.6627,27200.0
2014-01-17 12:20:00,82.97,83.01,82.95,82.98,14100.0,63.6627,63.6934,63.6473,63.6703,14100.0
2014-01-17 12:30:00,82.99,83.01,82.98,83.0,14600.0,63.678,63.6934,63.6703,63.6857,14600.0
2014-01-17 12:40:00,83.0,83.01,82.99,83.0,14700.0,63.6857,63.6934,63.678,63.6857,14700.0
2014-01-17 12:50:00,83.0,83.0,82.94,82.96,11400.0,63.6857,63.6857,63.6396,63.655,11400.0
2014-01-17 13:00:00,82.97,82.99,82.93,82.93,12300.0,63.6627,63.678,63.632,63.632,12300.0
2014-01-17 13:10:00,82.92,82.97,82.87,82.95,33700.0,63.6243,63.6627,63.5859,63.6473,33700.0
2014-01-17 13:20:00,82.95,83.0,82.93,82.98,14500.0,63.6473,63.6857,63.632,63.6703,14500.0
2014-01-17 13:30:00,82.98,82.98,82.93,82.96,14300.0,63.6703,63.6703,63.632,63.655,14300.0
2014-01-17 13:40:00,82.95,82.97,82.92,82.94,15300.0,63.6473,63.6627,63.6243,63.6396,15300.0
2014-01-17 13:50:00,82.93,82.99,82.93,82.99,11000.0,63.632,63.678,63.632,63.678,11000.0
2014-01-17 14:00:00,82.97,82.98,82.94,82.97,7000.0,63.6627,63.6703,63.6396,63.6627,7000.0
2014-01-17 14:10:00,82.98,82.99,82.94,82.97,34700.0,63.6703,63.678,63.6396,63.6627,34700.0
2014-01-17 14:20:00,82.97,82.98,82.95,82.97,10000.0,63.6627,63.6703,63.6473,63.6627,10000.0
2014-01-17 14:30:00,82.96,82.96,82.84,82.86,25900.0,63.655,63.655,63.5629,63.5783,25900.0
2014-01-17 14:40:00,82.87,82.92,82.87,82.91,19900.0,63.5859,63.6243,63.5859,63.6166,19900.0
2014-01-17 14:50:00,82.91,82.92,82.84,82.84,19600.0,63.6166,63.6243,63.5629,63.5629,19600.0
2014-01-17 15:00:00,82.85,82.89,82.73,82.73,34800.0,63.5706,63.6013,63.4785,63.4785,34800.0
2014-01-17 15:10:00,82.74,82.78,82.7,82.73,25600.0,63.4862,63.5169,63.4555,63.4785,25600.0
2014-01-17 15:20:00,82.73,82.8,82.72,82.76,35000.0,63.4785,63.5322,63.4708,63.5015,35000.0
2014-01-17 15:30:00,82.77,82.77,82.65,82.7,54300.0,63.5092,63.5092,63.4171,63.4555,54300.0
2014-01-17 15:40:00,82.7,82.81,82.6,82.78,92400.0,63.4555,63.5399,63.3788,63.5169,92400.0
2014-01-17 15:50:00,82.78,82.8,82.63,82.66,224800.0,63.5169,63.5322,63.4018,63.4248,224800.0
2014-01-21 09:30:00,83.08,83.33,83.08,83.16,56900.0,63.7471,63.9389,63.7471,63.8084,56900.0
2014-01-21 09:40:00,83.1,83.12,82.91,83.1,52100.0,63.7624,63.7778,63.6166,63.7624,52100.0
2014-01-21 09:50:00,83.11,83.14,83.0,83.1,32300.0,63.7701,63.7931,63.6857,63.7624,32300.0
2014-01-21 10:00:00,83.09,83.14,82.99,83.04,19600.0,63.7547,63.7931,63.678,63.7164,19600.0
2014-01-21 10:10:00,83.04,83.04,82.84,82.95,25200.0,63.7164,63.7164,63.5629,63.6473,25200.0
2014-01-21 10:20:00,82.96,82.97,82.77,82.79,23900.0,63.655,63.6627,63.5092,63.5245,23900.0
2014-01-21 10:30:00,82.78,82.83,82.66,82.81,22000.0,63.5169,63.5552,63.4248,63.5399,22000.0
2014-01-21 10:40:00,82.81,82.91,82.79,82.79,21400.0,63.5399,63.6166,63.5245,63.5245,21400.0
2014-01-21 10:50:00,82.79,82.85,82.71,82.85,21500.0,63.5245,63.5706,63.4632,63.5706,21500.0
2014-01-21 11:00:00,82.88,82.93,82.71,82.71,18900.0,63.5936,63.632,63.4632,63.4632,18900.0
2014-01-21 11:10:00,82.73,82.73,82.53,82.63,24500.0,63.4785,63.4785,63.325,63.4018,24500.0
2014-01-21 11:20:00,82.62,82.73,82.55,82.73,23200.0,63.3941,63.4785,63.3404,63.4785,23200.0
2014-01-21 11:30:00,82.71,82.78,82.68,82.78,26300.0,63.4632,63.5169,63.4401,63.5169,26300.0
2014-01-21 11:40:00,82.78,82.78,82.66,82.7,20000.0,63.5169,63.5169,63.4248,63.4555,20000.0
2014-01-21 11:50:00,82.7,82.7,82.6,82.69,19400.0,63.4555,63.4555,63.3788,63.4478,19400.0
2014-01-21 12:00:00,82.69,82.74,82.58,82.65,19800.0,63.4478,63.4862,63.3634,63.4171,19800.0
2014-01-21 12:10:00,82.67,82.78,82.66,82.74,19500.0,63.4325,63.5169,63.4248,63.4862,19500.0
2014-01-21 12:20:00,82.75,82.96,82.75,82.92,23100.0,63.4939,63.655,63.4939,63.6243,23100.0
2014-01-21 12:30:00,82.93,83.0,82.91,82.99,23400.0,63.632,63.6857,63.6166,63.678,23400.0
2014-01-21 12:40:00,82.99,83.05,82.97,83.0,19700.0,63.678,63.724,63.6627,63.6857,19700.0
2014-01-21 12:50:00,83.0,83.0,82.93,83.0,19500.0,63.6857,63.6857,63.632,63.6857,19500.0
2014-01-21 13:00:00,83.0,83.01,82.98,82.98,26300.0,63.6857,63.6934,63.6703,63.6703,26300.0
2014-01-21 13:10:00,82.97,83.01,82.97,83.0,19100.0,63.6627,63.6934,63.6627,63.6857,19100.0
2014-01-21 13:20:00,83.0,83.01,82.97,82.99,19200.0,63.6857,63.6934,63.6627,63.678,19200.0
2014-01-21 13:30:00,82.99,83.02,82.98,83.0,55800.0,63.678,63.701,63.6703,63.6857,55800.0
2014-01-21 13:40:00,83.0,83.01,82.98,83.0,35200.0,63.6857,63.6934,63.6703,63.6857,35200.0
2014-01-21 13:50:00,82.99,83.01,82.98,83.0,26700.0,63.678,63.6934,63.6703,63.6857,26700.0
2014-01-21 14:00:00,83.0,83.0,82.98,83.0,32400.0,63.6857,63.6857,63.6703,63.6857,32400.0
2014-01-21 14:10:00,83.0,83.0,82.95,82.97,38300.0,63.6857,63.6857,63.6473,63.6627,38300.0
2014-01-21 14:20:00,82.96,83.0,82.95,83.0,13500.0,63.655,63.6857,63.6473,63.6857,13500.0
2014-01-21 14:30:00,82.99,83.11,82.97,83.09,51200.0,63.678,63.7701,63.6627,63.7547,51200.0
2014-01-21 14:40:00,83.09,83.11,83.03,83.04,24200.0,63.7547,63.7701,63.7087,63.7164,24200.0
2014-01-21 14:50:00,83.04,83.07,82.99,83.07,25500.0,63.7164,63.7394,63.678,63.7394,25500.0
2014-01-21 15:00:00,83.07,83.07,82.99,83.02,80400.0,63.7394,63.7394,63.678,63.701,80400.0
2014-01-21 15:10:00,83.03,83.03,82.96,83.0,23100.0,63.7087,63.7087,63.655,63.6857,23100.0
2014-01-21 15:20:00,83.01,83.02,82.94,82.94,32100.0,63.6934,63.701,63.6396,63.6396,32100.0
2014-01-21 15:30:00,82.93,83.02,82.92,83.0,50000.0,63.632,63.701,63.6243,63.6857,50000.0
2014-01-21 15:40:00,83.01,83.08,83.01,83.04,84300.0,63.6934,63.7471,63.6934,63.7164,84300.0
2014-01-21 15:50:00,83.04,83.04,82.97,83.03,90900.0,63.7164,63.7164,63.6627,63.7087,90900.0
2014-01-22 09:30:00,83.04,83.08,82.75,82.82,53600.0,63.7164,63.7471,63.4939,63.5476,53600.0
2014-01-22 09:40:00,82.8,82.99,82.72,82.89,25400.0,63.5322,63.678,63.4708,63.6013,25400.0
2014-01-22 09:50:00,82.89,82.9,82.7,82.76,34600.0,63.6013,63.6089,63.4555,63.5015,34600.0
2014-01-22 10:00:00,82.8,82.98,82.78,82.96,49100.0,63.5322,63.6703,63.5169,63.655,49100.0
2014-01-22 10:10:00,82.94,82.96,82.81,82.88,21500.0,63.6396,63.655,63.5399,63.5936,21500.0
2014-01-22 10:20:00,82.92,83.02,82.83,82.95,26600.0,63.6243,63.701,63.5552,63.6473,26600.0
2014-01-22 10:30:00,82.96,82.97,82.85,82.85,16100.0,63.655,63.6627,63.5706,63.5706,16100.0
2014-01-22 10:40:00,82.83,82.94,82.75,82.78,20400.0,63.5552,63.6396,63.4939,63.5169,20400.0
2014-01-22 10:50:00,82.78,82.8,82.67,82.75,16800.0,63.5169,63.5322,63.4325,63.4939,16800.0
2014-01-22 11:00:00,82.76,82.87,82.75,82.87,25800.0,63.5015,63.5859,63.4939,63.5859,25800.0
2014-01-22 11:10:00,82.86,82.9,82.83,82.9,21000.0,63.5783,63.6089,63.5552,63.6089,21000.0
2014-01-22 11:20:00,82.91,82.98,82.86,82.97,20000.0,63.6166,63.6703,63.5783,63.6627,20000.0
2014-01-22 11:30:00,82.96,83.01,82.94,82.94,51500.0,63.655,63.6934,63.6396,63.6396,51500.0
2014-01-22 11:40:00,82.98,83.0,82.94,82.99,15300.0,63.6703,63.6857,63.6396,63.678,15300.0
2014-01-22 11:50:00,82.99,83.02,82.95,82.96,21000.0,63.678,63.701,63.6473,63.655,21000.0
2014-01-22 12:00:00,82.96,82.96,82.85,82.88,20500.0,63.655,63.655,63.5706,63.5936,20500.0
2014-01-22 12:10:00,82.9,83.0,82.89,82.98,48800.0,63.6089,63.6857,63.6013,63.6703,48800.0
2014-01-22 12:20:00,82.99,83.04,82.97,82.99,16300.0,63.678,63.7164,63.6627,63.678,16300.0
2014-01-22 12:30:00,82.99,83.01,82.98,83.0,11900.0,63.678,63.6934,63.6703,63.6857,11900.0
2014-01-22 12:40:00,83.0,83.0,82.92,82.95,8200.0,63.6857,63.6857,63.6243,63.6473,8200.0
2014-01-22 12:50:00,82.93,82.99,82.9,82.95,6000.0,63.632,63.678,63.6089,63.6473,6000.0
2014-01-22 13:00:00,82.95,82.97,82.93,82.96,10700.0,63.6473,63.6627,63.632,63.655,10700.0
2014-01-22 13:10:00,82.99,83.03,82.96,82.97,16800.0,63.678,63.7087,63.655,63.6627,16800.0
2014-01-22 13:20:00,82.97,83.04,82.97,83.02,15100.0,63.6627,63.7164,63.6627,63.701,15100.0
2014-01-22 13:30:00,83.02,83.02,82.9,82.94,14300.0,63.701,63.701,63.6089,63.6396,14300.0
2014-01-22 13:40:00,82.94,83.02,82.93,82.95,14000.0,63.6396,63.701,63.632,63.6473,14000.0
2014-01-22 13:50:00,82.95,83.0,82.89,82.98,15800.0,63.6473,63.6857,63.6013,63.6703,15800.0
2014-01-22 14:00:00,82.99,83.01,82.96,82.99,17900.0,63.678,63.6934,63.655,63.678,17900.0
2014-01-22 14:10:00,83.0,83.02,82.96,82.98,49200.0,63.6857,63.701,63.655,63.6703,49200.0
2014-01-22 14:20:00,82.98,83.0,82.93,82.93,22300.0,63.6703,63.6857,63.632,63.632,22300.0
2014-01-22 14:30:00,82.93,83.0,82.92,82.99,17300.0,63.632,63.6857,63.6243,63.678,17300.0
2014-01-22 14:40:00,82.98,83.0,82.91,82.93,22600.0,63.6703,63.6857,63.6166,63.632,22600.0
2014-01-22 14:50:00,82.93,82.97,82.9,82.95,19400.0,63.632,63.6627,63.6089,63.6473,19400.0
2014-01-22 15:00:00,82.95,82.98,82.94,82.94,21100.0,63.6473,63.6703,63.6396,63.6396,21100.0
2014-01-22 15:10:00,82.94,82.94,82.91,82.93,28300.0,63.6396,63.6396,63.6166,63.632,28300.0
2014-01-22 15:20:00,82.93,83.0,82.92,82.97,30900.0,63.632,63.6857,63.6243,63.6627,30900.0
2014-01-22 15:30:00,82.97,82.99,82.93,82.98,33500.0,63.6627,63.678,63.632,63.6703,33500.0
2014-01-22 15:40:00,82.98,83.01,82.93,82.94,62900.0,63.6703,63.6934,63.632,63.6396,62900.0
2014-01-22 15:50:00,82.95,82.96,82.86,82.87,57700.0,63.6473,63.655,63.5783,63.5859,57700.0
2014-01-23 09:30:00,82.24,82.24,81.82,82.0,63800.0,63.1025,63.1025,62.7803,62.9184,63800.0
2014-01-23 09:40:00,82.01,82.15,81.97,82.09,23400.0,62.9261,63.0335,62.8954,62.9874,23400.0
2014-01-23 09:50:00,82.09,82.1,81.62,81.62,39400.0,62.9874,62.9951,62.6268,62.6268,39400.0
2014-01-23 10:00:00,81.68,81.88,81.66,81.8,37900.0,62.6728,62.8263,62.6575,62.7649,37900.0
2014-01-23 10:10:00,81.81,81.94,81.77,81.92,34300.0,62.7726,62.8723,62.7419,62.857,34300.0
2014-01-23 10:20:00,81.92,81.92,81.79,81.83,26100.0,62.857,62.857,62.7572,62.7879,26100.0
2014-01-23 10:30:00,81.84,81.86,81.69,81.75,28300.0,62.7956,62.811,62.6805,62.7266,28300.0
2014-01-23 10:40:00,81.72,81.75,81.61,81.68,24400.0,62.7035,62.7266,62.6191,62.6728,24400.0
2014-01-23 10:50:00,81.69,81.7,81.58,81.67,17500.0,62.6805,62.6882,62.5961,62.6652,17500.0
2014-01-23 11:00:00,81.66,81.67,81.52,81.55,17600.0,62.6575,62.6652,62.5501,62.5731,17600.0
2014-01-23 11:10:00,81.54,81.71,81.52,81.71,20900.0,62.5654,62.6959,62.5501,62.6959,20900.0
2014-01-23 11:20:00,81.71,81.76,81.64,81.65,41900.0,62.6959,62.7342,62.6422,62.6498,41900.0
2014-01-23 11:30:00,81.65,81.7,81.55,81.56,22800.0,62.6498,62.6882,62.5731,62.5808,22800.0
2014-01-23 11:40:00,81.57,81.65,81.51,81.52,18700.0,62.5884,62.6498,62.5424,62.5501,18700.0
2014-01-23 11:50:00,81.52,81.64,81.49,81.64,11300.0,62.5501,62.6422,62.5271,62.6422,11300.0
2014-01-23 12:00:00,81.64,81.64,81.52,81.53,22200.0,62.6422,62.6422,62.5501,62.5578,22200.0
2014-01-23 12:10:00,81.52,81.59,81.46,81.55,12000.0,62.5501,62.6038,62.504,62.5731,12000.0
2014-01-23 12:20:00,81.56,81.58,81.44,81.47,15600.0,62.5808,62.5961,62.4887,62.5117,15600.0
2014-01-23 12:30:00,81.47,81.52,81.39,81.5,14600.0,62.5117,62.5501,62.4503,62.5347,14600.0
2014-01-23 12:40:00,81.52,81.54,81.45,81.51,14000.0,62.5501,62.5654,62.4964,62.5424,14000.0
2014-01-23 12:50:00,81.51,81.51,81.31,81.37,20100.0,62.5424,62.5424,62.3889,62.435,20100.0
2014-01-23 13:00:00,81.37,81.39,81.27,81.31,20000.0,62.435,62.4503,62.3583,62.3889,20000.0
2014-01-23 13:10:00,81.3,81.33,81.21,81.27,22800.0,62.3813,62.4043,62.3122,62.3583,22800.0
2014-01-23 13:20:00,81.27,81.38,81.26,81.3,15300.0,62.3583,62.4427,62.3506,62.3813,15300.0
2014-01-23 13:30:00,81.3,81.3,81.19,81.19,24900.0,62.3813,62.3813,62.2969,62.2969,24900.0
2014-01-23 13:40:00,81.19,81.26,81.13,81.14,35200.0,62.2969,62.3506,62.2508,62.2585,35200.0
2014-01-23 13:50:00,81.14,81.31,81.14,81.22,44200.0,62.2585,62.3889,62.2585,62.3199,44200.0
2014-01-23 14:00:00,81.22,81.38,81.22,81.34,30500.0,62.3199,62.4427,62.3199,62.412,30500.0
2014-01-23 14:10:00,81.33,81.41,81.31,81.41,19300.0,62.4043,62.4657,62.3889,62.4657,19300.0
2014-01-23 14:20:00,81.41,81.47,81.39,81.4,26100.0,62.4657,62.5117,62.4503,62.458,26100.0
2014-01-23 14:30:00,81.41,81.47,81.41,81.44,18600.0,62.4657,62.5117,62.4657,62.4887,18600.0
2014-01-23 14:40:00,81.44,81.49,81.43,81.43,21200.0,62.4887,62.5271,62.481,62.481,21200.0
2014-01-23 14:50:00,81.45,81.53,81.45,81.53,24000.0,62.4964,62.5578,62.4964,62.5578,24000.0
2014-01-23 15:00:00,81.52,81.58,81.48,81.51,30600.0,62.5501,62.5961,62.5194,62.5424,30600.0
2014-01-23 15:10:00,81.5,81.51,81.46,81.51,25700.0,62.5347,62.5424,62.504,62.5424,25700.0
2014-01-23 15:20:00,81.51,81.54,81.46,81.48,26500.0,62.5424,62.5654,62.504,62.5194,26500.0
2014-01-23 15:30:00,81.47,81.63,81.43,81.53,43400.0,62.5117,62.6345,62.481,62.5578,43400.0
2014-01-23 15:40:00,81.55,81.6,81.52,81.52,80400.0,62.5731,62.6115,62.5501,62.5501,80400.0
2014-01-23 15:50:00,81.52,81.59,81.52,81.54,110800.0,62.5501,62.6038,62.5501,62.5654,110800.0
2014-01-24 09:30:00,80.66,80.87,80.57,80.64,55700.0,61.8902,62.0513,61.8211,61.8749,55700.0
2014-01-24 09:40:00,80.66,80.9,80.63,80.81,65500.0,61.8902,62.0744,61.8672,62.0053,65500.0
2014-01-24 09:50:00,80.82,81.0,80.77,80.92,40000.0,62.013,62.1511,61.9746,62.0897,40000.0
2014-01-24 10:00:00,80.92,81.03,80.83,80.88,48000.0,62.0897,62.1741,62.0206,62.059,48000.0
2014-01-24 10:10:00,80.88,80.89,80.55,80.66,78200.0,62.059,62.0667,61.8058,61.8902,78200.0
2014-01-24 10:20:00,80.67,80.82,80.64,80.78,63100.0,61.8979,62.013,61.8749,61.9823,63100.0
2014-01-24 10:30:00,80.78,80.79,80.52,80.65,87500.0,61.9823,61.99,61.7828,61.8825,87500.0
2014-01-24 10:40:00,80.64,80.66,80.45,80.61,68100.0,61.8749,61.8902,61.7291,61.8518,68100.0
2014-01-24 10:50:00,80.63,80.64,80.48,80.55,25500.0,61.8672,61.8749,61.7521,61.8058,25500.0
2014-01-24 11:00:00,80.55,80.75,80.47,80.47,53600.0,61.8058,61.9593,61.7444,61.7444,53600.0
2014-01-24 11:10:00,80.47,80.56,80.33,80.37,36600.0,61.7444,61.8135,61.637,61.6677,36600.0
2014-01-24 11:20:00,80.33,80.34,80.08,80.12,39500.0,61.637,61.6447,61.4452,61.4759,39500.0
2014-01-24 11:30:00,80.13,80.21,80.08,80.17,39300.0,61.4835,61.5449,61.4452,61.5142,39300.0
2014-01-24 11:40:00,80.19,80.19,80.02,80.09,41300.0,61.5296,61.5296,61.3991,61.4528,41300.0
2014-01-24 11:50:00,80.09,80.27,80.07,80.23,27200.0,61.4528,61.591,61.4375,61.5603,27200.0
2014-01-24 12:00:00,80.22,80.24,79.97,80.07,35900.0,61.5526,61.5679,61.3608,61.4375,35900.0
2014-01-24 12:10:00,80.07,80.08,79.93,79.93,30900.0,61.4375,61.4452,61.3301,61.3301,30900.0
2014-01-24 12:20:00,79.91,80.06,79.91,80.0,32300.0,61.3147,61.4298,61.3147,61.3838,32300.0
2014-01-24 12:30:00,79.98,80.06,79.98,80.06,33500.0,61.3684,61.4298,61.3684,61.4298,33500.0
2014-01-24 12:40:00,80.06,80.07,79.98,80.01,43900.0,61.4298,61.4375,61.3684,61.3915,43900.0
2014-01-24 12:50:00,80.01,80.08,79.97,80.02,32900.0,61.3915,61.4452,61.3608,61.3991,32900.0
2014-01-24 13:00:00,80.03,80.03,79.83,79.9,26200.0,61.4068,61.4068,61.2533,61.3071,26200.0
2014-01-24 13:10:00,79.9,79.97,79.85,79.85,18900.0,61.3071,61.3608,61.2687,61.2687,18900.0
2014-01-24 13:20:00,79.85,79.86,79.71,79.71,21900.0,61.2687,61.2764,61.1613,61.1613,21900.0
2014-01-24 13:30:00,79.72,79.84,79.72,79.83,26000.0,61.1689,61.261,61.1689,61.2533,26000.0
2014-01-24 13:40:00,79.83,79.88,79.78,79.88,23500.0,61.2533,61.2917,61.215,61.2917,23500.0
2014-01-24 13:50:00,79.89,79.97,79.89,79.93,41000.0,61.2994,61.3608,61.2994,61.3301,41000.0
2014-01-24 14:00:00,79.93,79.93,79.67,79.69,30900.0,61.3301,61.3301,61.1306,61.1459,30900.0
2014-01-24 14:10:00,79.7,79.7,79.55,79.62,27000.0,61.1536,61.1536,61.0385,61.0922,27000.0
2014-01-24 14:20:00,79.61,79.63,79.52,79.56,30300.0,61.0845,61.0999,61.0155,61.0462,30300.0
2014-01-24 14:30:00,79.55,79.64,79.53,79.59,25300.0,61.0385,61.1076,61.0232,61.0692,25300.0
2014-01-24 14:40:00,79.61,79.61,79.48,79.5,29100.0,61.0845,61.0845,60.9848,61.0001,29100.0
2014-01-24 14:50:00,79.51,79.53,79.46,79.49,26000.0,61.0078,61.0232,60.9694,60.9925,26000.0
2014-01-24 15:00:00,79.5,79.54,79.41,79.51,33900.0,61.0001,61.0308,60.9311,61.0078,33900.0
2014-01-24 15:10:00,79.52,79.52,79.32,79.39,35900.0,61.0155,61.0155,60.862,60.9157,35900.0
2014-01-24 15:20:00,79.38,79.41,79.28,79.38,29400.0,60.9081,60.9311,60.8313,60.9081,29400.0
2014-01-24 15:30:00,79.39,79.52,79.32,79.42,58400.0,60.9157,61.0155,60.862,60.9388,58400.0
2014-01-24 15:40:00,79.42,79.5,79.29,79.29,100900.0,60.9388,61.0001,60.839,60.839,100900.0
2014-01-24 15:50:00,79.29,79.4,79.21,79.22,184400.0,60.839,60.9234,60.7776,60.7853,184400.0
2014-01-27 09:30:00,79.41,79.83,78.9,79.31,93500.0,60.9311,61.2533,60.5398,60.8544,93500.0
2014-01-27 09:40:00,79.34,79.59,79.33,79.4,30200.0,60.8774,61.0692,60.8697,60.9234,30200.0
2014-01-27 09:50:00,79.4,79.43,79.13,79.39,28700.0,60.9234,60.9464,60.7162,60.9157,28700.0
2014-01-27 10:00:00,79.39,79.41,79.18,79.4,36200.0,60.9157,60.9311,60.7546,60.9234,36200.0
2014-01-27 10:10:00,79.33,79.39,79.16,79.2,29300.0,60.8697,60.9157,60.7393,60.7699,29300.0
2014-01-27 10:20:00,79.23,79.26,78.97,78.97,59300.0,60.793,60.816,60.5935,60.5935,59300.0
2014-01-27 10:30:00,79.01,79.22,78.88,78.94,43000.0,60.6242,60.7853,60.5244,60.5705,43000.0
2014-01-27 10:40:00,78.94,79.2,78.94,79.15,35200.0,60.5705,60.7699,60.5705,60.7316,35200.0
2014-01-27 10:50:00,79.15,79.22,78.98,78.99,37800.0,60.7316,60.7853,60.6011,60.6088,37800.0
2014-01-27 11:00:00,78.96,79.16,78.89,78.99,47400.0,60.5858,60.7393,60.5321,60.6088,47400.0
2014-01-27 11:10:00,78.98,79.05,78.8,79.01,53700.0,60.6011,60.6549,60.463,60.6242,53700.0
2014-01-27 11:20:00,79.02,79.11,78.85,78.88,40800.0,60.6318,60.7009,60.5014,60.5244,40800.0
2014-01-27 11:30:00,78.88,78.88,78.53,78.65,53000.0,60.5244,60.5244,60.2559,60.3479,53000.0
2014-01-27 11:40:00,78.66,78.88,78.66,78.71,21000.0,60.3556,60.5244,60.3556,60.394,21000.0
2014-01-27 11:50:00,78.7,78.72,78.38,78.42,40300.0,60.3863,60.4016,60.1408,60.1715,40300.0
2014-01-27 12:00:00,78.41,78.42,78.21,78.31,48500.0,60.1638,60.1715,60.0103,60.0871,48500.0
2014-01-27 12:10:00,78.32,78.38,78.23,78.25,35700.0,60.0947,60.1408,60.0257,60.041,35700.0
2014-01-27 12:20:00,78.25,78.36,78.11,78.29,35400.0,60.041,60.1254,59.9336,60.0717,35400.0
2014-01-27 12:30:00,78.29,78.38,78.24,78.35,31100.0,60.0717,60.1408,60.0333,60.1177,31100.0
2014-01-27 12:40:00,78.36,78.47,78.33,78.41,29000.0,60.1254,60.2098,60.1024,60.1638,29000.0
2014-01-27 12:50:00,78.41,78.43,78.29,78.32,15200.0,60.1638,60.1791,60.0717,60.0947,15200.0
2014-01-27 13:00:00,78.32,78.35,78.23,78.28,63100.0,60.0947,60.1177,60.0257,60.064,63100.0
2014-01-27 13:10:00,78.29,78.39,78.28,78.31,62700.0,60.0717,60.1484,60.064,60.0871,62700.0
2014-01-27 13:20:00,78.32,78.36,78.24,78.29,21600.0,60.0947,60.1254,60.0333,60.0717,21600.0
2014-01-27 13:30:00,78.31,78.4,78.26,78.39,40700.0,60.0871,60.1561,60.0487,60.1484,40700.0
2014-01-27 13:40:00,78.38,78.62,78.34,78.53,79000.0,60.1408,60.3249,60.1101,60.2559,79000.0
2014-01-27 13:50:00,78.56,78.6,78.5,78.54,111400.0,60.2789,60.3096,60.2328,60.2635,111400.0
2014-01-27 14:00:00,78.55,78.77,78.55,78.72,60400.0,60.2712,60.44,60.2712,60.4016,60400.0
2014-01-27 14:10:00,78.71,78.85,78.71,78.78,32200.0,60.394,60.5014,60.394,60.4477,32200.0
2014-01-27 14:20:00,78.75,78.82,78.71,78.79,22000.0,60.4247,60.4784,60.394,60.4554,22000.0
2014-01-27 14:30:00,78.81,78.94,78.77,78.92,55700.0,60.4707,60.5705,60.44,60.5551,55700.0
2014-01-27 14:40:00,78.9,78.94,78.77,78.86,51100.0,60.5398,60.5705,60.44,60.5091,51100.0
2014-01-27 14:50:00,78.86,78.92,78.81,78.88,53900.0,60.5091,60.5551,60.4707,60.5244,53900.0
2014-01-27 15:00:00,78.86,78.87,78.75,78.78,106100.0,60.5091,60.5167,60.4247,60.4477,106100.0
2014-01-27 15:10:00,78.79,78.84,78.65,78.71,199900.0,60.4554,60.4937,60.3479,60.394,199900.0
2014-01-27 15:20:00,78.71,78.71,78.53,78.62,120600.0,60.394,60.394,60.2559,60.3249,120600.0
2014-01-27 15:30:00,78.62,78.66,78.46,78.62,166800.0,60.3249,60.3556,60.2021,60.3249,166800.0
2014-01-27 15:40:00,78.62,78.65,78.53,78.58,182700.0,60.3249,60.3479,60.2559,60.2942,182700.0
2014-01-27 15:50:00,78.58,78.63,78.29,78.29,267900.0,60.2942,60.3326,60.0717,60.0717,267900.0
2014-01-28 09:30:00,79.68,80.18,79.53,79.61,279900.0,61.1383,61.5219,61.0232,61.0845,279900.0
2014-01-28 09:40:00,79.6,79.6,79.07,79.24,139100.0,61.0769,61.0769,60.6702,60.8006,139100.0
2014-01-28 09:50:00,79.25,79.51,79.0,79.5,155000.0,60.8083,61.0078,60.6165,61.0001,155000.0
2014-01-28 10:00:00,79.48,79.51,79.16,79.26,113400.0,60.9848,61.0078,60.7393,60.816,113400.0
2014-01-28 10:10:00,79.26,79.27,78.82,79.0,296700.0,60.816,60.8237,60.4784,60.6165,296700.0
2014-01-28 10:20:00,79.02,79.09,78.8,78.98,96600.0,60.6318,60.6855,60.463,60.6011,96600.0
2014-01-28 10:30:00,78.98,78.98,78.81,78.97,58000.0,60.6011,60.6011,60.4707,60.5935,58000.0
2014-01-28 10:40:00,78.96,79.05,78.84,78.9,129300.0,60.5858,60.6549,60.4937,60.5398,129300.0
2014-01-28 10:50:00,78.9,78.91,78.75,78.88,67100.0,60.5398,60.5474,60.4247,60.5244,67100.0
2014-01-28 11:00:00,78.9,79.0,78.78,78.81,60200.0,60.5398,60.6165,60.4477,60.4707,60200.0
2014-01-28 11:10:00,78.8,78.82,78.64,78.72,59000.0,60.463,60.4784,60.3403,60.4016,59000.0
2014-01-28 11:20:00,78.72,78.77,78.66,78.69,39800.0,60.4016,60.44,60.3556,60.3786,39800.0
2014-01-28 11:30:00,78.7,78.76,78.55,78.66,104200.0,60.3863,60.4323,60.2712,60.3556,104200.0
2014-01-28 11:40:00,78.66,78.66,78.42,78.48,92900.0,60.3556,60.3556,60.1715,60.2175,92900.0
2014-01-28 11:50:00,78.51,78.56,78.41,78.49,33700.0,60.2405,60.2789,60.1638,60.2252,33700.0
2014-01-28 12:00:00,78.5,78.5,78.19,78.2,131700.0,60.2328,60.2328,59.995,60.0027,131700.0
2014-01-28 12:10:00,78.21,78.3,78.15,78.29,84200.0,60.0103,60.0794,59.9643,60.0717,84200.0
2014-01-28 12:20:00,78.3,78.66,78.25,78.6,201000.0,60.0794,60.3556,60.041,60.3096,201000.0
2014-01-28 12:30:00,78.62,78.64,78.4,78.44,69200.0,60.3249,60.3403,60.1561,60.1868,69200.0
2014-01-28 12:40:00,78.44,78.45,78.28,78.29,99100.0,60.1868,60.1945,60.064,60.0717,99100.0
2014-01-28 12:50:00,78.27,78.39,78.02,78.35,128500.0,60.0564,60.1484,59.8645,60.1177,128500.0
2014-01-28 13:00:00,78.35,78.46,78.33,78.4,47600.0,60.1177,60.2021,60.1024,60.1561,47600.0
2014-01-28 13:10:00,78.4,78.4,78.23,78.23,84500.0,60.1561,60.1561,60.0257,60.0257,84500.0
2014-01-28 13:20:00,78.23,78.42,78.07,78.38,130700.0,60.0257,60.1715,59.9029,60.1408,130700.0
2014-01-28 13:30:00,78.35,78.54,78.17,78.26,90800.0,60.1177,60.2635,59.9796,60.0487,90800.0
2014-01-28 13:40:00,78.26,78.45,78.26,78.37,68600.0,60.0487,60.1945,60.0487,60.1331,68600.0
2014-01-28 13:50:00,78.38,78.4,78.27,78.29,42800.0,60.1408,60.1561,60.0564,60.0717,42800.0
2014-01-28 14:00:00,78.29,78.32,78.25,78.28,60500.0,60.0717,60.0947,60.041,60.064,60500.0
2014-01-28 14:10:00,78.27,78.35,78.23,78.29,220700.0,60.0564,60.1177,60.0257,60.0717,220700.0
2014-01-28 14:20:00,78.3,78.59,78.28,78.58,76300.0,60.0794,60.3019,60.064,60.2942,76300.0
2014-01-28 14:30:00,78.59,78.81,78.59,78.77,44400.0,60.3019,60.4707,60.3019,60.44,44400.0
2014-01-28 14:40:00,78.78,78.8,78.65,78.74,33200.0,60.4477,60.463,60.3479,60.417,33200.0
2014-01-28 14:50:00,78.75,78.76,78.62,78.71,32800.0,60.4247,60.4323,60.3249,60.394,32800.0
2014-01-28 15:00:00,78.75,78.81,78.71,78.79,133000.0,60.4247,60.4707,60.394,60.4554,133000.0
2014-01-28 15:10:00,78.8,79.01,78.79,78.97,110900.0,60.463,60.6242,60.4554,60.5935,110900.0
2014-01-28 15:20:00,78.97,79.05,78.89,78.99,278300.0,60.5935,60.6549,60.5321,60.6088,278300.0
2014-01-28 15:30:00,78.99,79.09,78.98,79.02,238100.0,60.6088,60.6855,60.6011,60.6318,238100.0
2014-01-28 15:40:00,79.01,79.06,78.94,78.95,264600.0,60.6242,60.6625,60.5705,60.5781,264600.0
2014-01-28 15:50:00,78.95,79.04,78.94,79.0,703100.0,60.5781,60.6472,60.5705,60.6165,703100.0
2014-01-29 09:30:00,79.67,79.93,78.97,79.07,194600.0,61.1306,61.3301,60.5935,60.6702,194600.0
2014-01-29 09:40:00,79.09,79.67,79.06,79.66,159300.0,60.6855,61.1306,60.6625,61.1229,159300.0
2014-01-29 09:50:00,79.67,79.89,79.6,79.77,78500.0,61.1306,61.2994,61.0769,61.2073,78500.0
2014-01-29 10:00:00,79.73,80.11,79.68,80.09,110900.0,61.1766,61.4682,61.1383,61.4528,110900.0
2014-01-29 10:10:00,80.1,80.14,79.61,79.65,79000.0,61.4605,61.4912,61.0845,61.1152,79000.0
2014-01-29 10:20:00,79.65,79.76,79.5,79.66,81800.0,61.1152,61.1996,61.0001,61.1229,81800.0
2014-01-29 10:30:00,79.68,79.75,79.59,79.72,55300.0,61.1383,61.192,61.0692,61.1689,55300.0
2014-01-29 10:40:00,79.71,79.81,79.41,79.42,166900.0,61.1613,61.238,60.9311,60.9388,166900.0
2014-01-29 10:50:00,79.42,79.53,79.36,79.39,84300.0,60.9388,61.0232,60.8927,60.9157,84300.0
2014-01-29 11:00:00,79.4,79.59,79.4,79.55,62800.0,60.9234,61.0692,60.9234,61.0385,62800.0
2014-01-29 11:10:00,79.55,79.63,79.38,79.46,85300.0,61.0385,61.0999,60.9081,60.9694,85300.0
2014-01-29 11:20:00,79.46,79.51,79.4,79.49,81900.0,60.9694,61.0078,60.9234,60.9925,81900.0
2014-01-29 11:30:00,79.48,79.49,79.33,79.38,46800.0,60.9848,60.9925,60.8697,60.9081,46800.0
2014-01-29 11:40:00,79.36,79.36,79.25,79.33,35000.0,60.8927,60.8927,60.8083,60.8697,35000.0
2014-01-29 11:50:00,79.32,79.6,79.31,79.6,30100.0,60.862,61.0769,60.8544,61.0769,30100.0
2014-01-29 12:00:00,79.6,79.61,79.37,79.37,32600.0,61.0769,61.0845,60.9004,60.9004,32600.0
2014-01-29 12:10:00,79.35,79.37,79.25,79.32,24000.0,60.885,60.9004,60.8083,60.862,24000.0
2014-01-29 12:20:00,79.32,79.4,79.25,79.26,46100.0,60.862,60.9234,60.8083,60.816,46100.0
2014-01-29 12:30:00,79.26,79.31,79.18,79.19,46300.0,60.816,60.8544,60.7546,60.7623,46300.0
2014-01-29 12:40:00,79.18,79.28,79.18,79.25,28400.0,60.7546,60.8313,60.7546,60.8083,28400.0
2014-01-29 12:50:00,79.25,79.31,79.21,79.21,34000.0,60.8083,60.8544,60.7776,60.7776,34000.0
2014-01-29 13:00:00,79.2,79.21,79.12,79.19,56500.0,60.7699,60.7776,60.7086,60.7623,56500.0
2014-01-29 13:10:00,79.18,79.2,79.07,79.07,31500.0,60.7546,60.7699,60.6702,60.6702,31500.0
2014-01-29 13:20:00,79.08,79.13,79.04,79.05,46100.0,60.6779,60.7162,60.6472,60.6549,46100.0
2014-01-29 13:30:00,79.07,79.08,78.96,78.97,46200.0,60.6702,60.6779,60.5858,60.5935,46200.0
2014-01-29 13:40:00,78.96,78.97,78.79,78.93,57300.0,60.5858,60.5935,60.4554,60.5628,57300.0
2014-01-29 13:50:00,78.93,79.06,78.87,78.99,45300.0,60.5628,60.6625,60.5167,60.6088,45300.0
2014-01-29 14:00:00,78.98,79.2,78.42,78.65,127800.0,60.6011,60.7699,60.1715,60.3479,127800.0
2014-01-29 14:10:00,78.62,78.67,78.2,78.3,101200.0,60.3249,60.3633,60.0027,60.0794,101200.0
2014-01-29 14:20:00,78.33,78.6,78.25,78.51,109600.0,60.1024,60.3096,60.041,60.2405,109600.0
2014-01-29 14:30:00,78.51,78.68,78.39,78.5,117800.0,60.2405,60.371,60.1484,60.2328,117800.0
2014-01-29 14:40:00,78.5,78.6,78.32,78.35,105700.0,60.2328,60.3096,60.0947,60.1177,105700.0
2014-01-29 14:50:00,78.38,78.45,78.05,78.11,75900.0,60.1408,60.1945,59.8876,59.9336,75900.0
2014-01-29 15:00:00,78.1,78.25,78.04,78.23,60400.0,59.9259,60.041,59.8799,60.0257,60400.0
2014-01-29 15:10:00,78.21,78.28,77.99,78.11,68900.0,60.0103,60.064,59.8415,59.9336,68900.0
2014-01-29 15:20:00,78.11,78.33,78.08,78.28,51000.0,59.9336,60.1024,59.9106,60.064,51000.0
2014-01-29 15:30:00,78.27,78.33,78.13,78.29,98500.0,60.0564,60.1024,59.9489,60.0717,98500.0
2014-01-29 15:40:00,78.28,78.53,78.21,78.43,121000.0,60.064,60.2559,60.0103,60.1791,121000.0
2014-01-29 15:50:00,78.42,78.44,78.27,78.32,235500.0,60.1715,60.1868,60.0564,60.0947,235500.0
2014-01-30 09:30:00,79.02,79.27,78.82,78.97,214000.0,60.6318,60.8237,60.4784,60.5935,214000.0
2014-01-30 09:40:00,78.95,79.08,78.76,78.92,107600.0,60.5781,60.6779,60.4323,60.5551,107600.0
2014-01-30 09:50:00,78.93,79.04,78.89,78.95,124700.0,60.5628,60.6472,60.5321,60.5781,124700.0
2014-01-30 10:00:00,78.95,79.19,78.93,78.98,52300.0,60.5781,60.7623,60.5628,60.6011,52300.0
2014-01-30 10:10:00,78.98,79.05,78.9,79.0,43400.0,60.6011,60.6549,60.5398,60.6165,43400.0
2014-01-30 10:20:00,79.0,79.15,78.99,79.03,97300.0,60.6165,60.7316,60.6088,60.6395,97300.0
2014-01-30 10:30:00,79.04,79.16,79.04,79.15,31600.0,60.6472,60.7393,60.6472,60.7316,31600.0
2014-01-30 10:40:00,79.15,79.22,79.04,79.04,29500.0,60.7316,60.7853,60.6472,60.6472,29500.0
2014-01-30 10:50:00,79.05,79.19,79.01,79.18,33600.0,60.6549,60.7623,60.6242,60.7546,33600.0
2014-01-30 11:00:00,79.16,79.2,79.12,79.12,33400.0,60.7393,60.7699,60.7086,60.7086,33400.0
2014-01-30 11:10:00,79.13,79.15,79.03,79.1,36900.0,60.7162,60.7316,60.6395,60.6932,36900.0
2014-01-30 11:20:00,79.09,79.13,79.0,79.01,30200.0,60.6855,60.7162,60.6165,60.6242,30200.0
2014-01-30 11:30:00,79.01,79.11,79.01,79.09,31500.0,60.6242,60.7009,60.6242,60.6855,31500.0
2014-01-30 11:40:00,79.08,79.17,79.05,79.13,68200.0,60.6779,60.7469,60.6549,60.7162,68200.0
2014-01-30 11:50:00,79.14,79.19,79.08,79.1,47300.0,60.7239,60.7623,60.6779,60.6932,47300.0
2014-01-30 12:00:00,79.1,79.12,79.07,79.12,27500.0,60.6932,60.7086,60.6702,60.7086,27500.0
2014-01-30 12:10:00,79.13,79.22,79.08,79.1,19600.0,60.7162,60.7853,60.6779,60.6932,19600.0
2014-01-30 12:20:00,79.11,79.25,79.11,79.16,20500.0,60.7009,60.8083,60.7009,60.7393,20500.0
2014-01-30 12:30:00,79.14,79.26,79.13,79.23,28000.0,60.7239,60.816,60.7162,60.793,28000.0
2014-01-30 12:40:00,79.23,79.3,79.23,79.25,25200.0,60.793,60.8467,60.793,60.8083,25200.0
2014-01-30 12:50:00,79.25,79.3,79.23,79.27,38400.0,60.8083,60.8467,60.793,60.8237,38400.0
2014-01-30 13:00:00,79.27,79.28,79.24,79.26,29200.0,60.8237,60.8313,60.8006,60.816,29200.0
2014-01-30 13:10:00,79.26,79.36,79.24,79.36,26000.0,60.816,60.8927,60.8006,60.8927,26000.0
2014-01-30 13:20:00,79.36,79.39,79.28,79.29,30500.0,60.8927,60.9157,60.8313,60.839,30500.0
2014-01-30 13:30:00,79.29,79.3,79.19,79.2,33600.0,60.839,60.8467,60.7623,60.7699,33600.0
2014-01-30 13:40:00,79.19,79.22,79.12,79.21,50900.0,60.7623,60.7853,60.7086,60.7776,50900.0
2014-01-30 13:50:00,79.21,79.21,79.12,79.18,15900.0,60.7776,60.7776,60.7086,60.7546,15900.0
2014-01-30 14:00:00,79.18,79.18,79.02,79.03,36900.0,60.7546,60.7546,60.6318,60.6395,36900.0
2014-01-30 14:10:00,79.04,79.12,79.04,79.12,32700.0,60.6472,60.7086,60.6472,60.7086,32700.0
2014-01-30 14:20:00,79.14,79.31,79.13,79.31,47200.0,60.7239,60.8544,60.7162,60.8544,47200.0
2014-01-30 14:30:00,79.32,79.39,79.29,79.36,24200.0,60.862,60.9157,60.839,60.8927,24200.0
2014-01-30 14:40:00,79.37,79.42,79.32,79.34,28400.0,60.9004,60.9388,60.862,60.8774,28400.0
2014-01-30 14:50:00,79.34,79.37,79.3,79.32,34700.0,60.8774,60.9004,60.8467,60.862,34700.0
2014-01-30 15:00:00,79.32,79.37,79.28,79.31,51800.0,60.862,60.9004,60.8313,60.8544,51800.0
2014-01-30 15:10:00,79.31,79.38,79.29,79.32,56300.0,60.8544,60.9081,60.839,60.862,56300.0
2014-01-30 15:20:00,79.32,79.35,79.29,79.3,52900.0,60.862,60.885,60.839,60.8467,52900.0
2014-01-30 15:30:00,79.31,79.32,79.22,79.29,33800.0,60.8544,60.862,60.7853,60.839,33800.0
2014-01-30 15:40:00,79.3,79.34,79.2,79.22,82300.0,60.8467,60.8774,60.7699,60.7853,82300.0
2014-01-30 15:50:00,79.23,79.3,79.19,79.29,102600.0,60.793,60.8467,60.7623,60.839,102600.0
2014-01-31 09:30:00,78.31,78.62,77.95,78.34,54600.0,60.0871,60.3249,59.8108,60.1101,54600.0
2014-01-31 09:40:00,78.33,78.57,78.19,78.46,65000.0,60.1024,60.2866,59.995,60.2021,65000.0
2014-01-31 09:50:00,78.51,78.66,78.41,78.46,40000.0,60.2405,60.3556,60.1638,60.2021,40000.0
2014-01-31 10:00:00,78.44,78.82,78.41,78.74,67400.0,60.1868,60.4784,60.1638,60.417,67400.0
2014-01-31 10:10:00,78.74,78.82,78.65,78.7,57100.0,60.417,60.4784,60.3479,60.3863,57100.0
2014-01-31 10:20:00,78.69,78.77,78.51,78.51,37900.0,60.3786,60.44,60.2405,60.2405,37900.0
2014-01-31 10:30:00,78.52,78.7,78.5,78.7,77000.0,60.2482,60.3863,60.2328,60.3863,77000.0
2014-01-31 10:40:00,78.7,78.91,78.55,78.91,35900.0,60.3863,60.5474,60.2712,60.5474,35900.0
2014-01-31 10:50:00,78.89,79.0,78.85,78.87,35700.0,60.5321,60.6165,60.5014,60.5167,35700.0
2014-01-31 11:00:00,78.88,79.13,78.8,79.11,25200.0,60.5244,60.7162,60.463,60.7009,25200.0
2014-01-31 11:10:00,79.12,79.12,78.94,78.95,103400.0,60.7086,60.7086,60.5705,60.5781,103400.0
2014-01-31 11:20:00,78.95,79.25,78.95,79.25,42800.0,60.5781,60.8083,60.5781,60.8083,42800.0
2014-01-31 11:30:00,79.24,79.27,79.08,79.14,45200.0,60.8006,60.8237,60.6779,60.7239,45200.0
2014-01-31 11:40:00,79.14,79.2,79.04,79.08,35400.0,60.7239,60.7699,60.6472,60.6779,35400.0
2014-01-31 11:50:00,79.09,79.13,79.02,79.13,32100.0,60.6855,60.7162,60.6318,60.7162,32100.0
2014-01-31 12:00:00,79.13,79.19,79.09,79.16,39500.0,60.7162,60.7623,60.6855,60.7393,39500.0
2014-01-31 12:10:00,79.19,79.21,79.11,79.12,53000.0,60.7623,60.7776,60.7009,60.7086,53000.0
2014-01-31 12:20:00,79.12,79.19,79.09,79.19,51700.0,60.7086,60.7623,60.6855,60.7623,51700.0
2014-01-31 12:30:00,79.2,79.23,79.1,79.18,98600.0,60.7699,60.793,60.6932,60.7546,98600.0
2014-01-31 12:40:00,79.18,79.3,79.11,79.24,31200.0,60.7546,60.8467,60.7009,60.8006,31200.0
2014-01-31 12:50:00,79.25,79.29,79.23,79.23,30700.0,60.8083,60.839,60.793,60.793,30700.0
2014-01-31 13:00:00,79.21,79.28,79.18,79.22,54000.0,60.7776,60.8313,60.7546,60.7853,54000.0
2014-01-31 13:10:00,79.23,79.29,79.2,79.2,27800.0,60.793,60.839,60.7699,60.7699,27800.0
2014-01-31 13:20:00,79.22,79.26,79.19,79.25,46100.0,60.7853,60.816,60.7623,60.8083,46100.0
2014-01-31 13:30:00,79.25,79.31,79.22,79.29,39200.0,60.8083,60.8544,60.7853,60.839,39200.0
2014-01-31 13:40:00,79.29,79.4,79.24,79.36,60600.0,60.839,60.9234,60.8006,60.8927,60600.0
2014-01-31 13:50:00,79.37,79.54,79.37,79.52,42000.0,60.9004,61.0308,60.9004,61.0155,42000.0
2014-01-31 14:00:00,79.52,79.62,79.51,79.53,100400.0,61.0155,61.0922,61.0078,61.0232,100400.0
2014-01-31 14:10:00,79.53,79.53,79.39,79.39,40400.0,61.0232,61.0232,60.9157,60.9157,40400.0
2014-01-31 14:20:00,79.39,79.43,79.35,79.43,47700.0,60.9157,60.9464,60.885,60.9464,47700.0
2014-01-31 14:30:00,79.42,79.55,79.39,79.55,50600.0,60.9388,61.0385,60.9157,61.0385,50600.0
2014-01-31 14:40:00,79.54,79.59,79.5,79.5,43100.0,61.0308,61.0692,61.0001,61.0001,43100.0
2014-01-31 14:50:00,79.51,79.53,79.29,79.31,76300.0,61.0078,61.0232,60.839,60.8544,76300.0
2014-01-31 15:00:00,79.3,79.35,79.23,79.28,54100.0,60.8467,60.885,60.793,60.8313,54100.0
2014-01-31 15:10:00,79.28,79.31,79.13,79.15,84400.0,60.8313,60.8544,60.7162,60.7316,84400.0
2014-01-31 15:20:00,79.15,79.2,79.12,79.14,49600.0,60.7316,60.7699,60.7086,60.7239,49600.0
2014-01-31 15:30:00,79.14,79.23,79.03,79.09,67900.0,60.7239,60.793,60.6395,60.6855,67900.0
2014-01-31 15:40:00,79.09,79.16,78.94,78.99,92700.0,60.6855,60.7393,60.5705,60.6088,92700.0
2014-01-31 15:50:00,78.99,79.01,78.78,78.87,202900.0,60.6088,60.6242,60.4477,60.5167,202900.0
2014-02-03 09:30:00,78.89,79.35,78.64,79.27,126400.0,60.5321,60.885,60.3403,60.8237,126400.0
2014-02-03 09:40:00,79.26,79.29,78.78,78.83,46100.0,60.816,60.839,60.4477,60.486,46100.0
2014-02-03 09:50:00,78.85,79.01,78.75,78.75,33900.0,60.5014,60.6242,60.4247,60.4247,33900.0
2014-02-03 10:00:00,78.76,78.76,78.15,78.32,65800.0,60.4323,60.4323,59.9643,60.0947,65800.0
2014-02-03 10:10:00,78.32,78.32,77.56,77.6,73400.0,60.0947,60.0947,59.5116,59.5423,73400.0
2014-02-03 10:20:00,77.61,77.83,77.59,77.82,44900.0,59.5499,59.7188,59.5346,59.7111,44900.0
2014-02-03 10:30:00,77.8,78.03,77.71,77.99,29200.0,59.6957,59.8722,59.6267,59.8415,29200.0
2014-02-03 10:40:00,77.98,78.11,77.93,77.98,34800.0,59.8338,59.9336,59.7955,59.8338,34800.0
2014-02-03 10:50:00,77.97,78.03,77.8,77.87,23000.0,59.8262,59.8722,59.6957,59.7494,23000.0
2014-02-03 11:00:00,77.88,77.88,77.55,77.55,31800.0,59.7571,59.7571,59.5039,59.5039,31800.0
2014-02-03 11:10:00,77.59,77.63,77.39,77.52,46500.0,59.5346,59.5653,59.3811,59.4809,46500.0
2014-02-03 11:20:00,77.51,77.52,77.41,77.43,32400.0,59.4732,59.4809,59.3965,59.4118,32400.0
2014-02-03 11:30:00,77.43,77.59,77.4,77.45,49500.0,59.4118,59.5346,59.3888,59.4272,49500.0
2014-02-03 11:40:00,77.44,77.47,77.15,77.18,45600.0,59.4195,59.4425,59.197,59.22,45600.0
2014-02-03 11:50:00,77.19,77.33,77.12,77.12,34100.0,59.2277,59.3351,59.174,59.174,34100.0
2014-02-03 12:00:00,77.12,77.27,76.97,77.25,59600.0,59.174,59.2891,59.0589,59.2737,59600.0
2014-02-03 12:10:00,77.26,77.34,77.24,77.32,97100.0,59.2814,59.3428,59.266,59.3274,97100.0
2014-02-03 12:20:00,77.31,77.41,77.27,77.36,56100.0,59.3198,59.3965,59.2891,59.3581,56100.0
2014-02-03 12:30:00,77.35,77.5,77.35,77.44,53200.0,59.3504,59.4655,59.3504,59.4195,53200.0
2014-02-03 12:40:00,77.44,77.61,77.43,77.58,23700.0,59.4195,59.5499,59.4118,59.5269,23700.0
2014-02-03 12:50:00,77.58,77.59,77.44,77.44,37100.0,59.5269,59.5346,59.4195,59.4195,37100.0
2014-02-03 13:00:00,77.46,77.51,77.28,77.36,36600.0,59.4349,59.4732,59.2967,59.3581,36600.0
2014-02-03 13:10:00,77.35,77.4,77.3,77.31,28000.0,59.3504,59.3888,59.3121,59.3198,28000.0
2014-02-03 13:20:00,77.3,77.35,77.03,77.09,43400.0,59.3121,59.3504,59.1049,59.151,43400.0
2014-02-03 13:30:00,77.09,77.21,77.04,77.08,34000.0,59.151,59.243,59.1126,59.1433,34000.0
2014-02-03 13:40:00,77.08,77.15,76.94,77.02,43100.0,59.1433,59.197,59.0359,59.0972,43100.0
2014-02-03 13:50:00,77.02,77.09,76.92,77.0,30100.0,59.0972,59.151,59.0205,59.0819,30100.0
2014-02-03 14:00:00,77.0,77.18,76.94,77.16,27000.0,59.0819,59.22,59.0359,59.2047,27000.0
2014-02-03 14:10:00,77.14,77.25,77.12,77.22,25900.0,59.1893,59.2737,59.174,59.2507,25900.0
2014-02-03 14:20:00,77.22,77.26,77.14,77.25,40400.0,59.2507,59.2814,59.1893,59.2737,40400.0
2014-02-03 14:30:00,77.25,77.25,77.09,77.13,31600.0,59.2737,59.2737,59.151,59.1816,31600.0
2014-02-03 14:40:00,77.13,77.21,77.08,77.11,33600.0,59.1816,59.243,59.1433,59.1663,33600.0
2014-02-03 14:50:00,77.11,77.13,76.94,76.96,43400.0,59.1663,59.1816,59.0359,59.0512,43400.0
2014-02-03 15:00:00,76.94,77.05,76.93,77.04,40300.0,59.0359,59.1203,59.0282,59.1126,40300.0
2014-02-03 15:10:00,77.05,77.16,77.01,77.11,70900.0,59.1203,59.2047,59.0896,59.1663,70900.0
2014-02-03 15:20:00,77.09,77.12,76.94,77.09,52200.0,59.151,59.174,59.0359,59.151,52200.0
2014-02-03 15:30:00,77.09,77.15,77.07,77.13,77400.0,59.151,59.197,59.1356,59.1816,77400.0
2014-02-03 15:40:00,77.13,77.13,76.76,76.8,111300.0,59.1816,59.1816,58.8977,58.9284,111300.0
2014-02-03 15:50:00,76.81,76.89,76.75,76.79,213000.0,58.9361,58.9975,58.8901,58.9208,213000.0
2014-02-04 09:30:00,76.94,77.17,76.64,76.72,101600.0,59.0359,59.2123,58.8057,58.8671,101600.0
2014-02-04 09:40:00,76.72,76.77,76.25,76.43,76100.0,58.8671,58.9054,58.5064,58.6445,76100.0
2014-02-04 09:50:00,76.4,76.93,76.37,76.82,46300.0,58.6215,59.0282,58.5985,58.9438,46300.0
2014-02-04 10:00:00,76.89,76.99,76.73,76.75,43000.0,58.9975,59.0742,58.8747,58.8901,43000.0
2014-02-04 10:10:00,76.77,76.84,76.63,76.73,56700.0,58.9054,58.9591,58.798,58.8747,56700.0
2014-02-04 10:20:00,76.73,76.73,76.57,76.67,57800.0,58.8747,58.8747,58.752,58.8287,57800.0
2014-02-04 10:30:00,76.68,76.89,76.67,76.79,28800.0,58.8364,58.9975,58.8287,58.9208,28800.0
2014-02-04 10:40:00,76.81,76.81,76.57,76.63,33200.0,58.9361,58.9361,58.752,58.798,33200.0
2014-02-04 10:50:00,76.66,76.71,76.53,76.65,41300.0,58.821,58.8594,58.7213,58.8133,41300.0
2014-02-04 11:00:00,76.64,76.91,76.64,76.85,33300.0,58.8057,59.0128,58.8057,58.9668,33300.0
2014-02-04 11:10:00,76.87,76.9,76.77,76.79,26600.0,58.9821,59.0052,58.9054,58.9208,26600.0
2014-02-04 11:20:00,76.78,76.89,76.77,76.87,28500.0,58.9131,58.9975,58.9054,58.9821,28500.0
2014-02-04 11:30:00,76.87,77.08,76.82,77.08,116400.0,58.9821,59.1433,58.9438,59.1433,116400.0
2014-02-04 11:40:00,77.08,77.13,76.98,77.06,39700.0,59.1433,59.1816,59.0665,59.1279,39700.0
2014-02-04 11:50:00,77.06,77.31,77.01,77.31,28900.0,59.1279,59.3198,59.0896,59.3198,28900.0
2014-02-04 12:00:00,77.31,77.37,77.19,77.2,35700.0,59.3198,59.3658,59.2277,59.2354,35700.0
2014-02-04 12:10:00,77.2,77.32,77.2,77.26,26100.0,59.2354,59.3274,59.2354,59.2814,26100.0
2014-02-04 12:20:00,77.28,77.41,77.26,77.26,13100.0,59.2967,59.3965,59.2814,59.2814,13100.0
2014-02-04 12:30:00,77.27,77.37,77.25,77.31,13500.0,59.2891,59.3658,59.2737,59.3198,13500.0
2014-02-04 12:40:00,77.31,77.42,77.3,77.33,16700.0,59.3198,59.4042,59.3121,59.3351,16700.0
2014-02-04 12:50:00,77.34,77.42,77.32,77.41,19200.0,59.3428,59.4042,59.3274,59.3965,19200.0
2014-02-04 13:00:00,77.41,77.52,77.37,77.45,23100.0,59.3965,59.4809,59.3658,59.4272,23100.0
2014-02-04 13:10:00,77.43,77.43,77.16,77.2,35600.0,59.4118,59.4118,59.2047,59.2354,35600.0
2014-02-04 13:20:00,77.22,77.25,77.15,77.18,35200.0,59.2507,59.2737,59.197,59.22,35200.0
2014-02-04 13:30:00,77.18,77.26,77.08,77.18,46400.0,59.22,59.2814,59.1433,59.22,46400.0
2014-02-04 13:40:00,77.18,77.21,77.05,77.05,41000.0,59.22,59.243,59.1203,59.1203,41000.0
2014-02-04 13:50:00,77.06,77.11,76.93,76.96,32400.0,59.1279,59.1663,59.0282,59.0512,32400.0
2014-02-04 14:00:00,76.97,77.04,76.91,77.01,29600.0,59.0589,59.1126,59.0128,59.0896,29600.0
2014-02-04 14:10:00,77.01,77.15,77.0,77.12,36200.0,59.0896,59.197,59.0819,59.174,36200.0
2014-02-04 14:20:00,77.13,77.23,77.09,77.15,27600.0,59.1816,59.2584,59.151,59.197,27600.0
2014-02-04 14:30:00,77.15,77.24,77.15,77.21,31700.0,59.197,59.266,59.197,59.243,31700.0
2014-02-04 14:40:00,77.22,77.39,77.22,77.37,29800.0,59.2507,59.3811,59.2507,59.3658,29800.0
2014-02-04 14:50:00,77.36,77.4,77.32,77.38,22000.0,59.3581,59.3888,59.3274,59.3735,22000.0
2014-02-04 15:00:00,77.37,77.49,77.37,77.47,29000.0,59.3658,59.4579,59.3658,59.4425,29000.0
2014-02-04 15:10:00,77.48,77.54,77.38,77.46,45200.0,59.4502,59.4962,59.3735,59.4349,45200.0
2014-02-04 15:20:00,77.46,77.49,77.28,77.28,96100.0,59.4349,59.4579,59.2967,59.2967,96100.0
2014-02-04 15:30:00,77.28,77.53,77.2,77.49,112400.0,59.2967,59.4886,59.2354,59.4579,112400.0
2014-02-04 15:40:00,77.49,77.61,77.47,77.48,101600.0,59.4579,59.5499,59.4425,59.4502,101600.0
2014-02-04 15:50:00,77.47,77.55,77.41,77.44,149300.0,59.4425,59.5039,59.3965,59.4195,149300.0
2014-02-05 09:30:00,77.1,77.47,77.0,77.23,58300.0,59.1586,59.4425,59.0819,59.2584,58300.0
2014-02-05 09:40:00,77.15,77.27,77.03,77.07,49400.0,59.197,59.2891,59.1049,59.1356,49400.0
2014-02-05 09:50:00,77.09,77.17,76.84,76.9,50600.0,59.151,59.2123,58.9591,59.0052,50600.0
2014-02-05 10:00:00,76.98,77.43,76.98,77.03,79000.0,59.0665,59.4118,59.0665,59.1049,79000.0
2014-02-05 10:10:00,77.05,77.11,76.95,77.09,80700.0,59.1203,59.1663,59.0435,59.151,80700.0
2014-02-05 10:20:00,77.11,77.14,76.94,77.06,77700.0,59.1663,59.1893,59.0359,59.1279,77700.0
2014-02-05 10:30:00,77.06,77.48,77.02,77.38,57800.0,59.1279,59.4502,59.0972,59.3735,57800.0
2014-02-05 10:40:00,77.39,77.49,77.12,77.17,43800.0,59.3811,59.4579,59.174,59.2123,43800.0
2014-02-05 10:50:00,77.17,77.34,77.14,77.3,54500.0,59.2123,59.3428,59.1893,59.3121,54500.0
2014-02-05 11:00:00,77.29,77.31,77.17,77.21,55500.0,59.3044,59.3198,59.2123,59.243,55500.0
2014-02-05 11:10:00,77.22,77.53,77.22,77.43,54700.0,59.2507,59.4886,59.2507,59.4118,54700.0
2014-02-05 11:20:00,77.42,77.61,77.4,77.61,64100.0,59.4042,59.5499,59.3888,59.5499,64100.0
2014-02-05 11:30:00,77.63,77.64,77.51,77.58,27000.0,59.5653,59.573,59.4732,59.5269,27000.0
2014-02-05 11:40:00,77.55,77.83,77.54,77.76,39300.0,59.5039,59.7188,59.4962,59.665,39300.0
2014-02-05 11:50:00,77.75,77.84,77.68,77.78,31200.0,59.6574,59.7264,59.6037,59.6804,31200.0
2014-02-05 12:00:00,77.81,77.97,77.77,77.94,48700.0,59.7034,59.8262,59.6727,59.8032,48700.0
2014-02-05 12:10:00,77.9,77.99,77.85,77.99,29600.0,59.7725,59.8415,59.7341,59.8415,29600.0
2014-02-05 12:20:00,77.99,78.16,77.98,78.03,108800.0,59.8415,59.972,59.8338,59.8722,108800.0
2014-02-05 12:30:00,78.02,78.15,78.01,78.12,133400.0,59.8645,59.9643,59.8569,59.9413,133400.0
2014-02-05 12:40:00,78.12,78.3,78.11,78.29,114000.0,59.9413,60.0794,59.9336,60.0717,114000.0
2014-02-05 12:50:00,78.29,78.31,78.24,78.25,98800.0,60.0717,60.0871,60.0333,60.041,98800.0
2014-02-05 13:00:00,78.25,78.41,78.2,78.41,106600.0,60.041,60.1638,60.0027,60.1638,106600.0
2014-02-05 13:10:00,78.39,78.56,78.35,78.54,93900.0,60.1484,60.2789,60.1177,60.2635,93900.0
2014-02-05 13:20:00,78.54,78.58,78.43,78.51,172800.0,60.2635,60.2942,60.1791,60.2405,172800.0
2014-02-05 13:30:00,78.51,78.51,78.37,78.4,60500.0,60.2405,60.2405,60.1331,60.1561,60500.0
2014-02-05 13:40:00,78.4,78.61,78.4,78.47,170300.0,60.1561,60.3172,60.1561,60.2098,170300.0
2014-02-05 13:50:00,78.46,78.51,78.4,78.42,79000.0,60.2021,60.2405,60.1561,60.1715,79000.0
2014-02-05 14:00:00,78.42,78.58,78.33,78.35,173700.0,60.1715,60.2942,60.1024,60.1177,173700.0
2014-02-05 14:10:00,78.36,78.38,78.18,78.2,32000.0,60.1254,60.1408,59.9873,60.0027,32000.0
2014-02-05 14:20:00,78.22,78.25,78.06,78.12,39300.0,60.018,60.041,59.8952,59.9413,39300.0
2014-02-05 14:30:00,78.12,78.17,77.88,77.9,48500.0,59.9413,59.9796,59.7571,59.7725,48500.0
2014-02-05 14:40:00,77.89,77.92,77.74,77.76,59700.0,59.7648,59.7878,59.6497,59.665,59700.0
2014-02-05 14:50:00,77.78,77.83,77.56,77.64,50600.0,59.6804,59.7188,59.5116,59.573,50600.0
2014-02-05 15:00:00,77.65,77.73,77.6,77.7,42000.0,59.5806,59.642,59.5423,59.619,42000.0
2014-02-05 15:10:00,77.7,77.78,77.66,77.77,53700.0,59.619,59.6804,59.5883,59.6727,53700.0
2014-02-05 15:20:00,77.77,77.87,77.72,77.87,49000.0,59.6727,59.7494,59.6343,59.7494,49000.0
2014-02-05 15:30:00,77.87,77.9,77.81,77.89,57000.0,59.7494,59.7725,59.7034,59.7648,57000.0
2014-02-05 15:40:00,77.91,78.06,77.82,77.95,102100.0,59.7801,59.8952,59.7111,59.8108,102100.0
2014-02-05 15:50:00,77.95,77.95,77.54,77.6,403000.0,59.8108,59.8108,59.4962,59.5423,403000.0
2014-02-06 09:30:00,77.83,78.4,77.8,78.0,80800.0,59.7188,60.1561,59.6957,59.8492,80800.0
2014-02-06 09:40:00,78.02,78.2,77.87,77.98,33900.0,59.8645,60.0027,59.7494,59.8338,33900.0
2014-02-06 09:50:00,77.98,78.14,77.95,78.1,12900.0,59.8338,59.9566,59.8108,59.9259,12900.0
2014-02-06 10:00:00,78.12,78.34,78.05,78.29,14500.0,59.9413,60.1101,59.8876,60.0717,14500.0
2014-02-06 10:10:00,78.3,78.31,78.12,78.17,14200.0,60.0794,60.0871,59.9413,59.9796,14200.0
2014-02-06 10:20:00,78.16,78.28,78.15,78.28,26100.0,59.972,60.064,59.9643,60.064,26100.0
2014-02-06 10:30:00,78.29,78.38,78.28,78.32,42800.0,60.0717,60.1408,60.064,60.0947,42800.0
2014-02-06 10:40:00,78.32,78.62,78.32,78.51,52300.0,60.0947,60.3249,60.0947,60.2405,52300.0
2014-02-06 10:50:00,78.51,78.51,78.34,78.41,50400.0,60.2405,60.2405,60.1101,60.1638,50400.0
2014-02-06 11:00:00,78.42,78.43,78.3,78.4,41200.0,60.1715,60.1791,60.0794,60.1561,41200.0
2014-02-06 11:10:00,78.4,78.41,78.23,78.3,43700.0,60.1561,60.1638,60.0257,60.0794,43700.0
2014-02-06 11:20:00,78.3,78.31,78.15,78.16,40000.0,60.0794,60.0871,59.9643,59.972,40000.0
2014-02-06 11:30:00,78.19,78.27,78.18,78.18,24600.0,59.995,60.0564,59.9873,59.9873,24600.0
2014-02-06 11:40:00,78.18,78.23,78.1,78.14,38600.0,59.9873,60.0257,59.9259,59.9566,38600.0
2014-02-06 11:50:00,78.15,78.17,78.01,78.05,68900.0,59.9643,59.9796,59.8569,59.8876,68900.0
2014-02-06 12:00:00,78.06,78.23,78.05,78.23,40200.0,59.8952,60.0257,59.8876,60.0257,40200.0
2014-02-06 12:10:00,78.23,78.29,78.13,78.21,83000.0,60.0257,60.0717,59.9489,60.0103,83000.0
2014-02-06 12:20:00,78.19,78.19,78.08,78.12,38000.0,59.995,59.995,59.9106,59.9413,38000.0
2014-02-06 12:30:00,78.11,78.17,78.08,78.16,15000.0,59.9336,59.9796,59.9106,59.972,15000.0
2014-02-06 12:40:00,78.17,78.23,78.15,78.17,31700.0,59.9796,60.0257,59.9643,59.9796,31700.0
2014-02-06 12:50:00,78.18,78.25,78.13,78.16,19300.0,59.9873,60.041,59.9489,59.972,19300.0
2014-02-06 13:00:00,78.17,78.26,78.14,78.26,20000.0,59.9796,60.0487,59.9566,60.0487,20000.0
2014-02-06 13:10:00,78.26,78.28,78.14,78.15,24600.0,60.0487,60.064,59.9566,59.9643,24600.0
2014-02-06 13:20:00,78.15,78.18,78.05,78.11,21700.0,59.9643,59.9873,59.8876,59.9336,21700.0
2014-02-06 13:30:00,78.14,78.19,78.09,78.12,25400.0,59.9566,59.995,59.9182,59.9413,25400.0
2014-02-06 13:40:00,78.13,78.21,78.08,78.17,37800.0,59.9489,60.0103,59.9106,59.9796,37800.0
2014-02-06 13:50:00,78.17,78.17,78.1,78.11,33300.0,59.9796,59.9796,59.9259,59.9336,33300.0
2014-02-06 14:00:00,78.12,78.23,78.12,78.23,32000.0,59.9413,60.0257,59.9413,60.0257,32000.0
2014-02-06 14:10:00,78.23,78.27,78.13,78.14,115700.0,60.0257,60.0564,59.9489,59.9566,115700.0
2014-02-06 14:20:00,78.15,78.2,78.13,78.16,101400.0,59.9643,60.0027,59.9489,59.972,101400.0
2014-02-06 14:30:00,78.16,78.18,78.1,78.14,52100.0,59.972,59.9873,59.9259,59.9566,52100.0
2014-02-06 14:40:00,78.14,78.18,77.99,78.06,171700.0,59.9566,59.9873,59.8415,59.8952,171700.0
2014-02-06 14:50:00,78.07,78.12,78.05,78.1,81700.0,59.9029,59.9413,59.8876,59.9259,81700.0
2014-02-06 15:00:00,78.1,78.11,78.05,78.1,80800.0,59.9259,59.9336,59.8876,59.9259,80800.0
2014-02-06 15:10:00,78.1,78.11,78.05,78.1,73900.0,59.9259,59.9336,59.8876,59.9259,73900.0
2014-02-06 15:20:00,78.1,78.11,78.0,78.05,62600.0,59.9259,59.9336,59.8492,59.8876,62600.0
2014-02-06 15:30:00,78.06,78.07,78.02,78.05,73300.0,59.8952,59.9029,59.8645,59.8876,73300.0
2014-02-06 15:40:00,78.05,78.17,78.03,78.04,110500.0,59.8876,59.9796,59.8722,59.8799,110500.0
2014-02-06 15:50:00,78.05,78.21,78.03,78.11,194000.0,59.8876,60.0103,59.8722,59.9336,194000.0
2014-02-07 09:30:00,78.76,79.34,78.54,79.29,177700.0,60.4323,60.8774,60.2635,60.839,177700.0
2014-02-07 09:40:00,79.32,79.52,79.0,79.09,92500.0,60.862,61.0155,60.6165,60.6855,92500.0
2014-02-07 09:50:00,79.08,79.08,78.82,78.85,54600.0,60.6779,60.6779,60.4784,60.5014,54600.0
2014-02-07 10:00:00,78.86,78.98,78.78,78.86,34200.0,60.5091,60.6011,60.4477,60.5091,34200.0
2014-02-07 10:10:00,78.88,78.88,78.48,78.59,38200.0,60.5244,60.5244,60.2175,60.3019,38200.0
2014-02-07 10:20:00,78.59,78.73,78.52,78.61,45800.0,60.3019,60.4093,60.2482,60.3172,45800.0
2014-02-07 10:30:00,78.65,78.77,78.62,78.76,59800.0,60.3479,60.44,60.3249,60.4323,59800.0
2014-02-07 10:40:00,78.77,78.79,78.66,78.75,73800.0,60.44,60.4554,60.3556,60.4247,73800.0
2014-02-07 10:50:00,78.75,78.89,78.72,78.77,62600.0,60.4247,60.5321,60.4016,60.44,62600.0
2014-02-07 11:00:00,78.77,78.8,78.72,78.73,30000.0,60.44,60.463,60.4016,60.4093,30000.0
2014-02-07 11:10:00,78.73,78.78,78.72,78.77,64800.0,60.4093,60.4477,60.4016,60.44,64800.0
2014-02-07 11:20:00,78.77,78.78,78.69,78.73,73600.0,60.44,60.4477,60.3786,60.4093,73600.0
2014-02-07 11:30:00,78.77,78.8,78.74,78.76,31200.0,60.44,60.463,60.417,60.4323,31200.0
2014-02-07 11:40:00,78.77,78.81,78.74,78.81,55900.0,60.44,60.4707,60.417,60.4707,55900.0
2014-02-07 11:50:00,78.81,78.83,78.74,78.81,39500.0,60.4707,60.486,60.417,60.4707,39500.0
2014-02-07 12:00:00,78.8,78.81,78.7,78.78,32500.0,60.463,60.4707,60.3863,60.4477,32500.0
2014-02-07 12:10:00,78.76,78.81,78.74,78.75,44400.0,60.4323,60.4707,60.417,60.4247,44400.0
2014-02-07 12:20:00,78.74,78.8,78.68,78.79,35400.0,60.417,60.463,60.371,60.4554,35400.0
2014-02-07 12:30:00,78.8,78.81,78.75,78.8,44400.0,60.463,60.4707,60.4247,60.463,44400.0
2014-02-07 12:40:00,78.8,78.81,78.75,78.75,30300.0,60.463,60.4707,60.4247,60.4247,30300.0
2014-02-07 12:50:00,78.77,78.82,78.76,78.78,78600.0,60.44,60.4784,60.4323,60.4477,78600.0
2014-02-07 13:00:00,78.79,78.8,78.77,78.78,24400.0,60.4554,60.463,60.44,60.4477,24400.0
2014-02-07 13:10:00,78.79,78.86,78.75,78.84,54000.0,60.4554,60.5091,60.4247,60.4937,54000.0
2014-02-07 13:20:00,78.85,79.07,78.83,79.07,24800.0,60.5014,60.6702,60.486,60.6702,24800.0
2014-02-07 13:30:00,79.07,79.16,79.04,79.12,31500.0,60.6702,60.7393,60.6472,60.7086,31500.0
2014-02-07 13:40:00,79.13,79.28,79.13,79.24,29100.0,60.7162,60.8313,60.7162,60.8006,29100.0
2014-02-07 13:50:00,79.25,79.38,79.16,79.37,49400.0,60.8083,60.9081,60.7393,60.9004,49400.0
2014-02-07 14:00:00,79.38,79.47,79.36,79.44,37000.0,60.9081,60.9771,60.8927,60.9541,37000.0
2014-02-07 14:10:00,79.44,79.53,79.35,79.36,29500.0,60.9541,61.0232,60.885,60.8927,29500.0
2014-02-07 14:20:00,79.35,79.45,79.32,79.32,25500.0,60.885,60.9618,60.862,60.862,25500.0
2014-02-07 14:30:00,79.32,79.37,79.29,79.3,29500.0,60.862,60.9004,60.839,60.8467,29500.0
2014-02-07 14:40:00,79.31,79.52,79.3,79.49,57500.0,60.8544,61.0155,60.8467,60.9925,57500.0
2014-02-07 14:50:00,79.5,79.65,79.46,79.65,72000.0,61.0001,61.1152,60.9694,61.1152,72000.0
2014-02-07 15:00:00,79.65,79.76,79.65,79.74,60100.0,61.1152,61.1996,61.1152,61.1843,60100.0
2014-02-07 15:10:00,79.74,79.75,79.69,79.74,55700.0,61.1843,61.192,61.1459,61.1843,55700.0
2014-02-07 15:20:00,79.73,79.74,79.65,79.68,48900.0,61.1766,61.1843,61.1152,61.1383,48900.0
2014-02-07 15:30:00,79.68,79.79,79.67,79.72,68300.0,61.1383,61.2227,61.1306,61.1689,68300.0
2014-02-07 15:40:00,79.71,79.76,79.66,79.66,105400.0,61.1613,61.1996,61.1229,61.1229,105400.0
2014-02-07 15:50:00,79.67,79.69,79.55,79.68,123200.0,61.1306,61.1459,61.0385,61.1383,123200.0
2014-02-10 09:30:00,79.43,79.61,78.9,79.24,100700.0,60.9464,61.0845,60.5398,60.8006,100700.0
2014-02-10 09:40:00,79.23,79.29,78.89,79.12,75100.0,60.793,60.839,60.5321,60.7086,75100.0
2014-02-10 09:50:00,79.09,79.21,78.88,79.19,59500.0,60.6855,60.7776,60.5244,60.7623,59500.0
2014-02-10 10:00:00,79.19,79.23,78.88,78.9,61700.0,60.7623,60.793,60.5244,60.5398,61700.0
2014-02-10 10:10:00,78.89,79.04,78.85,78.88,65400.0,60.5321,60.6472,60.5014,60.5244,65400.0
2014-02-10 10:20:00,78.87,78.92,78.82,78.82,72300.0,60.5167,60.5551,60.4784,60.4784,72300.0
2014-02-10 10:30:00,78.84,78.88,78.75,78.75,56900.0,60.4937,60.5244,60.4247,60.4247,56900.0
2014-02-10 10:40:00,78.75,78.83,78.75,78.76,51400.0,60.4247,60.486,60.4247,60.4323,51400.0
2014-02-10 10:50:00,78.76,78.81,78.75,78.8,35000.0,60.4323,60.4707,60.4247,60.463,35000.0
2014-02-10 11:00:00,78.79,78.8,78.68,78.73,30300.0,60.4554,60.463,60.371,60.4093,30300.0
2014-02-10 11:10:00,78.75,78.84,78.75,78.82,26800.0,60.4247,60.4937,60.4247,60.4784,26800.0
2014-02-10 11:20:00,78.83,78.87,78.76,78.79,36700.0,60.486,60.5167,60.4323,60.4554,36700.0
2014-02-10 11:30:00,78.79,78.87,78.79,78.87,27900.0,60.4554,60.5167,60.4554,60.5167,27900.0
2014-02-10 11:40:00,78.87,78.98,78.87,78.97,20800.0,60.5167,60.6011,60.5167,60.5935,20800.0
2014-02-10 11:50:00,78.97,79.01,78.88,78.93,27200.0,60.5935,60.6242,60.5244,60.5628,27200.0
2014-02-10 12:00:00,78.94,78.94,78.79,78.85,22900.0,60.5705,60.5705,60.4554,60.5014,22900.0
2014-02-10 12:10:00,78.86,78.87,78.83,78.83,18900.0,60.5091,60.5167,60.486,60.486,18900.0
2014-02-10 12:20:00,78.81,78.82,78.77,78.79,18900.0,60.4707,60.4784,60.44,60.4554,18900.0
2014-02-10 12:30:00,78.78,78.88,78.77,78.8,20700.0,60.4477,60.5244,60.44,60.463,20700.0
2014-02-10 12:40:00,78.81,78.89,78.79,78.8,24900.0,60.4707,60.5321,60.4554,60.463,24900.0
2014-02-10 12:50:00,78.81,78.82,78.77,78.8,16500.0,60.4707,60.4784,60.44,60.463,16500.0
2014-02-10 13:00:00,78.8,78.84,78.79,78.81,25000.0,60.463,60.4937,60.4554,60.4707,25000.0
2014-02-10 13:10:00,78.81,78.83,78.77,78.8,28200.0,60.4707,60.486,60.44,60.463,28200.0
2014-02-10 13:20:00,78.81,78.82,78.78,78.82,18100.0,60.4707,60.4784,60.4477,60.4784,18100.0
2014-02-10 13:30:00,78.81,78.86,78.79,78.86,21400.0,60.4707,60.5091,60.4554,60.5091,21400.0
2014-02-10 13:40:00,78.86,78.9,78.84,78.88,18900.0,60.5091,60.5398,60.4937,60.5244,18900.0
2014-02-10 13:50:00,78.88,78.9,78.77,78.79,35100.0,60.5244,60.5398,60.44,60.4554,35100.0
2014-02-10 14:00:00,78.78,78.8,78.77,78.77,25100.0,60.4477,60.463,60.44,60.44,25100.0
2014-02-10 14:10:00,78.77,78.84,78.76,78.82,39000.0,60.44,60.4937,60.4323,60.4784,39000.0
2014-02-10 14:20:00,78.82,78.87,78.8,78.81,37800.0,60.4784,60.5167,60.463,60.4707,37800.0
2014-02-10 14:30:00,78.8,78.86,78.75,78.77,50300.0,60.463,60.5091,60.4247,60.44,50300.0
2014-02-10 14:40:00,78.78,78.81,78.7,78.7,40700.0,60.4477,60.4707,60.3863,60.3863,40700.0
2014-02-10 14:50:00,78.7,78.71,78.65,78.65,34600.0,60.3863,60.394,60.3479,60.3479,34600.0
2014-02-10 15:00:00,78.66,78.71,78.61,78.71,75300.0,60.3556,60.394,60.3172,60.394,75300.0
2014-02-10 15:10:00,78.71,78.84,78.7,78.84,99800.0,60.394,60.4937,60.3863,60.4937,99800.0
2014-02-10 15:20:00,78.83,78.85,78.79,78.83,67200.0,60.486,60.5014,60.4554,60.486,67200.0
2014-02-10 15:30:00,78.83,78.86,78.79,78.84,59400.0,60.486,60.5091,60.4554,60.4937,59400.0
2014-02-10 15:40:00,78.84,78.91,78.79,78.8,87700.0,60.4937,60.5474,60.4554,60.463,87700.0
2014-02-10 15:50:00,78.8,78.82,78.74,78.79,184700.0,60.463,60.4784,60.417,60.4554,184700.0
2014-02-11 09:30:00,78.82,79.16,78.71,79.0,101400.0,60.4784,60.7393,60.394,60.6165,101400.0
2014-02-11 09:40:00,78.99,79.02,78.76,78.84,154300.0,60.6088,60.6318,60.4323,60.4937,154300.0
2014-02-11 09:50:00,78.86,78.88,78.76,78.77,51500.0,60.5091,60.5244,60.4323,60.44,51500.0
2014-02-11 10:00:00,78.78,78.85,78.71,78.77,34700.0,60.4477,60.5014,60.394,60.44,34700.0
2014-02-11 10:10:00,78.75,78.79,78.7,78.76,40700.0,60.4247,60.4554,60.3863,60.4323,40700.0
2014-02-11 10:20:00,78.77,78.85,78.75,78.79,51100.0,60.44,60.5014,60.4247,60.4554,51100.0
2014-02-11 10:30:00,78.8,78.86,78.77,78.84,64900.0,60.463,60.5091,60.44,60.4937,64900.0
2014-02-11 10:40:00,78.84,78.84,78.76,78.76,32700.0,60.4937,60.4937,60.4323,60.4323,32700.0
2014-02-11 10:50:00,78.77,78.8,78.75,78.79,54500.0,60.44,60.463,60.4247,60.4554,54500.0
2014-02-11 11:00:00,78.8,78.87,78.77,78.81,42800.0,60.463,60.5167,60.44,60.4707,42800.0
2014-02-11 11:10:00,78.8,78.91,78.79,78.89,59700.0,60.463,60.5474,60.4554,60.5321,59700.0
2014-02-11 11:20:00,78.89,78.9,78.79,78.84,154300.0,60.5321,60.5398,60.4554,60.4937,154300.0
2014-02-11 11:30:00,78.83,78.85,78.79,78.83,227200.0,60.486,60.5014,60.4554,60.486,227200.0
2014-02-11 11:40:00,78.83,78.83,78.76,78.77,121500.0,60.486,60.486,60.4323,60.44,121500.0
2014-02-11 11:50:00,78.77,78.8,78.74,78.79,91000.0,60.44,60.463,60.417,60.4554,91000.0
2014-02-11 12:00:00,78.79,78.79,78.75,78.75,59900.0,60.4554,60.4554,60.4247,60.4247,59900.0
2014-02-11 12:10:00,78.76,78.77,78.72,78.77,135800.0,60.4323,60.44,60.4016,60.44,135800.0
2014-02-11 12:20:00,78.77,78.79,78.76,78.77,50000.0,60.44,60.4554,60.4323,60.44,50000.0
2014-02-11 12:30:00,78.77,78.78,78.72,78.73,45700.0,60.44,60.4477,60.4016,60.4093,45700.0
2014-02-11 12:40:00,78.71,78.74,78.66,78.73,48700.0,60.394,60.417,60.3556,60.4093,48700.0
2014-02-11 12:50:00,78.73,78.74,78.69,78.73,40800.0,60.4093,60.417,60.3786,60.4093,40800.0
2014-02-11 13:00:00,78.76,78.81,78.74,78.79,51000.0,60.4323,60.4707,60.417,60.4554,51000.0
2014-02-11 13:10:00,78.79,78.92,78.78,78.85,174800.0,60.4554,60.5551,60.4477,60.5014,174800.0
2014-02-11 13:20:00,78.84,78.86,78.79,78.81,110300.0,60.4937,60.5091,60.4554,60.4707,110300.0
2014-02-11 13:30:00,78.81,78.84,78.8,78.81,118000.0,60.4707,60.4937,60.463,60.4707,118000.0
2014-02-11 13:40:00,78.82,78.82,78.79,78.81,66900.0,60.4784,60.4784,60.4554,60.4707,66900.0
2014-02-11 13:50:00,78.81,78.83,78.78,78.81,126800.0,60.4707,60.486,60.4477,60.4707,126800.0
2014-02-11 14:00:00,78.81,78.82,78.77,78.81,63000.0,60.4707,60.4784,60.44,60.4707,63000.0
2014-02-11 14:10:00,78.81,78.82,78.79,78.81,76700.0,60.4707,60.4784,60.4554,60.4707,76700.0
2014-02-11 14:20:00,78.81,78.82,78.78,78.82,55000.0,60.4707,60.4784,60.4477,60.4784,55000.0
2014-02-11 14:30:00,78.81,78.9,78.8,78.84,329600.0,60.4707,60.5398,60.463,60.4937,329600.0
2014-02-11 14:40:00,78.85,78.89,78.81,78.83,325700.0,60.5014,60.5321,60.4707,60.486,325700.0
2014-02-11 14:50:00,78.83,78.85,78.82,78.83,132500.0,60.486,60.5014,60.4784,60.486,132500.0
2014-02-11 15:00:00,78.83,78.85,78.82,78.84,186800.0,60.486,60.5014,60.4784,60.4937,186800.0
2014-02-11 15:10:00,78.84,78.86,78.81,78.82,201100.0,60.4937,60.5091,60.4707,60.4784,201100.0
2014-02-11 15:20:00,78.82,78.83,78.73,78.78,109900.0,60.4784,60.486,60.4093,60.4477,109900.0
2014-02-11 15:30:00,78.79,78.81,78.76,78.78,89100.0,60.4554,60.4707,60.4323,60.4477,89100.0
2014-02-11 15:40:00,78.77,78.81,78.72,78.72,126800.0,60.44,60.4707,60.4016,60.4016,126800.0
2014-02-11 15:50:00,78.72,78.77,78.71,78.74,241700.0,60.4016,60.44,60.394,60.417,241700.0
2014-02-12 09:30:00,78.76,79.0,78.61,78.98,399600.0,60.4323,60.6165,60.3172,60.6011,399600.0
2014-02-12 09:40:00,78.98,79.16,78.94,78.97,248500.0,60.6011,60.7393,60.5705,60.5935,248500.0
2014-02-12 09:50:00,78.98,79.06,78.9,78.94,159900.0,60.6011,60.6625,60.5398,60.5705,159900.0
2014-02-12 10:00:00,78.96,79.14,78.94,78.99,246700.0,60.5858,60.7239,60.5705,60.6088,246700.0
2014-02-12 10:10:00,78.99,79.01,78.92,78.92,93300.0,60.6088,60.6242,60.5551,60.5551,93300.0
2014-02-12 10:20:00,78.94,79.01,78.86,78.99,64600.0,60.5705,60.6242,60.5091,60.6088,64600.0
2014-02-12 10:30:00,78.98,79.09,78.96,79.05,67000.0,60.6011,60.6855,60.5858,60.6549,67000.0
2014-02-12 10:40:00,79.05,79.05,78.91,78.98,83400.0,60.6549,60.6549,60.5474,60.6011,83400.0
2014-02-12 10:50:00,78.99,79.04,78.95,78.99,117200.0,60.6088,60.6472,60.5781,60.6088,117200.0
2014-02-12 11:00:00,78.98,79.05,78.97,79.02,92800.0,60.6011,60.6549,60.5935,60.6318,92800.0
2014-02-12 11:10:00,79.01,79.04,78.98,79.0,124700.0,60.6242,60.6472,60.6011,60.6165,124700.0
2014-02-12 11:20:00,78.99,78.99,78.87,78.89,55000.0,60.6088,60.6088,60.5167,60.5321,55000.0
2014-02-12 11:30:00,78.89,79.0,78.86,78.92,46400.0,60.5321,60.6165,60.5091,60.5551,46400.0
2014-02-12 11:40:00,78.94,78.98,78.9,78.91,31600.0,60.5705,60.6011,60.5398,60.5474,31600.0
2014-02-12 11:50:00,78.9,78.99,78.9,78.97,42100.0,60.5398,60.6088,60.5398,60.5935,42100.0
2014-02-12 12:00:00,78.98,79.01,78.95,79.0,72900.0,60.6011,60.6242,60.5781,60.6165,72900.0
2014-02-12 12:10:00,78.99,79.0,78.94,78.97,42600.0,60.6088,60.6165,60.5705,60.5935,42600.0
2014-02-12 12:20:00,78.96,78.98,78.92,78.96,59500.0,60.5858,60.6011,60.5551,60.5858,59500.0
2014-02-12 12:30:00,78.96,78.96,78.92,78.93,29300.0,60.5858,60.5858,60.5551,60.5628,29300.0
2014-02-12 12:40:00,78.92,78.95,78.86,78.9,101300.0,60.5551,60.5781,60.5091,60.5398,101300.0
2014-02-12 12:50:00,78.9,78.95,78.85,78.88,101600.0,60.5398,60.5781,60.5014,60.5244,101600.0
2014-02-12 13:00:00,78.91,78.94,78.89,78.92,39800.0,60.5474,60.5705,60.5321,60.5551,39800.0
2014-02-12 13:10:00,78.93,78.94,78.89,78.9,48600.0,60.5628,60.5705,60.5321,60.5398,48600.0
2014-02-12 13:20:00,78.91,78.94,78.9,78.91,116500.0,60.5474,60.5705,60.5398,60.5474,116500.0
2014-02-12 13:30:00,78.92,78.94,78.89,78.9,179400.0,60.5551,60.5705,60.5321,60.5398,179400.0
2014-02-12 13:40:00,78.9,78.9,78.85,78.87,87500.0,60.5398,60.5398,60.5014,60.5167,87500.0
2014-02-12 13:50:00,78.87,78.87,78.78,78.83,109800.0,60.5167,60.5167,60.4477,60.486,109800.0
2014-02-12 14:00:00,78.83,78.84,78.79,78.8,232500.0,60.486,60.4937,60.4554,60.463,232500.0
2014-02-12 14:10:00,78.79,78.82,78.74,78.8,130700.0,60.4554,60.4784,60.417,60.463,130700.0
2014-02-12 14:20:00,78.8,78.82,78.79,78.81,63300.0,60.463,60.4784,60.4554,60.4707,63300.0
2014-02-12 14:30:00,78.81,78.81,78.78,78.79,49700.0,60.4707,60.4707,60.4477,60.4554,49700.0
2014-02-12 14:40:00,78.79,78.81,78.78,78.79,48900.0,60.4554,60.4707,60.4477,60.4554,48900.0
2014-02-12 14:50:00,78.79,78.81,78.78,78.81,49300.0,60.4554,60.4707,60.4477,60.4707,49300.0
2014-02-12 15:00:00,78.81,78.84,78.79,78.82,157900.0,60.4707,60.4937,60.4554,60.4784,157900.0
2014-02-12 15:10:00,78.81,78.83,78.8,78.81,198400.0,60.4707,60.486,60.463,60.4707,198400.0
2014-02-12 15:20:00,78.81,78.83,78.8,78.81,69000.0,60.4707,60.486,60.463,60.4707,69000.0
2014-02-12 15:30:00,78.81,78.82,78.78,78.8,97600.0,60.4707,60.4784,60.4477,60.463,97600.0
2014-02-12 15:40:00,78.79,78.85,78.79,78.81,243000.0,60.4554,60.5014,60.4554,60.4707,243000.0
2014-02-12 15:50:00,78.81,78.82,78.78,78.79,348900.0,60.4707,60.4784,60.4477,60.4554,348900.0
2014-02-13 09:30:00,78.32,78.47,78.0,78.02,71100.0,60.0947,60.2098,59.8492,59.8645,71100.0
2014-02-13 09:40:00,78.05,78.21,78.05,78.14,53500.0,59.8876,60.0103,59.8876,59.9566,53500.0
2014-02-13 09:50:00,78.15,78.17,78.0,78.0,108800.0,59.9643,59.9796,59.8492,59.8492,108800.0
2014-02-13 10:00:00,78.0,78.02,77.96,78.02,140000.0,59.8492,59.8645,59.8185,59.8645,140000.0
2014-02-13 10:10:00,78.02,78.03,77.95,78.01,97000.0,59.8645,59.8722,59.8108,59.8569,97000.0
2014-02-13 10:20:00,78.02,78.08,77.96,78.03,129300.0,59.8645,59.9106,59.8185,59.8722,129300.0
2014-02-13 10:30:00,78.02,78.14,77.97,78.11,136400.0,59.8645,59.9566,59.8262,59.9336,136400.0
2014-02-13 10:40:00,78.1,78.25,78.1,78.15,44100.0,59.9259,60.041,59.9259,59.9643,44100.0
2014-02-13 10:50:00,78.16,78.41,78.1,78.36,47300.0,59.972,60.1638,59.9259,60.1254,47300.0
2014-02-13 11:00:00,78.36,78.4,78.29,78.29,98500.0,60.1254,60.1561,60.0717,60.0717,98500.0
2014-02-13 11:10:00,78.28,78.32,78.24,78.26,120700.0,60.064,60.0947,60.0333,60.0487,120700.0
2014-02-13 11:20:00,78.26,78.3,78.07,78.09,180600.0,60.0487,60.0794,59.9029,59.9182,180600.0
2014-02-13 11:30:00,78.09,78.29,78.06,78.26,150400.0,59.9182,60.0717,59.8952,60.0487,150400.0
2014-02-13 11:40:00,78.25,78.31,78.22,78.22,35000.0,60.041,60.0871,60.018,60.018,35000.0
2014-02-13 11:50:00,78.22,78.22,78.12,78.14,81200.0,60.018,60.018,59.9413,59.9566,81200.0
2014-02-13 12:00:00,78.15,78.2,78.13,78.14,37400.0,59.9643,60.0027,59.9489,59.9566,37400.0
2014-02-13 12:10:00,78.14,78.18,78.11,78.12,56800.0,59.9566,59.9873,59.9336,59.9413,56800.0
2014-02-13 12:20:00,78.12,78.12,78.1,78.12,42100.0,59.9413,59.9413,59.9259,59.9413,42100.0
2014-02-13 12:30:00,78.12,78.12,78.03,78.04,114400.0,59.9413,59.9413,59.8722,59.8799,114400.0
2014-02-13 12:40:00,78.03,78.03,77.98,78.0,191400.0,59.8722,59.8722,59.8338,59.8492,191400.0
2014-02-13 12:50:00,78.0,78.04,77.98,78.01,196700.0,59.8492,59.8799,59.8338,59.8569,196700.0
2014-02-13 13:00:00,78.01,78.03,78.0,78.02,256300.0,59.8569,59.8722,59.8492,59.8645,256300.0
2014-02-13 13:10:00,78.02,78.06,77.98,78.06,288800.0,59.8645,59.8952,59.8338,59.8952,288800.0
2014-02-13 13:20:00,78.06,78.14,78.05,78.12,300200.0,59.8952,59.9566,59.8876,59.9413,300200.0
2014-02-13 13:30:00,78.12,78.13,78.11,78.12,109800.0,59.9413,59.9489,59.9336,59.9413,109800.0
2014-02-13 13:40:00,78.12,78.14,78.07,78.08,68800.0,59.9413,59.9566,59.9029,59.9106,68800.0
2014-02-13 13:50:00,78.08,78.2,78.08,78.2,101000.0,59.9106,60.0027,59.9106,60.0027,101000.0
2014-02-13 14:00:00,78.2,78.23,78.18,78.2,152700.0,60.0027,60.0257,59.9873,60.0027,152700.0
2014-02-13 14:10:00,78.2,78.21,78.12,78.13,161600.0,60.0027,60.0103,59.9413,59.9489,161600.0
2014-02-13 14:20:00,78.13,78.14,78.02,78.02,123000.0,59.9489,59.9566,59.8645,59.8645,123000.0
2014-02-13 14:30:00,78.03,78.15,78.01,78.12,128500.0,59.8722,59.9643,59.8569,59.9413,128500.0
2014-02-13 14:40:00,78.14,78.23,78.12,78.17,158300.0,59.9566,60.0257,59.9413,59.9796,158300.0
2014-02-13 14:50:00,78.17,78.27,78.17,78.2,133100.0,59.9796,60.0564,59.9796,60.0027,133100.0
2014-02-13 15:00:00,78.2,78.22,78.18,78.19,88800.0,60.0027,60.018,59.9873,59.995,88800.0
2014-02-13 15:10:00,78.19,78.22,78.15,78.16,411100.0,59.995,60.018,59.9643,59.972,411100.0
2014-02-13 15:20:00,78.16,78.22,78.15,78.2,146600.0,59.972,60.018,59.9643,60.0027,146600.0
2014-02-13 15:30:00,78.21,78.28,78.18,78.25,282100.0,60.0103,60.064,59.9873,60.041,282100.0
2014-02-13 15:40:00,78.25,78.28,78.22,78.24,166400.0,60.041,60.064,60.018,60.0333,166400.0
2014-02-13 15:50:00,78.24,78.26,78.13,78.15,446700.0,60.0333,60.0487,59.9489,59.9643,446700.0
2014-02-14 09:30:00,78.02,78.75,78.02,78.68,73500.0,59.8645,60.4247,59.8645,60.371,73500.0
2014-02-14 09:40:00,78.71,78.79,78.55,78.61,189400.0,60.394,60.4554,60.2712,60.3172,189400.0
2014-02-14 09:50:00,78.13,78.79,78.09,78.59,365000.0,59.9489,60.4554,59.9182,60.3019,365000.0
2014-02-14 10:00:00,78.59,78.63,78.46,78.51,246900.0,60.3019,60.3326,60.2021,60.2405,246900.0
2014-02-14 10:10:00,78.52,78.71,78.52,78.62,327900.0,60.2482,60.394,60.2482,60.3249,327900.0
2014-02-14 10:20:00,78.62,78.65,78.59,78.62,149400.0,60.3249,60.3479,60.3019,60.3249,149400.0
2014-02-14 10:30:00,78.61,78.64,78.54,78.54,209400.0,60.3172,60.3403,60.2635,60.2635,209400.0
2014-02-14 10:40:00,78.54,78.59,78.46,78.51,190100.0,60.2635,60.3019,60.2021,60.2405,190100.0
2014-02-14 10:50:00,78.52,78.53,78.48,78.48,109000.0,60.2482,60.2559,60.2175,60.2175,109000.0
2014-02-14 11:00:00,78.48,78.52,78.47,78.51,106600.0,60.2175,60.2482,60.2098,60.2405,106600.0
2014-02-14 11:10:00,78.51,78.52,78.48,78.51,58200.0,60.2405,60.2482,60.2175,60.2405,58200.0
2014-02-14 11:20:00,78.51,78.53,78.49,78.52,97800.0,60.2405,60.2559,60.2252,60.2482,97800.0
2014-02-14 11:30:00,78.52,78.55,78.5,78.5,166900.0,60.2482,60.2712,60.2328,60.2328,166900.0
2014-02-14 11:40:00,78.51,78.51,78.46,78.5,66800.0,60.2405,60.2405,60.2021,60.2328,66800.0
2014-02-14 11:50:00,78.5,78.51,78.47,78.49,57500.0,60.2328,60.2405,60.2098,60.2252,57500.0
2014-02-14 12:00:00,78.5,78.52,78.48,78.49,124400.0,60.2328,60.2482,60.2175,60.2252,124400.0
2014-02-14 12:10:00,78.5,78.51,78.49,78.51,82600.0,60.2328,60.2405,60.2252,60.2405,82600.0
2014-02-14 12:20:00,78.51,78.52,78.48,78.5,101000.0,60.2405,60.2482,60.2175,60.2328,101000.0
2014-02-14 12:30:00,78.5,78.51,78.47,78.49,103900.0,60.2328,60.2405,60.2098,60.2252,103900.0
2014-02-14 12:40:00,78.49,78.5,78.39,78.48,180600.0,60.2252,60.2328,60.1484,60.2175,180600.0
2014-02-14 12:50:00,78.48,78.48,78.41,78.45,182400.0,60.2175,60.2175,60.1638,60.1945,182400.0
2014-02-14 13:00:00,78.45,78.48,78.45,78.46,52000.0,60.1945,60.2175,60.1945,60.2021,52000.0
2014-02-14 13:10:00,78.45,78.48,78.42,78.46,41000.0,60.1945,60.2175,60.1715,60.2021,41000.0
2014-02-14 13:20:00,78.47,78.5,78.45,78.47,187000.0,60.2098,60.2328,60.1945,60.2098,187000.0
2014-02-14 13:30:00,78.47,78.47,78.45,78.46,115800.0,60.2098,60.2098,60.1945,60.2021,115800.0
2014-02-14 13:40:00,78.47,78.49,78.45,78.45,329300.0,60.2098,60.2252,60.1945,60.1945,329300.0
2014-02-14 13:50:00,78.45,78.49,78.45,78.45,172500.0,60.1945,60.2252,60.1945,60.1945,172500.0
2014-02-14 14:00:00,78.45,78.47,78.43,78.47,143800.0,60.1945,60.2098,60.1791,60.2098,143800.0
2014-02-14 14:10:00,78.47,78.47,78.45,78.45,106100.0,60.2098,60.2098,60.1945,60.1945,106100.0
2014-02-14 14:20:00,78.46,78.47,78.45,78.46,173000.0,60.2021,60.2098,60.1945,60.2021,173000.0
2014-02-14 14:30:00,78.45,78.47,78.45,78.46,90500.0,60.1945,60.2098,60.1945,60.2021,90500.0
2014-02-14 14:40:00,78.46,78.47,78.45,78.46,57100.0,60.2021,60.2098,60.1945,60.2021,57100.0
2014-02-14 14:50:00,78.47,78.48,78.43,78.46,270900.0,60.2098,60.2175,60.1791,60.2021,270900.0
2014-02-14 15:00:00,78.45,78.47,78.45,78.46,224100.0,60.1945,60.2098,60.1945,60.2021,224100.0
2014-02-14 15:10:00,78.46,78.52,78.45,78.52,219900.0,60.2021,60.2482,60.1945,60.2482,219900.0
2014-02-14 15:20:00,78.51,78.52,78.48,78.5,117300.0,60.2405,60.2482,60.2175,60.2328,117300.0
2014-02-14 15:30:00,78.51,78.77,78.5,78.76,205800.0,60.2405,60.44,60.2328,60.4323,205800.0
2014-02-14 15:40:00,78.76,78.77,78.66,78.67,91300.0,60.4323,60.44,60.3556,60.3633,91300.0
2014-02-14 15:50:00,78.67,78.73,78.57,78.58,229800.0,60.3633,60.4093,60.2866,60.2942,229800.0
2014-02-18 09:30:00,78.72,78.99,78.59,78.94,54000.0,60.4016,60.6088,60.3019,60.5705,54000.0
2014-02-18 09:40:00,78.93,79.14,78.85,79.14,47800.0,60.5628,60.7239,60.5014,60.7239,47800.0
2014-02-18 09:50:00,79.13,79.22,79.04,79.17,115700.0,60.7162,60.7853,60.6472,60.7469,115700.0
2014-02-18 10:00:00,79.14,79.16,78.98,79.09,81500.0,60.7239,60.7393,60.6011,60.6855,81500.0
2014-02-18 10:10:00,79.07,79.11,79.0,79.08,42600.0,60.6702,60.7009,60.6165,60.6779,42600.0
2014-02-18 10:20:00,79.08,79.19,79.07,79.16,77300.0,60.6779,60.7623,60.6702,60.7393,77300.0
2014-02-18 10:30:00,79.17,79.2,79.09,79.13,61000.0,60.7469,60.7699,60.6855,60.7162,61000.0
2014-02-18 10:40:00,79.13,79.17,79.11,79.16,50900.0,60.7162,60.7469,60.7009,60.7393,50900.0
2014-02-18 10:50:00,79.17,79.21,79.15,79.19,40500.0,60.7469,60.7776,60.7316,60.7623,40500.0
2014-02-18 11:00:00,79.2,79.42,79.19,79.42,39800.0,60.7699,60.9388,60.7623,60.9388,39800.0
2014-02-18 11:10:00,79.42,79.72,79.42,79.71,78900.0,60.9388,61.1689,60.9388,61.1613,78900.0
2014-02-18 11:20:00,79.71,79.72,79.6,79.64,57300.0,61.1613,61.1689,61.0769,61.1076,57300.0
2014-02-18 11:30:00,79.64,79.77,79.63,79.76,67000.0,61.1076,61.2073,61.0999,61.1996,67000.0
2014-02-18 11:40:00,79.75,79.78,79.64,79.73,54900.0,61.192,61.215,61.1076,61.1766,54900.0
2014-02-18 11:50:00,79.73,79.76,79.62,79.62,39900.0,61.1766,61.1996,61.0922,61.0922,39900.0
2014-02-18 12:00:00,79.61,79.76,79.6,79.7,71000.0,61.0845,61.1996,61.0769,61.1536,71000.0
2014-02-18 12:10:00,79.7,79.79,79.68,79.75,41300.0,61.1536,61.2227,61.1383,61.192,41300.0
2014-02-18 12:20:00,79.75,79.83,79.65,79.65,42800.0,61.192,61.2533,61.1152,61.1152,42800.0
2014-02-18 12:30:00,79.65,79.65,79.55,79.62,37800.0,61.1152,61.1152,61.0385,61.0922,37800.0
2014-02-18 12:40:00,79.62,79.63,79.57,79.62,38600.0,61.0922,61.0999,61.0538,61.0922,38600.0
2014-02-18 12:50:00,79.63,79.66,79.56,79.66,33300.0,61.0999,61.1229,61.0462,61.1229,33300.0
2014-02-18 13:00:00,79.65,79.68,79.62,79.66,39400.0,61.1152,61.1383,61.0922,61.1229,39400.0
2014-02-18 13:10:00,79.67,79.72,79.66,79.68,32200.0,61.1306,61.1689,61.1229,61.1383,32200.0
2014-02-18 13:20:00,79.68,79.7,79.64,79.65,32500.0,61.1383,61.1536,61.1076,61.1152,32500.0
2014-02-18 13:30:00,79.65,79.65,79.53,79.55,36700.0,61.1152,61.1152,61.0232,61.0385,36700.0
2014-02-18 13:40:00,79.56,79.59,79.48,79.51,41700.0,61.0462,61.0692,60.9848,61.0078,41700.0
2014-02-18 13:50:00,79.51,79.65,79.51,79.64,40100.0,61.0078,61.1152,61.0078,61.1076,40100.0
2014-02-18 14:00:00,79.63,79.65,79.59,79.63,40800.0,61.0999,61.1152,61.0692,61.0999,40800.0
2014-02-18 14:10:00,79.63,79.72,79.6,79.72,49800.0,61.0999,61.1689,61.0769,61.1689,49800.0
2014-02-18 14:20:00,79.72,79.75,79.69,79.73,54600.0,61.1689,61.192,61.1459,61.1766,54600.0
2014-02-18 14:30:00,79.73,79.77,79.7,79.71,53300.0,61.1766,61.2073,61.1536,61.1613,53300.0
2014-02-18 14:40:00,79.72,79.81,79.71,79.81,52200.0,61.1689,61.238,61.1613,61.238,52200.0
2014-02-18 14:50:00,79.82,79.91,79.82,79.86,71200.0,61.2457,61.3147,61.2457,61.2764,71200.0
2014-02-18 15:00:00,79.86,79.87,79.79,79.8,73600.0,61.2764,61.284,61.2227,61.2303,73600.0
2014-02-18 15:10:00,79.8,79.81,79.77,79.79,47400.0,61.2303,61.238,61.2073,61.2227,47400.0
2014-02-18 15:20:00,79.8,79.91,79.79,79.91,43400.0,61.2303,61.3147,61.2227,61.3147,43400.0
2014-02-18 15:30:00,79.91,79.92,79.88,79.9,88000.0,61.3147,61.3224,61.2917,61.3071,88000.0
2014-02-18 15:40:00,79.89,79.97,79.89,79.97,105600.0,61.2994,61.3608,61.2994,61.3608,105600.0
2014-02-18 15:50:00,79.97,79.99,79.87,79.91,161900.0,61.3608,61.3761,61.284,61.3147,161900.0
2014-02-19 09:30:00,79.73,79.82,79.52,79.8,92000.0,61.1766,61.2457,61.0155,61.2303,92000.0
2014-02-19 09:40:00,79.81,79.91,79.75,79.82,48900.0,61.238,61.3147,61.192,61.2457,48900.0
2014-02-19 09:50:00,79.83,79.91,79.8,79.83,74400.0,61.2533,61.3147,61.2303,61.2533,74400.0
2014-02-19 10:00:00,79.84,79.87,79.7,79.87,72300.0,61.261,61.284,61.1536,61.284,72300.0
2014-02-19 10:10:00,79.86,80.26,79.85,80.22,58000.0,61.2764,61.5833,61.2687,61.5526,58000.0
2014-02-19 10:20:00,80.23,80.31,80.2,80.27,51900.0,61.5603,61.6216,61.5372,61.591,51900.0
2014-02-19 10:30:00,80.25,80.34,80.1,80.11,41100.0,61.5756,61.6447,61.4605,61.4682,41100.0
2014-02-19 10:40:00,80.12,80.18,79.96,80.01,53700.0,61.4759,61.5219,61.3531,61.3915,53700.0
2014-02-19 10:50:00,80.02,80.2,80.0,80.12,48500.0,61.3991,61.5372,61.3838,61.4759,48500.0
2014-02-19 11:00:00,80.12,80.14,79.96,80.01,45000.0,61.4759,61.4912,61.3531,61.3915,45000.0
2014-02-19 11:10:00,80.0,80.03,79.91,79.97,27800.0,61.3838,61.4068,61.3147,61.3608,27800.0
2014-02-19 11:20:00,79.98,80.19,79.97,80.16,24600.0,61.3684,61.5296,61.3608,61.5066,24600.0
2014-02-19 11:30:00,80.16,80.16,80.04,80.05,20900.0,61.5066,61.5066,61.4145,61.4222,20900.0
2014-02-19 11:40:00,80.04,80.13,80.01,80.11,26000.0,61.4145,61.4835,61.3915,61.4682,26000.0
2014-02-19 11:50:00,80.11,80.12,79.75,79.75,49200.0,61.4682,61.4759,61.192,61.192,49200.0
2014-02-19 12:00:00,79.75,79.85,79.64,79.77,35100.0,61.192,61.2687,61.1076,61.2073,35100.0
2014-02-19 12:10:00,79.77,79.82,79.62,79.62,26200.0,61.2073,61.2457,61.0922,61.0922,26200.0
2014-02-19 12:20:00,79.63,79.63,79.54,79.58,28800.0,61.0999,61.0999,61.0308,61.0615,28800.0
2014-02-19 12:30:00,79.59,79.65,79.55,79.63,41100.0,61.0692,61.1152,61.0385,61.0999,41100.0
2014-02-19 12:40:00,79.64,79.67,79.56,79.58,24700.0,61.1076,61.1306,61.0462,61.0615,24700.0
2014-02-19 12:50:00,79.58,79.7,79.58,79.68,19600.0,61.0615,61.1536,61.0615,61.1383,19600.0
2014-02-19 13:00:00,79.68,79.74,79.65,79.74,16900.0,61.1383,61.1843,61.1152,61.1843,16900.0
2014-02-19 13:10:00,79.73,79.81,79.7,79.75,19400.0,61.1766,61.238,61.1536,61.192,19400.0
2014-02-19 13:20:00,79.76,79.82,79.73,79.78,12500.0,61.1996,61.2457,61.1766,61.215,12500.0
2014-02-19 13:30:00,79.78,79.88,79.73,79.74,25400.0,61.215,61.2917,61.1766,61.1843,25400.0
2014-02-19 13:40:00,79.74,79.77,79.72,79.75,17300.0,61.1843,61.2073,61.1689,61.192,17300.0
2014-02-19 13:50:00,79.77,79.83,79.74,79.76,20100.0,61.2073,61.2533,61.1843,61.1996,20100.0
2014-02-19 14:00:00,79.76,79.87,79.67,79.86,94000.0,61.1996,61.284,61.1306,61.2764,94000.0
2014-02-19 14:10:00,79.87,80.01,79.79,79.8,126200.0,61.284,61.3915,61.2227,61.2303,126200.0
2014-02-19 14:20:00,79.8,79.8,79.66,79.78,30300.0,61.2303,61.2303,61.1229,61.215,30300.0
2014-02-19 14:30:00,79.79,79.82,79.74,79.82,26200.0,61.2227,61.2457,61.1843,61.2457,26200.0
2014-02-19 14:40:00,79.82,79.86,79.75,79.77,59600.0,61.2457,61.2764,61.192,61.2073,59600.0
2014-02-19 14:50:00,79.75,79.86,79.73,79.84,94700.0,61.192,61.2764,61.1766,61.261,94700.0
2014-02-19 15:00:00,79.81,79.84,79.79,79.8,35700.0,61.238,61.261,61.2227,61.2303,35700.0
2014-02-19 15:10:00,79.8,79.8,79.67,79.68,63800.0,61.2303,61.2303,61.1306,61.1383,63800.0
2014-02-19 15:20:00,79.67,79.67,79.57,79.57,57300.0,61.1306,61.1306,61.0538,61.0538,57300.0
2014-02-19 15:30:00,79.57,79.63,79.56,79.62,53300.0,61.0538,61.0999,61.0462,61.0922,53300.0
2014-02-19 15:40:00,79.62,79.64,79.46,79.5,78500.0,61.0922,61.1076,60.9694,61.0001,78500.0
2014-02-19 15:50:00,79.51,79.53,79.39,79.41,129200.0,61.0078,61.0232,60.9157,60.9311,129200.0
2014-02-20 09:30:00,79.55,79.94,79.46,79.73,46900.0,61.0385,61.3377,60.9694,61.1766,46900.0
2014-02-20 09:40:00,79.68,79.78,79.56,79.7,38600.0,61.1383,61.215,61.0462,61.1536,38600.0
2014-02-20 09:50:00,79.7,79.88,79.7,79.83,49000.0,61.1536,61.2917,61.1536,61.2533,49000.0
2014-02-20 10:00:00,79.81,79.98,79.68,79.98,100400.0,61.238,61.3684,61.1383,61.3684,100400.0
2014-02-20 10:10:00,79.97,80.24,79.96,80.1,32900.0,61.3608,61.5679,61.3531,61.4605,32900.0
2014-02-20 10:20:00,80.07,80.07,79.93,80.0,34300.0,61.4375,61.4375,61.3301,61.3838,34300.0
2014-02-20 10:30:00,79.99,80.28,79.99,80.2,17800.0,61.3761,61.5986,61.3761,61.5372,17800.0
2014-02-20 10:40:00,80.18,80.21,80.14,80.19,12700.0,61.5219,61.5449,61.4912,61.5296,12700.0
2014-02-20 10:50:00,80.17,80.35,80.15,80.29,29700.0,61.5142,61.6523,61.4989,61.6063,29700.0
2014-02-20 11:00:00,80.29,80.47,80.28,80.45,42900.0,61.6063,61.7444,61.5986,61.7291,42900.0
2014-02-20 11:10:00,80.45,80.46,80.28,80.31,21200.0,61.7291,61.7367,61.5986,61.6216,21200.0
2014-02-20 11:20:00,80.3,80.31,80.13,80.14,15200.0,61.614,61.6216,61.4835,61.4912,15200.0
2014-02-20 11:30:00,80.15,80.32,80.15,80.23,16100.0,61.4989,61.6293,61.4989,61.5603,16100.0
2014-02-20 11:40:00,80.24,80.35,80.23,80.29,18800.0,61.5679,61.6523,61.5603,61.6063,18800.0
2014-02-20 11:50:00,80.29,80.31,80.19,80.22,22000.0,61.6063,61.6216,61.5296,61.5526,22000.0
2014-02-20 12:00:00,80.22,80.29,80.17,80.29,24400.0,61.5526,61.6063,61.5142,61.6063,24400.0
2014-02-20 12:10:00,80.28,80.42,80.27,80.41,29200.0,61.5986,61.7061,61.591,61.6984,29200.0
2014-02-20 12:20:00,80.41,80.56,80.38,80.56,23900.0,61.6984,61.8135,61.6754,61.8135,23900.0
2014-02-20 12:30:00,80.57,80.57,80.49,80.53,34000.0,61.8211,61.8211,61.7598,61.7905,34000.0
2014-02-20 12:40:00,80.52,80.65,80.52,80.64,38400.0,61.7828,61.8825,61.7828,61.8749,38400.0
2014-02-20 12:50:00,80.64,80.71,80.54,80.58,31200.0,61.8749,61.9286,61.7981,61.8288,31200.0
2014-02-20 13:00:00,80.58,80.71,80.58,80.69,42600.0,61.8288,61.9286,61.8288,61.9132,42600.0
2014-02-20 13:10:00,80.69,80.79,80.69,80.73,34600.0,61.9132,61.99,61.9132,61.9439,34600.0
2014-02-20 13:20:00,80.73,80.77,80.68,80.68,16900.0,61.9439,61.9746,61.9055,61.9055,16900.0
2014-02-20 13:30:00,80.68,80.73,80.67,80.7,18600.0,61.9055,61.9439,61.8979,61.9209,18600.0
2014-02-20 13:40:00,80.71,80.77,80.67,80.76,42600.0,61.9286,61.9746,61.8979,61.9669,42600.0
2014-02-20 13:50:00,80.76,80.77,80.73,80.73,22900.0,61.9669,61.9746,61.9439,61.9439,22900.0
2014-02-20 14:00:00,80.73,80.73,80.69,80.7,60800.0,61.9439,61.9439,61.9132,61.9209,60800.0
2014-02-20 14:10:00,80.7,80.76,80.7,80.73,41200.0,61.9209,61.9669,61.9209,61.9439,41200.0
2014-02-20 14:20:00,80.73,80.74,80.68,80.69,44300.0,61.9439,61.9516,61.9055,61.9132,44300.0
2014-02-20 14:30:00,80.7,80.71,80.63,80.64,29600.0,61.9209,61.9286,61.8672,61.8749,29600.0
2014-02-20 14:40:00,80.65,80.9,80.65,80.89,60800.0,61.8825,62.0744,61.8825,62.0667,60800.0
2014-02-20 14:50:00,80.9,80.92,80.85,80.87,55400.0,62.0744,62.0897,62.036,62.0513,55400.0
2014-02-20 15:00:00,80.88,80.92,80.8,80.81,33900.0,62.059,62.0897,61.9976,62.0053,33900.0
2014-02-20 15:10:00,80.82,80.83,80.74,80.8,48000.0,62.013,62.0206,61.9516,61.9976,48000.0
2014-02-20 15:20:00,80.79,80.86,80.79,80.85,84600.0,61.99,62.0437,61.99,62.036,84600.0
2014-02-20 15:30:00,80.85,80.91,80.8,80.81,74300.0,62.036,62.082,61.9976,62.0053,74300.0
2014-02-20 15:40:00,80.8,80.87,80.78,80.87,70700.0,61.9976,62.0513,61.9823,62.0513,70700.0
2014-02-20 15:50:00,80.87,80.89,80.74,80.75,139200.0,62.0513,62.0667,61.9516,61.9593,139200.0
2014-02-21 09:30:00,80.91,80.95,80.73,80.8,164400.0,62.082,62.1127,61.9439,61.9976,164400.0
2014-02-21 09:40:00,80.8,81.05,80.8,81.04,29000.0,61.9976,62.1894,61.9976,62.1818,29000.0
2014-02-21 09:50:00,81.06,81.2,81.03,81.18,36600.0,62.1971,62.3045,62.1741,62.2892,36600.0
2014-02-21 10:00:00,81.17,81.48,81.16,81.4,63500.0,62.2815,62.5194,62.2739,62.458,63500.0
2014-02-21 10:10:00,81.4,81.43,81.26,81.31,34000.0,62.458,62.481,62.3506,62.3889,34000.0
2014-02-21 10:20:00,81.31,81.31,81.11,81.11,33900.0,62.3889,62.3889,62.2355,62.2355,33900.0
2014-02-21 10:30:00,81.13,81.35,81.13,81.33,33800.0,62.2508,62.4196,62.2508,62.4043,33800.0
2014-02-21 10:40:00,81.33,81.52,81.33,81.48,61900.0,62.4043,62.5501,62.4043,62.5194,61900.0
2014-02-21 10:50:00,81.48,81.51,81.45,81.47,77500.0,62.5194,62.5424,62.4964,62.5117,77500.0
2014-02-21 11:00:00,81.47,81.69,81.45,81.6,104200.0,62.5117,62.6805,62.4964,62.6115,104200.0
2014-02-21 11:10:00,81.6,81.61,81.47,81.52,27500.0,62.6115,62.6191,62.5117,62.5501,27500.0
2014-02-21 11:20:00,81.51,81.59,81.51,81.57,28200.0,62.5424,62.6038,62.5424,62.5884,28200.0
2014-02-21 11:30:00,81.57,81.76,81.52,81.74,93000.0,62.5884,62.7342,62.5501,62.7189,93000.0
2014-02-21 11:40:00,81.76,81.77,81.58,81.61,39600.0,62.7342,62.7419,62.5961,62.6191,39600.0
2014-02-21 11:50:00,81.6,81.66,81.49,81.49,18300.0,62.6115,62.6575,62.5271,62.5271,18300.0
2014-02-21 12:00:00,81.5,81.66,81.49,81.62,24100.0,62.5347,62.6575,62.5271,62.6268,24100.0
2014-02-21 12:10:00,81.62,81.68,81.62,81.67,19500.0,62.6268,62.6728,62.6268,62.6652,19500.0
2014-02-21 12:20:00,81.67,81.7,81.64,81.64,22100.0,62.6652,62.6882,62.6422,62.6422,22100.0
2014-02-21 12:30:00,81.64,81.64,81.57,81.63,23400.0,62.6422,62.6422,62.5884,62.6345,23400.0
2014-02-21 12:40:00,81.62,81.64,81.53,81.56,17200.0,62.6268,62.6422,62.5578,62.5808,17200.0
2014-02-21 12:50:00,81.56,81.63,81.56,81.62,20400.0,62.5808,62.6345,62.5808,62.6268,20400.0
2014-02-21 13:00:00,81.62,81.63,81.56,81.63,27300.0,62.6268,62.6345,62.5808,62.6345,27300.0
2014-02-21 13:10:00,81.63,81.67,81.61,81.62,19600.0,62.6345,62.6652,62.6191,62.6268,19600.0
2014-02-21 13:20:00,81.63,81.64,81.5,81.5,33800.0,62.6345,62.6422,62.5347,62.5347,33800.0
2014-02-21 13:30:00,81.51,81.52,81.35,81.37,21700.0,62.5424,62.5501,62.4196,62.435,21700.0
2014-02-21 13:40:00,81.36,81.46,81.35,81.46,17700.0,62.4273,62.504,62.4196,62.504,17700.0
2014-02-21 13:50:00,81.46,81.48,81.4,81.4,18400.0,62.504,62.5194,62.458,62.458,18400.0
2014-02-21 14:00:00,81.4,81.41,81.31,81.31,22200.0,62.458,62.4657,62.3889,62.3889,22200.0
2014-02-21 14:10:00,81.33,81.33,81.24,81.3,38000.0,62.4043,62.4043,62.3352,62.3813,38000.0
2014-02-21 14:20:00,81.31,81.45,81.31,81.41,38900.0,62.3889,62.4964,62.3889,62.4657,38900.0
2014-02-21 14:30:00,81.41,81.43,81.34,81.37,46800.0,62.4657,62.481,62.412,62.435,46800.0
2014-02-21 14:40:00,81.36,81.44,81.32,81.4,40400.0,62.4273,62.4887,62.3966,62.458,40400.0
2014-02-21 14:50:00,81.4,81.51,81.39,81.47,44100.0,62.458,62.5424,62.4503,62.5117,44100.0
2014-02-21 15:00:00,81.46,81.55,81.46,81.55,50000.0,62.504,62.5731,62.504,62.5731,50000.0
2014-02-21 15:10:00,81.56,81.57,81.48,81.48,53800.0,62.5808,62.5884,62.5194,62.5194,53800.0
2014-02-21 15:20:00,81.48,81.59,81.48,81.58,46600.0,62.5194,62.6038,62.5194,62.5961,46600.0
2014-02-21 15:30:00,81.59,81.61,81.42,81.42,62900.0,62.6038,62.6191,62.4733,62.4733,62900.0
2014-02-21 15:40:00,81.43,81.46,81.38,81.4,65500.0,62.481,62.504,62.4427,62.458,65500.0
2014-02-21 15:50:00,81.39,81.48,81.34,81.46,291000.0,62.4503,62.5194,62.412,62.504,291000.0
2014-02-24 09:30:00,81.88,82.19,81.82,82.11,175100.0,62.8263,63.0642,62.7803,63.0028,175100.0
2014-02-24 09:40:00,82.11,82.11,81.9,82.1,49800.0,63.0028,63.0028,62.8417,62.9951,49800.0
2014-02-24 09:50:00,82.12,82.32,82.09,82.16,41600.0,63.0105,63.1639,62.9874,63.0411,41600.0
2014-02-24 10:00:00,82.15,82.28,82.15,82.25,66900.0,63.0335,63.1332,63.0335,63.1102,66900.0
2014-02-24 10:10:00,82.26,82.26,82.16,82.17,28300.0,63.1179,63.1179,63.0411,63.0488,28300.0
2014-02-24 10:20:00,82.18,82.2,82.12,82.15,32200.0,63.0565,63.0718,63.0105,63.0335,32200.0
2014-02-24 10:30:00,82.16,82.32,82.16,82.26,28600.0,63.0411,63.1639,63.0411,63.1179,28600.0
2014-02-24 10:40:00,82.27,82.29,82.23,82.27,28300.0,63.1256,63.1409,63.0949,63.1256,28300.0
2014-02-24 10:50:00,82.27,82.31,82.23,82.28,23700.0,63.1256,63.1562,63.0949,63.1332,23700.0
2014-02-24 11:00:00,82.29,82.33,82.25,82.29,32500.0,63.1409,63.1716,63.1102,63.1409,32500.0
2014-02-24 11:10:00,82.28,82.36,82.27,82.32,38900.0,63.1332,63.1946,63.1256,63.1639,38900.0
2014-02-24 11:20:00,82.32,82.42,82.28,82.4,34200.0,63.1639,63.2406,63.1332,63.2253,34200.0
2014-02-24 11:30:00,82.42,82.62,82.42,82.58,37500.0,63.2406,63.3941,63.2406,63.3634,37500.0
2014-02-24 11:40:00,82.57,82.68,82.57,82.65,30800.0,63.3557,63.4401,63.3557,63.4171,30800.0
2014-02-24 11:50:00,82.64,82.72,82.59,82.7,53400.0,63.4095,63.4708,63.3711,63.4555,53400.0
2014-02-24 12:00:00,82.7,82.72,82.61,82.63,105200.0,63.4555,63.4708,63.3864,63.4018,105200.0
2014-02-24 12:10:00,82.63,82.65,82.59,82.59,24300.0,63.4018,63.4171,63.3711,63.3711,24300.0
2014-02-24 12:20:00,82.59,82.73,82.59,82.67,43600.0,63.3711,63.4785,63.3711,63.4325,43600.0
2014-02-24 12:30:00,82.67,82.67,82.54,82.57,34300.0,63.4325,63.4325,63.3327,63.3557,34300.0
2014-02-24 12:40:00,82.57,82.57,82.47,82.49,16800.0,63.3557,63.3557,63.279,63.2944,16800.0
2014-02-24 12:50:00,82.48,82.48,82.42,82.43,12400.0,63.2867,63.2867,63.2406,63.2483,12400.0
2014-02-24 13:00:00,82.43,82.44,82.41,82.41,18400.0,63.2483,63.256,63.233,63.233,18400.0
2014-02-24 13:10:00,82.4,82.4,82.36,82.36,14600.0,63.2253,63.2253,63.1946,63.1946,14600.0
2014-02-24 13:20:00,82.36,82.4,82.35,82.36,21100.0,63.1946,63.2253,63.1869,63.1946,21100.0
2014-02-24 13:30:00,82.36,82.4,82.32,82.34,18700.0,63.1946,63.2253,63.1639,63.1793,18700.0
2014-02-24 13:40:00,82.34,82.34,82.23,82.3,27600.0,63.1793,63.1793,63.0949,63.1486,27600.0
2014-02-24 13:50:00,82.3,82.37,82.28,82.32,42600.0,63.1486,63.2023,63.1332,63.1639,42600.0
2014-02-24 14:00:00,82.31,82.38,82.3,82.36,48800.0,63.1562,63.21,63.1486,63.1946,48800.0
2014-02-24 14:10:00,82.35,82.35,82.3,82.3,15700.0,63.1869,63.1869,63.1486,63.1486,15700.0
2014-02-24 14:20:00,82.3,82.33,82.3,82.3,18100.0,63.1486,63.1716,63.1486,63.1486,18100.0
2014-02-24 14:30:00,82.3,82.33,82.3,82.33,85500.0,63.1486,63.1716,63.1486,63.1716,85500.0
2014-02-24 14:40:00,82.34,82.34,82.28,82.28,35400.0,63.1793,63.1793,63.1332,63.1332,35400.0
2014-02-24 14:50:00,82.28,82.31,82.2,82.2,40900.0,63.1332,63.1562,63.0718,63.0718,40900.0
2014-02-24 15:00:00,82.2,82.3,82.18,82.3,113300.0,63.0718,63.1486,63.0565,63.1486,113300.0
2014-02-24 15:10:00,82.3,82.31,82.16,82.18,70000.0,63.1486,63.1562,63.0411,63.0565,70000.0
2014-02-24 15:20:00,82.18,82.18,81.98,81.98,59800.0,63.0565,63.0565,62.903,62.903,59800.0
2014-02-24 15:30:00,81.98,82.04,81.96,82.04,58400.0,62.903,62.9491,62.8877,62.9491,58400.0
2014-02-24 15:40:00,82.03,82.04,81.92,81.93,89100.0,62.9414,62.9491,62.857,62.8647,89100.0
2014-02-24 15:50:00,81.94,81.94,81.74,81.74,183600.0,62.8723,62.8723,62.7189,62.7189,183600.0
2014-02-25 09:30:00,81.64,81.91,81.49,81.74,43700.0,62.6422,62.8493,62.5271,62.7189,43700.0
2014-02-25 09:40:00,81.75,81.82,81.63,81.8,28600.0,62.7266,62.7803,62.6345,62.7649,28600.0
2014-02-25 09:50:00,81.79,81.79,81.59,81.7,30000.0,62.7572,62.7572,62.6038,62.6882,30000.0
2014-02-25 10:00:00,81.67,81.82,81.62,81.8,24400.0,62.6652,62.7803,62.6268,62.7649,24400.0
2014-02-25 10:10:00,81.81,82.08,81.81,82.05,64700.0,62.7726,62.9798,62.7726,62.9567,64700.0
2014-02-25 10:20:00,82.06,82.16,81.99,82.01,54200.0,62.9644,63.0411,62.9107,62.9261,54200.0
2014-02-25 10:30:00,82.02,82.2,82.0,82.2,29600.0,62.9337,63.0718,62.9184,63.0718,29600.0
2014-02-25 10:40:00,82.19,82.19,82.02,82.07,26300.0,63.0642,63.0642,62.9337,62.9721,26300.0
2014-02-25 10:50:00,82.07,82.17,82.05,82.14,18400.0,62.9721,63.0488,62.9567,63.0258,18400.0
2014-02-25 11:00:00,82.15,82.18,82.04,82.1,22500.0,63.0335,63.0565,62.9491,62.9951,22500.0
2014-02-25 11:10:00,82.09,82.31,82.09,82.25,31100.0,62.9874,63.1562,62.9874,63.1102,31100.0
2014-02-25 11:20:00,82.25,82.42,82.25,82.42,131600.0,63.1102,63.2406,63.1102,63.2406,131600.0
2014-02-25 11:30:00,82.41,82.42,82.28,82.3,27100.0,63.233,63.2406,63.1332,63.1486,27100.0
2014-02-25 11:40:00,82.29,82.33,82.14,82.14,40500.0,63.1409,63.1716,63.0258,63.0258,40500.0
2014-02-25 11:50:00,82.16,82.2,81.94,81.98,139100.0,63.0411,63.0718,62.8723,62.903,139100.0
2014-02-25 12:00:00,81.98,82.16,81.93,81.93,181500.0,62.903,63.0411,62.8647,62.8647,181500.0
2014-02-25 12:10:00,81.93,81.99,81.84,81.91,65900.0,62.8647,62.9107,62.7956,62.8493,65900.0
2014-02-25 12:20:00,81.92,82.0,81.88,81.98,16100.0,62.857,62.9184,62.8263,62.903,16100.0
2014-02-25 12:30:00,81.98,82.07,81.98,82.06,8100.0,62.903,62.9721,62.903,62.9644,8100.0
2014-02-25 12:40:00,82.06,82.06,81.98,82.03,21000.0,62.9644,62.9644,62.903,62.9414,21000.0
2014-02-25 12:50:00,82.03,82.08,82.03,82.04,11800.0,62.9414,62.9798,62.9414,62.9491,11800.0
2014-02-25 13:00:00,82.05,82.1,81.99,82.07,17400.0,62.9567,62.9951,62.9107,62.9721,17400.0
2014-02-25 13:10:00,82.07,82.07,82.0,82.01,15200.0,62.9721,62.9721,62.9184,62.9261,15200.0
2014-02-25 13:20:00,82.01,82.06,81.98,82.04,14800.0,62.9261,62.9644,62.903,62.9491,14800.0
2014-02-25 13:30:00,82.05,82.1,82.03,82.03,13800.0,62.9567,62.9951,62.9414,62.9414,13800.0
2014-02-25 13:40:00,82.03,82.06,81.97,82.0,20500.0,62.9414,62.9644,62.8954,62.9184,20500.0
2014-02-25 13:50:00,81.98,82.03,81.98,82.01,15500.0,62.903,62.9414,62.903,62.9261,15500.0
2014-02-25 14:00:00,82.01,82.05,82.0,82.03,61000.0,62.9261,62.9567,62.9184,62.9414,61000.0
2014-02-25 14:10:00,82.03,82.04,82.0,82.01,28300.0,62.9414,62.9491,62.9184,62.9261,28300.0
2014-02-25 14:20:00,82.01,82.03,81.95,82.01,22500.0,62.9261,62.9414,62.88,62.9261,22500.0
2014-02-25 14:30:00,82.02,82.02,81.94,81.94,21300.0,62.9337,62.9337,62.8723,62.8723,21300.0
2014-02-25 14:40:00,81.95,82.0,81.94,81.96,21900.0,62.88,62.9184,62.8723,62.8877,21900.0
2014-02-25 14:50:00,81.95,81.97,81.89,81.91,25300.0,62.88,62.8954,62.834,62.8493,25300.0
2014-02-25 15:00:00,81.9,81.91,81.86,81.89,24400.0,62.8417,62.8493,62.811,62.834,24400.0
2014-02-25 15:10:00,81.89,81.9,81.84,81.87,55000.0,62.834,62.8417,62.7956,62.8186,55000.0
2014-02-25 15:20:00,81.85,81.87,81.84,81.85,65300.0,62.8033,62.8186,62.7956,62.8033,65300.0
2014-02-25 15:30:00,81.85,81.96,81.85,81.96,57400.0,62.8033,62.8877,62.8033,62.8877,57400.0
2014-02-25 15:40:00,81.97,81.97,81.79,81.88,95300.0,62.8954,62.8954,62.7572,62.8263,95300.0
2014-02-25 15:50:00,81.88,81.91,81.79,81.86,154300.0,62.8263,62.8493,62.7572,62.811,154300.0
2014-02-26 09:30:00,81.95,82.28,81.86,82.24,45200.0,62.88,63.1332,62.811,63.1025,45200.0
2014-02-26 09:40:00,82.24,82.35,82.03,82.06,42000.0,63.1025,63.1869,62.9414,62.9644,42000.0
2014-02-26 09:50:00,82.06,82.07,82.0,82.0,29400.0,62.9644,62.9721,62.9184,62.9184,29400.0
2014-02-26 10:00:00,82.04,82.24,82.03,82.13,42900.0,62.9491,63.1025,62.9414,63.0181,42900.0
2014-02-26 10:10:00,82.13,82.28,82.11,82.23,28200.0,63.0181,63.1332,63.0028,63.0949,28200.0
2014-02-26 10:20:00,82.23,82.43,82.23,82.4,23000.0,63.0949,63.2483,63.0949,63.2253,23000.0
2014-02-26 10:30:00,82.4,82.46,82.32,82.38,29500.0,63.2253,63.2713,63.1639,63.21,29500.0
2014-02-26 10:40:00,82.38,82.45,82.38,82.43,26700.0,63.21,63.2637,63.21,63.2483,26700.0
2014-02-26 10:50:00,82.42,82.47,82.3,82.31,49100.0,63.2406,63.279,63.1486,63.1562,49100.0
2014-02-26 11:00:00,82.31,82.33,82.25,82.3,29000.0,63.1562,63.1716,63.1102,63.1486,29000.0
2014-02-26 11:10:00,82.29,82.43,82.29,82.43,22700.0,63.1409,63.2483,63.1409,63.2483,22700.0
2014-02-26 11:20:00,82.42,82.44,82.41,82.44,26900.0,63.2406,63.256,63.233,63.256,26900.0
2014-02-26 11:30:00,82.44,82.46,82.36,82.41,37100.0,63.256,63.2713,63.1946,63.233,37100.0
2014-02-26 11:40:00,82.41,82.43,82.3,82.33,28600.0,63.233,63.2483,63.1486,63.1716,28600.0
2014-02-26 11:50:00,82.32,82.37,82.32,82.35,12600.0,63.1639,63.2023,63.1639,63.1869,12600.0
2014-02-26 12:00:00,82.35,82.38,82.34,82.37,22300.0,63.1869,63.21,63.1793,63.2023,22300.0
2014-02-26 12:10:00,82.38,82.44,82.38,82.43,23500.0,63.21,63.256,63.21,63.2483,23500.0
2014-02-26 12:20:00,82.43,82.45,82.37,82.43,29300.0,63.2483,63.2637,63.2023,63.2483,29300.0
2014-02-26 12:30:00,82.42,82.49,82.42,82.48,21000.0,63.2406,63.2944,63.2406,63.2867,21000.0
2014-02-26 12:40:00,82.47,82.55,82.45,82.55,32000.0,63.279,63.3404,63.2637,63.3404,32000.0
2014-02-26 12:50:00,82.55,82.58,82.53,82.58,20800.0,63.3404,63.3634,63.325,63.3634,20800.0
2014-02-26 13:00:00,82.57,82.57,82.48,82.56,36000.0,63.3557,63.3557,63.2867,63.3481,36000.0
2014-02-26 13:10:00,82.55,82.57,82.5,82.5,23200.0,63.3404,63.3557,63.302,63.302,23200.0
2014-02-26 13:20:00,82.5,82.54,82.5,82.52,15400.0,63.302,63.3327,63.302,63.3174,15400.0
2014-02-26 13:30:00,82.52,82.53,82.5,82.51,20900.0,63.3174,63.325,63.302,63.3097,20900.0
2014-02-26 13:40:00,82.51,82.64,82.5,82.57,33800.0,63.3097,63.4095,63.302,63.3557,33800.0
2014-02-26 13:50:00,82.58,82.61,82.51,82.52,22100.0,63.3634,63.3864,63.3097,63.3174,22100.0
2014-02-26 14:00:00,82.53,82.55,82.46,82.46,54000.0,63.325,63.3404,63.2713,63.2713,54000.0
2014-02-26 14:10:00,82.46,82.48,82.42,82.43,83400.0,63.2713,63.2867,63.2406,63.2483,83400.0
2014-02-26 14:20:00,82.42,82.45,82.3,82.34,112700.0,63.2406,63.2637,63.1486,63.1793,112700.0
2014-02-26 14:30:00,82.34,82.6,82.34,82.54,205100.0,63.1793,63.3788,63.1793,63.3327,205100.0
2014-02-26 14:40:00,82.55,82.61,82.5,82.54,56400.0,63.3404,63.3864,63.302,63.3327,56400.0
2014-02-26 14:50:00,82.53,82.57,82.5,82.55,21700.0,63.325,63.3557,63.302,63.3404,21700.0
2014-02-26 15:00:00,82.55,82.59,82.45,82.48,70600.0,63.3404,63.3711,63.2637,63.2867,70600.0
2014-02-26 15:10:00,82.47,82.59,82.42,82.49,108700.0,63.279,63.3711,63.2406,63.2944,108700.0
2014-02-26 15:20:00,82.5,82.55,82.48,82.5,49700.0,63.302,63.3404,63.2867,63.302,49700.0
2014-02-26 15:30:00,82.5,82.59,82.5,82.52,62200.0,63.302,63.3711,63.302,63.3174,62200.0
2014-02-26 15:40:00,82.51,82.54,82.42,82.42,102300.0,63.3097,63.3327,63.2406,63.2406,102300.0
2014-02-26 15:50:00,82.42,82.53,82.41,82.46,195600.0,63.2406,63.325,63.233,63.2713,195600.0
2014-02-27 09:30:00,82.26,82.65,82.23,82.38,40600.0,63.1179,63.4171,63.0949,63.21,40600.0
2014-02-27 09:40:00,82.39,82.51,82.37,82.46,40400.0,63.2176,63.3097,63.2023,63.2713,40400.0
2014-02-27 09:50:00,82.45,82.45,82.08,82.21,43000.0,63.2637,63.2637,62.9798,63.0795,43000.0
2014-02-27 10:00:00,82.23,82.32,82.1,82.11,47200.0,63.0949,63.1639,62.9951,63.0028,47200.0
2014-02-27 10:10:00,82.11,82.14,82.01,82.13,33400.0,63.0028,63.0258,62.9261,63.0181,33400.0
2014-02-27 10:20:00,82.13,82.16,81.98,82.07,40600.0,63.0181,63.0411,62.903,62.9721,40600.0
2014-02-27 10:30:00,82.08,82.25,82.03,82.19,29400.0,62.9798,63.1102,62.9414,63.0642,29400.0
2014-02-27 10:40:00,82.19,82.19,82.02,82.03,39900.0,63.0642,63.0642,62.9337,62.9414,39900.0
2014-02-27 10:50:00,82.04,82.16,82.03,82.1,33400.0,62.9491,63.0411,62.9414,62.9951,33400.0
2014-02-27 11:00:00,82.11,82.24,82.05,82.24,26100.0,63.0028,63.1025,62.9567,63.1025,26100.0
2014-02-27 11:10:00,82.25,82.39,82.23,82.31,28400.0,63.1102,63.2176,63.0949,63.1562,28400.0
2014-02-27 11:20:00,82.31,82.32,82.25,82.3,21600.0,63.1562,63.1639,63.1102,63.1486,21600.0
2014-02-27 11:30:00,82.31,82.31,82.17,82.21,125200.0,63.1562,63.1562,63.0488,63.0795,125200.0
2014-02-27 11:40:00,82.22,82.23,82.14,82.19,20900.0,63.0872,63.0949,63.0258,63.0642,20900.0
2014-02-27 11:50:00,82.19,82.25,82.18,82.21,22200.0,63.0642,63.1102,63.0565,63.0795,22200.0
2014-02-27 12:00:00,82.21,82.31,82.1,82.1,29000.0,63.0795,63.1562,62.9951,62.9951,29000.0
2014-02-27 12:10:00,82.09,82.27,82.09,82.23,18900.0,62.9874,63.1256,62.9874,63.0949,18900.0
2014-02-27 12:20:00,82.22,82.22,82.11,82.16,26700.0,63.0872,63.0872,63.0028,63.0411,26700.0
2014-02-27 12:30:00,82.16,82.16,82.04,82.07,36000.0,63.0411,63.0411,62.9491,62.9721,36000.0
2014-02-27 12:40:00,82.07,82.14,82.07,82.1,24900.0,62.9721,63.0258,62.9721,62.9951,24900.0
2014-02-27 12:50:00,82.1,82.18,82.06,82.17,34400.0,62.9951,63.0565,62.9644,63.0488,34400.0
2014-02-27 13:00:00,82.18,82.25,82.17,82.23,39700.0,63.0565,63.1102,63.0488,63.0949,39700.0
2014-02-27 13:10:00,82.22,82.23,82.16,82.17,28700.0,63.0872,63.0949,63.0411,63.0488,28700.0
2014-02-27 13:20:00,82.17,82.26,82.17,82.25,36200.0,63.0488,63.1179,63.0488,63.1102,36200.0
2014-02-27 13:30:00,82.25,82.36,82.22,82.35,42800.0,63.1102,63.1946,63.0872,63.1869,42800.0
2014-02-27 13:40:00,82.35,82.36,82.31,82.36,26700.0,63.1869,63.1946,63.1562,63.1946,26700.0
2014-02-27 13:50:00,82.36,82.42,82.35,82.41,24400.0,63.1946,63.2406,63.1869,63.233,24400.0
2014-02-27 14:00:00,82.4,82.46,82.4,82.4,21100.0,63.2253,63.2713,63.2253,63.2253,21100.0
2014-02-27 14:10:00,82.4,82.42,82.36,82.36,20900.0,63.2253,63.2406,63.1946,63.1946,20900.0
2014-02-27 14:20:00,82.36,82.37,82.14,82.15,39200.0,63.1946,63.2023,63.0258,63.0335,39200.0
2014-02-27 14:30:00,82.15,82.18,82.13,82.17,37100.0,63.0335,63.0565,63.0181,63.0488,37100.0
2014-02-27 14:40:00,82.17,82.19,82.13,82.17,34400.0,63.0488,63.0642,63.0181,63.0488,34400.0
2014-02-27 14:50:00,82.17,82.34,82.17,82.33,35200.0,63.0488,63.1793,63.0488,63.1716,35200.0
2014-02-27 15:00:00,82.33,82.35,82.25,82.35,45800.0,63.1716,63.1869,63.1102,63.1869,45800.0
2014-02-27 15:10:00,82.35,82.39,82.31,82.38,43400.0,63.1869,63.2176,63.1562,63.21,43400.0
2014-02-27 15:20:00,82.37,82.38,82.32,82.36,50800.0,63.2023,63.21,63.1639,63.1946,50800.0
2014-02-27 15:30:00,82.36,82.42,82.36,82.36,39000.0,63.1946,63.2406,63.1946,63.1946,39000.0
2014-02-27 15:40:00,82.37,82.37,82.18,82.2,98400.0,63.2023,63.2023,63.0565,63.0718,98400.0
2014-02-27 15:50:00,82.19,82.25,82.12,82.24,228500.0,63.0642,63.1102,63.0105,63.1025,228500.0
2014-02-28 09:30:00,82.31,82.51,82.14,82.49,56400.0,63.1562,63.3097,63.0258,63.2944,56400.0
2014-02-28 09:40:00,82.53,82.76,82.5,82.64,41500.0,63.325,63.5015,63.302,63.4095,41500.0
2014-02-28 09:50:00,82.67,82.81,82.61,82.77,36600.0,63.4325,63.5399,63.3864,63.5092,36600.0
2014-02-28 10:00:00,82.76,82.97,82.74,82.95,38100.0,63.5015,63.6627,63.4862,63.6473,38100.0
2014-02-28 10:10:00,82.94,83.03,82.91,82.96,41500.0,63.6396,63.7087,63.6166,63.655,41500.0
2014-02-28 10:20:00,82.98,83.17,82.93,83.12,46100.0,63.6703,63.8161,63.632,63.7778,46100.0
2014-02-28 10:30:00,83.13,83.17,83.04,83.06,23100.0,63.7854,63.8161,63.7164,63.7317,23100.0
2014-02-28 10:40:00,83.04,83.05,82.98,83.05,36600.0,63.7164,63.724,63.6703,63.724,36600.0
2014-02-28 10:50:00,83.04,83.09,83.01,83.08,17900.0,63.7164,63.7547,63.6934,63.7471,17900.0
2014-02-28 11:00:00,83.1,83.1,82.94,82.97,15500.0,63.7624,63.7624,63.6396,63.6627,15500.0
2014-02-28 11:10:00,82.97,83.04,82.97,83.01,16200.0,63.6627,63.7164,63.6627,63.6934,16200.0
2014-02-28 11:20:00,83.01,83.09,83.01,83.04,15200.0,63.6934,63.7547,63.6934,63.7164,15200.0
2014-02-28 11:30:00,83.03,83.16,83.03,83.12,22200.0,63.7087,63.8084,63.7087,63.7778,22200.0
2014-02-28 11:40:00,83.12,83.14,83.08,83.11,20200.0,63.7778,63.7931,63.7471,63.7701,20200.0
2014-02-28 11:50:00,83.11,83.21,83.09,83.21,25400.0,63.7701,63.8468,63.7547,63.8468,25400.0
2014-02-28 12:00:00,83.21,83.22,83.13,83.15,14700.0,63.8468,63.8545,63.7854,63.8008,14700.0
2014-02-28 12:10:00,83.16,83.19,83.13,83.19,16100.0,63.8084,63.8315,63.7854,63.8315,16100.0
2014-02-28 12:20:00,83.18,83.19,83.14,83.16,11400.0,63.8238,63.8315,63.7931,63.8084,11400.0
2014-02-28 12:30:00,83.16,83.2,83.12,83.12,21000.0,63.8084,63.8391,63.7778,63.7778,21000.0
2014-02-28 12:40:00,83.12,83.13,83.08,83.13,15300.0,63.7778,63.7854,63.7471,63.7854,15300.0
2014-02-28 12:50:00,83.13,83.14,83.06,83.06,15400.0,63.7854,63.7931,63.7317,63.7317,15400.0
2014-02-28 13:00:00,83.07,83.1,83.07,83.09,14500.0,63.7394,63.7624,63.7394,63.7547,14500.0
2014-02-28 13:10:00,83.08,83.12,83.06,83.12,14100.0,63.7471,63.7778,63.7317,63.7778,14100.0
2014-02-28 13:20:00,83.12,83.12,83.06,83.09,17400.0,63.7778,63.7778,63.7317,63.7547,17400.0
2014-02-28 13:30:00,83.1,83.13,83.1,83.13,13900.0,63.7624,63.7854,63.7624,63.7854,13900.0
2014-02-28 13:40:00,83.12,83.15,83.06,83.08,18000.0,63.7778,63.8008,63.7317,63.7471,18000.0
2014-02-28 13:50:00,83.09,83.11,83.07,83.07,18400.0,63.7547,63.7701,63.7394,63.7394,18400.0
2014-02-28 14:00:00,83.08,83.08,83.02,83.04,16200.0,63.7471,63.7471,63.701,63.7164,16200.0
2014-02-28 14:10:00,83.04,83.07,83.03,83.06,18200.0,63.7164,63.7394,63.7087,63.7317,18200.0
2014-02-28 14:20:00,83.06,83.1,83.03,83.04,23400.0,63.7317,63.7624,63.7087,63.7164,23400.0
2014-02-28 14:30:00,83.04,83.05,82.88,82.89,29000.0,63.7164,63.724,63.5936,63.6013,29000.0
2014-02-28 14:40:00,82.89,82.93,82.77,82.79,31700.0,63.6013,63.632,63.5092,63.5245,31700.0
2014-02-28 14:50:00,82.77,82.77,82.7,82.73,39900.0,63.5092,63.5092,63.4555,63.4785,39900.0
2014-02-28 15:00:00,82.73,82.73,82.31,82.31,73400.0,63.4785,63.4785,63.1562,63.1562,73400.0
2014-02-28 15:10:00,82.31,82.48,82.23,82.37,65000.0,63.1562,63.2867,63.0949,63.2023,65000.0
2014-02-28 15:20:00,82.37,82.53,82.36,82.44,60400.0,63.2023,63.325,63.1946,63.256,60400.0
2014-02-28 15:30:00,82.44,82.57,82.42,82.5,80600.0,63.256,63.3557,63.2406,63.302,80600.0
2014-02-28 15:40:00,82.5,82.7,82.5,82.51,107700.0,63.302,63.4555,63.302,63.3097,107700.0
2014-02-28 15:50:00,82.51,82.67,82.5,82.52,200500.0,63.3097,63.4325,63.302,63.3174,200500.0
2014-03-03 09:30:00,81.61,81.93,81.3,81.93,76100.0,62.6191,62.8647,62.3813,62.8647,76100.0
2014-03-03 09:40:00,81.87,81.93,81.65,81.76,54500.0,62.8186,62.8647,62.6498,62.7342,54500.0
2014-03-03 09:50:00,81.73,81.8,81.53,81.69,44300.0,62.7112,62.7649,62.5578,62.6805,44300.0
2014-03-03 10:00:00,81.73,81.93,81.72,81.79,99400.0,62.7112,62.8647,62.7035,62.7572,99400.0
2014-03-03 10:10:00,81.77,81.77,81.46,81.57,44800.0,62.7419,62.7419,62.504,62.5884,44800.0
2014-03-03 10:20:00,81.57,81.92,81.57,81.89,34200.0,62.5884,62.857,62.5884,62.834,34200.0
2014-03-03 10:30:00,81.88,81.9,81.8,81.84,34800.0,62.8263,62.8417,62.7649,62.7956,34800.0
2014-03-03 10:40:00,81.84,81.91,81.74,81.89,42300.0,62.7956,62.8493,62.7189,62.834,42300.0
2014-03-03 10:50:00,81.87,81.97,81.87,81.93,29100.0,62.8186,62.8954,62.8186,62.8647,29100.0
2014-03-03 11:00:00,81.92,81.94,81.56,81.65,25200.0,62.857,62.8723,62.5808,62.6498,25200.0
2014-03-03 11:10:00,81.65,81.68,81.61,81.66,23000.0,62.6498,62.6728,62.6191,62.6575,23000.0
2014-03-03 11:20:00,81.66,81.83,81.66,81.77,20900.0,62.6575,62.7879,62.6575,62.7419,20900.0
2014-03-03 11:30:00,81.77,81.78,81.67,81.67,22600.0,62.7419,62.7496,62.6652,62.6652,22600.0
2014-03-03 11:40:00,81.68,81.8,81.62,81.68,21800.0,62.6728,62.7649,62.6268,62.6728,21800.0
2014-03-03 11:50:00,81.66,81.69,81.62,81.64,21200.0,62.6575,62.6805,62.6268,62.6422,21200.0
2014-03-03 12:00:00,81.64,81.64,81.48,81.53,32800.0,62.6422,62.6422,62.5194,62.5578,32800.0
2014-03-03 12:10:00,81.56,81.8,81.5,81.69,40100.0,62.5808,62.7649,62.5347,62.6805,40100.0
2014-03-03 12:20:00,81.66,81.92,81.66,81.88,27400.0,62.6575,62.857,62.6575,62.8263,27400.0
2014-03-03 12:30:00,81.87,81.96,81.82,81.93,26900.0,62.8186,62.8877,62.7803,62.8647,26900.0
2014-03-03 12:40:00,81.93,81.93,81.8,81.82,18500.0,62.8647,62.8647,62.7649,62.7803,18500.0
2014-03-03 12:50:00,81.84,81.9,81.8,81.9,15400.0,62.7956,62.8417,62.7649,62.8417,15400.0
2014-03-03 13:00:00,81.89,82.0,81.89,81.96,23600.0,62.834,62.9184,62.834,62.8877,23600.0
2014-03-03 13:10:00,81.95,81.96,81.86,81.87,89300.0,62.88,62.8877,62.811,62.8186,89300.0
2014-03-03 13:20:00,81.87,82.01,81.85,81.92,22000.0,62.8186,62.9261,62.8033,62.857,22000.0
2014-03-03 13:30:00,81.94,81.95,81.86,81.95,14000.0,62.8723,62.88,62.811,62.88,14000.0
2014-03-03 13:40:00,81.96,82.02,81.94,81.96,20400.0,62.8877,62.9337,62.8723,62.8877,20400.0
2014-03-03 13:50:00,81.96,82.16,81.96,82.0,27300.0,62.8877,63.0411,62.8877,62.9184,27300.0
2014-03-03 14:00:00,82.0,82.02,81.94,81.95,22500.0,62.9184,62.9337,62.8723,62.88,22500.0
2014-03-03 14:10:00,81.97,82.09,81.97,81.99,26000.0,62.8954,62.9874,62.8954,62.9107,26000.0
2014-03-03 14:20:00,82.0,82.06,81.94,81.95,38300.0,62.9184,62.9644,62.8723,62.88,38300.0
2014-03-03 14:30:00,81.96,82.05,81.9,82.04,27900.0,62.8877,62.9567,62.8417,62.9491,27900.0
2014-03-03 14:40:00,82.05,82.21,82.04,82.2,24900.0,62.9567,63.0795,62.9491,63.0718,24900.0
2014-03-03 14:50:00,82.18,82.24,82.1,82.1,30900.0,63.0565,63.1025,62.9951,62.9951,30900.0
2014-03-03 15:00:00,82.12,82.12,81.95,81.99,33800.0,63.0105,63.0105,62.88,62.9107,33800.0
2014-03-03 15:10:00,81.97,81.97,81.82,81.93,28400.0,62.8954,62.8954,62.7803,62.8647,28400.0
2014-03-03 15:20:00,81.92,81.95,81.82,81.92,50700.0,62.857,62.88,62.7803,62.857,50700.0
2014-03-03 15:30:00,81.91,81.92,81.81,81.89,74200.0,62.8493,62.857,62.7726,62.834,74200.0
2014-03-03 15:40:00,81.88,81.89,81.77,81.78,138800.0,62.8263,62.834,62.7419,62.7496,138800.0
2014-03-03 15:50:00,81.78,81.88,81.77,81.84,104400.0,62.7496,62.8263,62.7419,62.7956,104400.0
2014-03-04 09:30:00,82.69,82.97,82.6,82.97,39100.0,63.4478,63.6627,63.3788,63.6627,39100.0
2014-03-04 09:40:00,82.98,83.19,82.85,83.12,59700.0,63.6703,63.8315,63.5706,63.7778,59700.0
2014-03-04 09:50:00,83.12,83.17,83.04,83.17,59400.0,63.7778,63.8161,63.7164,63.8161,59400.0
2014-03-04 10:00:00,83.17,83.2,82.93,83.05,22000.0,63.8161,63.8391,63.632,63.724,22000.0
2014-03-04 10:10:00,83.04,83.19,83.01,83.12,25400.0,63.7164,63.8315,63.6934,63.7778,25400.0
2014-03-04 10:20:00,83.13,83.17,83.06,83.12,19100.0,63.7854,63.8161,63.7317,63.7778,19100.0
2014-03-04 10:30:00,83.11,83.2,83.11,83.13,42600.0,63.7701,63.8391,63.7701,63.7854,42600.0
2014-03-04 10:40:00,83.13,83.22,83.1,83.14,39300.0,63.7854,63.8545,63.7624,63.7931,39300.0
2014-03-04 10:50:00,83.14,83.15,83.07,83.13,22600.0,63.7931,63.8008,63.7394,63.7854,22600.0
2014-03-04 11:00:00,83.14,83.17,83.06,83.06,19200.0,63.7931,63.8161,63.7317,63.7317,19200.0
2014-03-04 11:10:00,83.06,83.1,83.02,83.06,16700.0,63.7317,63.7624,63.701,63.7317,16700.0
2014-03-04 11:20:00,83.07,83.1,82.96,82.99,21200.0,63.7394,63.7624,63.655,63.678,21200.0
2014-03-04 11:30:00,82.99,83.0,82.91,82.91,18400.0,63.678,63.6857,63.6166,63.6166,18400.0
2014-03-04 11:40:00,82.92,82.94,82.81,82.84,26100.0,63.6243,63.6396,63.5399,63.5629,26100.0
2014-03-04 11:50:00,82.84,82.93,82.84,82.92,16900.0,63.5629,63.632,63.5629,63.6243,16900.0
2014-03-04 12:00:00,82.9,82.97,82.9,82.95,13500.0,63.6089,63.6627,63.6089,63.6473,13500.0
2014-03-04 12:10:00,82.95,83.06,82.94,83.06,16400.0,63.6473,63.7317,63.6396,63.7317,16400.0
2014-03-04 12:20:00,83.06,83.09,82.98,83.03,18300.0,63.7317,63.7547,63.6703,63.7087,18300.0
2014-03-04 12:30:00,83.02,83.03,82.85,82.88,47700.0,63.701,63.7087,63.5706,63.5936,47700.0
2014-03-04 12:40:00,82.89,82.9,82.67,82.73,90200.0,63.6013,63.6089,63.4325,63.4785,90200.0
2014-03-04 12:50:00,82.72,82.84,82.56,82.82,126200.0,63.4708,63.5629,63.3481,63.5476,126200.0
2014-03-04 13:00:00,82.8,82.85,82.72,82.8,48300.0,63.5322,63.5706,63.4708,63.5322,48300.0
2014-03-04 13:10:00,82.79,82.83,82.75,82.77,40300.0,63.5245,63.5552,63.4939,63.5092,40300.0
2014-03-04 13:20:00,82.77,82.78,82.7,82.75,16300.0,63.5092,63.5169,63.4555,63.4939,16300.0
2014-03-04 13:30:00,82.76,82.81,82.75,82.78,21100.0,63.5015,63.5399,63.4939,63.5169,21100.0
2014-03-04 13:40:00,82.79,82.84,82.63,82.63,27600.0,63.5245,63.5629,63.4018,63.4018,27600.0
2014-03-04 13:50:00,82.61,82.73,82.59,82.7,37800.0,63.3864,63.4785,63.3711,63.4555,37800.0
2014-03-04 14:00:00,82.69,82.77,82.59,82.77,28700.0,63.4478,63.5092,63.3711,63.5092,28700.0
2014-03-04 14:10:00,82.77,82.8,82.69,82.7,21800.0,63.5092,63.5322,63.4478,63.4555,21800.0
2014-03-04 14:20:00,82.7,82.77,82.66,82.72,18700.0,63.4555,63.5092,63.4248,63.4708,18700.0
2014-03-04 14:30:00,82.72,82.76,82.61,82.66,26200.0,63.4708,63.5015,63.3864,63.4248,26200.0
2014-03-04 14:40:00,82.66,82.72,82.65,82.67,17500.0,63.4248,63.4708,63.4171,63.4325,17500.0
2014-03-04 14:50:00,82.67,82.84,82.67,82.83,26900.0,63.4325,63.5629,63.4325,63.5552,26900.0
2014-03-04 15:00:00,82.83,82.89,82.81,82.82,31200.0,63.5552,63.6013,63.5399,63.5476,31200.0
2014-03-04 15:10:00,82.83,82.84,82.74,82.83,50200.0,63.5552,63.5629,63.4862,63.5552,50200.0
2014-03-04 15:20:00,82.83,82.84,82.72,82.75,55800.0,63.5552,63.5629,63.4708,63.4939,55800.0
2014-03-04 15:30:00,82.76,82.77,82.7,82.71,52100.0,63.5015,63.5092,63.4555,63.4632,52100.0
2014-03-04 15:40:00,82.71,82.77,82.63,82.65,77000.0,63.4632,63.5092,63.4018,63.4171,77000.0
2014-03-04 15:50:00,82.65,82.66,82.55,82.55,183100.0,63.4171,63.4248,63.3404,63.3404,183100.0
2014-03-05 09:30:00,82.61,82.76,82.24,82.3,71400.0,63.3864,63.5015,63.1025,63.1486,71400.0
2014-03-05 09:40:00,82.31,82.51,82.24,82.45,49900.0,63.1562,63.3097,63.1025,63.2637,49900.0
2014-03-05 09:50:00,82.45,82.47,82.2,82.28,33400.0,63.2637,63.279,63.0718,63.1332,33400.0
2014-03-05 10:00:00,82.29,82.52,82.18,82.49,36300.0,63.1409,63.3174,63.0565,63.2944,36300.0
2014-03-05 10:10:00,82.5,82.57,82.46,82.48,25700.0,63.302,63.3557,63.2713,63.2867,25700.0
2014-03-05 10:20:00,82.49,82.64,82.48,82.56,27400.0,63.2944,63.4095,63.2867,63.3481,27400.0
2014-03-05 10:30:00,82.57,82.63,82.45,82.46,29200.0,63.3557,63.4018,63.2637,63.2713,29200.0
2014-03-05 10:40:00,82.46,82.54,82.36,82.36,27500.0,63.2713,63.3327,63.1946,63.1946,27500.0
2014-03-05 10:50:00,82.36,82.38,82.31,82.33,29000.0,63.1946,63.21,63.1562,63.1716,29000.0
2014-03-05 11:00:00,82.34,82.44,82.34,82.36,37000.0,63.1793,63.256,63.1793,63.1946,37000.0
2014-03-05 11:10:00,82.37,82.39,82.31,82.31,32000.0,63.2023,63.2176,63.1562,63.1562,32000.0
2014-03-05 11:20:00,82.31,82.32,82.13,82.15,44900.0,63.1562,63.1639,63.0181,63.0335,44900.0
2014-03-05 11:30:00,82.15,82.27,82.15,82.27,27100.0,63.0335,63.1256,63.0335,63.1256,27100.0
2014-03-05 11:40:00,82.26,82.27,82.21,82.22,33800.0,63.1179,63.1256,63.0795,63.0872,33800.0
2014-03-05 11:50:00,82.22,82.28,82.22,82.25,22700.0,63.0872,63.1332,63.0872,63.1102,22700.0
2014-03-05 12:00:00,82.25,82.29,82.21,82.27,28700.0,63.1102,63.1409,63.0795,63.1256,28700.0
2014-03-05 12:10:00,82.26,82.27,82.19,82.24,12600.0,63.1179,63.1256,63.0642,63.1025,12600.0
2014-03-05 12:20:00,82.25,82.27,82.2,82.24,18300.0,63.1102,63.1256,63.0718,63.1025,18300.0
2014-03-05 12:30:00,82.23,82.35,82.23,82.35,15300.0,63.0949,63.1869,63.0949,63.1869,15300.0
2014-03-05 12:40:00,82.35,82.44,82.34,82.43,25800.0,63.1869,63.256,63.1793,63.2483,25800.0
2014-03-05 12:50:00,82.44,82.49,82.41,82.48,21500.0,63.256,63.2944,63.233,63.2867,21500.0
2014-03-05 13:00:00,82.48,82.5,82.46,82.47,13100.0,63.2867,63.302,63.2713,63.279,13100.0
2014-03-05 13:10:00,82.46,82.57,82.46,82.56,20000.0,63.2713,63.3557,63.2713,63.3481,20000.0
2014-03-05 13:20:00,82.55,82.57,82.5,82.55,55300.0,63.3404,63.3557,63.302,63.3404,55300.0
2014-03-05 13:30:00,82.55,82.55,82.5,82.5,15800.0,63.3404,63.3404,63.302,63.302,15800.0
2014-03-05 13:40:00,82.5,82.5,82.38,82.39,33200.0,63.302,63.302,63.21,63.2176,33200.0
2014-03-05 13:50:00,82.39,82.43,82.37,82.4,13600.0,63.2176,63.2483,63.2023,63.2253,13600.0
2014-03-05 14:00:00,82.4,82.47,82.4,82.44,22700.0,63.2253,63.279,63.2253,63.256,22700.0
2014-03-05 14:10:00,82.43,82.46,82.37,82.41,15200.0,63.2483,63.2713,63.2023,63.233,15200.0
2014-03-05 14:20:00,82.42,82.44,82.41,82.43,18100.0,63.2406,63.256,63.233,63.2483,18100.0
2014-03-05 14:30:00,82.43,82.46,82.41,82.45,15700.0,63.2483,63.2713,63.233,63.2637,15700.0
2014-03-05 14:40:00,82.45,82.45,82.38,82.41,23800.0,63.2637,63.2637,63.21,63.233,23800.0
2014-03-05 14:50:00,82.42,82.43,82.38,82.4,20600.0,63.2406,63.2483,63.21,63.2253,20600.0
2014-03-05 15:00:00,82.41,82.43,82.34,82.34,35500.0,63.233,63.2483,63.1793,63.1793,35500.0
2014-03-05 15:10:00,82.34,82.37,82.32,82.33,27600.0,63.1793,63.2023,63.1639,63.1716,27600.0
2014-03-05 15:20:00,82.32,82.38,82.31,82.37,33900.0,63.1639,63.21,63.1562,63.2023,33900.0
2014-03-05 15:30:00,82.38,82.4,82.34,82.35,47900.0,63.21,63.2253,63.1793,63.1869,47900.0
2014-03-05 15:40:00,82.36,82.38,82.33,82.34,53800.0,63.1946,63.21,63.1716,63.1793,53800.0
2014-03-05 15:50:00,82.34,82.43,82.34,82.39,99000.0,63.1793,63.2483,63.1793,63.2176,99000.0
2014-03-06 09:30:00,82.59,82.68,82.39,82.55,27000.0,63.3711,63.4401,63.2176,63.3404,27000.0
2014-03-06 09:40:00,82.54,82.61,82.51,82.55,47700.0,63.3327,63.3864,63.3097,63.3404,47700.0
2014-03-06 09:50:00,82.54,82.63,82.54,82.59,39000.0,63.3327,63.4018,63.3327,63.3711,39000.0
2014-03-06 10:00:00,82.6,82.68,82.55,82.56,108300.0,63.3788,63.4401,63.3404,63.3481,108300.0
2014-03-06 10:10:00,82.55,82.61,82.54,82.57,38800.0,63.3404,63.3864,63.3327,63.3557,38800.0
2014-03-06 10:20:00,82.6,82.71,82.57,82.71,30700.0,63.3788,63.4632,63.3557,63.4632,30700.0
2014-03-06 10:30:00,82.7,82.73,82.66,82.66,31700.0,63.4555,63.4785,63.4248,63.4248,31700.0
2014-03-06 10:40:00,82.67,82.72,82.62,82.62,46500.0,63.4325,63.4708,63.3941,63.3941,46500.0
2014-03-06 10:50:00,82.61,82.67,82.61,82.66,23600.0,63.3864,63.4325,63.3864,63.4248,23600.0
2014-03-06 11:00:00,82.66,82.74,82.65,82.72,24900.0,63.4248,63.4862,63.4171,63.4708,24900.0
2014-03-06 11:10:00,82.73,82.76,82.7,82.75,43700.0,63.4785,63.5015,63.4555,63.4939,43700.0
2014-03-06 11:20:00,82.75,82.8,82.7,82.72,66000.0,63.4939,63.5322,63.4555,63.4708,66000.0
2014-03-06 11:30:00,82.72,82.78,82.71,82.72,24700.0,63.4708,63.5169,63.4632,63.4708,24700.0
2014-03-06 11:40:00,82.73,82.78,82.7,82.73,35000.0,63.4785,63.5169,63.4555,63.4785,35000.0
2014-03-06 11:50:00,82.73,82.77,82.73,82.77,18100.0,63.4785,63.5092,63.4785,63.5092,18100.0
2014-03-06 12:00:00,82.76,82.79,82.75,82.79,23500.0,63.5015,63.5245,63.4939,63.5245,23500.0
2014-03-06 12:10:00,82.79,82.79,82.75,82.75,8600.0,63.5245,63.5245,63.4939,63.4939,8600.0
2014-03-06 12:20:00,82.75,82.76,82.68,82.7,21400.0,63.4939,63.5015,63.4401,63.4555,21400.0
2014-03-06 12:30:00,82.7,82.71,82.67,82.69,18100.0,63.4555,63.4632,63.4325,63.4478,18100.0
2014-03-06 12:40:00,82.7,82.72,82.69,82.72,27100.0,63.4555,63.4708,63.4478,63.4708,27100.0
2014-03-06 12:50:00,82.72,82.72,82.67,82.69,37600.0,63.4708,63.4708,63.4325,63.4478,37600.0
2014-03-06 13:00:00,82.7,82.71,82.66,82.67,22800.0,63.4555,63.4632,63.4248,63.4325,22800.0
2014-03-06 13:10:00,82.66,82.67,82.46,82.49,40000.0,63.4248,63.4325,63.2713,63.2944,40000.0
2014-03-06 13:20:00,82.48,82.48,82.4,82.4,55200.0,63.2867,63.2867,63.2253,63.2253,55200.0
2014-03-06 13:30:00,82.4,82.41,82.38,82.39,31300.0,63.2253,63.233,63.21,63.2176,31300.0
2014-03-06 13:40:00,82.39,82.42,82.32,82.33,39400.0,63.2176,63.2406,63.1639,63.1716,39400.0
2014-03-06 13:50:00,82.34,82.46,82.34,82.44,83400.0,63.1793,63.2713,63.1793,63.256,83400.0
2014-03-06 14:00:00,82.45,82.53,82.41,82.51,23300.0,63.2637,63.325,63.233,63.3097,23300.0
2014-03-06 14:10:00,82.5,82.55,82.47,82.51,37700.0,63.302,63.3404,63.279,63.3097,37700.0
2014-03-06 14:20:00,82.52,82.52,82.47,82.49,75400.0,63.3174,63.3174,63.279,63.2944,75400.0
2014-03-06 14:30:00,82.5,82.5,82.4,82.48,50300.0,63.302,63.302,63.2253,63.2867,50300.0
2014-03-06 14:40:00,82.48,82.52,82.46,82.48,29500.0,63.2867,63.3174,63.2713,63.2867,29500.0
2014-03-06 14:50:00,82.48,82.49,82.41,82.42,29500.0,63.2867,63.2944,63.233,63.2406,29500.0
2014-03-06 15:00:00,82.43,82.47,82.43,82.44,28800.0,63.2483,63.279,63.2483,63.256,28800.0
2014-03-06 15:10:00,82.44,82.47,82.42,82.45,38100.0,63.256,63.279,63.2406,63.2637,38100.0
2014-03-06 15:20:00,82.46,82.48,82.45,82.48,24700.0,63.2713,63.2867,63.2637,63.2867,24700.0
2014-03-06 15:30:00,82.48,82.51,82.48,82.49,53300.0,63.2867,63.3097,63.2867,63.2944,53300.0
2014-03-06 15:40:00,82.49,82.5,82.4,82.4,67300.0,63.2944,63.302,63.2253,63.2253,67300.0
2014-03-06 15:50:00,82.4,82.4,82.34,82.39,133000.0,63.2253,63.2253,63.1793,63.2176,133000.0
2014-03-07 09:30:00,82.77,82.9,82.59,82.65,58200.0,63.5092,63.6089,63.3711,63.4171,58200.0
2014-03-07 09:40:00,82.66,82.67,82.4,82.4,66500.0,63.4248,63.4325,63.2253,63.2253,66500.0
2014-03-07 09:50:00,82.4,82.48,82.34,82.41,65000.0,63.2253,63.2867,63.1793,63.233,65000.0
2014-03-07 10:00:00,82.42,82.86,82.28,82.84,62700.0,63.2406,63.5783,63.1332,63.5629,62700.0
2014-03-07 10:10:00,82.86,82.98,82.78,82.85,43600.0,63.5783,63.6703,63.5169,63.5706,43600.0
2014-03-07 10:20:00,82.85,82.95,82.84,82.84,24100.0,63.5706,63.6473,63.5629,63.5629,24100.0
2014-03-07 10:30:00,82.85,82.9,82.8,82.84,26500.0,63.5706,63.6089,63.5322,63.5629,26500.0
2014-03-07 10:40:00,82.85,82.92,82.74,82.78,27200.0,63.5706,63.6243,63.4862,63.5169,27200.0
2014-03-07 10:50:00,82.79,82.81,82.69,82.7,30400.0,63.5245,63.5399,63.4478,63.4555,30400.0
2014-03-07 11:00:00,82.7,82.7,82.46,82.52,30800.0,63.4555,63.4555,63.2713,63.3174,30800.0
2014-03-07 11:10:00,82.52,82.53,82.42,82.53,36400.0,63.3174,63.325,63.2406,63.325,36400.0
2014-03-07 11:20:00,82.52,82.6,82.47,82.55,31200.0,63.3174,63.3788,63.279,63.3404,31200.0
2014-03-07 11:30:00,82.55,82.63,82.52,82.6,36900.0,63.3404,63.4018,63.3174,63.3788,36900.0
2014-03-07 11:40:00,82.59,82.75,82.57,82.69,27400.0,63.3711,63.4939,63.3557,63.4478,27400.0
2014-03-07 11:50:00,82.7,82.82,82.65,82.81,29000.0,63.4555,63.5476,63.4171,63.5399,29000.0
2014-03-07 12:00:00,82.81,82.84,82.71,82.72,23400.0,63.5399,63.5629,63.4632,63.4708,23400.0
2014-03-07 12:10:00,82.71,82.77,82.71,82.74,20000.0,63.4632,63.5092,63.4632,63.4862,20000.0
2014-03-07 12:20:00,82.74,82.89,82.74,82.89,21300.0,63.4862,63.6013,63.4862,63.6013,21300.0
2014-03-07 12:30:00,82.89,82.89,82.79,82.86,16600.0,63.6013,63.6013,63.5245,63.5783,16600.0
2014-03-07 12:40:00,82.86,82.87,82.8,82.83,14400.0,63.5783,63.5859,63.5322,63.5552,14400.0
2014-03-07 12:50:00,82.81,82.82,82.79,82.79,15700.0,63.5399,63.5476,63.5245,63.5245,15700.0
2014-03-07 13:00:00,82.78,82.78,82.63,82.71,19900.0,63.5169,63.5169,63.4018,63.4632,19900.0
2014-03-07 13:10:00,82.72,82.73,82.63,82.65,26400.0,63.4708,63.4785,63.4018,63.4171,26400.0
2014-03-07 13:20:00,82.65,82.69,82.62,82.62,17100.0,63.4171,63.4478,63.3941,63.3941,17100.0
2014-03-07 13:30:00,82.62,82.66,82.55,82.57,19500.0,63.3941,63.4248,63.3404,63.3557,19500.0
2014-03-07 13:40:00,82.57,82.57,82.51,82.52,21000.0,63.3557,63.3557,63.3097,63.3174,21000.0
2014-03-07 13:50:00,82.52,82.65,82.5,82.63,32300.0,63.3174,63.4171,63.302,63.4018,32300.0
2014-03-07 14:00:00,82.63,82.64,82.54,82.54,38800.0,63.4018,63.4095,63.3327,63.3327,38800.0
2014-03-07 14:10:00,82.54,82.62,82.49,82.49,37400.0,63.3327,63.3941,63.2944,63.2944,37400.0
2014-03-07 14:20:00,82.49,82.53,82.42,82.52,30800.0,63.2944,63.325,63.2406,63.3174,30800.0
2014-03-07 14:30:00,82.51,82.54,82.46,82.51,22000.0,63.3097,63.3327,63.2713,63.3097,22000.0
2014-03-07 14:40:00,82.52,82.6,82.51,82.57,27000.0,63.3174,63.3788,63.3097,63.3557,27000.0
2014-03-07 14:50:00,82.58,82.74,82.57,82.68,29500.0,63.3634,63.4862,63.3557,63.4401,29500.0
2014-03-07 15:00:00,82.69,82.74,82.66,82.72,34400.0,63.4478,63.4862,63.4248,63.4708,34400.0
2014-03-07 15:10:00,82.72,82.79,82.71,82.79,43400.0,63.4708,63.5245,63.4632,63.5245,43400.0
2014-03-07 15:20:00,82.79,82.79,82.72,82.73,34500.0,63.5245,63.5245,63.4708,63.4785,34500.0
2014-03-07 15:30:00,82.73,82.74,82.51,82.54,52100.0,63.4785,63.4862,63.3097,63.3327,52100.0
2014-03-07 15:40:00,82.53,82.7,82.53,82.63,64300.0,63.325,63.4555,63.325,63.4018,64300.0
2014-03-07 15:50:00,82.64,82.77,82.61,82.77,144000.0,63.4095,63.5092,63.3864,63.5092,144000.0
2014-03-10 09:30:00,82.43,82.49,82.11,82.22,42600.0,63.2483,63.2944,63.0028,63.0872,42600.0
2014-03-10 09:40:00,82.22,82.36,82.22,82.33,76000.0,63.0872,63.1946,63.0872,63.1716,76000.0
2014-03-10 09:50:00,82.33,82.33,82.06,82.13,35400.0,63.1716,63.1716,62.9644,63.0181,35400.0
2014-03-10 10:00:00,82.11,82.12,81.89,81.91,44700.0,63.0028,63.0105,62.834,62.8493,44700.0
2014-03-10 10:10:00,81.9,81.92,81.73,81.9,34800.0,62.8417,62.857,62.7112,62.8417,34800.0
2014-03-10 10:20:00,81.91,81.93,81.81,81.87,25300.0,62.8493,62.8647,62.7726,62.8186,25300.0
2014-03-10 10:30:00,81.86,81.92,81.81,81.86,27500.0,62.811,62.857,62.7726,62.811,27500.0
2014-03-10 10:40:00,81.85,81.85,81.75,81.8,39400.0,62.8033,62.8033,62.7266,62.7649,39400.0
2014-03-10 10:50:00,81.8,81.83,81.74,81.82,41400.0,62.7649,62.7879,62.7189,62.7803,41400.0
2014-03-10 11:00:00,81.82,81.87,81.77,81.86,40000.0,62.7803,62.8186,62.7419,62.811,40000.0
2014-03-10 11:10:00,81.86,81.98,81.82,81.98,46000.0,62.811,62.903,62.7803,62.903,46000.0
2014-03-10 11:20:00,81.98,82.23,81.97,82.15,27400.0,62.903,63.0949,62.8954,63.0335,27400.0
2014-03-10 11:30:00,82.17,82.19,82.08,82.1,17300.0,63.0488,63.0642,62.9798,62.9951,17300.0
2014-03-10 11:40:00,82.09,82.19,82.09,82.15,30200.0,62.9874,63.0642,62.9874,63.0335,30200.0
2014-03-10 11:50:00,82.16,82.16,82.02,82.02,22700.0,63.0411,63.0411,62.9337,62.9337,22700.0
2014-03-10 12:00:00,82.03,82.07,82.0,82.01,17100.0,62.9414,62.9721,62.9184,62.9261,17100.0
2014-03-10 12:10:00,82.03,82.17,82.01,82.16,14400.0,62.9414,63.0488,62.9261,63.0411,14400.0
2014-03-10 12:20:00,82.15,82.22,82.07,82.13,13500.0,63.0335,63.0872,62.9721,63.0181,13500.0
2014-03-10 12:30:00,82.14,82.16,82.09,82.11,11300.0,63.0258,63.0411,62.9874,63.0028,11300.0
2014-03-10 12:40:00,82.11,82.13,82.07,82.13,11400.0,63.0028,63.0181,62.9721,63.0181,11400.0
2014-03-10 12:50:00,82.15,82.3,82.14,82.26,18500.0,63.0335,63.1486,63.0258,63.1179,18500.0
2014-03-10 13:00:00,82.27,82.28,82.22,82.24,14200.0,63.1256,63.1332,63.0872,63.1025,14200.0
2014-03-10 13:10:00,82.25,82.27,82.15,82.16,20400.0,63.1102,63.1256,63.0335,63.0411,20400.0
2014-03-10 13:20:00,82.17,82.21,82.13,82.21,14200.0,63.0488,63.0795,63.0181,63.0795,14200.0
2014-03-10 13:30:00,82.21,82.21,82.03,82.03,16200.0,63.0795,63.0795,62.9414,62.9414,16200.0
2014-03-10 13:40:00,82.03,82.04,82.01,82.02,16200.0,62.9414,62.9491,62.9261,62.9337,16200.0
2014-03-10 13:50:00,82.02,82.03,82.0,82.01,18700.0,62.9337,62.9414,62.9184,62.9261,18700.0
2014-03-10 14:00:00,82.01,82.01,81.94,81.97,25400.0,62.9261,62.9261,62.8723,62.8954,25400.0
2014-03-10 14:10:00,81.97,82.0,81.96,81.97,25900.0,62.8954,62.9184,62.8877,62.8954,25900.0
2014-03-10 14:20:00,81.98,82.02,81.95,82.01,19000.0,62.903,62.9337,62.88,62.9261,19000.0
2014-03-10 14:30:00,82.01,82.1,82.0,82.07,23400.0,62.9261,62.9951,62.9184,62.9721,23400.0
2014-03-10 14:40:00,82.07,82.15,82.05,82.15,17600.0,62.9721,63.0335,62.9567,63.0335,17600.0
2014-03-10 14:50:00,82.16,82.16,82.1,82.15,20500.0,63.0411,63.0411,62.9951,63.0335,20500.0
2014-03-10 15:00:00,82.14,82.14,82.08,82.09,18800.0,63.0258,63.0258,62.9798,62.9874,18800.0
2014-03-10 15:10:00,82.09,82.09,81.99,82.04,25100.0,62.9874,62.9874,62.9107,62.9491,25100.0
2014-03-10 15:20:00,82.02,82.15,82.01,82.15,29500.0,62.9337,63.0335,62.9261,63.0335,29500.0
2014-03-10 15:30:00,82.15,82.27,82.13,82.26,49200.0,63.0335,63.1256,63.0181,63.1179,49200.0
2014-03-10 15:40:00,82.26,82.37,82.24,82.35,70700.0,63.1179,63.2023,63.1025,63.1869,70700.0
2014-03-10 15:50:00,82.35,82.37,82.24,82.29,105900.0,63.1869,63.2023,63.1025,63.1409,105900.0
2014-03-11 09:30:00,82.42,82.72,82.27,82.72,58700.0,63.2406,63.4708,63.1256,63.4708,58700.0
2014-03-11 09:40:00,82.72,82.81,82.59,82.6,68100.0,63.4708,63.5399,63.3711,63.3788,68100.0
2014-03-11 09:50:00,82.58,82.6,82.52,82.58,42500.0,63.3634,63.3788,63.3174,63.3634,42500.0
2014-03-11 10:00:00,82.55,82.59,82.36,82.42,53100.0,63.3404,63.3711,63.1946,63.2406,53100.0
2014-03-11 10:10:00,82.42,82.54,82.39,82.54,29500.0,63.2406,63.3327,63.2176,63.3327,29500.0
2014-03-11 10:20:00,82.56,82.6,82.47,82.6,28700.0,63.3481,63.3788,63.279,63.3788,28700.0
2014-03-11 10:30:00,82.61,82.71,82.59,82.69,29700.0,63.3864,63.4632,63.3711,63.4478,29700.0
2014-03-11 10:40:00,82.7,82.82,82.6,82.82,44000.0,63.4555,63.5476,63.3788,63.5476,44000.0
2014-03-11 10:50:00,82.83,83.05,82.83,83.01,57200.0,63.5552,63.724,63.5552,63.6934,57200.0
2014-03-11 11:00:00,83.01,83.05,82.99,83.01,33000.0,63.6934,63.724,63.678,63.6934,33000.0
2014-03-11 11:10:00,83.0,83.05,82.99,83.0,37300.0,63.6857,63.724,63.678,63.6857,37300.0
2014-03-11 11:20:00,83.0,83.07,82.99,83.01,60900.0,63.6857,63.7394,63.678,63.6934,60900.0
2014-03-11 11:30:00,83.01,83.01,82.95,82.97,43800.0,63.6934,63.6934,63.6473,63.6627,43800.0
2014-03-11 11:40:00,82.97,82.99,82.82,82.86,55300.0,63.6627,63.678,63.5476,63.5783,55300.0
2014-03-11 11:50:00,82.85,82.92,82.68,82.73,81800.0,63.5706,63.6243,63.4401,63.4785,81800.0
2014-03-11 12:00:00,82.73,82.73,82.56,82.6,46700.0,63.4785,63.4785,63.3481,63.3788,46700.0
2014-03-11 12:10:00,82.61,82.61,82.42,82.45,27700.0,63.3864,63.3864,63.2406,63.2637,27700.0
2014-03-11 12:20:00,82.44,82.5,82.39,82.49,19300.0,63.256,63.302,63.2176,63.2944,19300.0
2014-03-11 12:30:00,82.49,82.54,82.47,82.53,33100.0,63.2944,63.3327,63.279,63.325,33100.0
2014-03-11 12:40:00,82.52,82.77,82.51,82.77,29500.0,63.3174,63.5092,63.3097,63.5092,29500.0
2014-03-11 12:50:00,82.77,82.81,82.69,82.7,41800.0,63.5092,63.5399,63.4478,63.4555,41800.0
2014-03-11 13:00:00,82.69,82.77,82.68,82.73,52800.0,63.4478,63.5092,63.4401,63.4785,52800.0
2014-03-11 13:10:00,82.73,82.73,82.64,82.64,18900.0,63.4785,63.4785,63.4095,63.4095,18900.0
2014-03-11 13:20:00,82.63,82.64,82.42,82.44,28700.0,63.4018,63.4095,63.2406,63.256,28700.0
2014-03-11 13:30:00,82.43,82.54,82.38,82.5,101700.0,63.2483,63.3327,63.21,63.302,101700.0
2014-03-11 13:40:00,82.48,82.59,82.48,82.56,112900.0,63.2867,63.3711,63.2867,63.3481,112900.0
2014-03-11 13:50:00,82.56,82.57,82.52,82.57,15700.0,63.3481,63.3557,63.3174,63.3557,15700.0
2014-03-11 14:00:00,82.56,82.6,82.39,82.39,36600.0,63.3481,63.3788,63.2176,63.2176,36600.0
2014-03-11 14:10:00,82.4,82.46,82.32,82.33,21000.0,63.2253,63.2713,63.1639,63.1716,21000.0
2014-03-11 14:20:00,82.33,82.33,82.18,82.23,25600.0,63.1716,63.1716,63.0565,63.0949,25600.0
2014-03-11 14:30:00,82.23,82.23,82.05,82.11,30500.0,63.0949,63.0949,62.9567,63.0028,30500.0
2014-03-11 14:40:00,82.12,82.19,82.07,82.19,23000.0,63.0105,63.0642,62.9721,63.0642,23000.0
2014-03-11 14:50:00,82.18,82.21,82.16,82.18,41500.0,63.0565,63.0795,63.0411,63.0565,41500.0
2014-03-11 15:00:00,82.17,82.18,82.02,82.05,135700.0,63.0488,63.0565,62.9337,62.9567,135700.0
2014-03-11 15:10:00,82.05,82.06,81.94,81.96,88400.0,62.9567,62.9644,62.8723,62.8877,88400.0
2014-03-11 15:20:00,81.96,82.02,81.93,81.96,69900.0,62.8877,62.9337,62.8647,62.8877,69900.0
2014-03-11 15:30:00,81.96,82.02,81.91,81.93,70800.0,62.8877,62.9337,62.8493,62.8647,70800.0
2014-03-11 15:40:00,81.94,81.98,81.9,81.94,72200.0,62.8723,62.903,62.8417,62.8723,72200.0
2014-03-11 15:50:00,81.94,82.0,81.92,81.95,191600.0,62.8723,62.9184,62.857,62.88,191600.0
2014-03-12 09:30:00,81.56,81.64,81.45,81.55,85200.0,62.5808,62.6422,62.4964,62.5731,85200.0
2014-03-12 09:40:00,81.55,81.75,81.5,81.73,95200.0,62.5731,62.7266,62.5347,62.7112,95200.0
2014-03-12 09:50:00,81.73,81.79,81.58,81.73,74200.0,62.7112,62.7572,62.5961,62.7112,74200.0
2014-03-12 10:00:00,81.73,81.83,81.64,81.71,53300.0,62.7112,62.7879,62.6422,62.6959,53300.0
2014-03-12 10:10:00,81.72,81.74,81.5,81.55,68700.0,62.7035,62.7189,62.5347,62.5731,68700.0
2014-03-12 10:20:00,81.56,81.64,81.55,81.57,54700.0,62.5808,62.6422,62.5731,62.5884,54700.0
2014-03-12 10:30:00,81.56,81.72,81.56,81.71,49000.0,62.5808,62.7035,62.5808,62.6959,49000.0
2014-03-12 10:40:00,81.7,81.73,81.61,81.66,56400.0,62.6882,62.7112,62.6191,62.6575,56400.0
2014-03-12 10:50:00,81.65,81.94,81.61,81.89,58800.0,62.6498,62.8723,62.6191,62.834,58800.0
2014-03-12 11:00:00,81.89,81.99,81.8,81.89,44100.0,62.834,62.9107,62.7649,62.834,44100.0
2014-03-12 11:10:00,81.89,81.91,81.8,81.84,32400.0,62.834,62.8493,62.7649,62.7956,32400.0
2014-03-12 11:20:00,81.84,82.03,81.84,81.95,54000.0,62.7956,62.9414,62.7956,62.88,54000.0
2014-03-12 11:30:00,81.96,82.01,81.92,81.93,35700.0,62.8877,62.9261,62.857,62.8647,35700.0
2014-03-12 11:40:00,81.94,81.94,81.81,81.83,27600.0,62.8723,62.8723,62.7726,62.7879,27600.0
2014-03-12 11:50:00,81.81,81.9,81.79,81.81,37000.0,62.7726,62.8417,62.7572,62.7726,37000.0
2014-03-12 12:00:00,81.8,81.94,81.79,81.89,25100.0,62.7649,62.8723,62.7572,62.834,25100.0
2014-03-12 12:10:00,81.89,81.89,81.79,81.8,38700.0,62.834,62.834,62.7572,62.7649,38700.0
2014-03-12 12:20:00,81.8,81.83,81.78,81.78,34100.0,62.7649,62.7879,62.7496,62.7496,34100.0
2014-03-12 12:30:00,81.79,81.79,81.73,81.73,35100.0,62.7572,62.7572,62.7112,62.7112,35100.0
2014-03-12 12:40:00,81.72,81.87,81.72,81.77,34200.0,62.7035,62.8186,62.7035,62.7419,34200.0
2014-03-12 12:50:00,81.76,81.99,81.75,81.98,65100.0,62.7342,62.9107,62.7266,62.903,65100.0
2014-03-12 13:00:00,81.98,81.99,81.9,81.95,73100.0,62.903,62.9107,62.8417,62.88,73100.0
2014-03-12 13:10:00,81.95,81.95,81.75,81.85,59600.0,62.88,62.88,62.7266,62.8033,59600.0
2014-03-12 13:20:00,81.85,81.85,81.74,81.82,33700.0,62.8033,62.8033,62.7189,62.7803,33700.0
2014-03-12 13:30:00,81.81,81.92,81.81,81.92,32500.0,62.7726,62.857,62.7726,62.857,32500.0
2014-03-12 13:40:00,81.92,81.98,81.9,81.91,40200.0,62.857,62.903,62.8417,62.8493,40200.0
2014-03-12 13:50:00,81.9,81.92,81.86,81.88,40800.0,62.8417,62.857,62.811,62.8263,40800.0
2014-03-12 14:00:00,81.88,82.02,81.87,81.95,72500.0,62.8263,62.9337,62.8186,62.88,72500.0
2014-03-12 14:10:00,81.96,82.02,81.95,82.02,66500.0,62.8877,62.9337,62.88,62.9337,66500.0
2014-03-12 14:20:00,82.02,82.03,81.95,82.02,53000.0,62.9337,62.9414,62.88,62.9337,53000.0
2014-03-12 14:30:00,82.01,82.02,81.91,82.0,65600.0,62.9261,62.9337,62.8493,62.9184,65600.0
2014-03-12 14:40:00,81.99,82.02,81.98,82.01,47100.0,62.9107,62.9337,62.903,62.9261,47100.0
2014-03-12 14:50:00,82.01,82.02,81.92,81.92,81500.0,62.9261,62.9337,62.857,62.857,81500.0
2014-03-12 15:00:00,81.93,81.95,81.9,81.92,34800.0,62.8647,62.88,62.8417,62.857,34800.0
2014-03-12 15:10:00,81.92,81.93,81.85,81.87,41100.0,62.857,62.8647,62.8033,62.8186,41100.0
2014-03-12 15:20:00,81.87,81.94,81.86,81.9,43300.0,62.8186,62.8723,62.811,62.8417,43300.0
2014-03-12 15:30:00,81.9,81.91,81.85,81.91,60200.0,62.8417,62.8493,62.8033,62.8493,60200.0
2014-03-12 15:40:00,81.92,82.02,81.92,82.02,123600.0,62.857,62.9337,62.857,62.9337,123600.0
2014-03-12 15:50:00,82.01,82.17,82.0,82.09,344900.0,62.9261,63.0488,62.9184,62.9874,344900.0
2014-03-13 09:30:00,82.3,82.51,82.22,82.49,49500.0,63.1486,63.3097,63.0872,63.2944,49500.0
2014-03-13 09:40:00,82.48,82.6,82.43,82.56,34700.0,63.2867,63.3788,63.2483,63.3481,34700.0
2014-03-13 09:50:00,82.55,82.56,82.36,82.41,32600.0,63.3404,63.3481,63.1946,63.233,32600.0
2014-03-13 10:00:00,82.42,82.43,82.31,82.4,38700.0,63.2406,63.2483,63.1562,63.2253,38700.0
2014-03-13 10:10:00,82.39,82.39,82.21,82.25,40400.0,63.2176,63.2176,63.0795,63.1102,40400.0
2014-03-13 10:20:00,82.27,82.35,82.25,82.28,27600.0,63.1256,63.1869,63.1102,63.1332,27600.0
2014-03-13 10:30:00,82.27,82.31,82.15,82.18,32200.0,63.1256,63.1562,63.0335,63.0565,32200.0
2014-03-13 10:40:00,82.18,82.18,82.03,82.04,20200.0,63.0565,63.0565,62.9414,62.9491,20200.0
2014-03-13 10:50:00,82.04,82.12,81.85,81.87,41500.0,62.9491,63.0105,62.8033,62.8186,41500.0
2014-03-13 11:00:00,81.87,81.94,81.83,81.91,32600.0,62.8186,62.8723,62.7879,62.8493,32600.0
2014-03-13 11:10:00,81.92,82.05,81.84,82.04,32700.0,62.857,62.9567,62.7956,62.9491,32700.0
2014-03-13 11:20:00,82.02,82.02,81.76,81.78,27600.0,62.9337,62.9337,62.7342,62.7496,27600.0
2014-03-13 11:30:00,81.76,81.91,81.72,81.89,23800.0,62.7342,62.8493,62.7035,62.834,23800.0
2014-03-13 11:40:00,81.87,81.94,81.83,81.89,24600.0,62.8186,62.8723,62.7879,62.834,24600.0
2014-03-13 11:50:00,81.88,81.9,81.76,81.76,32300.0,62.8263,62.8417,62.7342,62.7342,32300.0
2014-03-13 12:00:00,81.77,81.8,81.62,81.68,25700.0,62.7419,62.7649,62.6268,62.6728,25700.0
2014-03-13 12:10:00,81.68,81.71,81.61,81.71,22500.0,62.6728,62.6959,62.6191,62.6959,22500.0
2014-03-13 12:20:00,81.7,81.72,81.7,81.71,41100.0,62.6882,62.7035,62.6882,62.6959,41100.0
2014-03-13 12:30:00,81.7,81.72,81.62,81.7,80400.0,62.6882,62.7035,62.6268,62.6882,80400.0
2014-03-13 12:40:00,81.71,81.76,81.68,81.7,46700.0,62.6959,62.7342,62.6728,62.6882,46700.0
2014-03-13 12:50:00,81.71,81.75,81.63,81.65,60300.0,62.6959,62.7266,62.6345,62.6498,60300.0
2014-03-13 13:00:00,81.65,81.66,81.4,81.52,136000.0,62.6498,62.6575,62.458,62.5501,136000.0
2014-03-13 13:10:00,81.52,81.63,81.5,81.63,43200.0,62.5501,62.6345,62.5347,62.6345,43200.0
2014-03-13 13:20:00,81.63,81.76,81.57,81.7,60900.0,62.6345,62.7342,62.5884,62.6882,60900.0
2014-03-13 13:30:00,81.71,81.71,81.54,81.54,39600.0,62.6959,62.6959,62.5654,62.5654,39600.0
2014-03-13 13:40:00,81.53,81.75,81.51,81.72,53900.0,62.5578,62.7266,62.5424,62.7035,53900.0
2014-03-13 13:50:00,81.71,81.72,81.54,81.62,36400.0,62.6959,62.7035,62.5654,62.6268,36400.0
2014-03-13 14:00:00,81.62,81.63,81.54,81.54,86100.0,62.6268,62.6345,62.5654,62.5654,86100.0
2014-03-13 14:10:00,81.53,81.55,81.46,81.5,77700.0,62.5578,62.5731,62.504,62.5347,77700.0
2014-03-13 14:20:00,81.49,81.51,81.42,81.49,76400.0,62.5271,62.5424,62.4733,62.5271,76400.0
2014-03-13 14:30:00,81.48,81.54,81.44,81.48,65600.0,62.5194,62.5654,62.4887,62.5194,65600.0
2014-03-13 14:40:00,81.47,81.52,81.36,81.4,193900.0,62.5117,62.5501,62.4273,62.458,193900.0
2014-03-13 14:50:00,81.4,81.44,81.19,81.21,80000.0,62.458,62.4887,62.2969,62.3122,80000.0
2014-03-13 15:00:00,81.2,81.27,81.16,81.23,147200.0,62.3045,62.3583,62.2739,62.3276,147200.0
2014-03-13 15:10:00,81.22,81.24,80.97,80.97,125500.0,62.3199,62.3352,62.1281,62.1281,125500.0
2014-03-13 15:20:00,80.98,81.07,80.98,81.0,105900.0,62.1357,62.2048,62.1357,62.1511,105900.0
2014-03-13 15:30:00,81.0,81.11,80.94,81.11,77200.0,62.1511,62.2355,62.105,62.2355,77200.0
2014-03-13 15:40:00,81.12,81.2,81.1,81.19,108400.0,62.2432,62.3045,62.2278,62.2969,108400.0
2014-03-13 15:50:00,81.2,81.21,81.09,81.09,226100.0,62.3045,62.3122,62.2201,62.2201,226100.0
2014-03-14 09:30:00,80.78,81.14,80.75,81.13,45700.0,61.9823,62.2585,61.9593,62.2508,45700.0
2014-03-14 09:40:00,81.14,81.34,81.13,81.22,69700.0,62.2585,62.412,62.2508,62.3199,69700.0
2014-03-14 09:50:00,81.23,81.31,81.2,81.2,117300.0,62.3276,62.3889,62.3045,62.3045,117300.0
2014-03-14 10:00:00,81.2,81.42,81.2,81.39,114100.0,62.3045,62.4733,62.3045,62.4503,114100.0
2014-03-14 10:10:00,81.38,81.38,81.2,81.23,95700.0,62.4427,62.4427,62.3045,62.3276,95700.0
2014-03-14 10:20:00,81.23,81.24,81.11,81.12,72200.0,62.3276,62.3352,62.2355,62.2432,72200.0
2014-03-14 10:30:00,81.14,81.3,81.08,81.25,66800.0,62.2585,62.3813,62.2125,62.3429,66800.0
2014-03-14 10:40:00,81.26,81.29,81.25,81.28,130400.0,62.3506,62.3736,62.3429,62.3659,130400.0
2014-03-14 10:50:00,81.28,81.29,81.25,81.26,105500.0,62.3659,62.3736,62.3429,62.3506,105500.0
2014-03-14 11:00:00,81.26,81.3,81.16,81.2,109000.0,62.3506,62.3813,62.2739,62.3045,109000.0
2014-03-14 11:10:00,81.2,81.2,81.02,81.16,51800.0,62.3045,62.3045,62.1664,62.2739,51800.0
2014-03-14 11:20:00,81.16,81.23,81.15,81.23,64100.0,62.2739,62.3276,62.2662,62.3276,64100.0
2014-03-14 11:30:00,81.22,81.26,81.15,81.24,74200.0,62.3199,62.3506,62.2662,62.3352,74200.0
2014-03-14 11:40:00,81.25,81.32,81.22,81.32,87200.0,62.3429,62.3966,62.3199,62.3966,87200.0
2014-03-14 11:50:00,81.32,81.35,81.23,81.24,58600.0,62.3966,62.4196,62.3276,62.3352,58600.0
2014-03-14 12:00:00,81.24,81.28,81.15,81.17,46800.0,62.3352,62.3659,62.2662,62.2815,46800.0
2014-03-14 12:10:00,81.17,81.24,81.15,81.15,33700.0,62.2815,62.3352,62.2662,62.2662,33700.0
2014-03-14 12:20:00,81.17,81.19,80.93,80.94,48400.0,62.2815,62.2969,62.0974,62.105,48400.0
2014-03-14 12:30:00,80.94,81.14,80.94,81.12,88400.0,62.105,62.2585,62.105,62.2432,88400.0
2014-03-14 12:40:00,81.11,81.21,81.1,81.18,53300.0,62.2355,62.3122,62.2278,62.2892,53300.0
2014-03-14 12:50:00,81.19,81.25,81.16,81.16,62400.0,62.2969,62.3429,62.2739,62.2739,62400.0
2014-03-14 13:00:00,81.16,81.2,81.04,81.06,37400.0,62.2739,62.3045,62.1818,62.1971,37400.0
2014-03-14 13:10:00,81.06,81.1,80.97,81.02,29200.0,62.1971,62.2278,62.1281,62.1664,29200.0
2014-03-14 13:20:00,81.02,81.04,80.9,80.96,30300.0,62.1664,62.1818,62.0744,62.1204,30300.0
2014-03-14 13:30:00,80.96,81.04,80.93,80.96,40900.0,62.1204,62.1818,62.0974,62.1204,40900.0
2014-03-14 13:40:00,80.97,80.97,80.84,80.85,42100.0,62.1281,62.1281,62.0283,62.036,42100.0
2014-03-14 13:50:00,80.86,81.03,80.85,81.03,55900.0,62.0437,62.1741,62.036,62.1741,55900.0
2014-03-14 14:00:00,81.03,81.03,80.77,80.78,47200.0,62.1741,62.1741,61.9746,61.9823,47200.0
2014-03-14 14:10:00,80.78,80.78,80.65,80.67,66200.0,61.9823,61.9823,61.8825,61.8979,66200.0
2014-03-14 14:20:00,80.67,80.71,80.57,80.57,51900.0,61.8979,61.9286,61.8211,61.8211,51900.0
2014-03-14 14:30:00,80.58,80.62,80.57,80.59,59300.0,61.8288,61.8595,61.8211,61.8365,59300.0
2014-03-14 14:40:00,80.58,80.64,80.53,80.57,70600.0,61.8288,61.8749,61.7905,61.8211,70600.0
2014-03-14 14:50:00,80.57,80.59,80.38,80.38,49200.0,61.8211,61.8365,61.6754,61.6754,49200.0
2014-03-14 15:00:00,80.39,80.43,80.35,80.37,90900.0,61.683,61.7137,61.6523,61.6677,90900.0
2014-03-14 15:10:00,80.38,80.38,80.24,80.24,98600.0,61.6754,61.6754,61.5679,61.5679,98600.0
2014-03-14 15:20:00,80.25,80.48,80.23,80.46,119500.0,61.5756,61.7521,61.5603,61.7367,119500.0
2014-03-14 15:30:00,80.47,80.54,80.34,80.36,115800.0,61.7444,61.7981,61.6447,61.66,115800.0
2014-03-14 15:40:00,80.36,80.37,80.28,80.28,160700.0,61.66,61.6677,61.5986,61.5986,160700.0
2014-03-14 15:50:00,80.28,80.36,80.22,80.3,246800.0,61.5986,61.66,61.5526,61.614,246800.0
2014-03-17 09:30:00,80.78,81.72,80.76,81.72,80200.0,61.9823,62.7035,61.9669,62.7035,80200.0
2014-03-17 09:40:00,81.71,81.94,81.71,81.92,69600.0,62.6959,62.8723,62.6959,62.857,69600.0
2014-03-17 09:50:00,81.91,81.94,81.81,81.9,39900.0,62.8493,62.8723,62.7726,62.8417,39900.0
2014-03-17 10:00:00,81.89,82.04,81.84,81.9,50900.0,62.834,62.9491,62.7956,62.8417,50900.0
2014-03-17 10:10:00,81.93,81.95,81.82,81.89,39100.0,62.8647,62.88,62.7803,62.834,39100.0
2014-03-17 10:20:00,81.9,82.01,81.73,81.75,32200.0,62.8417,62.9261,62.7112,62.7266,32200.0
2014-03-17 10:30:00,81.75,81.85,81.7,81.72,46800.0,62.7266,62.8033,62.6882,62.7035,46800.0
2014-03-17 10:40:00,81.72,81.81,81.58,81.64,62400.0,62.7035,62.7726,62.5961,62.6422,62400.0
2014-03-17 10:50:00,81.64,81.75,81.61,81.62,50900.0,62.6422,62.7266,62.6191,62.6268,50900.0
2014-03-17 11:00:00,81.61,81.72,81.6,81.69,39400.0,62.6191,62.7035,62.6115,62.6805,39400.0
2014-03-17 11:10:00,81.7,81.73,81.66,81.68,31600.0,62.6882,62.7112,62.6575,62.6728,31600.0
2014-03-17 11:20:00,81.68,81.71,81.52,81.59,53400.0,62.6728,62.6959,62.5501,62.6038,53400.0
2014-03-17 11:30:00,81.59,81.63,81.52,81.55,24200.0,62.6038,62.6345,62.5501,62.5731,24200.0
2014-03-17 11:40:00,81.54,81.54,81.5,81.51,67200.0,62.5654,62.5654,62.5347,62.5424,67200.0
2014-03-17 11:50:00,81.5,81.7,81.49,81.7,63200.0,62.5347,62.6882,62.5271,62.6882,63200.0
2014-03-17 12:00:00,81.71,81.81,81.69,81.8,24600.0,62.6959,62.7726,62.6805,62.7649,24600.0
2014-03-17 12:10:00,81.79,82.01,81.79,81.94,30300.0,62.7572,62.9261,62.7572,62.8723,30300.0
2014-03-17 12:20:00,81.94,81.94,81.88,81.9,19800.0,62.8723,62.8723,62.8263,62.8417,19800.0
2014-03-17 12:30:00,81.91,81.93,81.78,81.79,39900.0,62.8493,62.8647,62.7496,62.7572,39900.0
2014-03-17 12:40:00,81.79,81.81,81.71,81.72,45500.0,62.7572,62.7726,62.6959,62.7035,45500.0
2014-03-17 12:50:00,81.72,81.75,81.67,81.72,33800.0,62.7035,62.7266,62.6652,62.7035,33800.0
2014-03-17 13:00:00,81.73,81.84,81.69,81.82,48500.0,62.7112,62.7956,62.6805,62.7803,48500.0
2014-03-17 13:10:00,81.84,81.89,81.8,81.83,27800.0,62.7956,62.834,62.7649,62.7879,27800.0
2014-03-17 13:20:00,81.83,81.87,81.78,81.78,26400.0,62.7879,62.8186,62.7496,62.7496,26400.0
2014-03-17 13:30:00,81.78,81.88,81.78,81.85,27700.0,62.7496,62.8263,62.7496,62.8033,27700.0
2014-03-17 13:40:00,81.85,81.87,81.84,81.84,37200.0,62.8033,62.8186,62.7956,62.7956,37200.0
2014-03-17 13:50:00,81.84,81.86,81.74,81.78,32300.0,62.7956,62.811,62.7189,62.7496,32300.0
2014-03-17 14:00:00,81.78,81.84,81.78,81.81,35100.0,62.7496,62.7956,62.7496,62.7726,35100.0
2014-03-17 14:10:00,81.81,81.82,81.71,81.8,35700.0,62.7726,62.7803,62.6959,62.7649,35700.0
2014-03-17 14:20:00,81.8,82.02,81.78,82.0,56100.0,62.7649,62.9337,62.7496,62.9184,56100.0
2014-03-17 14:30:00,81.99,81.99,81.86,81.86,39100.0,62.9107,62.9107,62.811,62.811,39100.0
2014-03-17 14:40:00,81.86,81.86,81.84,81.85,39900.0,62.811,62.811,62.7956,62.8033,39900.0
2014-03-17 14:50:00,81.85,81.92,81.84,81.92,57600.0,62.8033,62.857,62.7956,62.857,57600.0
2014-03-17 15:00:00,81.91,82.05,81.89,82.05,84300.0,62.8493,62.9567,62.834,62.9567,84300.0
2014-03-17 15:10:00,82.04,82.06,81.88,81.89,76900.0,62.9491,62.9644,62.8263,62.834,76900.0
2014-03-17 15:20:00,81.89,81.91,81.77,81.78,77900.0,62.834,62.8493,62.7419,62.7496,77900.0
2014-03-17 15:30:00,81.78,81.83,81.76,81.81,85600.0,62.7496,62.7879,62.7342,62.7726,85600.0
2014-03-17 15:40:00,81.82,81.82,81.67,81.68,142500.0,62.7803,62.7803,62.6652,62.6728,142500.0
2014-03-17 15:50:00,81.68,81.78,81.64,81.77,179700.0,62.6728,62.7496,62.6422,62.7419,179700.0
2014-03-18 09:30:00,81.93,82.09,81.78,82.01,36700.0,62.8647,62.9874,62.7496,62.9261,36700.0
2014-03-18 09:40:00,81.99,81.99,81.86,81.93,37500.0,62.9107,62.9107,62.811,62.8647,37500.0
2014-03-18 09:50:00,81.91,82.08,81.91,82.03,36700.0,62.8493,62.9798,62.8493,62.9414,36700.0
2014-03-18 10:00:00,82.04,82.14,81.9,81.91,29000.0,62.9491,63.0258,62.8417,62.8493,29000.0
2014-03-18 10:10:00,81.91,82.02,81.89,81.98,27500.0,62.8493,62.9337,62.834,62.903,27500.0
2014-03-18 10:20:00,82.01,82.06,81.97,82.02,25800.0,62.9261,62.9644,62.8954,62.9337,25800.0
2014-03-18 10:30:00,82.04,82.15,82.04,82.08,23600.0,62.9491,63.0335,62.9491,62.9798,23600.0
2014-03-18 10:40:00,82.09,82.1,81.97,81.97,24500.0,62.9874,62.9951,62.8954,62.8954,24500.0
2014-03-18 10:50:00,81.98,82.05,81.85,81.86,28400.0,62.903,62.9567,62.8033,62.811,28400.0
2014-03-18 11:00:00,81.86,81.98,81.86,81.95,35100.0,62.811,62.903,62.811,62.88,35100.0
2014-03-18 11:10:00,81.94,82.06,81.9,82.04,26500.0,62.8723,62.9644,62.8417,62.9491,26500.0
2014-03-18 11:20:00,82.05,82.09,82.03,82.05,15900.0,62.9567,62.9874,62.9414,62.9567,15900.0
2014-03-18 11:30:00,82.05,82.13,81.98,82.01,21700.0,62.9567,63.0181,62.903,62.9261,21700.0
2014-03-18 11:40:00,82.01,82.03,81.94,82.02,38900.0,62.9261,62.9414,62.8723,62.9337,38900.0
2014-03-18 11:50:00,82.0,82.07,81.99,82.05,21700.0,62.9184,62.9721,62.9107,62.9567,21700.0
2014-03-18 12:00:00,82.05,82.1,82.03,82.06,16100.0,62.9567,62.9951,62.9414,62.9644,16100.0
2014-03-18 12:10:00,82.07,82.09,81.94,81.94,23100.0,62.9721,62.9874,62.8723,62.8723,23100.0
2014-03-18 12:20:00,81.94,81.99,81.92,81.95,42900.0,62.8723,62.9107,62.857,62.88,42900.0
2014-03-18 12:30:00,81.95,81.98,81.92,81.93,29900.0,62.88,62.903,62.857,62.8647,29900.0
2014-03-18 12:40:00,81.93,81.93,81.87,81.9,25400.0,62.8647,62.8647,62.8186,62.8417,25400.0
2014-03-18 12:50:00,81.9,81.92,81.89,81.9,19000.0,62.8417,62.857,62.834,62.8417,19000.0
2014-03-18 13:00:00,81.9,81.92,81.88,81.91,25800.0,62.8417,62.857,62.8263,62.8493,25800.0
2014-03-18 13:10:00,81.91,81.91,81.88,81.91,24500.0,62.8493,62.8493,62.8263,62.8493,24500.0
2014-03-18 13:20:00,81.9,81.94,81.88,81.9,73800.0,62.8417,62.8723,62.8263,62.8417,73800.0
2014-03-18 13:30:00,81.91,81.92,81.85,81.86,28100.0,62.8493,62.857,62.8033,62.811,28100.0
2014-03-18 13:40:00,81.86,81.98,81.86,81.9,72700.0,62.811,62.903,62.811,62.8417,72700.0
2014-03-18 13:50:00,81.9,81.91,81.86,81.88,38400.0,62.8417,62.8493,62.811,62.8263,38400.0
2014-03-18 14:00:00,81.87,81.9,81.85,81.86,27600.0,62.8186,62.8417,62.8033,62.811,27600.0
2014-03-18 14:10:00,81.86,81.87,81.81,81.82,27600.0,62.811,62.8186,62.7726,62.7803,27600.0
2014-03-18 14:20:00,81.81,81.83,81.79,81.8,41500.0,62.7726,62.7879,62.7572,62.7649,41500.0
2014-03-18 14:30:00,81.8,81.81,81.79,81.79,31700.0,62.7649,62.7726,62.7572,62.7572,31700.0
2014-03-18 14:40:00,81.79,81.94,81.75,81.94,51400.0,62.7572,62.8723,62.7266,62.8723,51400.0
2014-03-18 14:50:00,81.93,81.94,81.87,81.91,31200.0,62.8647,62.8723,62.8186,62.8493,31200.0
2014-03-18 15:00:00,81.91,81.92,81.83,81.84,23900.0,62.8493,62.857,62.7879,62.7956,23900.0
2014-03-18 15:10:00,81.84,81.84,81.79,81.81,31500.0,62.7956,62.7956,62.7572,62.7726,31500.0
2014-03-18 15:20:00,81.81,81.89,81.79,81.81,61700.0,62.7726,62.834,62.7572,62.7726,61700.0
2014-03-18 15:30:00,81.81,81.81,81.74,81.75,77800.0,62.7726,62.7726,62.7189,62.7266,77800.0
2014-03-18 15:40:00,81.74,81.76,81.65,81.65,102200.0,62.7189,62.7342,62.6498,62.6498,102200.0
2014-03-18 15:50:00,81.66,81.76,81.63,81.75,170800.0,62.6575,62.7342,62.6345,62.7266,170800.0
2014-03-19 09:30:00,81.62,81.68,81.35,81.42,42800.0,62.6268,62.6728,62.4196,62.4733,42800.0
2014-03-19 09:40:00,81.45,81.45,81.34,81.44,32900.0,62.4964,62.4964,62.412,62.4887,32900.0
2014-03-19 09:50:00,81.43,81.47,81.35,81.39,84100.0,62.481,62.5117,62.4196,62.4503,84100.0
2014-03-19 10:00:00,81.39,81.49,81.36,81.47,48100.0,62.4503,62.5271,62.4273,62.5117,48100.0
2014-03-19 10:10:00,81.45,81.61,81.45,81.55,27400.0,62.4964,62.6191,62.4964,62.5731,27400.0
2014-03-19 10:20:00,81.53,81.59,81.46,81.46,31500.0,62.5578,62.6038,62.504,62.504,31500.0
2014-03-19 10:30:00,81.46,81.47,81.4,81.44,26100.0,62.504,62.5117,62.458,62.4887,26100.0
2014-03-19 10:40:00,81.43,81.43,81.37,81.42,25600.0,62.481,62.481,62.435,62.4733,25600.0
2014-03-19 10:50:00,81.43,81.43,81.35,81.36,27200.0,62.481,62.481,62.4196,62.4273,27200.0
2014-03-19 11:00:00,81.36,81.37,81.35,81.35,67500.0,62.4273,62.435,62.4196,62.4196,67500.0
2014-03-19 11:10:00,81.36,81.36,81.32,81.32,33100.0,62.4273,62.4273,62.3966,62.3966,33100.0
2014-03-19 11:20:00,81.33,81.33,81.3,81.3,35600.0,62.4043,62.4043,62.3813,62.3813,35600.0
2014-03-19 11:30:00,81.31,81.31,81.3,81.3,41700.0,62.3889,62.3889,62.3813,62.3813,41700.0
2014-03-19 11:40:00,81.3,81.3,81.25,81.26,24400.0,62.3813,62.3813,62.3429,62.3506,24400.0
2014-03-19 11:50:00,81.27,81.3,81.25,81.29,24100.0,62.3583,62.3813,62.3429,62.3736,24100.0
2014-03-19 12:00:00,81.28,81.36,81.27,81.35,19800.0,62.3659,62.4273,62.3583,62.4196,19800.0
2014-03-19 12:10:00,81.36,81.42,81.26,81.28,26700.0,62.4273,62.4733,62.3506,62.3659,26700.0
2014-03-19 12:20:00,81.28,81.29,81.25,81.25,23600.0,62.3659,62.3736,62.3429,62.3429,23600.0
2014-03-19 12:30:00,81.25,81.27,81.15,81.19,36700.0,62.3429,62.3583,62.2662,62.2969,36700.0
2014-03-19 12:40:00,81.19,81.2,81.1,81.13,74000.0,62.2969,62.3045,62.2278,62.2508,74000.0
2014-03-19 12:50:00,81.15,81.18,81.08,81.15,28500.0,62.2662,62.2892,62.2125,62.2662,28500.0
2014-03-19 13:00:00,81.15,81.16,81.13,81.13,18800.0,62.2662,62.2739,62.2508,62.2508,18800.0
2014-03-19 13:10:00,81.14,81.18,81.13,81.15,23100.0,62.2585,62.2892,62.2508,62.2662,23100.0
2014-03-19 13:20:00,81.15,81.15,81.07,81.1,27500.0,62.2662,62.2662,62.2048,62.2278,27500.0
2014-03-19 13:30:00,81.1,81.1,81.08,81.08,15000.0,62.2278,62.2278,62.2125,62.2125,15000.0
2014-03-19 13:40:00,81.08,81.09,81.0,81.01,33900.0,62.2125,62.2201,62.1511,62.1588,33900.0
2014-03-19 13:50:00,81.01,81.01,80.92,80.92,113700.0,62.1588,62.1588,62.0897,62.0897,113700.0
2014-03-19 14:00:00,80.91,80.93,80.57,80.71,215600.0,62.082,62.0974,61.8211,61.9286,215600.0
2014-03-19 14:10:00,80.72,80.86,80.69,80.84,66900.0,61.9362,62.0437,61.9132,62.0283,66900.0
2014-03-19 14:20:00,80.84,80.99,80.82,80.89,60200.0,62.0283,62.1434,62.013,62.0667,60200.0
2014-03-19 14:30:00,80.9,80.97,80.86,80.9,43900.0,62.0744,62.1281,62.0437,62.0744,43900.0
2014-03-19 14:40:00,80.9,80.92,80.77,80.83,71900.0,62.0744,62.0897,61.9746,62.0206,71900.0
2014-03-19 14:50:00,80.83,80.98,80.81,80.94,46300.0,62.0206,62.1357,62.0053,62.105,46300.0
2014-03-19 15:00:00,80.94,80.96,80.4,80.41,69300.0,62.105,62.1204,61.6907,61.6984,69300.0
2014-03-19 15:10:00,80.43,80.44,80.12,80.42,104200.0,61.7137,61.7214,61.4759,61.7061,104200.0
2014-03-19 15:20:00,80.42,80.58,80.41,80.49,76900.0,61.7061,61.8288,61.6984,61.7598,76900.0
2014-03-19 15:30:00,80.49,80.71,80.47,80.71,105500.0,61.7598,61.9286,61.7444,61.9286,105500.0
2014-03-19 15:40:00,80.71,80.85,80.7,80.73,193100.0,61.9286,62.036,61.9209,61.9439,193100.0
2014-03-19 15:50:00,80.73,80.77,80.64,80.68,248200.0,61.9439,61.9746,61.8749,61.9055,248200.0
2014-03-20 09:30:00,80.41,80.62,80.19,80.62,83100.0,61.6984,61.8595,61.5296,61.8595,83100.0
2014-03-20 09:40:00,80.61,80.64,80.11,80.14,61800.0,61.8518,61.8749,61.4682,61.4912,61800.0
2014-03-20 09:50:00,80.15,80.17,80.08,80.15,63200.0,61.4989,61.5142,61.4452,61.4989,63200.0
2014-03-20 10:00:00,80.16,80.67,80.16,80.66,80000.0,61.5066,61.8979,61.5066,61.8902,80000.0
2014-03-20 10:10:00,80.67,80.71,80.6,80.61,60300.0,61.8979,61.9286,61.8442,61.8518,60300.0
2014-03-20 10:20:00,80.62,80.67,80.45,80.48,45800.0,61.8595,61.8979,61.7291,61.7521,45800.0
2014-03-20 10:30:00,80.48,80.66,80.48,80.64,37000.0,61.7521,61.8902,61.7521,61.8749,37000.0
2014-03-20 10:40:00,80.64,80.68,80.58,80.62,32200.0,61.8749,61.9055,61.8288,61.8595,32200.0
2014-03-20 10:50:00,80.61,80.61,80.51,80.52,20800.0,61.8518,61.8518,61.7751,61.7828,20800.0
2014-03-20 11:00:00,80.53,80.56,80.48,80.56,34100.0,61.7905,61.8135,61.7521,61.8135,34100.0
2014-03-20 11:10:00,80.59,80.59,80.47,80.54,26100.0,61.8365,61.8365,61.7444,61.7981,26100.0
2014-03-20 11:20:00,80.54,80.54,80.43,80.44,49800.0,61.7981,61.7981,61.7137,61.7214,49800.0
2014-03-20 11:30:00,80.44,80.44,80.4,80.44,57900.0,61.7214,61.7214,61.6907,61.7214,57900.0
2014-03-20 11:40:00,80.44,80.45,80.39,80.41,76600.0,61.7214,61.7291,61.683,61.6984,76600.0
2014-03-20 11:50:00,80.41,80.54,80.4,80.52,35100.0,61.6984,61.7981,61.6907,61.7828,35100.0
2014-03-20 12:00:00,80.52,80.61,80.48,80.61,27000.0,61.7828,61.8518,61.7521,61.8518,27000.0
2014-03-20 12:10:00,80.6,80.69,80.57,80.66,24600.0,61.8442,61.9132,61.8211,61.8902,24600.0
2014-03-20 12:20:00,80.67,80.69,80.65,80.68,41600.0,61.8979,61.9132,61.8825,61.9055,41600.0
2014-03-20 12:30:00,80.67,80.68,80.62,80.62,22200.0,61.8979,61.9055,61.8595,61.8595,22200.0
2014-03-20 12:40:00,80.61,80.69,80.61,80.65,50100.0,61.8518,61.9132,61.8518,61.8825,50100.0
2014-03-20 12:50:00,80.66,80.69,80.63,80.65,22400.0,61.8902,61.9132,61.8672,61.8825,22400.0
2014-03-20 13:00:00,80.64,80.66,80.59,80.65,25100.0,61.8749,61.8902,61.8365,61.8825,25100.0
2014-03-20 13:10:00,80.65,80.65,80.58,80.59,27200.0,61.8825,61.8825,61.8288,61.8365,27200.0
2014-03-20 13:20:00,80.59,80.6,80.5,80.52,24700.0,61.8365,61.8442,61.7674,61.7828,24700.0
2014-03-20 13:30:00,80.52,80.57,80.46,80.47,33500.0,61.7828,61.8211,61.7367,61.7444,33500.0
2014-03-20 13:40:00,80.47,80.51,80.42,80.5,52500.0,61.7444,61.7751,61.7061,61.7674,52500.0
2014-03-20 13:50:00,80.51,80.57,80.5,80.56,27600.0,61.7751,61.8211,61.7674,61.8135,27600.0
2014-03-20 14:00:00,80.56,80.57,80.5,80.51,30100.0,61.8135,61.8211,61.7674,61.7751,30100.0
2014-03-20 14:10:00,80.5,80.54,80.5,80.54,70300.0,61.7674,61.7981,61.7674,61.7981,70300.0
2014-03-20 14:20:00,80.54,80.64,80.53,80.63,76900.0,61.7981,61.8749,61.7905,61.8672,76900.0
2014-03-20 14:30:00,80.63,80.63,80.57,80.6,34900.0,61.8672,61.8672,61.8211,61.8442,34900.0
2014-03-20 14:40:00,80.59,80.59,80.5,80.5,39400.0,61.8365,61.8365,61.7674,61.7674,39400.0
2014-03-20 14:50:00,80.5,80.51,80.49,80.5,58400.0,61.7674,61.7751,61.7598,61.7674,58400.0
2014-03-20 15:00:00,80.5,80.51,80.49,80.51,118000.0,61.7674,61.7751,61.7598,61.7751,118000.0
2014-03-20 15:10:00,80.51,80.51,80.48,80.49,48000.0,61.7751,61.7751,61.7521,61.7598,48000.0
2014-03-20 15:20:00,80.49,80.5,80.48,80.49,70900.0,61.7598,61.7674,61.7521,61.7598,70900.0
2014-03-20 15:30:00,80.49,80.55,80.49,80.51,37900.0,61.7598,61.8058,61.7598,61.7751,37900.0
2014-03-20 15:40:00,80.51,80.62,80.51,80.54,95400.0,61.7751,61.8595,61.7751,61.7981,95400.0
2014-03-20 15:50:00,80.55,80.68,80.47,80.66,130900.0,61.8058,61.9055,61.7444,61.8902,130900.0
2014-03-21 09:30:00,80.77,81.31,80.62,81.02,501800.0,61.9746,62.3889,61.8595,62.1664,501800.0
2014-03-21 09:40:00,81.01,81.07,80.9,81.0,53600.0,62.1588,62.2048,62.0744,62.1511,53600.0
2014-03-21 09:50:00,80.99,81.07,80.97,80.98,57400.0,62.1434,62.2048,62.1281,62.1357,57400.0
2014-03-21 10:00:00,80.98,81.08,80.98,81.01,47200.0,62.1357,62.2125,62.1357,62.1588,47200.0
2014-03-21 10:10:00,81.0,81.02,80.95,80.96,57900.0,62.1511,62.1664,62.1127,62.1204,57900.0
2014-03-21 10:20:00,80.94,81.02,80.9,80.98,44600.0,62.105,62.1664,62.0744,62.1357,44600.0
2014-03-21 10:30:00,80.97,81.0,80.94,80.95,32900.0,62.1281,62.1511,62.105,62.1127,32900.0
2014-03-21 10:40:00,80.94,81.18,80.94,81.17,30200.0,62.105,62.2892,62.105,62.2815,30200.0
2014-03-21 10:50:00,81.17,81.43,81.17,81.34,39200.0,62.2815,62.481,62.2815,62.412,39200.0
2014-03-21 11:00:00,81.35,81.39,81.29,81.32,23800.0,62.4196,62.4503,62.3736,62.3966,23800.0
2014-03-21 11:10:00,81.31,81.33,81.21,81.24,33800.0,62.3889,62.4043,62.3122,62.3352,33800.0
2014-03-21 11:20:00,81.24,81.28,81.21,81.21,31600.0,62.3352,62.3659,62.3122,62.3122,31600.0
2014-03-21 11:30:00,81.21,81.25,81.18,81.18,32800.0,62.3122,62.3429,62.2892,62.2892,32800.0
2014-03-21 11:40:00,81.18,81.19,81.13,81.13,28500.0,62.2892,62.2969,62.2508,62.2508,28500.0
2014-03-21 11:50:00,81.13,81.15,81.12,81.12,16700.0,62.2508,62.2662,62.2432,62.2432,16700.0
2014-03-21 12:00:00,81.13,81.14,81.08,81.13,24800.0,62.2508,62.2585,62.2125,62.2508,24800.0
2014-03-21 12:10:00,81.12,81.13,81.12,81.12,15500.0,62.2432,62.2508,62.2432,62.2432,15500.0
2014-03-21 12:20:00,81.12,81.13,81.09,81.09,24300.0,62.2432,62.2508,62.2201,62.2201,24300.0
2014-03-21 12:30:00,81.09,81.13,81.01,81.03,21500.0,62.2201,62.2508,62.1588,62.1741,21500.0
2014-03-21 12:40:00,81.03,81.12,81.02,81.05,28000.0,62.1741,62.2432,62.1664,62.1894,28000.0
2014-03-21 12:50:00,81.04,81.07,81.02,81.07,19500.0,62.1818,62.2048,62.1664,62.2048,19500.0
2014-03-21 13:00:00,81.07,81.12,81.06,81.07,20400.0,62.2048,62.2432,62.1971,62.2048,20400.0
2014-03-21 13:10:00,81.07,81.07,80.88,80.92,21000.0,62.2048,62.2048,62.059,62.0897,21000.0
2014-03-21 13:20:00,80.92,80.92,80.76,80.76,28100.0,62.0897,62.0897,61.9669,61.9669,28100.0
2014-03-21 13:30:00,80.76,80.85,80.75,80.85,27500.0,61.9669,62.036,61.9593,62.036,27500.0
2014-03-21 13:40:00,80.85,80.85,80.7,80.7,29900.0,62.036,62.036,61.9209,61.9209,29900.0
2014-03-21 13:50:00,80.7,80.81,80.7,80.76,38800.0,61.9209,62.0053,61.9209,61.9669,38800.0
2014-03-21 14:00:00,80.77,80.87,80.73,80.86,33800.0,61.9746,62.0513,61.9439,62.0437,33800.0
2014-03-21 14:10:00,80.87,80.91,80.82,80.82,44700.0,62.0513,62.082,62.013,62.013,44700.0
2014-03-21 14:20:00,80.83,80.86,80.73,80.73,25500.0,62.0206,62.0437,61.9439,61.9439,25500.0
2014-03-21 14:30:00,80.71,80.88,80.63,80.88,33800.0,61.9286,62.059,61.8672,62.059,33800.0
2014-03-21 14:40:00,80.88,80.89,80.81,80.87,47900.0,62.059,62.0667,62.0053,62.0513,47900.0
2014-03-21 14:50:00,80.87,80.9,80.84,80.84,36600.0,62.0513,62.0744,62.0283,62.0283,36600.0
2014-03-21 15:00:00,80.84,80.85,80.73,80.84,65800.0,62.0283,62.036,61.9439,62.0283,65800.0
2014-03-21 15:10:00,80.83,80.89,80.73,80.74,56200.0,62.0206,62.0667,61.9439,61.9516,56200.0
2014-03-21 15:20:00,80.73,80.88,80.65,80.87,69100.0,61.9439,62.059,61.8825,62.0513,69100.0
2014-03-21 15:30:00,80.86,80.87,80.72,80.72,82200.0,62.0437,62.0513,61.9362,61.9362,82200.0
2014-03-21 15:40:00,80.71,80.82,80.69,80.74,156400.0,61.9286,62.013,61.9132,61.9516,156400.0
2014-03-21 15:50:00,80.76,80.83,80.68,80.7,437100.0,61.9669,62.0206,61.9055,61.9209,437100.0
2014-03-24 09:30:00,81.07,81.36,81.04,81.34,93000.0,62.2048,62.4273,62.1818,62.412,93000.0
2014-03-24 09:40:00,81.33,81.34,81.07,81.12,64000.0,62.4043,62.412,62.2048,62.2432,64000.0
2014-03-24 09:50:00,81.14,81.23,81.05,81.12,47200.0,62.2585,62.3276,62.1894,62.2432,47200.0
2014-03-24 10:00:00,81.12,81.12,80.77,80.82,46700.0,62.2432,62.2432,61.9746,62.013,46700.0
2014-03-24 10:10:00,80.81,80.83,80.71,80.75,47200.0,62.0053,62.0206,61.9286,61.9593,47200.0
2014-03-24 10:20:00,80.75,80.79,80.59,80.6,38300.0,61.9593,61.99,61.8365,61.8442,38300.0
2014-03-24 10:30:00,80.59,80.63,80.4,80.43,49300.0,61.8365,61.8672,61.6907,61.7137,49300.0
2014-03-24 10:40:00,80.43,80.46,80.35,80.37,63100.0,61.7137,61.7367,61.6523,61.6677,63100.0
2014-03-24 10:50:00,80.38,80.47,80.32,80.33,34400.0,61.6754,61.7444,61.6293,61.637,34400.0
2014-03-24 11:00:00,80.32,80.32,80.1,80.2,33900.0,61.6293,61.6293,61.4605,61.5372,33900.0
2014-03-24 11:10:00,80.21,80.22,80.14,80.2,32400.0,61.5449,61.5526,61.4912,61.5372,32400.0
2014-03-24 11:20:00,80.2,80.27,80.19,80.21,37500.0,61.5372,61.591,61.5296,61.5449,37500.0
2014-03-24 11:30:00,80.2,80.2,80.09,80.11,25200.0,61.5372,61.5372,61.4528,61.4682,25200.0
2014-03-24 11:40:00,80.13,80.14,80.05,80.07,23500.0,61.4835,61.4912,61.4222,61.4375,23500.0
2014-03-24 11:50:00,80.06,80.17,80.05,80.14,25800.0,61.4298,61.5142,61.4222,61.4912,25800.0
2014-03-24 12:00:00,80.12,80.17,80.1,80.12,17600.0,61.4759,61.5142,61.4605,61.4759,17600.0
2014-03-24 12:10:00,80.12,80.14,80.04,80.11,14700.0,61.4759,61.4912,61.4145,61.4682,14700.0
2014-03-24 12:20:00,80.12,80.12,80.03,80.05,37600.0,61.4759,61.4759,61.4068,61.4222,37600.0
2014-03-24 12:30:00,80.06,80.11,80.03,80.06,40700.0,61.4298,61.4682,61.4068,61.4298,40700.0
2014-03-24 12:40:00,80.08,80.08,80.04,80.06,25700.0,61.4452,61.4452,61.4145,61.4298,25700.0
2014-03-24 12:50:00,80.05,80.09,80.03,80.04,39000.0,61.4222,61.4528,61.4068,61.4145,39000.0
2014-03-24 13:00:00,80.05,80.08,80.01,80.03,46300.0,61.4222,61.4452,61.3915,61.4068,46300.0
2014-03-24 13:10:00,80.04,80.04,79.98,80.03,22300.0,61.4145,61.4145,61.3684,61.4068,22300.0
2014-03-24 13:20:00,80.03,80.06,79.98,80.05,22800.0,61.4068,61.4298,61.3684,61.4222,22800.0
2014-03-24 13:30:00,80.05,80.19,80.05,80.14,26400.0,61.4222,61.5296,61.4222,61.4912,26400.0
2014-03-24 13:40:00,80.15,80.23,80.15,80.16,15500.0,61.4989,61.5603,61.4989,61.5066,15500.0
2014-03-24 13:50:00,80.16,80.36,80.16,80.36,20200.0,61.5066,61.66,61.5066,61.66,20200.0
2014-03-24 14:00:00,80.36,80.41,80.33,80.33,18800.0,61.66,61.6984,61.637,61.637,18800.0
2014-03-24 14:10:00,80.33,80.34,80.15,80.16,18900.0,61.637,61.6447,61.4989,61.5066,18900.0
2014-03-24 14:20:00,80.17,80.32,80.17,80.29,17100.0,61.5142,61.6293,61.5142,61.6063,17100.0
2014-03-24 14:30:00,80.3,80.31,80.2,80.21,23300.0,61.614,61.6216,61.5372,61.5449,23300.0
2014-03-24 14:40:00,80.2,80.33,80.2,80.27,34000.0,61.5372,61.637,61.5372,61.591,34000.0
2014-03-24 14:50:00,80.27,80.28,80.14,80.17,30200.0,61.591,61.5986,61.4912,61.5142,30200.0
2014-03-24 15:00:00,80.18,80.28,80.16,80.23,25100.0,61.5219,61.5986,61.5066,61.5603,25100.0
2014-03-24 15:10:00,80.22,80.22,80.1,80.16,25800.0,61.5526,61.5526,61.4605,61.5066,25800.0
2014-03-24 15:20:00,80.15,80.33,80.15,80.32,59300.0,61.4989,61.637,61.4989,61.6293,59300.0
2014-03-24 15:30:00,80.33,80.39,80.31,80.37,58600.0,61.637,61.683,61.6216,61.6677,58600.0
2014-03-24 15:40:00,80.38,80.43,80.33,80.34,87000.0,61.6754,61.7137,61.637,61.6447,87000.0
2014-03-24 15:50:00,80.34,80.34,80.14,80.14,194700.0,61.6447,61.6447,61.4912,61.4912,194700.0
2014-03-25 09:30:00,80.71,81.06,80.64,80.97,55500.0,61.9286,62.1971,61.8749,62.1281,55500.0
2014-03-25 09:40:00,80.99,81.2,80.98,81.12,34500.0,62.1434,62.3045,62.1357,62.2432,34500.0
2014-03-25 09:50:00,81.11,81.15,81.0,81.06,40500.0,62.2355,62.2662,62.1511,62.1971,40500.0
2014-03-25 10:00:00,81.07,81.28,81.0,81.27,49100.0,62.2048,62.3659,62.1511,62.3583,49100.0
2014-03-25 10:10:00,81.28,81.41,81.21,81.28,23200.0,62.3659,62.4657,62.3122,62.3659,23200.0
2014-03-25 10:20:00,81.27,81.28,81.09,81.15,37300.0,62.3583,62.3659,62.2201,62.2662,37300.0
2014-03-25 10:30:00,81.13,81.13,80.93,80.95,35400.0,62.2508,62.2508,62.0974,62.1127,35400.0
2014-03-25 10:40:00,80.94,81.06,80.88,80.89,33400.0,62.105,62.1971,62.059,62.0667,33400.0
2014-03-25 10:50:00,80.9,80.9,80.75,80.81,48800.0,62.0744,62.0744,61.9593,62.0053,48800.0
2014-03-25 11:00:00,80.78,80.9,80.77,80.87,39100.0,61.9823,62.0744,61.9746,62.0513,39100.0
2014-03-25 11:10:00,80.87,80.91,80.81,80.9,43500.0,62.0513,62.082,62.0053,62.0744,43500.0
2014-03-25 11:20:00,80.9,80.91,80.81,80.87,34900.0,62.0744,62.082,62.0053,62.0513,34900.0
2014-03-25 11:30:00,80.86,80.88,80.76,80.8,45300.0,62.0437,62.059,61.9669,61.9976,45300.0
2014-03-25 11:40:00,80.8,80.88,80.76,80.78,36300.0,61.9976,62.059,61.9669,61.9823,36300.0
2014-03-25 11:50:00,80.79,80.81,80.65,80.79,33700.0,61.99,62.0053,61.8825,61.99,33700.0
2014-03-25 12:00:00,80.79,80.79,80.71,80.77,29900.0,61.99,61.99,61.9286,61.9746,29900.0
2014-03-25 12:10:00,80.78,80.85,80.74,80.77,25400.0,61.9823,62.036,61.9516,61.9746,25400.0
2014-03-25 12:20:00,80.77,80.78,80.56,80.69,31300.0,61.9746,61.9823,61.8135,61.9132,31300.0
2014-03-25 12:30:00,80.69,80.82,80.65,80.8,26300.0,61.9132,62.013,61.8825,61.9976,26300.0
2014-03-25 12:40:00,80.82,80.9,80.8,80.85,23400.0,62.013,62.0744,61.9976,62.036,23400.0
2014-03-25 12:50:00,80.86,80.91,80.83,80.88,73200.0,62.0437,62.082,62.0206,62.059,73200.0
2014-03-25 13:00:00,80.87,80.92,80.86,80.9,21400.0,62.0513,62.0897,62.0437,62.0744,21400.0
2014-03-25 13:10:00,80.89,81.0,80.88,81.0,26100.0,62.0667,62.1511,62.059,62.1511,26100.0
2014-03-25 13:20:00,81.01,81.21,81.01,81.2,54000.0,62.1588,62.3122,62.1588,62.3045,54000.0
2014-03-25 13:30:00,81.2,81.27,81.2,81.27,37600.0,62.3045,62.3583,62.3045,62.3583,37600.0
2014-03-25 13:40:00,81.26,81.28,81.17,81.18,39300.0,62.3506,62.3659,62.2815,62.2892,39300.0
2014-03-25 13:50:00,81.17,81.21,81.16,81.18,44000.0,62.2815,62.3122,62.2739,62.2892,44000.0
2014-03-25 14:00:00,81.19,81.22,81.18,81.19,55100.0,62.2969,62.3199,62.2892,62.2969,55100.0
2014-03-25 14:10:00,81.2,81.22,81.11,81.12,46400.0,62.3045,62.3199,62.2355,62.2432,46400.0
2014-03-25 14:20:00,81.12,81.18,81.08,81.1,33700.0,62.2432,62.2892,62.2125,62.2278,33700.0
2014-03-25 14:30:00,81.11,81.23,81.11,81.19,58500.0,62.2355,62.3276,62.2355,62.2969,58500.0
2014-03-25 14:40:00,81.19,81.22,81.17,81.18,71800.0,62.2969,62.3199,62.2815,62.2892,71800.0
2014-03-25 14:50:00,81.19,81.24,81.17,81.21,67200.0,62.2969,62.3352,62.2815,62.3122,67200.0
2014-03-25 15:00:00,81.2,81.22,81.12,81.18,75200.0,62.3045,62.3199,62.2432,62.2892,75200.0
2014-03-25 15:10:00,81.17,81.27,81.17,81.25,66300.0,62.2815,62.3583,62.2815,62.3429,66300.0
2014-03-25 15:20:00,81.25,81.27,81.18,81.21,70300.0,62.3429,62.3583,62.2892,62.3122,70300.0
2014-03-25 15:30:00,81.21,81.3,81.2,81.28,65500.0,62.3122,62.3813,62.3045,62.3659,65500.0
2014-03-25 15:40:00,81.28,81.37,81.25,81.29,89700.0,62.3659,62.435,62.3429,62.3736,89700.0
2014-03-25 15:50:00,81.28,81.3,81.16,81.22,181300.0,62.3659,62.3813,62.2739,62.3199,181300.0
2014-03-26 09:30:00,81.53,81.75,81.38,81.48,33000.0,62.5578,62.7266,62.4427,62.5194,33000.0
2014-03-26 09:40:00,81.45,81.59,81.3,81.4,39100.0,62.4964,62.6038,62.3813,62.458,39100.0
2014-03-26 09:50:00,81.41,81.43,81.21,81.21,41000.0,62.4657,62.481,62.3122,62.3122,41000.0
2014-03-26 10:00:00,81.19,81.36,81.05,81.33,23400.0,62.2969,62.4273,62.1894,62.4043,23400.0
2014-03-26 10:10:00,81.38,81.46,81.25,81.3,18000.0,62.4427,62.504,62.3429,62.3813,18000.0
2014-03-26 10:20:00,81.28,81.34,81.23,81.34,16300.0,62.3659,62.412,62.3276,62.412,16300.0
2014-03-26 10:30:00,81.33,81.36,81.23,81.32,14600.0,62.4043,62.4273,62.3276,62.3966,14600.0
2014-03-26 10:40:00,81.31,81.35,81.12,81.15,39100.0,62.3889,62.4196,62.2432,62.2662,39100.0
2014-03-26 10:50:00,81.16,81.2,81.02,81.03,22100.0,62.2739,62.3045,62.1664,62.1741,22100.0
2014-03-26 11:00:00,81.03,81.26,81.03,81.22,41300.0,62.1741,62.3506,62.1741,62.3199,41300.0
2014-03-26 11:10:00,81.21,81.29,81.2,81.27,34900.0,62.3122,62.3736,62.3045,62.3583,34900.0
2014-03-26 11:20:00,81.26,81.43,81.26,81.42,32000.0,62.3506,62.481,62.3506,62.4733,32000.0
2014-03-26 11:30:00,81.41,81.42,81.35,81.41,27700.0,62.4657,62.4733,62.4196,62.4657,27700.0
2014-03-26 11:40:00,81.4,81.41,81.24,81.27,33500.0,62.458,62.4657,62.3352,62.3583,33500.0
2014-03-26 11:50:00,81.27,81.4,81.27,81.38,38600.0,62.3583,62.458,62.3583,62.4427,38600.0
2014-03-26 12:00:00,81.4,81.44,81.37,81.44,46100.0,62.458,62.4887,62.435,62.4887,46100.0
2014-03-26 12:10:00,81.44,81.46,81.32,81.33,24800.0,62.4887,62.504,62.3966,62.4043,24800.0
2014-03-26 12:20:00,81.29,81.4,81.26,81.4,22800.0,62.3736,62.458,62.3506,62.458,22800.0
2014-03-26 12:30:00,81.39,81.51,81.31,81.48,38400.0,62.4503,62.5424,62.3889,62.5194,38400.0
2014-03-26 12:40:00,81.47,81.52,81.44,81.48,33100.0,62.5117,62.5501,62.4887,62.5194,33100.0
2014-03-26 12:50:00,81.47,81.5,81.47,81.49,25000.0,62.5117,62.5347,62.5117,62.5271,25000.0
2014-03-26 13:00:00,81.49,81.49,81.36,81.44,34600.0,62.5271,62.5271,62.4273,62.4887,34600.0
2014-03-26 13:10:00,81.44,81.46,81.39,81.4,16800.0,62.4887,62.504,62.4503,62.458,16800.0
2014-03-26 13:20:00,81.39,81.41,81.34,81.34,41400.0,62.4503,62.4657,62.412,62.412,41400.0
2014-03-26 13:30:00,81.34,81.35,81.25,81.3,108200.0,62.412,62.4196,62.3429,62.3813,108200.0
2014-03-26 13:40:00,81.26,81.32,81.15,81.18,142500.0,62.3506,62.3966,62.2662,62.2892,142500.0
2014-03-26 13:50:00,81.18,81.18,81.08,81.13,36200.0,62.2892,62.2892,62.2125,62.2508,36200.0
2014-03-26 14:00:00,81.12,81.2,81.09,81.2,37100.0,62.2432,62.3045,62.2201,62.3045,37100.0
2014-03-26 14:10:00,81.19,81.19,81.05,81.1,41900.0,62.2969,62.2969,62.1894,62.2278,41900.0
2014-03-26 14:20:00,81.09,81.16,81.07,81.12,59300.0,62.2201,62.2739,62.2048,62.2432,59300.0
2014-03-26 14:30:00,81.12,81.13,81.03,81.04,37800.0,62.2432,62.2508,62.1741,62.1818,37800.0
2014-03-26 14:40:00,81.05,81.15,81.05,81.1,45000.0,62.1894,62.2662,62.1894,62.2278,45000.0
2014-03-26 14:50:00,81.09,81.23,81.08,81.21,40100.0,62.2201,62.3276,62.2125,62.3122,40100.0
2014-03-26 15:00:00,81.22,81.25,81.06,81.1,41100.0,62.3199,62.3429,62.1971,62.2278,41100.0
2014-03-26 15:10:00,81.1,81.11,80.96,81.0,45000.0,62.2278,62.2355,62.1204,62.1511,45000.0
2014-03-26 15:20:00,81.0,81.0,80.89,80.92,41300.0,62.1511,62.1511,62.0667,62.0897,41300.0
2014-03-26 15:30:00,80.91,80.99,80.89,80.92,56500.0,62.082,62.1434,62.0667,62.0897,56500.0
2014-03-26 15:40:00,80.91,80.91,80.78,80.81,90400.0,62.082,62.082,61.9823,62.0053,90400.0
2014-03-26 15:50:00,80.8,80.81,80.67,80.68,159900.0,61.9976,62.0053,61.8979,61.9055,159900.0
2014-03-27 09:30:00,80.54,80.54,79.59,79.7,56300.0,62.1232,62.1232,61.3905,61.4753,56300.0
2014-03-27 09:40:00,79.68,79.81,79.53,79.73,27500.0,61.4599,61.5601,61.3442,61.4984,27500.0
2014-03-27 09:50:00,79.71,79.89,79.62,79.83,40500.0,61.483,61.6219,61.4136,61.5756,40500.0
2014-03-27 10:00:00,79.83,80.1,79.73,80.08,36000.0,61.5756,61.7838,61.4984,61.7684,36000.0
2014-03-27 10:10:00,80.1,80.12,79.8,79.91,43300.0,61.7838,61.7993,61.5524,61.6373,43300.0
2014-03-27 10:20:00,79.93,80.13,79.93,80.02,28700.0,61.6527,61.807,61.6527,61.7221,28700.0
2014-03-27 10:30:00,80.03,80.11,79.94,80.01,27600.0,61.7298,61.7915,61.6604,61.7144,27600.0
2014-03-27 10:40:00,80.01,80.02,79.89,79.91,27200.0,61.7144,61.7221,61.6219,61.6373,27200.0
2014-03-27 10:50:00,79.92,79.92,79.73,79.85,38500.0,61.645,61.645,61.4984,61.591,38500.0
2014-03-27 11:00:00,79.86,79.89,79.67,79.69,21900.0,61.5987,61.6219,61.4522,61.4676,21900.0
2014-03-27 11:10:00,79.71,79.81,79.68,79.8,25800.0,61.483,61.5601,61.4599,61.5524,25800.0
2014-03-27 11:20:00,79.79,79.89,79.73,79.76,19600.0,61.5447,61.6219,61.4984,61.5216,19600.0
2014-03-27 11:30:00,79.75,79.76,79.61,79.66,22400.0,61.5139,61.5216,61.4059,61.4444,22400.0
2014-03-27 11:40:00,79.65,79.65,79.52,79.58,24800.0,61.4367,61.4367,61.3365,61.3827,24800.0
2014-03-27 11:50:00,79.58,79.72,79.47,79.71,25100.0,61.3827,61.4907,61.2979,61.483,25100.0
2014-03-27 12:00:00,79.71,79.72,79.59,79.61,17300.0,61.483,61.4907,61.3905,61.4059,17300.0
2014-03-27 12:10:00,79.6,79.85,79.6,79.8,15000.0,61.3982,61.591,61.3982,61.5524,15000.0
2014-03-27 12:20:00,79.79,79.9,79.74,79.9,14000.0,61.5447,61.6296,61.5062,61.6296,14000.0
2014-03-27 12:30:00,79.94,79.98,79.87,79.94,30000.0,61.6604,61.6913,61.6064,61.6604,30000.0
2014-03-27 12:40:00,79.94,80.03,79.9,79.99,13200.0,61.6604,61.7298,61.6296,61.699,13200.0
2014-03-27 12:50:00,79.98,80.01,79.91,79.97,14600.0,61.6913,61.7144,61.6373,61.6836,14600.0
2014-03-27 13:00:00,79.96,80.12,79.95,80.08,17800.0,61.6758,61.7993,61.6681,61.7684,17800.0
2014-03-27 13:10:00,80.08,80.08,79.97,80.01,16500.0,61.7684,61.7684,61.6836,61.7144,16500.0
2014-03-27 13:20:00,79.99,80.09,79.99,80.05,15000.0,61.699,61.7761,61.699,61.7453,15000.0
2014-03-27 13:30:00,80.06,80.06,79.92,79.93,13400.0,61.753,61.753,61.645,61.6527,13400.0
2014-03-27 13:40:00,79.93,80.0,79.89,79.9,32100.0,61.6527,61.7067,61.6219,61.6296,32100.0
2014-03-27 13:50:00,79.91,79.92,79.81,79.84,23600.0,61.6373,61.645,61.5601,61.5833,23600.0
2014-03-27 14:00:00,79.85,79.87,79.75,79.78,19600.0,61.591,61.6064,61.5139,61.537,19600.0
2014-03-27 14:10:00,79.79,79.86,79.75,79.8,24500.0,61.5447,61.5987,61.5139,61.5524,24500.0
2014-03-27 14:20:00,79.8,79.99,79.8,79.95,19900.0,61.5524,61.699,61.5524,61.6681,19900.0
2014-03-27 14:30:00,79.96,79.99,79.81,79.85,21100.0,61.6758,61.699,61.5601,61.591,21100.0
2014-03-27 14:40:00,79.85,79.89,79.8,79.87,22200.0,61.591,61.6219,61.5524,61.6064,22200.0
2014-03-27 14:50:00,79.86,79.89,79.78,79.84,22600.0,61.5987,61.6219,61.537,61.5833,22600.0
2014-03-27 15:00:00,79.84,79.85,79.74,79.8,29000.0,61.5833,61.591,61.5062,61.5524,29000.0
2014-03-27 15:10:00,79.81,79.9,79.77,79.84,49800.0,61.5601,61.6296,61.5293,61.5833,49800.0
2014-03-27 15:20:00,79.84,79.98,79.84,79.96,52700.0,61.5833,61.6913,61.5833,61.6758,52700.0
2014-03-27 15:30:00,79.96,80.02,79.89,80.02,56100.0,61.6758,61.7221,61.6219,61.7221,56100.0
2014-03-27 15:40:00,80.01,80.01,79.86,79.86,96200.0,61.7144,61.7144,61.5987,61.5987,96200.0
2014-03-27 15:50:00,79.87,79.94,79.81,79.84,188700.0,61.6064,61.6604,61.5601,61.5833,188700.0
2014-03-28 09:30:00,80.09,80.37,79.88,80.35,40000.0,61.7761,61.9921,61.6141,61.9767,40000.0
2014-03-28 09:40:00,80.34,80.69,80.26,80.47,97600.0,61.969,62.2389,61.9072,62.0692,97600.0
2014-03-28 09:50:00,80.48,80.76,80.4,80.75,27500.0,62.0769,62.2929,62.0152,62.2852,27500.0
2014-03-28 10:00:00,80.78,80.98,80.78,80.81,41100.0,62.3083,62.4626,62.3083,62.3315,41100.0
2014-03-28 10:10:00,80.81,80.9,80.78,80.78,27400.0,62.3315,62.4009,62.3083,62.3083,27400.0
2014-03-28 10:20:00,80.77,80.81,80.65,80.7,15700.0,62.3006,62.3315,62.2081,62.2466,15700.0
2014-03-28 10:30:00,80.71,80.91,80.7,80.9,15500.0,62.2543,62.4086,62.2466,62.4009,15500.0
2014-03-28 10:40:00,80.9,80.97,80.86,80.97,15700.0,62.4009,62.4549,62.37,62.4549,15700.0
2014-03-28 10:50:00,80.98,81.11,80.97,81.08,17400.0,62.4626,62.5629,62.4549,62.5397,17400.0
2014-03-28 11:00:00,81.09,81.13,81.0,81.0,25500.0,62.5475,62.5783,62.478,62.478,25500.0
2014-03-28 11:10:00,81.0,81.06,80.98,81.06,21500.0,62.478,62.5243,62.4626,62.5243,21500.0
2014-03-28 11:20:00,81.07,81.14,81.05,81.08,34200.0,62.532,62.586,62.5166,62.5397,34200.0
2014-03-28 11:30:00,81.07,81.13,81.06,81.07,31500.0,62.532,62.5783,62.5243,62.532,31500.0
2014-03-28 11:40:00,81.07,81.15,81.03,81.11,18600.0,62.532,62.5937,62.5012,62.5629,18600.0
2014-03-28 11:50:00,81.12,81.23,81.12,81.15,22000.0,62.5706,62.6554,62.5706,62.5937,22000.0
2014-03-28 12:00:00,81.16,81.18,81.02,81.09,20700.0,62.6014,62.6169,62.4935,62.5475,20700.0
2014-03-28 12:10:00,81.08,81.09,81.0,81.04,11100.0,62.5397,62.5475,62.478,62.5089,11100.0
2014-03-28 12:20:00,81.04,81.09,81.0,81.01,12300.0,62.5089,62.5475,62.478,62.4857,12300.0
2014-03-28 12:30:00,81.01,81.1,81.0,81.07,11300.0,62.4857,62.5552,62.478,62.532,11300.0
2014-03-28 12:40:00,81.06,81.09,81.04,81.07,11200.0,62.5243,62.5475,62.5089,62.532,11200.0
2014-03-28 12:50:00,81.07,81.07,80.96,80.98,13200.0,62.532,62.532,62.4472,62.4626,13200.0
2014-03-28 13:00:00,80.96,80.96,80.88,80.9,12700.0,62.4472,62.4472,62.3855,62.4009,12700.0
2014-03-28 13:10:00,80.88,80.88,80.73,80.79,10100.0,62.3855,62.3855,62.2698,62.3161,10100.0
2014-03-28 13:20:00,80.77,80.9,80.77,80.9,16900.0,62.3006,62.4009,62.3006,62.4009,16900.0
2014-03-28 13:30:00,80.91,80.96,80.86,80.9,15300.0,62.4086,62.4472,62.37,62.4009,15300.0
2014-03-28 13:40:00,80.91,80.91,80.7,80.7,8100.0,62.4086,62.4086,62.2466,62.2466,8100.0
2014-03-28 13:50:00,80.71,80.79,80.71,80.78,9800.0,62.2543,62.3161,62.2543,62.3083,9800.0
2014-03-28 14:00:00,80.76,80.78,80.64,80.66,18100.0,62.2929,62.3083,62.2004,62.2158,18100.0
2014-03-28 14:10:00,80.67,80.7,80.62,80.65,14700.0,62.2235,62.2466,62.1849,62.2081,14700.0
2014-03-28 14:20:00,80.65,80.73,80.64,80.73,17400.0,62.2081,62.2698,62.2004,62.2698,17400.0
2014-03-28 14:30:00,80.73,80.73,80.65,80.67,22000.0,62.2698,62.2698,62.2081,62.2235,22000.0
2014-03-28 14:40:00,80.67,80.7,80.57,80.68,23000.0,62.2235,62.2466,62.1464,62.2312,23000.0
2014-03-28 14:50:00,80.69,80.78,80.69,80.74,19300.0,62.2389,62.3083,62.2389,62.2775,19300.0
2014-03-28 15:00:00,80.74,80.81,80.72,80.75,26600.0,62.2775,62.3315,62.2621,62.2852,26600.0
2014-03-28 15:10:00,80.76,80.78,80.68,80.78,31400.0,62.2929,62.3083,62.2312,62.3083,31400.0
2014-03-28 15:20:00,80.76,80.81,80.73,80.76,31600.0,62.2929,62.3315,62.2698,62.2929,31600.0
2014-03-28 15:30:00,80.77,80.82,80.76,80.76,50700.0,62.3006,62.3392,62.2929,62.2929,50700.0
2014-03-28 15:40:00,80.75,80.78,80.64,80.64,95100.0,62.2852,62.3083,62.2004,62.2004,95100.0
2014-03-28 15:50:00,80.65,80.76,80.61,80.76,129600.0,62.2081,62.2929,62.1772,62.2929,129600.0
2014-03-31 09:30:00,81.1,81.62,81.0,81.58,55500.0,62.5552,62.9563,62.478,62.9254,55500.0
2014-03-31 09:40:00,81.58,81.61,81.38,81.45,19500.0,62.9254,62.9485,62.7711,62.8251,19500.0
2014-03-31 09:50:00,81.45,81.58,81.34,81.55,37300.0,62.8251,62.9254,62.7403,62.9023,37300.0
2014-03-31 10:00:00,81.55,81.59,81.47,81.56,30800.0,62.9023,62.9331,62.8406,62.91,30800.0
2014-03-31 10:10:00,81.56,81.64,81.52,81.53,38100.0,62.91,62.9717,62.8791,62.8868,38100.0
2014-03-31 10:20:00,81.51,81.74,81.51,81.64,28600.0,62.8714,63.0488,62.8714,62.9717,28600.0
2014-03-31 10:30:00,81.66,81.72,81.63,81.65,15900.0,62.9871,63.0334,62.964,62.9794,15900.0
2014-03-31 10:40:00,81.66,81.78,81.66,81.68,20600.0,62.9871,63.0797,62.9871,63.0025,20600.0
2014-03-31 10:50:00,81.67,81.71,81.57,81.64,21600.0,62.9948,63.0257,62.9177,62.9717,21600.0
2014-03-31 11:00:00,81.63,81.63,81.49,81.54,21000.0,62.964,62.964,62.856,62.8946,21000.0
2014-03-31 11:10:00,81.54,81.6,81.5,81.55,25900.0,62.8946,62.9408,62.8637,62.9023,25900.0
2014-03-31 11:20:00,81.55,81.56,81.41,81.55,23300.0,62.9023,62.91,62.7943,62.9023,23300.0
2014-03-31 11:30:00,81.55,81.59,81.48,81.5,31700.0,62.9023,62.9331,62.8483,62.8637,31700.0
2014-03-31 11:40:00,81.49,81.55,81.49,81.52,15600.0,62.856,62.9023,62.856,62.8791,15600.0
2014-03-31 11:50:00,81.52,81.56,81.48,81.5,24900.0,62.8791,62.91,62.8483,62.8637,24900.0
2014-03-31 12:00:00,81.5,81.66,81.5,81.65,31000.0,62.8637,62.9871,62.8637,62.9794,31000.0
2014-03-31 12:10:00,81.66,81.74,81.66,81.73,22500.0,62.9871,63.0488,62.9871,63.0411,22500.0
2014-03-31 12:20:00,81.73,81.82,81.73,81.73,21300.0,63.0411,63.1105,63.0411,63.0411,21300.0
2014-03-31 12:30:00,81.74,81.81,81.7,81.72,18100.0,63.0488,63.1028,63.018,63.0334,18100.0
2014-03-31 12:40:00,81.71,81.71,81.65,81.69,18800.0,63.0257,63.0257,62.9794,63.0103,18800.0
2014-03-31 12:50:00,81.69,81.69,81.66,81.69,23400.0,63.0103,63.0103,62.9871,63.0103,23400.0
2014-03-31 13:00:00,81.69,81.69,81.55,81.55,23000.0,63.0103,63.0103,62.9023,62.9023,23000.0
2014-03-31 13:10:00,81.56,81.59,81.52,81.58,32500.0,62.91,62.9331,62.8791,62.9254,32500.0
2014-03-31 13:20:00,81.58,81.61,81.48,81.59,25400.0,62.9254,62.9485,62.8483,62.9331,25400.0
2014-03-31 13:30:00,81.58,81.62,81.53,81.54,21200.0,62.9254,62.9563,62.8868,62.8946,21200.0
2014-03-31 13:40:00,81.54,81.59,81.48,81.48,32000.0,62.8946,62.9331,62.8483,62.8483,32000.0
2014-03-31 13:50:00,81.48,81.48,81.38,81.44,19200.0,62.8483,62.8483,62.7711,62.8174,19200.0
2014-03-31 14:00:00,81.44,81.6,81.44,81.57,39000.0,62.8174,62.9408,62.8174,62.9177,39000.0
2014-03-31 14:10:00,81.56,81.56,81.48,81.5,64500.0,62.91,62.91,62.8483,62.8637,64500.0
2014-03-31 14:20:00,81.5,81.52,81.47,81.51,27600.0,62.8637,62.8791,62.8406,62.8714,27600.0
2014-03-31 14:30:00,81.51,81.53,81.48,81.5,51100.0,62.8714,62.8868,62.8483,62.8637,51100.0
2014-03-31 14:40:00,81.5,81.52,81.49,81.51,35200.0,62.8637,62.8791,62.856,62.8714,35200.0
2014-03-31 14:50:00,81.51,81.56,81.49,81.51,45100.0,62.8714,62.91,62.856,62.8714,45100.0
2014-03-31 15:00:00,81.51,81.52,81.47,81.5,59300.0,62.8714,62.8791,62.8406,62.8637,59300.0
2014-03-31 15:10:00,81.51,81.51,81.43,81.47,32600.0,62.8714,62.8714,62.8097,62.8406,32600.0
2014-03-31 15:20:00,81.47,81.53,81.47,81.49,47300.0,62.8406,62.8868,62.8406,62.856,47300.0
2014-03-31 15:30:00,81.49,81.53,81.48,81.49,102400.0,62.856,62.8868,62.8483,62.856,102400.0
2014-03-31 15:40:00,81.49,81.51,81.44,81.46,120300.0,62.856,62.8714,62.8174,62.8328,120300.0
2014-03-31 15:50:00,81.46,81.47,81.3,81.34,387800.0,62.8328,62.8406,62.7094,62.7403,387800.0
2014-04-01 09:30:00,81.5,81.84,81.47,81.74,60200.0,62.8637,63.126,62.8406,63.0488,60200.0
2014-04-01 09:40:00,81.77,82.03,81.77,82.02,34500.0,63.072,63.2725,63.072,63.2648,34500.0
2014-04-01 09:50:00,82.03,82.05,81.86,81.87,18400.0,63.2725,63.2879,63.1414,63.1491,18400.0
2014-04-01 10:00:00,81.87,82.02,81.81,82.01,30200.0,63.1491,63.2648,63.1028,63.2571,30200.0
2014-04-01 10:10:00,82.02,82.24,81.99,82.24,107000.0,63.2648,63.4345,63.2417,63.4345,107000.0
2014-04-01 10:20:00,82.23,82.23,82.16,82.19,26500.0,63.4268,63.4268,63.3728,63.3959,26500.0
2014-04-01 10:30:00,82.18,82.21,82.1,82.11,23600.0,63.3882,63.4113,63.3265,63.3342,23600.0
2014-04-01 10:40:00,82.12,82.22,82.09,82.12,39000.0,63.3419,63.4191,63.3188,63.3419,39000.0
2014-04-01 10:50:00,82.12,82.2,82.11,82.18,23800.0,63.3419,63.4036,63.3342,63.3882,23800.0
2014-04-01 11:00:00,82.18,82.19,82.08,82.08,31400.0,63.3882,63.3959,63.3111,63.3111,31400.0
2014-04-01 11:10:00,82.08,82.1,81.99,82.1,55600.0,63.3111,63.3265,63.2417,63.3265,55600.0
2014-04-01 11:20:00,82.1,82.11,82.06,82.1,24500.0,63.3265,63.3342,63.2956,63.3265,24500.0
2014-04-01 11:30:00,82.11,82.13,82.06,82.11,29000.0,63.3342,63.3496,63.2956,63.3342,29000.0
2014-04-01 11:40:00,82.11,82.12,82.08,82.09,68800.0,63.3342,63.3419,63.3111,63.3188,68800.0
2014-04-01 11:50:00,82.09,82.13,82.03,82.04,38800.0,63.3188,63.3496,63.2725,63.2802,38800.0
2014-04-01 12:00:00,82.04,82.04,81.96,81.99,64600.0,63.2802,63.2802,63.2185,63.2417,64600.0
2014-04-01 12:10:00,81.99,82.06,81.95,82.05,25300.0,63.2417,63.2956,63.2108,63.2879,25300.0
2014-04-01 12:20:00,82.05,82.11,82.05,82.06,22500.0,63.2879,63.3342,63.2879,63.2956,22500.0
2014-04-01 12:30:00,82.06,82.08,82.01,82.01,24600.0,63.2956,63.3111,63.2571,63.2571,24600.0
2014-04-01 12:40:00,82.0,82.04,81.97,82.0,24200.0,63.2494,63.2802,63.2262,63.2494,24200.0
2014-04-01 12:50:00,82.0,82.0,81.93,81.94,20000.0,63.2494,63.2494,63.1954,63.2031,20000.0
2014-04-01 13:00:00,81.94,81.94,81.85,81.86,24900.0,63.2031,63.2031,63.1337,63.1414,24900.0
2014-04-01 13:10:00,81.86,81.94,81.86,81.92,39000.0,63.1414,63.2031,63.1414,63.1877,39000.0
2014-04-01 13:20:00,81.92,81.92,81.88,81.88,26400.0,63.1877,63.1877,63.1568,63.1568,26400.0
2014-04-01 13:30:00,81.89,81.92,81.87,81.89,27600.0,63.1645,63.1877,63.1491,63.1645,27600.0
2014-04-01 13:40:00,81.9,81.94,81.88,81.92,55600.0,63.1722,63.2031,63.1568,63.1877,55600.0
2014-04-01 13:50:00,81.91,81.91,81.87,81.9,33400.0,63.1799,63.1799,63.1491,63.1722,33400.0
2014-04-01 14:00:00,81.91,81.92,81.88,81.91,42900.0,63.1799,63.1877,63.1568,63.1799,42900.0
2014-04-01 14:10:00,81.91,81.94,81.87,81.93,25300.0,63.1799,63.2031,63.1491,63.1954,25300.0
2014-04-01 14:20:00,81.93,81.95,81.9,81.93,62900.0,63.1954,63.2108,63.1722,63.1954,62900.0
2014-04-01 14:30:00,81.94,81.94,81.86,81.87,30800.0,63.2031,63.2031,63.1414,63.1491,30800.0
2014-04-01 14:40:00,81.87,81.91,81.87,81.88,46500.0,63.1491,63.1799,63.1491,63.1568,46500.0
2014-04-01 14:50:00,81.88,81.89,81.85,81.85,41400.0,63.1568,63.1645,63.1337,63.1337,41400.0
2014-04-01 15:00:00,81.85,81.91,81.84,81.9,69000.0,63.1337,63.1799,63.126,63.1722,69000.0
2014-04-01 15:10:00,81.91,81.92,81.88,81.91,62600.0,63.1799,63.1877,63.1568,63.1799,62600.0
2014-04-01 15:20:00,81.92,81.93,81.91,81.93,60700.0,63.1877,63.1954,63.1799,63.1954,60700.0
2014-04-01 15:30:00,81.92,81.99,81.9,81.99,91700.0,63.1877,63.2417,63.1722,63.2417,91700.0
2014-04-01 15:40:00,81.99,82.13,81.99,82.09,128300.0,63.2417,63.3496,63.2417,63.3188,128300.0
2014-04-01 15:50:00,82.09,82.21,82.08,82.2,227500.0,63.3188,63.4113,63.3111,63.4036,227500.0
2014-04-02 09:30:00,82.09,82.6,82.08,82.5,86700.0,63.3188,63.7122,63.3111,63.635,86700.0
2014-04-02 09:40:00,82.5,82.56,82.37,82.49,58700.0,63.635,63.6813,63.5348,63.6273,58700.0
2014-04-02 09:50:00,82.49,82.73,82.43,82.64,42500.0,63.6273,63.8124,63.581,63.743,42500.0
2014-04-02 10:00:00,82.66,82.85,82.66,82.73,41900.0,63.7584,63.905,63.7584,63.8124,41900.0
2014-04-02 10:10:00,82.76,82.91,82.71,82.9,39100.0,63.8356,63.9513,63.797,63.9436,39100.0
2014-04-02 10:20:00,82.9,83.03,82.85,83.01,46300.0,63.9436,64.0438,63.905,64.0284,46300.0
2014-04-02 10:30:00,83.03,83.06,82.96,83.03,29900.0,64.0438,64.067,63.9898,64.0438,29900.0
2014-04-02 10:40:00,83.03,83.2,83.01,83.13,37100.0,64.0438,64.175,64.0284,64.121,37100.0
2014-04-02 10:50:00,83.12,83.32,83.11,83.27,50100.0,64.1133,64.2675,64.1055,64.229,50100.0
2014-04-02 11:00:00,83.28,83.33,83.15,83.16,29800.0,64.2367,64.2752,64.1364,64.1441,29800.0
2014-04-02 11:10:00,83.15,83.2,82.95,83.0,63900.0,64.1364,64.175,63.9821,64.0207,63900.0
2014-04-02 11:20:00,83.0,83.13,82.99,83.02,18000.0,64.0207,64.121,64.013,64.0361,18000.0
2014-04-02 11:30:00,83.01,83.02,82.83,82.91,25500.0,64.0284,64.0361,63.8896,63.9513,25500.0
2014-04-02 11:40:00,82.91,82.98,82.88,82.97,46200.0,63.9513,64.0053,63.9281,63.9976,46200.0
2014-04-02 11:50:00,82.97,83.13,82.96,83.09,32700.0,63.9976,64.121,63.9898,64.0901,32700.0
2014-04-02 12:00:00,83.08,83.1,82.91,83.01,29700.0,64.0824,64.0978,63.9513,64.0284,29700.0
2014-04-02 12:10:00,83.01,83.11,82.98,83.1,53700.0,64.0284,64.1055,64.0053,64.0978,53700.0
2014-04-02 12:20:00,83.1,83.22,83.09,83.22,47500.0,64.0978,64.1904,64.0901,64.1904,47500.0
2014-04-02 12:30:00,83.22,83.31,83.14,83.17,47500.0,64.1904,64.2598,64.1287,64.1518,47500.0
2014-04-02 12:40:00,83.18,83.25,83.12,83.25,24500.0,64.1595,64.2135,64.1133,64.2135,24500.0
2014-04-02 12:50:00,83.25,83.29,83.2,83.23,24700.0,64.2135,64.2444,64.175,64.1981,24700.0
2014-04-02 13:00:00,83.23,83.24,83.12,83.14,22000.0,64.1981,64.2058,64.1133,64.1287,22000.0
2014-04-02 13:10:00,83.14,83.15,83.08,83.1,96100.0,64.1287,64.1364,64.0824,64.0978,96100.0
2014-04-02 13:20:00,83.07,83.15,83.04,83.13,26200.0,64.0747,64.1364,64.0516,64.121,26200.0
2014-04-02 13:30:00,83.13,83.16,83.1,83.12,23700.0,64.121,64.1441,64.0978,64.1133,23700.0
2014-04-02 13:40:00,83.11,83.2,83.08,83.16,21000.0,64.1055,64.175,64.0824,64.1441,21000.0
2014-04-02 13:50:00,83.17,83.19,83.11,83.18,32200.0,64.1518,64.1673,64.1055,64.1595,32200.0
2014-04-02 14:00:00,83.19,83.33,83.16,83.32,66300.0,64.1673,64.2752,64.1441,64.2675,66300.0
2014-04-02 14:10:00,83.32,83.39,83.29,83.32,49400.0,64.2675,64.3215,64.2444,64.2675,49400.0
2014-04-02 14:20:00,83.32,83.39,83.26,83.37,30500.0,64.2675,64.3215,64.2212,64.3061,30500.0
2014-04-02 14:30:00,83.37,83.39,83.29,83.35,41200.0,64.3061,64.3215,64.2444,64.2907,41200.0
2014-04-02 14:40:00,83.35,83.36,83.25,83.26,37400.0,64.2907,64.2984,64.2135,64.2212,37400.0
2014-04-02 14:50:00,83.26,83.31,83.25,83.3,31200.0,64.2212,64.2598,64.2135,64.2521,31200.0
2014-04-02 15:00:00,83.31,83.34,83.25,83.27,69600.0,64.2598,64.283,64.2135,64.229,69600.0
2014-04-02 15:10:00,83.27,83.33,83.27,83.32,62500.0,64.229,64.2752,64.229,64.2675,62500.0
2014-04-02 15:20:00,83.32,83.37,83.25,83.37,75300.0,64.2675,64.3061,64.2135,64.3061,75300.0
2014-04-02 15:30:00,83.38,83.38,83.29,83.32,94100.0,64.3138,64.3138,64.2444,64.2675,94100.0
2014-04-02 15:40:00,83.33,83.37,83.21,83.24,151300.0,64.2752,64.3061,64.1827,64.2058,151300.0
2014-04-02 15:50:00,83.24,83.24,83.1,83.15,275000.0,64.2058,64.2058,64.0978,64.1364,275000.0
2014-04-03 09:30:00,83.45,83.63,82.96,83.53,73900.0,64.3678,64.5066,63.9898,64.4295,73900.0
2014-04-03 09:40:00,83.47,83.73,83.47,83.59,52100.0,64.3832,64.5838,64.3832,64.4758,52100.0
2014-04-03 09:50:00,83.59,83.91,83.58,83.74,70100.0,64.4758,64.7226,64.4681,64.5915,70100.0
2014-04-03 10:00:00,83.74,83.85,83.65,83.74,58900.0,64.5915,64.6763,64.5221,64.5915,58900.0
2014-04-03 10:10:00,83.73,83.77,83.6,83.72,44100.0,64.5838,64.6146,64.4835,64.5761,44100.0
2014-04-03 10:20:00,83.72,83.73,83.6,83.61,23200.0,64.5761,64.5838,64.4835,64.4912,23200.0
2014-04-03 10:30:00,83.61,83.64,83.4,83.4,43600.0,64.4912,64.5144,64.3292,64.3292,43600.0
2014-04-03 10:40:00,83.41,83.44,83.33,83.39,36800.0,64.3369,64.3601,64.2752,64.3215,36800.0
2014-04-03 10:50:00,83.39,83.47,83.35,83.47,28700.0,64.3215,64.3832,64.2907,64.3832,28700.0
2014-04-03 11:00:00,83.47,83.58,83.47,83.58,50000.0,64.3832,64.4681,64.3832,64.4681,50000.0
2014-04-03 11:10:00,83.58,83.65,83.43,83.55,31000.0,64.4681,64.5221,64.3524,64.4449,31000.0
2014-04-03 11:20:00,83.55,83.57,83.43,83.5,71000.0,64.4449,64.4604,64.3524,64.4064,71000.0
2014-04-03 11:30:00,83.46,83.56,83.43,83.52,74800.0,64.3755,64.4526,64.3524,64.4218,74800.0
2014-04-03 11:40:00,83.51,83.51,83.41,83.48,27900.0,64.4141,64.4141,64.3369,64.3909,27900.0
2014-04-03 11:50:00,83.49,83.58,83.48,83.51,21400.0,64.3987,64.4681,64.3909,64.4141,21400.0
2014-04-03 12:00:00,83.49,83.68,83.49,83.64,75800.0,64.3987,64.5452,64.3987,64.5144,75800.0
2014-04-03 12:10:00,83.65,83.67,83.54,83.64,26300.0,64.5221,64.5375,64.4372,64.5144,26300.0
2014-04-03 12:20:00,83.63,83.71,83.62,83.64,18900.0,64.5066,64.5683,64.4989,64.5144,18900.0
2014-04-03 12:30:00,83.64,83.66,83.56,83.56,17500.0,64.5144,64.5298,64.4526,64.4526,17500.0
2014-04-03 12:40:00,83.55,83.6,83.54,83.55,24500.0,64.4449,64.4835,64.4372,64.4449,24500.0
2014-04-03 12:50:00,83.55,83.7,83.55,83.6,31200.0,64.4449,64.5606,64.4449,64.4835,31200.0
2014-04-03 13:00:00,83.59,83.67,83.57,83.6,26900.0,64.4758,64.5375,64.4604,64.4835,26900.0
2014-04-03 13:10:00,83.6,83.65,83.56,83.61,25900.0,64.4835,64.5221,64.4526,64.4912,25900.0
2014-04-03 13:20:00,83.6,83.72,83.59,83.72,18500.0,64.4835,64.5761,64.4758,64.5761,18500.0
2014-04-03 13:30:00,83.71,83.71,83.59,83.67,29600.0,64.5683,64.5683,64.4758,64.5375,29600.0
2014-04-03 13:40:00,83.67,83.77,83.66,83.67,23000.0,64.5375,64.6146,64.5298,64.5375,23000.0
2014-04-03 13:50:00,83.67,83.74,83.66,83.7,22500.0,64.5375,64.5915,64.5298,64.5606,22500.0
2014-04-03 14:00:00,83.69,83.79,83.69,83.76,27400.0,64.5529,64.6301,64.5529,64.6069,27400.0
2014-04-03 14:10:00,83.76,83.81,83.74,83.8,49900.0,64.6069,64.6455,64.5915,64.6378,49900.0
2014-04-03 14:20:00,83.8,83.8,83.67,83.67,25900.0,64.6378,64.6378,64.5375,64.5375,25900.0
2014-04-03 14:30:00,83.67,83.69,83.46,83.49,30200.0,64.5375,64.5529,64.3755,64.3987,30200.0
2014-04-03 14:40:00,83.47,83.66,83.46,83.66,37500.0,64.3832,64.5298,64.3755,64.5298,37500.0
2014-04-03 14:50:00,83.66,83.75,83.66,83.72,31900.0,64.5298,64.5992,64.5298,64.5761,31900.0
2014-04-03 15:00:00,83.74,83.75,83.68,83.75,38300.0,64.5915,64.5992,64.5452,64.5992,38300.0
2014-04-03 15:10:00,83.74,83.75,83.66,83.68,54900.0,64.5915,64.5992,64.5298,64.5452,54900.0
2014-04-03 15:20:00,83.68,83.71,83.61,83.7,58900.0,64.5452,64.5683,64.4912,64.5606,58900.0
2014-04-03 15:30:00,83.69,83.75,83.69,83.75,50500.0,64.5529,64.5992,64.5529,64.5992,50500.0
2014-04-03 15:40:00,83.74,83.82,83.69,83.69,107800.0,64.5915,64.6532,64.5529,64.5529,107800.0
2014-04-03 15:50:00,83.69,83.72,83.58,83.63,319500.0,64.5529,64.5761,64.4681,64.5066,319500.0
2014-04-04 09:30:00,84.0,84.4,83.58,84.26,180800.0,64.792,65.1006,64.4681,64.9926,180800.0
2014-04-04 09:40:00,84.23,84.55,84.07,84.18,129600.0,64.9694,65.2163,64.846,64.9309,129600.0
2014-04-04 09:50:00,84.18,84.35,83.9,84.26,73100.0,64.9309,65.062,64.7149,64.9926,73100.0
2014-04-04 10:00:00,84.28,84.44,84.23,84.41,40500.0,65.008,65.1314,64.9694,65.1083,40500.0
2014-04-04 10:10:00,84.41,84.77,84.41,84.77,76500.0,65.1083,65.386,65.1083,65.386,76500.0
2014-04-04 10:20:00,84.76,84.88,84.65,84.84,94800.0,65.3782,65.4708,65.2934,65.44,94800.0
2014-04-04 10:30:00,84.84,84.95,84.78,84.88,68500.0,65.44,65.5248,65.3937,65.4708,68500.0
2014-04-04 10:40:00,84.88,84.93,84.79,84.88,90900.0,65.4708,65.5094,65.4014,65.4708,90900.0
2014-04-04 10:50:00,84.88,85.14,84.88,85.02,115300.0,65.4708,65.6714,65.4708,65.5788,115300.0
2014-04-04 11:00:00,85.01,85.14,84.84,84.86,135600.0,65.5711,65.6714,65.44,65.4554,135600.0
2014-04-04 11:10:00,84.85,84.93,84.77,84.87,93200.0,65.4477,65.5094,65.386,65.4631,93200.0
2014-04-04 11:20:00,84.85,84.91,84.62,84.74,75800.0,65.4477,65.4939,65.2703,65.3628,75800.0
2014-04-04 11:30:00,84.75,84.88,84.58,84.61,51200.0,65.3705,65.4708,65.2394,65.2625,51200.0
2014-04-04 11:40:00,84.61,84.62,84.46,84.51,65700.0,65.2625,65.2703,65.1468,65.1854,65700.0
2014-04-04 11:50:00,84.51,84.68,84.46,84.65,43400.0,65.1854,65.3165,65.1468,65.2934,43400.0
2014-04-04 12:00:00,84.63,84.67,84.29,84.31,115700.0,65.278,65.3088,65.0157,65.0311,115700.0
2014-04-04 12:10:00,84.31,84.46,84.16,84.41,61700.0,65.0311,65.1468,64.9154,65.1083,61700.0
2014-04-04 12:20:00,84.41,84.54,84.17,84.22,92900.0,65.1083,65.2086,64.9232,64.9617,92900.0
2014-04-04 12:30:00,84.23,84.26,84.01,84.06,47200.0,64.9694,64.9926,64.7997,64.8383,47200.0
2014-04-04 12:40:00,84.06,84.07,84.0,84.01,57900.0,64.8383,64.846,64.792,64.7997,57900.0
2014-04-04 12:50:00,84.01,84.02,83.8,83.88,47800.0,64.7997,64.8075,64.6378,64.6995,47800.0
2014-04-04 13:00:00,83.87,83.94,83.76,83.94,38600.0,64.6918,64.7458,64.6069,64.7458,38600.0
2014-04-04 13:10:00,83.93,84.02,83.83,83.9,35200.0,64.738,64.8075,64.6609,64.7149,35200.0
2014-04-04 13:20:00,83.91,83.93,83.69,83.84,45100.0,64.7226,64.738,64.5529,64.6686,45100.0
2014-04-04 13:30:00,83.84,83.91,83.75,83.84,56600.0,64.6686,64.7226,64.5992,64.6686,56600.0
2014-04-04 13:40:00,83.84,83.9,83.7,83.83,43900.0,64.6686,64.7149,64.5606,64.6609,43900.0
2014-04-04 13:50:00,83.83,83.95,83.79,83.81,48700.0,64.6609,64.7535,64.6301,64.6455,48700.0
2014-04-04 14:00:00,83.8,83.85,83.62,83.62,26600.0,64.6378,64.6763,64.4989,64.4989,26600.0
2014-04-04 14:10:00,83.6,83.76,83.54,83.74,35500.0,64.4835,64.6069,64.4372,64.5915,35500.0
2014-04-04 14:20:00,83.74,83.75,83.62,83.62,29600.0,64.5915,64.5992,64.4989,64.4989,29600.0
2014-04-04 14:30:00,83.62,83.66,83.4,83.41,30900.0,64.4989,64.5298,64.3292,64.3369,30900.0
2014-04-04 14:40:00,83.41,83.46,83.26,83.39,37000.0,64.3369,64.3755,64.2212,64.3215,37000.0
2014-04-04 14:50:00,83.4,83.51,83.4,83.51,33000.0,64.3292,64.4141,64.3292,64.4141,33000.0
2014-04-04 15:00:00,83.52,83.52,83.33,83.39,56200.0,64.4218,64.4218,64.2752,64.3215,56200.0
2014-04-04 15:10:00,83.4,83.6,83.38,83.58,49700.0,64.3292,64.4835,64.3138,64.4681,49700.0
2014-04-04 15:20:00,83.58,83.73,83.56,83.67,92300.0,64.4681,64.5838,64.4526,64.5375,92300.0
2014-04-04 15:30:00,83.67,83.67,83.53,83.56,71900.0,64.5375,64.5375,64.4295,64.4526,71900.0
2014-04-04 15:40:00,83.56,83.66,83.54,83.66,108000.0,64.4526,64.5298,64.4372,64.5298,108000.0
2014-04-04 15:50:00,83.65,83.66,83.52,83.59,146400.0,64.5221,64.5298,64.4218,64.4758,146400.0
2014-04-07 09:30:00,83.36,83.38,82.74,82.78,66200.0,64.2984,64.3138,63.8202,63.851,66200.0
2014-04-07 09:40:00,82.78,82.84,82.43,82.66,34700.0,63.851,63.8973,63.581,63.7584,34700.0
2014-04-07 09:50:00,82.63,83.05,82.63,83.03,41600.0,63.7353,64.0593,63.7353,64.0438,41600.0
2014-04-07 10:00:00,83.01,83.02,82.74,82.92,32200.0,64.0284,64.0361,63.8202,63.959,32200.0
2014-04-07 10:10:00,82.94,82.99,82.75,82.89,32400.0,63.9744,64.013,63.8279,63.9359,32400.0
2014-04-07 10:20:00,82.87,82.89,82.75,82.81,31100.0,63.9204,63.9359,63.8279,63.8741,31100.0
2014-04-07 10:30:00,82.81,82.91,82.6,82.62,37200.0,63.8741,63.9513,63.7122,63.7276,37200.0
2014-04-07 10:40:00,82.62,82.74,82.55,82.59,28000.0,63.7276,63.8202,63.6736,63.7045,28000.0
2014-04-07 10:50:00,82.59,82.62,82.5,82.58,29600.0,63.7045,63.7276,63.635,63.6967,29600.0
2014-04-07 11:00:00,82.58,82.68,82.5,82.55,26800.0,63.6967,63.7739,63.635,63.6736,26800.0
2014-04-07 11:10:00,82.56,82.57,82.42,82.51,30300.0,63.6813,63.689,63.5733,63.6427,30300.0
2014-04-07 11:20:00,82.5,82.5,82.37,82.42,16700.0,63.635,63.635,63.5348,63.5733,16700.0
2014-04-07 11:30:00,82.42,82.45,82.32,82.37,36200.0,63.5733,63.5965,63.4962,63.5348,36200.0
2014-04-07 11:40:00,82.37,82.41,82.26,82.26,34200.0,63.5348,63.5656,63.4499,63.4499,34200.0
2014-04-07 11:50:00,82.23,82.24,82.12,82.12,18700.0,63.4268,63.4345,63.3419,63.3419,18700.0
2014-04-07 12:00:00,82.12,82.12,82.01,82.02,17700.0,63.3419,63.3419,63.2571,63.2648,17700.0
2014-04-07 12:10:00,82.02,82.04,81.85,81.85,24800.0,63.2648,63.2802,63.1337,63.1337,24800.0
2014-04-07 12:20:00,81.85,82.03,81.84,81.99,16000.0,63.1337,63.2725,63.126,63.2417,16000.0
2014-04-07 12:30:00,81.99,82.13,81.94,82.11,21700.0,63.2417,63.3496,63.2031,63.3342,21700.0
2014-04-07 12:40:00,82.12,82.19,82.1,82.12,18000.0,63.3419,63.3959,63.3265,63.3419,18000.0
2014-04-07 12:50:00,82.11,82.24,82.09,82.15,16800.0,63.3342,63.4345,63.3188,63.3651,16800.0
2014-04-07 13:00:00,82.16,82.2,81.97,82.0,20100.0,63.3728,63.4036,63.2262,63.2494,20100.0
2014-04-07 13:10:00,81.99,82.01,81.9,81.96,21400.0,63.2417,63.2571,63.1722,63.2185,21400.0
2014-04-07 13:20:00,81.98,82.11,81.94,81.97,27300.0,63.2339,63.3342,63.2031,63.2262,27300.0
2014-04-07 13:30:00,81.97,82.0,81.85,81.9,24900.0,63.2262,63.2494,63.1337,63.1722,24900.0
2014-04-07 13:40:00,81.88,81.98,81.87,81.94,24200.0,63.1568,63.2339,63.1491,63.2031,24200.0
2014-04-07 13:50:00,81.94,82.03,81.93,81.96,24200.0,63.2031,63.2725,63.1954,63.2185,24200.0
2014-04-07 14:00:00,81.96,82.04,81.91,81.99,27100.0,63.2185,63.2802,63.1799,63.2417,27100.0
2014-04-07 14:10:00,81.97,81.98,81.89,81.91,23500.0,63.2262,63.2339,63.1645,63.1799,23500.0
2014-04-07 14:20:00,81.89,81.93,81.87,81.93,23500.0,63.1645,63.1954,63.1491,63.1954,23500.0
2014-04-07 14:30:00,81.93,81.93,81.86,81.91,21600.0,63.1954,63.1954,63.1414,63.1799,21600.0
2014-04-07 14:40:00,81.93,82.19,81.93,82.15,37600.0,63.1954,63.3959,63.1954,63.3651,37600.0
2014-04-07 14:50:00,82.15,82.34,82.13,82.29,30200.0,63.3651,63.5116,63.3496,63.4731,30200.0
2014-04-07 15:00:00,82.29,82.29,82.17,82.23,32600.0,63.4731,63.4731,63.3805,63.4268,32600.0
2014-04-07 15:10:00,82.24,82.34,82.2,82.34,39200.0,63.4345,63.5116,63.4036,63.5116,39200.0
2014-04-07 15:20:00,82.33,82.53,82.26,82.51,63300.0,63.5039,63.6582,63.4499,63.6427,63300.0
2014-04-07 15:30:00,82.51,82.51,82.33,82.36,74800.0,63.6427,63.6427,63.5039,63.527,74800.0
2014-04-07 15:40:00,82.36,82.38,82.19,82.2,114300.0,63.527,63.5425,63.3959,63.4036,114300.0
2014-04-07 15:50:00,82.21,82.21,82.06,82.1,191400.0,63.4113,63.4113,63.2956,63.3265,191400.0
2014-04-08 09:30:00,81.99,82.15,81.69,82.08,85600.0,63.2417,63.3651,63.0103,63.3111,85600.0
2014-04-08 09:40:00,82.07,82.34,82.07,82.13,60500.0,63.3034,63.5116,63.3034,63.3496,60500.0
2014-04-08 09:50:00,82.11,82.11,81.88,81.88,51000.0,63.3342,63.3342,63.1568,63.1568,51000.0
2014-04-08 10:00:00,81.85,82.19,81.83,82.04,36800.0,63.1337,63.3959,63.1182,63.2802,36800.0
2014-04-08 10:10:00,82.04,82.06,81.81,81.83,57200.0,63.2802,63.2956,63.1028,63.1182,57200.0
2014-04-08 10:20:00,81.81,81.83,81.49,81.49,53500.0,63.1028,63.1182,62.856,62.856,53500.0
2014-04-08 10:30:00,81.48,81.85,81.48,81.83,40900.0,62.8483,63.1337,62.8483,63.1182,40900.0
2014-04-08 10:40:00,81.83,81.93,81.77,81.86,28600.0,63.1182,63.1954,63.072,63.1414,28600.0
2014-04-08 10:50:00,81.88,82.12,81.88,81.97,40600.0,63.1568,63.3419,63.1568,63.2262,40600.0
2014-04-08 11:00:00,81.99,82.32,81.99,82.29,33000.0,63.2417,63.4962,63.2417,63.4731,33000.0
2014-04-08 11:10:00,82.29,82.39,82.12,82.39,25000.0,63.4731,63.5502,63.3419,63.5502,25000.0
2014-04-08 11:20:00,82.37,82.44,82.25,82.27,22800.0,63.5348,63.5888,63.4422,63.4576,22800.0
2014-04-08 11:30:00,82.28,82.37,82.14,82.15,22700.0,63.4653,63.5348,63.3574,63.3651,22700.0
2014-04-08 11:40:00,82.17,82.17,82.08,82.08,24100.0,63.3805,63.3805,63.3111,63.3111,24100.0
2014-04-08 11:50:00,82.11,82.31,82.11,82.27,33000.0,63.3342,63.4885,63.3342,63.4576,33000.0
2014-04-08 12:00:00,82.24,82.35,82.19,82.29,38800.0,63.4345,63.5193,63.3959,63.4731,38800.0
2014-04-08 12:10:00,82.3,82.35,82.24,82.34,28900.0,63.4808,63.5193,63.4345,63.5116,28900.0
2014-04-08 12:20:00,82.34,82.4,82.26,82.4,21700.0,63.5116,63.5579,63.4499,63.5579,21700.0
2014-04-08 12:30:00,82.38,82.41,82.26,82.28,21300.0,63.5425,63.5656,63.4499,63.4653,21300.0
2014-04-08 12:40:00,82.27,82.3,82.2,82.22,20000.0,63.4576,63.4808,63.4036,63.4191,20000.0
2014-04-08 12:50:00,82.23,82.27,82.18,82.18,17600.0,63.4268,63.4576,63.3882,63.3882,17600.0
2014-04-08 13:00:00,82.2,82.34,82.19,82.3,44500.0,63.4036,63.5116,63.3959,63.4808,44500.0
2014-04-08 13:10:00,82.32,82.53,82.32,82.48,20300.0,63.4962,63.6582,63.4962,63.6196,20300.0
2014-04-08 13:20:00,82.5,82.67,82.5,82.62,59400.0,63.635,63.7662,63.635,63.7276,59400.0
2014-04-08 13:30:00,82.62,82.63,82.51,82.55,25200.0,63.7276,63.7353,63.6427,63.6736,25200.0
2014-04-08 13:40:00,82.56,82.61,82.51,82.53,19300.0,63.6813,63.7199,63.6427,63.6582,19300.0
2014-04-08 13:50:00,82.53,82.61,82.5,82.61,19000.0,63.6582,63.7199,63.635,63.7199,19000.0
2014-04-08 14:00:00,82.62,82.63,82.38,82.39,31700.0,63.7276,63.7353,63.5425,63.5502,31700.0
2014-04-08 14:10:00,82.38,82.46,82.35,82.37,25900.0,63.5425,63.6042,63.5193,63.5348,25900.0
2014-04-08 14:20:00,82.37,82.39,82.27,82.29,44600.0,63.5348,63.5502,63.4576,63.4731,44600.0
2014-04-08 14:30:00,82.27,82.31,82.19,82.19,41400.0,63.4576,63.4885,63.3959,63.3959,41400.0
2014-04-08 14:40:00,82.2,82.24,82.11,82.2,37400.0,63.4036,63.4345,63.3342,63.4036,37400.0
2014-04-08 14:50:00,82.19,82.29,82.17,82.19,38500.0,63.3959,63.4731,63.3805,63.3959,38500.0
2014-04-08 15:00:00,82.2,82.22,82.09,82.21,35400.0,63.4036,63.4191,63.3188,63.4113,35400.0
2014-04-08 15:10:00,82.22,82.3,82.18,82.26,50600.0,63.4191,63.4808,63.3882,63.4499,50600.0
2014-04-08 15:20:00,82.26,82.39,82.26,82.32,39100.0,63.4499,63.5502,63.4499,63.4962,39100.0
2014-04-08 15:30:00,82.33,82.4,82.28,82.38,58300.0,63.5039,63.5579,63.4653,63.5425,58300.0
2014-04-08 15:40:00,82.39,82.4,82.29,82.38,92200.0,63.5502,63.5579,63.4731,63.5425,92200.0
2014-04-08 15:50:00,82.38,82.39,82.24,82.27,136000.0,63.5425,63.5502,63.4345,63.4576,136000.0
2014-04-09 09:30:00,82.48,82.82,82.47,82.69,72600.0,63.6196,63.8819,63.6119,63.7816,72600.0
2014-04-09 09:40:00,82.73,82.82,82.54,82.54,33000.0,63.8124,63.8819,63.6659,63.6659,33000.0
2014-04-09 09:50:00,82.52,82.88,82.48,82.76,23500.0,63.6505,63.9281,63.6196,63.8356,23500.0
2014-04-09 10:00:00,82.76,82.91,82.68,82.78,36200.0,63.8356,63.9513,63.7739,63.851,36200.0
2014-04-09 10:10:00,82.79,82.9,82.71,82.79,29300.0,63.8587,63.9436,63.797,63.8587,29300.0
2014-04-09 10:20:00,82.82,82.99,82.82,82.83,21600.0,63.8819,64.013,63.8819,63.8896,21600.0
2014-04-09 10:30:00,82.84,82.9,82.74,82.77,24200.0,63.8973,63.9436,63.8202,63.8433,24200.0
2014-04-09 10:40:00,82.78,82.96,82.74,82.82,30500.0,63.851,63.9898,63.8202,63.8819,30500.0
2014-04-09 10:50:00,82.84,82.84,82.66,82.66,34700.0,63.8973,63.8973,63.7584,63.7584,34700.0
2014-04-09 11:00:00,82.68,82.68,82.56,82.67,50700.0,63.7739,63.7739,63.6813,63.7662,50700.0
2014-04-09 11:10:00,82.67,82.73,82.56,82.66,53300.0,63.7662,63.8124,63.6813,63.7584,53300.0
2014-04-09 11:20:00,82.66,82.67,82.53,82.56,37500.0,63.7584,63.7662,63.6582,63.6813,37500.0
2014-04-09 11:30:00,82.55,82.64,82.53,82.58,52000.0,63.6736,63.743,63.6582,63.6967,52000.0
2014-04-09 11:40:00,82.59,82.7,82.54,82.67,88900.0,63.7045,63.7893,63.6659,63.7662,88900.0
2014-04-09 11:50:00,82.64,82.74,82.64,82.7,43100.0,63.743,63.8202,63.743,63.7893,43100.0
2014-04-09 12:00:00,82.7,82.73,82.62,82.65,34300.0,63.7893,63.8124,63.7276,63.7507,34300.0
2014-04-09 12:10:00,82.65,82.65,82.59,82.65,66600.0,63.7507,63.7507,63.7045,63.7507,66600.0
2014-04-09 12:20:00,82.65,82.93,82.64,82.91,55400.0,63.7507,63.9667,63.743,63.9513,55400.0
2014-04-09 12:30:00,82.91,83.01,82.91,83.01,27000.0,63.9513,64.0284,63.9513,64.0284,27000.0
2014-04-09 12:40:00,83.02,83.19,83.02,83.12,37400.0,64.0361,64.1673,64.0361,64.1133,37400.0
2014-04-09 12:50:00,83.12,83.12,82.95,83.01,21000.0,64.1133,64.1133,63.9821,64.0284,21000.0
2014-04-09 13:00:00,83.02,83.08,83.0,83.0,18300.0,64.0361,64.0824,64.0207,64.0207,18300.0
2014-04-09 13:10:00,82.99,83.1,82.97,83.1,20000.0,64.013,64.0978,63.9976,64.0978,20000.0
2014-04-09 13:20:00,83.09,83.11,82.99,83.0,45700.0,64.0901,64.1055,64.013,64.0207,45700.0
2014-04-09 13:30:00,83.0,83.04,82.93,82.99,20900.0,64.0207,64.0516,63.9667,64.013,20900.0
2014-04-09 13:40:00,82.97,83.07,82.91,82.96,29300.0,63.9976,64.0747,63.9513,63.9898,29300.0
2014-04-09 13:50:00,82.96,83.0,82.94,82.98,27000.0,63.9898,64.0207,63.9744,64.0053,27000.0
2014-04-09 14:00:00,82.98,83.24,82.98,83.23,47900.0,64.0053,64.2058,64.0053,64.1981,47900.0
2014-04-09 14:10:00,83.22,83.36,83.16,83.33,20600.0,64.1904,64.2984,64.1441,64.2752,20600.0
2014-04-09 14:20:00,83.34,83.47,83.29,83.32,27100.0,64.283,64.3832,64.2444,64.2675,27100.0
2014-04-09 14:30:00,83.35,83.4,83.23,83.28,29700.0,64.2907,64.3292,64.1981,64.2367,29700.0
2014-04-09 14:40:00,83.25,83.35,83.25,83.25,32500.0,64.2135,64.2907,64.2135,64.2135,32500.0
2014-04-09 14:50:00,83.26,83.26,83.2,83.24,32600.0,64.2212,64.2212,64.175,64.2058,32600.0
2014-04-09 15:00:00,83.25,83.35,83.21,83.28,39400.0,64.2135,64.2907,64.1827,64.2367,39400.0
2014-04-09 15:10:00,83.29,83.45,83.28,83.45,32600.0,64.2444,64.3678,64.2367,64.3678,32600.0
2014-04-09 15:20:00,83.45,83.47,83.38,83.44,67400.0,64.3678,64.3832,64.3138,64.3601,67400.0
2014-04-09 15:30:00,83.44,83.48,83.39,83.42,69400.0,64.3601,64.3909,64.3215,64.3447,69400.0
2014-04-09 15:40:00,83.42,83.47,83.41,83.46,97000.0,64.3447,64.3832,64.3369,64.3755,97000.0
2014-04-09 15:50:00,83.47,83.47,83.32,83.35,157800.0,64.3832,64.3832,64.2675,64.2907,157800.0
2014-04-10 09:30:00,83.26,83.28,82.82,83.0,77900.0,64.2212,64.2367,63.8819,64.0207,77900.0
2014-04-10 09:40:00,83.02,83.32,82.95,83.18,93100.0,64.0361,64.2675,63.9821,64.1595,93100.0
2014-04-10 09:50:00,83.15,83.24,83.13,83.24,18100.0,64.1364,64.2058,64.121,64.2058,18100.0
2014-04-10 10:00:00,83.25,83.46,83.13,83.46,26800.0,64.2135,64.3755,64.121,64.3755,26800.0
2014-04-10 10:10:00,83.44,83.49,83.26,83.28,53000.0,64.3601,64.3987,64.2212,64.2367,53000.0
2014-04-10 10:20:00,83.28,83.57,83.28,83.52,30800.0,64.2367,64.4604,64.2367,64.4218,30800.0
2014-04-10 10:30:00,83.53,83.59,83.36,83.42,17900.0,64.4295,64.4758,64.2984,64.3447,17900.0
2014-04-10 10:40:00,83.41,83.41,83.25,83.28,30100.0,64.3369,64.3369,64.2135,64.2367,30100.0
2014-04-10 10:50:00,83.25,83.29,83.03,83.05,23300.0,64.2135,64.2444,64.0438,64.0593,23300.0
2014-04-10 11:00:00,83.0,83.0,82.75,82.8,34800.0,64.0207,64.0207,63.8279,63.8664,34800.0
2014-04-10 11:10:00,82.79,82.96,82.73,82.89,24100.0,63.8587,63.9898,63.8124,63.9359,24100.0
2014-04-10 11:20:00,82.89,82.92,82.69,82.7,18700.0,63.9359,63.959,63.7816,63.7893,18700.0
2014-04-10 11:30:00,82.7,82.89,82.7,82.85,14600.0,63.7893,63.9359,63.7893,63.905,14600.0
2014-04-10 11:40:00,82.84,82.95,82.8,82.87,15700.0,63.8973,63.9821,63.8664,63.9204,15700.0
2014-04-10 11:50:00,82.83,82.87,82.65,82.67,15900.0,63.8896,63.9204,63.7507,63.7662,15900.0
2014-04-10 12:00:00,82.69,82.72,82.46,82.51,21600.0,63.7816,63.8047,63.6042,63.6427,21600.0
2014-04-10 12:10:00,82.51,82.59,82.36,82.57,21000.0,63.6427,63.7045,63.527,63.689,21000.0
2014-04-10 12:20:00,82.55,82.58,82.42,82.44,16800.0,63.6736,63.6967,63.5733,63.5888,16800.0
2014-04-10 12:30:00,82.45,82.52,82.39,82.4,20600.0,63.5965,63.6505,63.5502,63.5579,20600.0
2014-04-10 12:40:00,82.38,82.41,82.3,82.33,21400.0,63.5425,63.5656,63.4808,63.5039,21400.0
2014-04-10 12:50:00,82.31,82.38,82.23,82.23,11400.0,63.4885,63.5425,63.4268,63.4268,11400.0
2014-04-10 13:00:00,82.27,82.38,82.25,82.35,15900.0,63.4576,63.5425,63.4422,63.5193,15900.0
2014-04-10 13:10:00,82.35,82.37,82.1,82.13,14200.0,63.5193,63.5348,63.3265,63.3496,14200.0
2014-04-10 13:20:00,82.12,82.21,82.05,82.21,38600.0,63.3419,63.4113,63.2879,63.4113,38600.0
2014-04-10 13:30:00,82.19,82.25,82.14,82.23,19900.0,63.3959,63.4422,63.3574,63.4268,19900.0
2014-04-10 13:40:00,82.23,82.33,82.17,82.33,20700.0,63.4268,63.5039,63.3805,63.5039,20700.0
2014-04-10 13:50:00,82.35,82.46,82.24,82.45,16500.0,63.5193,63.6042,63.4345,63.5965,16500.0
2014-04-10 14:00:00,82.45,82.46,82.37,82.42,17700.0,63.5965,63.6042,63.5348,63.5733,17700.0
2014-04-10 14:10:00,82.43,82.51,82.38,82.43,19200.0,63.581,63.6427,63.5425,63.581,19200.0
2014-04-10 14:20:00,82.43,82.45,82.26,82.26,18200.0,63.581,63.5965,63.4499,63.4499,18200.0
2014-04-10 14:30:00,82.25,82.26,82.11,82.2,26100.0,63.4422,63.4499,63.3342,63.4036,26100.0
2014-04-10 14:40:00,82.2,82.27,82.08,82.12,28000.0,63.4036,63.4576,63.3111,63.3419,28000.0
2014-04-10 14:50:00,82.12,82.18,82.06,82.15,25400.0,63.3419,63.3882,63.2956,63.3651,25400.0
2014-04-10 15:00:00,82.15,82.15,81.79,81.8,43600.0,63.3651,63.3651,63.0874,63.0951,43600.0
2014-04-10 15:10:00,81.78,82.04,81.78,82.04,37500.0,63.0797,63.2802,63.0797,63.2802,37500.0
2014-04-10 15:20:00,82.04,82.05,81.88,81.99,53200.0,63.2802,63.2879,63.1568,63.2417,53200.0
2014-04-10 15:30:00,81.98,82.19,81.93,82.19,74600.0,63.2339,63.3959,63.1954,63.3959,74600.0
2014-04-10 15:40:00,82.19,82.34,82.14,82.31,141600.0,63.3959,63.5116,63.3574,63.4885,141600.0
2014-04-10 15:50:00,82.3,82.3,81.98,81.98,226000.0,63.4808,63.4808,63.2339,63.2339,226000.0
2014-04-11 09:30:00,81.34,81.74,81.31,81.67,86600.0,62.7403,63.0488,62.7171,62.9948,86600.0
2014-04-11 09:40:00,81.71,81.85,81.65,81.74,37500.0,63.0257,63.1337,62.9794,63.0488,37500.0
2014-04-11 09:50:00,81.78,82.02,81.78,81.93,46200.0,63.0797,63.2648,63.0797,63.1954,46200.0
2014-04-11 10:00:00,81.91,81.96,81.4,81.47,43400.0,63.1799,63.2185,62.7866,62.8406,43400.0
2014-04-11 10:10:00,81.46,81.5,81.05,81.09,44700.0,62.8328,62.8637,62.5166,62.5475,44700.0
2014-04-11 10:20:00,81.09,81.27,81.05,81.21,40000.0,62.5475,62.6863,62.5166,62.64,40000.0
2014-04-11 10:30:00,81.19,81.36,81.17,81.19,31800.0,62.6246,62.7557,62.6092,62.6246,31800.0
2014-04-11 10:40:00,81.2,81.4,81.17,81.33,37300.0,62.6323,62.7866,62.6092,62.7326,37300.0
2014-04-11 10:50:00,81.29,81.69,81.27,81.61,31200.0,62.7017,63.0103,62.6863,62.9485,31200.0
2014-04-11 11:00:00,81.63,81.71,81.55,81.57,32800.0,62.964,63.0257,62.9023,62.9177,32800.0
2014-04-11 11:10:00,81.56,81.86,81.56,81.82,26800.0,62.91,63.1414,62.91,63.1105,26800.0
2014-04-11 11:20:00,81.84,81.84,81.61,81.63,31700.0,63.126,63.126,62.9485,62.964,31700.0
2014-04-11 11:30:00,81.63,81.69,81.49,81.6,29400.0,62.964,63.0103,62.856,62.9408,29400.0
2014-04-11 11:40:00,81.58,81.6,81.33,81.38,26800.0,62.9254,62.9408,62.7326,62.7711,26800.0
2014-04-11 11:50:00,81.39,81.4,81.28,81.38,21100.0,62.7789,62.7866,62.694,62.7711,21100.0
2014-04-11 12:00:00,81.38,81.57,81.38,81.45,19500.0,62.7711,62.9177,62.7711,62.8251,19500.0
2014-04-11 12:10:00,81.44,81.46,81.27,81.37,15900.0,62.8174,62.8328,62.6863,62.7634,15900.0
2014-04-11 12:20:00,81.35,81.39,81.3,81.36,17300.0,62.748,62.7789,62.7094,62.7557,17300.0
2014-04-11 12:30:00,81.35,81.38,81.31,81.38,7700.0,62.748,62.7711,62.7171,62.7711,7700.0
2014-04-11 12:40:00,81.4,81.5,81.4,81.45,14400.0,62.7866,62.8637,62.7866,62.8251,14400.0
2014-04-11 12:50:00,81.43,81.44,81.3,81.38,10800.0,62.8097,62.8174,62.7094,62.7711,10800.0
2014-04-11 13:00:00,81.38,81.41,81.16,81.21,12400.0,62.7711,62.7943,62.6014,62.64,12400.0
2014-04-11 13:10:00,81.21,81.27,81.15,81.21,19200.0,62.64,62.6863,62.5937,62.64,19200.0
2014-04-11 13:20:00,81.21,81.22,81.13,81.19,11900.0,62.64,62.6477,62.5783,62.6246,11900.0
2014-04-11 13:30:00,81.19,81.28,81.13,81.28,14200.0,62.6246,62.694,62.5783,62.694,14200.0
2014-04-11 13:40:00,81.28,81.43,81.28,81.38,13500.0,62.694,62.8097,62.694,62.7711,13500.0
2014-04-11 13:50:00,81.39,81.42,81.33,81.33,30400.0,62.7789,62.802,62.7326,62.7326,30400.0
2014-04-11 14:00:00,81.33,81.48,81.33,81.42,23800.0,62.7326,62.8483,62.7326,62.802,23800.0
2014-04-11 14:10:00,81.4,81.41,81.25,81.29,20600.0,62.7866,62.7943,62.6709,62.7017,20600.0
2014-04-11 14:20:00,81.29,81.32,81.11,81.22,34200.0,62.7017,62.7249,62.5629,62.6477,34200.0
2014-04-11 14:30:00,81.2,81.2,81.09,81.09,24900.0,62.6323,62.6323,62.5475,62.5475,24900.0
2014-04-11 14:40:00,81.09,81.11,80.97,80.99,32500.0,62.5475,62.5629,62.4549,62.4703,32500.0
2014-04-11 14:50:00,81.01,81.3,81.01,81.25,26700.0,62.4857,62.7094,62.4857,62.6709,26700.0
2014-04-11 15:00:00,81.25,81.28,81.06,81.28,24800.0,62.6709,62.694,62.5243,62.694,24800.0
2014-04-11 15:10:00,81.28,81.4,81.27,81.39,40900.0,62.694,62.7866,62.6863,62.7789,40900.0
2014-04-11 15:20:00,81.4,81.71,81.4,81.63,73400.0,62.7866,63.0257,62.7866,62.964,73400.0
2014-04-11 15:30:00,81.62,81.63,81.49,81.58,64400.0,62.9563,62.964,62.856,62.9254,64400.0
2014-04-11 15:40:00,81.57,81.66,81.36,81.47,97500.0,62.9177,62.9871,62.7557,62.8406,97500.0
2014-04-11 15:50:00,81.45,81.45,81.21,81.28,271300.0,62.8251,62.8251,62.64,62.694,271300.0
2014-04-14 09:30:00,82.12,82.32,81.83,82.0,62700.0,63.3419,63.4962,63.1182,63.2494,62700.0
2014-04-14 09:40:00,82.02,82.02,81.76,81.83,40800.0,63.2648,63.2648,63.0642,63.1182,40800.0
2014-04-14 09:50:00,81.84,81.97,81.66,81.74,66300.0,63.126,63.2262,62.9871,63.0488,66300.0
2014-04-14 10:00:00,81.72,82.04,81.66,81.9,84000.0,63.0334,63.2802,62.9871,63.1722,84000.0
2014-04-14 10:10:00,81.9,81.92,81.74,81.83,24800.0,63.1722,63.1877,63.0488,63.1182,24800.0
2014-04-14 10:20:00,81.82,81.9,81.72,81.87,92400.0,63.1105,63.1722,63.0334,63.1491,92400.0
2014-04-14 10:30:00,81.86,82.05,81.86,82.01,18700.0,63.1414,63.2879,63.1414,63.2571,18700.0
2014-04-14 10:40:00,82.01,82.11,81.97,82.04,26700.0,63.2571,63.3342,63.2262,63.2802,26700.0
2014-04-14 10:50:00,82.07,82.4,82.07,82.35,17600.0,63.3034,63.5579,63.3034,63.5193,17600.0
2014-04-14 11:00:00,82.37,82.38,81.99,81.99,20400.0,63.5348,63.5425,63.2417,63.2417,20400.0
2014-04-14 11:10:00,81.98,81.99,81.88,81.92,16600.0,63.2339,63.2417,63.1568,63.1877,16600.0
2014-04-14 11:20:00,81.9,81.93,81.85,81.89,15000.0,63.1722,63.1954,63.1337,63.1645,15000.0
2014-04-14 11:30:00,81.9,82.08,81.9,82.08,19600.0,63.1722,63.3111,63.1722,63.3111,19600.0
2014-04-14 11:40:00,82.08,82.08,81.95,82.01,19300.0,63.3111,63.3111,63.2108,63.2571,19300.0
2014-04-14 11:50:00,82.02,82.09,81.97,81.99,14700.0,63.2648,63.3188,63.2262,63.2417,14700.0
2014-04-14 12:00:00,81.98,81.99,81.89,81.95,9500.0,63.2339,63.2417,63.1645,63.2108,9500.0
2014-04-14 12:10:00,81.94,82.04,81.94,82.0,13500.0,63.2031,63.2802,63.2031,63.2494,13500.0
2014-04-14 12:20:00,81.98,81.98,81.85,81.92,6900.0,63.2339,63.2339,63.1337,63.1877,6900.0
2014-04-14 12:30:00,81.9,82.04,81.87,81.97,10200.0,63.1722,63.2802,63.1491,63.2262,10200.0
2014-04-14 12:40:00,81.98,81.98,81.91,81.95,12800.0,63.2339,63.2339,63.1799,63.2108,12800.0
2014-04-14 12:50:00,81.95,81.99,81.94,81.95,14300.0,63.2108,63.2417,63.2031,63.2108,14300.0
2014-04-14 13:00:00,81.96,81.96,81.91,81.93,10800.0,63.2185,63.2185,63.1799,63.1954,10800.0
2014-04-14 13:10:00,81.91,81.91,81.78,81.79,14800.0,63.1799,63.1799,63.0797,63.0874,14800.0
2014-04-14 13:20:00,81.8,81.8,81.69,81.69,17100.0,63.0951,63.0951,63.0103,63.0103,17100.0
2014-04-14 13:30:00,81.7,81.77,81.68,81.69,28000.0,63.018,63.072,63.0025,63.0103,28000.0
2014-04-14 13:40:00,81.69,81.74,81.57,81.58,32000.0,63.0103,63.0488,62.9177,62.9254,32000.0
2014-04-14 13:50:00,81.58,81.58,81.5,81.5,20800.0,62.9254,62.9254,62.8637,62.8637,20800.0
2014-04-14 14:00:00,81.5,81.62,81.47,81.61,20900.0,62.8637,62.9563,62.8406,62.9485,20900.0
2014-04-14 14:10:00,81.63,81.63,81.47,81.47,14500.0,62.964,62.964,62.8406,62.8406,14500.0
2014-04-14 14:20:00,81.45,81.48,81.31,81.34,25000.0,62.8251,62.8483,62.7171,62.7403,25000.0
2014-04-14 14:30:00,81.33,81.38,81.25,81.36,19900.0,62.7326,62.7711,62.6709,62.7557,19900.0
2014-04-14 14:40:00,81.36,81.44,81.29,81.44,26900.0,62.7557,62.8174,62.7017,62.8174,26900.0
2014-04-14 14:50:00,81.44,81.49,81.31,81.31,22000.0,62.8174,62.856,62.7171,62.7171,22000.0
2014-04-14 15:00:00,81.33,81.34,81.13,81.15,28700.0,62.7326,62.7403,62.5783,62.5937,28700.0
2014-04-14 15:10:00,81.15,81.2,80.91,81.02,44300.0,62.5937,62.6323,62.4086,62.4935,44300.0
2014-04-14 15:20:00,81.01,81.16,80.99,81.15,36700.0,62.4857,62.6014,62.4703,62.5937,36700.0
2014-04-14 15:30:00,81.17,81.49,81.17,81.48,58700.0,62.6092,62.856,62.6092,62.8483,58700.0
2014-04-14 15:40:00,81.48,81.66,81.43,81.56,100900.0,62.8483,62.9871,62.8097,62.91,100900.0
2014-04-14 15:50:00,81.55,81.66,81.5,81.62,89700.0,62.9023,62.9871,62.8637,62.9563,89700.0
2014-04-15 09:30:00,81.66,81.94,81.53,81.7,44800.0,62.9871,63.2031,62.8868,63.018,44800.0
2014-04-15 09:40:00,81.65,81.92,81.65,81.83,84700.0,62.9794,63.1877,62.9794,63.1182,84700.0
2014-04-15 09:50:00,81.83,82.06,81.81,82.06,83500.0,63.1182,63.2956,63.1028,63.2956,83500.0
2014-04-15 10:00:00,82.05,82.19,81.86,81.89,26600.0,63.2879,63.3959,63.1414,63.1645,26600.0
2014-04-15 10:10:00,81.89,81.89,81.59,81.63,20400.0,63.1645,63.1645,62.9331,62.964,20400.0
2014-04-15 10:20:00,81.64,81.65,81.29,81.32,48300.0,62.9717,62.9794,62.7017,62.7249,48300.0
2014-04-15 10:30:00,81.32,81.57,81.09,81.52,39600.0,62.7249,62.9177,62.5475,62.8791,39600.0
2014-04-15 10:40:00,81.55,81.64,81.52,81.54,40600.0,62.9023,62.9717,62.8791,62.8946,40600.0
2014-04-15 10:50:00,81.57,81.65,81.27,81.37,28500.0,62.9177,62.9794,62.6863,62.7634,28500.0
2014-04-15 11:00:00,81.36,81.47,81.18,81.33,25800.0,62.7557,62.8406,62.6169,62.7326,25800.0
2014-04-15 11:10:00,81.33,81.35,81.22,81.31,32300.0,62.7326,62.748,62.6477,62.7171,32300.0
2014-04-15 11:20:00,81.3,81.45,81.28,81.41,20400.0,62.7094,62.8251,62.694,62.7943,20400.0
2014-04-15 11:30:00,81.4,81.55,81.36,81.47,20500.0,62.7866,62.9023,62.7557,62.8406,20500.0
2014-04-15 11:40:00,81.43,81.46,81.1,81.15,24200.0,62.8097,62.8328,62.5552,62.5937,24200.0
2014-04-15 11:50:00,81.15,81.25,81.11,81.24,18300.0,62.5937,62.6709,62.5629,62.6632,18300.0
2014-04-15 12:00:00,81.24,81.24,81.02,81.11,22800.0,62.6632,62.6632,62.4935,62.5629,22800.0
2014-04-15 12:10:00,81.12,81.15,81.06,81.11,16600.0,62.5706,62.5937,62.5243,62.5629,16600.0
2014-04-15 12:20:00,81.12,81.21,80.98,81.21,30400.0,62.5706,62.64,62.4626,62.64,30400.0
2014-04-15 12:30:00,81.23,81.25,81.1,81.14,37300.0,62.6554,62.6709,62.5552,62.586,37300.0
2014-04-15 12:40:00,81.15,81.22,80.93,80.95,18700.0,62.5937,62.6477,62.424,62.4395,18700.0
2014-04-15 12:50:00,80.94,81.03,80.9,80.97,23300.0,62.4318,62.5012,62.4009,62.4549,23300.0
2014-04-15 13:00:00,80.95,81.05,80.8,81.0,34000.0,62.4395,62.5166,62.3238,62.478,34000.0
2014-04-15 13:10:00,81.0,81.11,80.91,81.06,22400.0,62.478,62.5629,62.4086,62.5243,22400.0
2014-04-15 13:20:00,81.08,81.11,80.9,81.06,30400.0,62.5397,62.5629,62.4009,62.5243,30400.0
2014-04-15 13:30:00,81.05,81.35,81.02,81.26,29300.0,62.5166,62.748,62.4935,62.6786,29300.0
2014-04-15 13:40:00,81.29,81.39,81.18,81.21,32700.0,62.7017,62.7789,62.6169,62.64,32700.0
2014-04-15 13:50:00,81.19,81.49,81.16,81.48,50800.0,62.6246,62.856,62.6014,62.8483,50800.0
2014-04-15 14:00:00,81.49,81.61,81.49,81.5,30100.0,62.856,62.9485,62.856,62.8637,30100.0
2014-04-15 14:10:00,81.5,81.64,81.46,81.54,32300.0,62.8637,62.9717,62.8328,62.8946,32300.0
2014-04-15 14:20:00,81.51,81.63,81.49,81.61,19600.0,62.8714,62.964,62.856,62.9485,19600.0
2014-04-15 14:30:00,81.59,81.74,81.58,81.7,39900.0,62.9331,63.0488,62.9254,63.018,39900.0
2014-04-15 14:40:00,81.72,81.82,81.66,81.8,37900.0,63.0334,63.1105,62.9871,63.0951,37900.0
2014-04-15 14:50:00,81.79,81.89,81.76,81.82,57600.0,63.0874,63.1645,63.0642,63.1105,57600.0
2014-04-15 15:00:00,81.82,81.9,81.77,81.87,83400.0,63.1105,63.1722,63.072,63.1491,83400.0
2014-04-15 15:10:00,81.88,82.2,81.86,82.2,62200.0,63.1568,63.4036,63.1414,63.4036,62200.0
2014-04-15 15:20:00,82.2,82.2,81.95,82.15,46800.0,63.4036,63.4036,63.2108,63.3651,46800.0
2014-04-15 15:30:00,82.15,82.16,82.04,82.05,58500.0,63.3651,63.3728,63.2802,63.2879,58500.0
2014-04-15 15:40:00,82.05,82.21,82.0,82.17,85000.0,63.2879,63.4113,63.2494,63.3805,85000.0
2014-04-15 15:50:00,82.17,82.23,82.08,82.15,91500.0,63.3805,63.4268,63.3111,63.3651,91500.0
2014-04-16 09:30:00,82.83,83.19,82.53,82.66,62400.0,63.8896,64.1673,63.6582,63.7584,62400.0
2014-04-16 09:40:00,82.66,82.97,82.66,82.82,35200.0,63.7584,63.9976,63.7584,63.8819,35200.0
2014-04-16 09:50:00,82.81,83.05,82.79,82.96,26000.0,63.8741,64.0593,63.8587,63.9898,26000.0
2014-04-16 10:00:00,82.93,83.04,82.75,82.9,27900.0,63.9667,64.0516,63.8279,63.9436,27900.0
2014-04-16 10:10:00,82.88,83.05,82.84,82.98,26100.0,63.9281,64.0593,63.8973,64.0053,26100.0
2014-04-16 10:20:00,83.01,83.1,82.92,83.0,27000.0,64.0284,64.0978,63.959,64.0207,27000.0
2014-04-16 10:30:00,83.0,83.04,82.87,82.88,28900.0,64.0207,64.0516,63.9204,63.9281,28900.0
2014-04-16 10:40:00,82.88,82.92,82.71,82.86,17200.0,63.9281,63.959,63.797,63.9127,17200.0
2014-04-16 10:50:00,82.84,82.93,82.79,82.84,20100.0,63.8973,63.9667,63.8587,63.8973,20100.0
2014-04-16 11:00:00,82.81,82.84,82.63,82.83,85700.0,63.8741,63.8973,63.7353,63.8896,85700.0
2014-04-16 11:10:00,82.84,83.22,82.84,83.16,103200.0,63.8973,64.1904,63.8973,64.1441,103200.0
2014-04-16 11:20:00,83.15,83.22,83.1,83.19,11800.0,64.1364,64.1904,64.0978,64.1673,11800.0
2014-04-16 11:30:00,83.2,83.33,83.2,83.3,24100.0,64.175,64.2752,64.175,64.2521,24100.0
2014-04-16 11:40:00,83.3,83.45,83.24,83.43,18400.0,64.2521,64.3678,64.2058,64.3524,18400.0
2014-04-16 11:50:00,83.44,83.49,83.39,83.43,13200.0,64.3601,64.3987,64.3215,64.3524,13200.0
2014-04-16 12:00:00,83.45,83.68,83.45,83.65,33900.0,64.3678,64.5452,64.3678,64.5221,33900.0
2014-04-16 12:10:00,83.66,83.71,83.62,83.63,17800.0,64.5298,64.5683,64.4989,64.5066,17800.0
2014-04-16 12:20:00,83.64,83.69,83.59,83.63,13800.0,64.5144,64.5529,64.4758,64.5066,13800.0
2014-04-16 12:30:00,83.63,83.65,83.43,83.46,16100.0,64.5066,64.5221,64.3524,64.3755,16100.0
2014-04-16 12:40:00,83.48,83.57,83.48,83.51,13700.0,64.3909,64.4604,64.3909,64.4141,13700.0
2014-04-16 12:50:00,83.51,83.59,83.42,83.42,14500.0,64.4141,64.4758,64.3447,64.3447,14500.0
2014-04-16 13:00:00,83.41,83.45,83.26,83.45,16100.0,64.3369,64.3678,64.2212,64.3678,16100.0
2014-04-16 13:10:00,83.45,83.61,83.42,83.55,11700.0,64.3678,64.4912,64.3447,64.4449,11700.0
2014-04-16 13:20:00,83.55,83.68,83.53,83.59,15000.0,64.4449,64.5452,64.4295,64.4758,15000.0
2014-04-16 13:30:00,83.58,83.58,83.41,83.52,16900.0,64.4681,64.4681,64.3369,64.4218,16900.0
2014-04-16 13:40:00,83.54,83.64,83.52,83.6,16900.0,64.4372,64.5144,64.4218,64.4835,16900.0
2014-04-16 13:50:00,83.6,83.62,83.5,83.58,23000.0,64.4835,64.4989,64.4064,64.4681,23000.0
2014-04-16 14:00:00,83.59,83.61,83.47,83.55,12700.0,64.4758,64.4912,64.3832,64.4449,12700.0
2014-04-16 14:10:00,83.57,83.63,83.42,83.5,16600.0,64.4604,64.5066,64.3447,64.4064,16600.0
2014-04-16 14:20:00,83.5,83.55,83.42,83.48,19800.0,64.4064,64.4449,64.3447,64.3909,19800.0
2014-04-16 14:30:00,83.49,83.6,83.46,83.58,44400.0,64.3987,64.4835,64.3755,64.4681,44400.0
2014-04-16 14:40:00,83.58,83.71,83.54,83.66,20400.0,64.4681,64.5683,64.4372,64.5298,20400.0
2014-04-16 14:50:00,83.67,83.75,83.64,83.73,25100.0,64.5375,64.5992,64.5144,64.5838,25100.0
2014-04-16 15:00:00,83.73,83.73,83.62,83.69,29000.0,64.5838,64.5838,64.4989,64.5529,29000.0
2014-04-16 15:10:00,83.7,83.71,83.59,83.59,29500.0,64.5606,64.5683,64.4758,64.4758,29500.0
2014-04-16 15:20:00,83.59,83.59,83.5,83.51,62900.0,64.4758,64.4758,64.4064,64.4141,62900.0
2014-04-16 15:30:00,83.51,83.52,83.44,83.49,80500.0,64.4141,64.4218,64.3601,64.3987,80500.0
2014-04-16 15:40:00,83.49,83.49,83.32,83.33,137400.0,64.3987,64.3987,64.2675,64.2752,137400.0
2014-04-16 15:50:00,83.33,83.41,83.3,83.35,319300.0,64.2752,64.3369,64.2521,64.2907,319300.0
2014-04-17 09:30:00,83.53,83.75,83.34,83.69,150100.0,64.4295,64.5992,64.283,64.5529,150100.0
2014-04-17 09:40:00,83.67,83.9,83.67,83.81,66800.0,64.5375,64.7149,64.5375,64.6455,66800.0
2014-04-17 09:50:00,83.81,83.95,83.68,83.89,26000.0,64.6455,64.7535,64.5452,64.7072,26000.0
2014-04-17 10:00:00,83.92,84.03,83.79,84.01,36500.0,64.7303,64.8152,64.6301,64.7997,36500.0
2014-04-17 10:10:00,84.01,84.28,84.0,84.13,50000.0,64.7997,65.008,64.792,64.8923,50000.0
2014-04-17 10:20:00,84.12,84.46,84.1,84.46,28900.0,64.8846,65.1468,64.8692,65.1468,28900.0
2014-04-17 10:30:00,84.45,84.48,84.29,84.36,28500.0,65.1391,65.1623,65.0157,65.0697,28500.0
2014-04-17 10:40:00,84.36,84.41,84.14,84.14,31900.0,65.0697,65.1083,64.9,64.9,31900.0
2014-04-17 10:50:00,84.13,84.23,84.12,84.16,36000.0,64.8923,64.9694,64.8846,64.9154,36000.0
2014-04-17 11:00:00,84.18,84.29,84.12,84.28,26400.0,64.9309,65.0157,64.8846,65.008,26400.0
2014-04-17 11:10:00,84.27,84.27,83.92,83.94,23400.0,65.0003,65.0003,64.7303,64.7458,23400.0
2014-04-17 11:20:00,83.95,84.15,83.94,84.15,27600.0,64.7535,64.9077,64.7458,64.9077,27600.0
2014-04-17 11:30:00,84.15,84.17,84.01,84.04,19400.0,64.9077,64.9232,64.7997,64.8229,19400.0
2014-04-17 11:40:00,84.04,84.11,83.98,84.01,19800.0,64.8229,64.8769,64.7766,64.7997,19800.0
2014-04-17 11:50:00,84.03,84.09,83.94,84.09,15500.0,64.8152,64.8615,64.7458,64.8615,15500.0
2014-04-17 12:00:00,84.07,84.08,84.0,84.04,33400.0,64.846,64.8537,64.792,64.8229,33400.0
2014-04-17 12:10:00,84.06,84.07,83.96,83.97,33900.0,64.8383,64.846,64.7612,64.7689,33900.0
2014-04-17 12:20:00,83.99,84.1,83.94,84.09,68100.0,64.7843,64.8692,64.7458,64.8615,68100.0
2014-04-17 12:30:00,84.09,84.09,83.98,84.08,19300.0,64.8615,64.8615,64.7766,64.8537,19300.0
2014-04-17 12:40:00,84.07,84.09,83.99,84.02,28100.0,64.846,64.8615,64.7843,64.8075,28100.0
2014-04-17 12:50:00,84.05,84.06,83.95,84.04,18800.0,64.8306,64.8383,64.7535,64.8229,18800.0
2014-04-17 13:00:00,84.04,84.2,84.03,84.15,28800.0,64.8229,64.9463,64.8152,64.9077,28800.0
2014-04-17 13:10:00,84.16,84.2,84.06,84.07,25400.0,64.9154,64.9463,64.8383,64.846,25400.0
2014-04-17 13:20:00,84.06,84.1,84.04,84.06,19200.0,64.8383,64.8692,64.8229,64.8383,19200.0
2014-04-17 13:30:00,84.08,84.17,84.08,84.15,21800.0,64.8537,64.9232,64.8537,64.9077,21800.0
2014-04-17 13:40:00,84.17,84.18,84.08,84.08,30700.0,64.9232,64.9309,64.8537,64.8537,30700.0
2014-04-17 13:50:00,84.08,84.13,84.04,84.13,18900.0,64.8537,64.8923,64.8229,64.8923,18900.0
2014-04-17 14:00:00,84.14,84.21,84.1,84.21,11000.0,64.9,64.954,64.8692,64.954,11000.0
2014-04-17 14:10:00,84.19,84.22,84.16,84.22,23900.0,64.9386,64.9617,64.9154,64.9617,23900.0
2014-04-17 14:20:00,84.22,84.27,84.17,84.17,23600.0,64.9617,65.0003,64.9232,64.9232,23600.0
2014-04-17 14:30:00,84.18,84.2,84.1,84.18,32300.0,64.9309,64.9463,64.8692,64.9309,32300.0
2014-04-17 14:40:00,84.18,84.31,84.18,84.27,36900.0,64.9309,65.0311,64.9309,65.0003,36900.0
2014-04-17 14:50:00,84.28,84.28,84.17,84.19,49200.0,65.008,65.008,64.9232,64.9386,49200.0
2014-04-17 15:00:00,84.2,84.22,84.16,84.19,46700.0,64.9463,64.9617,64.9154,64.9386,46700.0
2014-04-17 15:10:00,84.2,84.22,84.17,84.17,51000.0,64.9463,64.9617,64.9232,64.9232,51000.0
2014-04-17 15:20:00,84.17,84.2,84.17,84.17,120700.0,64.9232,64.9463,64.9232,64.9232,120700.0
2014-04-17 15:30:00,84.17,84.17,84.08,84.11,76300.0,64.9232,64.9232,64.8537,64.8769,76300.0
2014-04-17 15:40:00,84.11,84.19,84.11,84.17,117500.0,64.8769,64.9386,64.8769,64.9232,117500.0
2014-04-17 15:50:00,84.17,84.3,84.06,84.2,470100.0,64.9232,65.0234,64.8383,64.9463,470100.0
2014-04-21 09:30:00,84.36,84.36,83.85,83.87,95200.0,65.0697,65.0697,64.6763,64.6918,95200.0
2014-04-21 09:40:00,83.87,84.06,83.86,83.89,61100.0,64.6918,64.8383,64.684,64.7072,61100.0
2014-04-21 09:50:00,83.89,83.96,83.86,83.94,40300.0,64.7072,64.7612,64.684,64.7458,40300.0
2014-04-21 10:00:00,83.95,84.07,83.94,83.99,62200.0,64.7535,64.846,64.7458,64.7843,62200.0
2014-04-21 10:10:00,83.99,84.0,83.81,83.81,42100.0,64.7843,64.792,64.6455,64.6455,42100.0
2014-04-21 10:20:00,83.8,83.83,83.73,83.81,28100.0,64.6378,64.6609,64.5838,64.6455,28100.0
2014-04-21 10:30:00,83.79,83.82,83.6,83.74,66300.0,64.6301,64.6532,64.4835,64.5915,66300.0
2014-04-21 10:40:00,83.74,83.93,83.74,83.91,32600.0,64.5915,64.738,64.5915,64.7226,32600.0
2014-04-21 10:50:00,83.92,83.93,83.76,83.79,32400.0,64.7303,64.738,64.6069,64.6301,32400.0
2014-04-21 11:00:00,83.81,83.91,83.77,83.91,36600.0,64.6455,64.7226,64.6146,64.7226,36600.0
2014-04-21 11:10:00,83.91,84.12,83.91,84.12,40800.0,64.7226,64.8846,64.7226,64.8846,40800.0
2014-04-21 11:20:00,84.13,84.16,84.05,84.12,24500.0,64.8923,64.9154,64.8306,64.8846,24500.0
2014-04-21 11:30:00,84.11,84.21,84.1,84.11,35800.0,64.8769,64.954,64.8692,64.8769,35800.0
2014-04-21 11:40:00,84.11,84.19,84.09,84.11,41100.0,64.8769,64.9386,64.8615,64.8769,41100.0
2014-04-21 11:50:00,84.1,84.24,84.09,84.19,26800.0,64.8692,64.9772,64.8615,64.9386,26800.0
2014-04-21 12:00:00,84.18,84.19,84.04,84.17,31900.0,64.9309,64.9386,64.8229,64.9232,31900.0
2014-04-21 12:10:00,84.16,84.16,84.06,84.06,16100.0,64.9154,64.9154,64.8383,64.8383,16100.0
2014-04-21 12:20:00,84.06,84.06,83.97,83.97,16600.0,64.8383,64.8383,64.7689,64.7689,16600.0
2014-04-21 12:30:00,83.97,84.04,83.93,83.93,18400.0,64.7689,64.8229,64.738,64.738,18400.0
2014-04-21 12:40:00,83.94,84.04,83.93,83.97,15800.0,64.7458,64.8229,64.738,64.7689,15800.0
2014-04-21 12:50:00,83.96,84.06,83.92,84.05,24400.0,64.7612,64.8383,64.7303,64.8306,24400.0
2014-04-21 13:00:00,84.05,84.1,84.02,84.06,29300.0,64.8306,64.8692,64.8075,64.8383,29300.0
2014-04-21 13:10:00,84.05,84.1,84.04,84.07,13500.0,64.8306,64.8692,64.8229,64.846,13500.0
2014-04-21 13:20:00,84.07,84.07,83.97,83.97,20300.0,64.846,64.846,64.7689,64.7689,20300.0
2014-04-21 13:30:00,83.96,84.07,83.96,83.99,67700.0,64.7612,64.846,64.7612,64.7843,67700.0
2014-04-21 13:40:00,83.99,84.04,83.95,84.01,141100.0,64.7843,64.8229,64.7535,64.7997,141100.0
2014-04-21 13:50:00,84.01,84.07,84.0,84.04,40300.0,64.7997,64.846,64.792,64.8229,40300.0
2014-04-21 14:00:00,84.03,84.05,84.0,84.01,70800.0,64.8152,64.8306,64.792,64.7997,70800.0
2014-04-21 14:10:00,84.01,84.02,83.96,83.99,28100.0,64.7997,64.8075,64.7612,64.7843,28100.0
2014-04-21 14:20:00,83.99,84.16,83.99,84.16,26200.0,64.7843,64.9154,64.7843,64.9154,26200.0
2014-04-21 14:30:00,84.15,84.28,84.14,84.28,19600.0,64.9077,65.008,64.9,65.008,19600.0
2014-04-21 14:40:00,84.28,84.32,84.14,84.17,38000.0,65.008,65.0389,64.9,64.9232,38000.0
2014-04-21 14:50:00,84.17,84.21,84.09,84.21,30800.0,64.9232,64.954,64.8615,64.954,30800.0
2014-04-21 15:00:00,84.21,84.31,84.21,84.25,54600.0,64.954,65.0311,64.954,64.9849,54600.0
2014-04-21 15:10:00,84.24,84.3,84.22,84.23,54500.0,64.9772,65.0234,64.9617,64.9694,54500.0
2014-04-21 15:20:00,84.23,84.35,84.19,84.34,69200.0,64.9694,65.062,64.9386,65.0543,69200.0
2014-04-21 15:30:00,84.34,84.46,84.28,84.46,70800.0,65.0543,65.1468,65.008,65.1468,70800.0
2014-04-21 15:40:00,84.46,84.48,84.31,84.38,123200.0,65.1468,65.1623,65.0311,65.0851,123200.0
2014-04-21 15:50:00,84.38,84.59,84.37,84.59,237500.0,65.0851,65.2471,65.0774,65.2471,237500.0
2014-04-22 09:30:00,85.98,86.46,85.18,85.44,339500.0,66.3193,66.6895,65.7022,65.9028,339500.0
2014-04-22 09:40:00,85.48,86.14,85.22,85.85,189500.0,65.9336,66.4427,65.7331,66.219,189500.0
2014-04-22 09:50:00,85.85,85.95,85.52,85.63,127100.0,66.219,66.2961,65.9645,66.0493,127100.0
2014-04-22 10:00:00,85.63,85.65,85.36,85.43,100700.0,66.0493,66.0647,65.841,65.895,100700.0
2014-04-22 10:10:00,85.4,85.6,85.04,85.42,124100.0,65.8719,66.0262,65.5942,65.8873,124100.0
2014-04-22 10:20:00,85.44,85.59,85.29,85.39,49700.0,65.9028,66.0185,65.7871,65.8642,49700.0
2014-04-22 10:30:00,85.42,85.54,85.28,85.36,73500.0,65.8873,65.9799,65.7793,65.841,73500.0
2014-04-22 10:40:00,85.36,85.53,85.36,85.51,56200.0,65.841,65.9722,65.841,65.9567,56200.0
2014-04-22 10:50:00,85.51,85.56,85.42,85.49,34100.0,65.9567,65.9953,65.8873,65.9413,34100.0
2014-04-22 11:00:00,85.48,85.5,85.26,85.4,52400.0,65.9336,65.949,65.7639,65.8719,52400.0
2014-04-22 11:10:00,85.38,85.42,85.35,85.39,15200.0,65.8565,65.8873,65.8333,65.8642,15200.0
2014-04-22 11:20:00,85.39,85.41,85.34,85.36,40300.0,65.8642,65.8796,65.8256,65.841,40300.0
2014-04-22 11:30:00,85.36,85.38,85.27,85.28,59000.0,65.841,65.8565,65.7716,65.7793,59000.0
2014-04-22 11:40:00,85.28,85.36,85.17,85.33,36300.0,65.7793,65.841,65.6945,65.8179,36300.0
2014-04-22 11:50:00,85.34,85.36,85.31,85.35,38500.0,65.8256,65.841,65.8025,65.8333,38500.0
2014-04-22 12:00:00,85.35,85.36,85.32,85.34,81800.0,65.8333,65.841,65.8102,65.8256,81800.0
2014-04-22 12:10:00,85.34,85.37,85.31,85.33,49600.0,65.8256,65.8488,65.8025,65.8179,49600.0
2014-04-22 12:20:00,85.32,85.36,85.29,85.34,42900.0,65.8102,65.841,65.7871,65.8256,42900.0
2014-04-22 12:30:00,85.35,85.37,85.34,85.35,79300.0,65.8333,65.8488,65.8256,65.8333,79300.0
2014-04-22 12:40:00,85.36,85.36,85.33,85.35,36400.0,65.841,65.841,65.8179,65.8333,36400.0
2014-04-22 12:50:00,85.35,85.36,85.33,85.35,26200.0,65.8333,65.841,65.8179,65.8333,26200.0
2014-04-22 13:00:00,85.35,85.36,85.3,85.36,28500.0,65.8333,65.841,65.7948,65.841,28500.0
2014-04-22 13:10:00,85.35,85.36,85.33,85.35,37100.0,65.8333,65.841,65.8179,65.8333,37100.0
2014-04-22 13:20:00,85.35,85.37,85.34,85.36,44200.0,65.8333,65.8488,65.8256,65.841,44200.0
2014-04-22 13:30:00,85.35,85.37,85.29,85.3,63200.0,65.8333,65.8488,65.7871,65.7948,63200.0
2014-04-22 13:40:00,85.3,85.35,85.3,85.34,32100.0,65.7948,65.8333,65.7948,65.8256,32100.0
2014-04-22 13:50:00,85.34,85.35,85.25,85.28,43200.0,65.8256,65.8333,65.7562,65.7793,43200.0
2014-04-22 14:00:00,85.27,85.36,85.27,85.33,41300.0,65.7716,65.841,65.7716,65.8179,41300.0
2014-04-22 14:10:00,85.34,85.69,85.34,85.54,63200.0,65.8256,66.0956,65.8256,65.9799,63200.0
2014-04-22 14:20:00,85.54,85.7,85.52,85.63,23700.0,65.9799,66.1033,65.9645,66.0493,23700.0
2014-04-22 14:30:00,85.63,85.76,85.54,85.65,45300.0,66.0493,66.1496,65.9799,66.0647,45300.0
2014-04-22 14:40:00,85.64,85.66,85.52,85.61,31100.0,66.057,66.0724,65.9645,66.0339,31100.0
2014-04-22 14:50:00,85.61,85.66,85.59,85.61,33000.0,66.0339,66.0724,66.0185,66.0339,33000.0
2014-04-22 15:00:00,85.61,85.62,85.48,85.5,64300.0,66.0339,66.0416,65.9336,65.949,64300.0
2014-04-22 15:10:00,85.51,85.51,85.35,85.4,114800.0,65.9567,65.9567,65.8333,65.8719,114800.0
2014-04-22 15:20:00,85.4,85.42,85.31,85.34,64000.0,65.8719,65.8873,65.8025,65.8256,64000.0
2014-04-22 15:30:00,85.34,85.4,85.31,85.36,120300.0,65.8256,65.8719,65.8025,65.841,120300.0
2014-04-22 15:40:00,85.36,85.37,85.14,85.26,156300.0,65.841,65.8488,65.6714,65.7639,156300.0
2014-04-22 15:50:00,85.27,85.42,85.06,85.14,344500.0,65.7716,65.8873,65.6096,65.6714,344500.0
2014-04-23 09:30:00,85.39,85.65,85.24,85.6,86900.0,65.8642,66.0647,65.7485,66.0262,86900.0
2014-04-23 09:40:00,85.6,85.74,85.54,85.57,69900.0,66.0262,66.1342,65.9799,66.003,69900.0
2014-04-23 09:50:00,85.56,85.65,85.47,85.52,51300.0,65.9953,66.0647,65.9259,65.9645,51300.0
2014-04-23 10:00:00,85.51,85.58,85.43,85.55,50100.0,65.9567,66.0107,65.895,65.9876,50100.0
2014-04-23 10:10:00,85.54,85.7,85.53,85.69,56900.0,65.9799,66.1033,65.9722,66.0956,56900.0
2014-04-23 10:20:00,85.69,85.87,85.67,85.67,57700.0,66.0956,66.2344,66.0802,66.0802,57700.0
2014-04-23 10:30:00,85.66,85.67,85.49,85.52,45500.0,66.0724,66.0802,65.9413,65.9645,45500.0
2014-04-23 10:40:00,85.52,85.57,85.48,85.49,52900.0,65.9645,66.003,65.9336,65.9413,52900.0
2014-04-23 10:50:00,85.53,85.56,85.48,85.54,33000.0,65.9722,65.9953,65.9336,65.9799,33000.0
2014-04-23 11:00:00,85.53,85.56,85.47,85.52,23400.0,65.9722,65.9953,65.9259,65.9645,23400.0
2014-04-23 11:10:00,85.52,85.56,85.5,85.55,43300.0,65.9645,65.9953,65.949,65.9876,43300.0
2014-04-23 11:20:00,85.56,85.57,85.49,85.52,35300.0,65.9953,66.003,65.9413,65.9645,35300.0
2014-04-23 11:30:00,85.54,85.56,85.48,85.49,45800.0,65.9799,65.9953,65.9336,65.9413,45800.0
2014-04-23 11:40:00,85.49,85.55,85.41,85.47,30300.0,65.9413,65.9876,65.8796,65.9259,30300.0
2014-04-23 11:50:00,85.45,85.53,85.45,85.49,23100.0,65.9105,65.9722,65.9105,65.9413,23100.0
2014-04-23 12:00:00,85.49,85.53,85.47,85.47,37900.0,65.9413,65.9722,65.9259,65.9259,37900.0
2014-04-23 12:10:00,85.48,85.54,85.46,85.5,39100.0,65.9336,65.9799,65.9182,65.949,39100.0
2014-04-23 12:20:00,85.49,85.55,85.49,85.54,38600.0,65.9413,65.9876,65.9413,65.9799,38600.0
2014-04-23 12:30:00,85.54,85.56,85.52,85.55,22400.0,65.9799,65.9953,65.9645,65.9876,22400.0
2014-04-23 12:40:00,85.56,85.56,85.5,85.55,34400.0,65.9953,65.9953,65.949,65.9876,34400.0
2014-04-23 12:50:00,85.55,85.56,85.49,85.49,25100.0,65.9876,65.9953,65.9413,65.9413,25100.0
2014-04-23 13:00:00,85.49,85.53,85.48,85.52,24000.0,65.9413,65.9722,65.9336,65.9645,24000.0
2014-04-23 13:10:00,85.51,85.52,85.45,85.5,29300.0,65.9567,65.9645,65.9105,65.949,29300.0
2014-04-23 13:20:00,85.5,85.51,85.44,85.5,31000.0,65.949,65.9567,65.9028,65.949,31000.0
2014-04-23 13:30:00,85.5,85.52,85.48,85.5,27700.0,65.949,65.9645,65.9336,65.949,27700.0
2014-04-23 13:40:00,85.5,85.56,85.49,85.53,36400.0,65.949,65.9953,65.9413,65.9722,36400.0
2014-04-23 13:50:00,85.53,85.55,85.52,85.52,25900.0,65.9722,65.9876,65.9645,65.9645,25900.0
2014-04-23 14:00:00,85.52,85.56,85.51,85.55,39200.0,65.9645,65.9953,65.9567,65.9876,39200.0
2014-04-23 14:10:00,85.54,85.54,85.47,85.5,79200.0,65.9799,65.9799,65.9259,65.949,79200.0
2014-04-23 14:20:00,85.51,85.54,85.51,85.51,30900.0,65.9567,65.9799,65.9567,65.9567,30900.0
2014-04-23 14:30:00,85.51,85.54,85.51,85.52,32400.0,65.9567,65.9799,65.9567,65.9645,32400.0
2014-04-23 14:40:00,85.53,85.54,85.49,85.51,26000.0,65.9722,65.9799,65.9413,65.9567,26000.0
2014-04-23 14:50:00,85.51,85.55,85.5,85.53,50500.0,65.9567,65.9876,65.949,65.9722,50500.0
2014-04-23 15:00:00,85.52,85.54,85.5,85.52,58300.0,65.9645,65.9799,65.949,65.9645,58300.0
2014-04-23 15:10:00,85.53,85.54,85.49,85.5,55500.0,65.9722,65.9799,65.9413,65.949,55500.0
2014-04-23 15:20:00,85.51,85.51,85.44,85.5,65000.0,65.9567,65.9567,65.9028,65.949,65000.0
2014-04-23 15:30:00,85.5,85.51,85.4,85.51,93300.0,65.949,65.9567,65.8719,65.9567,93300.0
2014-04-23 15:40:00,85.51,85.53,85.46,85.5,96400.0,65.9567,65.9722,65.9182,65.949,96400.0
2014-04-23 15:50:00,85.5,85.5,85.38,85.41,150900.0,65.949,65.949,65.8565,65.8796,150900.0
2014-04-24 09:30:00,85.66,85.8,85.3,85.42,50400.0,66.0724,66.1804,65.7948,65.8873,50400.0
2014-04-24 09:40:00,85.32,85.38,85.16,85.26,48100.0,65.8102,65.8565,65.6868,65.7639,48100.0
2014-04-24 09:50:00,85.25,85.47,85.22,85.44,41900.0,65.7562,65.9259,65.7331,65.9028,41900.0
2014-04-24 10:00:00,85.45,85.45,85.21,85.32,56600.0,65.9105,65.9105,65.7253,65.8102,56600.0
2014-04-24 10:10:00,85.32,85.65,85.24,85.55,53900.0,65.8102,66.0647,65.7485,65.9876,53900.0
2014-04-24 10:20:00,85.55,85.61,85.46,85.5,64500.0,65.9876,66.0339,65.9182,65.949,64500.0
2014-04-24 10:30:00,85.55,85.56,85.38,85.51,45900.0,65.9876,65.9953,65.8565,65.9567,45900.0
2014-04-24 10:40:00,85.52,85.56,85.37,85.39,19600.0,65.9645,65.9953,65.8488,65.8642,19600.0
2014-04-24 10:50:00,85.4,85.44,85.3,85.36,25100.0,65.8719,65.9028,65.7948,65.841,25100.0
2014-04-24 11:00:00,85.35,85.51,85.33,85.5,29100.0,65.8333,65.9567,65.8179,65.949,29100.0
2014-04-24 11:10:00,85.5,85.58,85.49,85.57,53100.0,65.949,66.0107,65.9413,66.003,53100.0
2014-04-24 11:20:00,85.58,85.68,85.53,85.58,29800.0,66.0107,66.0879,65.9722,66.0107,29800.0
2014-04-24 11:30:00,85.58,85.69,85.53,85.68,43400.0,66.0107,66.0956,65.9722,66.0879,43400.0
2014-04-24 11:40:00,85.67,85.69,85.55,85.55,23300.0,66.0802,66.0956,65.9876,65.9876,23300.0
2014-04-24 11:50:00,85.53,85.58,85.48,85.5,22000.0,65.9722,66.0107,65.9336,65.949,22000.0
2014-04-24 12:00:00,85.5,85.57,85.49,85.55,30600.0,65.949,66.003,65.9413,65.9876,30600.0
2014-04-24 12:10:00,85.55,85.58,85.46,85.51,27200.0,65.9876,66.0107,65.9182,65.9567,27200.0
2014-04-24 12:20:00,85.5,85.54,85.47,85.48,14200.0,65.949,65.9799,65.9259,65.9336,14200.0
2014-04-24 12:30:00,85.51,85.52,85.45,85.48,21200.0,65.9567,65.9645,65.9105,65.9336,21200.0
2014-04-24 12:40:00,85.48,85.49,85.42,85.48,30800.0,65.9336,65.9413,65.8873,65.9336,30800.0
2014-04-24 12:50:00,85.48,85.52,85.43,85.52,25500.0,65.9336,65.9645,65.895,65.9645,25500.0
2014-04-24 13:00:00,85.52,85.64,85.52,85.58,18900.0,65.9645,66.057,65.9645,66.0107,18900.0
2014-04-24 13:10:00,85.57,85.62,85.53,85.6,25100.0,66.003,66.0416,65.9722,66.0262,25100.0
2014-04-24 13:20:00,85.61,85.64,85.59,85.6,16800.0,66.0339,66.057,66.0185,66.0262,16800.0
2014-04-24 13:30:00,85.61,85.63,85.43,85.43,23600.0,66.0339,66.0493,65.895,65.895,23600.0
2014-04-24 13:40:00,85.42,85.48,85.39,85.42,30100.0,65.8873,65.9336,65.8642,65.8873,30100.0
2014-04-24 13:50:00,85.41,85.48,85.37,85.39,41200.0,65.8796,65.9336,65.8488,65.8642,41200.0
2014-04-24 14:00:00,85.4,85.49,85.37,85.41,47500.0,65.8719,65.9413,65.8488,65.8796,47500.0
2014-04-24 14:10:00,85.39,85.46,85.36,85.41,46900.0,65.8642,65.9182,65.841,65.8796,46900.0
2014-04-24 14:20:00,85.41,85.42,85.34,85.39,32600.0,65.8796,65.8873,65.8256,65.8642,32600.0
2014-04-24 14:30:00,85.4,85.59,85.38,85.56,29900.0,65.8719,66.0185,65.8565,65.9953,29900.0
2014-04-24 14:40:00,85.55,85.56,85.44,85.51,30300.0,65.9876,65.9953,65.9028,65.9567,30300.0
2014-04-24 14:50:00,85.5,85.5,85.39,85.43,52000.0,65.949,65.949,65.8642,65.895,52000.0
2014-04-24 15:00:00,85.44,85.56,85.41,85.52,47500.0,65.9028,65.9953,65.8796,65.9645,47500.0
2014-04-24 15:10:00,85.52,85.67,85.51,85.63,41100.0,65.9645,66.0802,65.9567,66.0493,41100.0
2014-04-24 15:20:00,85.64,85.76,85.63,85.67,54800.0,66.057,66.1496,66.0493,66.0802,54800.0
2014-04-24 15:30:00,85.68,85.73,85.54,85.58,60000.0,66.0879,66.1264,65.9799,66.0107,60000.0
2014-04-24 15:40:00,85.57,85.68,85.54,85.68,96300.0,66.003,66.0879,65.9799,66.0879,96300.0
2014-04-24 15:50:00,85.68,85.69,85.56,85.62,102300.0,66.0879,66.0956,65.9953,66.0416,102300.0
2014-04-25 09:30:00,85.15,85.25,85.0,85.2,62900.0,65.6791,65.7562,65.5634,65.7176,62900.0
2014-04-25 09:40:00,85.24,85.43,85.1,85.32,56800.0,65.7485,65.895,65.6405,65.8102,56800.0
2014-04-25 09:50:00,85.32,85.32,85.1,85.15,105200.0,65.8102,65.8102,65.6405,65.6791,105200.0
2014-04-25 10:00:00,85.15,85.22,85.0,85.21,43300.0,65.6791,65.7331,65.5634,65.7253,43300.0
2014-04-25 10:10:00,85.21,85.29,85.17,85.2,40900.0,65.7253,65.7871,65.6945,65.7176,40900.0
2014-04-25 10:20:00,85.19,85.22,85.14,85.15,29400.0,65.7099,65.7331,65.6714,65.6791,29400.0
2014-04-25 10:30:00,85.14,85.14,84.95,84.98,49800.0,65.6714,65.6714,65.5248,65.5479,49800.0
2014-04-25 10:40:00,84.98,85.05,84.93,84.94,40300.0,65.5479,65.6019,65.5094,65.5171,40300.0
2014-04-25 10:50:00,84.94,84.98,84.84,84.95,39500.0,65.5171,65.5479,65.44,65.5248,39500.0
2014-04-25 11:00:00,84.94,84.94,84.77,84.81,33100.0,65.5171,65.5171,65.386,65.4168,33100.0
2014-04-25 11:10:00,84.8,84.86,84.8,84.86,33600.0,65.4091,65.4554,65.4091,65.4554,33600.0
2014-04-25 11:20:00,84.86,85.04,84.84,85.03,27200.0,65.4554,65.5942,65.44,65.5865,27200.0
2014-04-25 11:30:00,85.04,85.04,84.93,84.93,37700.0,65.5942,65.5942,65.5094,65.5094,37700.0
2014-04-25 11:40:00,84.91,84.93,84.74,84.81,30000.0,65.4939,65.5094,65.3628,65.4168,30000.0
2014-04-25 11:50:00,84.81,84.99,84.78,84.83,23300.0,65.4168,65.5557,65.3937,65.4322,23300.0
2014-04-25 12:00:00,84.84,84.86,84.73,84.79,35800.0,65.44,65.4554,65.3551,65.4014,35800.0
2014-04-25 12:10:00,84.78,84.84,84.71,84.72,22200.0,65.3937,65.44,65.3397,65.3474,22200.0
2014-04-25 12:20:00,84.71,84.81,84.69,84.79,25700.0,65.3397,65.4168,65.3243,65.4014,25700.0
2014-04-25 12:30:00,84.79,84.81,84.69,84.71,21200.0,65.4014,65.4168,65.3243,65.3397,21200.0
2014-04-25 12:40:00,84.71,84.74,84.66,84.66,16700.0,65.3397,65.3628,65.3011,65.3011,16700.0
2014-04-25 12:50:00,84.66,84.66,84.6,84.61,17200.0,65.3011,65.3011,65.2548,65.2625,17200.0
2014-04-25 13:00:00,84.62,84.68,84.51,84.54,29200.0,65.2703,65.3165,65.1854,65.2086,29200.0
2014-04-25 13:10:00,84.54,84.54,84.46,84.47,42800.0,65.2086,65.2086,65.1468,65.1546,42800.0
2014-04-25 13:20:00,84.47,84.47,84.35,84.43,35300.0,65.1546,65.1546,65.062,65.1237,35300.0
2014-04-25 13:30:00,84.42,84.42,84.35,84.39,21000.0,65.116,65.116,65.062,65.0929,21000.0
2014-04-25 13:40:00,84.4,84.53,84.4,84.49,13500.0,65.1006,65.2008,65.1006,65.17,13500.0
2014-04-25 13:50:00,84.5,84.51,84.41,84.41,19100.0,65.1777,65.1854,65.1083,65.1083,19100.0
2014-04-25 14:00:00,84.41,84.42,84.31,84.36,20900.0,65.1083,65.116,65.0311,65.0697,20900.0
2014-04-25 14:10:00,84.35,84.35,84.25,84.27,28300.0,65.062,65.062,64.9849,65.0003,28300.0
2014-04-25 14:20:00,84.28,84.31,84.19,84.26,38200.0,65.008,65.0311,64.9386,64.9926,38200.0
2014-04-25 14:30:00,84.26,84.46,84.19,84.45,24800.0,64.9926,65.1468,64.9386,65.1391,24800.0
2014-04-25 14:40:00,84.44,84.45,84.35,84.38,21500.0,65.1314,65.1391,65.062,65.0851,21500.0
2014-04-25 14:50:00,84.38,84.4,84.24,84.25,32900.0,65.0851,65.1006,64.9772,64.9849,32900.0
2014-04-25 15:00:00,84.25,84.41,84.23,84.31,33000.0,64.9849,65.1083,64.9694,65.0311,33000.0
2014-04-25 15:10:00,84.31,84.37,84.26,84.36,56300.0,65.0311,65.0774,64.9926,65.0697,56300.0
2014-04-25 15:20:00,84.36,84.54,84.36,84.51,61500.0,65.0697,65.2086,65.0697,65.1854,61500.0
2014-04-25 15:30:00,84.5,84.54,84.46,84.5,79000.0,65.1777,65.2086,65.1468,65.1777,79000.0
2014-04-25 15:40:00,84.5,84.62,84.44,84.56,124300.0,65.1777,65.2703,65.1314,65.224,124300.0
2014-04-25 15:50:00,84.56,84.56,84.4,84.46,193700.0,65.224,65.224,65.1006,65.1468,193700.0
2014-04-28 09:30:00,84.91,85.1,84.7,84.74,43500.0,65.4939,65.6405,65.332,65.3628,43500.0
2014-04-28 09:40:00,84.73,84.73,84.36,84.36,23700.0,65.3551,65.3551,65.0697,65.0697,23700.0
2014-04-28 09:50:00,84.4,84.76,84.4,84.64,44600.0,65.1006,65.3782,65.1006,65.2857,44600.0
2014-04-28 10:00:00,84.64,84.87,84.56,84.75,36200.0,65.2857,65.4631,65.224,65.3705,36200.0
2014-04-28 10:10:00,84.75,84.91,84.73,84.84,52100.0,65.3705,65.4939,65.3551,65.44,52100.0
2014-04-28 10:20:00,84.84,84.86,84.72,84.73,44400.0,65.44,65.4554,65.3474,65.3551,44400.0
2014-04-28 10:30:00,84.73,84.82,84.71,84.75,30700.0,65.3551,65.4245,65.3397,65.3705,30700.0
2014-04-28 10:40:00,84.75,84.81,84.61,84.62,36000.0,65.3705,65.4168,65.2625,65.2703,36000.0
2014-04-28 10:50:00,84.64,84.69,84.57,84.59,20600.0,65.2857,65.3243,65.2317,65.2471,20600.0
2014-04-28 11:00:00,84.59,84.74,84.59,84.69,23300.0,65.2471,65.3628,65.2471,65.3243,23300.0
2014-04-28 11:10:00,84.71,84.72,84.53,84.56,14600.0,65.3397,65.3474,65.2008,65.224,14600.0
2014-04-28 11:20:00,84.56,84.56,84.37,84.37,21300.0,65.224,65.224,65.0774,65.0774,21300.0
2014-04-28 11:30:00,84.37,84.44,84.33,84.37,31300.0,65.0774,65.1314,65.0466,65.0774,31300.0
2014-04-28 11:40:00,84.36,84.37,84.3,84.32,19700.0,65.0697,65.0774,65.0234,65.0389,19700.0
2014-04-28 11:50:00,84.32,84.34,84.07,84.11,36900.0,65.0389,65.0543,64.846,64.8769,36900.0
2014-04-28 12:00:00,84.1,84.16,84.03,84.03,23000.0,64.8692,64.9154,64.8152,64.8152,23000.0
2014-04-28 12:10:00,84.06,84.21,84.06,84.2,25900.0,64.8383,64.954,64.8383,64.9463,25900.0
2014-04-28 12:20:00,84.21,84.22,84.06,84.11,26300.0,64.954,64.9617,64.8383,64.8769,26300.0
2014-04-28 12:30:00,84.11,84.2,84.06,84.13,38800.0,64.8769,64.9463,64.8383,64.8923,38800.0
2014-04-28 12:40:00,84.14,84.25,84.14,84.21,44600.0,64.9,64.9849,64.9,64.954,44600.0
2014-04-28 12:50:00,84.24,84.24,84.1,84.16,32300.0,64.9772,64.9772,64.8692,64.9154,32300.0
2014-04-28 13:00:00,84.15,84.15,83.9,83.93,36000.0,64.9077,64.9077,64.7149,64.738,36000.0
2014-04-28 13:10:00,83.94,84.06,83.82,83.86,34200.0,64.7458,64.8383,64.6532,64.684,34200.0
2014-04-28 13:20:00,83.85,83.85,83.68,83.78,44300.0,64.6763,64.6763,64.5452,64.6223,44300.0
2014-04-28 13:30:00,83.77,83.82,83.63,83.71,39200.0,64.6146,64.6532,64.5066,64.5683,39200.0
2014-04-28 13:40:00,83.72,83.76,83.64,83.75,22500.0,64.5761,64.6069,64.5144,64.5992,22500.0
2014-04-28 13:50:00,83.74,83.84,83.67,83.7,25400.0,64.5915,64.6686,64.5375,64.5606,25400.0
2014-04-28 14:00:00,83.7,83.7,83.57,83.7,27200.0,64.5606,64.5606,64.4604,64.5606,27200.0
2014-04-28 14:10:00,83.72,83.99,83.72,83.97,31200.0,64.5761,64.7843,64.5761,64.7689,31200.0
2014-04-28 14:20:00,83.96,84.03,83.91,84.03,29500.0,64.7612,64.8152,64.7226,64.8152,29500.0
2014-04-28 14:30:00,84.03,84.11,84.0,84.07,50400.0,64.8152,64.8769,64.792,64.846,50400.0
2014-04-28 14:40:00,84.06,84.23,83.98,84.2,44900.0,64.8383,64.9694,64.7766,64.9463,44900.0
2014-04-28 14:50:00,84.2,84.26,84.1,84.12,36500.0,64.9463,64.9926,64.8692,64.8846,36500.0
2014-04-28 15:00:00,84.13,84.32,84.09,84.32,51600.0,64.8923,65.0389,64.8615,65.0389,51600.0
2014-04-28 15:10:00,84.32,84.53,84.3,84.52,67500.0,65.0389,65.2008,65.0234,65.1931,67500.0
2014-04-28 15:20:00,84.52,84.64,84.48,84.55,89700.0,65.1931,65.2857,65.1623,65.2163,89700.0
2014-04-28 15:30:00,84.54,84.69,84.54,84.63,80200.0,65.2086,65.3243,65.2086,65.278,80200.0
2014-04-28 15:40:00,84.63,84.77,84.62,84.7,81700.0,65.278,65.386,65.2703,65.332,81700.0
2014-04-28 15:50:00,84.7,84.73,84.47,84.47,164200.0,65.332,65.3551,65.1546,65.1546,164200.0
2014-04-29 09:30:00,84.87,84.92,84.54,84.75,43400.0,65.4631,65.5017,65.2086,65.3705,43400.0
2014-04-29 09:40:00,84.73,84.88,84.66,84.76,32000.0,65.3551,65.4708,65.3011,65.3782,32000.0
2014-04-29 09:50:00,84.78,84.84,84.65,84.75,23500.0,65.3937,65.44,65.2934,65.3705,23500.0
2014-04-29 10:00:00,84.77,84.87,84.67,84.74,44800.0,65.386,65.4631,65.3088,65.3628,44800.0
2014-04-29 10:10:00,84.74,84.74,84.45,84.53,22800.0,65.3628,65.3628,65.1391,65.2008,22800.0
2014-04-29 10:20:00,84.5,84.53,84.17,84.23,24000.0,65.1777,65.2008,64.9232,64.9694,24000.0
2014-04-29 10:30:00,84.21,84.51,84.2,84.41,19500.0,64.954,65.1854,64.9463,65.1083,19500.0
2014-04-29 10:40:00,84.43,84.6,84.4,84.52,26500.0,65.1237,65.2548,65.1006,65.1931,26500.0
2014-04-29 10:50:00,84.52,84.64,84.52,84.59,17000.0,65.1931,65.2857,65.1931,65.2471,17000.0
2014-04-29 11:00:00,84.59,84.73,84.59,84.73,20100.0,65.2471,65.3551,65.2471,65.3551,20100.0
2014-04-29 11:10:00,84.71,84.72,84.54,84.64,24600.0,65.3397,65.3474,65.2086,65.2857,24600.0
2014-04-29 11:20:00,84.65,84.8,84.63,84.77,39300.0,65.2934,65.4091,65.278,65.386,39300.0
2014-04-29 11:30:00,84.79,84.85,84.74,84.8,22800.0,65.4014,65.4477,65.3628,65.4091,22800.0
2014-04-29 11:40:00,84.79,84.81,84.73,84.77,19400.0,65.4014,65.4168,65.3551,65.386,19400.0
2014-04-29 11:50:00,84.77,84.82,84.7,84.76,24400.0,65.386,65.4245,65.332,65.3782,24400.0
2014-04-29 12:00:00,84.78,84.79,84.69,84.74,14200.0,65.3937,65.4014,65.3243,65.3628,14200.0
2014-04-29 12:10:00,84.73,84.75,84.65,84.71,16100.0,65.3551,65.3705,65.2934,65.3397,16100.0
2014-04-29 12:20:00,84.72,84.83,84.72,84.82,23400.0,65.3474,65.4322,65.3474,65.4245,23400.0
2014-04-29 12:30:00,84.81,84.94,84.79,84.83,11800.0,65.4168,65.5171,65.4014,65.4322,11800.0
2014-04-29 12:40:00,84.86,84.89,84.77,84.79,9800.0,65.4554,65.4785,65.386,65.4014,9800.0
2014-04-29 12:50:00,84.79,84.84,84.76,84.81,15600.0,65.4014,65.44,65.3782,65.4168,15600.0
2014-04-29 13:00:00,84.82,84.82,84.71,84.72,18300.0,65.4245,65.4245,65.3397,65.3474,18300.0
2014-04-29 13:10:00,84.71,84.77,84.71,84.72,21700.0,65.3397,65.386,65.3397,65.3474,21700.0
2014-04-29 13:20:00,84.71,84.78,84.69,84.77,41900.0,65.3397,65.3937,65.3243,65.386,41900.0
2014-04-29 13:30:00,84.76,84.79,84.68,84.7,17900.0,65.3782,65.4014,65.3165,65.332,17900.0
2014-04-29 13:40:00,84.71,84.72,84.63,84.7,23200.0,65.3397,65.3474,65.278,65.332,23200.0
2014-04-29 13:50:00,84.72,84.84,84.72,84.82,30700.0,65.3474,65.44,65.3474,65.4245,30700.0
2014-04-29 14:00:00,84.83,84.91,84.79,84.91,15400.0,65.4322,65.4939,65.4014,65.4939,15400.0
2014-04-29 14:10:00,84.92,84.95,84.87,84.9,25100.0,65.5017,65.5248,65.4631,65.4862,25100.0
2014-04-29 14:20:00,84.89,84.89,84.76,84.77,31600.0,65.4785,65.4785,65.3782,65.386,31600.0
2014-04-29 14:30:00,84.78,84.83,84.77,84.78,27800.0,65.3937,65.4322,65.386,65.3937,27800.0
2014-04-29 14:40:00,84.77,84.81,84.74,84.8,29000.0,65.386,65.4168,65.3628,65.4091,29000.0
2014-04-29 14:50:00,84.8,84.85,84.77,84.84,22400.0,65.4091,65.4477,65.386,65.44,22400.0
2014-04-29 15:00:00,84.85,84.93,84.82,84.85,36400.0,65.4477,65.5094,65.4245,65.4477,36400.0
2014-04-29 15:10:00,84.87,84.9,84.81,84.9,42700.0,65.4631,65.4862,65.4168,65.4862,42700.0
2014-04-29 15:20:00,84.91,84.97,84.9,84.95,46800.0,65.4939,65.5402,65.4862,65.5248,46800.0
2014-04-29 15:30:00,84.94,84.95,84.85,84.92,88100.0,65.5171,65.5248,65.4477,65.5017,88100.0
2014-04-29 15:40:00,84.92,84.92,84.84,84.86,77100.0,65.5017,65.5017,65.44,65.4554,77100.0
2014-04-29 15:50:00,84.85,84.85,84.74,84.78,134200.0,65.4477,65.4477,65.3628,65.3937,134200.0
2014-04-30 09:30:00,84.65,84.71,84.34,84.63,38600.0,65.2934,65.3397,65.0543,65.278,38600.0
2014-04-30 09:40:00,84.64,84.9,84.55,84.82,33300.0,65.2857,65.4862,65.2163,65.4245,33300.0
2014-04-30 09:50:00,84.76,84.88,84.66,84.84,23900.0,65.3782,65.4708,65.3011,65.44,23900.0
2014-04-30 10:00:00,84.84,84.85,84.69,84.82,10600.0,65.44,65.4477,65.3243,65.4245,10600.0
2014-04-30 10:10:00,84.87,84.95,84.84,84.85,10400.0,65.4631,65.5248,65.44,65.4477,10400.0
2014-04-30 10:20:00,84.88,84.99,84.84,84.95,11900.0,65.4708,65.5557,65.44,65.5248,11900.0
2014-04-30 10:30:00,84.99,85.06,84.93,84.96,7200.0,65.5557,65.6096,65.5094,65.5325,7200.0
2014-04-30 10:40:00,84.95,85.05,84.92,85.05,15200.0,65.5248,65.6019,65.5017,65.6019,15200.0
2014-04-30 10:50:00,85.05,85.19,85.04,85.09,74700.0,65.6019,65.7099,65.5942,65.6328,74700.0
2014-04-30 11:00:00,85.07,85.09,84.94,84.94,10600.0,65.6174,65.6328,65.5171,65.5171,10600.0
2014-04-30 11:10:00,84.93,84.94,84.8,84.8,10400.0,65.5094,65.5171,65.4091,65.4091,10400.0
2014-04-30 11:20:00,84.79,84.87,84.77,84.85,11100.0,65.4014,65.4631,65.386,65.4477,11100.0
2014-04-30 11:30:00,84.86,84.89,84.83,84.86,24200.0,65.4554,65.4785,65.4322,65.4554,24200.0
2014-04-30 11:40:00,84.86,84.97,84.86,84.93,10400.0,65.4554,65.5402,65.4554,65.5094,10400.0
2014-04-30 11:50:00,84.94,84.99,84.92,84.93,26000.0,65.5171,65.5557,65.5017,65.5094,26000.0
2014-04-30 12:00:00,84.95,84.97,84.9,84.94,18000.0,65.5248,65.5402,65.4862,65.5171,18000.0
2014-04-30 12:10:00,84.94,84.99,84.94,84.98,15700.0,65.5171,65.5557,65.5171,65.5479,15700.0
2014-04-30 12:20:00,84.97,85.03,84.97,85.02,6800.0,65.5402,65.5865,65.5402,65.5788,6800.0
2014-04-30 12:30:00,85.02,85.12,84.94,85.09,69600.0,65.5788,65.6559,65.5171,65.6328,69600.0
2014-04-30 12:40:00,85.08,85.16,85.08,85.16,8600.0,65.6251,65.6868,65.6251,65.6868,8600.0
2014-04-30 12:50:00,85.18,85.25,85.15,85.23,5900.0,65.7022,65.7562,65.6791,65.7408,5900.0
2014-04-30 13:00:00,85.22,85.3,85.21,85.28,12900.0,65.7331,65.7948,65.7253,65.7793,12900.0
2014-04-30 13:10:00,85.27,85.28,85.15,85.16,9400.0,65.7716,65.7793,65.6791,65.6868,9400.0
2014-04-30 13:20:00,85.16,85.23,85.13,85.2,14600.0,65.6868,65.7408,65.6636,65.7176,14600.0
2014-04-30 13:30:00,85.19,85.21,85.16,85.19,13500.0,65.7099,65.7253,65.6868,65.7099,13500.0
2014-04-30 13:40:00,85.19,85.19,85.11,85.11,5900.0,65.7099,65.7099,65.6482,65.6482,5900.0
2014-04-30 13:50:00,85.13,85.2,85.12,85.13,9100.0,65.6636,65.7176,65.6559,65.6636,9100.0
2014-04-30 14:00:00,85.13,85.34,84.95,85.2,44100.0,65.6636,65.8256,65.5248,65.7176,44100.0
2014-04-30 14:10:00,85.16,85.2,85.05,85.16,14000.0,65.6868,65.7176,65.6019,65.6868,14000.0
2014-04-30 14:20:00,85.16,85.25,85.14,85.22,10400.0,65.6868,65.7562,65.6714,65.7331,10400.0
2014-04-30 14:30:00,85.23,85.3,85.2,85.21,10800.0,65.7408,65.7948,65.7176,65.7253,10800.0
2014-04-30 14:40:00,85.2,85.31,85.17,85.27,36400.0,65.7176,65.8025,65.6945,65.7716,36400.0
2014-04-30 14:50:00,85.29,85.36,85.24,85.32,17900.0,65.7871,65.841,65.7485,65.8102,17900.0
2014-04-30 15:00:00,85.35,85.36,85.17,85.17,18100.0,65.8333,65.841,65.6945,65.6945,18100.0
2014-04-30 15:10:00,85.18,85.23,85.09,85.2,20700.0,65.7022,65.7408,65.6328,65.7176,20700.0
2014-04-30 15:20:00,85.19,85.23,85.12,85.22,21900.0,65.7099,65.7408,65.6559,65.7331,21900.0
2014-04-30 15:30:00,85.23,85.33,85.23,85.29,26500.0,65.7408,65.8179,65.7408,65.7871,26500.0
2014-04-30 15:40:00,85.28,85.31,85.04,85.15,62100.0,65.7793,65.8025,65.5942,65.6791,62100.0
2014-04-30 15:50:00,85.16,85.26,85.12,85.25,285300.0,65.6868,65.7639,65.6559,65.7562,285300.0
2014-05-01 09:30:00,85.15,85.18,84.96,85.13,48700.0,65.6791,65.7022,65.5325,65.6636,48700.0
2014-05-01 09:40:00,85.22,85.31,85.09,85.28,16100.0,65.7331,65.8025,65.6328,65.7793,16100.0
2014-05-01 09:50:00,85.24,85.24,84.9,84.9,9600.0,65.7485,65.7485,65.4862,65.4862,9600.0
2014-05-01 10:00:00,84.95,85.11,84.92,85.06,25300.0,65.5248,65.6482,65.5017,65.6096,25300.0
2014-05-01 10:10:00,85.02,85.16,84.82,84.92,73100.0,65.5788,65.6868,65.4245,65.5017,73100.0
2014-05-01 10:20:00,84.9,85.22,84.86,85.2,23900.0,65.4862,65.7331,65.4554,65.7176,23900.0
2014-05-01 10:30:00,85.19,85.45,85.17,85.44,47600.0,65.7099,65.9105,65.6945,65.9028,47600.0
2014-05-01 10:40:00,85.44,85.55,85.4,85.49,52200.0,65.9028,65.9876,65.8719,65.9413,52200.0
2014-05-01 10:50:00,85.51,85.63,85.48,85.48,33400.0,65.9567,66.0493,65.9336,65.9336,33400.0
2014-05-01 11:00:00,85.49,85.52,85.38,85.42,20800.0,65.9413,65.9645,65.8565,65.8873,20800.0
2014-05-01 11:10:00,85.43,85.53,85.41,85.44,25500.0,65.895,65.9722,65.8796,65.9028,25500.0
2014-05-01 11:20:00,85.44,85.59,85.37,85.57,45500.0,65.9028,66.0185,65.8488,66.003,45500.0
2014-05-01 11:30:00,85.58,85.73,85.57,85.65,39500.0,66.0107,66.1264,66.003,66.0647,39500.0
2014-05-01 11:40:00,85.65,85.74,85.65,85.73,18600.0,66.0647,66.1342,66.0647,66.1264,18600.0
2014-05-01 11:50:00,85.72,85.72,85.62,85.65,22400.0,66.1187,66.1187,66.0416,66.0647,22400.0
2014-05-01 12:00:00,85.66,85.71,85.63,85.65,66600.0,66.0724,66.111,66.0493,66.0647,66600.0
2014-05-01 12:10:00,85.66,85.69,85.62,85.62,27600.0,66.0724,66.0956,66.0416,66.0416,27600.0
2014-05-01 12:20:00,85.61,85.69,85.59,85.66,26100.0,66.0339,66.0956,66.0185,66.0724,26100.0
2014-05-01 12:30:00,85.64,85.65,85.46,85.46,30100.0,66.057,66.0647,65.9182,65.9182,30100.0
2014-05-01 12:40:00,85.45,85.51,85.41,85.47,36800.0,65.9105,65.9567,65.8796,65.9259,36800.0
2014-05-01 12:50:00,85.48,85.52,85.45,85.46,19400.0,65.9336,65.9645,65.9105,65.9182,19400.0
2014-05-01 13:00:00,85.46,85.47,85.4,85.45,15300.0,65.9182,65.9259,65.8719,65.9105,15300.0
2014-05-01 13:10:00,85.46,85.46,85.3,85.31,45400.0,65.9182,65.9182,65.7948,65.8025,45400.0
2014-05-01 13:20:00,85.31,85.37,85.21,85.22,36900.0,65.8025,65.8488,65.7253,65.7331,36900.0
2014-05-01 13:30:00,85.22,85.33,85.17,85.33,18900.0,65.7331,65.8179,65.6945,65.8179,18900.0
2014-05-01 13:40:00,85.32,85.32,85.09,85.09,64300.0,65.8102,65.8102,65.6328,65.6328,64300.0
2014-05-01 13:50:00,85.09,85.09,84.95,84.95,24800.0,65.6328,65.6328,65.5248,65.5248,24800.0
2014-05-01 14:00:00,84.95,85.05,84.95,85.02,30500.0,65.5248,65.6019,65.5248,65.5788,30500.0
2014-05-01 14:10:00,85.03,85.11,85.01,85.06,25100.0,65.5865,65.6482,65.5711,65.6096,25100.0
2014-05-01 14:20:00,85.05,85.22,85.05,85.21,51600.0,65.6019,65.7331,65.6019,65.7253,51600.0
2014-05-01 14:30:00,85.2,85.23,85.02,85.04,27400.0,65.7176,65.7408,65.5788,65.5942,27400.0
2014-05-01 14:40:00,85.04,85.04,84.93,84.99,44500.0,65.5942,65.5942,65.5094,65.5557,44500.0
2014-05-01 14:50:00,85.0,85.11,84.97,85.11,29900.0,65.5634,65.6482,65.5402,65.6482,29900.0
2014-05-01 15:00:00,85.09,85.14,85.03,85.1,27600.0,65.6328,65.6714,65.5865,65.6405,27600.0
2014-05-01 15:10:00,85.11,85.24,85.05,85.19,33300.0,65.6482,65.7485,65.6019,65.7099,33300.0
2014-05-01 15:20:00,85.19,85.21,85.12,85.15,54100.0,65.7099,65.7253,65.6559,65.6791,54100.0
2014-05-01 15:30:00,85.14,85.28,85.14,85.24,60500.0,65.6714,65.7793,65.6714,65.7485,60500.0
2014-05-01 15:40:00,85.25,85.25,85.17,85.17,56800.0,65.7562,65.7562,65.6945,65.6945,56800.0
2014-05-01 15:50:00,85.18,85.28,85.18,85.28,81000.0,65.7022,65.7793,65.7022,65.7793,81000.0
2014-05-02 09:30:00,85.13,85.64,85.04,85.61,31500.0,65.6636,66.057,65.5942,66.0339,31500.0
2014-05-02 09:40:00,85.59,85.66,85.24,85.35,17100.0,66.0185,66.0724,65.7485,65.8333,17100.0
2014-05-02 09:50:00,85.37,85.52,85.36,85.44,15100.0,65.8488,65.9645,65.841,65.9028,15100.0
2014-05-02 10:00:00,85.44,85.65,85.38,85.61,20800.0,65.9028,66.0647,65.8565,66.0339,20800.0
2014-05-02 10:10:00,85.58,85.73,85.58,85.62,17000.0,66.0107,66.1264,66.0107,66.0416,17000.0
2014-05-02 10:20:00,85.61,85.72,85.56,85.6,14700.0,66.0339,66.1187,65.9953,66.0262,14700.0
2014-05-02 10:30:00,85.62,85.69,85.54,85.62,58200.0,66.0416,66.0956,65.9799,66.0416,58200.0
2014-05-02 10:40:00,85.62,85.66,85.17,85.18,45500.0,66.0416,66.0724,65.6945,65.7022,45500.0
2014-05-02 10:50:00,85.16,85.47,85.1,85.41,76800.0,65.6868,65.9259,65.6405,65.8796,76800.0
2014-05-02 11:00:00,85.4,85.43,85.31,85.4,21800.0,65.8719,65.895,65.8025,65.8719,21800.0
2014-05-02 11:10:00,85.35,85.37,85.25,85.36,16100.0,65.8333,65.8488,65.7562,65.841,16100.0
2014-05-02 11:20:00,85.36,85.37,85.24,85.24,15600.0,65.841,65.8488,65.7485,65.7485,15600.0
2014-05-02 11:30:00,85.23,85.41,85.23,85.34,18900.0,65.7408,65.8796,65.7408,65.8256,18900.0
2014-05-02 11:40:00,85.35,85.44,85.27,85.44,13800.0,65.8333,65.9028,65.7716,65.9028,13800.0
2014-05-02 11:50:00,85.4,85.56,85.4,85.5,15300.0,65.8719,65.9953,65.8719,65.949,15300.0
2014-05-02 12:00:00,85.52,85.52,85.44,85.46,18500.0,65.9645,65.9645,65.9028,65.9182,18500.0
2014-05-02 12:10:00,85.43,85.56,85.43,85.55,11600.0,65.895,65.9953,65.895,65.9876,11600.0
2014-05-02 12:20:00,85.55,85.58,85.51,85.55,14000.0,65.9876,66.0107,65.9567,65.9876,14000.0
2014-05-02 12:30:00,85.55,85.6,85.49,85.58,15700.0,65.9876,66.0262,65.9413,66.0107,15700.0
2014-05-02 12:40:00,85.59,85.69,85.55,85.66,101100.0,66.0185,66.0956,65.9876,66.0724,101100.0
2014-05-02 12:50:00,85.66,85.7,85.63,85.7,17500.0,66.0724,66.1033,66.0493,66.1033,17500.0
2014-05-02 13:00:00,85.71,85.8,85.69,85.69,23400.0,66.111,66.1804,66.0956,66.0956,23400.0
2014-05-02 13:10:00,85.7,85.7,85.56,85.59,22900.0,66.1033,66.1033,65.9953,66.0185,22900.0
2014-05-02 13:20:00,85.58,85.62,85.52,85.54,16400.0,66.0107,66.0416,65.9645,65.9799,16400.0
2014-05-02 13:30:00,85.55,85.65,85.5,85.64,21200.0,65.9876,66.0647,65.949,66.057,21200.0
2014-05-02 13:40:00,85.63,85.68,85.61,85.67,23900.0,66.0493,66.0879,66.0339,66.0802,23900.0
2014-05-02 13:50:00,85.67,85.69,85.57,85.57,20000.0,66.0802,66.0956,66.003,66.003,20000.0
2014-05-02 14:00:00,85.56,85.57,85.47,85.47,27800.0,65.9953,66.003,65.9259,65.9259,27800.0
2014-05-02 14:10:00,85.47,85.59,85.47,85.55,24700.0,65.9259,66.0185,65.9259,65.9876,24700.0
2014-05-02 14:20:00,85.56,85.58,85.42,85.44,19200.0,65.9953,66.0107,65.8873,65.9028,19200.0
2014-05-02 14:30:00,85.42,85.52,85.39,85.52,34700.0,65.8873,65.9645,65.8642,65.9645,34700.0
2014-05-02 14:40:00,85.52,85.56,85.5,85.51,23900.0,65.9645,65.9953,65.949,65.9567,23900.0
2014-05-02 14:50:00,85.52,85.56,85.48,85.48,18300.0,65.9645,65.9953,65.9336,65.9336,18300.0
2014-05-02 15:00:00,85.48,85.59,85.47,85.59,30200.0,65.9336,66.0185,65.9259,66.0185,30200.0
2014-05-02 15:10:00,85.58,85.59,85.54,85.54,37600.0,66.0107,66.0185,65.9799,65.9799,37600.0
2014-05-02 15:20:00,85.55,85.57,85.4,85.4,49000.0,65.9876,66.003,65.8719,65.8719,49000.0
2014-05-02 15:30:00,85.4,85.49,85.38,85.42,56000.0,65.8719,65.9413,65.8565,65.8873,56000.0
2014-05-02 15:40:00,85.42,85.5,85.42,85.48,50700.0,65.8873,65.949,65.8873,65.9336,50700.0
2014-05-02 15:50:00,85.48,85.55,85.39,85.42,167500.0,65.9336,65.9876,65.8642,65.8873,167500.0
2014-05-05 09:30:00,85.03,85.14,84.64,84.73,23300.0,65.5865,65.6714,65.2857,65.3551,23300.0
2014-05-05 09:40:00,84.71,84.76,84.59,84.59,20100.0,65.3397,65.3782,65.2471,65.2471,20100.0
2014-05-05 09:50:00,84.59,84.98,84.59,84.97,29400.0,65.2471,65.5479,65.2471,65.5402,29400.0
2014-05-05 10:00:00,84.98,85.09,84.74,84.77,38900.0,65.5479,65.6328,65.3628,65.386,38900.0
2014-05-05 10:10:00,84.77,84.94,84.73,84.92,46400.0,65.386,65.5171,65.3551,65.5017,46400.0
2014-05-05 10:20:00,84.94,85.06,84.73,84.75,49700.0,65.5171,65.6096,65.3551,65.3705,49700.0
2014-05-05 10:30:00,84.76,85.07,84.74,85.05,41300.0,65.3782,65.6174,65.3628,65.6019,41300.0
2014-05-05 10:40:00,85.06,85.22,85.06,85.19,31700.0,65.6096,65.7331,65.6096,65.7099,31700.0
2014-05-05 10:50:00,85.19,85.25,85.11,85.17,12000.0,65.7099,65.7562,65.6482,65.6945,12000.0
2014-05-05 11:00:00,85.17,85.2,85.07,85.09,13800.0,65.6945,65.7176,65.6174,65.6328,13800.0
2014-05-05 11:10:00,85.1,85.2,85.07,85.17,8300.0,65.6405,65.7176,65.6174,65.6945,8300.0
2014-05-05 11:20:00,85.19,85.23,85.12,85.15,11500.0,65.7099,65.7408,65.6559,65.6791,11500.0
2014-05-05 11:30:00,85.19,85.34,85.19,85.3,17100.0,65.7099,65.8256,65.7099,65.7948,17100.0
2014-05-05 11:40:00,85.3,85.35,85.18,85.25,15700.0,65.7948,65.8333,65.7022,65.7562,15700.0
2014-05-05 11:50:00,85.25,85.35,85.25,85.35,16400.0,65.7562,65.8333,65.7562,65.8333,16400.0
2014-05-05 12:00:00,85.38,85.38,85.24,85.24,13100.0,65.8565,65.8565,65.7485,65.7485,13100.0
2014-05-05 12:10:00,85.21,85.32,85.21,85.26,17400.0,65.7253,65.8102,65.7253,65.7639,17400.0
2014-05-05 12:20:00,85.26,85.3,85.24,85.25,19400.0,65.7639,65.7948,65.7485,65.7562,19400.0
2014-05-05 12:30:00,85.27,85.31,85.24,85.25,24500.0,65.7716,65.8025,65.7485,65.7562,24500.0
2014-05-05 12:40:00,85.25,85.28,85.23,85.27,17500.0,65.7562,65.7793,65.7408,65.7716,17500.0
2014-05-05 12:50:00,85.27,85.27,85.2,85.22,12700.0,65.7716,65.7716,65.7176,65.7331,12700.0
2014-05-05 13:00:00,85.23,85.3,85.21,85.3,9800.0,65.7408,65.7948,65.7253,65.7948,9800.0
2014-05-05 13:10:00,85.29,85.3,85.23,85.3,21000.0,65.7871,65.7948,65.7408,65.7948,21000.0
2014-05-05 13:20:00,85.29,85.36,85.27,85.35,33900.0,65.7871,65.841,65.7716,65.8333,33900.0
2014-05-05 13:30:00,85.35,85.41,85.35,85.36,18700.0,65.8333,65.8796,65.8333,65.841,18700.0
2014-05-05 13:40:00,85.35,85.44,85.35,85.44,12700.0,65.8333,65.9028,65.8333,65.9028,12700.0
2014-05-05 13:50:00,85.44,85.45,85.39,85.44,16100.0,65.9028,65.9105,65.8642,65.9028,16100.0
2014-05-05 14:00:00,85.45,85.53,85.45,85.53,22400.0,65.9105,65.9722,65.9105,65.9722,22400.0
2014-05-05 14:10:00,85.53,85.59,85.53,85.59,12900.0,65.9722,66.0185,65.9722,66.0185,12900.0
2014-05-05 14:20:00,85.59,85.69,85.59,85.67,28900.0,66.0185,66.0956,66.0185,66.0802,28900.0
2014-05-05 14:30:00,85.67,85.67,85.49,85.51,27300.0,66.0802,66.0802,65.9413,65.9567,27300.0
2014-05-05 14:40:00,85.51,85.71,85.51,85.71,21000.0,65.9567,66.111,65.9567,66.111,21000.0
2014-05-05 14:50:00,85.71,85.72,85.62,85.63,76500.0,66.111,66.1187,66.0416,66.0493,76500.0
2014-05-05 15:00:00,85.62,85.67,85.55,85.67,25400.0,66.0416,66.0802,65.9876,66.0802,25400.0
2014-05-05 15:10:00,85.67,85.73,85.62,85.7,49400.0,66.0802,66.1264,66.0416,66.1033,49400.0
2014-05-05 15:20:00,85.7,85.74,85.69,85.7,54200.0,66.1033,66.1342,66.0956,66.1033,54200.0
2014-05-05 15:30:00,85.71,85.72,85.67,85.69,57700.0,66.111,66.1187,66.0802,66.0956,57700.0
2014-05-05 15:40:00,85.69,85.69,85.54,85.55,83400.0,66.0956,66.0956,65.9799,65.9876,83400.0
2014-05-05 15:50:00,85.56,85.58,85.51,85.56,105300.0,65.9953,66.0107,65.9567,65.9953,105300.0
2014-05-06 09:30:00,85.48,85.72,85.29,85.46,49300.0,65.9336,66.1187,65.7871,65.9182,49300.0
2014-05-06 09:40:00,85.4,85.5,85.2,85.44,30200.0,65.8719,65.949,65.7176,65.9028,30200.0
2014-05-06 09:50:00,85.47,85.54,85.32,85.54,32400.0,65.9259,65.9799,65.8102,65.9799,32400.0
2014-05-06 10:00:00,85.56,85.56,85.3,85.31,76200.0,65.9953,65.9953,65.7948,65.8025,76200.0
2014-05-06 10:10:00,85.33,85.59,85.32,85.57,17200.0,65.8179,66.0185,65.8102,66.003,17200.0
2014-05-06 10:20:00,85.54,85.77,85.54,85.76,19400.0,65.9799,66.1573,65.9799,66.1496,19400.0
2014-05-06 10:30:00,85.77,85.87,85.77,85.78,28700.0,66.1573,66.2344,66.1573,66.165,28700.0
2014-05-06 10:40:00,85.76,85.83,85.75,85.8,11000.0,66.1496,66.2036,66.1419,66.1804,11000.0
2014-05-06 10:50:00,85.82,85.82,85.58,85.58,14600.0,66.1959,66.1959,66.0107,66.0107,14600.0
2014-05-06 11:00:00,85.55,85.6,85.48,85.58,9900.0,65.9876,66.0262,65.9336,66.0107,9900.0
2014-05-06 11:10:00,85.58,85.74,85.58,85.74,18000.0,66.0107,66.1342,66.0107,66.1342,18000.0
2014-05-06 11:20:00,85.75,85.77,85.63,85.65,13400.0,66.1419,66.1573,66.0493,66.0647,13400.0
2014-05-06 11:30:00,85.65,85.67,85.58,85.61,55800.0,66.0647,66.0802,66.0107,66.0339,55800.0
2014-05-06 11:40:00,85.62,85.64,85.6,85.62,38200.0,66.0416,66.057,66.0262,66.0416,38200.0
2014-05-06 11:50:00,85.62,85.62,85.59,85.61,12100.0,66.0416,66.0416,66.0185,66.0339,12100.0
2014-05-06 12:00:00,85.62,85.63,85.58,85.6,13500.0,66.0416,66.0493,66.0107,66.0262,13500.0
2014-05-06 12:10:00,85.61,85.61,85.49,85.52,20100.0,66.0339,66.0339,65.9413,65.9645,20100.0
2014-05-06 12:20:00,85.52,85.58,85.5,85.52,44800.0,65.9645,66.0107,65.949,65.9645,44800.0
2014-05-06 12:30:00,85.52,85.58,85.5,85.58,18900.0,65.9645,66.0107,65.949,66.0107,18900.0
2014-05-06 12:40:00,85.57,85.59,85.5,85.54,18200.0,66.003,66.0185,65.949,65.9799,18200.0
2014-05-06 12:50:00,85.53,85.54,85.51,85.54,7700.0,65.9722,65.9799,65.9567,65.9799,7700.0
2014-05-06 13:00:00,85.55,85.57,85.49,85.5,27300.0,65.9876,66.003,65.9413,65.949,27300.0
2014-05-06 13:10:00,85.49,85.52,85.47,85.5,14700.0,65.9413,65.9645,65.9259,65.949,14700.0
2014-05-06 13:20:00,85.52,85.53,85.38,85.41,16500.0,65.9645,65.9722,65.8565,65.8796,16500.0
2014-05-06 13:30:00,85.39,85.43,85.33,85.33,16300.0,65.8642,65.895,65.8179,65.8179,16300.0
2014-05-06 13:40:00,85.33,85.34,85.24,85.29,19100.0,65.8179,65.8256,65.7485,65.7871,19100.0
2014-05-06 13:50:00,85.29,85.35,85.28,85.3,25100.0,65.7871,65.8333,65.7793,65.7948,25100.0
2014-05-06 14:00:00,85.3,85.3,85.17,85.18,23300.0,65.7948,65.7948,65.6945,65.7022,23300.0
2014-05-06 14:10:00,85.17,85.28,85.17,85.26,24100.0,65.6945,65.7793,65.6945,65.7639,24100.0
2014-05-06 14:20:00,85.26,85.28,85.2,85.23,14800.0,65.7639,65.7793,65.7176,65.7408,14800.0
2014-05-06 14:30:00,85.23,85.25,85.18,85.23,15600.0,65.7408,65.7562,65.7022,65.7408,15600.0
2014-05-06 14:40:00,85.24,85.35,85.24,85.35,25900.0,65.7485,65.8333,65.7485,65.8333,25900.0
2014-05-06 14:50:00,85.35,85.46,85.35,85.35,49200.0,65.8333,65.9182,65.8333,65.8333,49200.0
2014-05-06 15:00:00,85.34,85.34,85.2,85.31,27900.0,65.8256,65.8256,65.7176,65.8025,27900.0
2014-05-06 15:10:00,85.33,85.52,85.31,85.5,41900.0,65.8179,65.9645,65.8025,65.949,41900.0
2014-05-06 15:20:00,85.49,85.58,85.44,85.49,39700.0,65.9413,66.0107,65.9028,65.9413,39700.0
2014-05-06 15:30:00,85.49,85.58,85.45,85.57,33400.0,65.9413,66.0107,65.9105,66.003,33400.0
2014-05-06 15:40:00,85.57,85.58,85.44,85.45,55700.0,66.003,66.0107,65.9028,65.9105,55700.0
2014-05-06 15:50:00,85.45,85.45,85.33,85.36,90500.0,65.9105,65.9105,65.8179,65.841,90500.0
2014-05-07 09:30:00,85.44,85.72,85.29,85.5,95800.0,65.9028,66.1187,65.7871,65.949,95800.0
2014-05-07 09:40:00,85.53,85.74,85.43,85.74,28900.0,65.9722,66.1342,65.895,66.1342,28900.0
2014-05-07 09:50:00,85.72,85.75,85.28,85.29,32700.0,66.1187,66.1419,65.7793,65.7871,32700.0
2014-05-07 10:00:00,85.31,85.57,85.16,85.16,30200.0,65.8025,66.003,65.6868,65.6868,30200.0
2014-05-07 10:10:00,85.19,85.2,84.93,85.19,32400.0,65.7099,65.7176,65.5094,65.7099,32400.0
2014-05-07 10:20:00,85.19,85.31,85.01,85.3,22300.0,65.7099,65.8025,65.5711,65.7948,22300.0
2014-05-07 10:30:00,85.27,85.62,85.27,85.57,22200.0,65.7716,66.0416,65.7716,66.003,22200.0
2014-05-07 10:40:00,85.58,85.6,85.45,85.56,25800.0,66.0107,66.0262,65.9105,65.9953,25800.0
2014-05-07 10:50:00,85.56,85.61,85.44,85.47,24900.0,65.9953,66.0339,65.9028,65.9259,24900.0
2014-05-07 11:00:00,85.48,85.56,85.4,85.54,24900.0,65.9336,65.9953,65.8719,65.9799,24900.0
2014-05-07 11:10:00,85.53,85.65,85.45,85.45,16100.0,65.9722,66.0647,65.9105,65.9105,16100.0
2014-05-07 11:20:00,85.44,85.49,85.39,85.49,18000.0,65.9028,65.9413,65.8642,65.9413,18000.0
2014-05-07 11:30:00,85.52,85.73,85.51,85.7,24800.0,65.9645,66.1264,65.9567,66.1033,24800.0
2014-05-07 11:40:00,85.7,85.9,85.69,85.75,32600.0,66.1033,66.2576,66.0956,66.1419,32600.0
2014-05-07 11:50:00,85.8,85.92,85.8,85.8,17100.0,66.1804,66.273,66.1804,66.1804,17100.0
2014-05-07 12:00:00,85.81,85.83,85.72,85.82,20600.0,66.1881,66.2036,66.1187,66.1959,20600.0
2014-05-07 12:10:00,85.81,85.93,85.78,85.91,22600.0,66.1881,66.2807,66.165,66.2653,22600.0
2014-05-07 12:20:00,85.95,85.95,85.74,85.74,13000.0,66.2961,66.2961,66.1342,66.1342,13000.0
2014-05-07 12:30:00,85.74,85.91,85.73,85.81,28900.0,66.1342,66.2653,66.1264,66.1881,28900.0
2014-05-07 12:40:00,85.82,85.82,85.63,85.68,17800.0,66.1959,66.1959,66.0493,66.0879,17800.0
2014-05-07 12:50:00,85.68,85.73,85.59,85.64,19100.0,66.0879,66.1264,66.0185,66.057,19100.0
2014-05-07 13:00:00,85.62,85.68,85.51,85.55,12900.0,66.0416,66.0879,65.9567,65.9876,12900.0
2014-05-07 13:10:00,85.55,85.82,85.52,85.81,30900.0,65.9876,66.1959,65.9645,66.1881,30900.0
2014-05-07 13:20:00,85.81,85.81,85.75,85.75,12100.0,66.1881,66.1881,66.1419,66.1419,12100.0
2014-05-07 13:30:00,85.76,85.86,85.72,85.79,17600.0,66.1496,66.2267,66.1187,66.1727,17600.0
2014-05-07 13:40:00,85.78,85.78,85.67,85.67,14400.0,66.165,66.165,66.0802,66.0802,14400.0
2014-05-07 13:50:00,85.65,85.72,85.56,85.56,27600.0,66.0647,66.1187,65.9953,65.9953,27600.0
2014-05-07 14:00:00,85.56,85.73,85.52,85.73,16300.0,65.9953,66.1264,65.9645,66.1264,16300.0
2014-05-07 14:10:00,85.73,85.75,85.7,85.72,63300.0,66.1264,66.1419,66.1033,66.1187,63300.0
2014-05-07 14:20:00,85.72,85.75,85.67,85.73,27200.0,66.1187,66.1419,66.0802,66.1264,27200.0
2014-05-07 14:30:00,85.74,85.76,85.72,85.74,38800.0,66.1342,66.1496,66.1187,66.1342,38800.0
2014-05-07 14:40:00,85.76,85.76,85.66,85.68,32000.0,66.1496,66.1496,66.0724,66.0879,32000.0
2014-05-07 14:50:00,85.68,85.71,85.6,85.71,29000.0,66.0879,66.111,66.0262,66.111,29000.0
2014-05-07 15:00:00,85.71,85.8,85.64,85.8,29200.0,66.111,66.1804,66.057,66.1804,29200.0
2014-05-07 15:10:00,85.79,85.8,85.73,85.77,44200.0,66.1727,66.1804,66.1264,66.1573,44200.0
2014-05-07 15:20:00,85.78,85.83,85.67,85.83,40000.0,66.165,66.2036,66.0802,66.2036,40000.0
2014-05-07 15:30:00,85.82,85.95,85.82,85.95,59300.0,66.1959,66.2961,66.1959,66.2961,59300.0
2014-05-07 15:40:00,85.96,86.12,85.95,86.06,72100.0,66.3038,66.4273,66.2961,66.381,72100.0
2014-05-07 15:50:00,86.06,86.22,86.05,86.12,130700.0,66.381,66.5044,66.3733,66.4273,130700.0
2014-05-08 09:30:00,85.88,86.35,85.88,86.35,51600.0,66.2421,66.6047,66.2421,66.6047,51600.0
2014-05-08 09:40:00,86.39,86.57,86.34,86.56,36000.0,66.6355,66.7744,66.597,66.7666,36000.0
2014-05-08 09:50:00,86.57,86.68,86.47,86.53,28500.0,66.7744,66.8592,66.6972,66.7435,28500.0
2014-05-08 10:00:00,86.54,86.82,86.54,86.77,51100.0,66.7512,66.9672,66.7512,66.9286,51100.0
2014-05-08 10:10:00,86.77,86.84,86.62,86.62,20700.0,66.9286,66.9826,66.8129,66.8129,20700.0
2014-05-08 10:20:00,86.64,86.69,86.59,86.63,17600.0,66.8284,66.8669,66.7898,66.8206,17600.0
2014-05-08 10:30:00,86.63,86.63,86.52,86.53,17300.0,66.8206,66.8206,66.7358,66.7435,17300.0
2014-05-08 10:40:00,86.51,86.61,86.43,86.47,15500.0,66.7281,66.8052,66.6664,66.6972,15500.0
2014-05-08 10:50:00,86.47,86.64,86.47,86.52,18100.0,66.6972,66.8284,66.6972,66.7358,18100.0
2014-05-08 11:00:00,86.53,86.7,86.48,86.67,28100.0,66.7435,66.8746,66.7049,66.8515,28100.0
2014-05-08 11:10:00,86.67,86.71,86.62,86.68,26200.0,66.8515,66.8823,66.8129,66.8592,26200.0
2014-05-08 11:20:00,86.68,86.68,86.57,86.62,26300.0,66.8592,66.8592,66.7744,66.8129,26300.0
2014-05-08 11:30:00,86.61,86.75,86.6,86.69,30900.0,66.8052,66.9132,66.7975,66.8669,30900.0
2014-05-08 11:40:00,86.69,86.72,86.68,86.71,12300.0,66.8669,66.8901,66.8592,66.8823,12300.0
2014-05-08 11:50:00,86.72,86.77,86.71,86.71,17600.0,66.8901,66.9286,66.8823,66.8823,17600.0
2014-05-08 12:00:00,86.71,86.76,86.69,86.75,15100.0,66.8823,66.9209,66.8669,66.9132,15100.0
2014-05-08 12:10:00,86.74,86.74,86.62,86.62,14900.0,66.9055,66.9055,66.8129,66.8129,14900.0
2014-05-08 12:20:00,86.6,86.67,86.58,86.66,16500.0,66.7975,66.8515,66.7821,66.8438,16500.0
2014-05-08 12:30:00,86.66,86.76,86.66,86.76,15500.0,66.8438,66.9209,66.8438,66.9209,15500.0
2014-05-08 12:40:00,86.73,86.73,86.64,86.64,13300.0,66.8978,66.8978,66.8284,66.8284,13300.0
2014-05-08 12:50:00,86.63,86.63,86.51,86.56,13800.0,66.8206,66.8206,66.7281,66.7666,13800.0
2014-05-08 13:00:00,86.56,86.66,86.53,86.64,12700.0,66.7666,66.8438,66.7435,66.8284,12700.0
2014-05-08 13:10:00,86.61,86.61,86.45,86.47,18700.0,66.8052,66.8052,66.6818,66.6972,18700.0
2014-05-08 13:20:00,86.48,86.51,86.36,86.49,16100.0,66.7049,66.7281,66.6124,66.7127,16100.0
2014-05-08 13:30:00,86.49,86.55,86.43,86.52,11400.0,66.7127,66.7589,66.6664,66.7358,11400.0
2014-05-08 13:40:00,86.52,86.52,86.41,86.41,10900.0,66.7358,66.7358,66.6509,66.6509,10900.0
2014-05-08 13:50:00,86.38,86.42,86.3,86.42,16600.0,66.6278,66.6587,66.5661,66.6587,16600.0
2014-05-08 14:00:00,86.44,86.45,86.25,86.27,19600.0,66.6741,66.6818,66.5275,66.543,19600.0
2014-05-08 14:10:00,86.26,86.26,86.14,86.22,25400.0,66.5352,66.5352,66.4427,66.5044,25400.0
2014-05-08 14:20:00,86.22,86.29,86.17,86.28,18500.0,66.5044,66.5584,66.4658,66.5507,18500.0
2014-05-08 14:30:00,86.28,86.28,86.17,86.18,19900.0,66.5507,66.5507,66.4658,66.4735,19900.0
2014-05-08 14:40:00,86.18,86.23,86.0,86.04,21000.0,66.4735,66.5121,66.3347,66.3656,21000.0
2014-05-08 14:50:00,86.05,86.17,86.01,86.09,29400.0,66.3733,66.4658,66.3424,66.4041,29400.0
2014-05-08 15:00:00,86.08,86.11,85.95,85.97,46500.0,66.3964,66.4195,66.2961,66.3116,46500.0
2014-05-08 15:10:00,85.95,86.18,85.94,86.16,36900.0,66.2961,66.4735,66.2884,66.4581,36900.0
2014-05-08 15:20:00,86.16,86.34,86.15,86.34,43400.0,66.4581,66.597,66.4504,66.597,43400.0
2014-05-08 15:30:00,86.33,86.33,86.19,86.23,50700.0,66.5892,66.5892,66.4813,66.5121,50700.0
2014-05-08 15:40:00,86.22,86.24,86.07,86.09,59900.0,66.5044,66.5198,66.3887,66.4041,59900.0
2014-05-08 15:50:00,86.09,86.17,86.06,86.11,106100.0,66.4041,66.4658,66.381,66.4195,106100.0
2014-05-09 09:30:00,85.95,86.18,85.7,85.82,78200.0,66.2961,66.4735,66.1033,66.1959,78200.0
2014-05-09 09:40:00,85.78,85.78,85.57,85.74,49100.0,66.165,66.165,66.003,66.1342,49100.0
2014-05-09 09:50:00,85.77,85.78,85.46,85.46,33600.0,66.1573,66.165,65.9182,65.9182,33600.0
2014-05-09 10:00:00,85.45,85.74,85.4,85.6,28800.0,65.9105,66.1342,65.8719,66.0262,28800.0
2014-05-09 10:10:00,85.63,85.97,85.62,85.93,13700.0,66.0493,66.3116,66.0416,66.2807,13700.0
2014-05-09 10:20:00,85.91,86.01,85.86,85.86,18100.0,66.2653,66.3424,66.2267,66.2267,18100.0
2014-05-09 10:30:00,85.84,85.92,85.77,85.86,16100.0,66.2113,66.273,66.1573,66.2267,16100.0
2014-05-09 10:40:00,85.88,85.9,85.75,85.84,11700.0,66.2421,66.2576,66.1419,66.2113,11700.0
2014-05-09 10:50:00,85.86,85.9,85.69,85.74,18000.0,66.2267,66.2576,66.0956,66.1342,18000.0
2014-05-09 11:00:00,85.74,85.78,85.63,85.64,19100.0,66.1342,66.165,66.0493,66.057,19100.0
2014-05-09 11:10:00,85.63,85.68,85.62,85.67,15800.0,66.0493,66.0879,66.0416,66.0802,15800.0
2014-05-09 11:20:00,85.66,85.78,85.64,85.73,18000.0,66.0724,66.165,66.057,66.1264,18000.0
2014-05-09 11:30:00,85.74,85.97,85.74,85.96,12700.0,66.1342,66.3116,66.1342,66.3038,12700.0
2014-05-09 11:40:00,85.96,85.97,85.84,85.95,13100.0,66.3038,66.3116,66.2113,66.2961,13100.0
2014-05-09 11:50:00,85.95,85.97,85.9,85.96,11300.0,66.2961,66.3116,66.2576,66.3038,11300.0
2014-05-09 12:00:00,85.96,85.97,85.82,85.87,13600.0,66.3038,66.3116,66.1959,66.2344,13600.0
2014-05-09 12:10:00,85.87,85.92,85.81,85.89,18300.0,66.2344,66.273,66.1881,66.2499,18300.0
2014-05-09 12:20:00,85.91,85.94,85.82,85.84,12900.0,66.2653,66.2884,66.1959,66.2113,12900.0
2014-05-09 12:30:00,85.84,86.1,85.84,86.1,11000.0,66.2113,66.4118,66.2113,66.4118,11000.0
2014-05-09 12:40:00,86.11,86.14,86.07,86.13,25300.0,66.4195,66.4427,66.3887,66.435,25300.0
2014-05-09 12:50:00,86.13,86.18,86.12,86.17,14100.0,66.435,66.4735,66.4273,66.4658,14100.0
2014-05-09 13:00:00,86.18,86.18,86.07,86.08,14100.0,66.4735,66.4735,66.3887,66.3964,14100.0
2014-05-09 13:10:00,86.08,86.08,85.81,85.87,128800.0,66.3964,66.3964,66.1881,66.2344,128800.0
2014-05-09 13:20:00,85.87,85.94,85.86,85.94,28400.0,66.2344,66.2884,66.2267,66.2884,28400.0
2014-05-09 13:30:00,85.94,85.99,85.85,85.9,55100.0,66.2884,66.327,66.219,66.2576,55100.0
2014-05-09 13:40:00,85.92,85.93,85.86,85.87,14200.0,66.273,66.2807,66.2267,66.2344,14200.0
2014-05-09 13:50:00,85.85,85.96,85.84,85.9,15900.0,66.219,66.3038,66.2113,66.2576,15900.0
2014-05-09 14:00:00,85.91,85.93,85.85,85.88,19500.0,66.2653,66.2807,66.219,66.2421,19500.0
2014-05-09 14:10:00,85.88,85.91,85.76,85.79,16200.0,66.2421,66.2653,66.1496,66.1727,16200.0
2014-05-09 14:20:00,85.79,85.82,85.75,85.78,22200.0,66.1727,66.1959,66.1419,66.165,22200.0
2014-05-09 14:30:00,85.78,85.84,85.76,85.84,28700.0,66.165,66.2113,66.1496,66.2113,28700.0
2014-05-09 14:40:00,85.84,85.9,85.81,85.89,15700.0,66.2113,66.2576,66.1881,66.2499,15700.0
2014-05-09 14:50:00,85.89,86.02,85.88,86.0,24100.0,66.2499,66.3501,66.2421,66.3347,24100.0
2014-05-09 15:00:00,86.01,86.16,86.01,86.16,20900.0,66.3424,66.4581,66.3424,66.4581,20900.0
2014-05-09 15:10:00,86.15,86.19,86.06,86.08,35100.0,66.4504,66.4813,66.381,66.3964,35100.0
2014-05-09 15:20:00,86.09,86.15,86.06,86.11,36200.0,66.4041,66.4504,66.381,66.4195,36200.0
2014-05-09 15:30:00,86.1,86.22,86.09,86.21,34200.0,66.4118,66.5044,66.4041,66.4967,34200.0
2014-05-09 15:40:00,86.23,86.35,86.21,86.23,62300.0,66.5121,66.6047,66.4967,66.5121,62300.0
2014-05-09 15:50:00,86.24,86.29,86.2,86.21,49900.0,66.5198,66.5584,66.489,66.4967,49900.0
2014-05-12 09:30:00,86.59,86.91,86.59,86.8,47800.0,66.7898,67.0366,66.7898,66.9518,47800.0
2014-05-12 09:40:00,86.88,86.99,86.84,86.95,28400.0,67.0135,67.0983,66.9826,67.0675,28400.0
2014-05-12 09:50:00,86.96,87.09,86.95,87.08,83900.0,67.0752,67.1755,67.0675,67.1677,83900.0
2014-05-12 10:00:00,87.09,87.11,87.03,87.08,34900.0,67.1755,67.1909,67.1292,67.1677,34900.0
2014-05-12 10:10:00,87.05,87.25,87.04,87.25,21400.0,67.1446,67.2989,67.1369,67.2989,21400.0
2014-05-12 10:20:00,87.22,87.23,87.06,87.1,32200.0,67.2757,67.2834,67.1523,67.1832,32200.0
2014-05-12 10:30:00,87.09,87.16,87.08,87.16,7400.0,67.1755,67.2294,67.1677,67.2294,7400.0
2014-05-12 10:40:00,87.17,87.2,87.13,87.13,26400.0,67.2372,67.2603,67.2063,67.2063,26400.0
2014-05-12 10:50:00,87.11,87.14,87.05,87.11,24300.0,67.1909,67.214,67.1446,67.1909,24300.0
2014-05-12 11:00:00,87.09,87.18,87.09,87.16,19600.0,67.1755,67.2449,67.1755,67.2294,19600.0
2014-05-12 11:10:00,87.16,87.18,87.06,87.06,16200.0,67.2294,67.2449,67.1523,67.1523,16200.0
2014-05-12 11:20:00,87.07,87.09,86.98,87.08,11200.0,67.16,67.1755,67.0906,67.1677,11200.0
2014-05-12 11:30:00,87.09,87.17,87.06,87.07,18500.0,67.1755,67.2372,67.1523,67.16,18500.0
2014-05-12 11:40:00,87.07,87.13,87.02,87.02,16500.0,67.16,67.2063,67.1215,67.1215,16500.0
2014-05-12 11:50:00,87.03,87.06,87.0,87.06,10700.0,67.1292,67.1523,67.106,67.1523,10700.0
2014-05-12 12:00:00,87.06,87.07,86.99,87.06,24800.0,67.1523,67.16,67.0983,67.1523,24800.0
2014-05-12 12:10:00,87.06,87.12,87.06,87.12,13600.0,67.1523,67.1986,67.1523,67.1986,13600.0
2014-05-12 12:20:00,87.13,87.18,87.06,87.08,23000.0,67.2063,67.2449,67.1523,67.1677,23000.0
2014-05-12 12:30:00,87.08,87.1,87.04,87.05,8400.0,67.1677,67.1832,67.1369,67.1446,8400.0
2014-05-12 12:40:00,87.06,87.06,87.01,87.03,10800.0,67.1523,67.1523,67.1137,67.1292,10800.0
2014-05-12 12:50:00,87.04,87.1,87.02,87.09,12700.0,67.1369,67.1832,67.1215,67.1755,12700.0
2014-05-12 13:00:00,87.11,87.15,87.1,87.15,13700.0,67.1909,67.2217,67.1832,67.2217,13700.0
2014-05-12 13:10:00,87.15,87.19,87.14,87.19,15300.0,67.2217,67.2526,67.214,67.2526,15300.0
2014-05-12 13:20:00,87.18,87.23,87.17,87.22,17400.0,67.2449,67.2834,67.2372,67.2757,17400.0
2014-05-12 13:30:00,87.22,87.24,87.19,87.23,26400.0,67.2757,67.2912,67.2526,67.2834,26400.0
2014-05-12 13:40:00,87.23,87.25,87.17,87.2,13400.0,67.2834,67.2989,67.2372,67.2603,13400.0
2014-05-12 13:50:00,87.21,87.26,87.21,87.25,24000.0,67.268,67.3066,67.268,67.2989,24000.0
2014-05-12 14:00:00,87.24,87.28,87.17,87.27,24200.0,67.2912,67.322,67.2372,67.3143,24200.0
2014-05-12 14:10:00,87.27,87.3,87.25,87.27,17600.0,67.3143,67.3374,67.2989,67.3143,17600.0
2014-05-12 14:20:00,87.28,87.34,87.27,87.32,23100.0,67.322,67.3683,67.3143,67.3529,23100.0
2014-05-12 14:30:00,87.32,87.35,87.29,87.35,18000.0,67.3529,67.376,67.3297,67.376,18000.0
2014-05-12 14:40:00,87.36,87.38,87.34,87.37,16500.0,67.3837,67.3991,67.3683,67.3914,16500.0
2014-05-12 14:50:00,87.37,87.49,87.36,87.47,25300.0,67.3914,67.484,67.3837,67.4686,25300.0
2014-05-12 15:00:00,87.46,87.5,87.44,87.44,26000.0,67.4608,67.4917,67.4454,67.4454,26000.0
2014-05-12 15:10:00,87.44,87.49,87.41,87.42,26400.0,67.4454,67.484,67.4223,67.43,26400.0
2014-05-12 15:20:00,87.41,87.42,87.29,87.29,73100.0,67.4223,67.43,67.3297,67.3297,73100.0
2014-05-12 15:30:00,87.29,87.31,87.29,87.3,59200.0,67.3297,67.3451,67.3297,67.3374,59200.0
2014-05-12 15:40:00,87.3,87.31,87.26,87.26,69300.0,67.3374,67.3451,67.3066,67.3066,69300.0
2014-05-12 15:50:00,87.26,87.27,87.15,87.16,180100.0,67.3066,67.3143,67.2217,67.2294,180100.0
2014-05-13 09:30:00,87.57,88.0,87.57,87.7,153400.0,67.5457,67.8774,67.5457,67.646,153400.0
2014-05-13 09:40:00,87.74,87.8,87.4,87.42,115300.0,67.6768,67.7231,67.4146,67.43,115300.0
2014-05-13 09:50:00,87.42,87.46,87.29,87.31,42300.0,67.43,67.4608,67.3297,67.3451,42300.0
2014-05-13 10:00:00,87.31,87.34,87.15,87.25,160600.0,67.3451,67.3683,67.2217,67.2989,160600.0
2014-05-13 10:10:00,87.24,87.28,87.21,87.24,131800.0,67.2912,67.322,67.268,67.2912,131800.0
2014-05-13 10:20:00,87.24,87.25,87.05,87.05,63300.0,67.2912,67.2989,67.1446,67.1446,63300.0
2014-05-13 10:30:00,87.06,87.26,87.06,87.24,53300.0,67.1523,67.3066,67.1523,67.2912,53300.0
2014-05-13 10:40:00,87.25,87.25,87.17,87.2,33100.0,67.2989,67.2989,67.2372,67.2603,33100.0
2014-05-13 10:50:00,87.2,87.23,87.14,87.2,33200.0,67.2603,67.2834,67.214,67.2603,33200.0
2014-05-13 11:00:00,87.19,87.22,87.18,87.21,25700.0,67.2526,67.2757,67.2449,67.268,25700.0
2014-05-13 11:10:00,87.2,87.22,87.15,87.16,55200.0,67.2603,67.2757,67.2217,67.2294,55200.0
2014-05-13 11:20:00,87.16,87.22,87.16,87.2,25900.0,67.2294,67.2757,67.2294,67.2603,25900.0
2014-05-13 11:30:00,87.2,87.22,87.16,87.17,19800.0,67.2603,67.2757,67.2294,67.2372,19800.0
2014-05-13 11:40:00,87.17,87.22,87.07,87.07,51100.0,67.2372,67.2757,67.16,67.16,51100.0
2014-05-13 11:50:00,87.08,87.12,87.03,87.04,45100.0,67.1677,67.1986,67.1292,67.1369,45100.0
2014-05-13 12:00:00,87.04,87.04,86.98,86.99,26100.0,67.1369,67.1369,67.0906,67.0983,26100.0
2014-05-13 12:10:00,86.98,87.0,86.97,86.98,39800.0,67.0906,67.106,67.0829,67.0906,39800.0
2014-05-13 12:20:00,86.98,87.0,86.93,87.0,19200.0,67.0906,67.106,67.052,67.106,19200.0
2014-05-13 12:30:00,86.99,87.0,86.94,86.95,38800.0,67.0983,67.106,67.0598,67.0675,38800.0
2014-05-13 12:40:00,86.95,86.97,86.89,86.95,155400.0,67.0675,67.0829,67.0212,67.0675,155400.0
2014-05-13 12:50:00,86.95,86.96,86.9,86.9,25900.0,67.0675,67.0752,67.0289,67.0289,25900.0
2014-05-13 13:00:00,86.9,86.95,86.88,86.93,17600.0,67.0289,67.0675,67.0135,67.052,17600.0
2014-05-13 13:10:00,86.92,86.92,86.8,86.88,41000.0,67.0443,67.0443,66.9518,67.0135,41000.0
2014-05-13 13:20:00,86.87,86.9,86.87,86.89,27200.0,67.0058,67.0289,67.0058,67.0212,27200.0
2014-05-13 13:30:00,86.9,86.9,86.85,86.86,34300.0,67.0289,67.0289,66.9903,66.998,34300.0
2014-05-13 13:40:00,86.86,86.88,86.79,86.79,22000.0,66.998,67.0135,66.9441,66.9441,22000.0
2014-05-13 13:50:00,86.8,86.87,86.78,86.87,36000.0,66.9518,67.0058,66.9363,67.0058,36000.0
2014-05-13 14:00:00,86.86,86.87,86.86,86.87,27000.0,66.998,67.0058,66.998,67.0058,27000.0
2014-05-13 14:10:00,86.89,87.0,86.89,86.95,27800.0,67.0212,67.106,67.0212,67.0675,27800.0
2014-05-13 14:20:00,86.96,86.98,86.92,86.97,100000.0,67.0752,67.0906,67.0443,67.0829,100000.0
2014-05-13 14:30:00,86.98,86.99,86.94,86.95,41200.0,67.0906,67.0983,67.0598,67.0675,41200.0
2014-05-13 14:40:00,86.95,86.97,86.92,86.92,32500.0,67.0675,67.0829,67.0443,67.0443,32500.0
2014-05-13 14:50:00,86.93,86.93,86.92,86.92,29000.0,67.052,67.052,67.0443,67.0443,29000.0
2014-05-13 15:00:00,86.92,86.95,86.91,86.93,42900.0,67.0443,67.0675,67.0366,67.052,42900.0
2014-05-13 15:10:00,86.93,86.96,86.89,86.92,56800.0,67.052,67.0752,67.0212,67.0443,56800.0
2014-05-13 15:20:00,86.92,86.95,86.89,86.89,106600.0,67.0443,67.0675,67.0212,67.0212,106600.0
2014-05-13 15:30:00,86.9,86.96,86.89,86.9,293000.0,67.0289,67.0752,67.0212,67.0289,293000.0
2014-05-13 15:40:00,86.9,86.91,86.89,86.9,89500.0,67.0289,67.0366,67.0212,67.0289,89500.0
2014-05-13 15:50:00,86.9,86.92,86.86,86.9,277400.0,67.0289,67.0443,66.998,67.0289,277400.0
2014-05-14 09:30:00,87.04,87.04,86.55,86.78,32600.0,67.1369,67.1369,66.7589,66.9363,32600.0
2014-05-14 09:40:00,86.74,86.78,86.55,86.57,48400.0,66.9055,66.9363,66.7589,66.7744,48400.0
2014-05-14 09:50:00,86.57,86.67,86.47,86.59,28600.0,66.7744,66.8515,66.6972,66.7898,28600.0
2014-05-14 10:00:00,86.62,86.76,86.62,86.71,23500.0,66.8129,66.9209,66.8129,66.8823,23500.0
2014-05-14 10:10:00,86.71,86.72,86.53,86.55,41300.0,66.8823,66.8901,66.7435,66.7589,41300.0
2014-05-14 10:20:00,86.55,86.68,86.55,86.66,21600.0,66.7589,66.8592,66.7589,66.8438,21600.0
2014-05-14 10:30:00,86.66,86.67,86.55,86.6,25200.0,66.8438,66.8515,66.7589,66.7975,25200.0
2014-05-14 10:40:00,86.58,86.66,86.42,86.63,19500.0,66.7821,66.8438,66.6587,66.8206,19500.0
2014-05-14 10:50:00,86.65,86.7,86.52,86.52,21400.0,66.8361,66.8746,66.7358,66.7358,21400.0
2014-05-14 11:00:00,86.55,86.64,86.5,86.64,17500.0,66.7589,66.8284,66.7204,66.8284,17500.0
2014-05-14 11:10:00,86.64,86.68,86.57,86.66,21400.0,66.8284,66.8592,66.7744,66.8438,21400.0
2014-05-14 11:20:00,86.66,86.69,86.61,86.64,16100.0,66.8438,66.8669,66.8052,66.8284,16100.0
2014-05-14 11:30:00,86.64,86.65,86.61,86.64,15100.0,66.8284,66.8361,66.8052,66.8284,15100.0
2014-05-14 11:40:00,86.65,86.65,86.6,86.6,22800.0,66.8361,66.8361,66.7975,66.7975,22800.0
2014-05-14 11:50:00,86.58,86.58,86.48,86.49,24400.0,66.7821,66.7821,66.7049,66.7127,24400.0
2014-05-14 12:00:00,86.49,86.54,86.47,86.51,50500.0,66.7127,66.7512,66.6972,66.7281,50500.0
2014-05-14 12:10:00,86.51,86.51,86.48,86.51,52400.0,66.7281,66.7281,66.7049,66.7281,52400.0
2014-05-14 12:20:00,86.51,86.51,86.48,86.5,18300.0,66.7281,66.7281,66.7049,66.7204,18300.0
2014-05-14 12:30:00,86.49,86.5,86.48,86.5,25500.0,66.7127,66.7204,66.7049,66.7204,25500.0
2014-05-14 12:40:00,86.5,86.5,86.48,86.49,11100.0,66.7204,66.7204,66.7049,66.7127,11100.0
2014-05-14 12:50:00,86.49,86.5,86.46,86.5,33800.0,66.7127,66.7204,66.6895,66.7204,33800.0
2014-05-14 13:00:00,86.5,86.5,86.49,86.49,27000.0,66.7204,66.7204,66.7127,66.7127,27000.0
2014-05-14 13:10:00,86.49,86.51,86.48,86.49,17800.0,66.7127,66.7281,66.7049,66.7127,17800.0
2014-05-14 13:20:00,86.48,86.48,86.45,86.48,7200.0,66.7049,66.7049,66.6818,66.7049,7200.0
2014-05-14 13:30:00,86.48,86.5,86.47,86.49,9900.0,66.7049,66.7204,66.6972,66.7127,9900.0
2014-05-14 13:40:00,86.49,86.5,86.48,86.48,66400.0,66.7127,66.7204,66.7049,66.7049,66400.0
2014-05-14 13:50:00,86.49,86.52,86.49,86.5,21600.0,66.7127,66.7358,66.7127,66.7204,21600.0
2014-05-14 14:00:00,86.5,86.52,86.48,86.48,19100.0,66.7204,66.7358,66.7049,66.7049,19100.0
2014-05-14 14:10:00,86.48,86.5,86.48,86.5,10800.0,66.7049,66.7204,66.7049,66.7204,10800.0
2014-05-14 14:20:00,86.5,86.5,86.48,86.49,43400.0,66.7204,66.7204,66.7049,66.7127,43400.0
2014-05-14 14:30:00,86.49,86.5,86.42,86.48,25300.0,66.7127,66.7204,66.6587,66.7049,25300.0
2014-05-14 14:40:00,86.47,86.48,86.34,86.37,73200.0,66.6972,66.7049,66.597,66.6201,73200.0
2014-05-14 14:50:00,86.36,86.4,86.33,86.33,61300.0,66.6124,66.6432,66.5892,66.5892,61300.0
2014-05-14 15:00:00,86.33,86.33,86.27,86.28,69900.0,66.5892,66.5892,66.543,66.5507,69900.0
2014-05-14 15:10:00,86.27,86.3,86.22,86.27,45300.0,66.543,66.5661,66.5044,66.543,45300.0
2014-05-14 15:20:00,86.27,86.3,86.22,86.24,97600.0,66.543,66.5661,66.5044,66.5198,97600.0
2014-05-14 15:30:00,86.24,86.27,86.17,86.26,153800.0,66.5198,66.543,66.4658,66.5352,153800.0
2014-05-14 15:40:00,86.26,86.35,86.25,86.35,95400.0,66.5352,66.6047,66.5275,66.6047,95400.0
2014-05-14 15:50:00,86.35,86.35,86.19,86.22,310400.0,66.6047,66.6047,66.4813,66.5044,310400.0
2014-05-15 09:30:00,85.78,86.1,85.74,85.74,50200.0,66.165,66.4118,66.1342,66.1342,50200.0
2014-05-15 09:40:00,85.79,85.79,85.52,85.66,30000.0,66.1727,66.1727,65.9645,66.0724,30000.0
2014-05-15 09:50:00,85.66,85.66,85.07,85.35,168500.0,66.0724,66.0724,65.6174,65.8333,168500.0
2014-05-15 10:00:00,85.34,85.44,85.12,85.16,110000.0,65.8256,65.9028,65.6559,65.6868,110000.0
2014-05-15 10:10:00,85.16,85.22,84.96,85.22,78800.0,65.6868,65.7331,65.5325,65.7331,78800.0
2014-05-15 10:20:00,85.21,85.21,85.02,85.13,43500.0,65.7253,65.7253,65.5788,65.6636,43500.0
2014-05-15 10:30:00,85.13,85.24,85.13,85.16,78900.0,65.6636,65.7485,65.6636,65.6868,78900.0
2014-05-15 10:40:00,85.16,85.43,85.11,85.32,22700.0,65.6868,65.895,65.6482,65.8102,22700.0
2014-05-15 10:50:00,85.31,85.41,85.26,85.32,16400.0,65.8025,65.8796,65.7639,65.8102,16400.0
2014-05-15 11:00:00,85.33,85.38,85.09,85.09,18700.0,65.8179,65.8565,65.6328,65.6328,18700.0
2014-05-15 11:10:00,85.09,85.16,85.0,85.05,62200.0,65.6328,65.6868,65.5634,65.6019,62200.0
2014-05-15 11:20:00,85.05,85.09,84.95,85.01,70000.0,65.6019,65.6328,65.5248,65.5711,70000.0
2014-05-15 11:30:00,85.01,85.29,84.99,85.28,21800.0,65.5711,65.7871,65.5557,65.7793,21800.0
2014-05-15 11:40:00,85.27,85.27,85.09,85.1,16800.0,65.7716,65.7716,65.6328,65.6405,16800.0
2014-05-15 11:50:00,85.11,85.19,85.07,85.16,48300.0,65.6482,65.7099,65.6174,65.6868,48300.0
2014-05-15 12:00:00,85.15,85.24,85.08,85.15,18400.0,65.6791,65.7485,65.6251,65.6791,18400.0
2014-05-15 12:10:00,85.15,85.17,85.07,85.11,11800.0,65.6791,65.6945,65.6174,65.6482,11800.0
2014-05-15 12:20:00,85.11,85.16,85.08,85.15,19600.0,65.6482,65.6868,65.6251,65.6791,19600.0
2014-05-15 12:30:00,85.14,85.25,85.13,85.19,12100.0,65.6714,65.7562,65.6636,65.7099,12100.0
2014-05-15 12:40:00,85.17,85.17,85.1,85.1,8800.0,65.6945,65.6945,65.6405,65.6405,8800.0
2014-05-15 12:50:00,85.07,85.24,85.06,85.17,21600.0,65.6174,65.7485,65.6096,65.6945,21600.0
2014-05-15 13:00:00,85.19,85.21,85.05,85.05,18700.0,65.7099,65.7253,65.6019,65.6019,18700.0
2014-05-15 13:10:00,85.06,85.1,85.05,85.08,12700.0,65.6096,65.6405,65.6019,65.6251,12700.0
2014-05-15 13:20:00,85.08,85.11,84.99,85.05,13700.0,65.6251,65.6482,65.5557,65.6019,13700.0
2014-05-15 13:30:00,85.05,85.07,84.98,84.99,15200.0,65.6019,65.6174,65.5479,65.5557,15200.0
2014-05-15 13:40:00,84.94,84.95,84.82,84.85,56800.0,65.5171,65.5248,65.4245,65.4477,56800.0
2014-05-15 13:50:00,84.85,85.08,84.84,85.06,15200.0,65.4477,65.6251,65.44,65.6096,15200.0
2014-05-15 14:00:00,85.07,85.25,85.07,85.25,13000.0,65.6174,65.7562,65.6174,65.7562,13000.0
2014-05-15 14:10:00,85.26,85.32,85.07,85.13,17400.0,65.7639,65.8102,65.6174,65.6636,17400.0
2014-05-15 14:20:00,85.12,85.2,85.06,85.13,19900.0,65.6559,65.7176,65.6096,65.6636,19900.0
2014-05-15 14:30:00,85.14,85.3,85.14,85.25,14600.0,65.6714,65.7948,65.6714,65.7562,14600.0
2014-05-15 14:40:00,85.28,85.32,85.22,85.32,16800.0,65.7793,65.8102,65.7331,65.8102,16800.0
2014-05-15 14:50:00,85.33,85.41,85.3,85.35,26000.0,65.8179,65.8796,65.7948,65.8333,26000.0
2014-05-15 15:00:00,85.36,85.5,85.36,85.5,56500.0,65.841,65.949,65.841,65.949,56500.0
2014-05-15 15:10:00,85.5,85.65,85.49,85.61,97000.0,65.949,66.0647,65.9413,66.0339,97000.0
2014-05-15 15:20:00,85.61,85.69,85.59,85.69,89000.0,66.0339,66.0956,66.0185,66.0956,89000.0
2014-05-15 15:30:00,85.7,85.98,85.69,85.96,129800.0,66.1033,66.3193,66.0956,66.3038,129800.0
2014-05-15 15:40:00,85.96,86.02,85.89,86.01,161300.0,66.3038,66.3501,66.2499,66.3424,161300.0
2014-05-15 15:50:00,86.01,86.01,85.94,85.96,309500.0,66.3424,66.3424,66.2884,66.3038,309500.0
2014-05-16 09:30:00,85.77,85.93,85.7,85.8,245200.0,66.1573,66.2807,66.1033,66.1804,245200.0
2014-05-16 09:40:00,85.74,85.85,85.6,85.68,63900.0,66.1342,66.219,66.0262,66.0879,63900.0
2014-05-16 09:50:00,85.69,85.9,85.59,85.79,43000.0,66.0956,66.2576,66.0185,66.1727,43000.0
2014-05-16 10:00:00,85.78,85.79,85.3,85.35,47000.0,66.165,66.1727,65.7948,65.8333,47000.0
2014-05-16 10:10:00,85.34,85.58,85.31,85.51,56200.0,65.8256,66.0107,65.8025,65.9567,56200.0
2014-05-16 10:20:00,85.51,85.52,85.38,85.44,36900.0,65.9567,65.9645,65.8565,65.9028,36900.0
2014-05-16 10:30:00,85.43,85.63,85.43,85.6,24400.0,65.895,66.0493,65.895,66.0262,24400.0
2014-05-16 10:40:00,85.62,85.63,85.52,85.6,22400.0,66.0416,66.0493,65.9645,66.0262,22400.0
2014-05-16 10:50:00,85.59,85.61,85.42,85.45,76800.0,66.0185,66.0339,65.8873,65.9105,76800.0
2014-05-16 11:00:00,85.46,85.53,85.4,85.52,39000.0,65.9182,65.9722,65.8719,65.9645,39000.0
2014-05-16 11:10:00,85.5,85.7,85.49,85.64,49400.0,65.949,66.1033,65.9413,66.057,49400.0
2014-05-16 11:20:00,85.63,85.65,85.54,85.54,32600.0,66.0493,66.0647,65.9799,65.9799,32600.0
2014-05-16 11:30:00,85.55,85.61,85.52,85.53,24800.0,65.9876,66.0339,65.9645,65.9722,24800.0
2014-05-16 11:40:00,85.52,85.55,85.5,85.54,16600.0,65.9645,65.9876,65.949,65.9799,16600.0
2014-05-16 11:50:00,85.53,85.54,85.38,85.5,23600.0,65.9722,65.9799,65.8565,65.949,23600.0
2014-05-16 12:00:00,85.5,85.57,85.48,85.5,44300.0,65.949,66.003,65.9336,65.949,44300.0
2014-05-16 12:10:00,85.48,85.56,85.47,85.55,24400.0,65.9336,65.9953,65.9259,65.9876,24400.0
2014-05-16 12:20:00,85.53,85.57,85.44,85.47,19500.0,65.9722,66.003,65.9028,65.9259,19500.0
2014-05-16 12:30:00,85.47,85.55,85.46,85.55,13400.0,65.9259,65.9876,65.9182,65.9876,13400.0
2014-05-16 12:40:00,85.55,85.55,85.46,85.48,17400.0,65.9876,65.9876,65.9182,65.9336,17400.0
2014-05-16 12:50:00,85.48,85.49,85.45,85.46,10200.0,65.9336,65.9413,65.9105,65.9182,10200.0
2014-05-16 13:00:00,85.46,85.5,85.37,85.5,43000.0,65.9182,65.949,65.8488,65.949,43000.0
2014-05-16 13:10:00,85.51,85.57,85.48,85.55,26000.0,65.9567,66.003,65.9336,65.9876,26000.0
2014-05-16 13:20:00,85.55,85.57,85.5,85.5,28800.0,65.9876,66.003,65.949,65.949,28800.0
2014-05-16 13:30:00,85.5,85.52,85.46,85.48,34700.0,65.949,65.9645,65.9182,65.9336,34700.0
2014-05-16 13:40:00,85.47,85.51,85.39,85.41,19100.0,65.9259,65.9567,65.8642,65.8796,19100.0
2014-05-16 13:50:00,85.4,85.43,85.34,85.36,18100.0,65.8719,65.895,65.8256,65.841,18100.0
2014-05-16 14:00:00,85.36,85.38,85.32,85.36,25700.0,65.841,65.8565,65.8102,65.841,25700.0
2014-05-16 14:10:00,85.36,85.37,85.31,85.32,34000.0,65.841,65.8488,65.8025,65.8102,34000.0
2014-05-16 14:20:00,85.34,85.38,85.31,85.34,35400.0,65.8256,65.8565,65.8025,65.8256,35400.0
2014-05-16 14:30:00,85.34,85.35,85.32,85.32,17600.0,65.8256,65.8333,65.8102,65.8102,17600.0
2014-05-16 14:40:00,85.32,85.51,85.32,85.48,34700.0,65.8102,65.9567,65.8102,65.9336,34700.0
2014-05-16 14:50:00,85.47,85.57,85.44,85.55,43300.0,65.9259,66.003,65.9028,65.9876,43300.0
2014-05-16 15:00:00,85.56,85.65,85.56,85.64,49000.0,65.9953,66.0647,65.9953,66.057,49000.0
2014-05-16 15:10:00,85.65,85.69,85.61,85.63,44300.0,66.0647,66.0956,66.0339,66.0493,44300.0
2014-05-16 15:20:00,85.63,85.65,85.57,85.65,31800.0,66.0493,66.0647,66.003,66.0647,31800.0
2014-05-16 15:30:00,85.66,85.77,85.66,85.69,73300.0,66.0724,66.1573,66.0724,66.0956,73300.0
2014-05-16 15:40:00,85.7,85.74,85.65,85.66,86500.0,66.1033,66.1342,66.0647,66.0724,86500.0
2014-05-16 15:50:00,85.66,85.73,85.59,85.63,240000.0,66.0724,66.1264,66.0185,66.0493,240000.0
2014-05-19 09:30:00,85.35,85.69,85.27,85.62,45500.0,65.8333,66.0956,65.7716,66.0416,45500.0
2014-05-19 09:40:00,85.66,85.95,85.66,85.86,21300.0,66.0724,66.2961,66.0724,66.2267,21300.0
2014-05-19 09:50:00,85.86,85.93,85.78,85.93,43900.0,66.2267,66.2807,66.165,66.2807,43900.0
2014-05-19 10:00:00,85.9,85.99,85.73,85.95,20600.0,66.2576,66.327,66.1264,66.2961,20600.0
2014-05-19 10:10:00,85.92,86.11,85.88,86.1,29300.0,66.273,66.4195,66.2421,66.4118,29300.0
2014-05-19 10:20:00,86.09,86.22,86.09,86.14,43400.0,66.4041,66.5044,66.4041,66.4427,43400.0
2014-05-19 10:30:00,86.16,86.19,86.04,86.13,20000.0,66.4581,66.4813,66.3656,66.435,20000.0
2014-05-19 10:40:00,86.11,86.18,86.09,86.12,15500.0,66.4195,66.4735,66.4041,66.4273,15500.0
2014-05-19 10:50:00,86.12,86.21,86.1,86.19,13500.0,66.4273,66.4967,66.4118,66.4813,13500.0
2014-05-19 11:00:00,86.19,86.3,86.18,86.26,20700.0,66.4813,66.5661,66.4735,66.5352,20700.0
2014-05-19 11:10:00,86.3,86.44,86.29,86.29,18700.0,66.5661,66.6741,66.5584,66.5584,18700.0
2014-05-19 11:20:00,86.3,86.32,86.21,86.23,14100.0,66.5661,66.5815,66.4967,66.5121,14100.0
2014-05-19 11:30:00,86.24,86.29,86.22,86.27,11300.0,66.5198,66.5584,66.5044,66.543,11300.0
2014-05-19 11:40:00,86.26,86.26,86.23,86.25,10000.0,66.5352,66.5352,66.5121,66.5275,10000.0
2014-05-19 11:50:00,86.24,86.31,86.22,86.3,17600.0,66.5198,66.5738,66.5044,66.5661,17600.0
2014-05-19 12:00:00,86.3,86.36,86.27,86.34,11700.0,66.5661,66.6124,66.543,66.597,11700.0
2014-05-19 12:10:00,86.34,86.34,86.22,86.24,9900.0,66.597,66.597,66.5044,66.5198,9900.0
2014-05-19 12:20:00,86.24,86.32,86.24,86.28,13500.0,66.5198,66.5815,66.5198,66.5507,13500.0
2014-05-19 12:30:00,86.27,86.27,86.09,86.12,19300.0,66.543,66.543,66.4041,66.4273,19300.0
2014-05-19 12:40:00,86.13,86.17,86.11,86.15,10500.0,66.435,66.4658,66.4195,66.4504,10500.0
2014-05-19 12:50:00,86.15,86.19,86.15,86.18,7500.0,66.4504,66.4813,66.4504,66.4735,7500.0
2014-05-19 13:00:00,86.19,86.22,86.15,86.19,10300.0,66.4813,66.5044,66.4504,66.4813,10300.0
2014-05-19 13:10:00,86.2,86.25,86.19,86.2,8300.0,66.489,66.5275,66.4813,66.489,8300.0
2014-05-19 13:20:00,86.19,86.24,86.17,86.2,9000.0,66.4813,66.5198,66.4658,66.489,9000.0
2014-05-19 13:30:00,86.2,86.2,86.12,86.12,8700.0,66.489,66.489,66.4273,66.4273,8700.0
2014-05-19 13:40:00,86.12,86.19,86.11,86.15,12500.0,66.4273,66.4813,66.4195,66.4504,12500.0
2014-05-19 13:50:00,86.15,86.18,86.11,86.15,11700.0,66.4504,66.4735,66.4195,66.4504,11700.0
2014-05-19 14:00:00,86.15,86.18,86.06,86.06,9200.0,66.4504,66.4735,66.381,66.381,9200.0
2014-05-19 14:10:00,86.07,86.09,86.02,86.09,16900.0,66.3887,66.4041,66.3501,66.4041,16900.0
2014-05-19 14:20:00,86.09,86.15,86.09,86.14,20800.0,66.4041,66.4504,66.4041,66.4427,20800.0
2014-05-19 14:30:00,86.13,86.13,86.03,86.05,23300.0,66.435,66.435,66.3578,66.3733,23300.0
2014-05-19 14:40:00,86.06,86.09,86.01,86.09,15500.0,66.381,66.4041,66.3424,66.4041,15500.0
2014-05-19 14:50:00,86.09,86.1,86.02,86.05,50800.0,66.4041,66.4118,66.3501,66.3733,50800.0
2014-05-19 15:00:00,86.06,86.06,86.0,86.01,24700.0,66.381,66.381,66.3347,66.3424,24700.0
2014-05-19 15:10:00,86.01,86.01,85.92,85.94,71500.0,66.3424,66.3424,66.273,66.2884,71500.0
2014-05-19 15:20:00,85.93,86.0,85.92,85.98,62400.0,66.2807,66.3347,66.273,66.3193,62400.0
2014-05-19 15:30:00,86.0,86.07,85.98,86.06,100000.0,66.3347,66.3887,66.3193,66.381,100000.0
2014-05-19 15:40:00,86.06,86.08,86.0,86.05,77300.0,66.381,66.3964,66.3347,66.3733,77300.0
2014-05-19 15:50:00,86.04,86.14,86.01,86.07,117800.0,66.3656,66.4427,66.3424,66.3887,117800.0
2014-05-20 09:30:00,85.93,86.08,85.66,85.67,27000.0,66.2807,66.3964,66.0724,66.0802,27000.0
2014-05-20 09:40:00,85.71,85.71,85.3,85.35,16700.0,66.111,66.111,65.7948,65.8333,16700.0
2014-05-20 09:50:00,85.39,85.48,85.21,85.27,41700.0,65.8642,65.9336,65.7253,65.7716,41700.0
2014-05-20 10:00:00,85.25,85.5,85.25,85.41,29100.0,65.7562,65.949,65.7562,65.8796,29100.0
2014-05-20 10:10:00,85.42,85.59,85.42,85.58,23000.0,65.8873,66.0185,65.8873,66.0107,23000.0
2014-05-20 10:20:00,85.57,85.57,85.36,85.38,31600.0,66.003,66.003,65.841,65.8565,31600.0
2014-05-20 10:30:00,85.38,85.68,85.38,85.65,40900.0,65.8565,66.0879,65.8565,66.0647,40900.0
2014-05-20 10:40:00,85.64,85.74,85.58,85.65,30600.0,66.057,66.1342,66.0107,66.0647,30600.0
2014-05-20 10:50:00,85.69,85.7,85.57,85.68,103300.0,66.0956,66.1033,66.003,66.0879,103300.0
2014-05-20 11:00:00,85.66,85.68,85.63,85.65,26200.0,66.0724,66.0879,66.0493,66.0647,26200.0
2014-05-20 11:10:00,85.63,85.65,85.57,85.59,13400.0,66.0493,66.0647,66.003,66.0185,13400.0
2014-05-20 11:20:00,85.59,85.64,85.51,85.53,16700.0,66.0185,66.057,65.9567,65.9722,16700.0
2014-05-20 11:30:00,85.51,85.57,85.5,85.56,12300.0,65.9567,66.003,65.949,65.9953,12300.0
2014-05-20 11:40:00,85.56,85.65,85.56,85.63,16100.0,65.9953,66.0647,65.9953,66.0493,16100.0
2014-05-20 11:50:00,85.62,85.62,85.42,85.47,17500.0,66.0416,66.0416,65.8873,65.9259,17500.0
2014-05-20 12:00:00,85.46,85.46,85.28,85.35,20500.0,65.9182,65.9182,65.7793,65.8333,20500.0
2014-05-20 12:10:00,85.32,85.34,85.2,85.31,24000.0,65.8102,65.8256,65.7176,65.8025,24000.0
2014-05-20 12:20:00,85.32,85.38,85.31,85.34,32700.0,65.8102,65.8565,65.8025,65.8256,32700.0
2014-05-20 12:30:00,85.32,85.33,85.24,85.26,19100.0,65.8102,65.8179,65.7485,65.7639,19100.0
2014-05-20 12:40:00,85.27,85.3,85.2,85.26,17600.0,65.7716,65.7948,65.7176,65.7639,17600.0
2014-05-20 12:50:00,85.25,85.34,85.25,85.29,27400.0,65.7562,65.8256,65.7562,65.7871,27400.0
2014-05-20 13:00:00,85.3,85.3,85.2,85.22,21600.0,65.7948,65.7948,65.7176,65.7331,21600.0
2014-05-20 13:10:00,85.21,85.23,85.17,85.23,32600.0,65.7253,65.7408,65.6945,65.7408,32600.0
2014-05-20 13:20:00,85.23,85.24,85.17,85.22,28100.0,65.7408,65.7485,65.6945,65.7331,28100.0
2014-05-20 13:30:00,85.21,85.22,85.13,85.14,20200.0,65.7253,65.7331,65.6636,65.6714,20200.0
2014-05-20 13:40:00,85.14,85.14,85.02,85.03,25700.0,65.6714,65.6714,65.5788,65.5865,25700.0
2014-05-20 13:50:00,85.03,85.08,85.0,85.03,26200.0,65.5865,65.6251,65.5634,65.5865,26200.0
2014-05-20 14:00:00,85.03,85.16,85.03,85.15,25200.0,65.5865,65.6868,65.5865,65.6791,25200.0
2014-05-20 14:10:00,85.16,85.22,85.12,85.22,35200.0,65.6868,65.7331,65.6559,65.7331,35200.0
2014-05-20 14:20:00,85.22,85.26,85.16,85.19,29200.0,65.7331,65.7639,65.6868,65.7099,29200.0
2014-05-20 14:30:00,85.19,85.23,85.13,85.14,33400.0,65.7099,65.7408,65.6636,65.6714,33400.0
2014-05-20 14:40:00,85.14,85.27,85.14,85.27,35900.0,65.6714,65.7716,65.6714,65.7716,35900.0
2014-05-20 14:50:00,85.27,85.27,85.2,85.26,37600.0,65.7716,65.7716,65.7176,65.7639,37600.0
2014-05-20 15:00:00,85.27,85.41,85.26,85.4,60700.0,65.7716,65.8796,65.7639,65.8719,60700.0
2014-05-20 15:10:00,85.39,85.46,85.32,85.46,64100.0,65.8642,65.9182,65.8102,65.9182,64100.0
2014-05-20 15:20:00,85.45,85.55,85.43,85.46,120800.0,65.9105,65.9876,65.895,65.9182,120800.0
2014-05-20 15:30:00,85.45,85.59,85.43,85.52,70300.0,65.9105,66.0185,65.895,65.9645,70300.0
2014-05-20 15:40:00,85.53,85.53,85.4,85.41,81600.0,65.9722,65.9722,65.8719,65.8796,81600.0
2014-05-20 15:50:00,85.41,85.43,85.29,85.33,100700.0,65.8796,65.895,65.7871,65.8179,100700.0
2014-05-21 09:30:00,85.59,86.03,85.59,85.91,22400.0,66.0185,66.3578,66.0185,66.2653,22400.0
2014-05-21 09:40:00,85.92,85.95,85.85,85.92,7500.0,66.273,66.2961,66.219,66.273,7500.0
2014-05-21 09:50:00,85.92,85.99,85.73,85.75,51800.0,66.273,66.327,66.1264,66.1419,51800.0
2014-05-21 10:00:00,85.73,85.75,85.69,85.72,42200.0,66.1264,66.1419,66.0956,66.1187,42200.0
2014-05-21 10:10:00,85.73,85.76,85.71,85.73,22600.0,66.1264,66.1496,66.111,66.1264,22600.0
2014-05-21 10:20:00,85.73,85.73,85.6,85.65,13200.0,66.1264,66.1264,66.0262,66.0647,13200.0
2014-05-21 10:30:00,85.65,85.7,85.64,85.68,21000.0,66.0647,66.1033,66.057,66.0879,21000.0
2014-05-21 10:40:00,85.69,85.7,85.58,85.63,17900.0,66.0956,66.1033,66.0107,66.0493,17900.0
2014-05-21 10:50:00,85.65,85.7,85.57,85.61,21700.0,66.0647,66.1033,66.003,66.0339,21700.0
2014-05-21 11:00:00,85.59,85.75,85.52,85.71,27700.0,66.0185,66.1419,65.9645,66.111,27700.0
2014-05-21 11:10:00,85.71,85.75,85.67,85.69,13500.0,66.111,66.1419,66.0802,66.0956,13500.0
2014-05-21 11:20:00,85.67,85.71,85.52,85.53,6800.0,66.0802,66.111,65.9645,65.9722,6800.0
2014-05-21 11:30:00,85.53,85.56,85.49,85.53,13500.0,65.9722,65.9953,65.9413,65.9722,13500.0
2014-05-21 11:40:00,85.52,85.52,85.27,85.29,9800.0,65.9645,65.9645,65.7716,65.7871,9800.0
2014-05-21 11:50:00,85.26,85.38,85.25,85.31,17700.0,65.7639,65.8565,65.7562,65.8025,17700.0
2014-05-21 12:00:00,85.31,85.43,85.31,85.33,25300.0,65.8025,65.895,65.8025,65.8179,25300.0
2014-05-21 12:10:00,85.33,85.42,85.31,85.42,7900.0,65.8179,65.8873,65.8025,65.8873,7900.0
2014-05-21 12:20:00,85.43,85.48,85.42,85.48,15900.0,65.895,65.9336,65.8873,65.9336,15900.0
2014-05-21 12:30:00,85.45,85.51,85.45,85.5,16000.0,65.9105,65.9567,65.9105,65.949,16000.0
2014-05-21 12:40:00,85.53,85.53,85.45,85.46,6000.0,65.9722,65.9722,65.9105,65.9182,6000.0
2014-05-21 12:50:00,85.46,85.55,85.45,85.54,12600.0,65.9182,65.9876,65.9105,65.9799,12600.0
2014-05-21 13:00:00,85.55,85.59,85.54,85.57,16500.0,65.9876,66.0185,65.9799,66.003,16500.0
2014-05-21 13:10:00,85.57,85.57,85.52,85.52,21700.0,66.003,66.003,65.9645,65.9645,21700.0
2014-05-21 13:20:00,85.52,85.55,85.48,85.54,43600.0,65.9645,65.9876,65.9336,65.9799,43600.0
2014-05-21 13:30:00,85.54,85.59,85.54,85.56,42400.0,65.9799,66.0185,65.9799,65.9953,42400.0
2014-05-21 13:40:00,85.57,85.59,85.52,85.52,15100.0,66.003,66.0185,65.9645,65.9645,15100.0
2014-05-21 13:50:00,85.52,85.55,85.48,85.49,20700.0,65.9645,65.9876,65.9336,65.9413,20700.0
2014-05-21 14:00:00,85.5,85.73,85.45,85.55,22600.0,65.949,66.1264,65.9105,65.9876,22600.0
2014-05-21 14:10:00,85.5,85.56,85.44,85.56,11300.0,65.949,65.9953,65.9028,65.9953,11300.0
2014-05-21 14:20:00,85.57,85.63,85.53,85.6,8500.0,66.003,66.0493,65.9722,66.0262,8500.0
2014-05-21 14:30:00,85.6,85.65,85.56,85.58,20400.0,66.0262,66.0647,65.9953,66.0107,20400.0
2014-05-21 14:40:00,85.59,85.65,85.59,85.63,18900.0,66.0185,66.0647,66.0185,66.0493,18900.0
2014-05-21 14:50:00,85.63,85.63,85.58,85.61,7400.0,66.0493,66.0493,66.0107,66.0339,7400.0
2014-05-21 15:00:00,85.6,85.65,85.57,85.65,18100.0,66.0262,66.0647,66.003,66.0647,18100.0
2014-05-21 15:10:00,85.65,85.73,85.63,85.69,48700.0,66.0647,66.1264,66.0493,66.0956,48700.0
2014-05-21 15:20:00,85.67,85.7,85.63,85.64,20900.0,66.0802,66.1033,66.0493,66.057,20900.0
2014-05-21 15:30:00,85.64,85.67,85.63,85.67,94800.0,66.057,66.0802,66.0493,66.0802,94800.0
2014-05-21 15:40:00,85.67,85.74,85.65,85.67,55700.0,66.0802,66.1342,66.0647,66.0802,55700.0
2014-05-21 15:50:00,85.68,85.71,85.65,85.71,61400.0,66.0879,66.111,66.0647,66.111,61400.0
2014-05-22 09:30:00,85.95,85.95,85.39,85.7,35800.0,66.2961,66.2961,65.8642,66.1033,35800.0
2014-05-22 09:40:00,85.68,85.97,85.63,85.83,73400.0,66.0879,66.3116,66.0493,66.2036,73400.0
2014-05-22 09:50:00,85.83,86.0,85.81,85.89,54500.0,66.2036,66.3347,66.1881,66.2499,54500.0
2014-05-22 10:00:00,85.9,85.95,85.74,85.88,21200.0,66.2576,66.2961,66.1342,66.2421,21200.0
2014-05-22 10:10:00,85.88,86.05,85.84,85.98,64300.0,66.2421,66.3733,66.2113,66.3193,64300.0
2014-05-22 10:20:00,85.98,86.0,85.93,85.94,21200.0,66.3193,66.3347,66.2807,66.2884,21200.0
2014-05-22 10:30:00,85.99,86.03,85.95,86.03,15700.0,66.327,66.3578,66.2961,66.3578,15700.0
2014-05-22 10:40:00,86.04,86.23,86.0,86.21,43700.0,66.3656,66.5121,66.3347,66.4967,43700.0
2014-05-22 10:50:00,86.22,86.25,86.14,86.18,55300.0,66.5044,66.5275,66.4427,66.4735,55300.0
2014-05-22 11:00:00,86.18,86.21,86.12,86.17,25500.0,66.4735,66.4967,66.4273,66.4658,25500.0
2014-05-22 11:10:00,86.17,86.19,86.13,86.13,16300.0,66.4658,66.4813,66.435,66.435,16300.0
2014-05-22 11:20:00,86.13,86.22,86.12,86.19,37500.0,66.435,66.5044,66.4273,66.4813,37500.0
2014-05-22 11:30:00,86.2,86.26,86.13,86.14,35300.0,66.489,66.5352,66.435,66.4427,35300.0
2014-05-22 11:40:00,86.15,86.2,86.14,86.17,32900.0,66.4504,66.489,66.4427,66.4658,32900.0
2014-05-22 11:50:00,86.17,86.22,86.15,86.16,30900.0,66.4658,66.5044,66.4504,66.4581,30900.0
2014-05-22 12:00:00,86.16,86.17,86.08,86.09,17700.0,66.4581,66.4658,66.3964,66.4041,17700.0
2014-05-22 12:10:00,86.08,86.09,86.02,86.03,20000.0,66.3964,66.4041,66.3501,66.3578,20000.0
2014-05-22 12:20:00,86.02,86.03,85.95,85.98,12000.0,66.3501,66.3578,66.2961,66.3193,12000.0
2014-05-22 12:30:00,85.98,86.01,85.95,85.95,14900.0,66.3193,66.3424,66.2961,66.2961,14900.0
2014-05-22 12:40:00,85.96,85.98,85.93,85.94,27100.0,66.3038,66.3193,66.2807,66.2884,27100.0
2014-05-22 12:50:00,85.93,85.94,85.88,85.92,15800.0,66.2807,66.2884,66.2421,66.273,15800.0
2014-05-22 13:00:00,85.93,86.05,85.93,86.01,11600.0,66.2807,66.3733,66.2807,66.3424,11600.0
2014-05-22 13:10:00,86.01,86.04,85.98,86.04,13000.0,66.3424,66.3656,66.3193,66.3656,13000.0
2014-05-22 13:20:00,86.04,86.11,86.02,86.1,25900.0,66.3656,66.4195,66.3501,66.4118,25900.0
2014-05-22 13:30:00,86.09,86.09,85.99,86.03,9000.0,66.4041,66.4041,66.327,66.3578,9000.0
2014-05-22 13:40:00,86.04,86.05,85.96,85.98,14000.0,66.3656,66.3733,66.3038,66.3193,14000.0
2014-05-22 13:50:00,85.98,86.02,85.94,86.0,12600.0,66.3193,66.3501,66.2884,66.3347,12600.0
2014-05-22 14:00:00,86.0,86.0,85.95,85.96,19800.0,66.3347,66.3347,66.2961,66.3038,19800.0
2014-05-22 14:10:00,85.96,85.99,85.96,85.98,17400.0,66.3038,66.327,66.3038,66.3193,17400.0
2014-05-22 14:20:00,85.99,86.04,85.98,86.04,12300.0,66.327,66.3656,66.3193,66.3656,12300.0
2014-05-22 14:30:00,86.05,86.15,86.05,86.11,18000.0,66.3733,66.4504,66.3733,66.4195,18000.0
2014-05-22 14:40:00,86.12,86.16,86.1,86.15,19100.0,66.4273,66.4581,66.4118,66.4504,19100.0
2014-05-22 14:50:00,86.15,86.17,86.09,86.16,20700.0,66.4504,66.4658,66.4041,66.4581,20700.0
2014-05-22 15:00:00,86.15,86.15,86.03,86.04,14800.0,66.4504,66.4504,66.3578,66.3656,14800.0
2014-05-22 15:10:00,86.04,86.05,85.95,85.98,38100.0,66.3656,66.3733,66.2961,66.3193,38100.0
2014-05-22 15:20:00,85.99,86.03,85.97,86.01,75000.0,66.327,66.3578,66.3116,66.3424,75000.0
2014-05-22 15:30:00,86.02,86.02,85.98,86.01,25300.0,66.3501,66.3501,66.3193,66.3424,25300.0
2014-05-22 15:40:00,86.01,86.03,85.89,85.94,61200.0,66.3424,66.3578,66.2499,66.2884,61200.0
2014-05-22 15:50:00,85.94,85.95,85.85,85.87,58900.0,66.2884,66.2961,66.219,66.2344,58900.0
2014-05-23 09:30:00,85.8,86.07,85.75,85.89,27200.0,66.1804,66.3887,66.1419,66.2499,27200.0
2014-05-23 09:40:00,85.95,86.03,85.84,85.93,20700.0,66.2961,66.3578,66.2113,66.2807,20700.0
2014-05-23 09:50:00,85.92,86.13,85.85,86.11,9700.0,66.273,66.435,66.219,66.4195,9700.0
2014-05-23 10:00:00,86.12,86.25,86.12,86.21,18400.0,66.4273,66.5275,66.4273,66.4967,18400.0
2014-05-23 10:10:00,86.22,86.27,86.16,86.19,11500.0,66.5044,66.543,66.4581,66.4813,11500.0
2014-05-23 10:20:00,86.16,86.27,86.14,86.24,23500.0,66.4581,66.543,66.4427,66.5198,23500.0
2014-05-23 10:30:00,86.25,86.35,86.25,86.33,22300.0,66.5275,66.6047,66.5275,66.5892,22300.0
2014-05-23 10:40:00,86.33,86.34,86.26,86.27,42700.0,66.5892,66.597,66.5352,66.543,42700.0
2014-05-23 10:50:00,86.26,86.27,86.2,86.25,32400.0,66.5352,66.543,66.489,66.5275,32400.0
2014-05-23 11:00:00,86.26,86.27,86.16,86.19,10300.0,66.5352,66.543,66.4581,66.4813,10300.0
2014-05-23 11:10:00,86.19,86.3,86.16,86.3,41700.0,66.4813,66.5661,66.4581,66.5661,41700.0
2014-05-23 11:20:00,86.32,86.32,86.15,86.15,46400.0,66.5815,66.5815,66.4504,66.4504,46400.0
2014-05-23 11:30:00,86.16,86.31,86.16,86.31,46700.0,66.4581,66.5738,66.4581,66.5738,46700.0
2014-05-23 11:40:00,86.32,86.44,86.32,86.43,18400.0,66.5815,66.6741,66.5815,66.6664,18400.0
2014-05-23 11:50:00,86.45,86.46,86.32,86.35,10100.0,66.6818,66.6895,66.5815,66.6047,10100.0
2014-05-23 12:00:00,86.36,86.4,86.36,86.38,6900.0,66.6124,66.6432,66.6124,66.6278,6900.0
2014-05-23 12:10:00,86.38,86.4,86.35,86.35,5200.0,66.6278,66.6432,66.6047,66.6047,5200.0
2014-05-23 12:20:00,86.36,86.37,86.31,86.37,10900.0,66.6124,66.6201,66.5738,66.6201,10900.0
2014-05-23 12:30:00,86.37,86.39,86.37,86.38,7900.0,66.6201,66.6355,66.6201,66.6278,7900.0
2014-05-23 12:40:00,86.4,86.4,86.37,86.37,4700.0,66.6432,66.6432,66.6201,66.6201,4700.0
2014-05-23 12:50:00,86.37,86.42,86.37,86.4,4200.0,66.6201,66.6587,66.6201,66.6432,4200.0
2014-05-23 13:00:00,86.39,86.41,86.39,86.4,5300.0,66.6355,66.6509,66.6355,66.6432,5300.0
2014-05-23 13:10:00,86.39,86.39,86.3,86.32,13200.0,66.6355,66.6355,66.5661,66.5815,13200.0
2014-05-23 13:20:00,86.32,86.33,86.31,86.33,6800.0,66.5815,66.5892,66.5738,66.5892,6800.0
2014-05-23 13:30:00,86.33,86.4,86.33,86.39,5400.0,66.5892,66.6432,66.5892,66.6355,5400.0
2014-05-23 13:40:00,86.39,86.47,86.38,86.47,9100.0,66.6355,66.6972,66.6278,66.6972,9100.0
2014-05-23 13:50:00,86.47,86.49,86.42,86.42,11200.0,66.6972,66.7127,66.6587,66.6587,11200.0
2014-05-23 14:00:00,86.43,86.44,86.37,86.4,15300.0,66.6664,66.6741,66.6201,66.6432,15300.0
2014-05-23 14:10:00,86.4,86.4,86.32,86.34,15100.0,66.6432,66.6432,66.5815,66.597,15100.0
2014-05-23 14:20:00,86.35,86.43,86.34,86.38,15400.0,66.6047,66.6664,66.597,66.6278,15400.0
2014-05-23 14:30:00,86.38,86.4,86.36,86.37,12500.0,66.6278,66.6432,66.6124,66.6201,12500.0
2014-05-23 14:40:00,86.37,86.43,86.37,86.43,10800.0,66.6201,66.6664,66.6201,66.6664,10800.0
2014-05-23 14:50:00,86.43,86.52,86.43,86.47,23700.0,66.6664,66.7358,66.6664,66.6972,23700.0
2014-05-23 15:00:00,86.46,86.47,86.42,86.43,8900.0,66.6895,66.6972,66.6587,66.6664,8900.0
2014-05-23 15:10:00,86.44,86.54,86.44,86.52,23300.0,66.6741,66.7512,66.6741,66.7358,23300.0
2014-05-23 15:20:00,86.52,86.53,86.47,86.49,25400.0,66.7358,66.7435,66.6972,66.7127,25400.0
2014-05-23 15:30:00,86.48,86.52,86.47,86.47,36100.0,66.7049,66.7358,66.6972,66.6972,36100.0
2014-05-23 15:40:00,86.47,86.49,86.44,86.46,33800.0,66.6972,66.7127,66.6741,66.6895,33800.0
2014-05-23 15:50:00,86.46,86.5,86.38,86.41,86500.0,66.6895,66.7204,66.6278,66.6509,86500.0
2014-05-27 09:30:00,86.59,86.97,86.53,86.86,45200.0,66.7898,67.0829,66.7435,66.998,45200.0
2014-05-27 09:40:00,86.87,87.1,86.84,87.08,36200.0,67.0058,67.1832,66.9826,67.1677,36200.0
2014-05-27 09:50:00,87.08,87.09,86.92,86.96,48800.0,67.1677,67.1755,67.0443,67.0752,48800.0
2014-05-27 10:00:00,86.93,87.07,86.93,87.01,50700.0,67.052,67.16,67.052,67.1137,50700.0
2014-05-27 10:10:00,87.0,87.06,86.98,87.06,33100.0,67.106,67.1523,67.0906,67.1523,33100.0
2014-05-27 10:20:00,87.05,87.06,86.93,86.99,38700.0,67.1446,67.1523,67.052,67.0983,38700.0
2014-05-27 10:30:00,86.99,87.01,86.98,86.99,11500.0,67.0983,67.1137,67.0906,67.0983,11500.0
2014-05-27 10:40:00,86.99,87.06,86.99,87.01,57000.0,67.0983,67.1523,67.0983,67.1137,57000.0
2014-05-27 10:50:00,87.01,87.05,87.0,87.01,32800.0,67.1137,67.1446,67.106,67.1137,32800.0
2014-05-27 11:00:00,87.01,87.02,87.0,87.0,11500.0,67.1137,67.1215,67.106,67.106,11500.0
2014-05-27 11:10:00,87.0,87.0,86.95,86.95,13000.0,67.106,67.106,67.0675,67.0675,13000.0
2014-05-27 11:20:00,86.95,86.95,86.86,86.9,14400.0,67.0675,67.0675,66.998,67.0289,14400.0
2014-05-27 11:30:00,86.91,86.99,86.91,86.97,13500.0,67.0366,67.0983,67.0366,67.0829,13500.0
2014-05-27 11:40:00,86.97,86.98,86.87,86.93,7800.0,67.0829,67.0906,67.0058,67.052,7800.0
2014-05-27 11:50:00,86.95,86.95,86.93,86.94,6100.0,67.0675,67.0675,67.052,67.0598,6100.0
2014-05-27 12:00:00,86.94,87.0,86.94,86.99,15300.0,67.0598,67.106,67.0598,67.0983,15300.0
2014-05-27 12:10:00,86.98,87.0,86.94,86.94,7500.0,67.0906,67.106,67.0598,67.0598,7500.0
2014-05-27 12:20:00,86.95,86.95,86.81,86.84,8700.0,67.0675,67.0675,66.9595,66.9826,8700.0
2014-05-27 12:30:00,86.84,86.88,86.84,86.88,13100.0,66.9826,67.0135,66.9826,67.0135,13100.0
2014-05-27 12:40:00,86.89,86.92,86.88,86.91,4700.0,67.0212,67.0443,67.0135,67.0366,4700.0
2014-05-27 12:50:00,86.91,86.94,86.88,86.89,12100.0,67.0366,67.0598,67.0135,67.0212,12100.0
2014-05-27 13:00:00,86.9,86.9,86.82,86.9,10700.0,67.0289,67.0289,66.9672,67.0289,10700.0
2014-05-27 13:10:00,86.89,86.9,86.85,86.88,9200.0,67.0212,67.0289,66.9903,67.0135,9200.0
2014-05-27 13:20:00,86.88,86.89,86.82,86.82,12700.0,67.0135,67.0212,66.9672,66.9672,12700.0
2014-05-27 13:30:00,86.82,86.85,86.77,86.84,9300.0,66.9672,66.9903,66.9286,66.9826,9300.0
2014-05-27 13:40:00,86.83,86.93,86.83,86.91,11800.0,66.9749,67.052,66.9749,67.0366,11800.0
2014-05-27 13:50:00,86.91,86.98,86.91,86.98,11100.0,67.0366,67.0906,67.0366,67.0906,11100.0
2014-05-27 14:00:00,86.97,86.97,86.89,86.91,12500.0,67.0829,67.0829,67.0212,67.0366,12500.0
2014-05-27 14:10:00,86.9,86.92,86.89,86.9,8300.0,67.0289,67.0443,67.0212,67.0289,8300.0
2014-05-27 14:20:00,86.9,86.93,86.89,86.91,11100.0,67.0289,67.052,67.0212,67.0366,11100.0
2014-05-27 14:30:00,86.91,86.91,86.86,86.86,15100.0,67.0366,67.0366,66.998,66.998,15100.0
2014-05-27 14:40:00,86.85,86.86,86.83,86.84,9400.0,66.9903,66.998,66.9749,66.9826,9400.0
2014-05-27 14:50:00,86.83,86.86,86.81,86.81,18700.0,66.9749,66.998,66.9595,66.9595,18700.0
2014-05-27 15:00:00,86.81,86.85,86.81,86.84,22800.0,66.9595,66.9903,66.9595,66.9826,22800.0
2014-05-27 15:10:00,86.84,86.91,86.84,86.91,28000.0,66.9826,67.0366,66.9826,67.0366,28000.0
2014-05-27 15:20:00,86.9,86.93,86.89,86.92,24300.0,67.0289,67.052,67.0212,67.0443,24300.0
2014-05-27 15:30:00,86.92,86.93,86.81,86.84,51400.0,67.0443,67.052,66.9595,66.9826,51400.0
2014-05-27 15:40:00,86.84,86.89,86.84,86.84,56400.0,66.9826,67.0212,66.9826,66.9826,56400.0
2014-05-27 15:50:00,86.84,86.85,86.71,86.73,109700.0,66.9826,66.9903,66.8823,66.8978,109700.0
2014-05-28 09:30:00,86.8,87.01,86.66,86.84,41700.0,66.9518,67.1137,66.8438,66.9826,41700.0
2014-05-28 09:40:00,86.8,87.08,86.77,87.08,11900.0,66.9518,67.1677,66.9286,67.1677,11900.0
2014-05-28 09:50:00,87.06,87.25,86.96,87.0,57000.0,67.1523,67.2989,67.0752,67.106,57000.0
2014-05-28 10:00:00,86.96,86.96,86.83,86.84,12000.0,67.0752,67.0752,66.9749,66.9826,12000.0
2014-05-28 10:10:00,86.83,86.83,86.64,86.66,18100.0,66.9749,66.9749,66.8284,66.8438,18100.0
2014-05-28 10:20:00,86.67,86.77,86.64,86.75,18100.0,66.8515,66.9286,66.8284,66.9132,18100.0
2014-05-28 10:30:00,86.76,86.79,86.7,86.73,23200.0,66.9209,66.9441,66.8746,66.8978,23200.0
2014-05-28 10:40:00,86.73,86.81,86.71,86.74,46600.0,66.8978,66.9595,66.8823,66.9055,46600.0
2014-05-28 10:50:00,86.74,86.76,86.67,86.71,40700.0,66.9055,66.9209,66.8515,66.8823,40700.0
2014-05-28 11:00:00,86.74,86.78,86.69,86.7,46100.0,66.9055,66.9363,66.8669,66.8746,46100.0
2014-05-28 11:10:00,86.72,86.85,86.72,86.81,62800.0,66.8901,66.9903,66.8901,66.9595,62800.0
2014-05-28 11:20:00,86.81,86.83,86.73,86.73,45200.0,66.9595,66.9749,66.8978,66.8978,45200.0
2014-05-28 11:30:00,86.74,86.81,86.73,86.74,25600.0,66.9055,66.9595,66.8978,66.9055,25600.0
2014-05-28 11:40:00,86.74,86.76,86.69,86.74,15000.0,66.9055,66.9209,66.8669,66.9055,15000.0
2014-05-28 11:50:00,86.74,86.76,86.72,86.73,19500.0,66.9055,66.9209,66.8901,66.8978,19500.0
2014-05-28 12:00:00,86.73,86.76,86.73,86.74,18800.0,66.8978,66.9209,66.8978,66.9055,18800.0
2014-05-28 12:10:00,86.74,86.77,86.68,86.73,30300.0,66.9055,66.9286,66.8592,66.8978,30300.0
2014-05-28 12:20:00,86.72,86.75,86.69,86.74,11600.0,66.8901,66.9132,66.8669,66.9055,11600.0
2014-05-28 12:30:00,86.75,86.76,86.71,86.74,20300.0,66.9132,66.9209,66.8823,66.9055,20300.0
2014-05-28 12:40:00,86.74,86.75,86.71,86.74,11600.0,66.9055,66.9132,66.8823,66.9055,11600.0
2014-05-28 12:50:00,86.75,86.77,86.71,86.75,26000.0,66.9132,66.9286,66.8823,66.9132,26000.0
2014-05-28 13:00:00,86.75,86.77,86.72,86.75,23400.0,66.9132,66.9286,66.8901,66.9132,23400.0
2014-05-28 13:10:00,86.75,86.76,86.72,86.74,18500.0,66.9132,66.9209,66.8901,66.9055,18500.0
2014-05-28 13:20:00,86.75,86.77,86.71,86.74,21900.0,66.9132,66.9286,66.8823,66.9055,21900.0
2014-05-28 13:30:00,86.75,86.76,86.72,86.73,16100.0,66.9132,66.9209,66.8901,66.8978,16100.0
2014-05-28 13:40:00,86.73,86.73,86.65,86.65,19000.0,66.8978,66.8978,66.8361,66.8361,19000.0
2014-05-28 13:50:00,86.66,86.76,86.66,86.71,15500.0,66.8438,66.9209,66.8438,66.8823,15500.0
2014-05-28 14:00:00,86.72,86.76,86.68,86.71,27600.0,66.8901,66.9209,66.8592,66.8823,27600.0
2014-05-28 14:10:00,86.71,86.73,86.7,86.72,11200.0,66.8823,66.8978,66.8746,66.8901,11200.0
2014-05-28 14:20:00,86.72,86.75,86.72,86.74,30400.0,66.8901,66.9132,66.8901,66.9055,30400.0
2014-05-28 14:30:00,86.74,86.79,86.72,86.76,69300.0,66.9055,66.9441,66.8901,66.9209,69300.0
2014-05-28 14:40:00,86.75,86.79,86.72,86.76,16800.0,66.9132,66.9441,66.8901,66.9209,16800.0
2014-05-28 14:50:00,86.76,86.79,86.73,86.74,34500.0,66.9209,66.9441,66.8978,66.9055,34500.0
2014-05-28 15:00:00,86.75,86.79,86.72,86.73,45900.0,66.9132,66.9441,66.8901,66.8978,45900.0
2014-05-28 15:10:00,86.73,86.74,86.67,86.72,23700.0,66.8978,66.9055,66.8515,66.8901,23700.0
2014-05-28 15:20:00,86.72,86.76,86.69,86.73,33100.0,66.8901,66.9209,66.8669,66.8978,33100.0
2014-05-28 15:30:00,86.72,86.75,86.7,86.74,38700.0,66.8901,66.9132,66.8746,66.9055,38700.0
2014-05-28 15:40:00,86.75,86.75,86.56,86.59,76400.0,66.9132,66.9132,66.7666,66.7898,76400.0
2014-05-28 15:50:00,86.59,86.59,86.48,86.53,73900.0,66.7898,66.7898,66.7049,66.7435,73900.0
2014-05-29 09:30:00,86.72,86.94,86.66,86.7,57800.0,66.8901,67.0598,66.8438,66.8746,57800.0
2014-05-29 09:40:00,86.74,86.84,86.68,86.72,31300.0,66.9055,66.9826,66.8592,66.8901,31300.0
2014-05-29 09:50:00,86.7,86.73,86.65,86.7,22900.0,66.8746,66.8978,66.8361,66.8746,22900.0
2014-05-29 10:00:00,86.69,86.73,86.55,86.59,17500.0,66.8669,66.8978,66.7589,66.7898,17500.0
2014-05-29 10:10:00,86.61,86.62,86.35,86.47,23000.0,66.8052,66.8129,66.6047,66.6972,23000.0
2014-05-29 10:20:00,86.47,86.54,86.45,86.53,21400.0,66.6972,66.7512,66.6818,66.7435,21400.0
2014-05-29 10:30:00,86.54,86.57,86.47,86.49,24600.0,66.7512,66.7744,66.6972,66.7127,24600.0
2014-05-29 10:40:00,86.5,86.63,86.47,86.61,55800.0,66.7204,66.8206,66.6972,66.8052,55800.0
2014-05-29 10:50:00,86.63,86.63,86.57,86.57,7300.0,66.8206,66.8206,66.7744,66.7744,7300.0
2014-05-29 11:00:00,86.57,86.57,86.47,86.56,16800.0,66.7744,66.7744,66.6972,66.7666,16800.0
2014-05-29 11:10:00,86.55,86.6,86.52,86.6,59500.0,66.7589,66.7975,66.7358,66.7975,59500.0
2014-05-29 11:20:00,86.59,86.6,86.55,86.58,13300.0,66.7898,66.7975,66.7589,66.7821,13300.0
2014-05-29 11:30:00,86.6,86.65,86.59,86.61,12300.0,66.7975,66.8361,66.7898,66.8052,12300.0
2014-05-29 11:40:00,86.61,86.61,86.55,86.56,7200.0,66.8052,66.8052,66.7589,66.7666,7200.0
2014-05-29 11:50:00,86.57,86.59,86.55,86.56,9300.0,66.7744,66.7898,66.7589,66.7666,9300.0
2014-05-29 12:00:00,86.55,86.65,86.55,86.65,13100.0,66.7589,66.8361,66.7589,66.8361,13100.0
2014-05-29 12:10:00,86.65,86.65,86.59,86.6,11700.0,66.8361,66.8361,66.7898,66.7975,11700.0
2014-05-29 12:20:00,86.61,86.63,86.52,86.54,6800.0,66.8052,66.8206,66.7358,66.7512,6800.0
2014-05-29 12:30:00,86.54,86.55,86.51,86.53,8900.0,66.7512,66.7589,66.7281,66.7435,8900.0
2014-05-29 12:40:00,86.54,86.55,86.52,86.53,7500.0,66.7512,66.7589,66.7358,66.7435,7500.0
2014-05-29 12:50:00,86.53,86.56,86.51,86.56,7700.0,66.7435,66.7666,66.7281,66.7666,7700.0
2014-05-29 13:00:00,86.55,86.55,86.49,86.52,14300.0,66.7589,66.7589,66.7127,66.7358,14300.0
2014-05-29 13:10:00,86.52,86.52,86.47,86.49,8100.0,66.7358,66.7358,66.6972,66.7127,8100.0
2014-05-29 13:20:00,86.49,86.49,86.44,86.44,6400.0,66.7127,66.7127,66.6741,66.6741,6400.0
2014-05-29 13:30:00,86.44,86.48,86.44,86.46,5200.0,66.6741,66.7049,66.6741,66.6895,5200.0
2014-05-29 13:40:00,86.46,86.5,86.46,86.5,13700.0,66.6895,66.7204,66.6895,66.7204,13700.0
2014-05-29 13:50:00,86.49,86.5,86.48,86.5,8800.0,66.7127,66.7204,66.7049,66.7204,8800.0
2014-05-29 14:00:00,86.5,86.54,86.48,86.51,14400.0,66.7204,66.7512,66.7049,66.7281,14400.0
2014-05-29 14:10:00,86.51,86.55,86.51,86.54,8700.0,66.7281,66.7589,66.7281,66.7512,8700.0
2014-05-29 14:20:00,86.54,86.55,86.53,86.53,41400.0,66.7512,66.7589,66.7435,66.7435,41400.0
2014-05-29 14:30:00,86.54,86.64,86.53,86.64,29400.0,66.7512,66.8284,66.7435,66.8284,29400.0
2014-05-29 14:40:00,86.64,86.64,86.56,86.61,16500.0,66.8284,66.8284,66.7666,66.8052,16500.0
2014-05-29 14:50:00,86.6,86.61,86.58,86.59,19400.0,66.7975,66.8052,66.7821,66.7898,19400.0
2014-05-29 15:00:00,86.6,86.64,86.58,86.59,73900.0,66.7975,66.8284,66.7821,66.7898,73900.0
2014-05-29 15:10:00,86.59,86.61,86.57,86.6,17600.0,66.7898,66.8052,66.7744,66.7975,17600.0
2014-05-29 15:20:00,86.61,86.63,86.59,86.62,63400.0,66.8052,66.8206,66.7898,66.8129,63400.0
2014-05-29 15:30:00,86.63,86.69,86.61,86.67,65400.0,66.8206,66.8669,66.8052,66.8515,65400.0
2014-05-29 15:40:00,86.67,86.72,86.66,86.72,72900.0,66.8515,66.8901,66.8438,66.8901,72900.0
2014-05-29 15:50:00,86.72,86.76,86.62,86.75,192300.0,66.8901,66.9209,66.8129,66.9132,192300.0
2014-05-30 09:30:00,86.5,86.78,86.48,86.6,90200.0,66.7204,66.9363,66.7049,66.7975,90200.0
2014-05-30 09:40:00,86.57,86.65,86.52,86.56,21800.0,66.7744,66.8361,66.7358,66.7666,21800.0
2014-05-30 09:50:00,86.57,86.63,86.45,86.56,17800.0,66.7744,66.8206,66.6818,66.7666,17800.0
2014-05-30 10:00:00,86.56,86.73,86.53,86.61,36900.0,66.7666,66.8978,66.7435,66.8052,36900.0
2014-05-30 10:10:00,86.63,86.69,86.56,86.57,27200.0,66.8206,66.8669,66.7666,66.7744,27200.0
2014-05-30 10:20:00,86.56,86.61,86.54,86.58,16800.0,66.7666,66.8052,66.7512,66.7821,16800.0
2014-05-30 10:30:00,86.58,86.6,86.55,86.56,44700.0,66.7821,66.7975,66.7589,66.7666,44700.0
2014-05-30 10:40:00,86.56,86.67,86.55,86.64,17600.0,66.7666,66.8515,66.7589,66.8284,17600.0
2014-05-30 10:50:00,86.64,86.7,86.63,86.69,12500.0,66.8284,66.8746,66.8206,66.8669,12500.0
2014-05-30 11:00:00,86.7,86.7,86.62,86.62,23200.0,66.8746,66.8746,66.8129,66.8129,23200.0
2014-05-30 11:10:00,86.63,86.67,86.6,86.6,20500.0,66.8206,66.8515,66.7975,66.7975,20500.0
2014-05-30 11:20:00,86.59,86.62,86.56,86.61,20200.0,66.7898,66.8129,66.7666,66.8052,20200.0
2014-05-30 11:30:00,86.62,86.64,86.6,86.61,21200.0,66.8129,66.8284,66.7975,66.8052,21200.0
2014-05-30 11:40:00,86.61,86.63,86.59,86.61,14500.0,66.8052,66.8206,66.7898,66.8052,14500.0
2014-05-30 11:50:00,86.6,86.6,86.56,86.59,12800.0,66.7975,66.7975,66.7666,66.7898,12800.0
2014-05-30 12:00:00,86.59,86.6,86.57,86.58,17100.0,66.7898,66.7975,66.7744,66.7821,17100.0
2014-05-30 12:10:00,86.58,86.6,86.57,86.6,44100.0,66.7821,66.7975,66.7744,66.7975,44100.0
2014-05-30 12:20:00,86.6,86.62,86.57,86.58,16500.0,66.7975,66.8129,66.7744,66.7821,16500.0
2014-05-30 12:30:00,86.57,86.58,86.44,86.44,15300.0,66.7744,66.7821,66.6741,66.6741,15300.0
2014-05-30 12:40:00,86.44,86.53,86.43,86.53,15600.0,66.6741,66.7435,66.6664,66.7435,15600.0
2014-05-30 12:50:00,86.53,86.54,86.5,86.52,13300.0,66.7435,66.7512,66.7204,66.7358,13300.0
2014-05-30 13:00:00,86.52,86.63,86.51,86.61,13800.0,66.7358,66.8206,66.7281,66.8052,13800.0
2014-05-30 13:10:00,86.62,86.63,86.55,86.57,9500.0,66.8129,66.8206,66.7589,66.7744,9500.0
2014-05-30 13:20:00,86.57,86.6,86.53,86.6,12000.0,66.7744,66.7975,66.7435,66.7975,12000.0
2014-05-30 13:30:00,86.6,86.6,86.56,86.58,17800.0,66.7975,66.7975,66.7666,66.7821,17800.0
2014-05-30 13:40:00,86.59,86.61,86.58,86.6,23400.0,66.7898,66.8052,66.7821,66.7975,23400.0
2014-05-30 13:50:00,86.59,86.63,86.59,86.63,11300.0,66.7898,66.8206,66.7898,66.8206,11300.0
2014-05-30 14:00:00,86.62,86.65,86.6,86.65,34800.0,66.8129,66.8361,66.7975,66.8361,34800.0
2014-05-30 14:10:00,86.64,86.71,86.64,86.7,28200.0,66.8284,66.8823,66.8284,66.8746,28200.0
2014-05-30 14:20:00,86.7,86.7,86.68,86.68,28100.0,66.8746,66.8746,66.8592,66.8592,28100.0
2014-05-30 14:30:00,86.68,86.7,86.64,86.68,19700.0,66.8592,66.8746,66.8284,66.8592,19700.0
2014-05-30 14:40:00,86.69,86.75,86.67,86.74,38000.0,66.8669,66.9132,66.8515,66.9055,38000.0
2014-05-30 14:50:00,86.75,86.75,86.63,86.63,50200.0,66.9132,66.9132,66.8206,66.8206,50200.0
2014-05-30 15:00:00,86.64,86.67,86.62,86.66,29600.0,66.8284,66.8515,66.8129,66.8438,29600.0
2014-05-30 15:10:00,86.66,86.71,86.66,86.7,29500.0,66.8438,66.8823,66.8438,66.8746,29500.0
2014-05-30 15:20:00,86.7,86.7,86.63,86.63,38300.0,66.8746,66.8746,66.8206,66.8206,38300.0
2014-05-30 15:30:00,86.63,86.65,86.59,86.59,133900.0,66.8206,66.8361,66.7898,66.7898,133900.0
2014-05-30 15:40:00,86.59,86.63,86.58,86.6,135600.0,66.7898,66.8206,66.7821,66.7975,135600.0
2014-05-30 15:50:00,86.59,86.6,86.49,86.55,194400.0,66.7898,66.7975,66.7127,66.7589,194400.0
2014-06-02 09:30:00,86.55,87.06,86.55,87.0,74600.0,66.7589,67.1523,66.7589,67.106,74600.0
2014-06-02 09:40:00,86.99,87.0,86.78,86.78,27200.0,67.0983,67.106,66.9363,66.9363,27200.0
2014-06-02 09:50:00,86.8,86.89,86.8,86.82,25400.0,66.9518,67.0212,66.9518,66.9672,25400.0
2014-06-02 10:00:00,86.83,86.83,86.29,86.33,59800.0,66.9749,66.9749,66.5584,66.5892,59800.0
2014-06-02 10:10:00,86.32,86.62,86.32,86.59,18600.0,66.5815,66.8129,66.5815,66.7898,18600.0
2014-06-02 10:20:00,86.6,86.71,86.54,86.68,23900.0,66.7975,66.8823,66.7512,66.8592,23900.0
2014-06-02 10:30:00,86.64,86.78,86.61,86.75,12900.0,66.8284,66.9363,66.8052,66.9132,12900.0
2014-06-02 10:40:00,86.77,86.78,86.68,86.69,25800.0,66.9286,66.9363,66.8592,66.8669,25800.0
2014-06-02 10:50:00,86.7,86.76,86.63,86.76,35600.0,66.8746,66.9209,66.8206,66.9209,35600.0
2014-06-02 11:00:00,86.76,86.97,86.71,86.95,31000.0,66.9209,67.0829,66.8823,67.0675,31000.0
2014-06-02 11:10:00,86.95,87.04,86.93,87.02,44900.0,67.0675,67.1369,67.052,67.1215,44900.0
2014-06-02 11:20:00,87.03,87.17,87.0,87.16,45900.0,67.1292,67.2372,67.106,67.2294,45900.0
2014-06-02 11:30:00,87.17,87.19,87.11,87.15,27100.0,67.2372,67.2526,67.1909,67.2217,27100.0
2014-06-02 11:40:00,87.17,87.21,87.14,87.2,26200.0,67.2372,67.268,67.214,67.2603,26200.0
2014-06-02 11:50:00,87.2,87.21,87.13,87.13,41400.0,67.2603,67.268,67.2063,67.2063,41400.0
2014-06-02 12:00:00,87.14,87.19,87.13,87.17,16100.0,67.214,67.2526,67.2063,67.2372,16100.0
2014-06-02 12:10:00,87.17,87.23,87.17,87.19,32900.0,67.2372,67.2834,67.2372,67.2526,32900.0
2014-06-02 12:20:00,87.18,87.21,87.17,87.18,27800.0,67.2449,67.268,67.2372,67.2449,27800.0
2014-06-02 12:30:00,87.19,87.2,87.12,87.13,19000.0,67.2526,67.2603,67.1986,67.2063,19000.0
2014-06-02 12:40:00,87.13,87.18,87.12,87.18,15900.0,67.2063,67.2449,67.1986,67.2449,15900.0
2014-06-02 12:50:00,87.18,87.2,87.01,87.18,84200.0,67.2449,67.2603,67.1137,67.2449,84200.0
2014-06-02 13:00:00,87.17,87.17,87.11,87.14,11500.0,67.2372,67.2372,67.1909,67.214,11500.0
2014-06-02 13:10:00,87.15,87.2,87.14,87.18,22500.0,67.2217,67.2603,67.214,67.2449,22500.0
2014-06-02 13:20:00,87.17,87.24,87.17,87.2,55300.0,67.2372,67.2912,67.2372,67.2603,55300.0
2014-06-02 13:30:00,87.2,87.22,87.17,87.2,19300.0,67.2603,67.2757,67.2372,67.2603,19300.0
2014-06-02 13:40:00,87.2,87.22,87.16,87.18,19300.0,67.2603,67.2757,67.2294,67.2449,19300.0
2014-06-02 13:50:00,87.18,87.19,87.14,87.17,21500.0,67.2449,67.2526,67.214,67.2372,21500.0
2014-06-02 14:00:00,87.17,87.2,87.15,87.18,23600.0,67.2372,67.2603,67.2217,67.2449,23600.0
2014-06-02 14:10:00,87.19,87.24,87.17,87.23,38200.0,67.2526,67.2912,67.2372,67.2834,38200.0
2014-06-02 14:20:00,87.24,87.25,87.21,87.23,27500.0,67.2912,67.2989,67.268,67.2834,27500.0
2014-06-02 14:30:00,87.23,87.25,87.21,87.22,38000.0,67.2834,67.2989,67.268,67.2757,38000.0
2014-06-02 14:40:00,87.22,87.22,87.17,87.2,29600.0,67.2757,67.2757,67.2372,67.2603,29600.0
2014-06-02 14:50:00,87.21,87.21,87.18,87.21,25900.0,67.268,67.268,67.2449,67.268,25900.0
2014-06-02 15:00:00,87.2,87.21,87.15,87.2,27500.0,67.2603,67.268,67.2217,67.2603,27500.0
2014-06-02 15:10:00,87.2,87.21,87.15,87.2,35100.0,67.2603,67.268,67.2217,67.2603,35100.0
2014-06-02 15:20:00,87.2,87.2,87.16,87.16,23200.0,67.2603,67.2603,67.2294,67.2294,23200.0
2014-06-02 15:30:00,87.16,87.21,87.16,87.2,58400.0,67.2294,67.268,67.2294,67.2603,58400.0
2014-06-02 15:40:00,87.19,87.2,87.05,87.06,120100.0,67.2526,67.2603,67.1446,67.1523,120100.0
2014-06-02 15:50:00,87.06,87.07,86.92,86.96,236700.0,67.1523,67.16,67.0443,67.0752,236700.0
2014-06-03 09:30:00,86.68,87.11,86.61,87.11,48900.0,66.8592,67.1909,66.8052,67.1909,48900.0
2014-06-03 09:40:00,87.13,87.13,86.95,87.09,28300.0,67.2063,67.2063,67.0675,67.1755,28300.0
2014-06-03 09:50:00,87.09,87.2,87.01,87.03,28300.0,67.1755,67.2603,67.1137,67.1292,28300.0
2014-06-03 10:00:00,87.07,87.15,87.03,87.13,24900.0,67.16,67.2217,67.1292,67.2063,24900.0
2014-06-03 10:10:00,87.12,87.17,87.08,87.11,21000.0,67.1986,67.2372,67.1677,67.1909,21000.0
2014-06-03 10:20:00,87.12,87.14,86.98,87.02,36100.0,67.1986,67.214,67.0906,67.1215,36100.0
2014-06-03 10:30:00,87.03,87.04,86.96,87.0,50200.0,67.1292,67.1369,67.0752,67.106,50200.0
2014-06-03 10:40:00,87.0,87.0,86.86,86.87,23000.0,67.106,67.106,66.998,67.0058,23000.0
2014-06-03 10:50:00,86.85,86.88,86.75,86.84,20200.0,66.9903,67.0135,66.9132,66.9826,20200.0
2014-06-03 11:00:00,86.85,86.9,86.79,86.9,20700.0,66.9903,67.0289,66.9441,67.0289,20700.0
2014-06-03 11:10:00,86.89,86.95,86.89,86.95,19800.0,67.0212,67.0675,67.0212,67.0675,19800.0
2014-06-03 11:20:00,86.96,86.99,86.92,86.93,22200.0,67.0752,67.0983,67.0443,67.052,22200.0
2014-06-03 11:30:00,86.93,86.94,86.85,86.85,16400.0,67.052,67.0598,66.9903,66.9903,16400.0
2014-06-03 11:40:00,86.84,86.85,86.75,86.75,26100.0,66.9826,66.9903,66.9132,66.9132,26100.0
2014-06-03 11:50:00,86.75,86.78,86.74,86.77,18300.0,66.9132,66.9363,66.9055,66.9286,18300.0
2014-06-03 12:00:00,86.79,86.81,86.75,86.75,29900.0,66.9441,66.9595,66.9132,66.9132,29900.0
2014-06-03 12:10:00,86.75,86.82,86.75,86.8,18200.0,66.9132,66.9672,66.9132,66.9518,18200.0
2014-06-03 12:20:00,86.81,86.81,86.73,86.77,44400.0,66.9595,66.9595,66.8978,66.9286,44400.0
2014-06-03 12:30:00,86.76,86.77,86.74,86.77,14100.0,66.9209,66.9286,66.9055,66.9286,14100.0
2014-06-03 12:40:00,86.77,86.78,86.76,86.76,12600.0,66.9286,66.9363,66.9209,66.9209,12600.0
2014-06-03 12:50:00,86.77,86.77,86.73,86.76,20100.0,66.9286,66.9286,66.8978,66.9209,20100.0
2014-06-03 13:00:00,86.76,86.78,86.72,86.76,19900.0,66.9209,66.9363,66.8901,66.9209,19900.0
2014-06-03 13:10:00,86.77,86.77,86.69,86.69,28000.0,66.9286,66.9286,66.8669,66.8669,28000.0
2014-06-03 13:20:00,86.69,86.72,86.67,86.71,27900.0,66.8669,66.8901,66.8515,66.8823,27900.0
2014-06-03 13:30:00,86.7,86.71,86.67,86.69,21000.0,66.8746,66.8823,66.8515,66.8669,21000.0
2014-06-03 13:40:00,86.69,86.71,86.68,86.69,20800.0,66.8669,66.8823,66.8592,66.8669,20800.0
2014-06-03 13:50:00,86.69,86.7,86.66,86.68,20000.0,66.8669,66.8746,66.8438,66.8592,20000.0
2014-06-03 14:00:00,86.69,86.78,86.68,86.78,23400.0,66.8669,66.9363,66.8592,66.9363,23400.0
2014-06-03 14:10:00,86.77,86.79,86.7,86.75,33200.0,66.9286,66.9441,66.8746,66.9132,33200.0
2014-06-03 14:20:00,86.76,86.8,86.75,86.78,25000.0,66.9209,66.9518,66.9132,66.9363,25000.0
2014-06-03 14:30:00,86.78,86.79,86.75,86.76,32100.0,66.9363,66.9441,66.9132,66.9209,32100.0
2014-06-03 14:40:00,86.75,86.79,86.7,86.7,40800.0,66.9132,66.9441,66.8746,66.8746,40800.0
2014-06-03 14:50:00,86.71,86.73,86.69,86.7,18400.0,66.8823,66.8978,66.8669,66.8746,18400.0
2014-06-03 15:00:00,86.7,86.75,86.68,86.75,20500.0,66.8746,66.9132,66.8592,66.9132,20500.0
2014-06-03 15:10:00,86.76,86.79,86.75,86.75,39600.0,66.9209,66.9441,66.9132,66.9132,39600.0
2014-06-03 15:20:00,86.76,86.92,86.76,86.92,38900.0,66.9209,67.0443,66.9209,67.0443,38900.0
2014-06-03 15:30:00,86.92,86.94,86.89,86.9,75400.0,67.0443,67.0598,67.0212,67.0289,75400.0
2014-06-03 15:40:00,86.9,86.91,86.81,86.83,95600.0,67.0289,67.0366,66.9595,66.9749,95600.0
2014-06-03 15:50:00,86.84,86.87,86.82,86.84,94800.0,66.9826,67.0058,66.9672,66.9826,94800.0
2014-06-04 09:30:00,86.62,86.91,86.42,86.78,32100.0,66.8129,67.0366,66.6587,66.9363,32100.0
2014-06-04 09:40:00,86.78,86.88,86.71,86.88,26900.0,66.9363,67.0135,66.8823,67.0135,26900.0
2014-06-04 09:50:00,86.87,86.9,86.84,86.86,39500.0,67.0058,67.0289,66.9826,66.998,39500.0
2014-06-04 10:00:00,86.88,86.98,86.79,86.93,34900.0,67.0135,67.0906,66.9441,67.052,34900.0
2014-06-04 10:10:00,86.92,87.09,86.92,86.96,29800.0,67.0443,67.1755,67.0443,67.0752,29800.0
2014-06-04 10:20:00,86.95,86.99,86.91,86.97,15900.0,67.0675,67.0983,67.0366,67.0829,15900.0
2014-06-04 10:30:00,86.97,87.0,86.89,86.96,11400.0,67.0829,67.106,67.0212,67.0752,11400.0
2014-06-04 10:40:00,86.97,86.99,86.93,86.97,13400.0,67.0829,67.0983,67.052,67.0829,13400.0
2014-06-04 10:50:00,86.96,87.04,86.96,87.03,17300.0,67.0752,67.1369,67.0752,67.1292,17300.0
2014-06-04 11:00:00,87.01,87.04,86.98,87.02,37400.0,67.1137,67.1369,67.0906,67.1215,37400.0
2014-06-04 11:10:00,87.03,87.03,87.0,87.03,5800.0,67.1292,67.1292,67.106,67.1292,5800.0
2014-06-04 11:20:00,87.04,87.17,87.04,87.15,7300.0,67.1369,67.2372,67.1369,67.2217,7300.0
2014-06-04 11:30:00,87.15,87.16,87.12,87.14,12000.0,67.2217,67.2294,67.1986,67.214,12000.0
2014-06-04 11:40:00,87.14,87.16,87.14,87.14,11400.0,67.214,67.2294,67.214,67.214,11400.0
2014-06-04 11:50:00,87.14,87.17,87.14,87.16,12700.0,67.214,67.2372,67.214,67.2294,12700.0
2014-06-04 12:00:00,87.16,87.2,87.15,87.18,15000.0,67.2294,67.2603,67.2217,67.2449,15000.0
2014-06-04 12:10:00,87.18,87.2,87.17,87.17,12800.0,67.2449,67.2603,67.2372,67.2372,12800.0
2014-06-04 12:20:00,87.17,87.2,87.17,87.2,18000.0,67.2372,67.2603,67.2372,67.2603,18000.0
2014-06-04 12:30:00,87.19,87.19,87.11,87.14,8000.0,67.2526,67.2526,67.1909,67.214,8000.0
2014-06-04 12:40:00,87.13,87.17,87.13,87.17,6400.0,67.2063,67.2372,67.2063,67.2372,6400.0
2014-06-04 12:50:00,87.17,87.21,87.17,87.19,18800.0,67.2372,67.268,67.2372,67.2526,18800.0
2014-06-04 13:00:00,87.19,87.2,87.19,87.19,9200.0,67.2526,67.2603,67.2526,67.2526,9200.0
2014-06-04 13:10:00,87.2,87.2,87.17,87.17,15800.0,67.2603,67.2603,67.2372,67.2372,15800.0
2014-06-04 13:20:00,87.17,87.19,87.17,87.19,11800.0,67.2372,67.2526,67.2372,67.2526,11800.0
2014-06-04 13:30:00,87.19,87.19,87.14,87.15,8700.0,67.2526,67.2526,67.214,67.2217,8700.0
2014-06-04 13:40:00,87.14,87.16,87.13,87.14,10400.0,67.214,67.2294,67.2063,67.214,10400.0
2014-06-04 13:50:00,87.14,87.2,87.13,87.2,14500.0,67.214,67.2603,67.2063,67.2603,14500.0
2014-06-04 14:00:00,87.19,87.21,87.18,87.18,17900.0,67.2526,67.268,67.2449,67.2449,17900.0
2014-06-04 14:10:00,87.18,87.21,87.17,87.19,20200.0,67.2449,67.268,67.2372,67.2526,20200.0
2014-06-04 14:20:00,87.2,87.2,87.14,87.17,14400.0,67.2603,67.2603,67.214,67.2372,14400.0
2014-06-04 14:30:00,87.17,87.17,87.11,87.16,10600.0,67.2372,67.2372,67.1909,67.2294,10600.0
2014-06-04 14:40:00,87.17,87.17,87.09,87.09,15800.0,67.2372,67.2372,67.1755,67.1755,15800.0
2014-06-04 14:50:00,87.1,87.12,87.08,87.11,12900.0,67.1832,67.1986,67.1677,67.1909,12900.0
2014-06-04 15:00:00,87.1,87.17,87.1,87.17,17100.0,67.1832,67.2372,67.1832,67.2372,17100.0
2014-06-04 15:10:00,87.17,87.2,87.15,87.15,22400.0,67.2372,67.2603,67.2217,67.2217,22400.0
2014-06-04 15:20:00,87.15,87.16,87.1,87.14,27300.0,67.2217,67.2294,67.1832,67.214,27300.0
2014-06-04 15:30:00,87.14,87.16,87.08,87.15,42700.0,67.214,67.2294,67.1677,67.2217,42700.0
2014-06-04 15:40:00,87.15,87.21,87.15,87.18,55300.0,67.2217,67.268,67.2217,67.2449,55300.0
2014-06-04 15:50:00,87.19,87.19,87.12,87.12,85500.0,67.2526,67.2526,67.1986,67.1986,85500.0
2014-06-05 09:30:00,87.2,87.24,87.05,87.14,64400.0,67.2603,67.2912,67.1446,67.214,64400.0
2014-06-05 09:40:00,87.13,87.28,87.09,87.16,35900.0,67.2063,67.322,67.1755,67.2294,35900.0
2014-06-05 09:50:00,87.16,87.24,87.09,87.23,17500.0,67.2294,67.2912,67.1755,67.2834,17500.0
2014-06-05 10:00:00,87.23,87.25,87.1,87.12,25900.0,67.2834,67.2989,67.1832,67.1986,25900.0
2014-06-05 10:10:00,87.12,87.2,87.06,87.18,39000.0,67.1986,67.2603,67.1523,67.2449,39000.0
2014-06-05 10:20:00,87.19,87.28,87.17,87.28,75500.0,67.2526,67.322,67.2372,67.322,75500.0
2014-06-05 10:30:00,87.27,87.27,87.14,87.19,15200.0,67.3143,67.3143,67.214,67.2526,15200.0
2014-06-05 10:40:00,87.2,87.31,87.14,87.19,61700.0,67.2603,67.3451,67.214,67.2526,61700.0
2014-06-05 10:50:00,87.18,87.23,87.16,87.2,16300.0,67.2449,67.2834,67.2294,67.2603,16300.0
2014-06-05 11:00:00,87.2,87.27,87.18,87.25,27100.0,67.2603,67.3143,67.2449,67.2989,27100.0
2014-06-05 11:10:00,87.26,87.35,87.21,87.33,164700.0,67.3066,67.376,67.268,67.3606,164700.0
2014-06-05 11:20:00,87.35,87.35,87.2,87.23,89400.0,67.376,67.376,67.2603,67.2834,89400.0
2014-06-05 11:30:00,87.24,87.29,87.18,87.22,54700.0,67.2912,67.3297,67.2449,67.2757,54700.0
2014-06-05 11:40:00,87.23,87.27,87.19,87.19,79300.0,67.2834,67.3143,67.2526,67.2526,79300.0
2014-06-05 11:50:00,87.18,87.26,87.18,87.23,76700.0,67.2449,67.3066,67.2449,67.2834,76700.0
2014-06-05 12:00:00,87.24,87.28,87.22,87.23,112000.0,67.2912,67.322,67.2757,67.2834,112000.0
2014-06-05 12:10:00,87.24,87.29,87.21,87.24,82000.0,67.2912,67.3297,67.268,67.2912,82000.0
2014-06-05 12:20:00,87.24,87.48,87.23,87.46,78600.0,67.2912,67.4763,67.2834,67.4608,78600.0
2014-06-05 12:30:00,87.48,87.64,87.48,87.63,22000.0,67.4763,67.5997,67.4763,67.592,22000.0
2014-06-05 12:40:00,87.62,87.67,87.58,87.58,16400.0,67.5843,67.6228,67.5534,67.5534,16400.0
2014-06-05 12:50:00,87.58,87.65,87.5,87.62,34100.0,67.5534,67.6074,67.4917,67.5843,34100.0
2014-06-05 13:00:00,87.62,87.69,87.61,87.66,13700.0,67.5843,67.6383,67.5765,67.6151,13700.0
2014-06-05 13:10:00,87.66,87.68,87.62,87.67,18100.0,67.6151,67.6305,67.5843,67.6228,18100.0
2014-06-05 13:20:00,87.65,87.67,87.6,87.65,12400.0,67.6074,67.6228,67.5688,67.6074,12400.0
2014-06-05 13:30:00,87.66,87.72,87.65,87.72,20500.0,67.6151,67.6614,67.6074,67.6614,20500.0
2014-06-05 13:40:00,87.71,87.71,87.69,87.71,12600.0,67.6537,67.6537,67.6383,67.6537,12600.0
2014-06-05 13:50:00,87.71,87.81,87.7,87.81,14600.0,67.6537,67.7308,67.646,67.7308,14600.0
2014-06-05 14:00:00,87.81,87.84,87.81,87.82,15100.0,67.7308,67.754,67.7308,67.7385,15100.0
2014-06-05 14:10:00,87.83,87.84,87.78,87.81,23200.0,67.7462,67.754,67.7077,67.7308,23200.0
2014-06-05 14:20:00,87.82,87.87,87.77,87.79,20500.0,67.7385,67.7771,67.7,67.7154,20500.0
2014-06-05 14:30:00,87.8,87.85,87.79,87.82,12200.0,67.7231,67.7617,67.7154,67.7385,12200.0
2014-06-05 14:40:00,87.81,87.86,87.81,87.83,17900.0,67.7308,67.7694,67.7308,67.7462,17900.0
2014-06-05 14:50:00,87.83,87.83,87.69,87.69,21100.0,67.7462,67.7462,67.6383,67.6383,21100.0
2014-06-05 15:00:00,87.69,87.76,87.69,87.7,39500.0,67.6383,67.6922,67.6383,67.646,39500.0
2014-06-05 15:10:00,87.69,87.76,87.65,87.68,50700.0,67.6383,67.6922,67.6074,67.6305,50700.0
2014-06-05 15:20:00,87.69,87.76,87.6,87.62,56400.0,67.6383,67.6922,67.5688,67.5843,56400.0
2014-06-05 15:30:00,87.6,87.66,87.59,87.66,56700.0,67.5688,67.6151,67.5611,67.6151,56700.0
2014-06-05 15:40:00,87.66,87.73,87.61,87.62,87500.0,67.6151,67.6691,67.5765,67.5843,87500.0
2014-06-05 15:50:00,87.62,87.75,87.62,87.67,75000.0,67.5843,67.6845,67.5843,67.6228,75000.0
2014-06-06 09:30:00,87.82,87.98,87.78,87.97,79000.0,67.7385,67.8619,67.7077,67.8542,79000.0
2014-06-06 09:40:00,87.94,88.17,87.93,88.14,44200.0,67.8311,68.0085,67.8234,67.9854,44200.0
2014-06-06 09:50:00,88.17,88.33,88.16,88.33,30200.0,68.0085,68.1319,68.0008,68.1319,30200.0
2014-06-06 10:00:00,88.34,88.44,88.31,88.37,34100.0,68.1396,68.2168,68.1165,68.1628,34100.0
2014-06-06 10:10:00,88.37,88.39,88.15,88.17,24100.0,68.1628,68.1782,67.9931,68.0085,24100.0
2014-06-06 10:20:00,88.18,88.32,88.18,88.27,7300.0,68.0162,68.1242,68.0162,68.0856,7300.0
2014-06-06 10:30:00,88.31,88.38,88.27,88.38,14300.0,68.1165,68.1705,68.0856,68.1705,14300.0
2014-06-06 10:40:00,88.39,88.46,88.37,88.4,16300.0,68.1782,68.2322,68.1628,68.1859,16300.0
2014-06-06 10:50:00,88.4,88.51,88.36,88.5,16200.0,68.1859,68.2707,68.155,68.263,16200.0
2014-06-06 11:00:00,88.5,88.56,88.46,88.55,27000.0,68.263,68.3093,68.2322,68.3016,27000.0
2014-06-06 11:10:00,88.55,88.56,88.5,88.51,13600.0,68.3016,68.3093,68.263,68.2707,13600.0
2014-06-06 11:20:00,88.52,88.52,88.43,88.45,15300.0,68.2785,68.2785,68.209,68.2245,15300.0
2014-06-06 11:30:00,88.44,88.44,88.32,88.37,33400.0,68.2168,68.2168,68.1242,68.1628,33400.0
2014-06-06 11:40:00,88.38,88.45,88.36,88.42,16800.0,68.1705,68.2245,68.155,68.2013,16800.0
2014-06-06 11:50:00,88.42,88.48,88.41,88.48,19100.0,68.2013,68.2476,68.1936,68.2476,19100.0
2014-06-06 12:00:00,88.48,88.53,88.47,88.53,13200.0,68.2476,68.2862,68.2399,68.2862,13200.0
2014-06-06 12:10:00,88.53,88.53,88.47,88.53,20400.0,68.2862,68.2862,68.2399,68.2862,20400.0
2014-06-06 12:20:00,88.52,88.53,88.48,88.51,14700.0,68.2785,68.2862,68.2476,68.2707,14700.0
2014-06-06 12:30:00,88.49,88.52,88.47,88.52,13100.0,68.2553,68.2785,68.2399,68.2785,13100.0
2014-06-06 12:40:00,88.53,88.59,88.52,88.59,11800.0,68.2862,68.3325,68.2785,68.3325,11800.0
2014-06-06 12:50:00,88.6,88.63,88.57,88.57,12600.0,68.3402,68.3633,68.317,68.317,12600.0
2014-06-06 13:00:00,88.59,88.66,88.57,88.65,30600.0,68.3325,68.3864,68.317,68.3787,30600.0
2014-06-06 13:10:00,88.64,88.8,88.64,88.78,28000.0,68.371,68.4944,68.371,68.479,28000.0
2014-06-06 13:20:00,88.78,88.8,88.74,88.79,27400.0,68.479,68.4944,68.4482,68.4867,27400.0
2014-06-06 13:30:00,88.78,88.81,88.72,88.76,18500.0,68.479,68.5021,68.4327,68.4636,18500.0
2014-06-06 13:40:00,88.76,88.77,88.69,88.77,12600.0,68.4636,68.4713,68.4096,68.4713,12600.0
2014-06-06 13:50:00,88.77,88.78,88.7,88.7,46200.0,68.4713,68.479,68.4173,68.4173,46200.0
2014-06-06 14:00:00,88.7,88.72,88.68,88.68,16400.0,68.4173,68.4327,68.4019,68.4019,16400.0
2014-06-06 14:10:00,88.69,88.7,88.68,88.68,18600.0,68.4096,68.4173,68.4019,68.4019,18600.0
2014-06-06 14:20:00,88.7,88.7,88.57,88.59,59300.0,68.4173,68.4173,68.317,68.3325,59300.0
2014-06-06 14:30:00,88.58,88.59,88.48,88.49,33000.0,68.3247,68.3325,68.2476,68.2553,33000.0
2014-06-06 14:40:00,88.49,88.49,88.39,88.42,28400.0,68.2553,68.2553,68.1782,68.2013,28400.0
2014-06-06 14:50:00,88.42,88.45,88.39,88.4,34000.0,68.2013,68.2245,68.1782,68.1859,34000.0
2014-06-06 15:00:00,88.39,88.47,88.32,88.46,44200.0,68.1782,68.2399,68.1242,68.2322,44200.0
2014-06-06 15:10:00,88.45,88.46,88.41,88.43,29900.0,68.2245,68.2322,68.1936,68.209,29900.0
2014-06-06 15:20:00,88.43,88.45,88.38,88.38,44700.0,68.209,68.2245,68.1705,68.1705,44700.0
2014-06-06 15:30:00,88.38,88.39,88.31,88.37,59400.0,68.1705,68.1782,68.1165,68.1628,59400.0
2014-06-06 15:40:00,88.37,88.38,88.32,88.34,66400.0,68.1628,68.1705,68.1242,68.1396,66400.0
2014-06-06 15:50:00,88.33,88.47,88.33,88.47,161900.0,68.1319,68.2399,68.1319,68.2399,161900.0
2014-06-09 09:30:00,88.49,88.78,88.34,88.74,37500.0,68.2553,68.479,68.1396,68.4482,37500.0
2014-06-09 09:40:00,88.77,88.95,88.7,88.9,33600.0,68.4713,68.6101,68.4173,68.5716,33600.0
2014-06-09 09:50:00,88.9,89.06,88.87,88.88,29000.0,68.5716,68.695,68.5484,68.5561,29000.0
2014-06-09 10:00:00,88.9,88.96,88.71,88.79,19700.0,68.5716,68.6178,68.425,68.4867,19700.0
2014-06-09 10:10:00,88.81,88.94,88.81,88.87,12300.0,68.5021,68.6024,68.5021,68.5484,12300.0
2014-06-09 10:20:00,88.84,89.01,88.84,88.99,23100.0,68.5253,68.6564,68.5253,68.641,23100.0
2014-06-09 10:30:00,89.0,89.01,88.93,89.0,19000.0,68.6487,68.6564,68.5947,68.6487,19000.0
2014-06-09 10:40:00,89.02,89.2,88.98,89.19,27600.0,68.6641,68.803,68.6333,68.7953,27600.0
2014-06-09 10:50:00,89.2,89.2,89.04,89.1,27400.0,68.803,68.803,68.6796,68.7258,27400.0
2014-06-09 11:00:00,89.1,89.3,89.1,89.28,29200.0,68.7258,68.8801,68.7258,68.8647,29200.0
2014-06-09 11:10:00,89.28,89.4,89.28,89.37,21500.0,68.8647,68.9572,68.8647,68.9341,21500.0
2014-06-09 11:20:00,89.37,89.45,89.33,89.44,30400.0,68.9341,68.9958,68.9032,68.9881,30400.0
2014-06-09 11:30:00,89.44,89.44,89.33,89.42,18600.0,68.9881,68.9881,68.9032,68.9727,18600.0
2014-06-09 11:40:00,89.39,89.49,89.39,89.45,24100.0,68.9495,69.0267,68.9495,68.9958,24100.0
2014-06-09 11:50:00,89.45,89.49,89.45,89.45,24100.0,68.9958,69.0267,68.9958,68.9958,24100.0
2014-06-09 12:00:00,89.45,89.45,89.38,89.41,19400.0,68.9958,68.9958,68.9418,68.9649,19400.0
2014-06-09 12:10:00,89.41,89.42,89.31,89.33,17900.0,68.9649,68.9727,68.8878,68.9032,17900.0
2014-06-09 12:20:00,89.32,89.32,89.16,89.19,23400.0,68.8955,68.8955,68.7721,68.7953,23400.0
2014-06-09 12:30:00,89.17,89.17,89.1,89.11,12900.0,68.7798,68.7798,68.7258,68.7335,12900.0
2014-06-09 12:40:00,89.11,89.15,89.05,89.09,10600.0,68.7335,68.7644,68.6873,68.7181,10600.0
2014-06-09 12:50:00,89.08,89.11,89.02,89.04,24300.0,68.7104,68.7335,68.6641,68.6796,24300.0
2014-06-09 13:00:00,89.04,89.06,89.03,89.03,9200.0,68.6796,68.695,68.6718,68.6718,9200.0
2014-06-09 13:10:00,89.02,89.03,88.97,88.99,12600.0,68.6641,68.6718,68.6256,68.641,12600.0
2014-06-09 13:20:00,88.99,89.01,88.92,88.92,16900.0,68.641,68.6564,68.587,68.587,16900.0
2014-06-09 13:30:00,88.93,88.96,88.87,88.93,9100.0,68.5947,68.6178,68.5484,68.5947,9100.0
2014-06-09 13:40:00,88.92,88.92,88.83,88.87,16700.0,68.587,68.587,68.5176,68.5484,16700.0
2014-06-09 13:50:00,88.88,88.89,88.83,88.83,27000.0,68.5561,68.5639,68.5176,68.5176,27000.0
2014-06-09 14:00:00,88.84,88.95,88.81,88.94,39100.0,68.5253,68.6101,68.5021,68.6024,39100.0
2014-06-09 14:10:00,88.93,88.94,88.86,88.9,30700.0,68.5947,68.6024,68.5407,68.5716,30700.0
2014-06-09 14:20:00,88.89,88.98,88.89,88.95,26600.0,68.5639,68.6333,68.5639,68.6101,26600.0
2014-06-09 14:30:00,88.95,89.09,88.95,89.05,37300.0,68.6101,68.7181,68.6101,68.6873,37300.0
2014-06-09 14:40:00,89.04,89.2,89.04,89.14,30500.0,68.6796,68.803,68.6796,68.7567,30500.0
2014-06-09 14:50:00,89.14,89.29,89.14,89.25,31200.0,68.7567,68.8724,68.7567,68.8415,31200.0
2014-06-09 15:00:00,89.23,89.23,89.12,89.15,19800.0,68.8261,68.8261,68.7413,68.7644,19800.0
2014-06-09 15:10:00,89.15,89.15,89.03,89.07,34300.0,68.7644,68.7644,68.6718,68.7027,34300.0
2014-06-09 15:20:00,89.08,89.16,89.07,89.13,44000.0,68.7104,68.7721,68.7027,68.749,44000.0
2014-06-09 15:30:00,89.13,89.13,89.07,89.09,46000.0,68.749,68.749,68.7027,68.7181,46000.0
2014-06-09 15:40:00,89.09,89.16,89.08,89.1,64600.0,68.7181,68.7721,68.7104,68.7258,64600.0
2014-06-09 15:50:00,89.1,89.13,89.0,89.04,116700.0,68.7258,68.749,68.6487,68.6796,116700.0
2014-06-10 09:30:00,88.74,88.98,88.56,88.66,51300.0,68.4482,68.6333,68.3093,68.3864,51300.0
2014-06-10 09:40:00,88.65,88.77,88.65,88.71,29200.0,68.3787,68.4713,68.3787,68.425,29200.0
2014-06-10 09:50:00,88.71,88.83,88.7,88.74,17100.0,68.425,68.5176,68.4173,68.4482,17100.0
2014-06-10 10:00:00,88.74,88.74,88.53,88.62,26300.0,68.4482,68.4482,68.2862,68.3556,26300.0
2014-06-10 10:10:00,88.63,88.68,88.6,88.66,32100.0,68.3633,68.4019,68.3402,68.3864,32100.0
2014-06-10 10:20:00,88.65,88.93,88.65,88.86,14100.0,68.3787,68.5947,68.3787,68.5407,14100.0
2014-06-10 10:30:00,88.88,88.94,88.8,88.82,12200.0,68.5561,68.6024,68.4944,68.5099,12200.0
2014-06-10 10:40:00,88.82,88.95,88.81,88.95,16100.0,68.5099,68.6101,68.5021,68.6101,16100.0
2014-06-10 10:50:00,88.95,89.04,88.93,89.03,18000.0,68.6101,68.6796,68.5947,68.6718,18000.0
2014-06-10 11:00:00,89.04,89.05,88.97,89.02,24900.0,68.6796,68.6873,68.6256,68.6641,24900.0
2014-06-10 11:10:00,89.03,89.1,88.99,89.02,18300.0,68.6718,68.7258,68.641,68.6641,18300.0
2014-06-10 11:20:00,89.02,89.02,88.96,88.97,10200.0,68.6641,68.6641,68.6178,68.6256,10200.0
2014-06-10 11:30:00,88.95,88.97,88.88,88.93,14500.0,68.6101,68.6256,68.5561,68.5947,14500.0
2014-06-10 11:40:00,88.93,89.04,88.93,89.01,30100.0,68.5947,68.6796,68.5947,68.6564,30100.0
2014-06-10 11:50:00,89.02,89.03,88.97,89.01,14700.0,68.6641,68.6718,68.6256,68.6564,14700.0
2014-06-10 12:00:00,88.99,88.99,88.81,88.83,7900.0,68.641,68.641,68.5021,68.5176,7900.0
2014-06-10 12:10:00,88.84,88.85,88.82,88.84,9800.0,68.5253,68.533,68.5099,68.5253,9800.0
2014-06-10 12:20:00,88.84,88.86,88.8,88.86,10300.0,68.5253,68.5407,68.4944,68.5407,10300.0
2014-06-10 12:30:00,88.86,88.87,88.85,88.86,9700.0,68.5407,68.5484,68.533,68.5407,9700.0
2014-06-10 12:40:00,88.86,88.87,88.83,88.86,15200.0,68.5407,68.5484,68.5176,68.5407,15200.0
2014-06-10 12:50:00,88.87,88.88,88.85,88.86,12000.0,68.5484,68.5561,68.533,68.5407,12000.0
2014-06-10 13:00:00,88.87,88.87,88.83,88.84,11200.0,68.5484,68.5484,68.5176,68.5253,11200.0
2014-06-10 13:10:00,88.84,88.85,88.76,88.8,19000.0,68.5253,68.533,68.4636,68.4944,19000.0
2014-06-10 13:20:00,88.82,88.86,88.81,88.86,14100.0,68.5099,68.5407,68.5021,68.5407,14100.0
2014-06-10 13:30:00,88.86,88.89,88.86,88.88,7200.0,68.5407,68.5639,68.5407,68.5561,7200.0
2014-06-10 13:40:00,88.88,88.92,88.84,88.92,16300.0,68.5561,68.587,68.5253,68.587,16300.0
2014-06-10 13:50:00,88.93,88.97,88.92,88.94,20800.0,68.5947,68.6256,68.587,68.6024,20800.0
2014-06-10 14:00:00,88.94,88.98,88.92,88.98,13800.0,68.6024,68.6333,68.587,68.6333,13800.0
2014-06-10 14:10:00,88.99,88.99,88.84,88.87,26700.0,68.641,68.641,68.5253,68.5484,26700.0
2014-06-10 14:20:00,88.88,88.98,88.88,88.96,12100.0,68.5561,68.6333,68.5561,68.6178,12100.0
2014-06-10 14:30:00,88.97,88.97,88.92,88.93,13000.0,68.6256,68.6256,68.587,68.5947,13000.0
2014-06-10 14:40:00,88.93,88.94,88.91,88.91,19200.0,68.5947,68.6024,68.5793,68.5793,19200.0
2014-06-10 14:50:00,88.91,88.93,88.89,88.91,20900.0,68.5793,68.5947,68.5639,68.5793,20900.0
2014-06-10 15:00:00,88.9,88.92,88.9,88.9,30200.0,68.5716,68.587,68.5716,68.5716,30200.0
2014-06-10 15:10:00,88.91,88.94,88.85,88.94,29000.0,68.5793,68.6024,68.533,68.6024,29000.0
2014-06-10 15:20:00,88.94,88.95,88.88,88.88,101200.0,68.6024,68.6101,68.5561,68.5561,101200.0
2014-06-10 15:30:00,88.88,88.94,88.86,88.87,58800.0,68.5561,68.6024,68.5407,68.5484,58800.0
2014-06-10 15:40:00,88.88,88.9,88.82,88.85,70500.0,68.5561,68.5716,68.5099,68.533,70500.0
2014-06-10 15:50:00,88.86,88.92,88.86,88.91,73200.0,68.5407,68.587,68.5407,68.5793,73200.0
2014-06-11 09:30:00,88.69,88.72,88.4,88.55,38300.0,68.4096,68.4327,68.1859,68.3016,38300.0
2014-06-11 09:40:00,88.55,88.6,88.47,88.59,31600.0,68.3016,68.3402,68.2399,68.3325,31600.0
2014-06-11 09:50:00,88.59,88.63,88.43,88.48,26200.0,68.3325,68.3633,68.209,68.2476,26200.0
2014-06-11 10:00:00,88.49,88.6,88.41,88.54,17100.0,68.2553,68.3402,68.1936,68.2939,17100.0
2014-06-11 10:10:00,88.52,88.57,88.46,88.55,24300.0,68.2785,68.317,68.2322,68.3016,24300.0
2014-06-11 10:20:00,88.56,88.61,88.47,88.54,10200.0,68.3093,68.3479,68.2399,68.2939,10200.0
2014-06-11 10:30:00,88.53,88.53,88.41,88.53,18800.0,68.2862,68.2862,68.1936,68.2862,18800.0
2014-06-11 10:40:00,88.54,88.61,88.47,88.5,17400.0,68.2939,68.3479,68.2399,68.263,17400.0
2014-06-11 10:50:00,88.5,88.57,88.47,88.52,25900.0,68.263,68.317,68.2399,68.2785,25900.0
2014-06-11 11:00:00,88.53,88.72,88.53,88.7,28900.0,68.2862,68.4327,68.2862,68.4173,28900.0
2014-06-11 11:10:00,88.71,88.71,88.64,88.64,16500.0,68.425,68.425,68.371,68.371,16500.0
2014-06-11 11:20:00,88.65,88.73,88.63,88.71,20300.0,68.3787,68.4404,68.3633,68.425,20300.0
2014-06-11 11:30:00,88.73,88.8,88.64,88.64,27700.0,68.4404,68.4944,68.371,68.371,27700.0
2014-06-11 11:40:00,88.65,88.67,88.6,88.63,15700.0,68.3787,68.3942,68.3402,68.3633,15700.0
2014-06-11 11:50:00,88.62,88.74,88.62,88.74,14000.0,68.3556,68.4482,68.3556,68.4482,14000.0
2014-06-11 12:00:00,88.75,88.77,88.71,88.74,11400.0,68.4559,68.4713,68.425,68.4482,11400.0
2014-06-11 12:10:00,88.75,88.8,88.73,88.8,11400.0,68.4559,68.4944,68.4404,68.4944,11400.0
2014-06-11 12:20:00,88.77,88.81,88.74,88.79,9800.0,68.4713,68.5021,68.4482,68.4867,9800.0
2014-06-11 12:30:00,88.8,88.82,88.77,88.77,9000.0,68.4944,68.5099,68.4713,68.4713,9000.0
2014-06-11 12:40:00,88.77,88.77,88.74,88.75,8100.0,68.4713,68.4713,68.4482,68.4559,8100.0
2014-06-11 12:50:00,88.74,88.76,88.74,88.75,9200.0,68.4482,68.4636,68.4482,68.4559,9200.0
2014-06-11 13:00:00,88.75,88.77,88.69,88.72,18300.0,68.4559,68.4713,68.4096,68.4327,18300.0
2014-06-11 13:10:00,88.72,88.73,88.64,88.65,16300.0,68.4327,68.4404,68.371,68.3787,16300.0
2014-06-11 13:20:00,88.67,88.69,88.65,88.68,9900.0,68.3942,68.4096,68.3787,68.4019,9900.0
2014-06-11 13:30:00,88.68,88.7,88.65,88.66,8900.0,68.4019,68.4173,68.3787,68.3864,8900.0
2014-06-11 13:40:00,88.66,88.71,88.65,88.69,14400.0,68.3864,68.425,68.3787,68.4096,14400.0
2014-06-11 13:50:00,88.67,88.72,88.67,88.69,17300.0,68.3942,68.4327,68.3942,68.4096,17300.0
2014-06-11 14:00:00,88.7,88.74,88.68,88.72,21700.0,68.4173,68.4482,68.4019,68.4327,21700.0
2014-06-11 14:10:00,88.72,88.72,88.59,88.6,23300.0,68.4327,68.4327,68.3325,68.3402,23300.0
2014-06-11 14:20:00,88.6,88.6,88.5,88.58,22900.0,68.3402,68.3402,68.263,68.3247,22900.0
2014-06-11 14:30:00,88.58,88.63,88.57,88.61,10900.0,68.3247,68.3633,68.317,68.3479,10900.0
2014-06-11 14:40:00,88.61,88.67,88.58,88.64,14600.0,68.3479,68.3942,68.3247,68.371,14600.0
2014-06-11 14:50:00,88.62,88.63,88.57,88.62,14400.0,68.3556,68.3633,68.317,68.3556,14400.0
2014-06-11 15:00:00,88.62,88.65,88.59,88.59,16300.0,68.3556,68.3787,68.3325,68.3325,16300.0
2014-06-11 15:10:00,88.59,88.64,88.59,88.64,27600.0,68.3325,68.371,68.3325,68.371,27600.0
2014-06-11 15:20:00,88.63,88.78,88.62,88.77,44400.0,68.3633,68.479,68.3556,68.4713,44400.0
2014-06-11 15:30:00,88.78,88.9,88.78,88.87,55200.0,68.479,68.5716,68.479,68.5484,55200.0
2014-06-11 15:40:00,88.87,88.93,88.77,88.77,68700.0,68.5484,68.5947,68.4713,68.4713,68700.0
2014-06-11 15:50:00,88.78,88.82,88.66,88.69,82400.0,68.479,68.5099,68.3864,68.4096,82400.0
2014-06-12 09:30:00,88.4,88.41,88.08,88.14,53500.0,68.1859,68.1936,67.9391,67.9854,53500.0
2014-06-12 09:40:00,88.14,88.35,88.07,88.24,29300.0,67.9854,68.1473,67.9314,68.0625,29300.0
2014-06-12 09:50:00,88.24,88.3,88.18,88.3,19700.0,68.0625,68.1088,68.0162,68.1088,19700.0
2014-06-12 10:00:00,88.32,88.36,88.16,88.19,15200.0,68.1242,68.155,68.0008,68.0239,15200.0
2014-06-12 10:10:00,88.18,88.23,88.09,88.14,14900.0,68.0162,68.0548,67.9468,67.9854,14900.0
2014-06-12 10:20:00,88.14,88.18,87.95,87.95,16000.0,67.9854,68.0162,67.8388,67.8388,16000.0
2014-06-12 10:30:00,87.96,88.05,87.91,87.93,13500.0,67.8465,67.9159,67.8079,67.8234,13500.0
2014-06-12 10:40:00,87.94,87.96,87.91,87.93,24000.0,67.8311,67.8465,67.8079,67.8234,24000.0
2014-06-12 10:50:00,87.96,88.09,87.95,88.08,14800.0,67.8465,67.9468,67.8388,67.9391,14800.0
2014-06-12 11:00:00,88.08,88.19,88.05,88.18,20000.0,67.9391,68.0239,67.9159,68.0162,20000.0
2014-06-12 11:10:00,88.19,88.28,88.19,88.22,20000.0,68.0239,68.0933,68.0239,68.0471,20000.0
2014-06-12 11:20:00,88.2,88.4,88.19,88.4,22600.0,68.0316,68.1859,68.0239,68.1859,22600.0
2014-06-12 11:30:00,88.4,88.4,88.26,88.29,23500.0,68.1859,68.1859,68.0779,68.1011,23500.0
2014-06-12 11:40:00,88.27,88.29,88.18,88.18,33000.0,68.0856,68.1011,68.0162,68.0162,33000.0
2014-06-12 11:50:00,88.2,88.25,88.15,88.22,16300.0,68.0316,68.0702,67.9931,68.0471,16300.0
2014-06-12 12:00:00,88.23,88.24,88.13,88.23,51900.0,68.0548,68.0625,67.9776,68.0548,51900.0
2014-06-12 12:10:00,88.23,88.25,88.21,88.23,13400.0,68.0548,68.0702,68.0393,68.0548,13400.0
2014-06-12 12:20:00,88.23,88.28,88.22,88.24,23800.0,68.0548,68.0933,68.0471,68.0625,23800.0
2014-06-12 12:30:00,88.25,88.26,88.23,88.24,13100.0,68.0702,68.0779,68.0548,68.0625,13100.0
2014-06-12 12:40:00,88.24,88.24,88.12,88.12,10100.0,68.0625,68.0625,67.9699,67.9699,10100.0
2014-06-12 12:50:00,88.12,88.12,88.0,88.08,33100.0,67.9699,67.9699,67.8774,67.9391,33100.0
2014-06-12 13:00:00,88.08,88.12,88.02,88.03,18000.0,67.9391,67.9699,67.8928,67.9005,18000.0
2014-06-12 13:10:00,88.04,88.06,87.95,87.95,23700.0,67.9082,67.9236,67.8388,67.8388,23700.0
2014-06-12 13:20:00,87.94,87.97,87.86,87.92,19900.0,67.8311,67.8542,67.7694,67.8157,19900.0
2014-06-12 13:30:00,87.91,87.91,87.81,87.83,13100.0,67.8079,67.8079,67.7308,67.7462,13100.0
2014-06-12 13:40:00,87.84,87.89,87.75,87.77,20500.0,67.754,67.7925,67.6845,67.7,20500.0
2014-06-12 13:50:00,87.75,87.77,87.61,87.68,29500.0,67.6845,67.7,67.5765,67.6305,29500.0
2014-06-12 14:00:00,87.66,87.8,87.64,87.77,23200.0,67.6151,67.7231,67.5997,67.7,23200.0
2014-06-12 14:10:00,87.75,87.83,87.74,87.81,17700.0,67.6845,67.7462,67.6768,67.7308,17700.0
2014-06-12 14:20:00,87.82,87.85,87.78,87.85,32000.0,67.7385,67.7617,67.7077,67.7617,32000.0
2014-06-12 14:30:00,87.85,87.85,87.72,87.76,23200.0,67.7617,67.7617,67.6614,67.6922,23200.0
2014-06-12 14:40:00,87.76,87.83,87.76,87.83,19700.0,67.6922,67.7462,67.6922,67.7462,19700.0
2014-06-12 14:50:00,87.83,87.85,87.79,87.84,31300.0,67.7462,67.7617,67.7154,67.754,31300.0
2014-06-12 15:00:00,87.84,87.86,87.79,87.8,33400.0,67.754,67.7694,67.7154,67.7231,33400.0
2014-06-12 15:10:00,87.79,87.86,87.74,87.83,39500.0,67.7154,67.7694,67.6768,67.7462,39500.0
2014-06-12 15:20:00,87.83,87.89,87.79,87.82,41000.0,67.7462,67.7925,67.7154,67.7385,41000.0
2014-06-12 15:30:00,87.82,87.84,87.7,87.7,59900.0,67.7385,67.754,67.646,67.646,59900.0
2014-06-12 15:40:00,87.71,87.87,87.7,87.82,91000.0,67.6537,67.7771,67.646,67.7385,91000.0
2014-06-12 15:50:00,87.81,87.86,87.78,87.81,131100.0,67.7308,67.7694,67.7077,67.7308,131100.0
2014-06-13 09:30:00,87.85,87.97,87.69,87.87,22800.0,67.7617,67.8542,67.6383,67.7771,22800.0
2014-06-13 09:40:00,87.88,88.01,87.84,87.97,14300.0,67.7848,67.8851,67.754,67.8542,14300.0
2014-06-13 09:50:00,87.97,88.02,87.84,87.97,22800.0,67.8542,67.8928,67.754,67.8542,22800.0
2014-06-13 10:00:00,87.97,87.99,87.86,87.87,22400.0,67.8542,67.8697,67.7694,67.7771,22400.0
2014-06-13 10:10:00,87.88,88.1,87.84,88.1,11800.0,67.7848,67.9545,67.754,67.9545,11800.0
2014-06-13 10:20:00,88.09,88.25,88.06,88.25,20400.0,67.9468,68.0702,67.9236,68.0702,20400.0
2014-06-13 10:30:00,88.25,88.38,88.21,88.35,15200.0,68.0702,68.1705,68.0393,68.1473,15200.0
2014-06-13 10:40:00,88.36,88.39,88.3,88.31,16000.0,68.155,68.1782,68.1088,68.1165,16000.0
2014-06-13 10:50:00,88.3,88.37,88.27,88.35,16100.0,68.1088,68.1628,68.0856,68.1473,16100.0
2014-06-13 11:00:00,88.38,88.47,88.38,88.47,17400.0,68.1705,68.2399,68.1705,68.2399,17400.0
2014-06-13 11:10:00,88.48,88.5,88.41,88.46,23900.0,68.2476,68.263,68.1936,68.2322,23900.0
2014-06-13 11:20:00,88.45,88.45,88.41,88.44,18700.0,68.2245,68.2245,68.1936,68.2168,18700.0
2014-06-13 11:30:00,88.43,88.43,88.34,88.37,17300.0,68.209,68.209,68.1396,68.1628,17300.0
2014-06-13 11:40:00,88.39,88.41,88.36,88.4,16700.0,68.1782,68.1936,68.155,68.1859,16700.0
2014-06-13 11:50:00,88.41,88.52,88.41,88.48,14000.0,68.1936,68.2785,68.1936,68.2476,14000.0
2014-06-13 12:00:00,88.46,88.59,88.46,88.58,14800.0,68.2322,68.3325,68.2322,68.3247,14800.0
2014-06-13 12:10:00,88.57,88.59,88.53,88.58,21700.0,68.317,68.3325,68.2862,68.3247,21700.0
2014-06-13 12:20:00,88.58,88.63,88.52,88.52,13800.0,68.3247,68.3633,68.2785,68.2785,13800.0
2014-06-13 12:30:00,88.49,88.49,88.46,88.47,16400.0,68.2553,68.2553,68.2322,68.2399,16400.0
2014-06-13 12:40:00,88.46,88.49,88.45,88.46,25600.0,68.2322,68.2553,68.2245,68.2322,25600.0
2014-06-13 12:50:00,88.46,88.53,88.46,88.51,17000.0,68.2322,68.2862,68.2322,68.2707,17000.0
2014-06-13 13:00:00,88.5,88.57,88.4,88.4,61800.0,68.263,68.317,68.1859,68.1859,61800.0
2014-06-13 13:10:00,88.39,88.39,88.35,88.37,16900.0,68.1782,68.1782,68.1473,68.1628,16900.0
2014-06-13 13:20:00,88.38,88.44,88.37,88.38,14100.0,68.1705,68.2168,68.1628,68.1705,14100.0
2014-06-13 13:30:00,88.39,88.39,88.31,88.32,12200.0,68.1782,68.1782,68.1165,68.1242,12200.0
2014-06-13 13:40:00,88.32,88.32,88.26,88.31,20600.0,68.1242,68.1242,68.0779,68.1165,20600.0
2014-06-13 13:50:00,88.31,88.4,88.31,88.39,23600.0,68.1165,68.1859,68.1165,68.1782,23600.0
2014-06-13 14:00:00,88.39,88.4,88.34,88.36,21700.0,68.1782,68.1859,68.1396,68.155,21700.0
2014-06-13 14:10:00,88.36,88.48,88.36,88.48,20400.0,68.155,68.2476,68.155,68.2476,20400.0
2014-06-13 14:20:00,88.48,88.49,88.41,88.43,17400.0,68.2476,68.2553,68.1936,68.209,17400.0
2014-06-13 14:30:00,88.42,88.43,88.39,88.4,17700.0,68.2013,68.209,68.1782,68.1859,17700.0
2014-06-13 14:40:00,88.4,88.44,88.4,88.4,24400.0,68.1859,68.2168,68.1859,68.1859,24400.0
2014-06-13 14:50:00,88.41,88.43,88.4,88.4,20400.0,68.1936,68.209,68.1859,68.1859,20400.0
2014-06-13 15:00:00,88.41,88.48,88.41,88.46,38300.0,68.1936,68.2476,68.1936,68.2322,38300.0
2014-06-13 15:10:00,88.47,88.47,88.3,88.3,26300.0,68.2399,68.2399,68.1088,68.1088,26300.0
2014-06-13 15:20:00,88.31,88.31,88.14,88.17,36300.0,68.1165,68.1165,67.9854,68.0085,36300.0
2014-06-13 15:30:00,88.18,88.23,88.07,88.23,46200.0,68.0162,68.0548,67.9314,68.0548,46200.0
2014-06-13 15:40:00,88.22,88.23,88.06,88.13,50800.0,68.0471,68.0548,67.9236,67.9776,50800.0
2014-06-13 15:50:00,88.13,88.19,88.09,88.17,128700.0,67.9776,68.0239,67.9468,68.0085,128700.0
2014-06-16 09:30:00,87.97,88.16,87.73,88.12,68000.0,67.8542,68.0008,67.6691,67.9699,68000.0
2014-06-16 09:40:00,88.12,88.2,87.82,87.87,35900.0,67.9699,68.0316,67.7385,67.7771,35900.0
2014-06-16 09:50:00,87.88,87.88,87.6,87.6,30000.0,67.7848,67.7848,67.5688,67.5688,30000.0
2014-06-16 10:00:00,87.62,87.87,87.59,87.84,51100.0,67.5843,67.7771,67.5611,67.754,51100.0
2014-06-16 10:10:00,87.84,87.97,87.83,87.84,35400.0,67.754,67.8542,67.7462,67.754,35400.0
2014-06-16 10:20:00,87.84,87.87,87.71,87.71,35900.0,67.754,67.7771,67.6537,67.6537,35900.0
2014-06-16 10:30:00,87.7,87.82,87.52,87.6,112100.0,67.646,67.7385,67.5071,67.5688,112100.0
2014-06-16 10:40:00,87.6,87.65,87.55,87.58,46400.0,67.5688,67.6074,67.5303,67.5534,46400.0
2014-06-16 10:50:00,87.57,87.57,87.36,87.36,71700.0,67.5457,67.5457,67.3837,67.3837,71700.0
2014-06-16 11:00:00,87.38,87.49,87.32,87.38,35800.0,67.3991,67.484,67.3529,67.3991,35800.0
2014-06-16 11:10:00,87.38,87.45,87.29,87.34,50300.0,67.3991,67.4531,67.3297,67.3683,50300.0
2014-06-16 11:20:00,87.34,87.47,87.34,87.34,30500.0,67.3683,67.4686,67.3683,67.3683,30500.0
2014-06-16 11:30:00,87.33,87.33,87.19,87.33,58300.0,67.3606,67.3606,67.2526,67.3606,58300.0
2014-06-16 11:40:00,87.32,87.42,87.28,87.34,33300.0,67.3529,67.43,67.322,67.3683,33300.0
2014-06-16 11:50:00,87.33,87.36,87.27,87.36,27900.0,67.3606,67.3837,67.3143,67.3837,27900.0
2014-06-16 12:00:00,87.37,87.4,87.3,87.4,35400.0,67.3914,67.4146,67.3374,67.4146,35400.0
2014-06-16 12:10:00,87.41,87.42,87.35,87.35,49100.0,67.4223,67.43,67.376,67.376,49100.0
2014-06-16 12:20:00,87.36,87.42,87.36,87.4,34100.0,67.3837,67.43,67.3837,67.4146,34100.0
2014-06-16 12:30:00,87.41,87.41,87.28,87.28,30100.0,67.4223,67.4223,67.322,67.322,30100.0
2014-06-16 12:40:00,87.3,87.35,87.27,87.32,17900.0,67.3374,67.376,67.3143,67.3529,17900.0
2014-06-16 12:50:00,87.33,87.42,87.32,87.37,117000.0,67.3606,67.43,67.3529,67.3914,117000.0
2014-06-16 13:00:00,87.37,87.42,87.37,87.4,44400.0,67.3914,67.43,67.3914,67.4146,44400.0
2014-06-16 13:10:00,87.4,87.42,87.37,87.39,28900.0,67.4146,67.43,67.3914,67.4069,28900.0
2014-06-16 13:20:00,87.38,87.42,87.38,87.41,47600.0,67.3991,67.43,67.3991,67.4223,47600.0
2014-06-16 13:30:00,87.41,87.42,87.36,87.36,43300.0,67.4223,67.43,67.3837,67.3837,43300.0
2014-06-16 13:40:00,87.37,87.4,87.35,87.37,23700.0,67.3914,67.4146,67.376,67.3914,23700.0
2014-06-16 13:50:00,87.37,87.42,87.33,87.36,29800.0,67.3914,67.43,67.3606,67.3837,29800.0
2014-06-16 14:00:00,87.37,87.42,87.34,87.4,69900.0,67.3914,67.43,67.3683,67.4146,69900.0
2014-06-16 14:10:00,87.41,87.45,87.41,87.42,48600.0,67.4223,67.4531,67.4223,67.43,48600.0
2014-06-16 14:20:00,87.41,87.51,87.41,87.46,38300.0,67.4223,67.4994,67.4223,67.4608,38300.0
2014-06-16 14:30:00,87.47,87.51,87.44,87.45,33400.0,67.4686,67.4994,67.4454,67.4531,33400.0
2014-06-16 14:40:00,87.45,87.45,87.36,87.36,50900.0,67.4531,67.4531,67.3837,67.3837,50900.0
2014-06-16 14:50:00,87.35,87.38,87.33,87.36,46500.0,67.376,67.3991,67.3606,67.3837,46500.0
2014-06-16 15:00:00,87.35,87.41,87.34,87.38,70000.0,67.376,67.4223,67.3683,67.3991,70000.0
2014-06-16 15:10:00,87.38,87.44,87.34,87.44,81500.0,67.3991,67.4454,67.3683,67.4454,81500.0
2014-06-16 15:20:00,87.44,87.52,87.43,87.49,52400.0,67.4454,67.5071,67.4377,67.484,52400.0
2014-06-16 15:30:00,87.49,87.57,87.44,87.57,52300.0,67.484,67.5457,67.4454,67.5457,52300.0
2014-06-16 15:40:00,87.56,87.59,87.53,87.53,76500.0,67.538,67.5611,67.5148,67.5148,76500.0
2014-06-16 15:50:00,87.53,87.61,87.53,87.6,140400.0,67.5148,67.5765,67.5148,67.5688,140400.0
2014-06-17 09:30:00,87.38,87.5,87.25,87.43,33700.0,67.3991,67.4917,67.2989,67.4377,33700.0
2014-06-17 09:40:00,87.43,87.76,87.43,87.69,16400.0,67.4377,67.6922,67.4377,67.6383,16400.0
2014-06-17 09:50:00,87.69,87.9,87.68,87.82,22000.0,67.6383,67.8002,67.6305,67.7385,22000.0
2014-06-17 10:00:00,87.84,87.97,87.77,87.97,26400.0,67.754,67.8542,67.7,67.8542,26400.0
2014-06-17 10:10:00,88.0,88.04,87.96,87.96,21600.0,67.8774,67.9082,67.8465,67.8465,21600.0
2014-06-17 10:20:00,87.98,88.1,87.94,87.96,17000.0,67.8619,67.9545,67.8311,67.8465,17000.0
2014-06-17 10:30:00,87.97,88.01,87.76,87.77,19100.0,67.8542,67.8851,67.6922,67.7,19100.0
2014-06-17 10:40:00,87.77,87.8,87.7,87.72,22200.0,67.7,67.7231,67.646,67.6614,22200.0
2014-06-17 10:50:00,87.71,87.92,87.66,87.92,23000.0,67.6537,67.8157,67.6151,67.8157,23000.0
2014-06-17 11:00:00,87.92,87.99,87.86,87.87,17500.0,67.8157,67.8697,67.7694,67.7771,17500.0
2014-06-17 11:10:00,87.88,88.06,87.87,88.06,19900.0,67.7848,67.9236,67.7771,67.9236,19900.0
2014-06-17 11:20:00,88.06,88.13,88.0,88.13,21100.0,67.9236,67.9776,67.8774,67.9776,21100.0
2014-06-17 11:30:00,88.13,88.15,88.08,88.13,10100.0,67.9776,67.9931,67.9391,67.9776,10100.0
2014-06-17 11:40:00,88.14,88.23,88.13,88.22,17400.0,67.9854,68.0548,67.9776,68.0471,17400.0
2014-06-17 11:50:00,88.23,88.32,88.2,88.31,22100.0,68.0548,68.1242,68.0316,68.1165,22100.0
2014-06-17 12:00:00,88.3,88.33,88.2,88.2,18600.0,68.1088,68.1319,68.0316,68.0316,18600.0
2014-06-17 12:10:00,88.18,88.18,88.11,88.17,12000.0,68.0162,68.0162,67.9622,68.0085,12000.0
2014-06-17 12:20:00,88.18,88.19,88.14,88.17,10400.0,68.0162,68.0239,67.9854,68.0085,10400.0
2014-06-17 12:30:00,88.17,88.25,88.16,88.23,13600.0,68.0085,68.0702,68.0008,68.0548,13600.0
2014-06-17 12:40:00,88.25,88.28,88.22,88.24,13500.0,68.0702,68.0933,68.0471,68.0625,13500.0
2014-06-17 12:50:00,88.24,88.28,88.22,88.28,21300.0,68.0625,68.0933,68.0471,68.0933,21300.0
2014-06-17 13:00:00,88.29,88.32,88.22,88.25,16600.0,68.1011,68.1242,68.0471,68.0702,16600.0
2014-06-17 13:10:00,88.23,88.25,88.2,88.24,6300.0,68.0548,68.0702,68.0316,68.0625,6300.0
2014-06-17 13:20:00,88.24,88.25,88.14,88.18,24000.0,68.0625,68.0702,67.9854,68.0162,24000.0
2014-06-17 13:30:00,88.2,88.31,88.19,88.25,21900.0,68.0316,68.1165,68.0239,68.0702,21900.0
2014-06-17 13:40:00,88.25,88.33,88.24,88.29,22800.0,68.0702,68.1319,68.0625,68.1011,22800.0
2014-06-17 13:50:00,88.29,88.33,88.28,88.3,16600.0,68.1011,68.1319,68.0933,68.1088,16600.0
2014-06-17 14:00:00,88.3,88.3,88.14,88.17,22100.0,68.1088,68.1088,67.9854,68.0085,22100.0
2014-06-17 14:10:00,88.17,88.2,88.15,88.18,18700.0,68.0085,68.0316,67.9931,68.0162,18700.0
2014-06-17 14:20:00,88.19,88.27,88.19,88.24,22800.0,68.0239,68.0856,68.0239,68.0625,22800.0
2014-06-17 14:30:00,88.24,88.24,88.11,88.12,11000.0,68.0625,68.0625,67.9622,67.9699,11000.0
2014-06-17 14:40:00,88.11,88.21,88.06,88.19,23900.0,67.9622,68.0393,67.9236,68.0239,23900.0
2014-06-17 14:50:00,88.19,88.24,88.19,88.22,24600.0,68.0239,68.0625,68.0239,68.0471,24600.0
2014-06-17 15:00:00,88.22,88.22,88.12,88.13,18700.0,68.0471,68.0471,67.9699,67.9776,18700.0
2014-06-17 15:10:00,88.15,88.15,88.05,88.09,35500.0,67.9931,67.9931,67.9159,67.9468,35500.0
2014-06-17 15:20:00,88.09,88.09,88.03,88.07,38200.0,67.9468,67.9468,67.9005,67.9314,38200.0
2014-06-17 15:30:00,88.07,88.07,88.0,88.04,42200.0,67.9314,67.9314,67.8774,67.9082,42200.0
2014-06-17 15:40:00,88.04,88.11,88.03,88.05,53200.0,67.9082,67.9622,67.9005,67.9159,53200.0
2014-06-17 15:50:00,88.05,88.05,87.92,87.97,183000.0,67.9159,67.9159,67.8157,67.8542,183000.0
2014-06-18 09:30:00,88.17,88.19,87.61,87.86,39700.0,68.0085,68.0239,67.5765,67.7694,39700.0
2014-06-18 09:40:00,87.91,88.21,87.87,88.21,28000.0,67.8079,68.0393,67.7771,68.0393,28000.0
2014-06-18 09:50:00,88.2,88.23,88.05,88.21,15100.0,68.0316,68.0548,67.9159,68.0393,15100.0
2014-06-18 10:00:00,88.21,88.29,88.05,88.1,20400.0,68.0393,68.1011,67.9159,67.9545,20400.0
2014-06-18 10:10:00,88.1,88.18,87.99,88.14,22700.0,67.9545,68.0162,67.8697,67.9854,22700.0
2014-06-18 10:20:00,88.13,88.13,88.06,88.11,19400.0,67.9776,67.9776,67.9236,67.9622,19400.0
2014-06-18 10:30:00,88.1,88.14,88.06,88.12,14100.0,67.9545,67.9854,67.9236,67.9699,14100.0
2014-06-18 10:40:00,88.13,88.14,88.08,88.14,22300.0,67.9776,67.9854,67.9391,67.9854,22300.0
2014-06-18 10:50:00,88.14,88.14,87.97,87.98,27900.0,67.9854,67.9854,67.8542,67.8619,27900.0
2014-06-18 11:00:00,87.95,88.05,87.93,88.02,9400.0,67.8388,67.9159,67.8234,67.8928,9400.0
2014-06-18 11:10:00,88.0,88.05,87.99,88.05,14400.0,67.8774,67.9159,67.8697,67.9159,14400.0
2014-06-18 11:20:00,88.06,88.06,88.03,88.04,18200.0,67.9236,67.9236,67.9005,67.9082,18200.0
2014-06-18 11:30:00,88.02,88.09,88.02,88.08,18500.0,67.8928,67.9468,67.8928,67.9391,18500.0
2014-06-18 11:40:00,88.08,88.09,88.06,88.08,13700.0,67.9391,67.9468,67.9236,67.9391,13700.0
2014-06-18 11:50:00,88.08,88.08,87.99,87.99,14300.0,67.9391,67.9391,67.8697,67.8697,14300.0
2014-06-18 12:00:00,88.0,88.04,87.99,88.03,12900.0,67.8774,67.9082,67.8697,67.9005,12900.0
2014-06-18 12:10:00,88.03,88.07,88.03,88.06,14600.0,67.9005,67.9314,67.9005,67.9236,14600.0
2014-06-18 12:20:00,88.05,88.07,88.05,88.07,15800.0,67.9159,67.9314,67.9159,67.9314,15800.0
2014-06-18 12:30:00,88.06,88.1,88.05,88.1,12000.0,67.9236,67.9545,67.9159,67.9545,12000.0
2014-06-18 12:40:00,88.1,88.17,88.09,88.17,7600.0,67.9545,68.0085,67.9468,68.0085,7600.0
2014-06-18 12:50:00,88.17,88.2,88.12,88.13,11200.0,68.0085,68.0316,67.9699,67.9776,11200.0
2014-06-18 13:00:00,88.15,88.16,88.08,88.08,5900.0,67.9931,68.0008,67.9391,67.9391,5900.0
2014-06-18 13:10:00,88.08,88.09,88.06,88.08,12700.0,67.9391,67.9468,67.9236,67.9391,12700.0
2014-06-18 13:20:00,88.08,88.17,88.08,88.16,18800.0,67.9391,68.0085,67.9391,68.0008,18800.0
2014-06-18 13:30:00,88.16,88.16,87.99,88.0,20300.0,68.0008,68.0008,67.8697,67.8774,20300.0
2014-06-18 13:40:00,88.01,88.02,87.96,87.97,11200.0,67.8851,67.8928,67.8465,67.8542,11200.0
2014-06-18 13:50:00,87.97,88.05,87.95,87.95,15400.0,67.8542,67.9159,67.8388,67.8388,15400.0
2014-06-18 14:00:00,87.95,88.06,87.79,88.02,60700.0,67.8388,67.9236,67.7154,67.8928,60700.0
2014-06-18 14:10:00,88.03,88.21,88.03,88.1,22300.0,67.9005,68.0393,67.9005,67.9545,22300.0
2014-06-18 14:20:00,88.1,88.16,88.08,88.08,14400.0,67.9545,68.0008,67.9391,67.9391,14400.0
2014-06-18 14:30:00,88.09,88.27,88.09,88.2,26900.0,67.9468,68.0856,67.9468,68.0316,26900.0
2014-06-18 14:40:00,88.2,88.21,88.06,88.1,20800.0,68.0316,68.0393,67.9236,67.9545,20800.0
2014-06-18 14:50:00,88.11,88.25,88.1,88.22,18400.0,67.9622,68.0702,67.9545,68.0471,18400.0
2014-06-18 15:00:00,88.2,88.33,88.19,88.3,41800.0,68.0316,68.1319,68.0239,68.1088,41800.0
2014-06-18 15:10:00,88.3,88.39,88.24,88.37,30200.0,68.1088,68.1782,68.0625,68.1628,30200.0
2014-06-18 15:20:00,88.38,88.4,88.25,88.36,51900.0,68.1705,68.1859,68.0702,68.155,51900.0
2014-06-18 15:30:00,88.37,88.49,88.35,88.49,66400.0,68.1628,68.2553,68.1473,68.2553,66400.0
2014-06-18 15:40:00,88.48,88.55,88.43,88.48,106000.0,68.2476,68.3016,68.209,68.2476,106000.0
2014-06-18 15:50:00,88.48,88.5,88.37,88.4,155800.0,68.2476,68.263,68.1628,68.1859,155800.0
2014-06-19 09:30:00,88.5,88.71,88.42,88.5,55000.0,68.263,68.425,68.2013,68.263,55000.0
2014-06-19 09:40:00,88.51,88.57,88.37,88.37,35600.0,68.2707,68.317,68.1628,68.1628,35600.0
2014-06-19 09:50:00,88.36,88.43,88.27,88.42,29700.0,68.155,68.209,68.0856,68.2013,29700.0
2014-06-19 10:00:00,88.42,88.49,88.31,88.45,30700.0,68.2013,68.2553,68.1165,68.2245,30700.0
2014-06-19 10:10:00,88.42,88.53,88.42,88.49,16800.0,68.2013,68.2862,68.2013,68.2553,16800.0
2014-06-19 10:20:00,88.48,88.49,88.45,88.46,14500.0,68.2476,68.2553,68.2245,68.2322,14500.0
2014-06-19 10:30:00,88.46,88.52,88.44,88.47,17300.0,68.2322,68.2785,68.2168,68.2399,17300.0
2014-06-19 10:40:00,88.46,88.57,88.46,88.55,18400.0,68.2322,68.317,68.2322,68.3016,18400.0
2014-06-19 10:50:00,88.55,88.56,88.44,88.47,23900.0,68.3016,68.3093,68.2168,68.2399,23900.0
2014-06-19 11:00:00,88.44,88.55,88.44,88.51,10300.0,68.2168,68.3016,68.2168,68.2707,10300.0
2014-06-19 11:10:00,88.5,88.53,88.44,88.5,12900.0,68.263,68.2862,68.2168,68.263,12900.0
2014-06-19 11:20:00,88.51,88.56,88.46,88.52,21600.0,68.2707,68.3093,68.2322,68.2785,21600.0
2014-06-19 11:30:00,88.5,88.55,88.5,88.53,10500.0,68.263,68.3016,68.263,68.2862,10500.0
2014-06-19 11:40:00,88.52,88.64,88.52,88.64,17300.0,68.2785,68.371,68.2785,68.371,17300.0
2014-06-19 11:50:00,88.65,88.68,88.62,88.67,34400.0,68.3787,68.4019,68.3556,68.3942,34400.0
2014-06-19 12:00:00,88.68,88.68,88.56,88.56,11100.0,68.4019,68.4019,68.3093,68.3093,11100.0
2014-06-19 12:10:00,88.54,88.55,88.48,88.49,11300.0,68.2939,68.3016,68.2476,68.2553,11300.0
2014-06-19 12:20:00,88.49,88.54,88.47,88.53,17100.0,68.2553,68.2939,68.2399,68.2862,17100.0
2014-06-19 12:30:00,88.54,88.67,88.54,88.66,27500.0,68.2939,68.3942,68.2939,68.3864,27500.0
2014-06-19 12:40:00,88.66,88.68,88.64,88.66,13800.0,68.3864,68.4019,68.371,68.3864,13800.0
2014-06-19 12:50:00,88.66,88.67,88.65,88.67,22400.0,68.3864,68.3942,68.3787,68.3942,22400.0
2014-06-19 13:00:00,88.65,88.68,88.59,88.66,27500.0,68.3787,68.4019,68.3325,68.3864,27500.0
2014-06-19 13:10:00,88.68,88.68,88.59,88.64,26700.0,68.4019,68.4019,68.3325,68.371,26700.0
2014-06-19 13:20:00,88.65,88.71,88.65,88.7,20400.0,68.3787,68.425,68.3787,68.4173,20400.0
2014-06-19 13:30:00,88.69,88.76,88.68,88.7,42300.0,68.4096,68.4636,68.4019,68.4173,42300.0
2014-06-19 13:40:00,88.7,88.79,88.7,88.78,28500.0,68.4173,68.4867,68.4173,68.479,28500.0
2014-06-19 13:50:00,88.77,88.78,88.71,88.74,18600.0,68.4713,68.479,68.425,68.4482,18600.0
2014-06-19 14:00:00,88.75,88.79,88.71,88.76,20200.0,68.4559,68.4867,68.425,68.4636,20200.0
2014-06-19 14:10:00,88.77,88.84,88.76,88.83,19100.0,68.4713,68.5253,68.4636,68.5176,19100.0
2014-06-19 14:20:00,88.82,88.84,88.8,88.8,16200.0,68.5099,68.5253,68.4944,68.4944,16200.0
2014-06-19 14:30:00,88.78,88.81,88.7,88.78,32200.0,68.479,68.5021,68.4173,68.479,32200.0
2014-06-19 14:40:00,88.78,88.78,88.71,88.73,24100.0,68.479,68.479,68.425,68.4404,24100.0
2014-06-19 14:50:00,88.73,88.75,88.65,88.67,27800.0,68.4404,68.4559,68.3787,68.3942,27800.0
2014-06-19 15:00:00,88.68,88.8,88.68,88.79,37800.0,68.4019,68.4944,68.4019,68.4867,37800.0
2014-06-19 15:10:00,88.79,88.9,88.78,88.84,50700.0,68.4867,68.5716,68.479,68.5253,50700.0
2014-06-19 15:20:00,88.84,88.95,88.84,88.9,63700.0,68.5253,68.6101,68.5253,68.5716,63700.0
2014-06-19 15:30:00,88.91,88.93,88.82,88.84,70200.0,68.5793,68.5947,68.5099,68.5253,70200.0
2014-06-19 15:40:00,88.84,88.95,88.84,88.9,122300.0,68.5253,68.6101,68.5253,68.5716,122300.0
2014-06-19 15:50:00,88.9,88.91,88.77,88.86,182800.0,68.5716,68.5793,68.4713,68.5407,182800.0
2014-06-20 09:30:00,89.05,89.29,89.0,89.14,443700.0,68.6873,68.8724,68.6487,68.7567,443700.0
2014-06-20 09:40:00,89.12,89.13,88.95,89.03,59800.0,68.7413,68.749,68.6101,68.6718,59800.0
2014-06-20 09:50:00,89.03,89.06,88.93,88.97,44500.0,68.6718,68.695,68.5947,68.6256,44500.0
2014-06-20 10:00:00,88.97,89.03,88.93,88.96,27000.0,68.6256,68.6718,68.5947,68.6178,27000.0
2014-06-20 10:10:00,88.98,89.05,88.98,89.03,46000.0,68.6333,68.6873,68.6333,68.6718,46000.0
2014-06-20 10:20:00,89.02,89.09,88.99,89.05,24100.0,68.6641,68.7181,68.641,68.6873,24100.0
2014-06-20 10:30:00,89.04,89.08,88.97,89.08,25600.0,68.6796,68.7104,68.6256,68.7104,25600.0
2014-06-20 10:40:00,89.09,89.14,89.09,89.11,25900.0,68.7181,68.7567,68.7181,68.7335,25900.0
2014-06-20 10:50:00,89.1,89.27,89.1,89.26,25000.0,68.7258,68.857,68.7258,68.8492,25000.0
2014-06-20 11:00:00,89.27,89.32,89.24,89.28,15400.0,68.857,68.8955,68.8338,68.8647,15400.0
2014-06-20 11:10:00,89.27,89.32,89.27,89.29,16900.0,68.857,68.8955,68.857,68.8724,16900.0
2014-06-20 11:20:00,89.29,89.37,89.29,89.31,19600.0,68.8724,68.9341,68.8724,68.8878,19600.0
2014-06-20 11:30:00,89.31,89.31,89.26,89.3,15500.0,68.8878,68.8878,68.8492,68.8801,15500.0
2014-06-20 11:40:00,89.3,89.36,89.29,89.34,18700.0,68.8801,68.9264,68.8724,68.911,18700.0
2014-06-20 11:50:00,89.34,89.35,89.24,89.26,15800.0,68.911,68.9187,68.8338,68.8492,15800.0
2014-06-20 12:00:00,89.25,89.31,89.19,89.21,16200.0,68.8415,68.8878,68.7953,68.8107,16200.0
2014-06-20 12:10:00,89.21,89.21,89.15,89.16,11100.0,68.8107,68.8107,68.7644,68.7721,11100.0
2014-06-20 12:20:00,89.15,89.2,89.14,89.17,25100.0,68.7644,68.803,68.7567,68.7798,25100.0
2014-06-20 12:30:00,89.17,89.17,89.03,89.03,6900.0,68.7798,68.7798,68.6718,68.6718,6900.0
2014-06-20 12:40:00,89.03,89.1,89.01,89.1,14300.0,68.6718,68.7258,68.6564,68.7258,14300.0
2014-06-20 12:50:00,89.1,89.13,89.03,89.07,14600.0,68.7258,68.749,68.6718,68.7027,14600.0
2014-06-20 13:00:00,89.06,89.06,89.01,89.02,12900.0,68.695,68.695,68.6564,68.6641,12900.0
2014-06-20 13:10:00,89.02,89.05,89.01,89.02,14700.0,68.6641,68.6873,68.6564,68.6641,14700.0
2014-06-20 13:20:00,89.03,89.03,88.96,88.97,39700.0,68.6718,68.6718,68.6178,68.6256,39700.0
2014-06-20 13:30:00,88.97,88.97,88.89,88.9,35000.0,68.6256,68.6256,68.5639,68.5716,35000.0
2014-06-20 13:40:00,88.9,88.91,88.89,88.89,24300.0,68.5716,68.5793,68.5639,68.5639,24300.0
2014-06-20 13:50:00,88.91,88.91,88.87,88.87,33600.0,68.5793,68.5793,68.5484,68.5484,33600.0
2014-06-20 14:00:00,88.86,88.95,88.86,88.95,19100.0,68.5407,68.6101,68.5407,68.6101,19100.0
2014-06-20 14:10:00,88.96,89.05,88.96,89.01,24900.0,68.6178,68.6873,68.6178,68.6564,24900.0
2014-06-20 14:20:00,89.02,89.05,89.0,89.05,18700.0,68.6641,68.6873,68.6487,68.6873,18700.0
2014-06-20 14:30:00,89.06,89.06,88.98,89.0,16300.0,68.695,68.695,68.6333,68.6487,16300.0
2014-06-20 14:40:00,88.99,89.0,88.89,88.9,29700.0,68.641,68.6487,68.5639,68.5716,29700.0
2014-06-20 14:50:00,88.89,88.94,88.89,88.93,25100.0,68.5639,68.6024,68.5639,68.5947,25100.0
2014-06-20 15:00:00,88.93,88.96,88.91,88.96,28900.0,68.5947,68.6178,68.5793,68.6178,28900.0
2014-06-20 15:10:00,88.96,88.98,88.91,88.96,34000.0,68.6178,68.6333,68.5793,68.6178,34000.0
2014-06-20 15:20:00,88.96,89.02,88.96,89.02,38500.0,68.6178,68.6641,68.6178,68.6641,38500.0
2014-06-20 15:30:00,89.02,89.14,89.01,89.14,79900.0,68.6641,68.7567,68.6564,68.7567,79900.0
2014-06-20 15:40:00,89.15,89.24,89.13,89.19,108600.0,68.7644,68.8338,68.749,68.7953,108600.0
2014-06-20 15:50:00,89.19,89.5,89.17,89.33,382600.0,68.7953,69.0344,68.7798,68.9032,382600.0
2014-06-23 09:30:00,89.23,89.29,88.84,88.9,68300.0,68.8261,68.8724,68.5253,68.5716,68300.0
2014-06-23 09:40:00,88.9,88.93,88.64,88.67,48200.0,68.5716,68.5947,68.371,68.3942,48200.0
2014-06-23 09:50:00,88.64,88.8,88.64,88.79,46400.0,68.371,68.4944,68.371,68.4867,46400.0
2014-06-23 10:00:00,88.79,88.88,88.63,88.63,76300.0,68.4867,68.5561,68.3633,68.3633,76300.0
2014-06-23 10:10:00,88.62,88.62,88.52,88.57,48700.0,68.3556,68.3556,68.2785,68.317,48700.0
2014-06-23 10:20:00,88.57,88.61,88.53,88.53,39900.0,68.317,68.3479,68.2862,68.2862,39900.0
2014-06-23 10:30:00,88.53,88.53,88.3,88.3,80000.0,68.2862,68.2862,68.1088,68.1088,80000.0
2014-06-23 10:40:00,88.3,88.31,88.19,88.22,79800.0,68.1088,68.1165,68.0239,68.0471,79800.0
2014-06-23 10:50:00,88.22,88.24,88.18,88.23,52600.0,68.0471,68.0625,68.0162,68.0548,52600.0
2014-06-23 11:00:00,88.23,88.38,88.22,88.37,30600.0,68.0548,68.1705,68.0471,68.1628,30600.0
2014-06-23 11:10:00,88.37,88.53,88.37,88.51,24400.0,68.1628,68.2862,68.1628,68.2707,24400.0
2014-06-23 11:20:00,88.51,88.6,88.4,88.4,31400.0,68.2707,68.3402,68.1859,68.1859,31400.0
2014-06-23 11:30:00,88.4,88.43,88.32,88.43,21300.0,68.1859,68.209,68.1242,68.209,21300.0
2014-06-23 11:40:00,88.43,88.53,88.43,88.47,17800.0,68.209,68.2862,68.209,68.2399,17800.0
2014-06-23 11:50:00,88.48,88.52,88.42,88.46,17200.0,68.2476,68.2785,68.2013,68.2322,17200.0
2014-06-23 12:00:00,88.47,88.49,88.44,88.47,19700.0,68.2399,68.2553,68.2168,68.2399,19700.0
2014-06-23 12:10:00,88.47,88.49,88.37,88.49,63100.0,68.2399,68.2553,68.1628,68.2553,63100.0
2014-06-23 12:20:00,88.48,88.51,88.42,88.46,24600.0,68.2476,68.2707,68.2013,68.2322,24600.0
2014-06-23 12:30:00,88.47,88.5,88.43,88.47,12900.0,68.2399,68.263,68.209,68.2399,12900.0
2014-06-23 12:40:00,88.48,88.52,88.47,88.47,17400.0,68.2476,68.2785,68.2399,68.2399,17400.0
2014-06-23 12:50:00,88.47,88.53,88.47,88.52,12700.0,68.2399,68.2862,68.2399,68.2785,12700.0
2014-06-23 13:00:00,88.53,88.55,88.5,88.52,26600.0,68.2862,68.3016,68.263,68.2785,26600.0
2014-06-23 13:10:00,88.53,88.53,88.41,88.41,19300.0,68.2862,68.2862,68.1936,68.1936,19300.0
2014-06-23 13:20:00,88.42,88.48,88.42,88.48,17100.0,68.2013,68.2476,68.2013,68.2476,17100.0
2014-06-23 13:30:00,88.48,88.49,88.43,88.48,16200.0,68.2476,68.2553,68.209,68.2476,16200.0
2014-06-23 13:40:00,88.48,88.54,88.48,88.52,20000.0,68.2476,68.2939,68.2476,68.2785,20000.0
2014-06-23 13:50:00,88.52,88.57,88.52,88.54,22500.0,68.2785,68.317,68.2785,68.2939,22500.0
2014-06-23 14:00:00,88.55,88.59,88.54,88.55,22800.0,68.3016,68.3325,68.2939,68.3016,22800.0
2014-06-23 14:10:00,88.54,88.63,88.54,88.63,27200.0,68.2939,68.3633,68.2939,68.3633,27200.0
2014-06-23 14:20:00,88.62,88.71,88.62,88.71,30900.0,68.3556,68.425,68.3556,68.425,30900.0
2014-06-23 14:30:00,88.71,88.74,88.62,88.63,18600.0,68.425,68.4482,68.3556,68.3633,18600.0
2014-06-23 14:40:00,88.64,88.73,88.64,88.69,25400.0,68.371,68.4404,68.371,68.4096,25400.0
2014-06-23 14:50:00,88.68,88.75,88.67,88.74,30100.0,68.4019,68.4559,68.3942,68.4482,30100.0
2014-06-23 15:00:00,88.73,88.75,88.64,88.65,34300.0,68.4404,68.4559,68.371,68.3787,34300.0
2014-06-23 15:10:00,88.65,88.74,88.64,88.7,36100.0,68.3787,68.4482,68.371,68.4173,36100.0
2014-06-23 15:20:00,88.7,88.72,88.69,88.7,46200.0,68.4173,68.4327,68.4096,68.4173,46200.0
2014-06-23 15:30:00,88.7,88.76,88.7,88.73,59000.0,68.4173,68.4636,68.4173,68.4404,59000.0
2014-06-23 15:40:00,88.73,88.83,88.73,88.77,75300.0,68.4404,68.5176,68.4404,68.4713,75300.0
2014-06-23 15:50:00,88.78,88.81,88.7,88.7,118200.0,68.479,68.5021,68.4173,68.4173,118200.0
2014-06-24 09:30:00,88.41,88.67,88.34,88.62,33000.0,68.1936,68.3942,68.1396,68.3556,33000.0
2014-06-24 09:40:00,88.62,88.7,88.48,88.64,26000.0,68.3556,68.4173,68.2476,68.371,26000.0
2014-06-24 09:50:00,88.64,88.71,88.52,88.57,21900.0,68.371,68.425,68.2785,68.317,21900.0
2014-06-24 10:00:00,88.55,88.75,88.55,88.69,14700.0,68.3016,68.4559,68.3016,68.4096,14700.0
2014-06-24 10:10:00,88.7,88.75,88.61,88.72,15900.0,68.4173,68.4559,68.3479,68.4327,15900.0
2014-06-24 10:20:00,88.71,88.75,88.62,88.75,15500.0,68.425,68.4559,68.3556,68.4559,15500.0
2014-06-24 10:30:00,88.76,88.87,88.75,88.83,9700.0,68.4636,68.5484,68.4559,68.5176,9700.0
2014-06-24 10:40:00,88.83,88.91,88.77,88.9,25400.0,68.5176,68.5793,68.4713,68.5716,25400.0
2014-06-24 10:50:00,88.89,89.02,88.89,89.02,28800.0,68.5639,68.6641,68.5639,68.6641,28800.0
2014-06-24 11:00:00,89.03,89.1,88.85,88.9,24200.0,68.6718,68.7258,68.533,68.5716,24200.0
2014-06-24 11:10:00,88.91,88.92,88.85,88.89,16600.0,68.5793,68.587,68.533,68.5639,16600.0
2014-06-24 11:20:00,88.89,88.91,88.85,88.9,20700.0,68.5639,68.5793,68.533,68.5716,20700.0
2014-06-24 11:30:00,88.91,88.91,88.81,88.81,37800.0,68.5793,68.5793,68.5021,68.5021,37800.0
2014-06-24 11:40:00,88.82,88.97,88.82,88.89,21100.0,68.5099,68.6256,68.5099,68.5639,21100.0
2014-06-24 11:50:00,88.89,88.99,88.88,88.99,16100.0,68.5639,68.641,68.5561,68.641,16100.0
2014-06-24 12:00:00,88.98,89.0,88.79,88.79,12300.0,68.6333,68.6487,68.4867,68.4867,12300.0
2014-06-24 12:10:00,88.8,88.85,88.75,88.84,11200.0,68.4944,68.533,68.4559,68.5253,11200.0
2014-06-24 12:20:00,88.83,88.83,88.76,88.81,12700.0,68.5176,68.5176,68.4636,68.5021,12700.0
2014-06-24 12:30:00,88.82,88.82,88.78,88.82,20700.0,68.5099,68.5099,68.479,68.5099,20700.0
2014-06-24 12:40:00,88.82,88.83,88.69,88.72,20700.0,68.5099,68.5176,68.4096,68.4327,20700.0
2014-06-24 12:50:00,88.71,88.73,88.67,88.73,19000.0,68.425,68.4404,68.3942,68.4404,19000.0
2014-06-24 13:00:00,88.73,88.74,88.58,88.61,22600.0,68.4404,68.4482,68.3247,68.3479,22600.0
2014-06-24 13:10:00,88.62,88.65,88.51,88.55,24600.0,68.3556,68.3787,68.2707,68.3016,24600.0
2014-06-24 13:20:00,88.55,88.55,88.45,88.55,27100.0,68.3016,68.3016,68.2245,68.3016,27100.0
2014-06-24 13:30:00,88.54,88.57,88.49,88.57,19700.0,68.2939,68.317,68.2553,68.317,19700.0
2014-06-24 13:40:00,88.58,88.59,88.46,88.46,19800.0,68.3247,68.3325,68.2322,68.2322,19800.0
2014-06-24 13:50:00,88.46,88.48,88.36,88.38,20400.0,68.2322,68.2476,68.155,68.1705,20400.0
2014-06-24 14:00:00,88.38,88.44,88.32,88.35,19300.0,68.1705,68.2168,68.1242,68.1473,19300.0
2014-06-24 14:10:00,88.35,88.57,88.35,88.55,41000.0,68.1473,68.317,68.1473,68.3016,41000.0
2014-06-24 14:20:00,88.57,88.6,88.54,88.58,59000.0,68.317,68.3402,68.2939,68.3247,59000.0
2014-06-24 14:30:00,88.58,88.63,88.46,88.51,43200.0,68.3247,68.3633,68.2322,68.2707,43200.0
2014-06-24 14:40:00,88.51,88.66,88.49,88.64,40600.0,68.2707,68.3864,68.2553,68.371,40600.0
2014-06-24 14:50:00,88.63,88.69,88.61,88.66,48700.0,68.3633,68.4096,68.3479,68.3864,48700.0
2014-06-24 15:00:00,88.66,88.67,88.53,88.55,75200.0,68.3864,68.3942,68.2862,68.3016,75200.0
2014-06-24 15:10:00,88.55,88.56,88.34,88.35,69500.0,68.3016,68.3093,68.1396,68.1473,69500.0
2014-06-24 15:20:00,88.35,88.41,88.28,88.35,74100.0,68.1473,68.1936,68.0933,68.1473,74100.0
2014-06-24 15:30:00,88.35,88.42,88.21,88.23,70400.0,68.1473,68.2013,68.0393,68.0548,70400.0
2014-06-24 15:40:00,88.23,88.36,88.2,88.3,90300.0,68.0548,68.155,68.0316,68.1088,90300.0
2014-06-24 15:50:00,88.3,88.33,88.18,88.24,171300.0,68.1088,68.1319,68.0162,68.0625,171300.0
2014-06-25 09:30:00,88.15,88.3,88.02,88.23,90300.0,67.9931,68.1088,67.8928,68.0548,90300.0
2014-06-25 09:40:00,88.23,88.45,88.21,88.42,93200.0,68.0548,68.2245,68.0393,68.2013,93200.0
2014-06-25 09:50:00,88.43,88.54,88.33,88.48,35100.0,68.209,68.2939,68.1319,68.2476,35100.0
2014-06-25 10:00:00,88.49,88.55,88.31,88.43,32300.0,68.2553,68.3016,68.1165,68.209,32300.0
2014-06-25 10:10:00,88.45,88.63,88.4,88.42,24700.0,68.2245,68.3633,68.1859,68.2013,24700.0
2014-06-25 10:20:00,88.44,88.49,88.38,88.49,16100.0,68.2168,68.2553,68.1705,68.2553,16100.0
2014-06-25 10:30:00,88.46,88.59,88.41,88.46,20400.0,68.2322,68.3325,68.1936,68.2322,20400.0
2014-06-25 10:40:00,88.47,88.64,88.47,88.64,23900.0,68.2399,68.371,68.2399,68.371,23900.0
2014-06-25 10:50:00,88.65,88.9,88.65,88.89,23300.0,68.3787,68.5716,68.3787,68.5639,23300.0
2014-06-25 11:00:00,88.9,88.9,88.65,88.65,19800.0,68.5716,68.5716,68.3787,68.3787,19800.0
2014-06-25 11:10:00,88.65,88.68,88.4,88.43,30900.0,68.3787,68.4019,68.1859,68.209,30900.0
2014-06-25 11:20:00,88.44,88.62,88.44,88.58,18400.0,68.2168,68.3556,68.2168,68.3247,18400.0
2014-06-25 11:30:00,88.59,88.61,88.49,88.5,16300.0,68.3325,68.3479,68.2553,68.263,16300.0
2014-06-25 11:40:00,88.5,88.59,88.5,88.52,14400.0,68.263,68.3325,68.263,68.2785,14400.0
2014-06-25 11:50:00,88.5,88.63,88.49,88.62,17500.0,68.263,68.3633,68.2553,68.3556,17500.0
2014-06-25 12:00:00,88.62,88.62,88.49,88.53,17100.0,68.3556,68.3556,68.2553,68.2862,17100.0
2014-06-25 12:10:00,88.52,88.61,88.52,88.57,15700.0,68.2785,68.3479,68.2785,68.317,15700.0
2014-06-25 12:20:00,88.57,88.61,88.56,88.6,16600.0,68.317,68.3479,68.3093,68.3402,16600.0
2014-06-25 12:30:00,88.6,88.6,88.48,88.55,12600.0,68.3402,68.3402,68.2476,68.3016,12600.0
2014-06-25 12:40:00,88.54,88.57,88.52,88.53,16000.0,68.2939,68.317,68.2785,68.2862,16000.0
2014-06-25 12:50:00,88.52,88.53,88.48,88.52,21400.0,68.2785,68.2862,68.2476,68.2785,21400.0
2014-06-25 13:00:00,88.52,88.68,88.52,88.61,9300.0,68.2785,68.4019,68.2785,68.3479,9300.0
2014-06-25 13:10:00,88.59,88.59,88.43,88.47,13600.0,68.3325,68.3325,68.209,68.2399,13600.0
2014-06-25 13:20:00,88.48,88.55,88.45,88.51,16200.0,68.2476,68.3016,68.2245,68.2707,16200.0
2014-06-25 13:30:00,88.52,88.52,88.46,88.49,12800.0,68.2785,68.2785,68.2322,68.2553,12800.0
2014-06-25 13:40:00,88.5,88.54,88.47,88.51,20200.0,68.263,68.2939,68.2399,68.2707,20200.0
2014-06-25 13:50:00,88.51,88.61,88.51,88.55,14700.0,68.2707,68.3479,68.2707,68.3016,14700.0
2014-06-25 14:00:00,88.54,88.56,88.46,88.52,13500.0,68.2939,68.3093,68.2322,68.2785,13500.0
2014-06-25 14:10:00,88.51,88.6,88.51,88.54,11100.0,68.2707,68.3402,68.2707,68.2939,11100.0
2014-06-25 14:20:00,88.54,88.62,88.54,88.6,11600.0,68.2939,68.3556,68.2939,68.3402,11600.0
2014-06-25 14:30:00,88.61,88.67,88.6,88.63,20600.0,68.3479,68.3942,68.3402,68.3633,20600.0
2014-06-25 14:40:00,88.63,88.64,88.5,88.53,17000.0,68.3633,68.371,68.263,68.2862,17000.0
2014-06-25 14:50:00,88.54,88.59,88.54,88.55,21700.0,68.2939,68.3325,68.2939,68.3016,21700.0
2014-06-25 15:00:00,88.54,88.58,88.5,88.54,17200.0,68.2939,68.3247,68.263,68.2939,17200.0
2014-06-25 15:10:00,88.54,88.62,88.52,88.55,22000.0,68.2939,68.3556,68.2785,68.3016,22000.0
2014-06-25 15:20:00,88.55,88.64,88.55,88.62,36800.0,68.3016,68.371,68.3016,68.3556,36800.0
2014-06-25 15:30:00,88.62,88.7,88.6,88.69,45600.0,68.3556,68.4173,68.3402,68.4096,45600.0
2014-06-25 15:40:00,88.69,88.79,88.68,88.74,58900.0,68.4096,68.4867,68.4019,68.4482,58900.0
2014-06-25 15:50:00,88.74,88.75,88.61,88.63,65500.0,68.4482,68.4559,68.3479,68.3633,65500.0
2014-06-26 09:30:00,88.05,88.2,87.71,87.73,63800.0,68.2403,68.3565,67.9768,67.9923,63800.0
2014-06-26 09:40:00,87.73,87.74,87.41,87.43,36500.0,67.9923,68.0,67.7443,67.7598,36500.0
2014-06-26 09:50:00,87.43,87.45,87.31,87.41,52800.0,67.7598,67.7753,67.6667,67.7443,52800.0
2014-06-26 10:00:00,87.4,87.56,87.33,87.52,27200.0,67.7365,67.8605,67.6823,67.8295,27200.0
2014-06-26 10:10:00,87.53,87.66,87.52,87.66,25200.0,67.8373,67.938,67.8295,67.938,25200.0
2014-06-26 10:20:00,87.66,87.79,87.66,87.72,20500.0,67.938,68.0388,67.938,67.9845,20500.0
2014-06-26 10:30:00,87.7,87.7,87.55,87.63,17100.0,67.969,67.969,67.8528,67.9148,17100.0
2014-06-26 10:40:00,87.6,87.81,87.54,87.74,32300.0,67.8915,68.0543,67.845,68.0,32300.0
2014-06-26 10:50:00,87.74,87.81,87.69,87.71,20900.0,68.0,68.0543,67.9613,67.9768,20900.0
2014-06-26 11:00:00,87.71,87.81,87.67,87.69,14500.0,67.9768,68.0543,67.9458,67.9613,14500.0
2014-06-26 11:10:00,87.7,87.7,87.51,87.54,18800.0,67.969,67.969,67.8218,67.845,18800.0
2014-06-26 11:20:00,87.54,87.71,87.54,87.69,19000.0,67.845,67.9768,67.845,67.9613,19000.0
2014-06-26 11:30:00,87.69,87.69,87.52,87.65,45000.0,67.9613,67.9613,67.8295,67.9303,45000.0
2014-06-26 11:40:00,87.65,87.69,87.61,87.65,26700.0,67.9303,67.9613,67.8993,67.9303,26700.0
2014-06-26 11:50:00,87.66,87.68,87.64,87.66,17100.0,67.938,67.9535,67.9225,67.938,17100.0
2014-06-26 12:00:00,87.69,87.69,87.62,87.63,12500.0,67.9613,67.9613,67.907,67.9148,12500.0
2014-06-26 12:10:00,87.64,87.64,87.56,87.6,9600.0,67.9225,67.9225,67.8605,67.8915,9600.0
2014-06-26 12:20:00,87.64,87.65,87.59,87.63,12100.0,67.9225,67.9303,67.8838,67.9148,12100.0
2014-06-26 12:30:00,87.63,87.75,87.63,87.74,13800.0,67.9148,68.0078,67.9148,68.0,13800.0
2014-06-26 12:40:00,87.74,87.79,87.7,87.73,18300.0,68.0,68.0388,67.969,67.9923,18300.0
2014-06-26 12:50:00,87.74,87.8,87.73,87.77,13800.0,68.0,68.0465,67.9923,68.0233,13800.0
2014-06-26 13:00:00,87.75,87.8,87.73,87.8,11900.0,68.0078,68.0465,67.9923,68.0465,11900.0
2014-06-26 13:10:00,87.8,87.81,87.73,87.74,21300.0,68.0465,68.0543,67.9923,68.0,21300.0
2014-06-26 13:20:00,87.73,87.92,87.72,87.88,34500.0,67.9923,68.1395,67.9845,68.1085,34500.0
2014-06-26 13:30:00,87.89,87.91,87.83,87.85,9300.0,68.1163,68.1318,68.0698,68.0853,9300.0
2014-06-26 13:40:00,87.88,87.91,87.82,87.91,17500.0,68.1085,68.1318,68.062,68.1318,17500.0
2014-06-26 13:50:00,87.92,87.92,87.8,87.8,18200.0,68.1395,68.1395,68.0465,68.0465,18200.0
2014-06-26 14:00:00,87.8,87.81,87.67,87.67,31800.0,68.0465,68.0543,67.9458,67.9458,31800.0
2014-06-26 14:10:00,87.67,87.7,87.62,87.7,22400.0,67.9458,67.969,67.907,67.969,22400.0
2014-06-26 14:20:00,87.7,87.74,87.69,87.71,23100.0,67.969,68.0,67.9613,67.9768,23100.0
2014-06-26 14:30:00,87.69,87.7,87.61,87.69,34000.0,67.9613,67.969,67.8993,67.9613,34000.0
2014-06-26 14:40:00,87.7,87.74,87.69,87.7,24500.0,67.969,68.0,67.9613,67.969,24500.0
2014-06-26 14:50:00,87.7,87.83,87.7,87.83,23800.0,67.969,68.0698,67.969,68.0698,23800.0
2014-06-26 15:00:00,87.83,87.99,87.8,87.98,22900.0,68.0698,68.1938,68.0465,68.186,22900.0
2014-06-26 15:10:00,87.99,88.01,87.92,87.96,22400.0,68.1938,68.2093,68.1395,68.1705,22400.0
2014-06-26 15:20:00,87.96,88.01,87.93,87.98,30000.0,68.1705,68.2093,68.1473,68.186,30000.0
2014-06-26 15:30:00,87.97,88.04,87.9,88.02,34900.0,68.1783,68.2325,68.124,68.217,34900.0
2014-06-26 15:40:00,88.02,88.08,87.99,88.07,109400.0,68.217,68.2635,68.1938,68.2558,109400.0
2014-06-26 15:50:00,88.06,88.06,87.93,87.96,158400.0,68.248,68.248,68.1473,68.1705,158400.0
2014-06-27 09:30:00,87.6,87.93,87.4,87.93,60400.0,67.8915,68.1473,67.7365,68.1473,60400.0
2014-06-27 09:40:00,88.04,88.25,87.97,88.24,53800.0,68.2325,68.3953,68.1783,68.3875,53800.0
2014-06-27 09:50:00,88.23,88.26,88.14,88.21,29600.0,68.3798,68.403,68.31,68.3643,29600.0
2014-06-27 10:00:00,88.21,88.22,88.12,88.2,25200.0,68.3643,68.372,68.2945,68.3565,25200.0
2014-06-27 10:10:00,88.22,88.42,88.17,88.33,50000.0,68.372,68.527,68.3333,68.4573,50000.0
2014-06-27 10:20:00,88.32,88.51,88.3,88.5,30800.0,68.4495,68.5968,68.434,68.589,30800.0
2014-06-27 10:30:00,88.5,88.51,88.36,88.47,48900.0,68.589,68.5968,68.4805,68.5658,48900.0
2014-06-27 10:40:00,88.47,88.54,88.43,88.48,44100.0,68.5658,68.62,68.5348,68.5735,44100.0
2014-06-27 10:50:00,88.46,88.51,88.42,88.45,40600.0,68.558,68.5968,68.527,68.5503,40600.0
2014-06-27 11:00:00,88.43,88.52,88.42,88.46,24200.0,68.5348,68.6045,68.527,68.558,24200.0
2014-06-27 11:10:00,88.47,88.47,88.4,88.44,19800.0,68.5658,68.5658,68.5115,68.5425,19800.0
2014-06-27 11:20:00,88.45,88.52,88.43,88.45,32900.0,68.5503,68.6045,68.5348,68.5503,32900.0
2014-06-27 11:30:00,88.45,88.45,88.4,88.44,11300.0,68.5503,68.5503,68.5115,68.5425,11300.0
2014-06-27 11:40:00,88.44,88.48,88.41,88.45,13200.0,68.5425,68.5735,68.5193,68.5503,13200.0
2014-06-27 11:50:00,88.45,88.57,88.45,88.57,14600.0,68.5503,68.6433,68.5503,68.6433,14600.0
2014-06-27 12:00:00,88.56,88.59,88.52,88.54,20400.0,68.6355,68.6588,68.6045,68.62,20400.0
2014-06-27 12:10:00,88.52,88.52,88.41,88.45,22100.0,68.6045,68.6045,68.5193,68.5503,22100.0
2014-06-27 12:20:00,88.44,88.48,88.42,88.43,14300.0,68.5425,68.5735,68.527,68.5348,14300.0
2014-06-27 12:30:00,88.42,88.44,88.38,88.38,9100.0,68.527,68.5425,68.496,68.496,9100.0
2014-06-27 12:40:00,88.38,88.38,88.36,88.37,12800.0,68.496,68.496,68.4805,68.4883,12800.0
2014-06-27 12:50:00,88.37,88.39,88.36,88.38,10800.0,68.4883,68.5038,68.4805,68.496,10800.0
2014-06-27 13:00:00,88.38,88.4,88.38,88.39,14400.0,68.496,68.5115,68.496,68.5038,14400.0
2014-06-27 13:10:00,88.39,88.43,88.23,88.23,21000.0,68.5038,68.5348,68.3798,68.3798,21000.0
2014-06-27 13:20:00,88.23,88.29,88.23,88.27,15600.0,68.3798,68.4263,68.3798,68.4108,15600.0
2014-06-27 13:30:00,88.28,88.28,88.21,88.21,8500.0,68.4185,68.4185,68.3643,68.3643,8500.0
2014-06-27 13:40:00,88.21,88.25,88.14,88.15,16000.0,68.3643,68.3953,68.31,68.3178,16000.0
2014-06-27 13:50:00,88.14,88.2,88.13,88.14,12700.0,68.31,68.3565,68.3023,68.31,12700.0
2014-06-27 14:00:00,88.14,88.25,88.14,88.22,15400.0,68.31,68.3953,68.31,68.372,15400.0
2014-06-27 14:10:00,88.23,88.26,88.2,88.25,15000.0,68.3798,68.403,68.3565,68.3953,15000.0
2014-06-27 14:20:00,88.26,88.31,88.26,88.29,13500.0,68.403,68.4418,68.403,68.4263,13500.0
2014-06-27 14:30:00,88.29,88.31,88.25,88.29,19700.0,68.4263,68.4418,68.3953,68.4263,19700.0
2014-06-27 14:40:00,88.29,88.31,88.27,88.3,17000.0,68.4263,68.4418,68.4108,68.434,17000.0
2014-06-27 14:50:00,88.3,88.3,88.2,88.22,16900.0,68.434,68.434,68.3565,68.372,16900.0
2014-06-27 15:00:00,88.22,88.29,88.2,88.25,34100.0,68.372,68.4263,68.3565,68.3953,34100.0
2014-06-27 15:10:00,88.26,88.32,88.21,88.3,32200.0,68.403,68.4495,68.3643,68.434,32200.0
2014-06-27 15:20:00,88.3,88.38,88.29,88.35,35900.0,68.434,68.496,68.4263,68.4728,35900.0
2014-06-27 15:30:00,88.35,88.45,88.35,88.41,54600.0,68.4728,68.5503,68.4728,68.5193,54600.0
2014-06-27 15:40:00,88.42,88.71,88.42,88.71,110200.0,68.527,68.7518,68.527,68.7518,110200.0
2014-06-27 15:50:00,88.71,88.72,88.46,88.54,231900.0,68.7518,68.7595,68.558,68.62,231900.0
2014-06-30 09:30:00,88.34,88.46,87.83,87.98,72800.0,68.465,68.558,68.0698,68.186,72800.0
2014-06-30 09:40:00,88.01,88.17,87.6,87.83,53200.0,68.2093,68.3333,67.8915,68.0698,53200.0
2014-06-30 09:50:00,87.86,88.19,87.72,88.18,23700.0,68.093,68.3488,67.9845,68.341,23700.0
2014-06-30 10:00:00,88.17,88.34,88.16,88.33,23400.0,68.3333,68.465,68.3255,68.4573,23400.0
2014-06-30 10:10:00,88.32,88.36,88.22,88.3,25100.0,68.4495,68.4805,68.372,68.434,25100.0
2014-06-30 10:20:00,88.32,88.33,88.21,88.28,19300.0,68.4495,68.4573,68.3643,68.4185,19300.0
2014-06-30 10:30:00,88.3,88.34,88.07,88.1,22400.0,68.434,68.465,68.2558,68.279,22400.0
2014-06-30 10:40:00,88.12,88.24,88.12,88.16,19700.0,68.2945,68.3875,68.2945,68.3255,19700.0
2014-06-30 10:50:00,88.16,88.2,88.14,88.17,20100.0,68.3255,68.3565,68.31,68.3333,20100.0
2014-06-30 11:00:00,88.16,88.16,87.99,88.1,15700.0,68.3255,68.3255,68.1938,68.279,15700.0
2014-06-30 11:10:00,88.1,88.2,88.09,88.2,13600.0,68.279,68.3565,68.2713,68.3565,13600.0
2014-06-30 11:20:00,88.21,88.33,88.21,88.26,23700.0,68.3643,68.4573,68.3643,68.403,23700.0
2014-06-30 11:30:00,88.25,88.26,88.18,88.18,18700.0,68.3953,68.403,68.341,68.341,18700.0
2014-06-30 11:40:00,88.17,88.25,88.17,88.17,47700.0,68.3333,68.3953,68.3333,68.3333,47700.0
2014-06-30 11:50:00,88.18,88.27,88.17,88.26,14400.0,68.341,68.4108,68.3333,68.403,14400.0
2014-06-30 12:00:00,88.26,88.27,88.03,88.03,25300.0,68.403,68.4108,68.2248,68.2248,25300.0
2014-06-30 12:10:00,88.04,88.11,87.99,88.02,36800.0,68.2325,68.2868,68.1938,68.217,36800.0
2014-06-30 12:20:00,88.01,88.09,88.0,88.01,25100.0,68.2093,68.2713,68.2015,68.2093,25100.0
2014-06-30 12:30:00,88.0,88.07,87.99,88.0,23000.0,68.2015,68.2558,68.1938,68.2015,23000.0
2014-06-30 12:40:00,88.0,88.05,87.95,87.98,29000.0,68.2015,68.2403,68.1628,68.186,29000.0
2014-06-30 12:50:00,87.98,88.0,87.87,87.91,22800.0,68.186,68.2015,68.1008,68.1318,22800.0
2014-06-30 13:00:00,87.94,88.02,87.9,87.94,24800.0,68.155,68.217,68.124,68.155,24800.0
2014-06-30 13:10:00,87.94,88.0,87.91,87.95,21600.0,68.155,68.2015,68.1318,68.1628,21600.0
2014-06-30 13:20:00,87.94,87.95,87.79,87.81,31500.0,68.155,68.1628,68.0388,68.0543,31500.0
2014-06-30 13:30:00,87.81,87.83,87.73,87.73,35200.0,68.0543,68.0698,67.9923,67.9923,35200.0
2014-06-30 13:40:00,87.73,87.78,87.72,87.72,43800.0,67.9923,68.031,67.9845,67.9845,43800.0
2014-06-30 13:50:00,87.71,87.71,87.58,87.63,49500.0,67.9768,67.9768,67.876,67.9148,49500.0
2014-06-30 14:00:00,87.63,87.73,87.63,87.7,57100.0,67.9148,67.9923,67.9148,67.969,57100.0
2014-06-30 14:10:00,87.71,87.75,87.66,87.71,77100.0,67.9768,68.0078,67.938,67.9768,77100.0
2014-06-30 14:20:00,87.71,87.76,87.67,87.74,38700.0,67.9768,68.0155,67.9458,68.0,38700.0
2014-06-30 14:30:00,87.74,87.76,87.72,87.72,37700.0,68.0,68.0155,67.9845,67.9845,37700.0
2014-06-30 14:40:00,87.72,87.76,87.67,87.69,30500.0,67.9845,68.0155,67.9458,67.9613,30500.0
2014-06-30 14:50:00,87.68,87.78,87.67,87.74,27200.0,67.9535,68.031,67.9458,68.0,27200.0
2014-06-30 15:00:00,87.73,87.78,87.72,87.72,30000.0,67.9923,68.031,67.9845,67.9845,30000.0
2014-06-30 15:10:00,87.72,87.82,87.71,87.78,32500.0,67.9845,68.062,67.9768,68.031,32500.0
2014-06-30 15:20:00,87.78,87.84,87.74,87.82,64100.0,68.031,68.0775,68.0,68.062,64100.0
2014-06-30 15:30:00,87.82,87.82,87.72,87.74,51900.0,68.062,68.062,67.9845,68.0,51900.0
2014-06-30 15:40:00,87.73,87.73,87.47,87.47,165400.0,67.9923,67.9923,67.7908,67.7908,165400.0
2014-06-30 15:50:00,87.47,87.61,87.46,87.56,175000.0,67.7908,67.8993,67.783,67.8605,175000.0
2014-07-01 09:30:00,87.96,88.0,87.67,87.7,85000.0,68.1705,68.2015,67.9458,67.969,85000.0
2014-07-01 09:40:00,87.7,87.72,87.45,87.7,328100.0,67.969,67.9845,67.7753,67.969,328100.0
2014-07-01 09:50:00,87.68,87.73,87.55,87.55,57200.0,67.9535,67.9923,67.8528,67.8528,57200.0
2014-07-01 10:00:00,87.53,87.63,87.46,87.6,59700.0,67.8373,67.9148,67.783,67.8915,59700.0
2014-07-01 10:10:00,87.6,87.63,87.57,87.6,57500.0,67.8915,67.9148,67.8683,67.8915,57500.0
2014-07-01 10:20:00,87.6,87.61,87.43,87.43,28800.0,67.8915,67.8993,67.7598,67.7598,28800.0
2014-07-01 10:30:00,87.45,87.46,87.33,87.33,63000.0,67.7753,67.783,67.6823,67.6823,63000.0
2014-07-01 10:40:00,87.32,87.32,87.14,87.2,105900.0,67.6745,67.6745,67.535,67.5815,105900.0
2014-07-01 10:50:00,87.2,87.26,87.11,87.12,67000.0,67.5815,67.628,67.5117,67.5195,67000.0
2014-07-01 11:00:00,87.12,87.17,86.99,87.06,98500.0,67.5195,67.5582,67.4187,67.473,98500.0
2014-07-01 11:10:00,87.07,87.22,87.03,87.17,43800.0,67.4807,67.597,67.4497,67.5582,43800.0
2014-07-01 11:20:00,87.17,87.28,87.16,87.22,48800.0,67.5582,67.6435,67.5505,67.597,48800.0
2014-07-01 11:30:00,87.23,87.3,87.23,87.27,48300.0,67.6047,67.659,67.6047,67.6357,48300.0
2014-07-01 11:40:00,87.27,87.35,87.27,87.33,31200.0,67.6357,67.6978,67.6357,67.6823,31200.0
2014-07-01 11:50:00,87.33,87.33,87.26,87.29,42700.0,67.6823,67.6823,67.628,67.6512,42700.0
2014-07-01 12:00:00,87.3,87.4,87.26,87.38,29000.0,67.659,67.7365,67.628,67.721,29000.0
2014-07-01 12:10:00,87.39,87.43,87.33,87.34,31100.0,67.7288,67.7598,67.6823,67.69,31100.0
2014-07-01 12:20:00,87.34,87.45,87.34,87.45,31000.0,67.69,67.7753,67.69,67.7753,31000.0
2014-07-01 12:30:00,87.46,87.5,87.44,87.45,27500.0,67.783,67.814,67.7675,67.7753,27500.0
2014-07-01 12:40:00,87.46,87.49,87.37,87.38,57100.0,67.783,67.8063,67.7133,67.721,57100.0
2014-07-01 12:50:00,87.39,87.51,87.39,87.44,44300.0,67.7288,67.8218,67.7288,67.7675,44300.0
2014-07-01 13:00:00,87.42,87.56,87.42,87.56,39500.0,67.752,67.8605,67.752,67.8605,39500.0
2014-07-01 13:10:00,87.57,87.6,87.48,87.58,32500.0,67.8683,67.8915,67.7985,67.876,32500.0
2014-07-01 13:20:00,87.59,87.63,87.48,87.48,48200.0,67.8838,67.9148,67.7985,67.7985,48200.0
2014-07-01 13:30:00,87.5,87.56,87.48,87.54,36700.0,67.814,67.8605,67.7985,67.845,36700.0
2014-07-01 13:40:00,87.54,87.55,87.47,87.51,44400.0,67.845,67.8528,67.7908,67.8218,44400.0
2014-07-01 13:50:00,87.51,87.53,87.48,87.53,23900.0,67.8218,67.8373,67.7985,67.8373,23900.0
2014-07-01 14:00:00,87.53,87.55,87.48,87.5,35400.0,67.8373,67.8528,67.7985,67.814,35400.0
2014-07-01 14:10:00,87.5,87.54,87.5,87.5,36200.0,67.814,67.845,67.814,67.814,36200.0
2014-07-01 14:20:00,87.5,87.51,87.38,87.41,28300.0,67.814,67.8218,67.721,67.7443,28300.0
2014-07-01 14:30:00,87.4,87.48,87.39,87.47,61100.0,67.7365,67.7985,67.7288,67.7908,61100.0
2014-07-01 14:40:00,87.48,87.5,87.36,87.37,55300.0,67.7985,67.814,67.7055,67.7133,55300.0
2014-07-01 14:50:00,87.38,87.43,87.33,87.39,65200.0,67.721,67.7598,67.6823,67.7288,65200.0
2014-07-01 15:00:00,87.39,87.51,87.31,87.51,64500.0,67.7288,67.8218,67.6667,67.8218,64500.0
2014-07-01 15:10:00,87.52,87.52,87.42,87.48,78900.0,67.8295,67.8295,67.752,67.7985,78900.0
2014-07-01 15:20:00,87.47,87.52,87.42,87.49,69200.0,67.7908,67.8295,67.752,67.8063,69200.0
2014-07-01 15:30:00,87.48,87.5,87.39,87.41,87100.0,67.7985,67.814,67.7288,67.7443,87100.0
2014-07-01 15:40:00,87.41,87.52,87.41,87.44,105600.0,67.7443,67.8295,67.7443,67.7675,105600.0
2014-07-01 15:50:00,87.44,87.45,87.33,87.37,181400.0,67.7675,67.7753,67.6823,67.7133,181400.0
2014-07-02 09:30:00,87.32,87.54,87.29,87.53,69800.0,67.6745,67.845,67.6512,67.8373,69800.0
2014-07-02 09:40:00,87.53,87.53,87.23,87.36,40400.0,67.8373,67.8373,67.6047,67.7055,40400.0
2014-07-02 09:50:00,87.36,87.63,87.34,87.61,110400.0,67.7055,67.9148,67.69,67.8993,110400.0
2014-07-02 10:00:00,87.61,87.77,87.4,87.48,43400.0,67.8993,68.0233,67.7365,67.7985,43400.0
2014-07-02 10:10:00,87.49,87.62,87.46,87.6,27700.0,67.8063,67.907,67.783,67.8915,27700.0
2014-07-02 10:20:00,87.6,87.61,87.47,87.47,22800.0,67.8915,67.8993,67.7908,67.7908,22800.0
2014-07-02 10:30:00,87.5,87.55,87.42,87.43,22600.0,67.814,67.8528,67.752,67.7598,22600.0
2014-07-02 10:40:00,87.44,87.47,87.37,87.38,46000.0,67.7675,67.7908,67.7133,67.721,46000.0
2014-07-02 10:50:00,87.38,87.42,87.28,87.28,52100.0,67.721,67.752,67.6435,67.6435,52100.0
2014-07-02 11:00:00,87.29,87.37,87.23,87.25,29600.0,67.6512,67.7133,67.6047,67.6202,29600.0
2014-07-02 11:10:00,87.26,87.26,87.19,87.21,27200.0,67.628,67.628,67.5737,67.5892,27200.0
2014-07-02 11:20:00,87.2,87.35,87.2,87.33,19200.0,67.5815,67.6978,67.5815,67.6823,19200.0
2014-07-02 11:30:00,87.32,87.4,87.3,87.37,17000.0,67.6745,67.7365,67.659,67.7133,17000.0
2014-07-02 11:40:00,87.38,87.44,87.36,87.37,14100.0,67.721,67.7675,67.7055,67.7133,14100.0
2014-07-02 11:50:00,87.36,87.41,87.32,87.34,14800.0,67.7055,67.7443,67.6745,67.69,14800.0
2014-07-02 12:00:00,87.34,87.41,87.32,87.33,19700.0,67.69,67.7443,67.6745,67.6823,19700.0
2014-07-02 12:10:00,87.34,87.4,87.33,87.38,10400.0,67.69,67.7365,67.6823,67.721,10400.0
2014-07-02 12:20:00,87.38,87.38,87.31,87.32,9700.0,67.721,67.721,67.6667,67.6745,9700.0
2014-07-02 12:30:00,87.32,87.32,87.23,87.3,10000.0,67.6745,67.6745,67.6047,67.659,10000.0
2014-07-02 12:40:00,87.3,87.35,87.28,87.34,6200.0,67.659,67.6978,67.6435,67.69,6200.0
2014-07-02 12:50:00,87.34,87.38,87.29,87.35,11900.0,67.69,67.721,67.6512,67.6978,11900.0
2014-07-02 13:00:00,87.35,87.36,87.19,87.23,23500.0,67.6978,67.7055,67.5737,67.6047,23500.0
2014-07-02 13:10:00,87.26,87.3,87.26,87.29,8800.0,67.628,67.659,67.628,67.6512,8800.0
2014-07-02 13:20:00,87.3,87.34,87.28,87.33,12500.0,67.659,67.69,67.6435,67.6823,12500.0
2014-07-02 13:30:00,87.34,87.35,87.28,87.28,6600.0,67.69,67.6978,67.6435,67.6435,6600.0
2014-07-02 13:40:00,87.27,87.34,87.27,87.32,10400.0,67.6357,67.69,67.6357,67.6745,10400.0
2014-07-02 13:50:00,87.31,87.33,87.27,87.31,9800.0,67.6667,67.6823,67.6357,67.6667,9800.0
2014-07-02 14:00:00,87.3,87.3,87.23,87.23,10600.0,67.659,67.659,67.6047,67.6047,10600.0
2014-07-02 14:10:00,87.23,87.27,87.2,87.27,16300.0,67.6047,67.6357,67.5815,67.6357,16300.0
2014-07-02 14:20:00,87.28,87.3,87.24,87.29,8400.0,67.6435,67.659,67.6125,67.6512,8400.0
2014-07-02 14:30:00,87.3,87.38,87.29,87.29,21900.0,67.659,67.721,67.6512,67.6512,21900.0
2014-07-02 14:40:00,87.3,87.31,87.24,87.25,26300.0,67.659,67.6667,67.6125,67.6202,26300.0
2014-07-02 14:50:00,87.26,87.3,87.23,87.26,16700.0,67.628,67.659,67.6047,67.628,16700.0
2014-07-02 15:00:00,87.26,87.31,87.21,87.21,28300.0,67.628,67.6667,67.5892,67.5892,28300.0
2014-07-02 15:10:00,87.21,87.3,87.21,87.25,20700.0,67.5892,67.659,67.5892,67.6202,20700.0
2014-07-02 15:20:00,87.24,87.3,87.22,87.24,29100.0,67.6125,67.659,67.597,67.6125,29100.0
2014-07-02 15:30:00,87.25,87.28,87.23,87.25,34500.0,67.6202,67.6435,67.6047,67.6202,34500.0
2014-07-02 15:40:00,87.25,87.28,87.22,87.23,51000.0,67.6202,67.6435,67.597,67.6047,51000.0
2014-07-02 15:50:00,87.23,87.24,87.15,87.21,139400.0,67.6047,67.6125,67.5427,67.5892,139400.0
2014-07-03 09:30:00,87.72,87.85,87.51,87.64,32400.0,67.9845,68.0853,67.8218,67.9225,32400.0
2014-07-03 09:40:00,87.65,87.66,87.52,87.54,36300.0,67.9303,67.938,67.8295,67.845,36300.0
2014-07-03 09:50:00,87.54,87.76,87.51,87.65,21100.0,67.845,68.0155,67.8218,67.9303,21100.0
2014-07-03 10:00:00,87.63,87.67,87.57,87.65,47500.0,67.9148,67.9458,67.8683,67.9303,47500.0
2014-07-03 10:10:00,87.66,87.72,87.63,87.7,30000.0,67.938,67.9845,67.9148,67.969,30000.0
2014-07-03 10:20:00,87.71,87.73,87.64,87.64,26400.0,67.9768,67.9923,67.9225,67.9225,26400.0
2014-07-03 10:30:00,87.65,87.72,87.64,87.66,17700.0,67.9303,67.9845,67.9225,67.938,17700.0
2014-07-03 10:40:00,87.67,87.87,87.67,87.79,37900.0,67.9458,68.1008,67.9458,68.0388,37900.0
2014-07-03 10:50:00,87.79,87.83,87.71,87.73,36700.0,68.0388,68.0698,67.9768,67.9923,36700.0
2014-07-03 11:00:00,87.75,87.83,87.74,87.83,17600.0,68.0078,68.0698,68.0,68.0698,17600.0
2014-07-03 11:10:00,87.84,87.88,87.81,87.82,12400.0,68.0775,68.1085,68.0543,68.062,12400.0
2014-07-03 11:20:00,87.82,87.89,87.78,87.88,15400.0,68.062,68.1163,68.031,68.1085,15400.0
2014-07-03 11:30:00,87.89,87.9,87.84,87.88,18800.0,68.1163,68.124,68.0775,68.1085,18800.0
2014-07-03 11:40:00,87.87,87.95,87.82,87.95,10700.0,68.1008,68.1628,68.062,68.1628,10700.0
2014-07-03 11:50:00,87.96,87.97,87.87,87.87,14900.0,68.1705,68.1783,68.1008,68.1008,14900.0
2014-07-03 12:00:00,87.88,87.91,87.87,87.91,18200.0,68.1085,68.1318,68.1008,68.1318,18200.0
2014-07-03 12:10:00,87.91,87.92,87.79,87.79,32900.0,68.1318,68.1395,68.0388,68.0388,32900.0
2014-07-03 12:20:00,87.79,87.81,87.75,87.75,22800.0,68.0388,68.0543,68.0078,68.0078,22800.0
2014-07-03 12:30:00,87.75,87.8,87.69,87.69,36000.0,68.0078,68.0465,67.9613,67.9613,36000.0
2014-07-03 12:40:00,87.7,87.72,87.62,87.67,39200.0,67.969,67.9845,67.907,67.9458,39200.0
2014-07-03 12:50:00,87.67,87.73,87.58,87.66,79200.0,67.9458,67.9923,67.876,67.938,79200.0
2014-07-07 09:30:00,87.75,87.84,87.32,87.4,63400.0,68.0078,68.0775,67.6745,67.7365,63400.0
2014-07-07 09:40:00,87.38,87.51,87.2,87.43,40300.0,67.721,67.8218,67.5815,67.7598,40300.0
2014-07-07 09:50:00,87.43,87.47,87.29,87.29,40200.0,67.7598,67.7908,67.6512,67.6512,40200.0
2014-07-07 10:00:00,87.29,87.46,87.22,87.42,33900.0,67.6512,67.783,67.597,67.752,33900.0
2014-07-07 10:10:00,87.43,87.47,87.37,87.41,33200.0,67.7598,67.7908,67.7133,67.7443,33200.0
2014-07-07 10:20:00,87.43,87.46,87.37,87.44,17800.0,67.7598,67.783,67.7133,67.7675,17800.0
2014-07-07 10:30:00,87.41,87.53,87.36,87.46,20400.0,67.7443,67.8373,67.7055,67.783,20400.0
2014-07-07 10:40:00,87.48,87.48,87.44,87.45,13500.0,67.7985,67.7985,67.7675,67.7753,13500.0
2014-07-07 10:50:00,87.45,87.5,87.33,87.38,29400.0,67.7753,67.814,67.6823,67.721,29400.0
2014-07-07 11:00:00,87.36,87.41,87.31,87.31,22200.0,67.7055,67.7443,67.6667,67.6667,22200.0
2014-07-07 11:10:00,87.33,87.41,87.31,87.41,18500.0,67.6823,67.7443,67.6667,67.7443,18500.0
2014-07-07 11:20:00,87.41,87.44,87.34,87.34,26400.0,67.7443,67.7675,67.69,67.69,26400.0
2014-07-07 11:30:00,87.35,87.38,87.31,87.33,23800.0,67.6978,67.721,67.6667,67.6823,23800.0
2014-07-07 11:40:00,87.33,87.36,87.3,87.35,12800.0,67.6823,67.7055,67.659,67.6978,12800.0
2014-07-07 11:50:00,87.36,87.4,87.34,87.4,26100.0,67.7055,67.7365,67.69,67.7365,26100.0
2014-07-07 12:00:00,87.4,87.58,87.39,87.47,19900.0,67.7365,67.876,67.7288,67.7908,19900.0
2014-07-07 12:10:00,87.48,87.48,87.4,87.4,19900.0,67.7985,67.7985,67.7365,67.7365,19900.0
2014-07-07 12:20:00,87.41,87.42,87.39,87.4,11300.0,67.7443,67.752,67.7288,67.7365,11300.0
2014-07-07 12:30:00,87.41,87.42,87.39,87.41,10400.0,67.7443,67.752,67.7288,67.7443,10400.0
2014-07-07 12:40:00,87.41,87.46,87.38,87.38,16200.0,67.7443,67.783,67.721,67.721,16200.0
2014-07-07 12:50:00,87.38,87.44,87.37,87.4,17400.0,67.721,67.7675,67.7133,67.7365,17400.0
2014-07-07 13:00:00,87.39,87.41,87.37,87.41,12900.0,67.7288,67.7443,67.7133,67.7443,12900.0
2014-07-07 13:10:00,87.41,87.41,87.38,87.4,11600.0,67.7443,67.7443,67.721,67.7365,11600.0
2014-07-07 13:20:00,87.4,87.4,87.38,87.39,9600.0,67.7365,67.7365,67.721,67.7288,9600.0
2014-07-07 13:30:00,87.39,87.41,87.37,87.4,16300.0,67.7288,67.7443,67.7133,67.7365,16300.0
2014-07-07 13:40:00,87.39,87.41,87.38,87.4,21400.0,67.7288,67.7443,67.721,67.7365,21400.0
2014-07-07 13:50:00,87.41,87.41,87.37,87.38,16900.0,67.7443,67.7443,67.7133,67.721,16900.0
2014-07-07 14:00:00,87.37,87.4,87.37,87.4,15600.0,67.7133,67.7365,67.7133,67.7365,15600.0
2014-07-07 14:10:00,87.4,87.4,87.36,87.4,21500.0,67.7365,67.7365,67.7055,67.7365,21500.0
2014-07-07 14:20:00,87.39,87.43,87.38,87.41,23700.0,67.7288,67.7598,67.721,67.7443,23700.0
2014-07-07 14:30:00,87.4,87.41,87.31,87.34,20200.0,67.7365,67.7443,67.6667,67.69,20200.0
2014-07-07 14:40:00,87.35,87.37,87.31,87.32,17100.0,67.6978,67.7133,67.6667,67.6745,17100.0
2014-07-07 14:50:00,87.32,87.37,87.29,87.32,19800.0,67.6745,67.7133,67.6512,67.6745,19800.0
2014-07-07 15:00:00,87.32,87.41,87.3,87.3,26100.0,67.6745,67.7443,67.659,67.659,26100.0
2014-07-07 15:10:00,87.31,87.39,87.29,87.34,25000.0,67.6667,67.7288,67.6512,67.69,25000.0
2014-07-07 15:20:00,87.34,87.37,87.31,87.35,25100.0,67.69,67.7133,67.6667,67.6978,25100.0
2014-07-07 15:30:00,87.35,87.36,87.3,87.36,34500.0,67.6978,67.7055,67.659,67.7055,34500.0
2014-07-07 15:40:00,87.36,87.37,87.31,87.33,55400.0,67.7055,67.7133,67.6667,67.6823,55400.0
2014-07-07 15:50:00,87.34,87.44,87.34,87.44,134500.0,67.69,67.7675,67.69,67.7675,134500.0
2014-07-08 09:30:00,87.42,87.42,86.95,87.05,65800.0,67.752,67.752,67.3877,67.4652,65800.0
2014-07-08 09:40:00,87.05,87.24,87.01,87.08,19900.0,67.4652,67.6125,67.4342,67.4885,19900.0
2014-07-08 09:50:00,87.09,87.19,87.04,87.18,50400.0,67.4962,67.5737,67.4575,67.566,50400.0
2014-07-08 10:00:00,87.16,87.19,87.0,87.07,72800.0,67.5505,67.5737,67.4265,67.4807,72800.0
2014-07-08 10:10:00,87.05,87.18,87.02,87.13,26000.0,67.4652,67.566,67.442,67.5272,26000.0
2014-07-08 10:20:00,87.13,87.19,87.05,87.11,18100.0,67.5272,67.5737,67.4652,67.5117,18100.0
2014-07-08 10:30:00,87.1,87.14,87.0,87.13,24700.0,67.504,67.535,67.4265,67.5272,24700.0
2014-07-08 10:40:00,87.13,87.26,87.11,87.24,23500.0,67.5272,67.628,67.5117,67.6125,23500.0
2014-07-08 10:50:00,87.24,87.27,87.01,87.1,216000.0,67.6125,67.6357,67.4342,67.504,216000.0
2014-07-08 11:00:00,87.12,87.13,87.06,87.1,19700.0,67.5195,67.5272,67.473,67.504,19700.0
2014-07-08 11:10:00,87.1,87.13,87.02,87.05,18500.0,67.504,67.5272,67.442,67.4652,18500.0
2014-07-08 11:20:00,87.05,87.05,86.9,86.91,22200.0,67.4652,67.4652,67.349,67.3567,22200.0
2014-07-08 11:30:00,86.9,87.1,86.87,87.1,27300.0,67.349,67.504,67.3257,67.504,27300.0
2014-07-08 11:40:00,87.1,87.14,87.01,87.14,32900.0,67.504,67.535,67.4342,67.535,32900.0
2014-07-08 11:50:00,87.14,87.14,86.97,86.99,45000.0,67.535,67.535,67.4032,67.4187,45000.0
2014-07-08 12:00:00,86.99,87.02,86.94,86.95,11500.0,67.4187,67.442,67.38,67.3877,11500.0
2014-07-08 12:10:00,86.94,86.95,86.88,86.93,14700.0,67.38,67.3877,67.3335,67.3722,14700.0
2014-07-08 12:20:00,86.92,87.01,86.91,86.98,19200.0,67.3645,67.4342,67.3567,67.411,19200.0
2014-07-08 12:30:00,86.99,87.04,86.91,86.98,69700.0,67.4187,67.4575,67.3567,67.411,69700.0
2014-07-08 12:40:00,86.97,87.03,86.96,87.0,39200.0,67.4032,67.4497,67.3955,67.4265,39200.0
2014-07-08 12:50:00,87.0,87.05,86.97,86.99,48500.0,67.4265,67.4652,67.4032,67.4187,48500.0
2014-07-08 13:00:00,87.0,87.0,86.86,86.88,26400.0,67.4265,67.4265,67.318,67.3335,26400.0
2014-07-08 13:10:00,86.88,87.01,86.87,86.99,23600.0,67.3335,67.4342,67.3257,67.4187,23600.0
2014-07-08 13:20:00,87.0,87.01,86.94,86.94,27800.0,67.4265,67.4342,67.38,67.38,27800.0
2014-07-08 13:30:00,86.94,87.01,86.93,86.97,19000.0,67.38,67.4342,67.3722,67.4032,19000.0
2014-07-08 13:40:00,86.98,87.02,86.95,86.96,18600.0,67.411,67.442,67.3877,67.3955,18600.0
2014-07-08 13:50:00,86.97,87.0,86.97,86.98,16200.0,67.4032,67.4265,67.4032,67.411,16200.0
2014-07-08 14:00:00,86.98,86.98,86.89,86.91,18800.0,67.411,67.411,67.3412,67.3567,18800.0
2014-07-08 14:10:00,86.9,86.95,86.89,86.91,53500.0,67.349,67.3877,67.3412,67.3567,53500.0
2014-07-08 14:20:00,86.91,86.95,86.83,86.84,27400.0,67.3567,67.3877,67.2947,67.3025,27400.0
2014-07-08 14:30:00,86.84,86.89,86.84,86.86,22000.0,67.3025,67.3412,67.3025,67.318,22000.0
2014-07-08 14:40:00,86.85,86.91,86.85,86.86,19900.0,67.3102,67.3567,67.3102,67.318,19900.0
2014-07-08 14:50:00,86.85,86.93,86.85,86.87,20400.0,67.3102,67.3722,67.3102,67.3257,20400.0
2014-07-08 15:00:00,86.88,86.89,86.81,86.81,29300.0,67.3335,67.3412,67.2792,67.2792,29300.0
2014-07-08 15:10:00,86.81,86.88,86.81,86.84,21200.0,67.2792,67.3335,67.2792,67.3025,21200.0
2014-07-08 15:20:00,86.84,86.9,86.82,86.83,25000.0,67.3025,67.349,67.287,67.2947,25000.0
2014-07-08 15:30:00,86.84,86.9,86.82,86.88,30400.0,67.3025,67.349,67.287,67.3335,30400.0
2014-07-08 15:40:00,86.88,86.89,86.81,86.86,56500.0,67.3335,67.3412,67.2792,67.318,56500.0
2014-07-08 15:50:00,86.85,86.86,86.77,86.82,110600.0,67.3102,67.318,67.2482,67.287,110600.0
2014-07-09 09:30:00,87.13,87.46,86.95,87.02,70300.0,67.5272,67.783,67.3877,67.442,70300.0
2014-07-09 09:40:00,87.03,87.12,87.02,87.04,24800.0,67.4497,67.5195,67.442,67.4575,24800.0
2014-07-09 09:50:00,87.06,87.06,86.95,86.98,23300.0,67.473,67.473,67.3877,67.411,23300.0
2014-07-09 10:00:00,87.0,87.08,86.92,87.04,39100.0,67.4265,67.4885,67.3645,67.4575,39100.0
2014-07-09 10:10:00,87.04,87.08,86.93,86.93,17900.0,67.4575,67.4885,67.3722,67.3722,17900.0
2014-07-09 10:20:00,86.94,87.01,86.92,86.97,16700.0,67.38,67.4342,67.3645,67.4032,16700.0
2014-07-09 10:30:00,86.97,87.01,86.97,86.99,22600.0,67.4032,67.4342,67.4032,67.4187,22600.0
2014-07-09 10:40:00,86.99,87.03,86.96,86.99,32800.0,67.4187,67.4497,67.3955,67.4187,32800.0
2014-07-09 10:50:00,86.99,87.02,86.97,86.99,15000.0,67.4187,67.442,67.4032,67.4187,15000.0
2014-07-09 11:00:00,87.0,87.01,86.93,86.95,15800.0,67.4265,67.4342,67.3722,67.3877,15800.0
2014-07-09 11:10:00,86.94,86.94,86.85,86.93,25900.0,67.38,67.38,67.3102,67.3722,25900.0
2014-07-09 11:20:00,86.92,87.0,86.91,86.95,14300.0,67.3645,67.4265,67.3567,67.3877,14300.0
2014-07-09 11:30:00,86.96,86.99,86.87,86.87,16300.0,67.3955,67.4187,67.3257,67.3257,16300.0
2014-07-09 11:40:00,86.88,87.0,86.87,86.98,16600.0,67.3335,67.4265,67.3257,67.411,16600.0
2014-07-09 11:50:00,86.98,87.01,86.95,86.95,25700.0,67.411,67.4342,67.3877,67.3877,25700.0
2014-07-09 12:00:00,86.94,87.01,86.94,87.0,13100.0,67.38,67.4342,67.38,67.4265,13100.0
2014-07-09 12:10:00,87.0,87.01,86.92,86.94,15600.0,67.4265,67.4342,67.3645,67.38,15600.0
2014-07-09 12:20:00,86.93,86.98,86.9,86.97,10400.0,67.3722,67.411,67.349,67.4032,10400.0
2014-07-09 12:30:00,86.98,87.0,86.91,86.95,18100.0,67.411,67.4265,67.3567,67.3877,18100.0
2014-07-09 12:40:00,86.95,86.95,86.9,86.93,10900.0,67.3877,67.3877,67.349,67.3722,10900.0
2014-07-09 12:50:00,86.92,86.97,86.9,86.96,6800.0,67.3645,67.4032,67.349,67.3955,6800.0
2014-07-09 13:00:00,86.96,86.98,86.93,86.97,10700.0,67.3955,67.411,67.3722,67.4032,10700.0
2014-07-09 13:10:00,86.96,87.0,86.94,86.97,14800.0,67.3955,67.4265,67.38,67.4032,14800.0
2014-07-09 13:20:00,86.97,87.01,86.95,86.98,15100.0,67.4032,67.4342,67.3877,67.411,15100.0
2014-07-09 13:30:00,86.98,87.0,86.97,87.0,8900.0,67.411,67.4265,67.4032,67.4265,8900.0
2014-07-09 13:40:00,86.99,87.01,86.99,87.0,8300.0,67.4187,67.4342,67.4187,67.4265,8300.0
2014-07-09 13:50:00,86.99,87.0,86.96,86.98,14300.0,67.4187,67.4265,67.3955,67.411,14300.0
2014-07-09 14:00:00,86.97,86.99,86.84,86.91,34900.0,67.4032,67.4187,67.3025,67.3567,34900.0
2014-07-09 14:10:00,86.9,87.0,86.87,86.99,28200.0,67.349,67.4265,67.3257,67.4187,28200.0
2014-07-09 14:20:00,86.98,87.01,86.95,86.95,18500.0,67.411,67.4342,67.3877,67.3877,18500.0
2014-07-09 14:30:00,86.97,86.97,86.84,86.89,37200.0,67.4032,67.4032,67.3025,67.3412,37200.0
2014-07-09 14:40:00,86.9,86.93,86.82,86.82,51300.0,67.349,67.3722,67.287,67.287,51300.0
2014-07-09 14:50:00,86.81,86.83,86.75,86.76,55100.0,67.2792,67.2947,67.2327,67.2405,55100.0
2014-07-09 15:00:00,86.76,86.84,86.73,86.81,44000.0,67.2405,67.3025,67.2172,67.2792,44000.0
2014-07-09 15:10:00,86.82,86.86,86.73,86.77,43800.0,67.287,67.318,67.2172,67.2482,43800.0
2014-07-09 15:20:00,86.77,86.79,86.66,86.68,66200.0,67.2482,67.2637,67.163,67.1785,66200.0
2014-07-09 15:30:00,86.68,86.78,86.66,86.78,51600.0,67.1785,67.256,67.163,67.256,51600.0
2014-07-09 15:40:00,86.77,86.81,86.71,86.72,73300.0,67.2482,67.2792,67.2017,67.2095,73300.0
2014-07-09 15:50:00,86.71,86.75,86.64,86.75,127600.0,67.2017,67.2327,67.1475,67.2327,127600.0
2014-07-10 09:30:00,85.96,86.18,85.49,85.98,119200.0,66.6205,66.791,66.2562,66.636,119200.0
2014-07-10 09:40:00,86.0,86.01,85.77,85.94,57200.0,66.6515,66.6592,66.4732,66.605,57200.0
2014-07-10 09:50:00,85.94,86.05,85.84,85.95,67100.0,66.605,66.6902,66.5275,66.6127,67100.0
2014-07-10 10:00:00,85.96,86.01,85.88,86.0,64300.0,66.6205,66.6592,66.5585,66.6515,64300.0
2014-07-10 10:10:00,86.0,86.02,85.91,85.94,37500.0,66.6515,66.667,66.5817,66.605,37500.0
2014-07-10 10:20:00,85.95,86.0,85.85,85.96,35800.0,66.6127,66.6515,66.5352,66.6205,35800.0
2014-07-10 10:30:00,85.94,85.98,85.85,85.86,14200.0,66.605,66.636,66.5352,66.543,14200.0
2014-07-10 10:40:00,85.89,86.0,85.85,85.99,21800.0,66.5662,66.6515,66.5352,66.6437,21800.0
2014-07-10 10:50:00,86.0,86.14,85.96,86.12,40500.0,66.6515,66.76,66.6205,66.7445,40500.0
2014-07-10 11:00:00,86.15,86.23,86.15,86.2,13800.0,66.7677,66.8297,66.7677,66.8065,13800.0
2014-07-10 11:10:00,86.21,86.25,86.11,86.11,19000.0,66.8142,66.8452,66.7367,66.7367,19000.0
2014-07-10 11:20:00,86.14,86.19,86.02,86.09,16100.0,66.76,66.7987,66.667,66.7212,16100.0
2014-07-10 11:30:00,86.09,86.14,86.0,86.05,15100.0,66.7212,66.76,66.6515,66.6902,15100.0
2014-07-10 11:40:00,86.02,86.03,85.89,85.99,17500.0,66.667,66.6747,66.5662,66.6437,17500.0
2014-07-10 11:50:00,85.98,86.12,85.98,86.11,14800.0,66.636,66.7445,66.636,66.7367,14800.0
2014-07-10 12:00:00,86.1,86.13,86.0,86.06,17200.0,66.729,66.7522,66.6515,66.698,17200.0
2014-07-10 12:10:00,86.07,86.16,86.05,86.11,10000.0,66.7057,66.7755,66.6902,66.7367,10000.0
2014-07-10 12:20:00,86.09,86.19,86.09,86.12,12300.0,66.7212,66.7987,66.7212,66.7445,12300.0
2014-07-10 12:30:00,86.15,86.19,86.07,86.11,12600.0,66.7677,66.7987,66.7057,66.7367,12600.0
2014-07-10 12:40:00,86.11,86.14,86.08,86.09,17800.0,66.7367,66.76,66.7135,66.7212,17800.0
2014-07-10 12:50:00,86.08,86.09,86.02,86.09,7000.0,66.7135,66.7212,66.667,66.7212,7000.0
2014-07-10 13:00:00,86.1,86.11,85.95,85.95,30700.0,66.729,66.7367,66.6127,66.6127,30700.0
2014-07-10 13:10:00,85.95,86.01,85.94,86.0,20600.0,66.6127,66.6592,66.605,66.6515,20600.0
2014-07-10 13:20:00,86.0,86.1,85.96,86.07,34000.0,66.6515,66.729,66.6205,66.7057,34000.0
2014-07-10 13:30:00,86.09,86.14,86.03,86.13,14500.0,66.7212,66.76,66.6747,66.7522,14500.0
2014-07-10 13:40:00,86.14,86.16,86.02,86.02,15000.0,66.76,66.7755,66.667,66.667,15000.0
2014-07-10 13:50:00,86.03,86.07,86.0,86.01,13900.0,66.6747,66.7057,66.6515,66.6592,13900.0
2014-07-10 14:00:00,86.01,86.11,86.01,86.05,13500.0,66.6592,66.7367,66.6592,66.6902,13500.0
2014-07-10 14:10:00,86.06,86.08,85.97,85.98,13400.0,66.698,66.7135,66.6282,66.636,13400.0
2014-07-10 14:20:00,85.99,86.04,85.95,85.99,14700.0,66.6437,66.6825,66.6127,66.6437,14700.0
2014-07-10 14:30:00,86.0,86.02,85.87,85.92,18800.0,66.6515,66.667,66.5507,66.5895,18800.0
2014-07-10 14:40:00,85.93,85.94,85.81,85.82,33400.0,66.5972,66.605,66.5042,66.512,33400.0
2014-07-10 14:50:00,85.82,85.86,85.73,85.74,27700.0,66.512,66.543,66.4422,66.45,27700.0
2014-07-10 15:00:00,85.74,85.76,85.68,85.75,34700.0,66.45,66.4655,66.4035,66.4577,34700.0
2014-07-10 15:10:00,85.76,85.8,85.7,85.79,22100.0,66.4655,66.4965,66.419,66.4887,22100.0
2014-07-10 15:20:00,85.79,85.85,85.72,85.84,46700.0,66.4887,66.5352,66.4345,66.5275,46700.0
2014-07-10 15:30:00,85.83,85.84,85.77,85.78,48300.0,66.5197,66.5275,66.4732,66.481,48300.0
2014-07-10 15:40:00,85.78,85.87,85.7,85.7,69300.0,66.481,66.5507,66.419,66.419,69300.0
2014-07-10 15:50:00,85.71,85.73,85.63,85.66,202100.0,66.4267,66.4422,66.3647,66.388,202100.0
2014-07-11 09:30:00,85.64,85.8,85.54,85.55,128300.0,66.3725,66.4965,66.295,66.3027,128300.0
2014-07-11 09:40:00,85.54,85.61,85.47,85.58,34700.0,66.295,66.3492,66.2407,66.326,34700.0
2014-07-11 09:50:00,85.59,85.98,85.59,85.94,74400.0,66.3337,66.636,66.3337,66.605,74400.0
2014-07-11 10:00:00,85.92,86.01,85.84,85.97,43600.0,66.5895,66.6592,66.5275,66.6282,43600.0
2014-07-11 10:10:00,85.97,86.06,85.92,86.06,80300.0,66.6282,66.698,66.5895,66.698,80300.0
2014-07-11 10:20:00,86.09,86.15,86.01,86.05,13600.0,66.7212,66.7677,66.6592,66.6902,13600.0
2014-07-11 10:30:00,86.04,86.04,85.72,85.75,15200.0,66.6825,66.6825,66.4345,66.4577,15200.0
2014-07-11 10:40:00,85.72,85.78,85.66,85.74,15400.0,66.4345,66.481,66.388,66.45,15400.0
2014-07-11 10:50:00,85.75,85.78,85.63,85.66,22900.0,66.4577,66.481,66.3647,66.388,22900.0
2014-07-11 11:00:00,85.67,85.73,85.59,85.7,14500.0,66.3957,66.4422,66.3337,66.419,14500.0
2014-07-11 11:10:00,85.68,85.74,85.66,85.7,15500.0,66.4035,66.45,66.388,66.419,15500.0
2014-07-11 11:20:00,85.72,85.72,85.59,85.66,12600.0,66.4345,66.4345,66.3337,66.388,12600.0
2014-07-11 11:30:00,85.69,85.81,85.69,85.72,19400.0,66.4112,66.5042,66.4112,66.4345,19400.0
2014-07-11 11:40:00,85.72,85.77,85.63,85.63,12800.0,66.4345,66.4732,66.3647,66.3647,12800.0
2014-07-11 11:50:00,85.64,85.68,85.6,85.63,14400.0,66.3725,66.4035,66.3415,66.3647,14400.0
2014-07-11 12:00:00,85.62,85.71,85.58,85.7,9200.0,66.357,66.4267,66.326,66.419,9200.0
2014-07-11 12:10:00,85.7,85.76,85.68,85.71,15000.0,66.419,66.4655,66.4035,66.4267,15000.0
2014-07-11 12:20:00,85.71,85.73,85.61,85.68,9100.0,66.4267,66.4422,66.3492,66.4035,9100.0
2014-07-11 12:30:00,85.68,85.68,85.59,85.59,7100.0,66.4035,66.4035,66.3337,66.3337,7100.0
2014-07-11 12:40:00,85.61,85.65,85.57,85.57,8200.0,66.3492,66.3802,66.3182,66.3182,8200.0
2014-07-11 12:50:00,85.58,85.69,85.58,85.65,20100.0,66.326,66.4112,66.326,66.3802,20100.0
2014-07-11 13:00:00,85.64,85.69,85.62,85.64,9800.0,66.3725,66.4112,66.357,66.3725,9800.0
2014-07-11 13:10:00,85.64,85.67,85.58,85.63,19600.0,66.3725,66.3957,66.326,66.3647,19600.0
2014-07-11 13:20:00,85.63,85.67,85.58,85.59,16300.0,66.3647,66.3957,66.326,66.3337,16300.0
2014-07-11 13:30:00,85.6,85.6,85.55,85.57,21700.0,66.3415,66.3415,66.3027,66.3182,21700.0
2014-07-11 13:40:00,85.56,85.67,85.56,85.63,15300.0,66.3105,66.3957,66.3105,66.3647,15300.0
2014-07-11 13:50:00,85.65,85.78,85.64,85.77,8200.0,66.3802,66.481,66.3725,66.4732,8200.0
2014-07-11 14:00:00,85.75,85.82,85.71,85.82,17200.0,66.4577,66.512,66.4267,66.512,17200.0
2014-07-11 14:10:00,85.83,85.84,85.77,85.82,14500.0,66.5197,66.5275,66.4732,66.512,14500.0
2014-07-11 14:20:00,85.83,85.83,85.78,85.8,31100.0,66.5197,66.5197,66.481,66.4965,31100.0
2014-07-11 14:30:00,85.8,85.82,85.79,85.8,17000.0,66.4965,66.512,66.4887,66.4965,17000.0
2014-07-11 14:40:00,85.8,85.87,85.8,85.85,13100.0,66.4965,66.5507,66.4965,66.5352,13100.0
2014-07-11 14:50:00,85.85,85.9,85.82,85.82,21400.0,66.5352,66.574,66.512,66.512,21400.0
2014-07-11 15:00:00,85.83,85.84,85.8,85.82,20100.0,66.5197,66.5275,66.4965,66.512,20100.0
2014-07-11 15:10:00,85.82,85.84,85.8,85.84,21200.0,66.512,66.5275,66.4965,66.5275,21200.0
2014-07-11 15:20:00,85.84,85.99,85.83,85.95,37600.0,66.5275,66.6437,66.5197,66.6127,37600.0
2014-07-11 15:30:00,85.94,85.96,85.89,85.91,35200.0,66.605,66.6205,66.5662,66.5817,35200.0
2014-07-11 15:40:00,85.91,85.95,85.88,85.89,43500.0,66.5817,66.6127,66.5585,66.5662,43500.0
2014-07-11 15:50:00,85.89,85.93,85.87,85.9,80400.0,66.5662,66.5972,66.5507,66.574,80400.0
2014-07-14 09:30:00,86.4,86.49,86.25,86.4,45400.0,66.9615,67.0312,66.8452,66.9615,45400.0
2014-07-14 09:40:00,86.4,86.43,86.25,86.36,16800.0,66.9615,66.9847,66.8452,66.9305,16800.0
2014-07-14 09:50:00,86.34,86.4,86.32,86.38,21800.0,66.915,66.9615,66.8995,66.946,21800.0
2014-07-14 10:00:00,86.39,86.46,86.35,86.38,34400.0,66.9537,67.008,66.9227,66.946,34400.0
2014-07-14 10:10:00,86.37,86.49,86.32,86.48,77700.0,66.9382,67.0312,66.8995,67.0235,77700.0
2014-07-14 10:20:00,86.45,86.56,86.44,86.5,34900.0,67.0002,67.0855,66.9925,67.039,34900.0
2014-07-14 10:30:00,86.5,86.62,86.48,86.56,70600.0,67.039,67.132,67.0235,67.0855,70600.0
2014-07-14 10:40:00,86.56,86.61,86.54,86.61,8800.0,67.0855,67.1242,67.07,67.1242,8800.0
2014-07-14 10:50:00,86.59,86.66,86.58,86.62,14900.0,67.1087,67.163,67.101,67.132,14900.0
2014-07-14 11:00:00,86.63,86.67,86.6,86.66,43600.0,67.1397,67.1707,67.1165,67.163,43600.0
2014-07-14 11:10:00,86.64,86.7,86.59,86.59,15600.0,67.1475,67.194,67.1087,67.1087,15600.0
2014-07-14 11:20:00,86.59,86.62,86.57,86.58,13300.0,67.1087,67.132,67.0932,67.101,13300.0
2014-07-14 11:30:00,86.58,86.6,86.46,86.47,22500.0,67.101,67.1165,67.008,67.0157,22500.0
2014-07-14 11:40:00,86.47,86.5,86.39,86.43,24500.0,67.0157,67.039,66.9537,66.9847,24500.0
2014-07-14 11:50:00,86.43,86.43,86.32,86.32,15100.0,66.9847,66.9847,66.8995,66.8995,15100.0
2014-07-14 12:00:00,86.31,86.34,86.27,86.33,11700.0,66.8917,66.915,66.8607,66.9072,11700.0
2014-07-14 12:10:00,86.32,86.32,86.25,86.26,10300.0,66.8995,66.8995,66.8452,66.853,10300.0
2014-07-14 12:20:00,86.27,86.28,86.22,86.22,11500.0,66.8607,66.8685,66.822,66.822,11500.0
2014-07-14 12:30:00,86.22,86.23,86.14,86.14,13100.0,66.822,66.8297,66.76,66.76,13100.0
2014-07-14 12:40:00,86.15,86.25,86.14,86.16,17600.0,66.7677,66.8452,66.76,66.7755,17600.0
2014-07-14 12:50:00,86.17,86.19,86.13,86.15,14400.0,66.7832,66.7987,66.7522,66.7677,14400.0
2014-07-14 13:00:00,86.14,86.14,86.08,86.12,38200.0,66.76,66.76,66.7135,66.7445,38200.0
2014-07-14 13:10:00,86.12,86.15,86.09,86.14,36100.0,66.7445,66.7677,66.7212,66.76,36100.0
2014-07-14 13:20:00,86.15,86.2,86.15,86.15,16700.0,66.7677,66.8065,66.7677,66.7677,16700.0
2014-07-14 13:30:00,86.14,86.15,86.1,86.1,13600.0,66.76,66.7677,66.729,66.729,13600.0
2014-07-14 13:40:00,86.12,86.19,86.1,86.1,19000.0,66.7445,66.7987,66.729,66.729,19000.0
2014-07-14 13:50:00,86.09,86.17,86.09,86.15,15100.0,66.7212,66.7832,66.7212,66.7677,15100.0
2014-07-14 14:00:00,86.16,86.19,86.1,86.17,27800.0,66.7755,66.7987,66.729,66.7832,27800.0
2014-07-14 14:10:00,86.16,86.17,86.09,86.13,26800.0,66.7755,66.7832,66.7212,66.7522,26800.0
2014-07-14 14:20:00,86.14,86.14,86.05,86.05,22800.0,66.76,66.76,66.6902,66.6902,22800.0
2014-07-14 14:30:00,86.05,86.11,86.03,86.11,17700.0,66.6902,66.7367,66.6747,66.7367,17700.0
2014-07-14 14:40:00,86.11,86.12,86.05,86.09,17100.0,66.7367,66.7445,66.6902,66.7212,17100.0
2014-07-14 14:50:00,86.09,86.14,86.09,86.12,29400.0,66.7212,66.76,66.7212,66.7445,29400.0
2014-07-14 15:00:00,86.12,86.12,86.09,86.12,79900.0,66.7445,66.7445,66.7212,66.7445,79900.0
2014-07-14 15:10:00,86.12,86.12,86.07,86.09,36400.0,66.7445,66.7445,66.7057,66.7212,36400.0
2014-07-14 15:20:00,86.09,86.1,86.08,86.09,28300.0,66.7212,66.729,66.7135,66.7212,28300.0
2014-07-14 15:30:00,86.1,86.2,86.09,86.17,83500.0,66.729,66.8065,66.7212,66.7832,83500.0
2014-07-14 15:40:00,86.16,86.17,86.08,86.13,88900.0,66.7755,66.7832,66.7135,66.7522,88900.0
2014-07-14 15:50:00,86.13,86.21,86.08,86.2,206300.0,66.7522,66.8142,66.7135,66.8065,206300.0
2014-07-15 09:30:00,86.45,86.71,86.33,86.7,92900.0,67.0002,67.2017,66.9072,67.194,92900.0
2014-07-15 09:40:00,86.72,86.86,86.7,86.77,47300.0,67.2095,67.318,67.194,67.2482,47300.0
2014-07-15 09:50:00,86.75,86.78,86.49,86.6,36700.0,67.2327,67.256,67.0312,67.1165,36700.0
2014-07-15 10:00:00,86.6,86.68,86.49,86.59,26000.0,67.1165,67.1785,67.0312,67.1087,26000.0
2014-07-15 10:10:00,86.59,86.62,86.31,86.31,25400.0,67.1087,67.132,66.8917,66.8917,25400.0
2014-07-15 10:20:00,86.31,86.43,86.31,86.42,30600.0,66.8917,66.9847,66.8917,66.977,30600.0
2014-07-15 10:30:00,86.42,86.56,86.41,86.45,42100.0,66.977,67.0855,66.9692,67.0002,42100.0
2014-07-15 10:40:00,86.44,86.44,86.2,86.22,31700.0,66.9925,66.9925,66.8065,66.822,31700.0
2014-07-15 10:50:00,86.21,86.37,86.16,86.36,33200.0,66.8142,66.9382,66.7755,66.9305,33200.0
2014-07-15 11:00:00,86.36,86.39,86.3,86.38,16500.0,66.9305,66.9537,66.884,66.946,16500.0
2014-07-15 11:10:00,86.38,86.51,86.38,86.5,19600.0,66.946,67.0467,66.946,67.039,19600.0
2014-07-15 11:20:00,86.49,86.5,86.42,86.43,19100.0,67.0312,67.039,66.977,66.9847,19100.0
2014-07-15 11:30:00,86.41,86.41,86.25,86.28,16800.0,66.9692,66.9692,66.8452,66.8685,16800.0
2014-07-15 11:40:00,86.28,86.31,86.2,86.22,32300.0,66.8685,66.8917,66.8065,66.822,32300.0
2014-07-15 11:50:00,86.23,86.27,86.06,86.08,21500.0,66.8297,66.8607,66.698,66.7135,21500.0
2014-07-15 12:00:00,86.08,86.13,86.01,86.06,16300.0,66.7135,66.7522,66.6592,66.698,16300.0
2014-07-15 12:10:00,86.06,86.13,86.05,86.1,14200.0,66.698,66.7522,66.6902,66.729,14200.0
2014-07-15 12:20:00,86.11,86.17,86.03,86.14,14000.0,66.7367,66.7832,66.6747,66.76,14000.0
2014-07-15 12:30:00,86.11,86.22,86.09,86.22,15300.0,66.7367,66.822,66.7212,66.822,15300.0
2014-07-15 12:40:00,86.22,86.24,86.19,86.23,8200.0,66.822,66.8375,66.7987,66.8297,8200.0
2014-07-15 12:50:00,86.21,86.21,86.07,86.08,8400.0,66.8142,66.8142,66.7057,66.7135,8400.0
2014-07-15 13:00:00,86.09,86.14,86.01,86.08,13700.0,66.7212,66.76,66.6592,66.7135,13700.0
2014-07-15 13:10:00,86.08,86.22,86.06,86.22,19900.0,66.7135,66.822,66.698,66.822,19900.0
2014-07-15 13:20:00,86.24,86.24,86.17,86.23,10700.0,66.8375,66.8375,66.7832,66.8297,10700.0
2014-07-15 13:30:00,86.24,86.33,86.23,86.28,12300.0,66.8375,66.9072,66.8297,66.8685,12300.0
2014-07-15 13:40:00,86.27,86.27,86.21,86.24,8400.0,66.8607,66.8607,66.8142,66.8375,8400.0
2014-07-15 13:50:00,86.23,86.28,86.16,86.22,16700.0,66.8297,66.8685,66.7755,66.822,16700.0
2014-07-15 14:00:00,86.22,86.3,86.21,86.24,28000.0,66.822,66.884,66.8142,66.8375,28000.0
2014-07-15 14:10:00,86.23,86.32,86.23,86.3,39600.0,66.8297,66.8995,66.8297,66.884,39600.0
2014-07-15 14:20:00,86.3,86.34,86.28,86.34,16600.0,66.884,66.915,66.8685,66.915,16600.0
2014-07-15 14:30:00,86.34,86.34,86.27,86.28,19800.0,66.915,66.915,66.8607,66.8685,19800.0
2014-07-15 14:40:00,86.29,86.32,86.25,86.31,21300.0,66.8762,66.8995,66.8452,66.8917,21300.0
2014-07-15 14:50:00,86.32,86.42,86.32,86.42,21600.0,66.8995,66.977,66.8995,66.977,21600.0
2014-07-15 15:00:00,86.41,86.42,86.28,86.29,35700.0,66.9692,66.977,66.8685,66.8762,35700.0
2014-07-15 15:10:00,86.28,86.37,86.25,86.34,26100.0,66.8685,66.9382,66.8452,66.915,26100.0
2014-07-15 15:20:00,86.34,86.36,86.26,86.33,36200.0,66.915,66.9305,66.853,66.9072,36200.0
2014-07-15 15:30:00,86.33,86.35,86.32,86.33,28800.0,66.9072,66.9227,66.8995,66.9072,28800.0
2014-07-15 15:40:00,86.33,86.36,86.32,86.35,103100.0,66.9072,66.9305,66.8995,66.9227,103100.0
2014-07-15 15:50:00,86.35,86.38,86.31,86.33,117900.0,66.9227,66.946,66.8917,66.9072,117900.0
2014-07-16 09:30:00,86.51,86.68,86.51,86.6,55900.0,67.0467,67.1785,67.0467,67.1165,55900.0
2014-07-16 09:40:00,86.56,86.59,86.19,86.23,47900.0,67.0855,67.1087,66.7987,66.8297,47900.0
2014-07-16 09:50:00,86.25,86.29,86.05,86.16,28900.0,66.8452,66.8762,66.6902,66.7755,28900.0
2014-07-16 10:00:00,86.16,86.37,86.16,86.37,33900.0,66.7755,66.9382,66.7755,66.9382,33900.0
2014-07-16 10:10:00,86.38,86.5,86.36,86.41,26700.0,66.946,67.039,66.9305,66.9692,26700.0
2014-07-16 10:20:00,86.4,86.47,86.34,86.36,57000.0,66.9615,67.0157,66.915,66.9305,57000.0
2014-07-16 10:30:00,86.37,86.4,86.24,86.31,24100.0,66.9382,66.9615,66.8375,66.8917,24100.0
2014-07-16 10:40:00,86.3,86.36,86.23,86.23,26500.0,66.884,66.9305,66.8297,66.8297,26500.0
2014-07-16 10:50:00,86.21,86.3,86.18,86.27,19500.0,66.8142,66.884,66.791,66.8607,19500.0
2014-07-16 11:00:00,86.25,86.37,86.24,86.33,16100.0,66.8452,66.9382,66.8375,66.9072,16100.0
2014-07-16 11:10:00,86.32,86.4,86.2,86.2,15400.0,66.8995,66.9615,66.8065,66.8065,15400.0
2014-07-16 11:20:00,86.2,86.24,86.18,86.19,22900.0,66.8065,66.8375,66.791,66.7987,22900.0
2014-07-16 11:30:00,86.19,86.24,86.16,86.16,13500.0,66.7987,66.8375,66.7755,66.7755,13500.0
2014-07-16 11:40:00,86.16,86.25,86.16,86.2,19900.0,66.7755,66.8452,66.7755,66.8065,19900.0
2014-07-16 11:50:00,86.19,86.21,86.17,86.2,42700.0,66.7987,66.8142,66.7832,66.8065,42700.0
2014-07-16 12:00:00,86.2,86.35,86.19,86.35,26100.0,66.8065,66.9227,66.7987,66.9227,26100.0
2014-07-16 12:10:00,86.34,86.34,86.24,86.28,43500.0,66.915,66.915,66.8375,66.8685,43500.0
2014-07-16 12:20:00,86.28,86.35,86.28,86.33,12200.0,66.8685,66.9227,66.8685,66.9072,12200.0
2014-07-16 12:30:00,86.35,86.37,86.3,86.3,20600.0,66.9227,66.9382,66.884,66.884,20600.0
2014-07-16 12:40:00,86.32,86.34,86.29,86.3,21600.0,66.8995,66.915,66.8762,66.884,21600.0
2014-07-16 12:50:00,86.28,86.34,86.28,86.32,10600.0,66.8685,66.915,66.8685,66.8995,10600.0
2014-07-16 13:00:00,86.31,86.33,86.29,86.31,8900.0,66.8917,66.9072,66.8762,66.8917,8900.0
2014-07-16 13:10:00,86.32,86.37,86.32,86.36,8600.0,66.8995,66.9382,66.8995,66.9305,8600.0
2014-07-16 13:20:00,86.36,86.36,86.3,86.34,17200.0,66.9305,66.9305,66.884,66.915,17200.0
2014-07-16 13:30:00,86.33,86.35,86.29,86.29,15200.0,66.9072,66.9227,66.8762,66.8762,15200.0
2014-07-16 13:40:00,86.3,86.36,86.3,86.33,22000.0,66.884,66.9305,66.884,66.9072,22000.0
2014-07-16 13:50:00,86.33,86.36,86.31,86.36,47600.0,66.9072,66.9305,66.8917,66.9305,47600.0
2014-07-16 14:00:00,86.35,86.41,86.33,86.35,26500.0,66.9227,66.9692,66.9072,66.9227,26500.0
2014-07-16 14:10:00,86.36,86.49,86.36,86.47,26300.0,66.9305,67.0312,66.9305,67.0157,26300.0
2014-07-16 14:20:00,86.48,86.5,86.34,86.37,39200.0,67.0235,67.039,66.915,66.9382,39200.0
2014-07-16 14:30:00,86.36,86.38,86.31,86.33,37700.0,66.9305,66.946,66.8917,66.9072,37700.0
2014-07-16 14:40:00,86.33,86.38,86.31,86.36,20700.0,66.9072,66.946,66.8917,66.9305,20700.0
2014-07-16 14:50:00,86.36,86.37,86.32,86.32,26200.0,66.9305,66.9382,66.8995,66.8995,26200.0
2014-07-16 15:00:00,86.32,86.34,86.32,86.33,30500.0,66.8995,66.915,66.8995,66.9072,30500.0
2014-07-16 15:10:00,86.32,86.35,86.31,86.32,38800.0,66.8995,66.9227,66.8917,66.8995,38800.0
2014-07-16 15:20:00,86.32,86.36,86.32,86.36,40700.0,66.8995,66.9305,66.8995,66.9305,40700.0
2014-07-16 15:30:00,86.35,86.37,86.32,86.36,50600.0,66.9227,66.9382,66.8995,66.9305,50600.0
2014-07-16 15:40:00,86.36,86.38,86.31,86.33,86400.0,66.9305,66.946,66.8917,66.9072,86400.0
2014-07-16 15:50:00,86.33,86.36,86.24,86.28,275100.0,66.9072,66.9305,66.8375,66.8685,275100.0
2014-07-17 09:30:00,85.77,85.77,84.86,85.13,182100.0,66.4732,66.4732,65.768,65.9772,182100.0
2014-07-17 09:40:00,85.14,85.35,85.07,85.21,79100.0,65.985,66.1477,65.9307,66.0392,79100.0
2014-07-17 09:50:00,85.21,85.35,85.18,85.27,43800.0,66.0392,66.1477,66.016,66.0857,43800.0
2014-07-17 10:00:00,85.28,85.29,85.2,85.21,59800.0,66.0935,66.1012,66.0315,66.0392,59800.0
2014-07-17 10:10:00,85.2,85.31,85.18,85.31,32200.0,66.0315,66.1167,66.016,66.1167,32200.0
2014-07-17 10:20:00,85.31,85.38,85.31,85.34,78800.0,66.1167,66.171,66.1167,66.14,78800.0
2014-07-17 10:30:00,85.36,85.38,85.34,85.35,41000.0,66.1555,66.171,66.14,66.1477,41000.0
2014-07-17 10:40:00,85.35,85.41,85.32,85.34,41600.0,66.1477,66.1942,66.1245,66.14,41600.0
2014-07-17 10:50:00,85.33,85.37,85.31,85.34,38700.0,66.1322,66.1632,66.1167,66.14,38700.0
2014-07-17 11:00:00,85.35,85.4,85.3,85.33,33900.0,66.1477,66.1865,66.109,66.1322,33900.0
2014-07-17 11:10:00,85.31,85.33,85.17,85.21,45800.0,66.1167,66.1322,66.0082,66.0392,45800.0
2014-07-17 11:20:00,85.2,85.24,85.11,85.12,25400.0,66.0315,66.0625,65.9617,65.9695,25400.0
2014-07-17 11:30:00,85.1,85.25,84.98,85.12,31700.0,65.954,66.0702,65.861,65.9695,31700.0
2014-07-17 11:40:00,85.12,85.16,85.0,85.11,22700.0,65.9695,66.0005,65.8765,65.9617,22700.0
2014-07-17 11:50:00,85.08,85.13,84.92,84.93,34200.0,65.9385,65.9772,65.8145,65.8222,34200.0
2014-07-17 12:00:00,84.94,84.95,84.79,84.89,42400.0,65.83,65.8377,65.7137,65.7912,42400.0
2014-07-17 12:10:00,84.93,85.1,84.93,85.08,17000.0,65.8222,65.954,65.8222,65.9385,17000.0
2014-07-17 12:20:00,85.07,85.07,84.99,85.06,16300.0,65.9307,65.9307,65.8687,65.923,16300.0
2014-07-17 12:30:00,85.06,85.23,85.05,85.22,19800.0,65.923,66.0547,65.9152,66.047,19800.0
2014-07-17 12:40:00,85.22,85.22,85.17,85.19,14500.0,66.047,66.047,66.0082,66.0237,14500.0
2014-07-17 12:50:00,85.19,85.23,85.15,85.23,16600.0,66.0237,66.0547,65.9927,66.0547,16600.0
2014-07-17 13:00:00,85.23,85.26,85.21,85.26,18800.0,66.0547,66.078,66.0392,66.078,18800.0
2014-07-17 13:10:00,85.26,85.35,85.26,85.27,30500.0,66.078,66.1477,66.078,66.0857,30500.0
2014-07-17 13:20:00,85.27,85.38,85.23,85.29,29700.0,66.0857,66.171,66.0547,66.1012,29700.0
2014-07-17 13:30:00,85.29,85.36,85.21,85.21,19900.0,66.1012,66.1555,66.0392,66.0392,19900.0
2014-07-17 13:40:00,85.22,85.28,85.16,85.25,13400.0,66.047,66.0935,66.0005,66.0702,13400.0
2014-07-17 13:50:00,85.24,85.28,85.22,85.26,22000.0,66.0625,66.0935,66.047,66.078,22000.0
2014-07-17 14:00:00,85.26,85.27,85.11,85.12,23900.0,66.078,66.0857,65.9617,65.9695,23900.0
2014-07-17 14:10:00,85.13,85.22,85.13,85.16,22100.0,65.9772,66.047,65.9772,66.0005,22100.0
2014-07-17 14:20:00,85.18,85.2,85.08,85.1,21000.0,66.016,66.0315,65.9385,65.954,21000.0
2014-07-17 14:30:00,85.1,85.18,85.1,85.17,18600.0,65.954,66.016,65.954,66.0082,18600.0
2014-07-17 14:40:00,85.18,85.2,85.1,85.1,23600.0,66.016,66.0315,65.954,65.954,23600.0
2014-07-17 14:50:00,85.11,85.16,85.07,85.15,26600.0,65.9617,66.0005,65.9307,65.9927,26600.0
2014-07-17 15:00:00,85.14,85.17,85.07,85.07,75600.0,65.985,66.0082,65.9307,65.9307,75600.0
2014-07-17 15:10:00,85.07,85.11,84.85,84.86,71000.0,65.9307,65.9617,65.7602,65.768,71000.0
2014-07-17 15:20:00,84.85,84.92,84.84,84.86,54200.0,65.7602,65.8145,65.7525,65.768,54200.0
2014-07-17 15:30:00,84.87,84.91,84.79,84.85,64500.0,65.7757,65.8067,65.7137,65.7602,64500.0
2014-07-17 15:40:00,84.85,84.85,84.71,84.84,102000.0,65.7602,65.7602,65.6517,65.7525,102000.0
2014-07-17 15:50:00,84.84,84.88,84.72,84.73,104800.0,65.7525,65.7835,65.6595,65.6672,104800.0
2014-07-18 09:30:00,84.98,85.12,84.84,85.12,166600.0,65.861,65.9695,65.7525,65.9695,166600.0
2014-07-18 09:40:00,85.13,85.13,85.03,85.07,22500.0,65.9772,65.9772,65.8997,65.9307,22500.0
2014-07-18 09:50:00,85.06,85.17,85.04,85.14,26600.0,65.923,66.0082,65.9075,65.985,26600.0
2014-07-18 10:00:00,85.14,85.19,85.02,85.18,33100.0,65.985,66.0237,65.892,66.016,33100.0
2014-07-18 10:10:00,85.18,85.25,85.14,85.19,35700.0,66.016,66.0702,65.985,66.0237,35700.0
2014-07-18 10:20:00,85.22,85.23,85.13,85.17,26100.0,66.047,66.0547,65.9772,66.0082,26100.0
2014-07-18 10:30:00,85.17,85.24,85.16,85.22,34300.0,66.0082,66.0625,66.0005,66.047,34300.0
2014-07-18 10:40:00,85.2,85.2,85.06,85.1,27800.0,66.0315,66.0315,65.923,65.954,27800.0
2014-07-18 10:50:00,85.1,85.2,85.09,85.19,52100.0,65.954,66.0315,65.9462,66.0237,52100.0
2014-07-18 11:00:00,85.19,85.21,85.11,85.13,27700.0,66.0237,66.0392,65.9617,65.9772,27700.0
2014-07-18 11:10:00,85.13,85.19,85.11,85.18,16000.0,65.9772,66.0237,65.9617,66.016,16000.0
2014-07-18 11:20:00,85.17,85.18,85.11,85.12,10800.0,66.0082,66.016,65.9617,65.9695,10800.0
2014-07-18 11:30:00,85.1,85.24,85.09,85.21,22400.0,65.954,66.0625,65.9462,66.0392,22400.0
2014-07-18 11:40:00,85.23,85.26,85.2,85.26,14600.0,66.0547,66.078,66.0315,66.078,14600.0
2014-07-18 11:50:00,85.25,85.29,85.2,85.28,15400.0,66.0702,66.1012,66.0315,66.0935,15400.0
2014-07-18 12:00:00,85.28,85.37,85.28,85.36,9700.0,66.0935,66.1632,66.0935,66.1555,9700.0
2014-07-18 12:10:00,85.36,85.48,85.35,85.48,17800.0,66.1555,66.2485,66.1477,66.2485,17800.0
2014-07-18 12:20:00,85.48,85.5,85.44,85.47,11900.0,66.2485,66.264,66.2175,66.2407,11900.0
2014-07-18 12:30:00,85.48,85.48,85.38,85.39,17500.0,66.2485,66.2485,66.171,66.1787,17500.0
2014-07-18 12:40:00,85.39,85.39,85.31,85.34,17000.0,66.1787,66.1787,66.1167,66.14,17000.0
2014-07-18 12:50:00,85.34,85.35,85.28,85.28,8300.0,66.14,66.1477,66.0935,66.0935,8300.0
2014-07-18 13:00:00,85.28,85.29,85.21,85.21,10000.0,66.0935,66.1012,66.0392,66.0392,10000.0
2014-07-18 13:10:00,85.21,85.25,85.17,85.2,12900.0,66.0392,66.0702,66.0082,66.0315,12900.0
2014-07-18 13:20:00,85.2,85.22,85.14,85.15,6900.0,66.0315,66.047,65.985,65.9927,6900.0
2014-07-18 13:30:00,85.15,85.22,85.12,85.2,8500.0,65.9927,66.047,65.9695,66.0315,8500.0
2014-07-18 13:40:00,85.21,85.29,85.21,85.23,5800.0,66.0392,66.1012,66.0392,66.0547,5800.0
2014-07-18 13:50:00,85.23,85.26,85.19,85.24,23300.0,66.0547,66.078,66.0237,66.0625,23300.0
2014-07-18 14:00:00,85.25,85.27,85.17,85.22,11900.0,66.0702,66.0857,66.0082,66.047,11900.0
2014-07-18 14:10:00,85.2,85.25,85.2,85.22,21000.0,66.0315,66.0702,66.0315,66.047,21000.0
2014-07-18 14:20:00,85.23,85.35,85.23,85.35,23200.0,66.0547,66.1477,66.0547,66.1477,23200.0
2014-07-18 14:30:00,85.35,85.35,85.28,85.3,20700.0,66.1477,66.1477,66.0935,66.109,20700.0
2014-07-18 14:40:00,85.3,85.3,85.25,85.27,22600.0,66.109,66.109,66.0702,66.0857,22600.0
2014-07-18 14:50:00,85.27,85.32,85.26,85.27,30300.0,66.0857,66.1245,66.078,66.0857,30300.0
2014-07-18 15:00:00,85.28,85.3,85.27,85.3,30300.0,66.0935,66.109,66.0857,66.109,30300.0
2014-07-18 15:10:00,85.3,85.32,85.29,85.32,29800.0,66.109,66.1245,66.1012,66.1245,29800.0
2014-07-18 15:20:00,85.31,85.32,85.24,85.26,41700.0,66.1167,66.1245,66.0625,66.078,41700.0
2014-07-18 15:30:00,85.26,85.29,85.24,85.24,32700.0,66.078,66.1012,66.0625,66.0625,32700.0
2014-07-18 15:40:00,85.24,85.29,85.2,85.27,60500.0,66.0625,66.1012,66.0315,66.0857,60500.0
2014-07-18 15:50:00,85.27,85.27,85.13,85.21,313900.0,66.0857,66.0857,65.9772,66.0392,313900.0
2014-07-21 09:30:00,85.23,85.23,84.9,85.03,42800.0,66.0547,66.0547,65.799,65.8997,42800.0
2014-07-21 09:40:00,85.01,85.21,84.98,85.21,30400.0,65.8842,66.0392,65.861,66.0392,30400.0
2014-07-21 09:50:00,85.21,85.28,85.15,85.18,36000.0,66.0392,66.0935,65.9927,66.016,36000.0
2014-07-21 10:00:00,85.19,85.26,85.16,85.25,19600.0,66.0237,66.078,66.0005,66.0702,19600.0
2014-07-21 10:10:00,85.23,85.23,85.06,85.14,32800.0,66.0547,66.0547,65.923,65.985,32800.0
2014-07-21 10:20:00,85.13,85.19,85.11,85.19,32100.0,65.9772,66.0237,65.9617,66.0237,32100.0
2014-07-21 10:30:00,85.19,85.19,85.09,85.13,77600.0,66.0237,66.0237,65.9462,65.9772,77600.0
2014-07-21 10:40:00,85.13,85.14,84.98,85.12,48700.0,65.9772,65.985,65.861,65.9695,48700.0
2014-07-21 10:50:00,85.13,85.16,85.09,85.14,30000.0,65.9772,66.0005,65.9462,65.985,30000.0
2014-07-21 11:00:00,85.13,85.21,85.08,85.18,31700.0,65.9772,66.0392,65.9385,66.016,31700.0
2014-07-21 11:10:00,85.18,85.19,85.12,85.14,24400.0,66.016,66.0237,65.9695,65.985,24400.0
2014-07-21 11:20:00,85.15,85.24,85.15,85.23,30200.0,65.9927,66.0625,65.9927,66.0547,30200.0
2014-07-21 11:30:00,85.22,85.25,85.18,85.23,17400.0,66.047,66.0702,66.016,66.0547,17400.0
2014-07-21 11:40:00,85.23,85.26,85.18,85.25,24500.0,66.0547,66.078,66.016,66.0702,24500.0
2014-07-21 11:50:00,85.24,85.34,85.24,85.32,26700.0,66.0625,66.14,66.0625,66.1245,26700.0
2014-07-21 12:00:00,85.32,85.33,85.27,85.28,15100.0,66.1245,66.1322,66.0857,66.0935,15100.0
2014-07-21 12:10:00,85.28,85.31,85.27,85.31,14200.0,66.0935,66.1167,66.0857,66.1167,14200.0
2014-07-21 12:20:00,85.31,85.31,85.28,85.3,12800.0,66.1167,66.1167,66.0935,66.109,12800.0
2014-07-21 12:30:00,85.3,85.32,85.29,85.31,21500.0,66.109,66.1245,66.1012,66.1167,21500.0
2014-07-21 12:40:00,85.31,85.35,85.3,85.34,120600.0,66.1167,66.1477,66.109,66.14,120600.0
2014-07-21 12:50:00,85.34,85.35,85.31,85.35,13600.0,66.14,66.1477,66.1167,66.1477,13600.0
2014-07-21 13:00:00,85.34,85.45,85.34,85.44,33800.0,66.14,66.2252,66.14,66.2175,33800.0
2014-07-21 13:10:00,85.45,85.59,85.45,85.59,73500.0,66.2252,66.3337,66.2252,66.3337,73500.0
2014-07-21 13:20:00,85.61,85.67,85.59,85.65,30500.0,66.3492,66.3957,66.3337,66.3802,30500.0
2014-07-21 13:30:00,85.65,85.67,85.63,85.65,26000.0,66.3802,66.3957,66.3647,66.3802,26000.0
2014-07-21 13:40:00,85.64,85.75,85.64,85.75,21400.0,66.3725,66.4577,66.3725,66.4577,21400.0
2014-07-21 13:50:00,85.75,85.75,85.73,85.75,14600.0,66.4577,66.4577,66.4422,66.4577,14600.0
2014-07-21 14:00:00,85.75,85.79,85.7,85.75,42800.0,66.4577,66.4887,66.419,66.4577,42800.0
2014-07-21 14:10:00,85.75,85.75,85.64,85.66,16600.0,66.4577,66.4577,66.3725,66.388,16600.0
2014-07-21 14:20:00,85.66,85.7,85.64,85.65,24300.0,66.388,66.419,66.3725,66.3802,24300.0
2014-07-21 14:30:00,85.64,85.65,85.58,85.59,17200.0,66.3725,66.3802,66.326,66.3337,17200.0
2014-07-21 14:40:00,85.6,85.61,85.57,85.6,83200.0,66.3415,66.3492,66.3182,66.3415,83200.0
2014-07-21 14:50:00,85.6,85.64,85.56,85.6,19200.0,66.3415,66.3725,66.3105,66.3415,19200.0
2014-07-21 15:00:00,85.6,85.61,85.55,85.58,33000.0,66.3415,66.3492,66.3027,66.326,33000.0
2014-07-21 15:10:00,85.58,85.59,85.55,85.57,29400.0,66.326,66.3337,66.3027,66.3182,29400.0
2014-07-21 15:20:00,85.57,85.67,85.56,85.65,29800.0,66.3182,66.3957,66.3105,66.3802,29800.0
2014-07-21 15:30:00,85.64,85.66,85.59,85.6,35000.0,66.3725,66.388,66.3337,66.3415,35000.0
2014-07-21 15:40:00,85.6,85.6,85.53,85.54,79900.0,66.3415,66.3415,66.2872,66.295,79900.0
2014-07-21 15:50:00,85.54,85.59,85.51,85.53,115600.0,66.295,66.3337,66.2717,66.2872,115600.0
2014-07-22 09:30:00,85.99,86.14,85.91,86.07,60200.0,66.6437,66.76,66.5817,66.7057,60200.0
2014-07-22 09:40:00,86.0,86.08,85.96,86.08,39700.0,66.6515,66.7135,66.6205,66.7135,39700.0
2014-07-22 09:50:00,86.08,86.18,86.05,86.14,37000.0,66.7135,66.791,66.6902,66.76,37000.0
2014-07-22 10:00:00,86.16,86.24,86.09,86.24,32700.0,66.7755,66.8375,66.7212,66.8375,32700.0
2014-07-22 10:10:00,86.25,86.26,86.15,86.17,92600.0,66.8452,66.853,66.7677,66.7832,92600.0
2014-07-22 10:20:00,86.16,86.18,86.12,86.15,30500.0,66.7755,66.791,66.7445,66.7677,30500.0
2014-07-22 10:30:00,86.15,86.19,86.0,86.03,44500.0,66.7677,66.7987,66.6515,66.6747,44500.0
2014-07-22 10:40:00,86.03,86.12,86.0,86.12,19600.0,66.6747,66.7445,66.6515,66.7445,19600.0
2014-07-22 10:50:00,86.12,86.12,86.07,86.12,8600.0,66.7445,66.7445,66.7057,66.7445,8600.0
2014-07-22 11:00:00,86.12,86.15,86.09,86.12,67200.0,66.7445,66.7677,66.7212,66.7445,67200.0
2014-07-22 11:10:00,86.12,86.12,86.02,86.02,15900.0,66.7445,66.7445,66.667,66.667,15900.0
2014-07-22 11:20:00,86.02,86.04,85.94,85.95,30600.0,66.667,66.6825,66.605,66.6127,30600.0
2014-07-22 11:30:00,85.95,85.97,85.86,85.87,26100.0,66.6127,66.6282,66.543,66.5507,26100.0
2014-07-22 11:40:00,85.88,85.99,85.87,85.96,23900.0,66.5585,66.6437,66.5507,66.6205,23900.0
2014-07-22 11:50:00,85.95,86.0,85.93,86.0,8000.0,66.6127,66.6515,66.5972,66.6515,8000.0
2014-07-22 12:00:00,86.0,86.05,85.98,86.03,12700.0,66.6515,66.6902,66.636,66.6747,12700.0
2014-07-22 12:10:00,86.03,86.04,86.0,86.03,12100.0,66.6747,66.6825,66.6515,66.6747,12100.0
2014-07-22 12:20:00,86.02,86.04,85.99,85.99,15200.0,66.667,66.6825,66.6437,66.6437,15200.0
2014-07-22 12:30:00,86.0,86.02,85.97,86.01,20900.0,66.6515,66.667,66.6282,66.6592,20900.0
2014-07-22 12:40:00,86.01,86.02,85.93,85.96,14000.0,66.6592,66.667,66.5972,66.6205,14000.0
2014-07-22 12:50:00,85.95,86.0,85.93,85.99,7800.0,66.6127,66.6515,66.5972,66.6437,7800.0
2014-07-22 13:00:00,85.99,86.0,85.96,86.0,12800.0,66.6437,66.6515,66.6205,66.6515,12800.0
2014-07-22 13:10:00,86.0,86.0,85.99,86.0,11000.0,66.6515,66.6515,66.6437,66.6515,11000.0
2014-07-22 13:20:00,86.01,86.01,85.97,85.99,8900.0,66.6592,66.6592,66.6282,66.6437,8900.0
2014-07-22 13:30:00,85.99,86.0,85.95,85.97,8100.0,66.6437,66.6515,66.6127,66.6282,8100.0
2014-07-22 13:40:00,85.97,86.0,85.91,85.99,11700.0,66.6282,66.6515,66.5817,66.6437,11700.0
2014-07-22 13:50:00,86.0,86.0,85.94,86.0,12200.0,66.6515,66.6515,66.605,66.6515,12200.0
2014-07-22 14:00:00,85.99,86.0,85.97,86.0,12600.0,66.6437,66.6515,66.6282,66.6515,12600.0
2014-07-22 14:10:00,86.01,86.02,85.97,86.01,12600.0,66.6592,66.667,66.6282,66.6592,12600.0
2014-07-22 14:20:00,86.01,86.03,85.98,85.98,15000.0,66.6592,66.6747,66.636,66.636,15000.0
2014-07-22 14:30:00,85.98,85.98,85.93,85.94,17000.0,66.636,66.636,66.5972,66.605,17000.0
2014-07-22 14:40:00,85.95,85.95,85.81,85.86,16800.0,66.6127,66.6127,66.5042,66.543,16800.0
2014-07-22 14:50:00,85.84,85.84,85.71,85.73,79300.0,66.5275,66.5275,66.4267,66.4422,79300.0
2014-07-22 15:00:00,85.74,85.95,85.72,85.94,30600.0,66.45,66.6127,66.4345,66.605,30600.0
2014-07-22 15:10:00,85.94,85.97,85.88,85.89,23500.0,66.605,66.6282,66.5585,66.5662,23500.0
2014-07-22 15:20:00,85.88,85.93,85.87,85.93,20900.0,66.5585,66.5972,66.5507,66.5972,20900.0
2014-07-22 15:30:00,85.94,85.98,85.89,85.9,41300.0,66.605,66.636,66.5662,66.574,41300.0
2014-07-22 15:40:00,85.9,85.91,85.8,85.82,91500.0,66.574,66.5817,66.4965,66.512,91500.0
2014-07-22 15:50:00,85.82,85.84,85.75,85.79,135600.0,66.512,66.5275,66.4577,66.4887,135600.0
2014-07-23 09:30:00,85.88,86.11,85.6,85.79,65700.0,66.5585,66.7367,66.3415,66.4887,65700.0
2014-07-23 09:40:00,85.75,85.78,85.51,85.78,54100.0,66.4577,66.481,66.2717,66.481,54100.0
2014-07-23 09:50:00,85.76,85.84,85.67,85.67,40300.0,66.4655,66.5275,66.3957,66.3957,40300.0
2014-07-23 10:00:00,85.7,85.74,85.66,85.7,32000.0,66.419,66.45,66.388,66.419,32000.0
2014-07-23 10:10:00,85.68,85.83,85.67,85.81,48000.0,66.4035,66.5197,66.3957,66.5042,48000.0
2014-07-23 10:20:00,85.81,85.92,85.81,85.82,46900.0,66.5042,66.5895,66.5042,66.512,46900.0
2014-07-23 10:30:00,85.81,85.92,85.81,85.85,40700.0,66.5042,66.5895,66.5042,66.5352,40700.0
2014-07-23 10:40:00,85.84,85.85,85.76,85.76,60800.0,66.5275,66.5352,66.4655,66.4655,60800.0
2014-07-23 10:50:00,85.76,85.8,85.69,85.7,21400.0,66.4655,66.4965,66.4112,66.419,21400.0
2014-07-23 11:00:00,85.69,85.75,85.69,85.71,29100.0,66.4112,66.4577,66.4112,66.4267,29100.0
2014-07-23 11:10:00,85.71,85.75,85.67,85.67,19500.0,66.4267,66.4577,66.3957,66.3957,19500.0
2014-07-23 11:20:00,85.68,85.75,85.67,85.73,45800.0,66.4035,66.4577,66.3957,66.4422,45800.0
2014-07-23 11:30:00,85.72,85.75,85.7,85.74,40800.0,66.4345,66.4577,66.419,66.45,40800.0
2014-07-23 11:40:00,85.74,85.79,85.72,85.75,33400.0,66.45,66.4887,66.4345,66.4577,33400.0
2014-07-23 11:50:00,85.75,85.83,85.74,85.76,14500.0,66.4577,66.5197,66.45,66.4655,14500.0
2014-07-23 12:00:00,85.76,85.77,85.69,85.72,18500.0,66.4655,66.4732,66.4112,66.4345,18500.0
2014-07-23 12:10:00,85.71,85.75,85.71,85.71,12900.0,66.4267,66.4577,66.4267,66.4267,12900.0
2014-07-23 12:20:00,85.71,85.73,85.61,85.62,12000.0,66.4267,66.4422,66.3492,66.357,12000.0
2014-07-23 12:30:00,85.62,85.62,85.52,85.57,51800.0,66.357,66.357,66.2795,66.3182,51800.0
2014-07-23 12:40:00,85.55,85.64,85.55,85.64,10900.0,66.3027,66.3725,66.3027,66.3725,10900.0
2014-07-23 12:50:00,85.64,85.7,85.63,85.69,23100.0,66.3725,66.419,66.3647,66.4112,23100.0
2014-07-23 13:00:00,85.69,85.72,85.67,85.7,18900.0,66.4112,66.4345,66.3957,66.419,18900.0
2014-07-23 13:10:00,85.7,85.7,85.6,85.66,20500.0,66.419,66.419,66.3415,66.388,20500.0
2014-07-23 13:20:00,85.66,85.67,85.63,85.66,18400.0,66.388,66.3957,66.3647,66.388,18400.0
2014-07-23 13:30:00,85.66,85.69,85.62,85.68,12700.0,66.388,66.4112,66.357,66.4035,12700.0
2014-07-23 13:40:00,85.69,85.81,85.69,85.79,22100.0,66.4112,66.5042,66.4112,66.4887,22100.0
2014-07-23 13:50:00,85.78,85.79,85.66,85.66,16600.0,66.481,66.4887,66.388,66.388,16600.0
2014-07-23 14:00:00,85.67,85.71,85.66,85.71,20200.0,66.3957,66.4267,66.388,66.4267,20200.0
2014-07-23 14:10:00,85.72,85.76,85.67,85.67,22300.0,66.4345,66.4655,66.3957,66.3957,22300.0
2014-07-23 14:20:00,85.67,85.69,85.67,85.69,14400.0,66.3957,66.4112,66.3957,66.4112,14400.0
2014-07-23 14:30:00,85.69,85.71,85.66,85.67,27100.0,66.4112,66.4267,66.388,66.3957,27100.0
2014-07-23 14:40:00,85.66,85.69,85.63,85.67,17000.0,66.388,66.4112,66.3647,66.3957,17000.0
2014-07-23 14:50:00,85.67,85.69,85.59,85.6,18000.0,66.3957,66.4112,66.3337,66.3415,18000.0
2014-07-23 15:00:00,85.61,85.61,85.57,85.59,16300.0,66.3492,66.3492,66.3182,66.3337,16300.0
2014-07-23 15:10:00,85.6,85.65,85.6,85.63,30200.0,66.3415,66.3802,66.3415,66.3647,30200.0
2014-07-23 15:20:00,85.63,85.63,85.62,85.63,30800.0,66.3647,66.3647,66.357,66.3647,30800.0
2014-07-23 15:30:00,85.63,85.63,85.55,85.58,68300.0,66.3647,66.3647,66.3027,66.326,68300.0
2014-07-23 15:40:00,85.58,85.65,85.55,85.63,154200.0,66.326,66.3802,66.3027,66.3647,154200.0
2014-07-23 15:50:00,85.64,85.65,85.56,85.57,199300.0,66.3725,66.3802,66.3105,66.3182,199300.0
2014-07-24 09:30:00,85.62,85.99,85.62,85.83,49600.0,66.357,66.6437,66.357,66.5197,49600.0
2014-07-24 09:40:00,85.85,86.03,85.78,86.01,23100.0,66.5352,66.6747,66.481,66.6592,23100.0
2014-07-24 09:50:00,86.01,86.01,85.7,85.7,20300.0,66.6592,66.6592,66.419,66.419,20300.0
2014-07-24 10:00:00,85.74,85.79,85.6,85.71,56400.0,66.45,66.4887,66.3415,66.4267,56400.0
2014-07-24 10:10:00,85.73,85.75,85.6,85.72,15400.0,66.4422,66.4577,66.3415,66.4345,15400.0
2014-07-24 10:20:00,85.73,85.87,85.72,85.83,22700.0,66.4422,66.5507,66.4345,66.5197,22700.0
2014-07-24 10:30:00,85.8,85.83,85.73,85.8,35700.0,66.4965,66.5197,66.4422,66.4965,35700.0
2014-07-24 10:40:00,85.78,85.86,85.74,85.83,92500.0,66.481,66.543,66.45,66.5197,92500.0
2014-07-24 10:50:00,85.83,85.84,85.8,85.82,17100.0,66.5197,66.5275,66.4965,66.512,17100.0
2014-07-24 11:00:00,85.81,85.86,85.75,85.82,44400.0,66.5042,66.543,66.4577,66.512,44400.0
2014-07-24 11:10:00,85.83,85.85,85.72,85.73,89800.0,66.5197,66.5352,66.4345,66.4422,89800.0
2014-07-24 11:20:00,85.75,85.86,85.68,85.85,31900.0,66.4577,66.543,66.4035,66.5352,31900.0
2014-07-24 11:30:00,85.85,85.87,85.77,85.79,47200.0,66.5352,66.5507,66.4732,66.4887,47200.0
2014-07-24 11:40:00,85.78,85.83,85.77,85.83,33500.0,66.481,66.5197,66.4732,66.5197,33500.0
2014-07-24 11:50:00,85.83,85.84,85.7,85.71,78800.0,66.5197,66.5275,66.419,66.4267,78800.0
2014-07-24 12:00:00,85.71,85.76,85.7,85.74,42800.0,66.4267,66.4655,66.419,66.45,42800.0
2014-07-24 12:10:00,85.74,85.74,85.63,85.67,14200.0,66.45,66.45,66.3647,66.3957,14200.0
2014-07-24 12:20:00,85.67,85.69,85.58,85.6,28200.0,66.3957,66.4112,66.326,66.3415,28200.0
2014-07-24 12:30:00,85.59,85.63,85.55,85.61,25400.0,66.3337,66.3647,66.3027,66.3492,25400.0
2014-07-24 12:40:00,85.59,85.65,85.59,85.62,10400.0,66.3337,66.3802,66.3337,66.357,10400.0
2014-07-24 12:50:00,85.63,85.64,85.57,85.59,39700.0,66.3647,66.3725,66.3182,66.3337,39700.0
2014-07-24 13:00:00,85.59,85.6,85.42,85.43,29200.0,66.3337,66.3415,66.202,66.2097,29200.0
2014-07-24 13:10:00,85.43,85.46,85.38,85.45,53900.0,66.2097,66.233,66.171,66.2252,53900.0
2014-07-24 13:20:00,85.46,85.58,85.44,85.57,41300.0,66.233,66.326,66.2175,66.3182,41300.0
2014-07-24 13:30:00,85.57,85.57,85.41,85.51,79100.0,66.3182,66.3182,66.1942,66.2717,79100.0
2014-07-24 13:40:00,85.5,85.5,85.41,85.48,11000.0,66.264,66.264,66.1942,66.2485,11000.0
2014-07-24 13:50:00,85.47,85.55,85.47,85.54,12200.0,66.2407,66.3027,66.2407,66.295,12200.0
2014-07-24 14:00:00,85.54,85.58,85.53,85.58,11200.0,66.295,66.326,66.2872,66.326,11200.0
2014-07-24 14:10:00,85.58,85.58,85.54,85.55,7000.0,66.326,66.326,66.295,66.3027,7000.0
2014-07-24 14:20:00,85.55,85.58,85.53,85.55,9300.0,66.3027,66.326,66.2872,66.3027,9300.0
2014-07-24 14:30:00,85.53,85.56,85.44,85.45,15000.0,66.2872,66.3105,66.2175,66.2252,15000.0
2014-07-24 14:40:00,85.45,85.47,85.39,85.39,12700.0,66.2252,66.2407,66.1787,66.1787,12700.0
2014-07-24 14:50:00,85.4,85.43,85.36,85.36,25000.0,66.1865,66.2097,66.1555,66.1555,25000.0
2014-07-24 15:00:00,85.37,85.37,85.31,85.35,43700.0,66.1632,66.1632,66.1167,66.1477,43700.0
2014-07-24 15:10:00,85.35,85.39,85.33,85.35,44600.0,66.1477,66.1787,66.1322,66.1477,44600.0
2014-07-24 15:20:00,85.35,85.36,85.29,85.3,36800.0,66.1477,66.1555,66.1012,66.109,36800.0
2014-07-24 15:30:00,85.29,85.38,85.29,85.37,55900.0,66.1012,66.171,66.1012,66.1632,55900.0
2014-07-24 15:40:00,85.38,85.39,85.34,85.37,106700.0,66.171,66.1787,66.14,66.1632,106700.0
2014-07-24 15:50:00,85.38,85.46,85.35,85.38,139300.0,66.171,66.233,66.1477,66.171,139300.0
2014-07-25 09:30:00,85.08,85.22,85.02,85.19,35300.0,65.9385,66.047,65.892,66.0237,35300.0
2014-07-25 09:40:00,85.19,85.32,85.18,85.3,19000.0,66.0237,66.1245,66.016,66.109,19000.0
2014-07-25 09:50:00,85.3,85.42,85.3,85.36,21800.0,66.109,66.202,66.109,66.1555,21800.0
2014-07-25 10:00:00,85.36,85.36,85.29,85.34,36000.0,66.1555,66.1555,66.1012,66.14,36000.0
2014-07-25 10:10:00,85.33,85.37,85.3,85.35,12900.0,66.1322,66.1632,66.109,66.1477,12900.0
2014-07-25 10:20:00,85.33,85.44,85.33,85.36,18200.0,66.1322,66.2175,66.1322,66.1555,18200.0
2014-07-25 10:30:00,85.36,85.4,85.35,85.39,10400.0,66.1555,66.1865,66.1477,66.1787,10400.0
2014-07-25 10:40:00,85.4,85.43,85.38,85.42,13700.0,66.1865,66.2097,66.171,66.202,13700.0
2014-07-25 10:50:00,85.42,85.44,85.27,85.27,30800.0,66.202,66.2175,66.0857,66.0857,30800.0
2014-07-25 11:00:00,85.28,85.28,85.17,85.24,11700.0,66.0935,66.0935,66.0082,66.0625,11700.0
2014-07-25 11:10:00,85.24,85.25,85.16,85.24,10700.0,66.0625,66.0702,66.0005,66.0625,10700.0
2014-07-25 11:20:00,85.22,85.27,85.16,85.27,17700.0,66.047,66.0857,66.0005,66.0857,17700.0
2014-07-25 11:30:00,85.27,85.29,85.27,85.29,8200.0,66.0857,66.1012,66.0857,66.1012,8200.0
2014-07-25 11:40:00,85.29,85.29,85.25,85.26,12400.0,66.1012,66.1012,66.0702,66.078,12400.0
2014-07-25 11:50:00,85.25,85.26,85.19,85.19,10700.0,66.0702,66.078,66.0237,66.0237,10700.0
2014-07-25 12:00:00,85.19,85.28,85.19,85.28,12800.0,66.0237,66.0935,66.0237,66.0935,12800.0
2014-07-25 12:10:00,85.3,85.32,85.29,85.31,9900.0,66.109,66.1245,66.1012,66.1167,9900.0
2014-07-25 12:20:00,85.31,85.31,85.27,85.28,7900.0,66.1167,66.1167,66.0857,66.0935,7900.0
2014-07-25 12:30:00,85.28,85.3,85.25,85.3,18000.0,66.0935,66.109,66.0702,66.109,18000.0
2014-07-25 12:40:00,85.3,85.33,85.3,85.32,14500.0,66.109,66.1322,66.109,66.1245,14500.0
2014-07-25 12:50:00,85.33,85.34,85.32,85.33,19300.0,66.1322,66.14,66.1245,66.1322,19300.0
2014-07-25 13:00:00,85.33,85.33,85.27,85.28,15500.0,66.1322,66.1322,66.0857,66.0935,15500.0
2014-07-25 13:10:00,85.28,85.3,85.27,85.3,12400.0,66.0935,66.109,66.0857,66.109,12400.0
2014-07-25 13:20:00,85.29,85.3,85.25,85.27,19300.0,66.1012,66.109,66.0702,66.0857,19300.0
2014-07-25 13:30:00,85.28,85.28,85.19,85.23,15100.0,66.0935,66.0935,66.0237,66.0547,15100.0
2014-07-25 13:40:00,85.23,85.24,85.2,85.22,13600.0,66.0547,66.0625,66.0315,66.047,13600.0
2014-07-25 13:50:00,85.21,85.22,85.17,85.18,11900.0,66.0392,66.047,66.0082,66.016,11900.0
2014-07-25 14:00:00,85.17,85.2,85.12,85.2,14400.0,66.0082,66.0315,65.9695,66.0315,14400.0
2014-07-25 14:10:00,85.2,85.2,85.16,85.17,29200.0,66.0315,66.0315,66.0005,66.0082,29200.0
2014-07-25 14:20:00,85.17,85.21,85.17,85.21,19900.0,66.0082,66.0392,66.0082,66.0392,19900.0
2014-07-25 14:30:00,85.21,85.24,85.21,85.24,22300.0,66.0392,66.0625,66.0392,66.0625,22300.0
2014-07-25 14:40:00,85.24,85.26,85.23,85.26,23600.0,66.0625,66.078,66.0547,66.078,23600.0
2014-07-25 14:50:00,85.26,85.26,85.19,85.2,24800.0,66.078,66.078,66.0237,66.0315,24800.0
2014-07-25 15:00:00,85.2,85.2,85.16,85.17,20500.0,66.0315,66.0315,66.0005,66.0082,20500.0
2014-07-25 15:10:00,85.17,85.2,85.16,85.18,25800.0,66.0082,66.0315,66.0005,66.016,25800.0
2014-07-25 15:20:00,85.17,85.18,85.08,85.09,26000.0,66.0082,66.016,65.9385,65.9462,26000.0
2014-07-25 15:30:00,85.09,85.09,85.02,85.04,34600.0,65.9462,65.9462,65.892,65.9075,34600.0
2014-07-25 15:40:00,85.03,85.14,85.02,85.14,51500.0,65.8997,65.985,65.892,65.985,51500.0
2014-07-25 15:50:00,85.14,85.17,85.11,85.15,100300.0,65.985,66.0082,65.9617,65.9927,100300.0
2014-07-28 09:30:00,85.24,85.24,84.64,84.8,52600.0,66.0625,66.0625,65.5975,65.7215,52600.0
2014-07-28 09:40:00,84.83,84.88,84.63,84.68,75100.0,65.7447,65.7835,65.5897,65.6285,75100.0
2014-07-28 09:50:00,84.71,84.8,84.63,84.8,33800.0,65.6517,65.7215,65.5897,65.7215,33800.0
2014-07-28 10:00:00,84.77,84.79,84.51,84.53,87100.0,65.6982,65.7137,65.4967,65.5122,87100.0
2014-07-28 10:10:00,84.5,84.54,84.36,84.39,33700.0,65.489,65.52,65.3804,65.4037,33700.0
2014-07-28 10:20:00,84.4,84.45,84.37,84.39,24400.0,65.4114,65.4502,65.3882,65.4037,24400.0
2014-07-28 10:30:00,84.4,84.46,84.31,84.44,39500.0,65.4114,65.458,65.3417,65.4425,39500.0
2014-07-28 10:40:00,84.44,84.49,84.39,84.39,14100.0,65.4425,65.4812,65.4037,65.4037,14100.0
2014-07-28 10:50:00,84.39,84.41,84.33,84.34,12900.0,65.4037,65.4192,65.3572,65.3649,12900.0
2014-07-28 11:00:00,84.36,84.39,84.34,84.39,35300.0,65.3804,65.4037,65.3649,65.4037,35300.0
2014-07-28 11:10:00,84.39,84.43,84.31,84.38,33800.0,65.4037,65.4347,65.3417,65.3959,33800.0
2014-07-28 11:20:00,84.38,84.45,84.33,84.44,31400.0,65.3959,65.4502,65.3572,65.4425,31400.0
2014-07-28 11:30:00,84.44,84.46,84.39,84.42,35900.0,65.4425,65.458,65.4037,65.427,35900.0
2014-07-28 11:40:00,84.42,84.53,84.42,84.53,71800.0,65.427,65.5122,65.427,65.5122,71800.0
2014-07-28 11:50:00,84.54,84.63,84.52,84.63,37000.0,65.52,65.5897,65.5045,65.5897,37000.0
2014-07-28 12:00:00,84.63,84.69,84.61,84.69,11300.0,65.5897,65.6362,65.5742,65.6362,11300.0
2014-07-28 12:10:00,84.68,84.7,84.55,84.66,23200.0,65.6285,65.644,65.5277,65.613,23200.0
2014-07-28 12:20:00,84.65,84.66,84.57,84.57,38300.0,65.6052,65.613,65.5432,65.5432,38300.0
2014-07-28 12:30:00,84.57,84.62,84.56,84.6,15100.0,65.5432,65.582,65.5355,65.5665,15100.0
2014-07-28 12:40:00,84.59,84.62,84.57,84.62,12600.0,65.5587,65.582,65.5432,65.582,12600.0
2014-07-28 12:50:00,84.61,84.65,84.59,84.63,20600.0,65.5742,65.6052,65.5587,65.5897,20600.0
2014-07-28 13:00:00,84.64,84.64,84.59,84.61,26100.0,65.5975,65.5975,65.5587,65.5742,26100.0
2014-07-28 13:10:00,84.61,84.74,84.59,84.73,41100.0,65.5742,65.675,65.5587,65.6672,41100.0
2014-07-28 13:20:00,84.72,84.88,84.7,84.85,83400.0,65.6595,65.7835,65.644,65.7602,83400.0
2014-07-28 13:30:00,84.86,84.94,84.82,84.93,163800.0,65.768,65.83,65.737,65.8222,163800.0
2014-07-28 13:40:00,84.96,85.0,84.89,84.96,45200.0,65.8455,65.8765,65.7912,65.8455,45200.0
2014-07-28 13:50:00,84.96,85.02,84.93,84.95,61400.0,65.8455,65.892,65.8222,65.8377,61400.0
2014-07-28 14:00:00,84.98,85.0,84.96,84.99,30500.0,65.861,65.8765,65.8455,65.8687,30500.0
2014-07-28 14:10:00,84.99,85.0,84.86,84.87,38800.0,65.8687,65.8765,65.768,65.7757,38800.0
2014-07-28 14:20:00,84.87,84.87,84.77,84.78,18900.0,65.7757,65.7757,65.6982,65.706,18900.0
2014-07-28 14:30:00,84.77,84.77,84.59,84.6,59000.0,65.6982,65.6982,65.5587,65.5665,59000.0
2014-07-28 14:40:00,84.62,84.62,84.51,84.58,21000.0,65.582,65.582,65.4967,65.551,21000.0
2014-07-28 14:50:00,84.56,84.66,84.55,84.58,36600.0,65.5355,65.613,65.5277,65.551,36600.0
2014-07-28 15:00:00,84.6,84.73,84.59,84.7,56800.0,65.5665,65.6672,65.5587,65.644,56800.0
2014-07-28 15:10:00,84.71,84.72,84.62,84.62,73700.0,65.6517,65.6595,65.582,65.582,73700.0
2014-07-28 15:20:00,84.62,84.69,84.59,84.69,62000.0,65.582,65.6362,65.5587,65.6362,62000.0
2014-07-28 15:30:00,84.69,84.75,84.68,84.74,83200.0,65.6362,65.6827,65.6285,65.675,83200.0
2014-07-28 15:40:00,84.75,84.81,84.69,84.75,139800.0,65.6827,65.7292,65.6362,65.6827,139800.0
2014-07-28 15:50:00,84.74,84.75,84.62,84.73,242900.0,65.675,65.6827,65.582,65.6672,242900.0
2014-07-29 09:30:00,84.48,84.7,83.78,83.94,122200.0,65.4735,65.644,64.9309,65.0549,122200.0
2014-07-29 09:40:00,83.96,84.29,83.86,84.18,117800.0,65.0704,65.3262,64.9929,65.2409,117800.0
2014-07-29 09:50:00,84.17,84.55,84.16,84.55,161700.0,65.2332,65.5277,65.2254,65.5277,161700.0
2014-07-29 10:00:00,84.55,84.69,84.5,84.67,94800.0,65.5277,65.6362,65.489,65.6207,94800.0
2014-07-29 10:10:00,84.65,84.69,84.55,84.59,86700.0,65.6052,65.6362,65.5277,65.5587,86700.0
2014-07-29 10:20:00,84.6,84.7,84.58,84.69,57600.0,65.5665,65.644,65.551,65.6362,57600.0
2014-07-29 10:30:00,84.69,84.72,84.43,84.47,63800.0,65.6362,65.6595,65.4347,65.4657,63800.0
2014-07-29 10:40:00,84.47,84.48,84.34,84.42,235600.0,65.4657,65.4735,65.3649,65.427,235600.0
2014-07-29 10:50:00,84.4,84.44,84.13,84.13,135400.0,65.4114,65.4425,65.2022,65.2022,135400.0
2014-07-29 11:00:00,84.13,84.18,83.86,83.91,63900.0,65.2022,65.2409,64.9929,65.0317,63900.0
2014-07-29 11:10:00,83.88,84.19,83.85,84.19,41400.0,65.0084,65.2487,64.9852,65.2487,41400.0
2014-07-29 11:20:00,84.18,84.26,84.09,84.1,46200.0,65.2409,65.3029,65.1712,65.1789,46200.0
2014-07-29 11:30:00,84.11,84.14,83.94,84.01,27600.0,65.1867,65.2099,65.0549,65.1092,27600.0
2014-07-29 11:40:00,84.04,84.15,84.03,84.1,32000.0,65.1324,65.2177,65.1247,65.1789,32000.0
2014-07-29 11:50:00,84.11,84.19,84.09,84.13,66000.0,65.1867,65.2487,65.1712,65.2022,66000.0
2014-07-29 12:00:00,84.13,84.16,84.1,84.13,25600.0,65.2022,65.2254,65.1789,65.2022,25600.0
2014-07-29 12:10:00,84.12,84.18,84.11,84.13,21800.0,65.1944,65.2409,65.1867,65.2022,21800.0
2014-07-29 12:20:00,84.12,84.33,84.11,84.33,31700.0,65.1944,65.3572,65.1867,65.3572,31700.0
2014-07-29 12:30:00,84.33,84.33,84.2,84.21,30800.0,65.3572,65.3572,65.2564,65.2642,30800.0
2014-07-29 12:40:00,84.22,84.35,84.2,84.3,23300.0,65.2719,65.3727,65.2564,65.3339,23300.0
2014-07-29 12:50:00,84.3,84.33,84.28,84.28,16000.0,65.3339,65.3572,65.3184,65.3184,16000.0
2014-07-29 13:00:00,84.26,84.3,84.21,84.29,23800.0,65.3029,65.3339,65.2642,65.3262,23800.0
2014-07-29 13:10:00,84.3,84.3,84.25,84.3,33300.0,65.3339,65.3339,65.2952,65.3339,33300.0
2014-07-29 13:20:00,84.29,84.35,84.24,84.25,61400.0,65.3262,65.3727,65.2874,65.2952,61400.0
2014-07-29 13:30:00,84.25,84.31,84.25,84.27,23700.0,65.2952,65.3417,65.2952,65.3107,23700.0
2014-07-29 13:40:00,84.28,84.3,84.22,84.22,19400.0,65.3184,65.3339,65.2719,65.2719,19400.0
2014-07-29 13:50:00,84.22,84.3,84.19,84.2,23100.0,65.2719,65.3339,65.2487,65.2564,23100.0
2014-07-29 14:00:00,84.19,84.24,84.15,84.19,16200.0,65.2487,65.2874,65.2177,65.2487,16200.0
2014-07-29 14:10:00,84.19,84.21,84.09,84.1,42200.0,65.2487,65.2642,65.1712,65.1789,42200.0
2014-07-29 14:20:00,84.09,84.13,84.06,84.12,106000.0,65.1712,65.2022,65.1479,65.1944,106000.0
2014-07-29 14:30:00,84.12,84.14,84.01,84.01,33900.0,65.1944,65.2099,65.1092,65.1092,33900.0
2014-07-29 14:40:00,84.01,84.04,83.89,84.03,51100.0,65.1092,65.1324,65.0162,65.1247,51100.0
2014-07-29 14:50:00,84.02,84.02,83.94,83.96,32600.0,65.1169,65.1169,65.0549,65.0704,32600.0
2014-07-29 15:00:00,83.96,83.98,83.91,83.91,124500.0,65.0704,65.0859,65.0317,65.0317,124500.0
2014-07-29 15:10:00,83.91,83.97,83.87,83.96,66000.0,65.0317,65.0782,65.0007,65.0704,66000.0
2014-07-29 15:20:00,83.96,83.97,83.89,83.9,69700.0,65.0704,65.0782,65.0162,65.0239,69700.0
2014-07-29 15:30:00,83.91,83.91,83.84,83.86,170700.0,65.0317,65.0317,64.9774,64.9929,170700.0
2014-07-29 15:40:00,83.85,83.85,83.6,83.7,160900.0,64.9852,64.9852,64.7914,64.8689,160900.0
2014-07-29 15:50:00,83.7,83.7,83.45,83.5,359100.0,64.8689,64.8689,64.6752,64.7139,359100.0
2014-07-30 09:30:00,83.96,84.28,83.67,83.95,74200.0,65.0704,65.3184,64.8457,65.0627,74200.0
2014-07-30 09:40:00,83.96,84.11,83.82,84.01,67100.0,65.0704,65.1867,64.9619,65.1092,67100.0
2014-07-30 09:50:00,84.02,84.06,83.81,83.88,54800.0,65.1169,65.1479,64.9542,65.0084,54800.0
2014-07-30 10:00:00,83.86,83.88,83.7,83.76,61800.0,64.9929,65.0084,64.8689,64.9154,61800.0
2014-07-30 10:10:00,83.74,83.92,83.74,83.91,59900.0,64.8999,65.0394,64.8999,65.0317,59900.0
2014-07-30 10:20:00,83.92,84.0,83.88,83.96,75200.0,65.0394,65.1014,65.0084,65.0704,75200.0
2014-07-30 10:30:00,83.97,84.01,83.85,83.88,93400.0,65.0782,65.1092,64.9852,65.0084,93400.0
2014-07-30 10:40:00,83.9,83.97,83.8,83.8,58400.0,65.0239,65.0782,64.9464,64.9464,58400.0
2014-07-30 10:50:00,83.79,83.9,83.75,83.84,35700.0,64.9387,65.0239,64.9077,64.9774,35700.0
2014-07-30 11:00:00,83.84,83.84,83.63,83.7,55700.0,64.9774,64.9774,64.8147,64.8689,55700.0
2014-07-30 11:10:00,83.7,83.93,83.7,83.92,73300.0,64.8689,65.0472,64.8689,65.0394,73300.0
2014-07-30 11:20:00,83.92,84.0,83.9,83.91,72000.0,65.0394,65.1014,65.0239,65.0317,72000.0
2014-07-30 11:30:00,83.91,83.94,83.89,83.91,50500.0,65.0317,65.0549,65.0162,65.0317,50500.0
2014-07-30 11:40:00,83.9,83.95,83.89,83.9,69000.0,65.0239,65.0627,65.0162,65.0239,69000.0
2014-07-30 11:50:00,83.9,83.92,83.83,83.85,44200.0,65.0239,65.0394,64.9697,64.9852,44200.0
2014-07-30 12:00:00,83.86,83.93,83.86,83.9,38000.0,64.9929,65.0472,64.9929,65.0239,38000.0
2014-07-30 12:10:00,83.9,83.95,83.89,83.93,43700.0,65.0239,65.0627,65.0162,65.0472,43700.0
2014-07-30 12:20:00,83.93,84.0,83.91,83.92,33000.0,65.0472,65.1014,65.0317,65.0394,33000.0
2014-07-30 12:30:00,83.93,83.99,83.91,83.96,43300.0,65.0472,65.0937,65.0317,65.0704,43300.0
2014-07-30 12:40:00,83.96,84.0,83.95,83.97,29200.0,65.0704,65.1014,65.0627,65.0782,29200.0
2014-07-30 12:50:00,83.97,84.03,83.95,84.02,33500.0,65.0782,65.1247,65.0627,65.1169,33500.0
2014-07-30 13:00:00,84.02,84.02,83.91,83.92,34300.0,65.1169,65.1169,65.0317,65.0394,34300.0
2014-07-30 13:10:00,83.92,83.99,83.91,83.91,29700.0,65.0394,65.0937,65.0317,65.0317,29700.0
2014-07-30 13:20:00,83.91,83.93,83.83,83.88,33200.0,65.0317,65.0472,64.9697,65.0084,33200.0
2014-07-30 13:30:00,83.88,83.93,83.85,83.85,37500.0,65.0084,65.0472,64.9852,64.9852,37500.0
2014-07-30 13:40:00,83.85,83.91,83.82,83.88,30400.0,64.9852,65.0317,64.9619,65.0084,30400.0
2014-07-30 13:50:00,83.89,83.95,83.89,83.95,47800.0,65.0162,65.0627,65.0162,65.0627,47800.0
2014-07-30 14:00:00,83.96,84.21,83.93,84.06,170500.0,65.0704,65.2642,65.0472,65.1479,170500.0
2014-07-30 14:10:00,84.08,84.33,84.08,84.2,75300.0,65.1634,65.3572,65.1634,65.2564,75300.0
2014-07-30 14:20:00,84.2,84.21,84.14,84.19,62300.0,65.2564,65.2642,65.2099,65.2487,62300.0
2014-07-30 14:30:00,84.2,84.22,84.13,84.17,56700.0,65.2564,65.2719,65.2022,65.2332,56700.0
2014-07-30 14:40:00,84.18,84.2,83.99,84.01,64500.0,65.2409,65.2564,65.0937,65.1092,64500.0
2014-07-30 14:50:00,84.01,84.05,83.98,84.03,65000.0,65.1092,65.1402,65.0859,65.1247,65000.0
2014-07-30 15:00:00,84.04,84.05,83.92,84.02,94300.0,65.1324,65.1402,65.0394,65.1169,94300.0
2014-07-30 15:10:00,84.02,84.15,83.96,84.08,113300.0,65.1169,65.2177,65.0704,65.1634,113300.0
2014-07-30 15:20:00,84.08,84.11,84.04,84.07,79200.0,65.1634,65.1867,65.1324,65.1557,79200.0
2014-07-30 15:30:00,84.08,84.13,84.05,84.11,86700.0,65.1634,65.2022,65.1402,65.1867,86700.0
2014-07-30 15:40:00,84.11,84.18,84.11,84.16,147500.0,65.1867,65.2409,65.1867,65.2254,147500.0
2014-07-30 15:50:00,84.15,84.17,84.06,84.11,200500.0,65.2177,65.2332,65.1479,65.1867,200500.0
2014-07-31 09:30:00,83.93,84.01,83.59,83.82,115200.0,65.0472,65.1092,64.7837,64.9619,115200.0
2014-07-31 09:40:00,83.8,83.94,83.69,83.9,59100.0,64.9464,65.0549,64.8612,65.0239,59100.0
2014-07-31 09:50:00,83.91,83.92,83.71,83.81,48200.0,65.0317,65.0394,64.8767,64.9542,48200.0
2014-07-31 10:00:00,83.8,83.8,83.6,83.63,52000.0,64.9464,64.9464,64.7914,64.8147,52000.0
2014-07-31 10:10:00,83.63,83.75,83.59,83.62,91400.0,64.8147,64.9077,64.7837,64.8069,91400.0
2014-07-31 10:20:00,83.62,83.64,83.4,83.44,54200.0,64.8069,64.8224,64.6364,64.6674,54200.0
2014-07-31 10:30:00,83.44,83.48,83.25,83.35,52000.0,64.6674,64.6984,64.5202,64.5977,52000.0
2014-07-31 10:40:00,83.36,83.48,83.32,83.43,50800.0,64.6054,64.6984,64.5744,64.6597,50800.0
2014-07-31 10:50:00,83.44,83.45,83.15,83.16,60700.0,64.6674,64.6752,64.4427,64.4504,60700.0
2014-07-31 11:00:00,83.17,83.27,83.16,83.27,46800.0,64.4582,64.5357,64.4504,64.5357,46800.0
2014-07-31 11:10:00,83.27,83.33,83.2,83.28,52500.0,64.5357,64.5822,64.4814,64.5434,52500.0
2014-07-31 11:20:00,83.28,83.37,83.2,83.22,59800.0,64.5434,64.6132,64.4814,64.4969,59800.0
2014-07-31 11:30:00,83.2,83.21,83.06,83.21,65700.0,64.4814,64.4892,64.3729,64.4892,65700.0
2014-07-31 11:40:00,83.21,83.28,83.0,83.05,52600.0,64.4892,64.5434,64.3264,64.3652,52600.0
2014-07-31 11:50:00,83.05,83.06,82.93,82.95,38200.0,64.3652,64.3729,64.2722,64.2877,38200.0
2014-07-31 12:00:00,82.95,83.0,82.86,82.97,40600.0,64.2877,64.3264,64.2179,64.3032,40600.0
2014-07-31 12:10:00,82.97,82.97,82.85,82.88,40900.0,64.3032,64.3032,64.2102,64.2334,40900.0
2014-07-31 12:20:00,82.87,82.9,82.75,82.76,48500.0,64.2257,64.2489,64.1327,64.1404,48500.0
2014-07-31 12:30:00,82.75,82.84,82.74,82.77,45000.0,64.1327,64.2024,64.1249,64.1482,45000.0
2014-07-31 12:40:00,82.79,82.93,82.74,82.93,34600.0,64.1637,64.2722,64.1249,64.2722,34600.0
2014-07-31 12:50:00,82.95,82.98,82.91,82.92,19200.0,64.2877,64.3109,64.2567,64.2644,19200.0
2014-07-31 13:00:00,82.93,82.94,82.87,82.92,40100.0,64.2722,64.2799,64.2257,64.2644,40100.0
2014-07-31 13:10:00,82.92,82.94,82.85,82.91,46400.0,64.2644,64.2799,64.2102,64.2567,46400.0
2014-07-31 13:20:00,82.91,82.92,82.76,82.83,30100.0,64.2567,64.2644,64.1404,64.1947,30100.0
2014-07-31 13:30:00,82.85,83.05,82.83,83.01,43300.0,64.2102,64.3652,64.1947,64.3342,43300.0
2014-07-31 13:40:00,83.01,83.01,82.89,82.93,27600.0,64.3342,64.3342,64.2412,64.2722,27600.0
2014-07-31 13:50:00,82.93,82.95,82.83,82.89,33000.0,64.2722,64.2877,64.1947,64.2412,33000.0
2014-07-31 14:00:00,82.89,83.05,82.86,83.01,45600.0,64.2412,64.3652,64.2179,64.3342,45600.0
2014-07-31 14:10:00,83.01,83.04,82.94,83.01,62500.0,64.3342,64.3574,64.2799,64.3342,62500.0
2014-07-31 14:20:00,83.01,83.04,82.95,83.03,54300.0,64.3342,64.3574,64.2877,64.3497,54300.0
2014-07-31 14:30:00,83.02,83.02,82.9,82.9,48600.0,64.3419,64.3419,64.2489,64.2489,48600.0
2014-07-31 14:40:00,82.9,82.9,82.68,82.69,50900.0,64.2489,64.2489,64.0784,64.0862,50900.0
2014-07-31 14:50:00,82.69,82.75,82.61,82.63,47200.0,64.0862,64.1327,64.0242,64.0397,47200.0
2014-07-31 15:00:00,82.63,82.75,82.6,82.68,64300.0,64.0397,64.1327,64.0164,64.0784,64300.0
2014-07-31 15:10:00,82.68,82.68,82.51,82.53,126300.0,64.0784,64.0784,63.9467,63.9622,126300.0
2014-07-31 15:20:00,82.54,82.54,82.41,82.46,102500.0,63.9699,63.9699,63.8692,63.9079,102500.0
2014-07-31 15:30:00,82.46,82.62,82.43,82.61,86600.0,63.9079,64.0319,63.8847,64.0242,86600.0
2014-07-31 15:40:00,82.61,82.62,82.45,82.51,123700.0,64.0242,64.0319,63.9002,63.9467,123700.0
2014-07-31 15:50:00,82.49,82.5,82.35,82.36,191500.0,63.9312,63.9389,63.8227,63.8304,191500.0
2014-08-01 09:30:00,81.98,82.28,81.79,82.22,103400.0,63.5359,63.7684,63.3887,63.7219,103400.0
2014-08-01 09:40:00,82.21,82.32,82.13,82.23,101500.0,63.7142,63.7994,63.6522,63.7297,101500.0
2014-08-01 09:50:00,82.23,82.25,82.11,82.22,101000.0,63.7297,63.7452,63.6367,63.7219,101000.0
2014-08-01 10:00:00,82.23,82.39,82.14,82.2,59300.0,63.7297,63.8537,63.6599,63.7064,59300.0
2014-08-01 10:10:00,82.24,82.28,82.17,82.22,79600.0,63.7374,63.7684,63.6832,63.7219,79600.0
2014-08-01 10:20:00,82.21,82.4,82.2,82.33,80500.0,63.7142,63.8614,63.7064,63.8072,80500.0
2014-08-01 10:30:00,82.33,82.47,82.25,82.45,51200.0,63.8072,63.9157,63.7452,63.9002,51200.0
2014-08-01 10:40:00,82.45,82.5,82.36,82.37,61000.0,63.9002,63.9389,63.8304,63.8382,61000.0
2014-08-01 10:50:00,82.37,82.42,82.26,82.29,45500.0,63.8382,63.8769,63.7529,63.7762,45500.0
2014-08-01 11:00:00,82.28,82.33,82.19,82.21,48000.0,63.7684,63.8072,63.6987,63.7142,48000.0
2014-08-01 11:10:00,82.24,82.25,82.12,82.12,45100.0,63.7374,63.7452,63.6444,63.6444,45100.0
2014-08-01 11:20:00,82.11,82.25,82.11,82.2,28700.0,63.6367,63.7452,63.6367,63.7064,28700.0
2014-08-01 11:30:00,82.18,82.25,82.05,82.08,43700.0,63.6909,63.7452,63.5902,63.6134,43700.0
2014-08-01 11:40:00,82.09,82.12,81.97,81.99,27800.0,63.6212,63.6444,63.5282,63.5437,27800.0
2014-08-01 11:50:00,81.98,81.99,81.73,81.78,48800.0,63.5359,63.5437,63.3422,63.3809,48800.0
2014-08-01 12:00:00,81.77,81.9,81.77,81.83,39600.0,63.3732,63.4739,63.3732,63.4197,39600.0
2014-08-01 12:10:00,81.84,82.01,81.79,81.98,30900.0,63.4274,63.5592,63.3887,63.5359,30900.0
2014-08-01 12:20:00,81.98,82.0,81.84,81.88,31500.0,63.5359,63.5514,63.4274,63.4584,31500.0
2014-08-01 12:30:00,81.89,81.93,81.72,81.72,48600.0,63.4662,63.4972,63.3344,63.3344,48600.0
2014-08-01 12:40:00,81.73,81.82,81.73,81.82,75400.0,63.3422,63.4119,63.3422,63.4119,75400.0
2014-08-01 12:50:00,81.83,81.97,81.83,81.9,54200.0,63.4197,63.5282,63.4197,63.4739,54200.0
2014-08-01 13:00:00,81.91,81.95,81.8,81.87,25000.0,63.4817,63.5127,63.3964,63.4507,25000.0
2014-08-01 13:10:00,81.87,81.95,81.82,81.92,41500.0,63.4507,63.5127,63.4119,63.4894,41500.0
2014-08-01 13:20:00,81.92,82.1,81.87,82.1,59800.0,63.4894,63.6289,63.4507,63.6289,59800.0
2014-08-01 13:30:00,82.1,82.15,82.04,82.15,65300.0,63.6289,63.6677,63.5824,63.6677,65300.0
2014-08-01 13:40:00,82.16,82.21,82.08,82.19,43900.0,63.6754,63.7142,63.6134,63.6987,43900.0
2014-08-01 13:50:00,82.2,82.2,82.1,82.17,42400.0,63.7064,63.7064,63.6289,63.6832,42400.0
2014-08-01 14:00:00,82.17,82.24,82.08,82.22,51100.0,63.6832,63.7374,63.6134,63.7219,51100.0
2014-08-01 14:10:00,82.24,82.25,82.17,82.21,46200.0,63.7374,63.7452,63.6832,63.7142,46200.0
2014-08-01 14:20:00,82.21,82.25,82.15,82.19,35700.0,63.7142,63.7452,63.6677,63.6987,35700.0
2014-08-01 14:30:00,82.2,82.28,82.16,82.27,43400.0,63.7064,63.7684,63.6754,63.7607,43400.0
2014-08-01 14:40:00,82.28,82.29,82.18,82.18,39300.0,63.7684,63.7762,63.6909,63.6909,39300.0
2014-08-01 14:50:00,82.18,82.21,82.13,82.17,42600.0,63.6909,63.7142,63.6522,63.6832,42600.0
2014-08-01 15:00:00,82.17,82.28,82.12,82.27,71300.0,63.6832,63.7684,63.6444,63.7607,71300.0
2014-08-01 15:10:00,82.28,82.35,82.23,82.31,67400.0,63.7684,63.8227,63.7297,63.7917,67400.0
2014-08-01 15:20:00,82.32,82.4,82.26,82.26,55600.0,63.7994,63.8614,63.7529,63.7529,55600.0
2014-08-01 15:30:00,82.25,82.29,82.2,82.28,81900.0,63.7452,63.7762,63.7064,63.7684,81900.0
2014-08-01 15:40:00,82.28,82.3,82.11,82.14,132800.0,63.7684,63.7839,63.6367,63.6599,132800.0
2014-08-01 15:50:00,82.13,82.15,82.01,82.07,171200.0,63.6522,63.6677,63.5592,63.6057,171200.0
2014-08-04 09:30:00,82.03,82.27,81.87,82.13,111000.0,63.5747,63.7607,63.4507,63.6522,111000.0
2014-08-04 09:40:00,82.13,82.33,82.13,82.25,45700.0,63.6522,63.8072,63.6522,63.7452,45700.0
2014-08-04 09:50:00,82.26,82.42,82.23,82.36,37600.0,63.7529,63.8769,63.7297,63.8304,37600.0
2014-08-04 10:00:00,82.34,82.41,82.23,82.3,46000.0,63.8149,63.8692,63.7297,63.7839,46000.0
2014-08-04 10:10:00,82.31,82.36,82.15,82.21,49000.0,63.7917,63.8304,63.6677,63.7142,49000.0
2014-08-04 10:20:00,82.21,82.36,82.21,82.26,32500.0,63.7142,63.8304,63.7142,63.7529,32500.0
2014-08-04 10:30:00,82.25,82.3,82.11,82.18,34200.0,63.7452,63.7839,63.6367,63.6909,34200.0
2014-08-04 10:40:00,82.17,82.25,82.09,82.18,40600.0,63.6832,63.7452,63.6212,63.6909,40600.0
2014-08-04 10:50:00,82.16,82.26,82.0,82.07,37700.0,63.6754,63.7529,63.5514,63.6057,37700.0
2014-08-04 11:00:00,82.07,82.13,81.94,82.13,33700.0,63.6057,63.6522,63.5049,63.6522,33700.0
2014-08-04 11:10:00,82.14,82.29,82.11,82.24,34300.0,63.6599,63.7762,63.6367,63.7374,34300.0
2014-08-04 11:20:00,82.21,82.38,82.21,82.37,42300.0,63.7142,63.8459,63.7142,63.8382,42300.0
2014-08-04 11:30:00,82.38,82.43,82.31,82.4,41200.0,63.8459,63.8847,63.7917,63.8614,41200.0
2014-08-04 11:40:00,82.4,82.42,82.23,82.34,26700.0,63.8614,63.8769,63.7297,63.8149,26700.0
2014-08-04 11:50:00,82.34,82.39,82.27,82.38,67500.0,63.8149,63.8537,63.7607,63.8459,67500.0
2014-08-04 12:00:00,82.37,82.38,82.27,82.27,34700.0,63.8382,63.8459,63.7607,63.7607,34700.0
2014-08-04 12:10:00,82.27,82.34,82.17,82.28,26200.0,63.7607,63.8149,63.6832,63.7684,26200.0
2014-08-04 12:20:00,82.29,82.4,82.26,82.38,19300.0,63.7762,63.8614,63.7529,63.8459,19300.0
2014-08-04 12:30:00,82.4,82.42,82.33,82.34,19000.0,63.8614,63.8769,63.8072,63.8149,19000.0
2014-08-04 12:40:00,82.34,82.38,82.28,82.31,16100.0,63.8149,63.8459,63.7684,63.7917,16100.0
2014-08-04 12:50:00,82.32,82.41,82.31,82.36,16700.0,63.7994,63.8692,63.7917,63.8304,16700.0
2014-08-04 13:00:00,82.36,82.39,82.34,82.39,19000.0,63.8304,63.8537,63.8149,63.8537,19000.0
2014-08-04 13:10:00,82.39,82.39,82.3,82.36,22600.0,63.8537,63.8537,63.7839,63.8304,22600.0
2014-08-04 13:20:00,82.36,82.47,82.36,82.41,19700.0,63.8304,63.9157,63.8304,63.8692,19700.0
2014-08-04 13:30:00,82.4,82.55,82.39,82.52,23600.0,63.8614,63.9777,63.8537,63.9544,23600.0
2014-08-04 13:40:00,82.51,82.62,82.48,82.56,31900.0,63.9467,64.0319,63.9234,63.9854,31900.0
2014-08-04 13:50:00,82.56,82.65,82.55,82.58,37900.0,63.9854,64.0552,63.9777,64.0009,37900.0
2014-08-04 14:00:00,82.57,82.6,82.52,82.53,26000.0,63.9932,64.0164,63.9544,63.9622,26000.0
2014-08-04 14:10:00,82.51,82.54,82.47,82.47,22400.0,63.9467,63.9699,63.9157,63.9157,22400.0
2014-08-04 14:20:00,82.47,82.52,82.45,82.49,21700.0,63.9157,63.9544,63.9002,63.9312,21700.0
2014-08-04 14:30:00,82.5,82.67,82.48,82.67,31300.0,63.9389,64.0707,63.9234,64.0707,31300.0
2014-08-04 14:40:00,82.67,82.83,82.66,82.81,35100.0,64.0707,64.1947,64.0629,64.1792,35100.0
2014-08-04 14:50:00,82.82,82.87,82.8,82.8,29500.0,64.1869,64.2257,64.1714,64.1714,29500.0
2014-08-04 15:00:00,82.8,82.83,82.75,82.78,42900.0,64.1714,64.1947,64.1327,64.1559,42900.0
2014-08-04 15:10:00,82.78,82.9,82.78,82.88,42300.0,64.1559,64.2489,64.1559,64.2334,42300.0
2014-08-04 15:20:00,82.88,82.91,82.83,82.9,35200.0,64.2334,64.2567,64.1947,64.2489,35200.0
2014-08-04 15:30:00,82.9,82.97,82.85,82.95,56000.0,64.2489,64.3032,64.2102,64.2877,56000.0
2014-08-04 15:40:00,82.94,83.01,82.92,82.93,70900.0,64.2799,64.3342,64.2644,64.2722,70900.0
2014-08-04 15:50:00,82.92,82.94,82.8,82.82,119700.0,64.2644,64.2799,64.1714,64.1869,119700.0
2014-08-05 09:30:00,82.36,82.95,82.32,82.83,83100.0,63.8304,64.2877,63.7994,64.1947,83100.0
2014-08-05 09:40:00,82.85,83.05,82.8,82.88,51000.0,64.2102,64.3652,64.1714,64.2334,51000.0
2014-08-05 09:50:00,82.88,82.94,82.72,82.93,42300.0,64.2334,64.2799,64.1094,64.2722,42300.0
2014-08-05 10:00:00,82.95,83.05,82.75,83.04,90500.0,64.2877,64.3652,64.1327,64.3574,90500.0
2014-08-05 10:10:00,83.03,83.08,82.88,83.01,42100.0,64.3497,64.3884,64.2334,64.3342,42100.0
2014-08-05 10:20:00,83.02,83.17,83.02,83.11,21600.0,64.3419,64.4582,64.3419,64.4117,21600.0
2014-08-05 10:30:00,83.09,83.2,83.02,83.16,25100.0,64.3962,64.4814,64.3419,64.4504,25100.0
2014-08-05 10:40:00,83.16,83.18,83.03,83.1,31700.0,64.4504,64.4659,64.3497,64.4039,31700.0
2014-08-05 10:50:00,83.09,83.17,83.04,83.16,60100.0,64.3962,64.4582,64.3574,64.4504,60100.0
2014-08-05 11:00:00,83.17,83.19,83.03,83.1,65700.0,64.4582,64.4737,64.3497,64.4039,65700.0
2014-08-05 11:10:00,83.11,83.33,83.07,83.3,38100.0,64.4117,64.5822,64.3807,64.5589,38100.0
2014-08-05 11:20:00,83.3,83.35,83.23,83.26,39800.0,64.5589,64.5977,64.5047,64.5279,39800.0
2014-08-05 11:30:00,83.27,83.29,83.18,83.19,23200.0,64.5357,64.5512,64.4659,64.4737,23200.0
2014-08-05 11:40:00,83.16,83.17,83.05,83.1,16500.0,64.4504,64.4582,64.3652,64.4039,16500.0
2014-08-05 11:50:00,83.09,83.14,83.02,83.06,19400.0,64.3962,64.4349,64.3419,64.3729,19400.0
2014-08-05 12:00:00,83.05,83.08,82.94,83.0,20600.0,64.3652,64.3884,64.2799,64.3264,20600.0
2014-08-05 12:10:00,83.02,83.02,82.92,82.96,15300.0,64.3419,64.3419,64.2644,64.2954,15300.0
2014-08-05 12:20:00,82.96,82.98,82.79,82.88,46000.0,64.2954,64.3109,64.1637,64.2334,46000.0
2014-08-05 12:30:00,82.9,82.93,82.82,82.91,25800.0,64.2489,64.2722,64.1869,64.2567,25800.0
2014-08-05 12:40:00,82.91,83.01,82.87,82.97,31100.0,64.2567,64.3342,64.2257,64.3032,31100.0
2014-08-05 12:50:00,82.98,83.05,82.97,83.04,20100.0,64.3109,64.3652,64.3032,64.3574,20100.0
2014-08-05 13:00:00,83.04,83.06,82.95,82.96,36700.0,64.3574,64.3729,64.2877,64.2954,36700.0
2014-08-05 13:10:00,82.95,83.09,82.94,83.06,34500.0,64.2877,64.3962,64.2799,64.3729,34500.0
2014-08-05 13:20:00,83.06,83.16,83.05,83.15,33800.0,64.3729,64.4504,64.3652,64.4427,33800.0
2014-08-05 13:30:00,83.15,83.18,82.74,82.74,54900.0,64.4427,64.4659,64.1249,64.1249,54900.0
2014-08-05 13:40:00,82.74,82.8,82.51,82.62,50000.0,64.1249,64.1714,63.9467,64.0319,50000.0
2014-08-05 13:50:00,82.6,82.68,82.51,82.55,31400.0,64.0164,64.0784,63.9467,63.9777,31400.0
2014-08-05 14:00:00,82.53,82.59,82.35,82.38,41800.0,63.9622,64.0087,63.8227,63.8459,41800.0
2014-08-05 14:10:00,82.39,82.6,82.39,82.55,102900.0,63.8537,64.0164,63.8537,63.9777,102900.0
2014-08-05 14:20:00,82.55,82.77,82.55,82.76,72600.0,63.9777,64.1482,63.9777,64.1404,72600.0
2014-08-05 14:30:00,82.76,82.88,82.75,82.79,50800.0,64.1404,64.2334,64.1327,64.1637,50800.0
2014-08-05 14:40:00,82.78,82.81,82.7,82.78,56400.0,64.1559,64.1792,64.0939,64.1559,56400.0
2014-08-05 14:50:00,82.78,82.81,82.7,82.73,49500.0,64.1559,64.1792,64.0939,64.1172,49500.0
2014-08-05 15:00:00,82.73,82.73,82.54,82.55,76400.0,64.1172,64.1172,63.9699,63.9777,76400.0
2014-08-05 15:10:00,82.56,82.74,82.54,82.73,67600.0,63.9854,64.1249,63.9699,64.1172,67600.0
2014-08-05 15:20:00,82.71,82.79,82.63,82.64,60800.0,64.1017,64.1637,64.0397,64.0474,60800.0
2014-08-05 15:30:00,82.65,82.93,82.65,82.85,86900.0,64.0552,64.2722,64.0552,64.2102,86900.0
2014-08-05 15:40:00,82.85,82.88,82.76,82.78,119000.0,64.2102,64.2334,64.1404,64.1559,119000.0
2014-08-05 15:50:00,82.77,82.82,82.7,82.71,181400.0,64.1482,64.1869,64.0939,64.1017,181400.0
2014-08-06 09:30:00,82.2,82.37,81.86,82.02,73900.0,63.7064,63.8382,63.4429,63.5669,73900.0
2014-08-06 09:40:00,82.02,82.29,82.02,82.14,75700.0,63.5669,63.7762,63.5669,63.6599,75700.0
2014-08-06 09:50:00,82.14,82.42,82.14,82.33,90000.0,63.6599,63.8769,63.6599,63.8072,90000.0
2014-08-06 10:00:00,82.31,82.72,82.31,82.62,78500.0,63.7917,64.1094,63.7917,64.0319,78500.0
2014-08-06 10:10:00,82.64,82.69,82.4,82.47,46900.0,64.0474,64.0862,63.8614,63.9157,46900.0
2014-08-06 10:20:00,82.48,82.72,82.4,82.72,42500.0,63.9234,64.1094,63.8614,64.1094,42500.0
2014-08-06 10:30:00,82.73,82.77,82.52,82.61,53100.0,64.1172,64.1482,63.9544,64.0242,53100.0
2014-08-06 10:40:00,82.6,82.66,82.53,82.61,49900.0,64.0164,64.0629,63.9622,64.0242,49900.0
2014-08-06 10:50:00,82.61,82.86,82.6,82.84,53200.0,64.0242,64.2179,64.0164,64.2024,53200.0
2014-08-06 11:00:00,82.83,82.85,82.73,82.76,36700.0,64.1947,64.2102,64.1172,64.1404,36700.0
2014-08-06 11:10:00,82.77,82.8,82.58,82.61,38400.0,64.1482,64.1714,64.0009,64.0242,38400.0
2014-08-06 11:20:00,82.62,82.75,82.5,82.52,52100.0,64.0319,64.1327,63.9389,63.9544,52100.0
2014-08-06 11:30:00,82.51,82.62,82.49,82.54,39600.0,63.9467,64.0319,63.9312,63.9699,39600.0
2014-08-06 11:40:00,82.54,82.78,82.53,82.76,34500.0,63.9699,64.1559,63.9622,64.1404,34500.0
2014-08-06 11:50:00,82.77,82.9,82.74,82.85,37100.0,64.1482,64.2489,64.1249,64.2102,37100.0
2014-08-06 12:00:00,82.84,82.89,82.81,82.83,25800.0,64.2024,64.2412,64.1792,64.1947,25800.0
2014-08-06 12:10:00,82.84,82.86,82.6,82.64,36600.0,64.2024,64.2179,64.0164,64.0474,36600.0
2014-08-06 12:20:00,82.63,82.81,82.61,82.67,26600.0,64.0397,64.1792,64.0242,64.0707,26600.0
2014-08-06 12:30:00,82.67,82.82,82.63,82.78,31700.0,64.0707,64.1869,64.0397,64.1559,31700.0
2014-08-06 12:40:00,82.78,82.83,82.72,82.72,22900.0,64.1559,64.1947,64.1094,64.1094,22900.0
2014-08-06 12:50:00,82.72,82.77,82.7,82.75,28200.0,64.1094,64.1482,64.0939,64.1327,28200.0
2014-08-06 13:00:00,82.74,82.81,82.67,82.73,30100.0,64.1249,64.1792,64.0707,64.1172,30100.0
2014-08-06 13:10:00,82.74,82.84,82.74,82.83,28700.0,64.1249,64.2024,64.1249,64.1947,28700.0
2014-08-06 13:20:00,82.82,82.89,82.8,82.82,28900.0,64.1869,64.2412,64.1714,64.1869,28900.0
2014-08-06 13:30:00,82.81,82.92,82.79,82.88,31000.0,64.1792,64.2644,64.1637,64.2334,31000.0
2014-08-06 13:40:00,82.89,82.9,82.73,82.79,24500.0,64.2412,64.2489,64.1172,64.1637,24500.0
2014-08-06 13:50:00,82.78,82.78,82.65,82.67,25900.0,64.1559,64.1559,64.0552,64.0707,25900.0
2014-08-06 14:00:00,82.67,82.75,82.62,82.75,31100.0,64.0707,64.1327,64.0319,64.1327,31100.0
2014-08-06 14:10:00,82.74,82.81,82.7,82.8,39100.0,64.1249,64.1792,64.0939,64.1714,39100.0
2014-08-06 14:20:00,82.8,82.81,82.76,82.78,30500.0,64.1714,64.1792,64.1404,64.1559,30500.0
2014-08-06 14:30:00,82.79,82.83,82.66,82.69,46200.0,64.1637,64.1947,64.0629,64.0862,46200.0
2014-08-06 14:40:00,82.7,82.85,82.67,82.85,77800.0,64.0939,64.2102,64.0707,64.2102,77800.0
2014-08-06 14:50:00,82.84,82.89,82.75,82.75,40900.0,64.2024,64.2412,64.1327,64.1327,40900.0
2014-08-06 15:00:00,82.75,82.84,82.72,82.79,54200.0,64.1327,64.2024,64.1094,64.1637,54200.0
2014-08-06 15:10:00,82.79,82.84,82.77,82.83,53500.0,64.1637,64.2024,64.1482,64.1947,53500.0
2014-08-06 15:20:00,82.82,82.9,82.77,82.89,63400.0,64.1869,64.2489,64.1482,64.2412,63400.0
2014-08-06 15:30:00,82.88,82.89,82.76,82.81,72700.0,64.2334,64.2412,64.1404,64.1792,72700.0
2014-08-06 15:40:00,82.81,82.89,82.8,82.8,103800.0,64.1792,64.2412,64.1714,64.1714,103800.0
2014-08-06 15:50:00,82.81,82.86,82.75,82.77,110100.0,64.1792,64.2179,64.1327,64.1482,110100.0
2014-08-07 09:30:00,83.29,83.77,83.21,83.62,79800.0,64.5512,64.9232,64.4892,64.8069,79800.0
2014-08-07 09:40:00,83.63,83.69,83.39,83.42,56500.0,64.8147,64.8612,64.6287,64.6519,56500.0
2014-08-07 09:50:00,83.39,83.7,83.39,83.6,54100.0,64.6287,64.8689,64.6287,64.7914,54100.0
2014-08-07 10:00:00,83.65,83.82,83.61,83.81,85800.0,64.8302,64.9619,64.7992,64.9542,85800.0
2014-08-07 10:10:00,83.8,83.85,83.66,83.66,59700.0,64.9464,64.9852,64.8379,64.8379,59700.0
2014-08-07 10:20:00,83.67,83.96,83.66,83.96,43000.0,64.8457,65.0704,64.8379,65.0704,43000.0
2014-08-07 10:30:00,83.96,84.08,83.88,84.02,62100.0,65.0704,65.1634,65.0084,65.1169,62100.0
2014-08-07 10:40:00,84.0,84.0,83.66,83.68,45200.0,65.1014,65.1014,64.8379,64.8534,45200.0
2014-08-07 10:50:00,83.68,83.69,83.5,83.57,52200.0,64.8534,64.8612,64.7139,64.7682,52200.0
2014-08-07 11:00:00,83.56,83.63,83.46,83.53,45200.0,64.7604,64.8147,64.6829,64.7372,45200.0
2014-08-07 11:10:00,83.5,83.55,83.37,83.47,13200.0,64.7139,64.7527,64.6132,64.6907,13200.0
2014-08-07 11:20:00,83.47,83.59,83.42,83.42,26100.0,64.6907,64.7837,64.6519,64.6519,26100.0
2014-08-07 11:30:00,83.42,83.58,83.42,83.53,21500.0,64.6519,64.7759,64.6519,64.7372,21500.0
2014-08-07 11:40:00,83.54,83.54,83.36,83.47,38700.0,64.7449,64.7449,64.6054,64.6907,38700.0
2014-08-07 11:50:00,83.45,83.53,83.41,83.52,39600.0,64.6752,64.7372,64.6442,64.7294,39600.0
2014-08-07 12:00:00,83.52,83.58,83.42,83.58,24600.0,64.7294,64.7759,64.6519,64.7759,24600.0
2014-08-07 12:10:00,83.58,83.59,83.36,83.37,18500.0,64.7759,64.7837,64.6054,64.6132,18500.0
2014-08-07 12:20:00,83.34,83.46,83.31,83.34,17400.0,64.5899,64.6829,64.5667,64.5899,17400.0
2014-08-07 12:30:00,83.35,83.36,83.12,83.24,19200.0,64.5977,64.6054,64.4194,64.5124,19200.0
2014-08-07 12:40:00,83.24,83.31,83.22,83.31,10800.0,64.5124,64.5667,64.4969,64.5667,10800.0
2014-08-07 12:50:00,83.31,83.35,83.22,83.35,22600.0,64.5667,64.5977,64.4969,64.5977,22600.0
2014-08-07 13:00:00,83.36,83.54,83.36,83.54,13900.0,64.6054,64.7449,64.6054,64.7449,13900.0
2014-08-07 13:10:00,83.55,83.61,83.52,83.54,23600.0,64.7527,64.7992,64.7294,64.7449,23600.0
2014-08-07 13:20:00,83.55,83.62,83.48,83.54,20400.0,64.7527,64.8069,64.6984,64.7449,20400.0
2014-08-07 13:30:00,83.53,83.61,83.51,83.61,17400.0,64.7372,64.7992,64.7217,64.7992,17400.0
2014-08-07 13:40:00,83.63,83.68,83.57,83.66,30000.0,64.8147,64.8534,64.7682,64.8379,30000.0
2014-08-07 13:50:00,83.65,83.65,83.58,83.6,26900.0,64.8302,64.8302,64.7759,64.7914,26900.0
2014-08-07 14:00:00,83.6,83.62,83.47,83.59,26500.0,64.7914,64.8069,64.6907,64.7837,26500.0
2014-08-07 14:10:00,83.58,83.58,83.39,83.41,18700.0,64.7759,64.7759,64.6287,64.6442,18700.0
2014-08-07 14:20:00,83.42,83.44,83.32,83.32,23100.0,64.6519,64.6674,64.5744,64.5744,23100.0
2014-08-07 14:30:00,83.32,83.32,83.2,83.2,21400.0,64.5744,64.5744,64.4814,64.4814,21400.0
2014-08-07 14:40:00,83.2,83.28,83.18,83.24,43400.0,64.4814,64.5434,64.4659,64.5124,43400.0
2014-08-07 14:50:00,83.24,83.29,83.11,83.11,28600.0,64.5124,64.5512,64.4117,64.4117,28600.0
2014-08-07 15:00:00,83.11,83.18,83.05,83.09,57800.0,64.4117,64.4659,64.3652,64.3962,57800.0
2014-08-07 15:10:00,83.09,83.15,82.96,83.06,43300.0,64.3962,64.4427,64.2954,64.3729,43300.0
2014-08-07 15:20:00,83.05,83.05,82.95,83.03,41300.0,64.3652,64.3652,64.2877,64.3497,41300.0
2014-08-07 15:30:00,83.02,83.11,82.96,83.09,56400.0,64.3419,64.4117,64.2954,64.3962,56400.0
2014-08-07 15:40:00,83.09,83.12,83.0,83.01,62300.0,64.3962,64.4194,64.3264,64.3342,62300.0
2014-08-07 15:50:00,83.01,83.12,83.0,83.04,106100.0,64.3342,64.4194,64.3264,64.3574,106100.0
2014-08-08 09:30:00,83.22,83.6,83.13,83.19,65700.0,64.4969,64.7914,64.4272,64.4737,65700.0
2014-08-08 09:40:00,83.18,83.18,82.99,83.13,45100.0,64.4659,64.4659,64.3187,64.4272,45100.0
2014-08-08 09:50:00,83.11,83.36,83.07,83.2,59200.0,64.4117,64.6054,64.3807,64.4814,59200.0
2014-08-08 10:00:00,83.22,83.35,83.08,83.32,37400.0,64.4969,64.5977,64.3884,64.5744,37400.0
2014-08-08 10:10:00,83.36,83.45,83.21,83.44,32200.0,64.6054,64.6752,64.4892,64.6674,32200.0
2014-08-08 10:20:00,83.42,83.46,83.3,83.36,24300.0,64.6519,64.6829,64.5589,64.6054,24300.0
2014-08-08 10:30:00,83.35,83.6,83.32,83.6,27100.0,64.5977,64.7914,64.5744,64.7914,27100.0
2014-08-08 10:40:00,83.6,83.82,83.6,83.72,26500.0,64.7914,64.9619,64.7914,64.8844,26500.0
2014-08-08 10:50:00,83.73,83.78,83.68,83.7,25300.0,64.8922,64.9309,64.8534,64.8689,25300.0
2014-08-08 11:00:00,83.69,83.77,83.64,83.77,29200.0,64.8612,64.9232,64.8224,64.9232,29200.0
2014-08-08 11:10:00,83.77,83.91,83.76,83.84,24800.0,64.9232,65.0317,64.9154,64.9774,24800.0
2014-08-08 11:20:00,83.83,83.88,83.78,83.8,37300.0,64.9697,65.0084,64.9309,64.9464,37300.0
2014-08-08 11:30:00,83.8,83.85,83.77,83.85,34400.0,64.9464,64.9852,64.9232,64.9852,34400.0
2014-08-08 11:40:00,83.85,83.89,83.79,83.79,17200.0,64.9852,65.0162,64.9387,64.9387,17200.0
2014-08-08 11:50:00,83.78,83.89,83.76,83.86,16600.0,64.9309,65.0162,64.9154,64.9929,16600.0
2014-08-08 12:00:00,83.86,83.86,83.78,83.8,8800.0,64.9929,64.9929,64.9309,64.9464,8800.0
2014-08-08 12:10:00,83.79,83.82,83.71,83.73,14700.0,64.9387,64.9619,64.8767,64.8922,14700.0
2014-08-08 12:20:00,83.73,83.76,83.68,83.72,8700.0,64.8922,64.9154,64.8534,64.8844,8700.0
2014-08-08 12:30:00,83.72,83.77,83.67,83.77,60200.0,64.8844,64.9232,64.8457,64.9232,60200.0
2014-08-08 12:40:00,83.77,83.77,83.7,83.75,9700.0,64.9232,64.9232,64.8689,64.9077,9700.0
2014-08-08 12:50:00,83.75,83.78,83.72,83.74,8900.0,64.9077,64.9309,64.8844,64.8999,8900.0
2014-08-08 13:00:00,83.74,83.91,83.72,83.9,32300.0,64.8999,65.0317,64.8844,65.0239,32300.0
2014-08-08 13:10:00,83.88,84.11,83.85,84.1,50900.0,65.0084,65.1867,64.9852,65.1789,50900.0
2014-08-08 13:20:00,84.11,84.42,84.04,84.36,144000.0,65.1867,65.427,65.1324,65.3804,144000.0
2014-08-08 13:30:00,84.36,84.38,84.2,84.26,27800.0,65.3804,65.3959,65.2564,65.3029,27800.0
2014-08-08 13:40:00,84.25,84.35,84.25,84.25,30600.0,65.2952,65.3727,65.2952,65.2952,30600.0
2014-08-08 13:50:00,84.26,84.3,84.24,84.29,10900.0,65.3029,65.3339,65.2874,65.3262,10900.0
2014-08-08 14:00:00,84.28,84.33,84.23,84.28,20000.0,65.3184,65.3572,65.2797,65.3184,20000.0
2014-08-08 14:10:00,84.28,84.28,84.11,84.19,63300.0,65.3184,65.3184,65.1867,65.2487,63300.0
2014-08-08 14:20:00,84.19,84.32,84.15,84.32,31400.0,65.2487,65.3494,65.2177,65.3494,31400.0
2014-08-08 14:30:00,84.32,84.37,84.28,84.35,29600.0,65.3494,65.3882,65.3184,65.3727,29600.0
2014-08-08 14:40:00,84.35,84.36,84.25,84.35,30700.0,65.3727,65.3804,65.2952,65.3727,30700.0
2014-08-08 14:50:00,84.35,84.41,84.32,84.35,40400.0,65.3727,65.4192,65.3494,65.3727,40400.0
2014-08-08 15:00:00,84.35,84.39,84.33,84.35,32200.0,65.3727,65.4037,65.3572,65.3727,32200.0
2014-08-08 15:10:00,84.34,84.52,84.34,84.42,60300.0,65.3649,65.5045,65.3649,65.427,60300.0
2014-08-08 15:20:00,84.43,84.56,84.41,84.56,49700.0,65.4347,65.5355,65.4192,65.5355,49700.0
2014-08-08 15:30:00,84.56,84.56,84.5,84.54,60200.0,65.5355,65.5355,65.489,65.52,60200.0
2014-08-08 15:40:00,84.54,84.66,84.52,84.61,86300.0,65.52,65.613,65.5045,65.5742,86300.0
2014-08-08 15:50:00,84.62,84.64,84.56,84.58,120300.0,65.582,65.5975,65.5355,65.551,120300.0
2014-08-11 09:30:00,84.82,84.97,84.71,84.86,40900.0,65.737,65.8532,65.6517,65.768,40900.0
2014-08-11 09:40:00,84.88,84.96,84.75,84.75,19900.0,65.7835,65.8455,65.6827,65.6827,19900.0
2014-08-11 09:50:00,84.8,84.98,84.8,84.92,27400.0,65.7215,65.861,65.7215,65.8145,27400.0
2014-08-11 10:00:00,84.93,85.07,84.91,85.05,28500.0,65.8222,65.9307,65.8067,65.9152,28500.0
2014-08-11 10:10:00,85.05,85.09,84.99,85.05,29800.0,65.9152,65.9462,65.8687,65.9152,29800.0
2014-08-11 10:20:00,85.04,85.09,84.91,84.93,29900.0,65.9075,65.9462,65.8067,65.8222,29900.0
2014-08-11 10:30:00,84.94,85.1,84.91,85.06,45400.0,65.83,65.954,65.8067,65.923,45400.0
2014-08-11 10:40:00,85.05,85.1,85.0,85.08,24800.0,65.9152,65.954,65.8765,65.9385,24800.0
2014-08-11 10:50:00,85.09,85.11,84.96,84.97,19600.0,65.9462,65.9617,65.8455,65.8532,19600.0
2014-08-11 11:00:00,84.95,85.0,84.91,84.98,21500.0,65.8377,65.8765,65.8067,65.861,21500.0
2014-08-11 11:10:00,84.98,85.14,84.95,85.14,19400.0,65.861,65.985,65.8377,65.985,19400.0
2014-08-11 11:20:00,85.14,85.21,85.03,85.03,23200.0,65.985,66.0392,65.8997,65.8997,23200.0
2014-08-11 11:30:00,85.05,85.05,84.97,84.97,16500.0,65.9152,65.9152,65.8532,65.8532,16500.0
2014-08-11 11:40:00,84.97,85.02,84.94,84.98,23200.0,65.8532,65.892,65.83,65.861,23200.0
2014-08-11 11:50:00,84.99,85.01,84.92,84.97,34100.0,65.8687,65.8842,65.8145,65.8532,34100.0
2014-08-11 12:00:00,84.97,85.0,84.87,84.89,15700.0,65.8532,65.8765,65.7757,65.7912,15700.0
2014-08-11 12:10:00,84.89,84.92,84.85,84.92,11300.0,65.7912,65.8145,65.7602,65.8145,11300.0
2014-08-11 12:20:00,84.92,84.99,84.9,84.95,11800.0,65.8145,65.8687,65.799,65.8377,11800.0
2014-08-11 12:30:00,84.94,85.01,84.91,85.01,39500.0,65.83,65.8842,65.8067,65.8842,39500.0
2014-08-11 12:40:00,85.0,85.01,84.92,84.94,14500.0,65.8765,65.8842,65.8145,65.83,14500.0
2014-08-11 12:50:00,84.95,85.02,84.93,84.95,12400.0,65.8377,65.892,65.8222,65.8377,12400.0
2014-08-11 13:00:00,84.95,84.97,84.87,84.89,16700.0,65.8377,65.8532,65.7757,65.7912,16700.0
2014-08-11 13:10:00,84.9,84.94,84.84,84.87,13900.0,65.799,65.83,65.7525,65.7757,13900.0
2014-08-11 13:20:00,84.88,84.9,84.81,84.82,11400.0,65.7835,65.799,65.7292,65.737,11400.0
2014-08-11 13:30:00,84.83,84.88,84.8,84.86,13900.0,65.7447,65.7835,65.7215,65.768,13900.0
2014-08-11 13:40:00,84.86,84.88,84.74,84.75,42100.0,65.768,65.7835,65.675,65.6827,42100.0
2014-08-11 13:50:00,84.75,84.76,84.55,84.62,55200.0,65.6827,65.6905,65.5277,65.582,55200.0
2014-08-11 14:00:00,84.62,84.62,84.51,84.61,20200.0,65.582,65.582,65.4967,65.5742,20200.0
2014-08-11 14:10:00,84.61,84.62,84.49,84.57,26800.0,65.5742,65.582,65.4812,65.5432,26800.0
2014-08-11 14:20:00,84.57,84.58,84.49,84.51,30300.0,65.5432,65.551,65.4812,65.4967,30300.0
2014-08-11 14:30:00,84.51,84.66,84.49,84.64,26300.0,65.4967,65.613,65.4812,65.5975,26300.0
2014-08-11 14:40:00,84.64,84.73,84.63,84.67,17300.0,65.5975,65.6672,65.5897,65.6207,17300.0
2014-08-11 14:50:00,84.67,84.72,84.63,84.69,22100.0,65.6207,65.6595,65.5897,65.6362,22100.0
2014-08-11 15:00:00,84.7,84.78,84.67,84.77,25200.0,65.644,65.706,65.6207,65.6982,25200.0
2014-08-11 15:10:00,84.76,84.81,84.7,84.72,34400.0,65.6905,65.7292,65.644,65.6595,34400.0
2014-08-11 15:20:00,84.72,84.72,84.64,84.65,30700.0,65.6595,65.6595,65.5975,65.6052,30700.0
2014-08-11 15:30:00,84.65,84.73,84.65,84.72,34000.0,65.6052,65.6672,65.6052,65.6595,34000.0
2014-08-11 15:40:00,84.72,84.72,84.63,84.65,48700.0,65.6595,65.6595,65.5897,65.6052,48700.0
2014-08-11 15:50:00,84.65,84.71,84.63,84.66,80500.0,65.6052,65.6517,65.5897,65.613,80500.0
2014-08-12 09:30:00,84.62,85.0,84.24,85.0,44200.0,65.582,65.8765,65.2874,65.8765,44200.0
2014-08-12 09:40:00,85.03,85.23,85.03,85.22,34000.0,65.8997,66.0547,65.8997,66.047,34000.0
2014-08-12 09:50:00,85.23,85.31,85.14,85.3,42100.0,66.0547,66.1167,65.985,66.109,42100.0
2014-08-12 10:00:00,85.3,85.32,85.11,85.11,87900.0,66.109,66.1245,65.9617,65.9617,87900.0
2014-08-12 10:10:00,85.08,85.29,85.06,85.24,28800.0,65.9385,66.1012,65.923,66.0625,28800.0
2014-08-12 10:20:00,85.26,85.34,85.2,85.31,19800.0,66.078,66.14,66.0315,66.1167,19800.0
2014-08-12 10:30:00,85.31,85.31,85.17,85.21,25700.0,66.1167,66.1167,66.0082,66.0392,25700.0
2014-08-12 10:40:00,85.19,85.27,85.13,85.15,32100.0,66.0237,66.0857,65.9772,65.9927,32100.0
2014-08-12 10:50:00,85.14,85.19,85.09,85.12,34600.0,65.985,66.0237,65.9462,65.9695,34600.0
2014-08-12 11:00:00,85.11,85.11,84.91,84.95,34400.0,65.9617,65.9617,65.8067,65.8377,34400.0
2014-08-12 11:10:00,84.95,85.04,84.94,84.99,15500.0,65.8377,65.9075,65.83,65.8687,15500.0
2014-08-12 11:20:00,85.0,85.01,84.96,85.01,20500.0,65.8765,65.8842,65.8455,65.8842,20500.0
2014-08-12 11:30:00,85.01,85.09,84.99,85.09,22600.0,65.8842,65.9462,65.8687,65.9462,22600.0
2014-08-12 11:40:00,85.09,85.15,85.08,85.13,37100.0,65.9462,65.9927,65.9385,65.9772,37100.0
2014-08-12 11:50:00,85.12,85.16,85.08,85.1,21600.0,65.9695,66.0005,65.9385,65.954,21600.0
2014-08-12 12:00:00,85.11,85.14,85.05,85.12,68300.0,65.9617,65.985,65.9152,65.9695,68300.0
2014-08-12 12:10:00,85.12,85.24,85.1,85.23,50200.0,65.9695,66.0625,65.954,66.0547,50200.0
2014-08-12 12:20:00,85.23,85.27,85.18,85.25,57600.0,66.0547,66.0857,66.016,66.0702,57600.0
2014-08-12 12:30:00,85.25,85.29,85.16,85.27,43700.0,66.0702,66.1012,66.0005,66.0857,43700.0
2014-08-12 12:40:00,85.28,85.33,85.23,85.24,14300.0,66.0935,66.1322,66.0547,66.0625,14300.0
2014-08-12 12:50:00,85.24,85.31,85.22,85.23,14100.0,66.0625,66.1167,66.047,66.0547,14100.0
2014-08-12 13:00:00,85.24,85.29,85.23,85.29,16800.0,66.0625,66.1012,66.0547,66.1012,16800.0
2014-08-12 13:10:00,85.29,85.32,85.26,85.26,8000.0,66.1012,66.1245,66.078,66.078,8000.0
2014-08-12 13:20:00,85.27,85.28,85.18,85.24,33800.0,66.0857,66.0935,66.016,66.0625,33800.0
2014-08-12 13:30:00,85.24,85.26,85.06,85.08,13100.0,66.0625,66.078,65.923,65.9385,13100.0
2014-08-12 13:40:00,85.06,85.07,84.99,85.04,16200.0,65.923,65.9307,65.8687,65.9075,16200.0
2014-08-12 13:50:00,85.04,85.07,84.97,85.0,20000.0,65.9075,65.9307,65.8532,65.8765,20000.0
2014-08-12 14:00:00,84.99,85.01,84.91,84.92,20100.0,65.8687,65.8842,65.8067,65.8145,20100.0
2014-08-12 14:10:00,84.93,84.96,84.85,84.91,14900.0,65.8222,65.8455,65.7602,65.8067,14900.0
2014-08-12 14:20:00,84.91,84.94,84.82,84.87,13300.0,65.8067,65.83,65.737,65.7757,13300.0
2014-08-12 14:30:00,84.86,84.93,84.8,84.93,17600.0,65.768,65.8222,65.7215,65.8222,17600.0
2014-08-12 14:40:00,84.92,84.95,84.87,84.89,15000.0,65.8145,65.8377,65.7757,65.7912,15000.0
2014-08-12 14:50:00,84.89,84.92,84.81,84.82,19600.0,65.7912,65.8145,65.7292,65.737,19600.0
2014-08-12 15:00:00,84.82,84.95,84.82,84.94,31900.0,65.737,65.8377,65.737,65.83,31900.0
2014-08-12 15:10:00,84.96,84.97,84.9,84.93,19900.0,65.8455,65.8532,65.799,65.8222,19900.0
2014-08-12 15:20:00,84.94,84.97,84.88,84.88,21000.0,65.83,65.8532,65.7835,65.7835,21000.0
2014-08-12 15:30:00,84.88,84.98,84.87,84.98,40100.0,65.7835,65.861,65.7757,65.861,40100.0
2014-08-12 15:40:00,85.0,85.1,84.98,85.04,42100.0,65.8765,65.954,65.861,65.9075,42100.0
2014-08-12 15:50:00,85.05,85.06,84.97,84.98,74300.0,65.9152,65.923,65.8532,65.861,74300.0
2014-08-13 09:30:00,85.39,85.72,85.39,85.55,65200.0,66.1787,66.4345,66.1787,66.3027,65200.0
2014-08-13 09:40:00,85.54,85.65,85.51,85.6,52000.0,66.295,66.3802,66.2717,66.3415,52000.0
2014-08-13 09:50:00,85.59,85.64,85.55,85.56,31700.0,66.3337,66.3725,66.3027,66.3105,31700.0
2014-08-13 10:00:00,85.52,85.7,85.52,85.7,34400.0,66.2795,66.419,66.2795,66.419,34400.0
2014-08-13 10:10:00,85.68,85.69,85.56,85.62,40100.0,66.4035,66.4112,66.3105,66.357,40100.0
2014-08-13 10:20:00,85.63,85.75,85.63,85.71,27800.0,66.3647,66.4577,66.3647,66.4267,27800.0
2014-08-13 10:30:00,85.73,85.83,85.71,85.83,41900.0,66.4422,66.5197,66.4267,66.5197,41900.0
2014-08-13 10:40:00,85.84,85.94,85.82,85.93,64900.0,66.5275,66.605,66.512,66.5972,64900.0
2014-08-13 10:50:00,85.94,85.99,85.94,85.99,29500.0,66.605,66.6437,66.605,66.6437,29500.0
2014-08-13 11:00:00,85.99,86.19,85.99,86.19,59100.0,66.6437,66.7987,66.6437,66.7987,59100.0
2014-08-13 11:10:00,86.19,86.24,86.14,86.19,22000.0,66.7987,66.8375,66.76,66.7987,22000.0
2014-08-13 11:20:00,86.18,86.26,86.17,86.2,24200.0,66.791,66.853,66.7832,66.8065,24200.0
2014-08-13 11:30:00,86.21,86.21,86.15,86.15,22300.0,66.8142,66.8142,66.7677,66.7677,22300.0
2014-08-13 11:40:00,86.15,86.15,86.09,86.12,13200.0,66.7677,66.7677,66.7212,66.7445,13200.0
2014-08-13 11:50:00,86.11,86.13,86.06,86.07,13800.0,66.7367,66.7522,66.698,66.7057,13800.0
2014-08-13 12:00:00,86.07,86.1,86.0,86.01,13200.0,66.7057,66.729,66.6515,66.6592,13200.0
2014-08-13 12:10:00,86.0,86.13,86.0,86.12,22900.0,66.6515,66.7522,66.6515,66.7445,22900.0
2014-08-13 12:20:00,86.12,86.14,86.06,86.13,11500.0,66.7445,66.76,66.698,66.7522,11500.0
2014-08-13 12:30:00,86.13,86.13,86.06,86.06,11200.0,66.7522,66.7522,66.698,66.698,11200.0
2014-08-13 12:40:00,86.06,86.18,86.06,86.15,15000.0,66.698,66.791,66.698,66.7677,15000.0
2014-08-13 12:50:00,86.15,86.2,86.13,86.2,11900.0,66.7677,66.8065,66.7522,66.8065,11900.0
2014-08-13 13:00:00,86.2,86.2,86.12,86.12,18400.0,66.8065,66.8065,66.7445,66.7445,18400.0
2014-08-13 13:10:00,86.12,86.18,86.11,86.13,11500.0,66.7445,66.791,66.7367,66.7522,11500.0
2014-08-13 13:20:00,86.13,86.19,86.12,86.17,17400.0,66.7522,66.7987,66.7445,66.7832,17400.0
2014-08-13 13:30:00,86.16,86.2,86.12,86.14,14900.0,66.7755,66.8065,66.7445,66.76,14900.0
2014-08-13 13:40:00,86.15,86.2,86.14,86.17,16800.0,66.7677,66.8065,66.76,66.7832,16800.0
2014-08-13 13:50:00,86.17,86.17,86.13,86.13,8600.0,66.7832,66.7832,66.7522,66.7522,8600.0
2014-08-13 14:00:00,86.14,86.17,86.05,86.08,21000.0,66.76,66.7832,66.6902,66.7135,21000.0
2014-08-13 14:10:00,86.07,86.08,86.05,86.07,10400.0,66.7057,66.7135,66.6902,66.7057,10400.0
2014-08-13 14:20:00,86.06,86.08,86.0,86.05,18100.0,66.698,66.7135,66.6515,66.6902,18100.0
2014-08-13 14:30:00,86.06,86.09,86.04,86.09,13900.0,66.698,66.7212,66.6825,66.7212,13900.0
2014-08-13 14:40:00,86.08,86.09,86.03,86.06,20200.0,66.7135,66.7212,66.6747,66.698,20200.0
2014-08-13 14:50:00,86.05,86.06,86.03,86.03,16100.0,66.6902,66.698,66.6747,66.6747,16100.0
2014-08-13 15:00:00,86.04,86.05,85.98,86.03,31000.0,66.6825,66.6902,66.636,66.6747,31000.0
2014-08-13 15:10:00,86.03,86.12,86.02,86.09,42100.0,66.6747,66.7445,66.667,66.7212,42100.0
2014-08-13 15:20:00,86.09,86.13,86.03,86.03,25600.0,66.7212,66.7522,66.6747,66.6747,25600.0
2014-08-13 15:30:00,86.03,86.04,86.01,86.01,41000.0,66.6747,66.6825,66.6592,66.6592,41000.0
2014-08-13 15:40:00,86.01,86.09,86.0,86.06,67200.0,66.6592,66.7212,66.6515,66.698,67200.0
2014-08-13 15:50:00,86.07,86.08,85.96,86.0,124600.0,66.7057,66.7135,66.6205,66.6515,124600.0
2014-08-14 09:30:00,86.17,86.24,86.07,86.19,26500.0,66.7832,66.8375,66.7057,66.7987,26500.0
2014-08-14 09:40:00,86.2,86.22,86.09,86.14,28000.0,66.8065,66.822,66.7212,66.76,28000.0
2014-08-14 09:50:00,86.16,86.21,86.09,86.09,17500.0,66.7755,66.8142,66.7212,66.7212,17500.0
2014-08-14 10:00:00,86.12,86.12,85.97,85.98,15300.0,66.7445,66.7445,66.6282,66.636,15300.0
2014-08-14 10:10:00,86.0,86.12,86.0,86.09,15900.0,66.6515,66.7445,66.6515,66.7212,15900.0
2014-08-14 10:20:00,86.1,86.18,86.08,86.14,28300.0,66.729,66.791,66.7135,66.76,28300.0
2014-08-14 10:30:00,86.16,86.21,86.15,86.16,18700.0,66.7755,66.8142,66.7677,66.7755,18700.0
2014-08-14 10:40:00,86.17,86.24,86.16,86.18,16400.0,66.7832,66.8375,66.7755,66.791,16400.0
2014-08-14 10:50:00,86.18,86.18,86.04,86.05,9500.0,66.791,66.791,66.6825,66.6902,9500.0
2014-08-14 11:00:00,86.04,86.09,85.98,85.98,25400.0,66.6825,66.7212,66.636,66.636,25400.0
2014-08-14 11:10:00,85.99,86.02,85.95,85.98,11900.0,66.6437,66.667,66.6127,66.636,11900.0
2014-08-14 11:20:00,85.98,86.08,85.96,86.08,19900.0,66.636,66.7135,66.6205,66.7135,19900.0
2014-08-14 11:30:00,86.09,86.1,86.0,86.0,10400.0,66.7212,66.729,66.6515,66.6515,10400.0
2014-08-14 11:40:00,85.99,86.04,85.97,85.98,16100.0,66.6437,66.6825,66.6282,66.636,16100.0
2014-08-14 11:50:00,85.98,86.0,85.94,85.99,11800.0,66.636,66.6515,66.605,66.6437,11800.0
2014-08-14 12:00:00,86.01,86.11,85.98,86.09,11800.0,66.6592,66.7367,66.636,66.7212,11800.0
2014-08-14 12:10:00,86.1,86.22,86.09,86.2,37000.0,66.729,66.822,66.7212,66.8065,37000.0
2014-08-14 12:20:00,86.19,86.22,86.19,86.2,19700.0,66.7987,66.822,66.7987,66.8065,19700.0
2014-08-14 12:30:00,86.2,86.24,86.2,86.23,13600.0,66.8065,66.8375,66.8065,66.8297,13600.0
2014-08-14 12:40:00,86.23,86.25,86.19,86.25,19200.0,66.8297,66.8452,66.7987,66.8452,19200.0
2014-08-14 12:50:00,86.25,86.31,86.25,86.3,25800.0,66.8452,66.8917,66.8452,66.884,25800.0
2014-08-14 13:00:00,86.3,86.32,86.29,86.3,19400.0,66.884,66.8995,66.8762,66.884,19400.0
2014-08-14 13:10:00,86.31,86.44,86.31,86.44,34100.0,66.8917,66.9925,66.8917,66.9925,34100.0
2014-08-14 13:20:00,86.45,86.5,86.44,86.5,43400.0,67.0002,67.039,66.9925,67.039,43400.0
2014-08-14 13:30:00,86.5,86.52,86.48,86.51,40000.0,67.039,67.0545,67.0235,67.0467,40000.0
2014-08-14 13:40:00,86.51,86.53,86.44,86.48,27600.0,67.0467,67.0622,66.9925,67.0235,27600.0
2014-08-14 13:50:00,86.48,86.54,86.46,86.54,31700.0,67.0235,67.07,67.008,67.07,31700.0
2014-08-14 14:00:00,86.54,86.55,86.51,86.54,56000.0,67.07,67.0777,67.0467,67.07,56000.0
2014-08-14 14:10:00,86.54,86.57,86.52,86.53,43900.0,67.07,67.0932,67.0545,67.0622,43900.0
2014-08-14 14:20:00,86.53,86.63,86.53,86.62,29200.0,67.0622,67.1397,67.0622,67.132,29200.0
2014-08-14 14:30:00,86.63,86.66,86.6,86.65,29500.0,67.1397,67.163,67.1165,67.1552,29500.0
2014-08-14 14:40:00,86.64,86.7,86.64,86.68,48700.0,67.1475,67.194,67.1475,67.1785,48700.0
2014-08-14 14:50:00,86.67,86.68,86.64,86.65,32800.0,67.1707,67.1785,67.1475,67.1552,32800.0
2014-08-14 15:00:00,86.64,86.66,86.59,86.59,34000.0,67.1475,67.163,67.1087,67.1087,34000.0
2014-08-14 15:10:00,86.6,86.71,86.57,86.7,81400.0,67.1165,67.2017,67.0932,67.194,81400.0
2014-08-14 15:20:00,86.7,86.73,86.68,86.71,32500.0,67.194,67.2172,67.1785,67.2017,32500.0
2014-08-14 15:30:00,86.72,86.81,86.72,86.78,107100.0,67.2095,67.2792,67.2095,67.256,107100.0
2014-08-14 15:40:00,86.79,86.79,86.7,86.73,73400.0,67.2637,67.2637,67.194,67.2172,73400.0
2014-08-14 15:50:00,86.73,86.74,86.7,86.73,141200.0,67.2172,67.225,67.194,67.2172,141200.0
2014-08-15 09:30:00,87.2,87.21,86.95,87.03,146300.0,67.5815,67.5892,67.3877,67.4497,146300.0
2014-08-15 09:40:00,87.02,87.14,86.98,87.03,55500.0,67.442,67.535,67.411,67.4497,55500.0
2014-08-15 09:50:00,87.03,87.3,86.98,87.28,54900.0,67.4497,67.659,67.411,67.6435,54900.0
2014-08-15 10:00:00,87.28,87.4,87.16,87.16,40400.0,67.6435,67.7365,67.5505,67.5505,40400.0
2014-08-15 10:10:00,87.16,87.23,87.12,87.18,24200.0,67.5505,67.6047,67.5195,67.566,24200.0
2014-08-15 10:20:00,87.18,87.21,87.11,87.19,20400.0,67.566,67.5892,67.5117,67.5737,20400.0
2014-08-15 10:30:00,87.21,87.3,87.17,87.23,17000.0,67.5892,67.659,67.5582,67.6047,17000.0
2014-08-15 10:40:00,87.2,87.2,86.79,86.89,43400.0,67.5815,67.5815,67.2637,67.3412,43400.0
2014-08-15 10:50:00,86.86,86.88,86.36,86.7,59300.0,67.318,67.3335,66.9305,67.194,59300.0
2014-08-15 11:00:00,86.69,86.88,86.67,86.85,126000.0,67.1862,67.3335,67.1707,67.3102,126000.0
2014-08-15 11:10:00,86.88,87.11,86.86,87.05,86300.0,67.3335,67.5117,67.318,67.4652,86300.0
2014-08-15 11:20:00,87.04,87.05,86.85,86.86,97300.0,67.4575,67.4652,67.3102,67.318,97300.0
2014-08-15 11:30:00,86.87,86.89,86.69,86.8,209400.0,67.3257,67.3412,67.1862,67.2715,209400.0
2014-08-15 11:40:00,86.79,86.81,86.67,86.7,28500.0,67.2637,67.2792,67.1707,67.194,28500.0
2014-08-15 11:50:00,86.68,86.69,86.51,86.62,110600.0,67.1785,67.1862,67.0467,67.132,110600.0
2014-08-15 12:00:00,86.62,86.74,86.53,86.71,43800.0,67.132,67.225,67.0622,67.2017,43800.0
2014-08-15 12:10:00,86.7,86.79,86.55,86.59,69800.0,67.194,67.2637,67.0777,67.1087,69800.0
2014-08-15 12:20:00,86.58,86.71,86.52,86.68,49800.0,67.101,67.2017,67.0545,67.1785,49800.0
2014-08-15 12:30:00,86.68,86.7,86.56,86.65,25900.0,67.1785,67.194,67.0855,67.1552,25900.0
2014-08-15 12:40:00,86.64,86.68,86.55,86.56,22700.0,67.1475,67.1785,67.0777,67.0855,22700.0
2014-08-15 12:50:00,86.56,86.64,86.53,86.58,24900.0,67.0855,67.1475,67.0622,67.101,24900.0
2014-08-15 13:00:00,86.57,86.67,86.53,86.65,55700.0,67.0932,67.1707,67.0622,67.1552,55700.0
2014-08-15 13:10:00,86.66,86.7,86.63,86.68,15900.0,67.163,67.194,67.1397,67.1785,15900.0
2014-08-15 13:20:00,86.65,86.67,86.61,86.66,21000.0,67.1552,67.1707,67.1242,67.163,21000.0
2014-08-15 13:30:00,86.66,86.66,86.53,86.57,29100.0,67.163,67.163,67.0622,67.0932,29100.0
2014-08-15 13:40:00,86.58,86.68,86.58,86.62,20700.0,67.101,67.1785,67.101,67.132,20700.0
2014-08-15 13:50:00,86.61,86.69,86.58,86.61,37800.0,67.1242,67.1862,67.101,67.1242,37800.0
2014-08-15 14:00:00,86.6,86.69,86.59,86.6,24100.0,67.1165,67.1862,67.1087,67.1165,24100.0
2014-08-15 14:10:00,86.61,86.71,86.59,86.7,25200.0,67.1242,67.2017,67.1087,67.194,25200.0
2014-08-15 14:20:00,86.7,86.92,86.68,86.91,27600.0,67.194,67.3645,67.1785,67.3567,27600.0
2014-08-15 14:30:00,86.91,86.96,86.9,86.94,24500.0,67.3567,67.3955,67.349,67.38,24500.0
2014-08-15 14:40:00,86.95,87.08,86.95,87.05,35300.0,67.3877,67.4885,67.3877,67.4652,35300.0
2014-08-15 14:50:00,87.04,87.05,86.94,86.94,28400.0,67.4575,67.4652,67.38,67.38,28400.0
2014-08-15 15:00:00,86.95,86.99,86.89,86.97,38100.0,67.3877,67.4187,67.3412,67.4032,38100.0
2014-08-15 15:10:00,86.97,87.0,86.93,86.93,35000.0,67.4032,67.4265,67.3722,67.3722,35000.0
2014-08-15 15:20:00,86.93,86.94,86.87,86.89,29500.0,67.3722,67.38,67.3257,67.3412,29500.0
2014-08-15 15:30:00,86.88,87.02,86.88,86.96,50700.0,67.3335,67.442,67.3335,67.3955,50700.0
2014-08-15 15:40:00,86.96,87.03,86.94,87.02,70600.0,67.3955,67.4497,67.38,67.442,70600.0
2014-08-15 15:50:00,87.02,87.13,87.02,87.04,209500.0,67.442,67.5272,67.442,67.4575,209500.0
2014-08-18 09:30:00,87.4,87.9,87.34,87.87,66800.0,67.7365,68.124,67.69,68.1008,66800.0
2014-08-18 09:40:00,87.87,87.87,87.73,87.76,49700.0,68.1008,68.1008,67.9923,68.0155,49700.0
2014-08-18 09:50:00,87.78,87.95,87.75,87.93,36400.0,68.031,68.1628,68.0078,68.1473,36400.0
2014-08-18 10:00:00,87.94,87.96,87.78,87.86,40400.0,68.155,68.1705,68.031,68.093,40400.0
2014-08-18 10:10:00,87.86,87.97,87.8,87.93,24100.0,68.093,68.1783,68.0465,68.1473,24100.0
2014-08-18 10:20:00,87.95,87.99,87.92,87.97,59200.0,68.1628,68.1938,68.1395,68.1783,59200.0
2014-08-18 10:30:00,87.99,88.06,87.94,88.06,37500.0,68.1938,68.248,68.155,68.248,37500.0
2014-08-18 10:40:00,88.07,88.08,87.97,87.98,38700.0,68.2558,68.2635,68.1783,68.186,38700.0
2014-08-18 10:50:00,87.98,88.15,87.95,88.08,30700.0,68.186,68.3178,68.1628,68.2635,30700.0
2014-08-18 11:00:00,88.08,88.08,87.85,87.85,20300.0,68.2635,68.2635,68.0853,68.0853,20300.0
2014-08-18 11:10:00,87.85,87.95,87.85,87.95,17500.0,68.0853,68.1628,68.0853,68.1628,17500.0
2014-08-18 11:20:00,87.95,88.04,87.95,88.04,22800.0,68.1628,68.2325,68.1628,68.2325,22800.0
2014-08-18 11:30:00,88.05,88.08,87.98,87.99,24900.0,68.2403,68.2635,68.186,68.1938,24900.0
2014-08-18 11:40:00,87.98,88.06,87.95,87.97,37600.0,68.186,68.248,68.1628,68.1783,37600.0
2014-08-18 11:50:00,87.96,87.98,87.9,87.91,17500.0,68.1705,68.186,68.124,68.1318,17500.0
2014-08-18 12:00:00,87.91,88.09,87.9,88.09,31300.0,68.1318,68.2713,68.124,68.2713,31300.0
2014-08-18 12:10:00,88.08,88.21,88.06,88.16,68900.0,68.2635,68.3643,68.248,68.3255,68900.0
2014-08-18 12:20:00,88.16,88.18,88.04,88.04,43900.0,68.3255,68.341,68.2325,68.2325,43900.0
2014-08-18 12:30:00,88.04,88.06,87.95,87.96,18700.0,68.2325,68.248,68.1628,68.1705,18700.0
2014-08-18 12:40:00,87.96,87.97,87.91,87.92,13500.0,68.1705,68.1783,68.1318,68.1395,13500.0
2014-08-18 12:50:00,87.92,87.94,87.87,87.88,21300.0,68.1395,68.155,68.1008,68.1085,21300.0
2014-08-18 13:00:00,87.88,87.92,87.83,87.92,27300.0,68.1085,68.1395,68.0698,68.1395,27300.0
2014-08-18 13:10:00,87.91,87.91,87.81,87.82,14900.0,68.1318,68.1318,68.0543,68.062,14900.0
2014-08-18 13:20:00,87.82,87.92,87.77,87.91,43200.0,68.062,68.1395,68.0233,68.1318,43200.0
2014-08-18 13:30:00,87.91,87.91,87.82,87.83,12700.0,68.1318,68.1318,68.062,68.0698,12700.0
2014-08-18 13:40:00,87.83,87.87,87.82,87.83,12500.0,68.0698,68.1008,68.062,68.0698,12500.0
2014-08-18 13:50:00,87.83,87.84,87.8,87.82,24600.0,68.0698,68.0775,68.0465,68.062,24600.0
2014-08-18 14:00:00,87.83,87.84,87.79,87.83,22600.0,68.0698,68.0775,68.0388,68.0698,22600.0
2014-08-18 14:10:00,87.84,87.89,87.78,87.8,46800.0,68.0775,68.1163,68.031,68.0465,46800.0
2014-08-18 14:20:00,87.81,87.94,87.77,87.92,49900.0,68.0543,68.155,68.0233,68.1395,49900.0
2014-08-18 14:30:00,87.92,88.01,87.91,87.94,42500.0,68.1395,68.2093,68.1318,68.155,42500.0
2014-08-18 14:40:00,87.94,87.99,87.92,87.93,27000.0,68.155,68.1938,68.1395,68.1473,27000.0
2014-08-18 14:50:00,87.92,87.95,87.88,87.95,38400.0,68.1395,68.1628,68.1085,68.1628,38400.0
2014-08-18 15:00:00,87.95,87.99,87.86,87.9,32100.0,68.1628,68.1938,68.093,68.124,32100.0
2014-08-18 15:10:00,87.92,87.93,87.83,87.85,54800.0,68.1395,68.1473,68.0698,68.0853,54800.0
2014-08-18 15:20:00,87.84,87.87,87.82,87.82,47900.0,68.0775,68.1008,68.062,68.062,47900.0
2014-08-18 15:30:00,87.82,87.9,87.75,87.89,88900.0,68.062,68.124,68.0078,68.1163,88900.0
2014-08-18 15:40:00,87.89,87.93,87.83,87.85,88900.0,68.1163,68.1473,68.0698,68.0853,88900.0
2014-08-18 15:50:00,87.86,87.98,87.85,87.96,180500.0,68.093,68.186,68.0853,68.1705,180500.0
2014-08-19 09:30:00,88.17,88.19,88.0,88.1,45100.0,68.3333,68.3488,68.2015,68.279,45100.0
2014-08-19 09:40:00,88.12,88.16,88.04,88.15,18200.0,68.2945,68.3255,68.2325,68.3178,18200.0
2014-08-19 09:50:00,88.1,88.23,88.08,88.23,14200.0,68.279,68.3798,68.2635,68.3798,14200.0
2014-08-19 10:00:00,88.23,88.29,88.14,88.22,20800.0,68.3798,68.4263,68.31,68.372,20800.0
2014-08-19 10:10:00,88.24,88.29,88.18,88.22,25000.0,68.3875,68.4263,68.341,68.372,25000.0
2014-08-19 10:20:00,88.25,88.25,88.18,88.18,15800.0,68.3953,68.3953,68.341,68.341,15800.0
2014-08-19 10:30:00,88.19,88.21,88.08,88.17,41000.0,68.3488,68.3643,68.2635,68.3333,41000.0
2014-08-19 10:40:00,88.15,88.18,88.07,88.09,22200.0,68.3178,68.341,68.2558,68.2713,22200.0
2014-08-19 10:50:00,88.1,88.14,88.07,88.08,17900.0,68.279,68.31,68.2558,68.2635,17900.0
2014-08-19 11:00:00,88.09,88.1,88.03,88.09,30900.0,68.2713,68.279,68.2248,68.2713,30900.0
2014-08-19 11:10:00,88.09,88.15,88.08,88.11,18900.0,68.2713,68.3178,68.2635,68.2868,18900.0
2014-08-19 11:20:00,88.11,88.13,88.08,88.09,17600.0,68.2868,68.3023,68.2635,68.2713,17600.0
2014-08-19 11:30:00,88.1,88.11,88.06,88.09,21800.0,68.279,68.2868,68.248,68.2713,21800.0
2014-08-19 11:40:00,88.08,88.11,88.07,88.09,20900.0,68.2635,68.2868,68.2558,68.2713,20900.0
2014-08-19 11:50:00,88.1,88.15,88.08,88.14,16900.0,68.279,68.3178,68.2635,68.31,16900.0
2014-08-19 12:00:00,88.14,88.25,88.14,88.21,10600.0,68.31,68.3953,68.31,68.3643,10600.0
2014-08-19 12:10:00,88.22,88.23,88.17,88.2,16100.0,68.372,68.3798,68.3333,68.3565,16100.0
2014-08-19 12:20:00,88.21,88.33,88.2,88.3,24200.0,68.3643,68.4573,68.3565,68.434,24200.0
2014-08-19 12:30:00,88.28,88.55,88.22,88.52,251400.0,68.4185,68.6278,68.372,68.6045,251400.0
2014-08-19 12:40:00,88.54,88.8,88.51,88.58,323900.0,68.62,68.8215,68.5968,68.651,323900.0
2014-08-19 12:50:00,88.59,88.64,88.55,88.62,45800.0,68.6588,68.6975,68.6278,68.682,45800.0
2014-08-19 13:00:00,88.6,88.64,88.55,88.6,26500.0,68.6665,68.6975,68.6278,68.6665,26500.0
2014-08-19 13:10:00,88.59,88.66,88.57,88.58,33700.0,68.6588,68.713,68.6433,68.651,33700.0
2014-08-19 13:20:00,88.59,88.73,88.59,88.62,56300.0,68.6588,68.7673,68.6588,68.682,56300.0
2014-08-19 13:30:00,88.62,88.64,88.52,88.53,15100.0,68.682,68.6975,68.6045,68.6123,15100.0
2014-08-19 13:40:00,88.53,88.54,88.43,88.45,11100.0,68.6123,68.62,68.5348,68.5503,11100.0
2014-08-19 13:50:00,88.43,88.44,88.39,88.44,21700.0,68.5348,68.5425,68.5038,68.5425,21700.0
2014-08-19 14:00:00,88.41,88.53,88.41,88.5,8400.0,68.5193,68.6123,68.5193,68.589,8400.0
2014-08-19 14:10:00,88.47,88.5,88.47,88.48,7200.0,68.5658,68.589,68.5658,68.5735,7200.0
2014-08-19 14:20:00,88.48,88.61,88.48,88.56,18500.0,68.5735,68.6743,68.5735,68.6355,18500.0
2014-08-19 14:30:00,88.56,88.57,88.52,88.53,8700.0,68.6355,68.6433,68.6045,68.6123,8700.0
2014-08-19 14:40:00,88.53,88.55,88.51,88.51,12200.0,68.6123,68.6278,68.5968,68.5968,12200.0
2014-08-19 14:50:00,88.51,88.52,88.47,88.51,12500.0,68.5968,68.6045,68.5658,68.5968,12500.0
2014-08-19 15:00:00,88.53,88.56,88.51,88.54,12600.0,68.6123,68.6355,68.5968,68.62,12600.0
2014-08-19 15:10:00,88.54,88.54,88.5,88.52,15300.0,68.62,68.62,68.589,68.6045,15300.0
2014-08-19 15:20:00,88.52,88.53,88.45,88.46,20800.0,68.6045,68.6123,68.5503,68.558,20800.0
2014-08-19 15:30:00,88.46,88.47,88.41,88.44,58300.0,68.558,68.5658,68.5193,68.5425,58300.0
2014-08-19 15:40:00,88.44,88.49,88.44,88.48,47500.0,68.5425,68.5813,68.5425,68.5735,47500.0
2014-08-19 15:50:00,88.48,88.49,88.41,88.48,133500.0,68.5735,68.5813,68.5193,68.5735,133500.0
2014-08-20 09:30:00,88.5,88.98,88.31,88.89,70000.0,68.589,68.961,68.4418,68.8913,70000.0
2014-08-20 09:40:00,88.93,88.98,88.85,88.95,38000.0,68.9223,68.961,68.8603,68.9378,38000.0
2014-08-20 09:50:00,88.96,88.99,88.7,88.77,27800.0,68.9455,68.9688,68.744,68.7983,27800.0
2014-08-20 10:00:00,88.77,88.85,88.67,88.81,19900.0,68.7983,68.8603,68.7208,68.8293,19900.0
2014-08-20 10:10:00,88.81,88.81,88.71,88.74,17100.0,68.8293,68.8293,68.7518,68.775,17100.0
2014-08-20 10:20:00,88.73,88.75,88.65,88.73,21500.0,68.7673,68.7828,68.7053,68.7673,21500.0
2014-08-20 10:30:00,88.77,88.82,88.68,88.71,15000.0,68.7983,68.837,68.7285,68.7518,15000.0
2014-08-20 10:40:00,88.72,88.78,88.72,88.75,18400.0,68.7595,68.806,68.7595,68.7828,18400.0
2014-08-20 10:50:00,88.75,88.8,88.73,88.74,10200.0,68.7828,68.8215,68.7673,68.775,10200.0
2014-08-20 11:00:00,88.75,88.87,88.75,88.84,14800.0,68.7828,68.8758,68.7828,68.8525,14800.0
2014-08-20 11:10:00,88.85,88.89,88.78,88.79,15400.0,68.8603,68.8913,68.806,68.8138,15400.0
2014-08-20 11:20:00,88.78,88.85,88.76,88.84,14600.0,68.806,68.8603,68.7905,68.8525,14600.0
2014-08-20 11:30:00,88.84,89.01,88.84,89.0,26700.0,68.8525,68.9843,68.8525,68.9765,26700.0
2014-08-20 11:40:00,89.0,89.01,88.96,89.01,21000.0,68.9765,68.9843,68.9455,68.9843,21000.0
2014-08-20 11:50:00,89.01,89.02,88.97,89.01,15800.0,68.9843,68.992,68.9533,68.9843,15800.0
2014-08-20 12:00:00,89.01,89.07,89.0,89.07,36800.0,68.9843,69.0308,68.9765,69.0308,36800.0
2014-08-20 12:10:00,89.07,89.12,89.06,89.07,21900.0,69.0308,69.0695,69.023,69.0308,21900.0
2014-08-20 12:20:00,89.08,89.15,89.08,89.15,10100.0,69.0385,69.0928,69.0385,69.0928,10100.0
2014-08-20 12:30:00,89.15,89.15,89.08,89.09,17500.0,69.0928,69.0928,69.0385,69.0463,17500.0
2014-08-20 12:40:00,89.09,89.1,89.07,89.09,13000.0,69.0463,69.054,69.0308,69.0463,13000.0
2014-08-20 12:50:00,89.09,89.09,89.08,89.09,10300.0,69.0463,69.0463,69.0385,69.0463,10300.0
2014-08-20 13:00:00,89.09,89.09,89.06,89.09,17400.0,69.0463,69.0463,69.023,69.0463,17400.0
2014-08-20 13:10:00,89.08,89.21,89.08,89.19,23500.0,69.0385,69.1393,69.0385,69.1238,23500.0
2014-08-20 13:20:00,89.2,89.25,89.19,89.22,17200.0,69.1315,69.1703,69.1238,69.147,17200.0
2014-08-20 13:30:00,89.22,89.25,89.17,89.18,18200.0,69.147,69.1703,69.1083,69.116,18200.0
2014-08-20 13:40:00,89.19,89.21,89.13,89.13,16600.0,69.1238,69.1393,69.0773,69.0773,16600.0
2014-08-20 13:50:00,89.13,89.14,89.09,89.11,15100.0,69.0773,69.085,69.0463,69.0618,15100.0
2014-08-20 14:00:00,89.1,89.13,88.93,89.0,38800.0,69.054,69.0773,68.9223,68.9765,38800.0
2014-08-20 14:10:00,89.0,89.11,88.99,89.09,26500.0,68.9765,69.0618,68.9688,69.0463,26500.0
2014-08-20 14:20:00,89.1,89.18,89.1,89.13,25200.0,69.054,69.116,69.054,69.0773,25200.0
2014-08-20 14:30:00,89.14,89.17,89.1,89.14,24600.0,69.085,69.1083,69.054,69.085,24600.0
2014-08-20 14:40:00,89.14,89.25,89.1,89.25,23900.0,69.085,69.1703,69.054,69.1703,23900.0
2014-08-20 14:50:00,89.24,89.28,89.23,89.26,24900.0,69.1625,69.1935,69.1548,69.178,24900.0
2014-08-20 15:00:00,89.27,89.36,89.26,89.34,31800.0,69.1858,69.2555,69.178,69.24,31800.0
2014-08-20 15:10:00,89.34,89.37,89.32,89.34,49100.0,69.24,69.2633,69.2245,69.24,49100.0
2014-08-20 15:20:00,89.34,89.35,89.23,89.25,56900.0,69.24,69.2478,69.1548,69.1703,56900.0
2014-08-20 15:30:00,89.25,89.25,89.18,89.22,53300.0,69.1703,69.1703,69.116,69.147,53300.0
2014-08-20 15:40:00,89.22,89.24,89.18,89.19,85400.0,69.147,69.1625,69.116,69.1238,85400.0
2014-08-20 15:50:00,89.19,89.2,89.11,89.13,124600.0,69.1238,69.1315,69.0618,69.0773,124600.0
2014-08-21 09:30:00,89.27,89.34,88.85,88.92,39900.0,69.1858,69.24,68.8603,68.9145,39900.0
2014-08-21 09:40:00,88.91,88.93,88.8,88.9,26100.0,68.9068,68.9223,68.8215,68.899,26100.0
2014-08-21 09:50:00,88.9,88.91,88.8,88.81,21800.0,68.899,68.9068,68.8215,68.8293,21800.0
2014-08-21 10:00:00,88.81,88.91,88.58,88.61,35500.0,68.8293,68.9068,68.651,68.6743,35500.0
2014-08-21 10:10:00,88.61,88.77,88.54,88.77,27300.0,68.6743,68.7983,68.62,68.7983,27300.0
2014-08-21 10:20:00,88.76,88.87,88.74,88.84,24200.0,68.7905,68.8758,68.775,68.8525,24200.0
2014-08-21 10:30:00,88.82,89.02,88.81,89.02,28000.0,68.837,68.992,68.8293,68.992,28000.0
2014-08-21 10:40:00,89.04,89.13,88.94,88.94,21100.0,69.0075,69.0773,68.93,68.93,21100.0
2014-08-21 10:50:00,88.96,89.14,88.95,89.08,29600.0,68.9455,69.085,68.9378,69.0385,29600.0
2014-08-21 11:00:00,89.11,89.16,89.07,89.12,15700.0,69.0618,69.1005,69.0308,69.0695,15700.0
2014-08-21 11:10:00,89.14,89.18,89.09,89.11,10900.0,69.085,69.116,69.0463,69.0618,10900.0
2014-08-21 11:20:00,89.1,89.21,89.1,89.19,13200.0,69.054,69.1393,69.054,69.1238,13200.0
2014-08-21 11:30:00,89.19,89.21,89.14,89.17,12300.0,69.1238,69.1393,69.085,69.1083,12300.0
2014-08-21 11:40:00,89.17,89.19,89.03,89.04,19600.0,69.1083,69.1238,68.9998,69.0075,19600.0
2014-08-21 11:50:00,89.05,89.11,89.04,89.09,11700.0,69.0153,69.0618,69.0075,69.0463,11700.0
2014-08-21 12:00:00,89.1,89.17,89.08,89.11,11500.0,69.054,69.1083,69.0385,69.0618,11500.0
2014-08-21 12:10:00,89.12,89.22,89.11,89.19,11500.0,69.0695,69.147,69.0618,69.1238,11500.0
2014-08-21 12:20:00,89.19,89.2,89.12,89.12,7100.0,69.1238,69.1315,69.0695,69.0695,7100.0
2014-08-21 12:30:00,89.14,89.2,89.1,89.2,34700.0,69.085,69.1315,69.054,69.1315,34700.0
2014-08-21 12:40:00,89.2,89.24,89.18,89.24,9500.0,69.1315,69.1625,69.116,69.1625,9500.0
2014-08-21 12:50:00,89.24,89.27,89.22,89.23,22900.0,69.1625,69.1858,69.147,69.1548,22900.0
2014-08-21 13:00:00,89.24,89.32,89.24,89.28,8800.0,69.1625,69.2245,69.1625,69.1935,8800.0
2014-08-21 13:10:00,89.28,89.38,89.26,89.38,8100.0,69.1935,69.271,69.178,69.271,8100.0
2014-08-21 13:20:00,89.38,89.44,89.36,89.42,8300.0,69.271,69.3175,69.2555,69.302,8300.0
2014-08-21 13:30:00,89.42,89.42,89.33,89.34,14600.0,69.302,69.302,69.2323,69.24,14600.0
2014-08-21 13:40:00,89.34,89.34,89.3,89.3,16100.0,69.24,69.24,69.209,69.209,16100.0
2014-08-21 13:50:00,89.3,89.31,89.23,89.25,16000.0,69.209,69.2168,69.1548,69.1703,16000.0
2014-08-21 14:00:00,89.27,89.31,89.26,89.29,36700.0,69.1858,69.2168,69.178,69.2013,36700.0
2014-08-21 14:10:00,89.29,89.29,89.23,89.24,14600.0,69.2013,69.2013,69.1548,69.1625,14600.0
2014-08-21 14:20:00,89.24,89.26,89.22,89.22,34300.0,69.1625,69.178,69.147,69.147,34300.0
2014-08-21 14:30:00,89.23,89.26,89.22,89.25,33100.0,69.1548,69.178,69.147,69.1703,33100.0
2014-08-21 14:40:00,89.25,89.26,89.21,89.21,14600.0,69.1703,69.178,69.1393,69.1393,14600.0
2014-08-21 14:50:00,89.22,89.24,89.17,89.18,30100.0,69.147,69.1625,69.1083,69.116,30100.0
2014-08-21 15:00:00,89.18,89.2,89.15,89.19,59400.0,69.116,69.1315,69.0928,69.1238,59400.0
2014-08-21 15:10:00,89.2,89.2,89.14,89.19,33300.0,69.1315,69.1315,69.085,69.1238,33300.0
2014-08-21 15:20:00,89.19,89.2,89.16,89.2,26500.0,69.1238,69.1315,69.1005,69.1315,26500.0
2014-08-21 15:30:00,89.2,89.23,89.12,89.13,38100.0,69.1315,69.1548,69.0695,69.0773,38100.0
2014-08-21 15:40:00,89.14,89.16,89.12,89.14,53500.0,69.085,69.1005,69.0695,69.085,53500.0
2014-08-21 15:50:00,89.13,89.15,89.04,89.07,74200.0,69.0773,69.0928,69.0075,69.0308,74200.0
2014-08-22 09:30:00,88.85,89.21,88.7,88.76,29500.0,68.8603,69.1393,68.744,68.7905,29500.0
2014-08-22 09:40:00,88.77,88.78,88.56,88.58,17800.0,68.7983,68.806,68.6355,68.651,17800.0
2014-08-22 09:50:00,88.61,88.74,88.57,88.74,13500.0,68.6743,68.775,68.6433,68.775,13500.0
2014-08-22 10:00:00,88.76,88.95,88.64,88.94,21700.0,68.7905,68.9378,68.6975,68.93,21700.0
2014-08-22 10:10:00,88.92,88.97,88.67,88.72,24600.0,68.9145,68.9533,68.7208,68.7595,24600.0
2014-08-22 10:20:00,88.71,88.71,88.6,88.67,21000.0,68.7518,68.7518,68.6665,68.7208,21000.0
2014-08-22 10:30:00,88.69,88.77,88.57,88.6,17500.0,68.7363,68.7983,68.6433,68.6665,17500.0
2014-08-22 10:40:00,88.6,88.6,88.49,88.54,27800.0,68.6665,68.6665,68.5813,68.62,27800.0
2014-08-22 10:50:00,88.53,88.57,88.32,88.35,34500.0,68.6123,68.6433,68.4495,68.4728,34500.0
2014-08-22 11:00:00,88.35,88.49,88.27,88.45,45700.0,68.4728,68.5813,68.4108,68.5503,45700.0
2014-08-22 11:10:00,88.46,88.55,88.4,88.52,19900.0,68.558,68.6278,68.5115,68.6045,19900.0
2014-08-22 11:20:00,88.54,88.63,88.47,88.59,18100.0,68.62,68.6898,68.5658,68.6588,18100.0
2014-08-22 11:30:00,88.6,88.64,88.49,88.5,21100.0,68.6665,68.6975,68.5813,68.589,21100.0
2014-08-22 11:40:00,88.49,88.53,88.47,88.5,17500.0,68.5813,68.6123,68.5658,68.589,17500.0
2014-08-22 11:50:00,88.51,88.59,88.51,88.55,22500.0,68.5968,68.6588,68.5968,68.6278,22500.0
2014-08-22 12:00:00,88.55,88.57,88.22,88.42,151300.0,68.6278,68.6433,68.372,68.527,151300.0
2014-08-22 12:10:00,88.45,88.51,88.4,88.48,17100.0,68.5503,68.5968,68.5115,68.5735,17100.0
2014-08-22 12:20:00,88.5,88.6,88.49,88.59,13100.0,68.589,68.6665,68.5813,68.6588,13100.0
2014-08-22 12:30:00,88.6,88.64,88.59,88.62,11000.0,68.6665,68.6975,68.6588,68.682,11000.0
2014-08-22 12:40:00,88.62,88.65,88.58,88.65,18800.0,68.682,68.7053,68.651,68.7053,18800.0
2014-08-22 12:50:00,88.66,88.69,88.62,88.62,10200.0,68.713,68.7363,68.682,68.682,10200.0
2014-08-22 13:00:00,88.64,88.65,88.59,88.61,9100.0,68.6975,68.7053,68.6588,68.6743,9100.0
2014-08-22 13:10:00,88.61,88.66,88.58,88.65,14200.0,68.6743,68.713,68.651,68.7053,14200.0
2014-08-22 13:20:00,88.65,88.67,88.64,88.66,19700.0,68.7053,68.7208,68.6975,68.713,19700.0
2014-08-22 13:30:00,88.67,88.69,88.64,88.65,18500.0,68.7208,68.7363,68.6975,68.7053,18500.0
2014-08-22 13:40:00,88.66,88.69,88.63,88.65,21800.0,68.713,68.7363,68.6898,68.7053,21800.0
2014-08-22 13:50:00,88.66,88.7,88.65,88.66,21100.0,68.713,68.744,68.7053,68.713,21100.0
2014-08-22 14:00:00,88.66,88.67,88.55,88.56,38700.0,68.713,68.7208,68.6278,68.6355,38700.0
2014-08-22 14:10:00,88.55,88.6,88.52,88.57,23300.0,68.6278,68.6665,68.6045,68.6433,23300.0
2014-08-22 14:20:00,88.56,88.64,88.56,88.61,20900.0,68.6355,68.6975,68.6355,68.6743,20900.0
2014-08-22 14:30:00,88.61,88.61,88.51,88.55,22500.0,68.6743,68.6743,68.5968,68.6278,22500.0
2014-08-22 14:40:00,88.54,88.61,88.53,88.55,18100.0,68.62,68.6743,68.6123,68.6278,18100.0
2014-08-22 14:50:00,88.56,88.66,88.53,88.62,23600.0,68.6355,68.713,68.6123,68.682,23600.0
2014-08-22 15:00:00,88.63,88.8,88.62,88.78,25200.0,68.6898,68.8215,68.682,68.806,25200.0
2014-08-22 15:10:00,88.79,88.83,88.77,88.79,34200.0,68.8138,68.8448,68.7983,68.8138,34200.0
2014-08-22 15:20:00,88.78,88.79,88.75,88.75,27100.0,68.806,68.8138,68.7828,68.7828,27100.0
2014-08-22 15:30:00,88.75,88.76,88.6,88.61,47800.0,68.7828,68.7905,68.6665,68.6743,47800.0
2014-08-22 15:40:00,88.62,88.65,88.49,88.5,86700.0,68.682,68.7053,68.5813,68.589,86700.0
2014-08-22 15:50:00,88.51,88.54,88.48,88.51,86000.0,68.5968,68.62,68.5735,68.5968,86000.0
2014-08-25 09:30:00,89.11,89.14,88.79,88.82,49200.0,69.0618,69.085,68.8138,68.837,49200.0
2014-08-25 09:40:00,88.83,88.95,88.77,88.88,21000.0,68.8448,68.9378,68.7983,68.8835,21000.0
2014-08-25 09:50:00,88.88,88.96,88.81,88.95,14700.0,68.8835,68.9455,68.8293,68.9378,14700.0
2014-08-25 10:00:00,88.93,88.97,88.88,88.92,17700.0,68.9223,68.9533,68.8835,68.9145,17700.0
2014-08-25 10:10:00,88.92,88.99,88.87,88.88,14600.0,68.9145,68.9688,68.8758,68.8835,14600.0
2014-08-25 10:20:00,88.88,88.89,88.82,88.85,16100.0,68.8835,68.8913,68.837,68.8603,16100.0
2014-08-25 10:30:00,88.84,88.97,88.82,88.97,13400.0,68.8525,68.9533,68.837,68.9533,13400.0
2014-08-25 10:40:00,88.94,89.04,88.93,89.0,20500.0,68.93,69.0075,68.9223,68.9765,20500.0
2014-08-25 10:50:00,89.0,89.08,89.0,89.05,10900.0,68.9765,69.0385,68.9765,69.0153,10900.0
2014-08-25 11:00:00,89.05,89.12,89.05,89.06,14100.0,69.0153,69.0695,69.0153,69.023,14100.0
2014-08-25 11:10:00,89.06,89.09,89.0,89.01,20500.0,69.023,69.0463,68.9765,68.9843,20500.0
2014-08-25 11:20:00,89.02,89.07,88.97,89.07,11800.0,68.992,69.0308,68.9533,69.0308,11800.0
2014-08-25 11:30:00,89.07,89.15,89.07,89.1,10700.0,69.0308,69.0928,69.0308,69.054,10700.0
2014-08-25 11:40:00,89.11,89.16,89.1,89.16,9100.0,69.0618,69.1005,69.054,69.1005,9100.0
2014-08-25 11:50:00,89.16,89.17,89.1,89.11,12700.0,69.1005,69.1083,69.054,69.0618,12700.0
2014-08-25 12:00:00,89.12,89.14,89.02,89.02,12300.0,69.0695,69.085,68.992,68.992,12300.0
2014-08-25 12:10:00,89.02,89.03,88.95,88.96,9400.0,68.992,68.9998,68.9378,68.9455,9400.0
2014-08-25 12:20:00,88.96,88.97,88.84,88.86,12400.0,68.9455,68.9533,68.8525,68.868,12400.0
2014-08-25 12:30:00,88.87,88.89,88.81,88.84,11300.0,68.8758,68.8913,68.8293,68.8525,11300.0
2014-08-25 12:40:00,88.83,88.87,88.82,88.82,25500.0,68.8448,68.8758,68.837,68.837,25500.0
2014-08-25 12:50:00,88.82,88.82,88.72,88.74,21500.0,68.837,68.837,68.7595,68.775,21500.0
2014-08-25 13:00:00,88.73,88.74,88.68,88.69,21100.0,68.7673,68.775,68.7285,68.7363,21100.0
2014-08-25 13:10:00,88.7,88.73,88.69,88.69,18600.0,68.744,68.7673,68.7363,68.7363,18600.0
2014-08-25 13:20:00,88.7,88.78,88.69,88.76,18500.0,68.744,68.806,68.7363,68.7905,18500.0
2014-08-25 13:30:00,88.76,88.79,88.72,88.75,14800.0,68.7905,68.8138,68.7595,68.7828,14800.0
2014-08-25 13:40:00,88.76,88.78,88.75,88.76,16900.0,68.7905,68.806,68.7828,68.7905,16900.0
2014-08-25 13:50:00,88.76,88.83,88.76,88.81,20000.0,68.7905,68.8448,68.7905,68.8293,20000.0
2014-08-25 14:00:00,88.82,88.83,88.75,88.76,15800.0,68.837,68.8448,68.7828,68.7905,15800.0
2014-08-25 14:10:00,88.77,88.78,88.74,88.74,17600.0,68.7983,68.806,68.775,68.775,17600.0
2014-08-25 14:20:00,88.74,88.74,88.65,88.69,20000.0,68.775,68.775,68.7053,68.7363,20000.0
2014-08-25 14:30:00,88.68,88.68,88.66,88.67,17700.0,68.7285,68.7285,68.713,68.7208,17700.0
2014-08-25 14:40:00,88.67,88.68,88.63,88.66,20800.0,68.7208,68.7285,68.6898,68.713,20800.0
2014-08-25 14:50:00,88.65,88.71,88.64,88.7,21700.0,68.7053,68.7518,68.6975,68.744,21700.0
2014-08-25 15:00:00,88.7,88.71,88.66,88.67,19700.0,68.744,68.7518,68.713,68.7208,19700.0
2014-08-25 15:10:00,88.68,88.76,88.68,88.76,41800.0,68.7285,68.7905,68.7285,68.7905,41800.0
2014-08-25 15:20:00,88.76,88.78,88.7,88.7,32700.0,68.7905,68.806,68.744,68.744,32700.0
2014-08-25 15:30:00,88.7,88.84,88.69,88.83,62400.0,68.744,68.8525,68.7363,68.8448,62400.0
2014-08-25 15:40:00,88.83,88.87,88.8,88.86,52300.0,68.8448,68.8758,68.8215,68.868,52300.0
2014-08-25 15:50:00,88.86,88.86,88.81,88.83,86900.0,68.868,68.868,68.8293,68.8448,86900.0
2014-08-26 09:30:00,89.03,89.13,89.01,89.09,23900.0,68.9998,69.0773,68.9843,69.0463,23900.0
2014-08-26 09:40:00,89.09,89.22,89.08,89.2,15200.0,69.0463,69.147,69.0385,69.1315,15200.0
2014-08-26 09:50:00,89.22,89.22,89.04,89.14,32400.0,69.147,69.147,69.0075,69.085,32400.0
2014-08-26 10:00:00,89.12,89.23,88.98,89.03,33700.0,69.0695,69.1548,68.961,68.9998,33700.0
2014-08-26 10:10:00,89.03,89.17,89.03,89.1,11900.0,68.9998,69.1083,68.9998,69.054,11900.0
2014-08-26 10:20:00,89.11,89.11,89.04,89.06,10500.0,69.0618,69.0618,69.0075,69.023,10500.0
2014-08-26 10:30:00,89.06,89.08,88.97,88.99,27500.0,69.023,69.0385,68.9533,68.9688,27500.0
2014-08-26 10:40:00,88.99,89.18,88.99,89.15,19300.0,68.9688,69.116,68.9688,69.0928,19300.0
2014-08-26 10:50:00,89.15,89.17,89.1,89.1,11600.0,69.0928,69.1083,69.054,69.054,11600.0
2014-08-26 11:00:00,89.11,89.12,89.08,89.1,12100.0,69.0618,69.0695,69.0385,69.054,12100.0
2014-08-26 11:10:00,89.1,89.12,89.02,89.04,13700.0,69.054,69.0695,68.992,69.0075,13700.0
2014-08-26 11:20:00,89.04,89.07,89.01,89.07,13900.0,69.0075,69.0308,68.9843,69.0308,13900.0
2014-08-26 11:30:00,89.07,89.07,88.99,89.03,20000.0,69.0308,69.0308,68.9688,68.9998,20000.0
2014-08-26 11:40:00,89.03,89.05,89.01,89.03,11700.0,68.9998,69.0153,68.9843,68.9998,11700.0
2014-08-26 11:50:00,89.02,89.1,89.0,89.03,16200.0,68.992,69.054,68.9765,68.9998,16200.0
2014-08-26 12:00:00,89.03,89.04,88.88,88.91,19800.0,68.9998,69.0075,68.8835,68.9068,19800.0
2014-08-26 12:10:00,88.91,88.91,88.87,88.9,13100.0,68.9068,68.9068,68.8758,68.899,13100.0
2014-08-26 12:20:00,88.9,88.93,88.84,88.84,19200.0,68.899,68.9223,68.8525,68.8525,19200.0
2014-08-26 12:30:00,88.85,88.88,88.79,88.79,14900.0,68.8603,68.8835,68.8138,68.8138,14900.0
2014-08-26 12:40:00,88.79,88.79,88.67,88.7,13100.0,68.8138,68.8138,68.7208,68.744,13100.0
2014-08-26 12:50:00,88.7,88.7,88.67,88.67,13700.0,68.744,68.744,68.7208,68.7208,13700.0
2014-08-26 13:00:00,88.69,88.7,88.6,88.61,13400.0,68.7363,68.744,68.6665,68.6743,13400.0
2014-08-26 13:10:00,88.61,88.67,88.58,88.67,10600.0,68.6743,68.7208,68.651,68.7208,10600.0
2014-08-26 13:20:00,88.67,88.69,88.63,88.63,13200.0,68.7208,68.7363,68.6898,68.6898,13200.0
2014-08-26 13:30:00,88.64,88.66,88.61,88.63,14300.0,68.6975,68.713,68.6743,68.6898,14300.0
2014-08-26 13:40:00,88.63,88.64,88.58,88.6,12600.0,68.6898,68.6975,68.651,68.6665,12600.0
2014-08-26 13:50:00,88.6,88.6,88.54,88.6,13900.0,68.6665,68.6665,68.62,68.6665,13900.0
2014-08-26 14:00:00,88.6,88.61,88.55,88.61,12900.0,68.6665,68.6743,68.6278,68.6743,12900.0
2014-08-26 14:10:00,88.61,88.61,88.55,88.58,13600.0,68.6743,68.6743,68.6278,68.651,13600.0
2014-08-26 14:20:00,88.58,88.58,88.52,88.54,13400.0,68.651,68.651,68.6045,68.62,13400.0
2014-08-26 14:30:00,88.54,88.54,88.45,88.46,21900.0,68.62,68.62,68.5503,68.558,21900.0
2014-08-26 14:40:00,88.46,88.5,88.45,88.5,21400.0,68.558,68.589,68.5503,68.589,21400.0
2014-08-26 14:50:00,88.5,88.52,88.44,88.52,20400.0,68.589,68.6045,68.5425,68.6045,20400.0
2014-08-26 15:00:00,88.52,88.52,88.45,88.47,21800.0,68.6045,68.6045,68.5503,68.5658,21800.0
2014-08-26 15:10:00,88.47,88.51,88.47,88.49,26400.0,68.5658,68.5968,68.5658,68.5813,26400.0
2014-08-26 15:20:00,88.49,88.49,88.42,88.44,24600.0,68.5813,68.5813,68.527,68.5425,24600.0
2014-08-26 15:30:00,88.44,88.47,88.41,88.43,38600.0,68.5425,68.5658,68.5193,68.5348,38600.0
2014-08-26 15:40:00,88.44,88.48,88.42,88.48,41900.0,68.5425,68.5735,68.527,68.5735,41900.0
2014-08-26 15:50:00,88.48,88.48,88.4,88.42,89300.0,68.5735,68.5735,68.5115,68.527,89300.0
2014-08-27 09:30:00,88.28,88.69,88.28,88.62,48500.0,68.4185,68.7363,68.4185,68.682,48500.0
2014-08-27 09:40:00,88.61,88.78,88.61,88.66,20800.0,68.6743,68.806,68.6743,68.713,20800.0
2014-08-27 09:50:00,88.65,88.67,88.51,88.52,20300.0,68.7053,68.7208,68.5968,68.6045,20300.0
2014-08-27 10:00:00,88.52,88.58,88.47,88.52,14600.0,68.6045,68.651,68.5658,68.6045,14600.0
2014-08-27 10:10:00,88.53,88.58,88.47,88.56,23500.0,68.6123,68.651,68.5658,68.6355,23500.0
2014-08-27 10:20:00,88.57,88.68,88.53,88.61,36800.0,68.6433,68.7285,68.6123,68.6743,36800.0
2014-08-27 10:30:00,88.6,88.61,88.39,88.39,21500.0,68.6665,68.6743,68.5038,68.5038,21500.0
2014-08-27 10:40:00,88.41,88.59,88.4,88.57,15600.0,68.5193,68.6588,68.5115,68.6433,15600.0
2014-08-27 10:50:00,88.56,88.57,88.48,88.56,13800.0,68.6355,68.6433,68.5735,68.6355,13800.0
2014-08-27 11:00:00,88.57,88.59,88.53,88.59,14500.0,68.6433,68.6588,68.6123,68.6588,14500.0
2014-08-27 11:10:00,88.59,88.61,88.54,88.6,15500.0,68.6588,68.6743,68.62,68.6665,15500.0
2014-08-27 11:20:00,88.6,88.61,88.37,88.37,25700.0,68.6665,68.6743,68.4883,68.4883,25700.0
2014-08-27 11:30:00,88.37,88.44,88.29,88.38,34100.0,68.4883,68.5425,68.4263,68.496,34100.0
2014-08-27 11:40:00,88.38,88.43,88.29,88.38,22900.0,68.496,68.5348,68.4263,68.496,22900.0
2014-08-27 11:50:00,88.38,88.44,88.36,88.41,9600.0,68.496,68.5425,68.4805,68.5193,9600.0
2014-08-27 12:00:00,88.42,88.46,88.38,88.39,11100.0,68.527,68.558,68.496,68.5038,11100.0
2014-08-27 12:10:00,88.4,88.48,88.39,88.47,13500.0,68.5115,68.5735,68.5038,68.5658,13500.0
2014-08-27 12:20:00,88.48,88.55,88.46,88.53,9400.0,68.5735,68.6278,68.558,68.6123,9400.0
2014-08-27 12:30:00,88.52,88.54,88.48,88.54,13100.0,68.6045,68.62,68.5735,68.62,13100.0
2014-08-27 12:40:00,88.53,88.61,88.53,88.58,12500.0,68.6123,68.6743,68.6123,68.651,12500.0
2014-08-27 12:50:00,88.58,88.59,88.55,88.59,10200.0,68.651,68.6588,68.6278,68.6588,10200.0
2014-08-27 13:00:00,88.6,88.63,88.59,88.6,8100.0,68.6665,68.6898,68.6588,68.6665,8100.0
2014-08-27 13:10:00,88.59,88.68,88.59,88.67,15300.0,68.6588,68.7285,68.6588,68.7208,15300.0
2014-08-27 13:20:00,88.66,88.7,88.66,88.69,11300.0,68.713,68.744,68.713,68.7363,11300.0
2014-08-27 13:30:00,88.69,88.72,88.67,88.71,13400.0,68.7363,68.7595,68.7208,68.7518,13400.0
2014-08-27 13:40:00,88.7,88.7,88.62,88.62,10000.0,68.744,68.744,68.682,68.682,10000.0
2014-08-27 13:50:00,88.62,88.64,88.54,88.55,19000.0,68.682,68.6975,68.62,68.6278,19000.0
2014-08-27 14:00:00,88.55,88.55,88.5,88.52,13700.0,68.6278,68.6278,68.589,68.6045,13700.0
2014-08-27 14:10:00,88.51,88.52,88.51,88.51,13300.0,68.5968,68.6045,68.5968,68.5968,13300.0
2014-08-27 14:20:00,88.5,88.52,88.5,88.52,8300.0,68.589,68.6045,68.589,68.6045,8300.0
2014-08-27 14:30:00,88.52,88.55,88.51,88.54,10400.0,68.6045,68.6278,68.5968,68.62,10400.0
2014-08-27 14:40:00,88.54,88.54,88.46,88.49,14500.0,68.62,68.62,68.558,68.5813,14500.0
2014-08-27 14:50:00,88.48,88.49,88.33,88.33,14900.0,68.5735,68.5813,68.4573,68.4573,14900.0
2014-08-27 15:00:00,88.33,88.34,88.29,88.33,23600.0,68.4573,68.465,68.4263,68.4573,23600.0
2014-08-27 15:10:00,88.34,88.42,88.34,88.41,14600.0,68.465,68.527,68.465,68.5193,14600.0
2014-08-27 15:20:00,88.41,88.46,88.37,88.46,20200.0,68.5193,68.558,68.4883,68.558,20200.0
2014-08-27 15:30:00,88.46,88.46,88.39,88.41,35600.0,68.558,68.558,68.5038,68.5193,35600.0
2014-08-27 15:40:00,88.42,88.46,88.39,88.43,41900.0,68.527,68.558,68.5038,68.5348,41900.0
2014-08-27 15:50:00,88.44,88.52,88.44,88.48,71600.0,68.5425,68.6045,68.5425,68.5735,71600.0
2014-08-28 09:30:00,88.05,88.05,87.62,87.62,54800.0,68.2403,68.2403,67.907,67.907,54800.0
2014-08-28 09:40:00,87.59,87.76,87.51,87.75,14300.0,67.8838,68.0155,67.8218,68.0078,14300.0
2014-08-28 09:50:00,87.8,87.94,87.76,87.88,14600.0,68.0465,68.155,68.0155,68.1085,14600.0
2014-08-28 10:00:00,87.92,87.97,87.86,87.91,22200.0,68.1395,68.1783,68.093,68.1318,22200.0
2014-08-28 10:10:00,87.92,87.92,87.74,87.78,19500.0,68.1395,68.1395,68.0,68.031,19500.0
2014-08-28 10:20:00,87.78,87.98,87.77,87.98,12000.0,68.031,68.186,68.0233,68.186,12000.0
2014-08-28 10:30:00,87.98,87.98,87.9,87.9,17700.0,68.186,68.186,68.124,68.124,17700.0
2014-08-28 10:40:00,87.92,88.12,87.92,88.08,21500.0,68.1395,68.2945,68.1395,68.2635,21500.0
2014-08-28 10:50:00,88.07,88.14,88.05,88.11,8400.0,68.2558,68.31,68.2403,68.2868,8400.0
2014-08-28 11:00:00,88.13,88.17,88.06,88.06,12100.0,68.3023,68.3333,68.248,68.248,12100.0
2014-08-28 11:10:00,88.08,88.11,88.02,88.04,8500.0,68.2635,68.2868,68.217,68.2325,8500.0
2014-08-28 11:20:00,88.05,88.09,88.05,88.09,6000.0,68.2403,68.2713,68.2403,68.2713,6000.0
2014-08-28 11:30:00,88.1,88.15,88.07,88.15,11800.0,68.279,68.3178,68.2558,68.3178,11800.0
2014-08-28 11:40:00,88.15,88.16,88.03,88.05,9300.0,68.3178,68.3255,68.2248,68.2403,9300.0
2014-08-28 11:50:00,88.05,88.09,88.03,88.05,20400.0,68.2403,68.2713,68.2248,68.2403,20400.0
2014-08-28 12:00:00,88.06,88.07,88.03,88.05,7700.0,68.248,68.2558,68.2248,68.2403,7700.0
2014-08-28 12:10:00,88.06,88.19,88.06,88.17,8300.0,68.248,68.3488,68.248,68.3333,8300.0
2014-08-28 12:20:00,88.19,88.2,88.16,88.16,5600.0,68.3488,68.3565,68.3255,68.3255,5600.0
2014-08-28 12:30:00,88.16,88.17,88.12,88.14,9600.0,68.3255,68.3333,68.2945,68.31,9600.0
2014-08-28 12:40:00,88.15,88.25,88.14,88.21,7800.0,68.3178,68.3953,68.31,68.3643,7800.0
2014-08-28 12:50:00,88.21,88.24,88.16,88.17,7500.0,68.3643,68.3875,68.3255,68.3333,7500.0
2014-08-28 13:00:00,88.17,88.18,88.14,88.15,4300.0,68.3333,68.341,68.31,68.3178,4300.0
2014-08-28 13:10:00,88.14,88.19,88.14,88.16,7600.0,68.31,68.3488,68.31,68.3255,7600.0
2014-08-28 13:20:00,88.16,88.22,88.14,88.2,7500.0,68.3255,68.372,68.31,68.3565,7500.0
2014-08-28 13:30:00,88.21,88.24,88.16,88.19,8900.0,68.3643,68.3875,68.3255,68.3488,8900.0
2014-08-28 13:40:00,88.18,88.21,88.18,88.18,5700.0,68.341,68.3643,68.341,68.341,5700.0
2014-08-28 13:50:00,88.18,88.22,88.18,88.22,5400.0,68.341,68.372,68.341,68.372,5400.0
2014-08-28 14:00:00,88.22,88.22,88.18,88.22,6000.0,68.372,68.372,68.341,68.372,6000.0
2014-08-28 14:10:00,88.22,88.23,88.15,88.15,8400.0,68.372,68.3798,68.3178,68.3178,8400.0
2014-08-28 14:20:00,88.15,88.15,88.11,88.12,8600.0,68.3178,68.3178,68.2868,68.2945,8600.0
2014-08-28 14:30:00,88.13,88.16,88.11,88.11,11900.0,68.3023,68.3255,68.2868,68.2868,11900.0
2014-08-28 14:40:00,88.12,88.14,88.06,88.07,17300.0,68.2945,68.31,68.248,68.2558,17300.0
2014-08-28 14:50:00,88.07,88.13,88.06,88.06,9600.0,68.2558,68.3023,68.248,68.248,9600.0
2014-08-28 15:00:00,88.07,88.08,88.04,88.06,19600.0,68.2558,68.2635,68.2325,68.248,19600.0
2014-08-28 15:10:00,88.06,88.1,88.05,88.1,22200.0,68.248,68.279,68.2403,68.279,22200.0
2014-08-28 15:20:00,88.11,88.14,88.09,88.1,21100.0,68.2868,68.31,68.2713,68.279,21100.0
2014-08-28 15:30:00,88.1,88.11,88.07,88.07,36900.0,68.279,68.2868,68.2558,68.2558,36900.0
2014-08-28 15:40:00,88.07,88.08,88.04,88.05,45700.0,68.2558,68.2635,68.2325,68.2403,45700.0
2014-08-28 15:50:00,88.04,88.04,87.95,88.04,100300.0,68.2325,68.2325,68.1628,68.2325,100300.0
2014-08-29 09:30:00,88.26,88.43,88.2,88.2,51100.0,68.403,68.5348,68.3565,68.3565,51100.0
2014-08-29 09:40:00,88.18,88.22,87.96,87.98,18300.0,68.341,68.372,68.1705,68.186,18300.0
2014-08-29 09:50:00,87.99,88.06,87.91,87.93,15800.0,68.1938,68.248,68.1318,68.1473,15800.0
2014-08-29 10:00:00,87.94,88.0,87.9,87.93,29800.0,68.155,68.2015,68.124,68.1473,29800.0
2014-08-29 10:10:00,87.94,87.98,87.8,87.95,20000.0,68.155,68.186,68.0465,68.1628,20000.0
2014-08-29 10:20:00,87.94,88.0,87.82,87.83,13900.0,68.155,68.2015,68.062,68.0698,13900.0
2014-08-29 10:30:00,87.84,87.91,87.82,87.87,9400.0,68.0775,68.1318,68.062,68.1008,9400.0
2014-08-29 10:40:00,87.86,87.98,87.85,87.96,15100.0,68.093,68.186,68.0853,68.1705,15100.0
2014-08-29 10:50:00,87.98,88.03,87.95,88.02,10100.0,68.186,68.2248,68.1628,68.217,10100.0
2014-08-29 11:00:00,88.03,88.1,88.03,88.08,11500.0,68.2248,68.279,68.2248,68.2635,11500.0
2014-08-29 11:10:00,88.09,88.16,88.06,88.08,13200.0,68.2713,68.3255,68.248,68.2635,13200.0
2014-08-29 11:20:00,88.06,88.11,88.05,88.08,11200.0,68.248,68.2868,68.2403,68.2635,11200.0
2014-08-29 11:30:00,88.07,88.19,88.07,88.15,13700.0,68.2558,68.3488,68.2558,68.3178,13700.0
2014-08-29 11:40:00,88.18,88.2,88.11,88.16,12800.0,68.341,68.3565,68.2868,68.3255,12800.0
2014-08-29 11:50:00,88.16,88.17,88.1,88.12,11200.0,68.3255,68.3333,68.279,68.2945,11200.0
2014-08-29 12:00:00,88.12,88.15,88.11,88.11,11800.0,68.2945,68.3178,68.2868,68.2868,11800.0
2014-08-29 12:10:00,88.12,88.12,88.07,88.08,9100.0,68.2945,68.2945,68.2558,68.2635,9100.0
2014-08-29 12:20:00,88.09,88.1,88.03,88.04,9500.0,68.2713,68.279,68.2248,68.2325,9500.0
2014-08-29 12:30:00,88.04,88.04,88.01,88.03,7400.0,68.2325,68.2325,68.2093,68.2248,7400.0
2014-08-29 12:40:00,88.03,88.07,88.0,88.04,11600.0,68.2248,68.2558,68.2015,68.2325,11600.0
2014-08-29 12:50:00,88.04,88.07,88.03,88.03,9500.0,68.2325,68.2558,68.2248,68.2248,9500.0
2014-08-29 13:00:00,88.03,88.09,88.01,88.09,16400.0,68.2248,68.2713,68.2093,68.2713,16400.0
2014-08-29 13:10:00,88.08,88.09,88.05,88.08,12300.0,68.2635,68.2713,68.2403,68.2635,12300.0
2014-08-29 13:20:00,88.08,88.08,88.0,88.05,22100.0,68.2635,68.2635,68.2015,68.2403,22100.0
2014-08-29 13:30:00,88.05,88.06,88.01,88.06,8700.0,68.2403,68.248,68.2093,68.248,8700.0
2014-08-29 13:40:00,88.07,88.09,88.04,88.05,9000.0,68.2558,68.2713,68.2325,68.2403,9000.0
2014-08-29 13:50:00,88.05,88.05,88.0,88.01,9600.0,68.2403,68.2403,68.2015,68.2093,9600.0
2014-08-29 14:00:00,88.02,88.07,88.02,88.07,12900.0,68.217,68.2558,68.217,68.2558,12900.0
2014-08-29 14:10:00,88.07,88.07,88.03,88.04,16900.0,68.2558,68.2558,68.2248,68.2325,16900.0
2014-08-29 14:20:00,88.03,88.07,88.03,88.05,10600.0,68.2248,68.2558,68.2248,68.2403,10600.0
2014-08-29 14:30:00,88.05,88.06,87.99,87.99,13100.0,68.2403,68.248,68.1938,68.1938,13100.0
2014-08-29 14:40:00,88.0,88.0,87.92,87.94,13200.0,68.2015,68.2015,68.1395,68.155,13200.0
2014-08-29 14:50:00,87.94,88.0,87.93,87.98,30300.0,68.155,68.2015,68.1473,68.186,30300.0
2014-08-29 15:00:00,87.97,87.99,87.94,87.94,17000.0,68.1783,68.1938,68.155,68.155,17000.0
2014-08-29 15:10:00,87.94,88.02,87.93,88.01,25200.0,68.155,68.217,68.1473,68.2093,25200.0
2014-08-29 15:20:00,88.0,88.02,87.98,88.01,17900.0,68.2015,68.217,68.186,68.2093,17900.0
2014-08-29 15:30:00,88.02,88.14,88.02,88.13,36600.0,68.217,68.31,68.217,68.3023,36600.0
2014-08-29 15:40:00,88.13,88.19,88.08,88.18,70600.0,68.3023,68.3488,68.2635,68.341,70600.0
2014-08-29 15:50:00,88.19,88.22,88.16,88.2,103500.0,68.3488,68.372,68.3255,68.3565,103500.0
2014-09-02 09:30:00,88.28,88.29,88.16,88.19,43100.0,68.4185,68.4263,68.3255,68.3488,43100.0
2014-09-02 09:40:00,88.17,88.25,88.01,88.24,19500.0,68.3333,68.3953,68.2093,68.3875,19500.0
2014-09-02 09:50:00,88.25,88.32,88.15,88.23,25000.0,68.3953,68.4495,68.3178,68.3798,25000.0
2014-09-02 10:00:00,88.24,88.39,88.2,88.3,31700.0,68.3875,68.5038,68.3565,68.434,31700.0
2014-09-02 10:10:00,88.3,88.39,88.28,88.37,16600.0,68.434,68.5038,68.4185,68.4883,16600.0
2014-09-02 10:20:00,88.37,88.45,88.35,88.45,26600.0,68.4883,68.5503,68.4728,68.5503,26600.0
2014-09-02 10:30:00,88.44,88.44,88.32,88.42,20600.0,68.5425,68.5425,68.4495,68.527,20600.0
2014-09-02 10:40:00,88.44,88.58,88.43,88.44,16000.0,68.5425,68.651,68.5348,68.5425,16000.0
2014-09-02 10:50:00,88.43,88.58,88.43,88.57,20700.0,68.5348,68.651,68.5348,68.6433,20700.0
2014-09-02 11:00:00,88.57,88.61,88.49,88.5,54800.0,68.6433,68.6743,68.5813,68.589,54800.0
2014-09-02 11:10:00,88.52,88.52,88.29,88.29,13900.0,68.6045,68.6045,68.4263,68.4263,13900.0
2014-09-02 11:20:00,88.27,88.29,88.11,88.12,29700.0,68.4108,68.4263,68.2868,68.2945,29700.0
2014-09-02 11:30:00,88.12,88.19,88.12,88.15,20300.0,68.2945,68.3488,68.2945,68.3178,20300.0
2014-09-02 11:40:00,88.14,88.16,87.98,88.0,15900.0,68.31,68.3255,68.186,68.2015,15900.0
2014-09-02 11:50:00,88.0,88.0,87.89,87.92,17300.0,68.2015,68.2015,68.1163,68.1395,17300.0
2014-09-02 12:00:00,87.92,88.0,87.9,87.97,20200.0,68.1395,68.2015,68.124,68.1783,20200.0
2014-09-02 12:10:00,87.96,88.1,87.96,88.09,15000.0,68.1705,68.279,68.1705,68.2713,15000.0
2014-09-02 12:20:00,88.09,88.13,88.08,88.09,11200.0,68.2713,68.3023,68.2635,68.2713,11200.0
2014-09-02 12:30:00,88.07,88.08,88.0,88.03,38700.0,68.2558,68.2635,68.2015,68.2248,38700.0
2014-09-02 12:40:00,88.02,88.05,88.0,88.0,34000.0,68.217,68.2403,68.2015,68.2015,34000.0
2014-09-02 12:50:00,88.0,88.03,88.0,88.0,17500.0,68.2015,68.2248,68.2015,68.2015,17500.0
2014-09-02 13:00:00,88.01,88.07,88.0,88.06,24200.0,68.2093,68.2558,68.2015,68.248,24200.0
2014-09-02 13:10:00,88.06,88.09,88.02,88.02,13800.0,68.248,68.2713,68.217,68.217,13800.0
2014-09-02 13:20:00,88.03,88.03,88.0,88.0,22500.0,68.2248,68.2248,68.2015,68.2015,22500.0
2014-09-02 13:30:00,88.0,88.02,87.92,88.01,30800.0,68.2015,68.217,68.1395,68.2093,30800.0
2014-09-02 13:40:00,88.01,88.08,87.98,88.07,24300.0,68.2093,68.2635,68.186,68.2558,24300.0
2014-09-02 13:50:00,88.07,88.11,88.04,88.08,30000.0,68.2558,68.2868,68.2325,68.2635,30000.0
2014-09-02 14:00:00,88.08,88.14,88.07,88.14,14700.0,68.2635,68.31,68.2558,68.31,14700.0
2014-09-02 14:10:00,88.14,88.2,88.13,88.19,13300.0,68.31,68.3565,68.3023,68.3488,13300.0
2014-09-02 14:20:00,88.19,88.21,88.16,88.19,19100.0,68.3488,68.3643,68.3255,68.3488,19100.0
2014-09-02 14:30:00,88.19,88.26,88.16,88.19,22400.0,68.3488,68.403,68.3255,68.3488,22400.0
2014-09-02 14:40:00,88.2,88.26,88.2,88.26,19900.0,68.3565,68.403,68.3565,68.403,19900.0
2014-09-02 14:50:00,88.26,88.29,88.24,88.27,21400.0,68.403,68.4263,68.3875,68.4108,21400.0
2014-09-02 15:00:00,88.27,88.29,88.24,88.29,32100.0,68.4108,68.4263,68.3875,68.4263,32100.0
2014-09-02 15:10:00,88.29,88.3,88.28,88.29,27200.0,68.4263,68.434,68.4185,68.4263,27200.0
2014-09-02 15:20:00,88.29,88.39,88.28,88.39,63400.0,68.4263,68.5038,68.4185,68.5038,63400.0
2014-09-02 15:30:00,88.37,88.38,88.29,88.32,125000.0,68.4883,68.496,68.4263,68.4495,125000.0
2014-09-02 15:40:00,88.32,88.43,88.29,88.41,123100.0,68.4495,68.5348,68.4263,68.5193,123100.0
2014-09-02 15:50:00,88.42,88.43,88.32,88.35,142600.0,68.527,68.5348,68.4495,68.4728,142600.0
2014-09-03 09:30:00,88.66,88.99,88.54,88.54,28600.0,68.713,68.9688,68.62,68.62,28600.0
2014-09-03 09:40:00,88.55,88.65,88.54,88.59,12000.0,68.6278,68.7053,68.62,68.6588,12000.0
2014-09-03 09:50:00,88.6,88.6,88.41,88.52,14700.0,68.6665,68.6665,68.5193,68.6045,14700.0
2014-09-03 10:00:00,88.52,88.56,88.43,88.45,24200.0,68.6045,68.6355,68.5348,68.5503,24200.0
2014-09-03 10:10:00,88.44,88.48,88.33,88.33,18300.0,68.5425,68.5735,68.4573,68.4573,18300.0
2014-09-03 10:20:00,88.34,88.35,88.25,88.31,17600.0,68.465,68.4728,68.3953,68.4418,17600.0
2014-09-03 10:30:00,88.31,88.39,88.29,88.37,12200.0,68.4418,68.5038,68.4263,68.4883,12200.0
2014-09-03 10:40:00,88.37,88.41,88.34,88.39,19300.0,68.4883,68.5193,68.465,68.5038,19300.0
2014-09-03 10:50:00,88.39,88.42,88.32,88.33,14400.0,68.5038,68.527,68.4495,68.4573,14400.0
2014-09-03 11:00:00,88.33,88.4,88.28,88.31,8400.0,68.4573,68.5115,68.4185,68.4418,8400.0
2014-09-03 11:10:00,88.32,88.32,88.25,88.27,13500.0,68.4495,68.4495,68.3953,68.4108,13500.0
2014-09-03 11:20:00,88.27,88.35,88.22,88.22,16700.0,68.4108,68.4728,68.372,68.372,16700.0
2014-09-03 11:30:00,88.21,88.3,88.2,88.24,12700.0,68.3643,68.434,68.3565,68.3875,12700.0
2014-09-03 11:40:00,88.24,88.24,88.15,88.17,10100.0,68.3875,68.3875,68.3178,68.3333,10100.0
2014-09-03 11:50:00,88.17,88.31,88.17,88.2,16900.0,68.3333,68.4418,68.3333,68.3565,16900.0
2014-09-03 12:00:00,88.18,88.2,88.16,88.18,12900.0,68.341,68.3565,68.3255,68.341,12900.0
2014-09-03 12:10:00,88.19,88.31,88.19,88.3,15600.0,68.3488,68.4418,68.3488,68.434,15600.0
2014-09-03 12:20:00,88.29,88.36,88.28,88.35,16800.0,68.4263,68.4805,68.4185,68.4728,16800.0
2014-09-03 12:30:00,88.35,88.41,88.34,88.38,25300.0,68.4728,68.5193,68.465,68.496,25300.0
2014-09-03 12:40:00,88.36,88.45,88.36,88.38,14800.0,68.4805,68.5503,68.4805,68.496,14800.0
2014-09-03 12:50:00,88.38,88.38,88.33,88.38,15200.0,68.496,68.496,68.4573,68.496,15200.0
2014-09-03 13:00:00,88.38,88.38,88.28,88.35,30300.0,68.496,68.496,68.4185,68.4728,30300.0
2014-09-03 13:10:00,88.34,88.36,88.31,88.32,18400.0,68.465,68.4805,68.4418,68.4495,18400.0
2014-09-03 13:20:00,88.31,88.33,88.26,88.27,12700.0,68.4418,68.4573,68.403,68.4108,12700.0
2014-09-03 13:30:00,88.27,88.3,88.22,88.23,15300.0,68.4108,68.434,68.372,68.3798,15300.0
2014-09-03 13:40:00,88.23,88.23,88.16,88.17,16400.0,68.3798,68.3798,68.3255,68.3333,16400.0
2014-09-03 13:50:00,88.17,88.26,88.1,88.26,23100.0,68.3333,68.403,68.279,68.403,23100.0
2014-09-03 14:00:00,88.26,88.28,88.22,88.25,11800.0,68.403,68.4185,68.372,68.3953,11800.0
2014-09-03 14:10:00,88.24,88.26,88.14,88.14,15600.0,68.3875,68.403,68.31,68.31,15600.0
2014-09-03 14:20:00,88.15,88.17,88.09,88.13,18600.0,68.3178,68.3333,68.2713,68.3023,18600.0
2014-09-03 14:30:00,88.13,88.17,88.13,88.15,14000.0,68.3023,68.3333,68.3023,68.3178,14000.0
2014-09-03 14:40:00,88.15,88.17,88.13,88.14,17100.0,68.3178,68.3333,68.3023,68.31,17100.0
2014-09-03 14:50:00,88.13,88.14,88.08,88.08,19200.0,68.3023,68.31,68.2635,68.2635,19200.0
2014-09-03 15:00:00,88.08,88.09,88.02,88.08,20900.0,68.2635,68.2713,68.217,68.2635,20900.0
2014-09-03 15:10:00,88.07,88.12,88.06,88.12,28900.0,68.2558,68.2945,68.248,68.2945,28900.0
2014-09-03 15:20:00,88.12,88.14,88.09,88.13,24500.0,68.2945,68.31,68.2713,68.3023,24500.0
2014-09-03 15:30:00,88.13,88.13,88.08,88.12,34600.0,68.3023,68.3023,68.2635,68.2945,34600.0
2014-09-03 15:40:00,88.13,88.15,88.04,88.1,48500.0,68.3023,68.3178,68.2325,68.279,48500.0
2014-09-03 15:50:00,88.1,88.16,88.1,88.13,99700.0,68.279,68.3255,68.279,68.3023,99700.0
2014-09-04 09:30:00,88.17,88.8,88.17,88.75,54000.0,68.3333,68.8215,68.3333,68.7828,54000.0
2014-09-04 09:40:00,88.76,89.04,88.76,88.99,40600.0,68.7905,69.0075,68.7905,68.9688,40600.0
2014-09-04 09:50:00,89.0,89.25,88.98,89.2,67300.0,68.9765,69.1703,68.961,69.1315,67300.0
2014-09-04 10:00:00,89.21,89.25,89.1,89.13,34300.0,69.1393,69.1703,69.054,69.0773,34300.0
2014-09-04 10:10:00,89.13,89.3,89.11,89.27,52300.0,69.0773,69.209,69.0618,69.1858,52300.0
2014-09-04 10:20:00,89.26,89.42,89.25,89.4,74200.0,69.178,69.302,69.1703,69.2865,74200.0
2014-09-04 10:30:00,89.41,89.43,89.29,89.29,36900.0,69.2943,69.3098,69.2013,69.2013,36900.0
2014-09-04 10:40:00,89.29,89.29,89.16,89.21,29900.0,69.2013,69.2013,69.1005,69.1393,29900.0
2014-09-04 10:50:00,89.2,89.24,89.19,89.2,16400.0,69.1315,69.1625,69.1238,69.1315,16400.0
2014-09-04 11:00:00,89.2,89.25,89.17,89.19,25500.0,69.1315,69.1703,69.1083,69.1238,25500.0
2014-09-04 11:10:00,89.2,89.23,89.14,89.18,13900.0,69.1315,69.1548,69.085,69.116,13900.0
2014-09-04 11:20:00,89.18,89.2,89.06,89.07,22800.0,69.116,69.1315,69.023,69.0308,22800.0
2014-09-04 11:30:00,89.07,89.14,89.06,89.1,15000.0,69.0308,69.085,69.023,69.054,15000.0
2014-09-04 11:40:00,89.1,89.1,89.01,89.07,11200.0,69.054,69.054,68.9843,69.0308,11200.0
2014-09-04 11:50:00,89.08,89.14,89.07,89.11,15700.0,69.0385,69.085,69.0308,69.0618,15700.0
2014-09-04 12:00:00,89.1,89.19,89.07,89.08,16000.0,69.054,69.1238,69.0308,69.0385,16000.0
2014-09-04 12:10:00,89.08,89.09,89.01,89.01,11300.0,69.0385,69.0463,68.9843,68.9843,11300.0
2014-09-04 12:20:00,89.01,89.02,88.86,88.9,17500.0,68.9843,68.992,68.868,68.899,17500.0
2014-09-04 12:30:00,88.9,88.98,88.88,88.95,16600.0,68.899,68.961,68.8835,68.9378,16600.0
2014-09-04 12:40:00,88.94,89.01,88.93,88.94,10800.0,68.93,68.9843,68.9223,68.93,10800.0
2014-09-04 12:50:00,88.94,88.97,88.86,88.86,9700.0,68.93,68.9533,68.868,68.868,9700.0
2014-09-04 13:00:00,88.86,88.87,88.8,88.81,12200.0,68.868,68.8758,68.8215,68.8293,12200.0
2014-09-04 13:10:00,88.81,88.83,88.7,88.7,15500.0,68.8293,68.8448,68.744,68.744,15500.0
2014-09-04 13:20:00,88.7,88.73,88.67,88.69,17700.0,68.744,68.7673,68.7208,68.7363,17700.0
2014-09-04 13:30:00,88.69,88.71,88.55,88.56,21800.0,68.7363,68.7518,68.6278,68.6355,21800.0
2014-09-04 13:40:00,88.56,88.65,88.55,88.63,18400.0,68.6355,68.7053,68.6278,68.6898,18400.0
2014-09-04 13:50:00,88.63,88.64,88.59,88.59,9200.0,68.6898,68.6975,68.6588,68.6588,9200.0
2014-09-04 14:00:00,88.59,88.64,88.55,88.55,15600.0,68.6588,68.6975,68.6278,68.6278,15600.0
2014-09-04 14:10:00,88.56,88.56,88.5,88.51,24800.0,68.6355,68.6355,68.589,68.5968,24800.0
2014-09-04 14:20:00,88.5,88.52,88.39,88.42,17500.0,68.589,68.6045,68.5038,68.527,17500.0
2014-09-04 14:30:00,88.43,88.44,88.36,88.38,25400.0,68.5348,68.5425,68.4805,68.496,25400.0
2014-09-04 14:40:00,88.4,88.42,88.33,88.34,21600.0,68.5115,68.527,68.4573,68.465,21600.0
2014-09-04 14:50:00,88.36,88.44,88.31,88.33,28800.0,68.4805,68.5425,68.4418,68.4573,28800.0
2014-09-04 15:00:00,88.32,88.34,88.22,88.27,33600.0,68.4495,68.465,68.372,68.4108,33600.0
2014-09-04 15:10:00,88.27,88.28,88.12,88.15,44500.0,68.4108,68.4185,68.2945,68.3178,44500.0
2014-09-04 15:20:00,88.15,88.2,88.11,88.18,29500.0,68.3178,68.3565,68.2868,68.341,29500.0
2014-09-04 15:30:00,88.18,88.2,88.08,88.1,51500.0,68.341,68.3565,68.2635,68.279,51500.0
2014-09-04 15:40:00,88.1,88.25,88.08,88.21,58400.0,68.279,68.3953,68.2635,68.3643,58400.0
2014-09-04 15:50:00,88.22,88.3,88.18,88.29,94000.0,68.372,68.434,68.341,68.4263,94000.0
2014-09-05 09:30:00,88.09,88.09,87.5,87.51,55200.0,68.2713,68.2713,67.814,67.8218,55200.0
2014-09-05 09:40:00,87.51,87.97,87.47,87.97,28000.0,67.8218,68.1783,67.7908,68.1783,28000.0
2014-09-05 09:50:00,87.97,88.01,87.89,87.96,22400.0,68.1783,68.2093,68.1163,68.1705,22400.0
2014-09-05 10:00:00,87.97,88.0,87.76,87.85,23100.0,68.1783,68.2015,68.0155,68.0853,23100.0
2014-09-05 10:10:00,87.86,87.96,87.82,87.83,24200.0,68.093,68.1705,68.062,68.0698,24200.0
2014-09-05 10:20:00,87.83,87.96,87.8,87.94,13600.0,68.0698,68.1705,68.0465,68.155,13600.0
2014-09-05 10:30:00,87.92,87.93,87.68,87.68,26600.0,68.1395,68.1473,67.9535,67.9535,26600.0
2014-09-05 10:40:00,87.68,87.79,87.64,87.71,37300.0,67.9535,68.0388,67.9225,67.9768,37300.0
2014-09-05 10:50:00,87.71,87.89,87.71,87.87,23600.0,67.9768,68.1163,67.9768,68.1008,23600.0
2014-09-05 11:00:00,87.88,87.98,87.85,87.96,19200.0,68.1085,68.186,68.0853,68.1705,19200.0
2014-09-05 11:10:00,87.98,88.01,87.95,88.01,37100.0,68.186,68.2093,68.1628,68.2093,37100.0
2014-09-05 11:20:00,88.01,88.1,87.97,87.97,18600.0,68.2093,68.279,68.1783,68.1783,18600.0
2014-09-05 11:30:00,87.99,88.06,87.94,87.94,12700.0,68.1938,68.248,68.155,68.155,12700.0
2014-09-05 11:40:00,87.94,88.04,87.93,87.97,14100.0,68.155,68.2325,68.1473,68.1783,14100.0
2014-09-05 11:50:00,87.98,88.07,87.96,88.06,23000.0,68.186,68.2558,68.1705,68.248,23000.0
2014-09-05 12:00:00,88.06,88.1,88.02,88.03,22400.0,68.248,68.279,68.217,68.2248,22400.0
2014-09-05 12:10:00,88.03,88.1,88.01,88.02,18600.0,68.2248,68.279,68.2093,68.217,18600.0
2014-09-05 12:20:00,88.02,88.08,87.98,88.08,13200.0,68.217,68.2635,68.186,68.2635,13200.0
2014-09-05 12:30:00,88.08,88.16,88.08,88.11,46300.0,68.2635,68.3255,68.2635,68.2868,46300.0
2014-09-05 12:40:00,88.11,88.2,88.09,88.15,15300.0,68.2868,68.3565,68.2713,68.3178,15300.0
2014-09-05 12:50:00,88.15,88.15,88.04,88.06,14600.0,68.3178,68.3178,68.2325,68.248,14600.0
2014-09-05 13:00:00,88.06,88.14,88.04,88.11,35700.0,68.248,68.31,68.2325,68.2868,35700.0
2014-09-05 13:10:00,88.12,88.12,88.04,88.07,16600.0,68.2945,68.2945,68.2325,68.2558,16600.0
2014-09-05 13:20:00,88.06,88.14,88.02,88.13,22900.0,68.248,68.31,68.217,68.3023,22900.0
2014-09-05 13:30:00,88.14,88.15,88.1,88.14,17900.0,68.31,68.3178,68.279,68.31,17900.0
2014-09-05 13:40:00,88.13,88.14,88.05,88.05,19100.0,68.3023,68.31,68.2403,68.2403,19100.0
2014-09-05 13:50:00,88.06,88.15,88.05,88.13,65000.0,68.248,68.3178,68.2403,68.3023,65000.0
2014-09-05 14:00:00,88.12,88.28,88.1,88.22,25700.0,68.2945,68.4185,68.279,68.372,25700.0
2014-09-05 14:10:00,88.22,88.25,88.21,88.25,25300.0,68.372,68.3953,68.3643,68.3953,25300.0
2014-09-05 14:20:00,88.25,88.28,88.2,88.2,21900.0,68.3953,68.4185,68.3565,68.3565,21900.0
2014-09-05 14:30:00,88.2,88.21,88.14,88.16,23000.0,68.3565,68.3643,68.31,68.3255,23000.0
2014-09-05 14:40:00,88.15,88.19,88.09,88.1,26400.0,68.3178,68.3488,68.2713,68.279,26400.0
2014-09-05 14:50:00,88.09,88.17,88.07,88.17,25100.0,68.2713,68.3333,68.2558,68.3333,25100.0
2014-09-05 15:00:00,88.17,88.17,88.1,88.12,31000.0,68.3333,68.3333,68.279,68.2945,31000.0
2014-09-05 15:10:00,88.12,88.17,88.11,88.11,39400.0,68.2945,68.3333,68.2868,68.2868,39400.0
2014-09-05 15:20:00,88.1,88.14,88.07,88.07,43900.0,68.279,68.31,68.2558,68.2558,43900.0
2014-09-05 15:30:00,88.07,88.14,88.06,88.13,69600.0,68.2558,68.31,68.248,68.3023,69600.0
2014-09-05 15:40:00,88.13,88.21,88.13,88.18,80800.0,68.3023,68.3643,68.3023,68.341,80800.0
2014-09-05 15:50:00,88.19,88.31,88.19,88.28,204600.0,68.3488,68.4418,68.3488,68.4185,204600.0
2014-09-08 09:30:00,88.12,88.32,87.94,88.22,67100.0,68.2945,68.4495,68.155,68.372,67100.0
2014-09-08 09:40:00,88.23,88.27,88.1,88.11,50800.0,68.3798,68.4108,68.279,68.2868,50800.0
2014-09-08 09:50:00,88.12,88.19,88.05,88.06,32700.0,68.2945,68.3488,68.2403,68.248,32700.0
2014-09-08 10:00:00,88.07,88.25,88.07,88.09,31800.0,68.2558,68.3953,68.2558,68.2713,31800.0
2014-09-08 10:10:00,88.08,88.1,88.03,88.03,33800.0,68.2635,68.279,68.2248,68.2248,33800.0
2014-09-08 10:20:00,88.03,88.04,87.88,87.89,51200.0,68.2248,68.2325,68.1085,68.1163,51200.0
2014-09-08 10:30:00,87.88,87.89,87.73,87.77,23600.0,68.1085,68.1163,67.9923,68.0233,23600.0
2014-09-08 10:40:00,87.78,87.91,87.78,87.86,29500.0,68.031,68.1318,68.031,68.093,29500.0
2014-09-08 10:50:00,87.86,87.93,87.8,87.92,49300.0,68.093,68.1473,68.0465,68.1395,49300.0
2014-09-08 11:00:00,87.94,88.05,87.93,88.03,23500.0,68.155,68.2403,68.1473,68.2248,23500.0
2014-09-08 11:10:00,88.05,88.05,87.96,88.01,24100.0,68.2403,68.2403,68.1705,68.2093,24100.0
2014-09-08 11:20:00,88.01,88.12,88.0,88.03,56900.0,68.2093,68.2945,68.2015,68.2248,56900.0
2014-09-08 11:30:00,88.04,88.14,88.02,88.03,24100.0,68.2325,68.31,68.217,68.2248,24100.0
2014-09-08 11:40:00,88.03,88.06,87.95,87.96,48200.0,68.2248,68.248,68.1628,68.1705,48200.0
2014-09-08 11:50:00,87.96,87.96,87.84,87.88,29700.0,68.1705,68.1705,68.0775,68.1085,29700.0
2014-09-08 12:00:00,87.88,87.94,87.85,87.85,36000.0,68.1085,68.155,68.0853,68.0853,36000.0
2014-09-08 12:10:00,87.86,87.89,87.78,87.79,46300.0,68.093,68.1163,68.031,68.0388,46300.0
2014-09-08 12:20:00,87.79,87.87,87.79,87.87,25900.0,68.0388,68.1008,68.0388,68.1008,25900.0
2014-09-08 12:30:00,87.87,87.93,87.86,87.92,17700.0,68.1008,68.1473,68.093,68.1395,17700.0
2014-09-08 12:40:00,87.93,88.04,87.91,88.04,16400.0,68.1473,68.2325,68.1318,68.2325,16400.0
2014-09-08 12:50:00,88.03,88.08,88.03,88.05,12400.0,68.2248,68.2635,68.2248,68.2403,12400.0
2014-09-08 13:00:00,88.06,88.13,88.02,88.05,20200.0,68.248,68.3023,68.217,68.2403,20200.0
2014-09-08 13:10:00,88.04,88.04,87.78,87.78,22600.0,68.2325,68.2325,68.031,68.031,22600.0
2014-09-08 13:20:00,87.79,87.87,87.77,87.77,19800.0,68.0388,68.1008,68.0233,68.0233,19800.0
2014-09-08 13:30:00,87.76,87.81,87.73,87.8,18800.0,68.0155,68.0543,67.9923,68.0465,18800.0
2014-09-08 13:40:00,87.82,87.82,87.7,87.72,22700.0,68.062,68.062,67.969,67.9845,22700.0
2014-09-08 13:50:00,87.72,87.76,87.7,87.71,22800.0,67.9845,68.0155,67.969,67.9768,22800.0
2014-09-08 14:00:00,87.7,87.79,87.67,87.79,15400.0,67.969,68.0388,67.9458,68.0388,15400.0
2014-09-08 14:10:00,87.78,87.85,87.75,87.84,25500.0,68.031,68.0853,68.0078,68.0775,25500.0
2014-09-08 14:20:00,87.84,87.84,87.72,87.79,28800.0,68.0775,68.0775,67.9845,68.0388,28800.0
2014-09-08 14:30:00,87.8,87.85,87.79,87.83,21800.0,68.0465,68.0853,68.0388,68.0698,21800.0
2014-09-08 14:40:00,87.81,87.82,87.76,87.8,17600.0,68.0543,68.062,68.0155,68.0465,17600.0
2014-09-08 14:50:00,87.81,87.83,87.79,87.79,30800.0,68.0543,68.0698,68.0388,68.0388,30800.0
2014-09-08 15:00:00,87.8,87.9,87.79,87.88,24400.0,68.0465,68.124,68.0388,68.1085,24400.0
2014-09-08 15:10:00,87.87,87.95,87.87,87.92,31000.0,68.1008,68.1628,68.1008,68.1395,31000.0
2014-09-08 15:20:00,87.92,87.96,87.88,87.96,35700.0,68.1395,68.1705,68.1085,68.1705,35700.0
2014-09-08 15:30:00,87.96,88.06,87.95,88.06,44400.0,68.1705,68.248,68.1628,68.248,44400.0
2014-09-08 15:40:00,88.05,88.09,88.02,88.04,64200.0,68.2403,68.2713,68.217,68.2325,64200.0
2014-09-08 15:50:00,88.04,88.09,87.96,87.98,99200.0,68.2325,68.2713,68.1705,68.186,99200.0
2014-09-09 09:30:00,87.95,88.02,87.75,87.91,61300.0,68.1628,68.217,68.0078,68.1318,61300.0
2014-09-09 09:40:00,87.93,88.25,87.88,88.14,47400.0,68.1473,68.3953,68.1085,68.31,47400.0
2014-09-09 09:50:00,88.12,88.19,87.84,87.87,32800.0,68.2945,68.3488,68.0775,68.1008,32800.0
2014-09-09 10:00:00,87.86,87.98,87.74,87.98,21300.0,68.093,68.186,68.0,68.186,21300.0
2014-09-09 10:10:00,87.98,87.98,87.83,87.86,31500.0,68.186,68.186,68.0698,68.093,31500.0
2014-09-09 10:20:00,87.86,87.88,87.78,87.88,21400.0,68.093,68.1085,68.031,68.1085,21400.0
2014-09-09 10:30:00,87.9,87.9,87.69,87.69,23100.0,68.124,68.124,67.9613,67.9613,23100.0
2014-09-09 10:40:00,87.68,87.8,87.65,87.75,17000.0,67.9535,68.0465,67.9303,68.0078,17000.0
2014-09-09 10:50:00,87.75,87.81,87.72,87.75,15200.0,68.0078,68.0543,67.9845,68.0078,15200.0
2014-09-09 11:00:00,87.75,87.9,87.74,87.88,11800.0,68.0078,68.124,68.0,68.1085,11800.0
2014-09-09 11:10:00,87.89,88.01,87.89,87.95,11900.0,68.1163,68.2093,68.1163,68.1628,11900.0
2014-09-09 11:20:00,87.96,88.02,87.93,88.01,13500.0,68.1705,68.217,68.1473,68.2093,13500.0
2014-09-09 11:30:00,88.02,88.04,87.93,87.94,15600.0,68.217,68.2325,68.1473,68.155,15600.0
2014-09-09 11:40:00,87.95,87.99,87.91,87.99,14900.0,68.1628,68.1938,68.1318,68.1938,14900.0
2014-09-09 11:50:00,87.97,87.98,87.87,87.98,14100.0,68.1783,68.186,68.1008,68.186,14100.0
2014-09-09 12:00:00,87.97,87.99,87.92,87.99,24000.0,68.1783,68.1938,68.1395,68.1938,24000.0
2014-09-09 12:10:00,87.99,87.99,87.94,87.98,13300.0,68.1938,68.1938,68.155,68.186,13300.0
2014-09-09 12:20:00,87.98,88.13,87.97,88.08,12300.0,68.186,68.3023,68.1783,68.2635,12300.0
2014-09-09 12:30:00,88.1,88.11,87.96,87.97,14200.0,68.279,68.2868,68.1705,68.1783,14200.0
2014-09-09 12:40:00,87.96,87.96,87.87,87.87,39900.0,68.1705,68.1705,68.1008,68.1008,39900.0
2014-09-09 12:50:00,87.87,87.92,87.83,87.86,55800.0,68.1008,68.1395,68.0698,68.093,55800.0
2014-09-09 13:00:00,87.88,87.9,87.81,87.81,23100.0,68.1085,68.124,68.0543,68.0543,23100.0
2014-09-09 13:10:00,87.81,87.88,87.8,87.82,18700.0,68.0543,68.1085,68.0465,68.062,18700.0
2014-09-09 13:20:00,87.82,87.83,87.76,87.81,17400.0,68.062,68.0698,68.0155,68.0543,17400.0
2014-09-09 13:30:00,87.81,87.97,87.8,87.96,21300.0,68.0543,68.1783,68.0465,68.1705,21300.0
2014-09-09 13:40:00,87.96,88.18,87.95,88.18,15700.0,68.1705,68.341,68.1628,68.341,15700.0
2014-09-09 13:50:00,88.19,88.21,88.11,88.16,26200.0,68.3488,68.3643,68.2868,68.3255,26200.0
2014-09-09 14:00:00,88.15,88.16,87.96,87.98,32900.0,68.3178,68.3255,68.1705,68.186,32900.0
2014-09-09 14:10:00,87.98,88.0,87.9,87.91,23300.0,68.186,68.2015,68.124,68.1318,23300.0
2014-09-09 14:20:00,87.91,87.92,87.83,87.83,19100.0,68.1318,68.1395,68.0698,68.0698,19100.0
2014-09-09 14:30:00,87.83,87.89,87.78,87.89,24900.0,68.0698,68.1163,68.031,68.1163,24900.0
2014-09-09 14:40:00,87.89,87.94,87.82,87.83,33100.0,68.1163,68.155,68.062,68.0698,33100.0
2014-09-09 14:50:00,87.85,87.97,87.85,87.91,32600.0,68.0853,68.1783,68.0853,68.1318,32600.0
2014-09-09 15:00:00,87.91,87.95,87.73,87.73,30500.0,68.1318,68.1628,67.9923,67.9923,30500.0
2014-09-09 15:10:00,87.74,87.8,87.7,87.74,40500.0,68.0,68.0465,67.969,68.0,40500.0
2014-09-09 15:20:00,87.74,87.74,87.62,87.73,47600.0,68.0,68.0,67.907,67.9923,47600.0
2014-09-09 15:30:00,87.73,87.76,87.66,87.7,79200.0,67.9923,68.0155,67.938,67.969,79200.0
2014-09-09 15:40:00,87.7,87.76,87.7,87.74,81300.0,67.969,68.0155,67.969,68.0,81300.0
2014-09-09 15:50:00,87.73,87.78,87.68,87.75,116200.0,67.9923,68.031,67.9535,68.0078,116200.0
2014-09-10 09:30:00,88.09,88.09,87.68,87.68,41900.0,68.2713,68.2713,67.9535,67.9535,41900.0
2014-09-10 09:40:00,87.71,87.8,87.61,87.75,27300.0,67.9768,68.0465,67.8993,68.0078,27300.0
2014-09-10 09:50:00,87.77,87.77,87.44,87.48,25500.0,68.0233,68.0233,67.7675,67.7985,25500.0
2014-09-10 10:00:00,87.48,87.73,87.43,87.73,33600.0,67.7985,67.9923,67.7598,67.9923,33600.0
2014-09-10 10:10:00,87.72,87.77,87.52,87.58,36500.0,67.9845,68.0233,67.8295,67.876,36500.0
2014-09-10 10:20:00,87.58,87.67,87.48,87.65,23600.0,67.876,67.9458,67.7985,67.9303,23600.0
2014-09-10 10:30:00,87.66,87.71,87.55,87.55,81200.0,67.938,67.9768,67.8528,67.8528,81200.0
2014-09-10 10:40:00,87.54,87.79,87.53,87.74,34000.0,67.845,68.0388,67.8373,68.0,34000.0
2014-09-10 10:50:00,87.74,87.77,87.69,87.71,54800.0,68.0,68.0233,67.9613,67.9768,54800.0
2014-09-10 11:00:00,87.72,87.82,87.7,87.78,28700.0,67.9845,68.062,67.969,68.031,28700.0
2014-09-10 11:10:00,87.81,87.91,87.77,87.91,30800.0,68.0543,68.1318,68.0233,68.1318,30800.0
2014-09-10 11:20:00,87.9,87.92,87.83,87.91,32300.0,68.124,68.1395,68.0698,68.1318,32300.0
2014-09-10 11:30:00,87.92,88.01,87.91,88.0,50800.0,68.1395,68.2093,68.1318,68.2015,50800.0
2014-09-10 11:40:00,88.0,88.01,87.96,87.99,48000.0,68.2015,68.2093,68.1705,68.1938,48000.0
2014-09-10 11:50:00,87.98,88.02,87.96,87.99,44200.0,68.186,68.217,68.1705,68.1938,44200.0
2014-09-10 12:00:00,87.98,88.0,87.87,87.9,53100.0,68.186,68.2015,68.1008,68.124,53100.0
2014-09-10 12:10:00,87.9,88.05,87.85,88.02,44900.0,68.124,68.2403,68.0853,68.217,44900.0
2014-09-10 12:20:00,88.02,88.09,88.0,88.03,17600.0,68.217,68.2713,68.2015,68.2248,17600.0
2014-09-10 12:30:00,88.04,88.05,87.97,88.03,13400.0,68.2325,68.2403,68.1783,68.2248,13400.0
2014-09-10 12:40:00,88.03,88.09,88.02,88.09,16000.0,68.2248,68.2713,68.217,68.2713,16000.0
2014-09-10 12:50:00,88.08,88.09,88.0,88.01,17000.0,68.2635,68.2713,68.2015,68.2093,17000.0
2014-09-10 13:00:00,88.03,88.24,88.01,88.2,20200.0,68.2248,68.3875,68.2093,68.3565,20200.0
2014-09-10 13:10:00,88.21,88.27,88.19,88.2,12800.0,68.3643,68.4108,68.3488,68.3565,12800.0
2014-09-10 13:20:00,88.2,88.22,88.17,88.2,14100.0,68.3565,68.372,68.3333,68.3565,14100.0
2014-09-10 13:30:00,88.22,88.25,88.15,88.2,47300.0,68.372,68.3953,68.3178,68.3565,47300.0
2014-09-10 13:40:00,88.2,88.22,88.15,88.21,20300.0,68.3565,68.372,68.3178,68.3643,20300.0
2014-09-10 13:50:00,88.21,88.27,88.2,88.23,47600.0,68.3643,68.4108,68.3565,68.3798,47600.0
2014-09-10 14:00:00,88.24,88.27,88.22,88.23,42500.0,68.3875,68.4108,68.372,68.3798,42500.0
2014-09-10 14:10:00,88.23,88.26,88.21,88.25,27400.0,68.3798,68.403,68.3643,68.3953,27400.0
2014-09-10 14:20:00,88.23,88.25,88.18,88.23,42400.0,68.3798,68.3953,68.341,68.3798,42400.0
2014-09-10 14:30:00,88.22,88.22,88.06,88.07,29800.0,68.372,68.372,68.248,68.2558,29800.0
2014-09-10 14:40:00,88.08,88.17,88.07,88.13,27900.0,68.2635,68.3333,68.2558,68.3023,27900.0
2014-09-10 14:50:00,88.14,88.14,88.06,88.1,36600.0,68.31,68.31,68.248,68.279,36600.0
2014-09-10 15:00:00,88.11,88.25,88.1,88.24,29700.0,68.2868,68.3953,68.279,68.3875,29700.0
2014-09-10 15:10:00,88.24,88.25,88.19,88.22,30000.0,68.3875,68.3953,68.3488,68.372,30000.0
2014-09-10 15:20:00,88.22,88.25,88.17,88.22,112600.0,68.372,68.3953,68.3333,68.372,112600.0
2014-09-10 15:30:00,88.22,88.26,88.21,88.25,102300.0,68.372,68.403,68.3643,68.3953,102300.0
2014-09-10 15:40:00,88.25,88.26,88.18,88.19,129500.0,68.3953,68.403,68.341,68.3488,129500.0
2014-09-10 15:50:00,88.2,88.22,88.11,88.14,146300.0,68.3565,68.372,68.2868,68.31,146300.0
2014-09-11 09:30:00,87.8,88.05,87.71,88.05,45000.0,68.0465,68.2403,67.9768,68.2403,45000.0
2014-09-11 09:40:00,88.03,88.12,88.0,88.11,27800.0,68.2248,68.2945,68.2015,68.2868,27800.0
2014-09-11 09:50:00,88.12,88.24,88.1,88.2,33800.0,68.2945,68.3875,68.279,68.3565,33800.0
2014-09-11 10:00:00,88.2,88.3,88.16,88.26,27400.0,68.3565,68.434,68.3255,68.403,27400.0
2014-09-11 10:10:00,88.26,88.27,88.19,88.24,21700.0,68.403,68.4108,68.3488,68.3875,21700.0
2014-09-11 10:20:00,88.21,88.35,88.19,88.3,89600.0,68.3643,68.4728,68.3488,68.434,89600.0
2014-09-11 10:30:00,88.28,88.31,88.18,88.26,94300.0,68.4185,68.4418,68.341,68.403,94300.0
2014-09-11 10:40:00,88.25,88.28,88.21,88.26,49100.0,68.3953,68.4185,68.3643,68.403,49100.0
2014-09-11 10:50:00,88.26,88.35,88.24,88.34,17600.0,68.403,68.4728,68.3875,68.465,17600.0
2014-09-11 11:00:00,88.35,88.44,88.34,88.41,22000.0,68.4728,68.5425,68.465,68.5193,22000.0
2014-09-11 11:10:00,88.41,88.5,88.37,88.47,17200.0,68.5193,68.589,68.4883,68.5658,17200.0
2014-09-11 11:20:00,88.47,88.47,88.4,88.41,14000.0,68.5658,68.5658,68.5115,68.5193,14000.0
2014-09-11 11:30:00,88.42,88.49,88.41,88.41,16800.0,68.527,68.5813,68.5193,68.5193,16800.0
2014-09-11 11:40:00,88.41,88.43,88.34,88.39,19800.0,68.5193,68.5348,68.465,68.5038,19800.0
2014-09-11 11:50:00,88.4,88.45,88.4,88.43,11600.0,68.5115,68.5503,68.5115,68.5348,11600.0
2014-09-11 12:00:00,88.43,88.48,88.34,88.34,15600.0,68.5348,68.5735,68.465,68.465,15600.0
2014-09-11 12:10:00,88.33,88.35,88.25,88.34,14900.0,68.4573,68.4728,68.3953,68.465,14900.0
2014-09-11 12:20:00,88.35,88.47,88.35,88.47,13000.0,68.4728,68.5658,68.4728,68.5658,13000.0
2014-09-11 12:30:00,88.47,88.47,88.33,88.34,17200.0,68.5658,68.5658,68.4573,68.465,17200.0
2014-09-11 12:40:00,88.33,88.39,88.3,88.34,11000.0,68.4573,68.5038,68.434,68.465,11000.0
2014-09-11 12:50:00,88.34,88.37,88.28,88.3,13400.0,68.465,68.4883,68.4185,68.434,13400.0
2014-09-11 13:00:00,88.29,88.38,88.29,88.34,14500.0,68.4263,68.496,68.4263,68.465,14500.0
2014-09-11 13:10:00,88.34,88.35,88.31,88.31,13000.0,68.465,68.4728,68.4418,68.4418,13000.0
2014-09-11 13:20:00,88.31,88.36,88.26,88.29,82400.0,68.4418,68.4805,68.403,68.4263,82400.0
2014-09-11 13:30:00,88.29,88.3,88.22,88.27,20200.0,68.4263,68.434,68.372,68.4108,20200.0
2014-09-11 13:40:00,88.27,88.43,88.26,88.41,39400.0,68.4108,68.5348,68.403,68.5193,39400.0
2014-09-11 13:50:00,88.41,88.47,88.39,88.47,31200.0,68.5193,68.5658,68.5038,68.5658,31200.0
2014-09-11 14:00:00,88.47,88.56,88.46,88.52,45700.0,68.5658,68.6355,68.558,68.6045,45700.0
2014-09-11 14:10:00,88.51,88.53,88.47,88.51,22500.0,68.5968,68.6123,68.5658,68.5968,22500.0
2014-09-11 14:20:00,88.51,88.56,88.49,88.56,19800.0,68.5968,68.6355,68.5813,68.6355,19800.0
2014-09-11 14:30:00,88.56,88.59,88.5,88.52,23200.0,68.6355,68.6588,68.589,68.6045,23200.0
2014-09-11 14:40:00,88.52,88.56,88.52,88.53,17500.0,68.6045,68.6355,68.6045,68.6123,17500.0
2014-09-11 14:50:00,88.53,88.56,88.51,88.52,33400.0,68.6123,68.6355,68.5968,68.6045,33400.0
2014-09-11 15:00:00,88.53,88.55,88.48,88.51,63500.0,68.6123,68.6278,68.5735,68.5968,63500.0
2014-09-11 15:10:00,88.5,88.61,88.49,88.59,39500.0,68.589,68.6743,68.5813,68.6588,39500.0
2014-09-11 15:20:00,88.6,88.62,88.54,88.6,91900.0,68.6665,68.682,68.62,68.6665,91900.0
2014-09-11 15:30:00,88.6,88.61,88.56,88.6,99100.0,68.6665,68.6743,68.6355,68.6665,99100.0
2014-09-11 15:40:00,88.6,88.64,88.53,88.54,98600.0,68.6665,68.6975,68.6123,68.62,98600.0
2014-09-11 15:50:00,88.54,88.61,88.54,88.56,189100.0,68.62,68.6743,68.62,68.6355,189100.0
2014-09-12 09:30:00,88.34,88.55,88.27,88.3,44600.0,68.465,68.6278,68.4108,68.434,44600.0
2014-09-12 09:40:00,88.3,88.3,88.11,88.21,25900.0,68.434,68.434,68.2868,68.3643,25900.0
2014-09-12 09:50:00,88.21,88.24,88.07,88.19,22900.0,68.3643,68.3875,68.2558,68.3488,22900.0
2014-09-12 10:00:00,88.2,88.47,88.19,88.45,117300.0,68.3565,68.5658,68.3488,68.5503,117300.0
2014-09-12 10:10:00,88.45,88.57,88.36,88.53,52000.0,68.5503,68.6433,68.4805,68.6123,52000.0
2014-09-12 10:20:00,88.52,88.68,88.43,88.68,65400.0,68.6045,68.7285,68.5348,68.7285,65400.0
2014-09-12 10:30:00,88.67,88.8,88.51,88.54,105400.0,68.7208,68.8215,68.5968,68.62,105400.0
2014-09-12 10:40:00,88.54,88.64,88.52,88.62,36000.0,68.62,68.6975,68.6045,68.682,36000.0
2014-09-12 10:50:00,88.62,88.72,88.57,88.64,21100.0,68.682,68.7595,68.6433,68.6975,21100.0
2014-09-12 11:00:00,88.64,88.65,88.57,88.62,28300.0,68.6975,68.7053,68.6433,68.682,28300.0
2014-09-12 11:10:00,88.63,88.64,88.57,88.6,47600.0,68.6898,68.6975,68.6433,68.6665,47600.0
2014-09-12 11:20:00,88.6,88.62,88.58,88.6,46800.0,68.6665,68.682,68.651,68.6665,46800.0
2014-09-12 11:30:00,88.58,88.63,88.58,88.58,71500.0,68.651,68.6898,68.651,68.651,71500.0
2014-09-12 11:40:00,88.58,88.69,88.57,88.6,35000.0,68.651,68.7363,68.6433,68.6665,35000.0
2014-09-12 11:50:00,88.6,88.67,88.57,88.62,31900.0,68.6665,68.7208,68.6433,68.682,31900.0
2014-09-12 12:00:00,88.62,88.63,88.58,88.61,42000.0,68.682,68.6898,68.651,68.6743,42000.0
2014-09-12 12:10:00,88.61,88.62,88.51,88.51,42200.0,68.6743,68.682,68.5968,68.5968,42200.0
2014-09-12 12:20:00,88.51,88.51,88.37,88.49,22800.0,68.5968,68.5968,68.4883,68.5813,22800.0
2014-09-12 12:30:00,88.49,88.51,88.39,88.49,80000.0,68.5813,68.5968,68.5038,68.5813,80000.0
2014-09-12 12:40:00,88.49,88.52,88.48,88.51,40600.0,68.5813,68.6045,68.5735,68.5968,40600.0
2014-09-12 12:50:00,88.51,88.52,88.45,88.5,32900.0,68.5968,68.6045,68.5503,68.589,32900.0
2014-09-12 13:00:00,88.47,88.48,88.39,88.43,15300.0,68.5658,68.5735,68.5038,68.5348,15300.0
2014-09-12 13:10:00,88.42,88.44,88.24,88.25,15300.0,68.527,68.5425,68.3875,68.3953,15300.0
2014-09-12 13:20:00,88.25,88.27,88.19,88.26,12500.0,68.3953,68.4108,68.3488,68.403,12500.0
2014-09-12 13:30:00,88.26,88.28,88.13,88.22,26600.0,68.403,68.4185,68.3023,68.372,26600.0
2014-09-12 13:40:00,88.2,88.26,88.16,88.21,14800.0,68.3565,68.403,68.3255,68.3643,14800.0
2014-09-12 13:50:00,88.22,88.22,88.11,88.13,14500.0,68.372,68.372,68.2868,68.3023,14500.0
2014-09-12 14:00:00,88.14,88.22,88.11,88.21,10100.0,68.31,68.372,68.2868,68.3643,10100.0
2014-09-12 14:10:00,88.21,88.25,88.16,88.16,12800.0,68.3643,68.3953,68.3255,68.3255,12800.0
2014-09-12 14:20:00,88.17,88.18,88.05,88.06,14600.0,68.3333,68.341,68.2403,68.248,14600.0
2014-09-12 14:30:00,88.04,88.12,88.01,88.03,37700.0,68.2325,68.2945,68.2093,68.2248,37700.0
2014-09-12 14:40:00,88.02,88.08,87.96,88.05,28700.0,68.217,68.2635,68.1705,68.2403,28700.0
2014-09-12 14:50:00,88.06,88.08,88.02,88.03,19000.0,68.248,68.2635,68.217,68.2248,19000.0
2014-09-12 15:00:00,88.03,88.1,87.96,88.08,31000.0,68.2248,68.279,68.1705,68.2635,31000.0
2014-09-12 15:10:00,88.08,88.26,88.04,88.26,47000.0,68.2635,68.403,68.2325,68.403,47000.0
2014-09-12 15:20:00,88.26,88.29,88.23,88.27,30600.0,68.403,68.4263,68.3798,68.4108,30600.0
2014-09-12 15:30:00,88.27,88.31,88.25,88.29,40000.0,68.4108,68.4418,68.3953,68.4263,40000.0
2014-09-12 15:40:00,88.3,88.3,88.17,88.26,71500.0,68.434,68.434,68.3333,68.403,71500.0
2014-09-12 15:50:00,88.27,88.3,88.23,88.27,86400.0,68.4108,68.434,68.3798,68.4108,86400.0
2014-09-15 09:30:00,88.03,88.2,87.8,87.83,36700.0,68.2248,68.3565,68.0465,68.0698,36700.0
2014-09-15 09:40:00,87.83,87.85,87.74,87.76,24000.0,68.0698,68.0853,68.0,68.0155,24000.0
2014-09-15 09:50:00,87.77,87.86,87.63,87.68,29200.0,68.0233,68.093,67.9148,67.9535,29200.0
2014-09-15 10:00:00,87.67,87.92,87.64,87.88,71100.0,67.9458,68.1395,67.9225,68.1085,71100.0
2014-09-15 10:10:00,87.85,87.94,87.79,87.93,20500.0,68.0853,68.155,68.0388,68.1473,20500.0
2014-09-15 10:20:00,87.93,88.06,87.88,88.02,14000.0,68.1473,68.248,68.1085,68.217,14000.0
2014-09-15 10:30:00,88.03,88.07,87.98,88.03,9700.0,68.2248,68.2558,68.186,68.2248,9700.0
2014-09-15 10:40:00,88.04,88.05,87.92,87.97,11400.0,68.2325,68.2403,68.1395,68.1783,11400.0
2014-09-15 10:50:00,87.93,88.06,87.92,88.06,9600.0,68.1473,68.248,68.1395,68.248,9600.0
2014-09-15 11:00:00,88.02,88.09,88.0,88.09,10400.0,68.217,68.2713,68.2015,68.2713,10400.0
2014-09-15 11:10:00,88.09,88.13,87.99,87.99,16300.0,68.2713,68.3023,68.1938,68.1938,16300.0
2014-09-15 11:20:00,88.01,88.01,87.92,87.97,14300.0,68.2093,68.2093,68.1395,68.1783,14300.0
2014-09-15 11:30:00,87.95,88.05,87.95,87.99,8300.0,68.1628,68.2403,68.1628,68.1938,8300.0
2014-09-15 11:40:00,88.0,88.04,87.99,88.01,7500.0,68.2015,68.2325,68.1938,68.2093,7500.0
2014-09-15 11:50:00,88.01,88.07,88.0,88.04,12500.0,68.2093,68.2558,68.2015,68.2325,12500.0
2014-09-15 12:00:00,88.02,88.04,87.97,88.02,8600.0,68.217,68.2325,68.1783,68.217,8600.0
2014-09-15 12:10:00,88.02,88.11,87.99,88.09,15100.0,68.217,68.2868,68.1938,68.2713,15100.0
2014-09-15 12:20:00,88.09,88.18,88.06,88.12,12100.0,68.2713,68.341,68.248,68.2945,12100.0
2014-09-15 12:30:00,88.12,88.12,88.05,88.05,13000.0,68.2945,68.2945,68.2403,68.2403,13000.0
2014-09-15 12:40:00,88.06,88.2,88.06,88.2,11900.0,68.248,68.3565,68.248,68.3565,11900.0
2014-09-15 12:50:00,88.21,88.26,88.2,88.24,12000.0,68.3643,68.403,68.3565,68.3875,12000.0
2014-09-15 13:00:00,88.24,88.3,88.22,88.27,12300.0,68.3875,68.434,68.372,68.4108,12300.0
2014-09-15 13:10:00,88.28,88.34,88.28,88.33,22100.0,68.4185,68.465,68.4185,68.4573,22100.0
2014-09-15 13:20:00,88.33,88.39,88.3,88.3,28600.0,68.4573,68.5038,68.434,68.434,28600.0
2014-09-15 13:30:00,88.3,88.35,88.29,88.32,14700.0,68.434,68.4728,68.4263,68.4495,14700.0
2014-09-15 13:40:00,88.31,88.36,88.31,88.33,12100.0,68.4418,68.4805,68.4418,68.4573,12100.0
2014-09-15 13:50:00,88.32,88.35,88.28,88.31,25800.0,68.4495,68.4728,68.4185,68.4418,25800.0
2014-09-15 14:00:00,88.31,88.31,88.27,88.3,37200.0,68.4418,68.4418,68.4108,68.434,37200.0
2014-09-15 14:10:00,88.31,88.33,88.29,88.33,13700.0,68.4418,68.4573,68.4263,68.4573,13700.0
2014-09-15 14:20:00,88.33,88.51,88.31,88.51,20900.0,68.4573,68.5968,68.4418,68.5968,20900.0
2014-09-15 14:30:00,88.51,88.58,88.48,88.55,22000.0,68.5968,68.651,68.5735,68.6278,22000.0
2014-09-15 14:40:00,88.55,88.56,88.43,88.43,16700.0,68.6278,68.6355,68.5348,68.5348,16700.0
2014-09-15 14:50:00,88.42,88.43,88.33,88.37,26600.0,68.527,68.5348,68.4573,68.4883,26600.0
2014-09-15 15:00:00,88.37,88.48,88.36,88.42,20000.0,68.4883,68.5735,68.4805,68.527,20000.0
2014-09-15 15:10:00,88.42,88.48,88.42,88.43,29600.0,68.527,68.5735,68.527,68.5348,29600.0
2014-09-15 15:20:00,88.43,88.47,88.42,88.44,34400.0,68.5348,68.5658,68.527,68.5425,34400.0
2014-09-15 15:30:00,88.45,88.46,88.39,88.4,44700.0,68.5503,68.558,68.5038,68.5115,44700.0
2014-09-15 15:40:00,88.41,88.42,88.31,88.31,58300.0,68.5193,68.527,68.4418,68.4418,58300.0
2014-09-15 15:50:00,88.31,88.33,88.27,88.29,88700.0,68.4418,68.4573,68.4108,68.4263,88700.0
2014-09-16 09:30:00,88.18,88.28,87.95,87.95,57200.0,68.341,68.4185,68.1628,68.1628,57200.0
2014-09-16 09:40:00,87.95,88.17,87.94,88.17,28200.0,68.1628,68.3333,68.155,68.3333,28200.0
2014-09-16 09:50:00,88.17,88.39,88.16,88.34,22300.0,68.3333,68.5038,68.3255,68.465,22300.0
2014-09-16 10:00:00,88.34,88.48,88.32,88.46,32100.0,68.465,68.5735,68.4495,68.558,32100.0
2014-09-16 10:10:00,88.45,88.52,88.4,88.41,28500.0,68.5503,68.6045,68.5115,68.5193,28500.0
2014-09-16 10:20:00,88.41,88.42,88.32,88.37,22700.0,68.5193,68.527,68.4495,68.4883,22700.0
2014-09-16 10:30:00,88.36,88.41,88.26,88.37,23900.0,68.4805,68.5193,68.403,68.4883,23900.0
2014-09-16 10:40:00,88.36,88.36,88.22,88.3,23700.0,68.4805,68.4805,68.372,68.434,23700.0
2014-09-16 10:50:00,88.29,88.3,88.17,88.18,30300.0,68.4263,68.434,68.3333,68.341,30300.0
2014-09-16 11:00:00,88.17,88.2,88.1,88.14,19000.0,68.3333,68.3565,68.279,68.31,19000.0
2014-09-16 11:10:00,88.15,88.23,88.15,88.18,17500.0,68.3178,68.3798,68.3178,68.341,17500.0
2014-09-16 11:20:00,88.19,88.47,88.19,88.45,25200.0,68.3488,68.5658,68.3488,68.5503,25200.0
2014-09-16 11:30:00,88.47,88.56,88.45,88.56,20500.0,68.5658,68.6355,68.5503,68.6355,20500.0
2014-09-16 11:40:00,88.55,88.67,88.55,88.65,24600.0,68.6278,68.7208,68.6278,68.7053,24600.0
2014-09-16 11:50:00,88.65,88.81,88.65,88.76,30100.0,68.7053,68.8293,68.7053,68.7905,30100.0
2014-09-16 12:00:00,88.76,88.77,88.68,88.68,16300.0,68.7905,68.7983,68.7285,68.7285,16300.0
2014-09-16 12:10:00,88.68,88.8,88.68,88.75,14300.0,68.7285,68.8215,68.7285,68.7828,14300.0
2014-09-16 12:20:00,88.76,88.93,88.76,88.87,23200.0,68.7905,68.9223,68.7905,68.8758,23200.0
2014-09-16 12:30:00,88.86,88.93,88.85,88.89,22900.0,68.868,68.9223,68.8603,68.8913,22900.0
2014-09-16 12:40:00,88.89,88.92,88.83,88.84,17800.0,68.8913,68.9145,68.8448,68.8525,17800.0
2014-09-16 12:50:00,88.8,88.84,88.8,88.82,13700.0,68.8215,68.8525,68.8215,68.837,13700.0
2014-09-16 13:00:00,88.82,88.91,88.79,88.89,23900.0,68.837,68.9068,68.8138,68.8913,23900.0
2014-09-16 13:10:00,88.88,88.96,88.85,88.96,15100.0,68.8835,68.9455,68.8603,68.9455,15100.0
2014-09-16 13:20:00,88.96,89.03,88.92,88.92,15500.0,68.9455,68.9998,68.9145,68.9145,15500.0
2014-09-16 13:30:00,88.92,89.03,88.92,89.01,17200.0,68.9145,68.9998,68.9145,68.9843,17200.0
2014-09-16 13:40:00,89.0,89.01,88.95,88.99,13700.0,68.9765,68.9843,68.9378,68.9688,13700.0
2014-09-16 13:50:00,88.99,89.0,88.91,88.93,17500.0,68.9688,68.9765,68.9068,68.9223,17500.0
2014-09-16 14:00:00,88.93,88.99,88.88,88.97,16600.0,68.9223,68.9688,68.8835,68.9533,16600.0
2014-09-16 14:10:00,88.97,89.04,88.96,88.99,17800.0,68.9533,69.0075,68.9455,68.9688,17800.0
2014-09-16 14:20:00,88.98,89.06,88.98,89.02,18200.0,68.961,69.023,68.961,68.992,18200.0
2014-09-16 14:30:00,89.03,89.06,89.02,89.03,20400.0,68.9998,69.023,68.992,68.9998,20400.0
2014-09-16 14:40:00,89.03,89.04,88.88,88.89,37400.0,68.9998,69.0075,68.8835,68.8913,37400.0
2014-09-16 14:50:00,88.89,88.9,88.83,88.9,20300.0,68.8913,68.899,68.8448,68.899,20300.0
2014-09-16 15:00:00,88.9,88.93,88.87,88.9,26500.0,68.899,68.9223,68.8758,68.899,26500.0
2014-09-16 15:10:00,88.91,88.91,88.84,88.85,24900.0,68.9068,68.9068,68.8525,68.8603,24900.0
2014-09-16 15:20:00,88.85,88.86,88.78,88.78,39200.0,68.8603,68.868,68.806,68.806,39200.0
2014-09-16 15:30:00,88.78,88.81,88.73,88.75,54400.0,68.806,68.8293,68.7673,68.7828,54400.0
2014-09-16 15:40:00,88.75,88.81,88.74,88.76,71700.0,68.7828,68.8293,68.775,68.7905,71700.0
2014-09-16 15:50:00,88.76,88.76,88.66,88.7,121700.0,68.7905,68.7905,68.713,68.744,121700.0
2014-09-17 09:30:00,88.86,89.17,88.68,89.09,36200.0,68.868,69.1083,68.7285,69.0463,36200.0
2014-09-17 09:40:00,89.11,89.13,88.92,88.95,42300.0,69.0618,69.0773,68.9145,68.9378,42300.0
2014-09-17 09:50:00,88.93,89.02,88.93,89.0,28200.0,68.9223,68.992,68.9223,68.9765,28200.0
2014-09-17 10:00:00,89.0,89.03,88.97,89.02,43200.0,68.9765,68.9998,68.9533,68.992,43200.0
2014-09-17 10:10:00,89.01,89.02,88.95,88.99,25300.0,68.9843,68.992,68.9378,68.9688,25300.0
2014-09-17 10:20:00,88.99,89.02,88.96,89.0,28200.0,68.9688,68.992,68.9455,68.9765,28200.0
2014-09-17 10:30:00,89.0,89.0,88.95,88.99,19300.0,68.9765,68.9765,68.9378,68.9688,19300.0
2014-09-17 10:40:00,88.99,89.0,88.9,88.91,28600.0,68.9688,68.9765,68.899,68.9068,28600.0
2014-09-17 10:50:00,88.92,88.94,88.88,88.94,56000.0,68.9145,68.93,68.8835,68.93,56000.0
2014-09-17 11:00:00,88.94,89.03,88.93,88.97,21200.0,68.93,68.9998,68.9223,68.9533,21200.0
2014-09-17 11:10:00,88.95,88.96,88.92,88.94,17900.0,68.9378,68.9455,68.9145,68.93,17900.0
2014-09-17 11:20:00,88.91,88.91,88.81,88.85,23500.0,68.9068,68.9068,68.8293,68.8603,23500.0
2014-09-17 11:30:00,88.85,88.85,88.79,88.82,17200.0,68.8603,68.8603,68.8138,68.837,17200.0
2014-09-17 11:40:00,88.84,88.87,88.83,88.87,6300.0,68.8525,68.8758,68.8448,68.8758,6300.0
2014-09-17 11:50:00,88.87,88.88,88.78,88.78,16600.0,68.8758,68.8835,68.806,68.806,16600.0
2014-09-17 12:00:00,88.8,88.81,88.75,88.78,16300.0,68.8215,68.8293,68.7828,68.806,16300.0
2014-09-17 12:10:00,88.78,88.81,88.78,88.8,5600.0,68.806,68.8293,68.806,68.8215,5600.0
2014-09-17 12:20:00,88.8,88.81,88.68,88.75,18500.0,68.8215,68.8293,68.7285,68.7828,18500.0
2014-09-17 12:30:00,88.75,88.81,88.74,88.81,7700.0,68.7828,68.8293,68.775,68.8293,7700.0
2014-09-17 12:40:00,88.81,88.85,88.78,88.78,24300.0,68.8293,68.8603,68.806,68.806,24300.0
2014-09-17 12:50:00,88.78,88.78,88.75,88.76,12300.0,68.806,68.806,68.7828,68.7905,12300.0
2014-09-17 13:00:00,88.76,88.76,88.66,88.68,14300.0,68.7905,68.7905,68.713,68.7285,14300.0
2014-09-17 13:10:00,88.69,88.73,88.62,88.66,16500.0,68.7363,68.7673,68.682,68.713,16500.0
2014-09-17 13:20:00,88.65,88.7,88.65,88.69,24400.0,68.7053,68.744,68.7053,68.7363,24400.0
2014-09-17 13:30:00,88.68,88.69,88.59,88.62,14600.0,68.7285,68.7363,68.6588,68.682,14600.0
2014-09-17 13:40:00,88.63,88.7,88.62,88.7,14000.0,68.6898,68.744,68.682,68.744,14000.0
2014-09-17 13:50:00,88.69,88.76,88.68,88.76,21300.0,68.7363,68.7905,68.7285,68.7905,21300.0
2014-09-17 14:00:00,88.76,88.86,88.23,88.65,73800.0,68.7905,68.868,68.3798,68.7053,73800.0
2014-09-17 14:10:00,88.68,88.86,88.66,88.8,105800.0,68.7285,68.868,68.713,68.8215,105800.0
2014-09-17 14:20:00,88.8,89.06,88.79,89.06,45900.0,68.8215,69.023,68.8138,69.023,45900.0
2014-09-17 14:30:00,89.06,89.06,88.78,88.79,26800.0,69.023,69.023,68.806,68.8138,26800.0
2014-09-17 14:40:00,88.81,88.85,88.64,88.75,36900.0,68.8293,68.8603,68.6975,68.7828,36900.0
2014-09-17 14:50:00,88.75,88.9,88.72,88.9,20800.0,68.7828,68.899,68.7595,68.899,20800.0
2014-09-17 15:00:00,88.9,89.1,88.86,89.09,31100.0,68.899,69.054,68.868,69.0463,31100.0
2014-09-17 15:10:00,89.09,89.09,89.01,89.02,27500.0,69.0463,69.0463,68.9843,68.992,27500.0
2014-09-17 15:20:00,89.03,89.03,88.8,88.93,46600.0,68.9998,68.9998,68.8215,68.9223,46600.0
2014-09-17 15:30:00,88.92,88.94,88.69,88.71,51500.0,68.9145,68.93,68.7363,68.7518,51500.0
2014-09-17 15:40:00,88.71,88.75,88.59,88.61,74400.0,68.7518,68.7828,68.6588,68.6743,74400.0
2014-09-17 15:50:00,88.6,88.68,88.56,88.63,134600.0,68.6665,68.7285,68.6355,68.6898,134600.0
2014-09-18 09:30:00,89.01,89.11,88.58,88.68,47700.0,68.9843,69.0618,68.651,68.7285,47700.0
2014-09-18 09:40:00,88.68,88.81,88.65,88.76,22700.0,68.7285,68.8293,68.7053,68.7905,22700.0
2014-09-18 09:50:00,88.74,88.87,88.74,88.85,17200.0,68.775,68.8758,68.775,68.8603,17200.0
2014-09-18 10:00:00,88.82,88.97,88.82,88.94,21900.0,68.837,68.9533,68.837,68.93,21900.0
2014-09-18 10:10:00,88.94,88.99,88.92,88.93,16100.0,68.93,68.9688,68.9145,68.9223,16100.0
2014-09-18 10:20:00,88.93,88.98,88.83,88.83,19000.0,68.9223,68.961,68.8448,68.8448,19000.0
2014-09-18 10:30:00,88.82,88.88,88.82,88.86,61900.0,68.837,68.8835,68.837,68.868,61900.0
2014-09-18 10:40:00,88.88,88.95,88.86,88.94,41600.0,68.8835,68.9378,68.868,68.93,41600.0
2014-09-18 10:50:00,88.96,89.02,88.84,88.85,18000.0,68.9455,68.992,68.8525,68.8603,18000.0
2014-09-18 11:00:00,88.83,88.96,88.83,88.96,18300.0,68.8448,68.9455,68.8448,68.9455,18300.0
2014-09-18 11:10:00,88.96,88.97,88.86,88.86,13100.0,68.9455,68.9533,68.868,68.868,13100.0
2014-09-18 11:20:00,88.87,88.89,88.84,88.89,25300.0,68.8758,68.8913,68.8525,68.8913,25300.0
2014-09-18 11:30:00,88.87,88.98,88.84,88.95,26600.0,68.8758,68.961,68.8525,68.9378,26600.0
2014-09-18 11:40:00,88.96,89.02,88.94,89.01,14500.0,68.9455,68.992,68.93,68.9843,14500.0
2014-09-18 11:50:00,89.0,89.0,88.9,88.97,16400.0,68.9765,68.9765,68.899,68.9533,16400.0
2014-09-18 12:00:00,88.97,88.98,88.86,88.86,26300.0,68.9533,68.961,68.868,68.868,26300.0
2014-09-18 12:10:00,88.86,88.92,88.86,88.9,17800.0,68.868,68.9145,68.868,68.899,17800.0
2014-09-18 12:20:00,88.9,89.01,88.9,89.0,11400.0,68.899,68.9843,68.899,68.9765,11400.0
2014-09-18 12:30:00,89.0,89.03,88.97,89.02,15300.0,68.9765,68.9998,68.9533,68.992,15300.0
2014-09-18 12:40:00,89.02,89.02,88.95,88.95,14900.0,68.992,68.992,68.9378,68.9378,14900.0
2014-09-18 12:50:00,88.96,88.96,88.86,88.89,24600.0,68.9455,68.9455,68.868,68.8913,24600.0
2014-09-18 13:00:00,88.9,88.92,88.88,88.92,19400.0,68.899,68.9145,68.8835,68.9145,19400.0
2014-09-18 13:10:00,88.91,88.98,88.91,88.96,14800.0,68.9068,68.961,68.9068,68.9455,14800.0
2014-09-18 13:20:00,88.96,88.97,88.87,88.88,25500.0,68.9455,68.9533,68.8758,68.8835,25500.0
2014-09-18 13:30:00,88.88,88.88,88.83,88.86,25100.0,68.8835,68.8835,68.8448,68.868,25100.0
2014-09-18 13:40:00,88.87,88.95,88.85,88.92,17000.0,68.8758,68.9378,68.8603,68.9145,17000.0
2014-09-18 13:50:00,88.93,88.93,88.81,88.83,23100.0,68.9223,68.9223,68.8293,68.8448,23100.0
2014-09-18 14:00:00,88.83,88.92,88.83,88.92,22500.0,68.8448,68.9145,68.8448,68.9145,22500.0
2014-09-18 14:10:00,88.92,88.98,88.91,88.94,20400.0,68.9145,68.961,68.9068,68.93,20400.0
2014-09-18 14:20:00,88.92,88.92,88.86,88.88,19600.0,68.9145,68.9145,68.868,68.8835,19600.0
2014-09-18 14:30:00,88.87,88.9,88.87,88.89,22800.0,68.8758,68.899,68.8758,68.8913,22800.0
2014-09-18 14:40:00,88.89,88.92,88.87,88.89,21200.0,68.8913,68.9145,68.8758,68.8913,21200.0
2014-09-18 14:50:00,88.88,88.88,88.86,88.87,25700.0,68.8835,68.8835,68.868,68.8758,25700.0
2014-09-18 15:00:00,88.87,88.94,88.86,88.94,37800.0,68.8758,68.93,68.868,68.93,37800.0
2014-09-18 15:10:00,88.93,89.02,88.93,89.01,27200.0,68.9223,68.992,68.9223,68.9843,27200.0
2014-09-18 15:20:00,89.01,89.05,88.98,89.04,57000.0,68.9843,69.0153,68.961,69.0075,57000.0
2014-09-18 15:30:00,89.04,89.08,89.03,89.08,55500.0,69.0075,69.0385,68.9998,69.0385,55500.0
2014-09-18 15:40:00,89.08,89.09,88.99,89.01,75900.0,69.0385,69.0463,68.9688,68.9843,75900.0
2014-09-18 15:50:00,89.01,89.03,88.92,88.94,181600.0,68.9843,68.9998,68.9145,68.93,181600.0
2014-09-19 09:30:00,89.39,89.58,89.13,89.24,359100.0,69.2788,69.426,69.0773,69.1625,359100.0
2014-09-19 09:40:00,89.25,89.25,89.04,89.12,38400.0,69.1703,69.1703,69.0075,69.0695,38400.0
2014-09-19 09:50:00,89.13,89.31,89.11,89.16,35800.0,69.0773,69.2168,69.0618,69.1005,35800.0
2014-09-19 10:00:00,89.15,89.21,89.13,89.21,30600.0,69.0928,69.1393,69.0773,69.1393,30600.0
2014-09-19 10:10:00,89.21,89.21,89.0,89.06,38600.0,69.1393,69.1393,68.9765,69.023,38600.0
2014-09-19 10:20:00,89.06,89.17,89.05,89.08,22400.0,69.023,69.1083,69.0153,69.0385,22400.0
2014-09-19 10:30:00,89.08,89.12,89.0,89.0,23800.0,69.0385,69.0695,68.9765,68.9765,23800.0
2014-09-19 10:40:00,89.0,89.0,88.84,88.89,35800.0,68.9765,68.9765,68.8525,68.8913,35800.0
2014-09-19 10:50:00,88.9,88.9,88.8,88.8,35400.0,68.899,68.899,68.8215,68.8215,35400.0
2014-09-19 11:00:00,88.81,88.85,88.8,88.84,26200.0,68.8293,68.8603,68.8215,68.8525,26200.0
2014-09-19 11:10:00,88.83,88.86,88.73,88.73,23400.0,68.8448,68.868,68.7673,68.7673,23400.0
2014-09-19 11:20:00,88.74,88.76,88.59,88.6,44700.0,68.775,68.7905,68.6588,68.6665,44700.0
2014-09-19 11:30:00,88.6,88.6,88.47,88.5,25400.0,68.6665,68.6665,68.5658,68.589,25400.0
2014-09-19 11:40:00,88.5,88.5,88.42,88.44,25000.0,68.589,68.589,68.527,68.5425,25000.0
2014-09-19 11:50:00,88.44,88.49,88.42,88.49,19100.0,68.5425,68.5813,68.527,68.5813,19100.0
2014-09-19 12:00:00,88.49,88.49,88.42,88.45,20200.0,68.5813,68.5813,68.527,68.5503,20200.0
2014-09-19 12:10:00,88.46,88.52,88.43,88.5,15800.0,68.558,68.6045,68.5348,68.589,15800.0
2014-09-19 12:20:00,88.48,88.54,88.46,88.54,15300.0,68.5735,68.62,68.558,68.62,15300.0
2014-09-19 12:30:00,88.54,88.57,88.5,88.55,11400.0,68.62,68.6433,68.589,68.6278,11400.0
2014-09-19 12:40:00,88.55,88.55,88.43,88.46,15300.0,68.6278,68.6278,68.5348,68.558,15300.0
2014-09-19 12:50:00,88.46,88.47,88.36,88.41,13800.0,68.558,68.5658,68.4805,68.5193,13800.0
2014-09-19 13:00:00,88.39,88.41,88.35,88.37,16700.0,68.5038,68.5193,68.4728,68.4883,16700.0
2014-09-19 13:10:00,88.37,88.37,88.21,88.24,26600.0,68.4883,68.4883,68.3643,68.3875,26600.0
2014-09-19 13:20:00,88.23,88.34,88.23,88.33,16300.0,68.3798,68.465,68.3798,68.4573,16300.0
2014-09-19 13:30:00,88.34,88.41,88.34,88.39,19600.0,68.465,68.5193,68.465,68.5038,19600.0
2014-09-19 13:40:00,88.39,88.44,88.35,88.44,16700.0,68.5038,68.5425,68.4728,68.5425,16700.0
2014-09-19 13:50:00,88.44,88.49,88.38,88.38,20000.0,68.5425,68.5813,68.496,68.496,20000.0
2014-09-19 14:00:00,88.38,88.47,88.37,88.45,17500.0,68.496,68.5658,68.4883,68.5503,17500.0
2014-09-19 14:10:00,88.46,88.51,88.43,88.51,22000.0,68.558,68.5968,68.5348,68.5968,22000.0
2014-09-19 14:20:00,88.51,88.59,88.49,88.59,31700.0,68.5968,68.6588,68.5813,68.6588,31700.0
2014-09-19 14:30:00,88.58,88.62,88.55,88.62,27500.0,68.651,68.682,68.6278,68.682,27500.0
2014-09-19 14:40:00,88.62,88.64,88.58,88.61,40700.0,68.682,68.6975,68.651,68.6743,40700.0
2014-09-19 14:50:00,88.6,88.63,88.57,88.58,25700.0,68.6665,68.6898,68.6433,68.651,25700.0
2014-09-19 15:00:00,88.58,88.63,88.58,88.61,39600.0,68.651,68.6898,68.651,68.6743,39600.0
2014-09-19 15:10:00,88.61,88.61,88.54,88.57,54600.0,68.6743,68.6743,68.62,68.6433,54600.0
2014-09-19 15:20:00,88.57,88.59,88.56,88.56,47900.0,68.6433,68.6588,68.6355,68.6355,47900.0
2014-09-19 15:30:00,88.56,88.68,88.53,88.66,78900.0,68.6355,68.7285,68.6123,68.713,78900.0
2014-09-19 15:40:00,88.67,88.76,88.66,88.72,149500.0,68.7208,68.7905,68.713,68.7595,149500.0
2014-09-19 15:50:00,88.72,88.75,88.6,88.61,277400.0,68.7595,68.7828,68.6665,68.6743,277400.0
2014-09-22 09:30:00,88.59,88.63,87.9,87.92,26800.0,68.6588,68.6898,68.124,68.1395,26800.0
2014-09-22 09:40:00,87.89,88.08,87.86,88.05,27500.0,68.1163,68.2635,68.093,68.2403,27500.0
2014-09-22 09:50:00,88.06,88.14,88.0,88.04,13200.0,68.248,68.31,68.2015,68.2325,13200.0
2014-09-22 10:00:00,88.05,88.17,87.99,88.16,25100.0,68.2403,68.3333,68.1938,68.3255,25100.0
2014-09-22 10:10:00,88.18,88.19,87.93,87.95,15000.0,68.341,68.3488,68.1473,68.1628,15000.0
2014-09-22 10:20:00,87.95,88.03,87.9,87.97,19200.0,68.1628,68.2248,68.124,68.1783,19200.0
2014-09-22 10:30:00,87.97,87.97,87.86,87.93,16200.0,68.1783,68.1783,68.093,68.1473,16200.0
2014-09-22 10:40:00,87.92,87.95,87.88,87.89,17900.0,68.1395,68.1628,68.1085,68.1163,17900.0
2014-09-22 10:50:00,87.88,87.91,87.77,87.79,16700.0,68.1085,68.1318,68.0233,68.0388,16700.0
2014-09-22 11:00:00,87.79,87.87,87.79,87.83,15300.0,68.0388,68.1008,68.0388,68.0698,15300.0
2014-09-22 11:10:00,87.82,87.82,87.7,87.75,38300.0,68.062,68.062,67.969,68.0078,38300.0
2014-09-22 11:20:00,87.75,87.83,87.75,87.81,28300.0,68.0078,68.0698,68.0078,68.0543,28300.0
2014-09-22 11:30:00,87.81,87.89,87.8,87.8,14600.0,68.0543,68.1163,68.0465,68.0465,14600.0
2014-09-22 11:40:00,87.79,87.86,87.77,87.8,13500.0,68.0388,68.093,68.0233,68.0465,13500.0
2014-09-22 11:50:00,87.81,87.81,87.74,87.8,12800.0,68.0543,68.0543,68.0,68.0465,12800.0
2014-09-22 12:00:00,87.8,87.84,87.75,87.81,24100.0,68.0465,68.0775,68.0078,68.0543,24100.0
2014-09-22 12:10:00,87.8,87.89,87.8,87.87,16100.0,68.0465,68.1163,68.0465,68.1008,16100.0
2014-09-22 12:20:00,87.87,87.88,87.81,87.84,10300.0,68.1008,68.1085,68.0543,68.0775,10300.0
2014-09-22 12:30:00,87.84,87.87,87.82,87.85,10300.0,68.0775,68.1008,68.062,68.0853,10300.0
2014-09-22 12:40:00,87.85,87.95,87.83,87.94,41400.0,68.0853,68.1628,68.0698,68.155,41400.0
2014-09-22 12:50:00,87.93,87.94,87.88,87.91,14200.0,68.1473,68.155,68.1085,68.1318,14200.0
2014-09-22 13:00:00,87.89,87.94,87.87,87.93,12600.0,68.1163,68.155,68.1008,68.1473,12600.0
2014-09-22 13:10:00,87.91,87.91,87.83,87.83,11400.0,68.1318,68.1318,68.0698,68.0698,11400.0
2014-09-22 13:20:00,87.83,87.99,87.82,87.97,17300.0,68.0698,68.1938,68.062,68.1783,17300.0
2014-09-22 13:30:00,87.98,88.0,87.89,87.93,12900.0,68.186,68.2015,68.1163,68.1473,12900.0
2014-09-22 13:40:00,87.94,87.95,87.91,87.92,16300.0,68.155,68.1628,68.1318,68.1395,16300.0
2014-09-22 13:50:00,87.94,87.97,87.86,87.86,15900.0,68.155,68.1783,68.093,68.093,15900.0
2014-09-22 14:00:00,87.86,87.88,87.79,87.86,20600.0,68.093,68.1085,68.0388,68.093,20600.0
2014-09-22 14:10:00,87.86,87.92,87.84,87.84,18300.0,68.093,68.1395,68.0775,68.0775,18300.0
2014-09-22 14:20:00,87.86,87.87,87.7,87.7,23700.0,68.093,68.1008,67.969,67.969,23700.0
2014-09-22 14:30:00,87.72,87.77,87.68,87.71,15700.0,67.9845,68.0233,67.9535,67.9768,15700.0
2014-09-22 14:40:00,87.71,87.78,87.64,87.75,20400.0,67.9768,68.031,67.9225,68.0078,20400.0
2014-09-22 14:50:00,87.76,87.78,87.73,87.74,23200.0,68.0155,68.031,67.9923,68.0,23200.0
2014-09-22 15:00:00,87.76,87.81,87.74,87.77,23400.0,68.0155,68.0543,68.0,68.0233,23400.0
2014-09-22 15:10:00,87.78,87.78,87.7,87.73,32400.0,68.031,68.031,67.969,67.9923,32400.0
2014-09-22 15:20:00,87.74,87.82,87.73,87.82,35600.0,68.0,68.062,67.9923,68.062,35600.0
2014-09-22 15:30:00,87.82,87.83,87.72,87.73,52200.0,68.062,68.0698,67.9845,67.9923,52200.0
2014-09-22 15:40:00,87.73,87.86,87.72,87.86,68700.0,67.9923,68.093,67.9845,68.093,68700.0
2014-09-22 15:50:00,87.85,87.86,87.73,87.79,130000.0,68.0853,68.093,67.9923,68.0388,130000.0
2014-09-23 09:30:00,87.42,87.63,87.06,87.07,54900.0,67.752,67.9148,67.473,67.4807,54900.0
2014-09-23 09:40:00,87.1,87.18,87.09,87.16,35200.0,67.504,67.566,67.4962,67.5505,35200.0
2014-09-23 09:50:00,87.15,87.32,87.15,87.22,39100.0,67.5427,67.6745,67.5427,67.597,39100.0
2014-09-23 10:00:00,87.23,87.35,87.22,87.35,42800.0,67.6047,67.6978,67.597,67.6978,42800.0
2014-09-23 10:10:00,87.34,87.37,87.21,87.29,43800.0,67.69,67.7133,67.5892,67.6512,43800.0
2014-09-23 10:20:00,87.29,87.41,87.26,87.26,26100.0,67.6512,67.7443,67.628,67.628,26100.0
2014-09-23 10:30:00,87.27,87.27,87.11,87.11,32800.0,67.6357,67.6357,67.5117,67.5117,32800.0
2014-09-23 10:40:00,87.12,87.25,87.11,87.2,40100.0,67.5195,67.6202,67.5117,67.5815,40100.0
2014-09-23 10:50:00,87.2,87.32,87.16,87.24,41300.0,67.5815,67.6745,67.5505,67.6125,41300.0
2014-09-23 11:00:00,87.23,87.3,87.2,87.2,29400.0,67.6047,67.659,67.5815,67.5815,29400.0
2014-09-23 11:10:00,87.2,87.2,87.06,87.12,27700.0,67.5815,67.5815,67.473,67.5195,27700.0
2014-09-23 11:20:00,87.13,87.25,87.13,87.22,27900.0,67.5272,67.6202,67.5272,67.597,27900.0
2014-09-23 11:30:00,87.23,87.4,87.21,87.4,30100.0,67.6047,67.7365,67.5892,67.7365,30100.0
2014-09-23 11:40:00,87.43,87.45,87.36,87.41,22300.0,67.7598,67.7753,67.7055,67.7443,22300.0
2014-09-23 11:50:00,87.41,87.46,87.38,87.43,46700.0,67.7443,67.783,67.721,67.7598,46700.0
2014-09-23 12:00:00,87.43,87.43,87.25,87.26,26000.0,67.7598,67.7598,67.6202,67.628,26000.0
2014-09-23 12:10:00,87.27,87.29,87.2,87.22,55900.0,67.6357,67.6512,67.5815,67.597,55900.0
2014-09-23 12:20:00,87.21,87.25,87.07,87.1,87400.0,67.5892,67.6202,67.4807,67.504,87400.0
2014-09-23 12:30:00,87.11,87.29,87.11,87.22,107900.0,67.5117,67.6512,67.5117,67.597,107900.0
2014-09-23 12:40:00,87.22,87.25,87.13,87.13,33100.0,67.597,67.6202,67.5272,67.5272,33100.0
2014-09-23 12:50:00,87.13,87.15,87.04,87.05,36300.0,67.5272,67.5427,67.4575,67.4652,36300.0
2014-09-23 13:00:00,87.04,87.04,86.78,86.82,140000.0,67.4575,67.4575,67.256,67.287,140000.0
2014-09-23 13:10:00,86.82,86.94,86.81,86.94,129700.0,67.287,67.38,67.2792,67.38,129700.0
2014-09-23 13:20:00,86.94,86.98,86.92,86.95,31200.0,67.38,67.411,67.3645,67.3877,31200.0
2014-09-23 13:30:00,86.96,87.05,86.95,87.05,19600.0,67.3955,67.4652,67.3877,67.4652,19600.0
2014-09-23 13:40:00,87.05,87.05,86.9,86.91,19900.0,67.4652,67.4652,67.349,67.3567,19900.0
2014-09-23 13:50:00,86.91,86.93,86.77,86.83,28200.0,67.3567,67.3722,67.2482,67.2947,28200.0
2014-09-23 14:00:00,86.83,86.9,86.81,86.84,22800.0,67.2947,67.349,67.2792,67.3025,22800.0
2014-09-23 14:10:00,86.84,86.88,86.76,86.77,19800.0,67.3025,67.3335,67.2405,67.2482,19800.0
2014-09-23 14:20:00,86.77,86.83,86.69,86.81,20000.0,67.2482,67.2947,67.1862,67.2792,20000.0
2014-09-23 14:30:00,86.8,86.86,86.79,86.86,18300.0,67.2715,67.318,67.2637,67.318,18300.0
2014-09-23 14:40:00,86.86,86.86,86.76,86.83,22800.0,67.318,67.318,67.2405,67.2947,22800.0
2014-09-23 14:50:00,86.82,86.92,86.81,86.9,26900.0,67.287,67.3645,67.2792,67.349,26900.0
2014-09-23 15:00:00,86.91,86.97,86.83,86.86,27400.0,67.3567,67.4032,67.2947,67.318,27400.0
2014-09-23 15:10:00,86.86,86.94,86.86,86.91,34500.0,67.318,67.38,67.318,67.3567,34500.0
2014-09-23 15:20:00,86.91,87.0,86.87,86.94,46700.0,67.3567,67.4265,67.3257,67.38,46700.0
2014-09-23 15:30:00,86.95,87.06,86.89,87.06,68300.0,67.3877,67.473,67.3412,67.473,68300.0
2014-09-23 15:40:00,87.05,87.05,86.88,86.9,91300.0,67.4652,67.4652,67.3335,67.349,91300.0
2014-09-23 15:50:00,86.89,86.9,86.74,86.74,185000.0,67.3412,67.349,67.225,67.225,185000.0
2014-09-24 09:30:00,86.73,86.78,86.51,86.6,73400.0,67.2172,67.256,67.0467,67.1165,73400.0
2014-09-24 09:40:00,86.6,86.62,86.38,86.4,49700.0,67.1165,67.132,66.946,66.9615,49700.0
2014-09-24 09:50:00,86.41,86.44,86.34,86.37,84800.0,66.9692,66.9925,66.915,66.9382,84800.0
2014-09-24 10:00:00,86.37,86.42,86.24,86.28,140300.0,66.9382,66.977,66.8375,66.8685,140300.0
2014-09-24 10:10:00,86.26,86.29,86.19,86.2,59800.0,66.853,66.8762,66.7987,66.8065,59800.0
2014-09-24 10:20:00,86.19,86.3,86.18,86.26,67200.0,66.7987,66.884,66.791,66.853,67200.0
2014-09-24 10:30:00,86.27,86.36,86.25,86.3,147300.0,66.8607,66.9305,66.8452,66.884,147300.0
2014-09-24 10:40:00,86.3,86.33,86.21,86.26,137000.0,66.884,66.9072,66.8142,66.853,137000.0
2014-09-24 10:50:00,86.28,86.32,86.14,86.16,87500.0,66.8685,66.8995,66.76,66.7755,87500.0
2014-09-24 11:00:00,86.17,86.34,86.11,86.33,103300.0,66.7832,66.915,66.7367,66.9072,103300.0
2014-09-24 11:10:00,86.32,86.48,86.29,86.47,59100.0,66.8995,67.0235,66.8762,67.0157,59100.0
2014-09-24 11:20:00,86.47,86.65,86.47,86.64,61800.0,67.0157,67.1552,67.0157,67.1475,61800.0
2014-09-24 11:30:00,86.64,86.71,86.62,86.66,29500.0,67.1475,67.2017,67.132,67.163,29500.0
2014-09-24 11:40:00,86.65,86.65,86.5,86.5,23900.0,67.1552,67.1552,67.039,67.039,23900.0
2014-09-24 11:50:00,86.52,86.57,86.47,86.54,21800.0,67.0545,67.0932,67.0157,67.07,21800.0
2014-09-24 12:00:00,86.54,86.59,86.48,86.48,30200.0,67.07,67.1087,67.0235,67.0235,30200.0
2014-09-24 12:10:00,86.46,86.48,86.37,86.37,19300.0,67.008,67.0235,66.9382,66.9382,19300.0
2014-09-24 12:20:00,86.38,86.45,86.34,86.43,18200.0,66.946,67.0002,66.915,66.9847,18200.0
2014-09-24 12:30:00,86.43,86.44,86.32,86.32,26800.0,66.9847,66.9925,66.8995,66.8995,26800.0
2014-09-24 12:40:00,86.33,86.36,86.29,86.31,40500.0,66.9072,66.9305,66.8762,66.8917,40500.0
2014-09-24 12:50:00,86.3,86.38,86.29,86.33,63700.0,66.884,66.946,66.8762,66.9072,63700.0
2014-09-24 13:00:00,86.33,86.46,86.31,86.46,56900.0,66.9072,67.008,66.8917,67.008,56900.0
2014-09-24 13:10:00,86.45,86.46,86.28,86.32,111400.0,67.0002,67.008,66.8685,66.8995,111400.0
2014-09-24 13:20:00,86.31,86.36,86.3,86.36,49100.0,66.8917,66.9305,66.884,66.9305,49100.0
2014-09-24 13:30:00,86.36,86.48,86.36,86.47,36500.0,66.9305,67.0235,66.9305,67.0157,36500.0
2014-09-24 13:40:00,86.47,86.58,86.46,86.46,39700.0,67.0157,67.101,67.008,67.008,39700.0
2014-09-24 13:50:00,86.47,86.55,86.44,86.55,39600.0,67.0157,67.0777,66.9925,67.0777,39600.0
2014-09-24 14:00:00,86.56,86.57,86.5,86.51,30300.0,67.0855,67.0932,67.039,67.0467,30300.0
2014-09-24 14:10:00,86.51,86.55,86.5,86.53,41000.0,67.0467,67.0777,67.039,67.0622,41000.0
2014-09-24 14:20:00,86.52,86.68,86.51,86.67,37200.0,67.0545,67.1785,67.0467,67.1707,37200.0
2014-09-24 14:30:00,86.67,86.67,86.58,86.6,50300.0,67.1707,67.1707,67.101,67.1165,50300.0
2014-09-24 14:40:00,86.59,86.68,86.59,86.66,60900.0,67.1087,67.1785,67.1087,67.163,60900.0
2014-09-24 14:50:00,86.66,86.66,86.57,86.58,40100.0,67.163,67.163,67.0932,67.101,40100.0
2014-09-24 15:00:00,86.58,86.74,86.56,86.71,58400.0,67.101,67.225,67.0855,67.2017,58400.0
2014-09-24 15:10:00,86.72,86.78,86.68,86.77,99400.0,67.2095,67.256,67.1785,67.2482,99400.0
2014-09-24 15:20:00,86.77,86.8,86.68,86.69,74900.0,67.2482,67.2715,67.1785,67.1862,74900.0
2014-09-24 15:30:00,86.69,86.76,86.69,86.74,101500.0,67.1862,67.2405,67.1862,67.225,101500.0
2014-09-24 15:40:00,86.74,86.74,86.59,86.59,100100.0,67.225,67.225,67.1087,67.1087,100100.0
2014-09-24 15:50:00,86.6,86.62,86.53,86.55,276800.0,67.1165,67.132,67.0622,67.0777,276800.0
2014-09-25 09:30:00,86.4,86.4,85.93,86.06,54100.0,66.9615,66.9615,66.5972,66.698,54100.0
2014-09-25 09:40:00,86.04,86.1,85.75,85.91,43100.0,66.6825,66.729,66.4577,66.5817,43100.0
2014-09-25 09:50:00,85.91,85.93,85.72,85.85,29800.0,66.5817,66.5972,66.4345,66.5352,29800.0
2014-09-25 10:00:00,85.87,85.95,85.79,85.79,40300.0,66.5507,66.6127,66.4887,66.4887,40300.0
2014-09-25 10:10:00,85.79,85.79,85.58,85.69,41100.0,66.4887,66.4887,66.326,66.4112,41100.0
2014-09-25 10:20:00,85.7,85.7,85.46,85.58,35500.0,66.419,66.419,66.233,66.326,35500.0
2014-09-25 10:30:00,85.58,85.63,85.49,85.56,35600.0,66.326,66.3647,66.2562,66.3105,35600.0
2014-09-25 10:40:00,85.56,85.56,85.31,85.45,34000.0,66.3105,66.3105,66.1167,66.2252,34000.0
2014-09-25 10:50:00,85.43,85.62,85.42,85.56,19600.0,66.2097,66.357,66.202,66.3105,19600.0
2014-09-25 11:00:00,85.56,85.56,85.41,85.52,61400.0,66.3105,66.3105,66.1942,66.2795,61400.0
2014-09-25 11:10:00,85.53,85.54,85.44,85.44,20500.0,66.2872,66.295,66.2175,66.2175,20500.0
2014-09-25 11:20:00,85.44,85.55,85.38,85.55,31400.0,66.2175,66.3027,66.171,66.3027,31400.0
2014-09-25 11:30:00,85.53,85.6,85.42,85.46,36200.0,66.2872,66.3415,66.202,66.233,36200.0
2014-09-25 11:40:00,85.48,85.5,85.38,85.38,18900.0,66.2485,66.264,66.171,66.171,18900.0
2014-09-25 11:50:00,85.38,85.43,85.32,85.35,22200.0,66.171,66.2097,66.1245,66.1477,22200.0
2014-09-25 12:00:00,85.35,85.39,85.28,85.28,22300.0,66.1477,66.1787,66.0935,66.0935,22300.0
2014-09-25 12:10:00,85.29,85.34,85.23,85.24,14000.0,66.1012,66.14,66.0547,66.0625,14000.0
2014-09-25 12:20:00,85.25,85.27,85.11,85.14,36800.0,66.0702,66.0857,65.9617,65.985,36800.0
2014-09-25 12:30:00,85.14,85.27,85.1,85.26,21000.0,65.985,66.0857,65.954,66.078,21000.0
2014-09-25 12:40:00,85.26,85.26,85.16,85.2,14000.0,66.078,66.078,66.0005,66.0315,14000.0
2014-09-25 12:50:00,85.22,85.23,85.15,85.21,9400.0,66.047,66.0547,65.9927,66.0392,9400.0
2014-09-25 13:00:00,85.23,85.27,85.13,85.27,23500.0,66.0547,66.0857,65.9772,66.0857,23500.0
2014-09-25 13:10:00,85.27,85.4,85.26,85.39,16100.0,66.0857,66.1865,66.078,66.1787,16100.0
2014-09-25 13:20:00,85.39,85.41,85.32,85.41,10100.0,66.1787,66.1942,66.1245,66.1942,10100.0
2014-09-25 13:30:00,85.41,85.41,85.26,85.28,39300.0,66.1942,66.1942,66.078,66.0935,39300.0
2014-09-25 13:40:00,85.3,85.32,85.21,85.23,11900.0,66.109,66.1245,66.0392,66.0547,11900.0
2014-09-25 13:50:00,85.23,85.24,85.09,85.17,28800.0,66.0547,66.0625,65.9462,66.0082,28800.0
2014-09-25 14:00:00,85.17,85.22,85.11,85.2,24600.0,66.0082,66.047,65.9617,66.0315,24600.0
2014-09-25 14:10:00,85.19,85.23,85.06,85.19,129900.0,66.0237,66.0547,65.923,66.0237,129900.0
2014-09-25 14:20:00,85.21,85.26,85.16,85.21,21300.0,66.0392,66.078,66.0005,66.0392,21300.0
2014-09-25 14:30:00,85.22,85.3,85.22,85.29,41200.0,66.047,66.109,66.047,66.1012,41200.0
2014-09-25 14:40:00,85.28,85.28,85.03,85.15,223800.0,66.0935,66.0935,65.8997,65.9927,223800.0
2014-09-25 14:50:00,85.16,85.26,85.1,85.22,72300.0,66.0005,66.078,65.954,66.047,72300.0
2014-09-25 15:00:00,85.23,85.25,85.1,85.12,50900.0,66.0547,66.0702,65.954,65.9695,50900.0
2014-09-25 15:10:00,85.12,85.21,85.09,85.13,32600.0,65.9695,66.0392,65.9462,65.9772,32600.0
2014-09-25 15:20:00,85.13,85.13,85.04,85.11,41300.0,65.9772,65.9772,65.9075,65.9617,41300.0
2014-09-25 15:30:00,85.11,85.24,85.05,85.23,64800.0,65.9617,66.0625,65.9152,66.0547,64800.0
2014-09-25 15:40:00,85.23,85.28,85.13,85.19,58400.0,66.0547,66.0935,65.9772,66.0237,58400.0
2014-09-25 15:50:00,85.19,85.2,84.97,84.97,136700.0,66.0237,66.0315,65.8532,65.8532,136700.0
2014-09-26 09:30:00,84.35,84.7,84.34,84.57,73000.0,65.7431,66.0158,65.7353,65.9145,73000.0
2014-09-26 09:40:00,84.58,84.77,84.51,84.76,63000.0,65.9223,66.0704,65.8678,66.0626,63000.0
2014-09-26 09:50:00,84.77,84.92,84.76,84.82,107800.0,66.0704,66.1873,66.0626,66.1094,107800.0
2014-09-26 10:00:00,84.83,85.17,84.81,85.0,49700.0,66.1172,66.3822,66.1016,66.2497,49700.0
2014-09-26 10:10:00,85.03,85.03,84.89,84.99,43300.0,66.273,66.273,66.1639,66.2419,43300.0
2014-09-26 10:20:00,84.99,85.13,84.99,85.02,30000.0,66.2419,66.351,66.2419,66.2653,30000.0
2014-09-26 10:30:00,85.01,85.12,84.97,85.08,47800.0,66.2575,66.3432,66.2263,66.312,47800.0
2014-09-26 10:40:00,85.09,85.13,85.0,85.09,29400.0,66.3198,66.351,66.2497,66.3198,29400.0
2014-09-26 10:50:00,85.09,85.24,85.05,85.24,22400.0,66.3198,66.4367,66.2886,66.4367,22400.0
2014-09-26 11:00:00,85.25,85.32,85.15,85.19,24800.0,66.4445,66.4991,66.3666,66.3978,24800.0
2014-09-26 11:10:00,85.17,85.21,85.1,85.16,20000.0,66.3822,66.4133,66.3276,66.3744,20000.0
2014-09-26 11:20:00,85.16,85.19,85.07,85.12,18600.0,66.3744,66.3978,66.3042,66.3432,18600.0
2014-09-26 11:30:00,85.13,85.14,85.06,85.12,25500.0,66.351,66.3588,66.2964,66.3432,25500.0
2014-09-26 11:40:00,85.11,85.15,85.08,85.14,21600.0,66.3354,66.3666,66.312,66.3588,21600.0
2014-09-26 11:50:00,85.15,85.2,85.15,85.15,18100.0,66.3666,66.4055,66.3666,66.3666,18100.0
2014-09-26 12:00:00,85.15,85.2,85.11,85.17,18700.0,66.3666,66.4055,66.3354,66.3822,18700.0
2014-09-26 12:10:00,85.17,85.19,85.11,85.18,15900.0,66.3822,66.3978,66.3354,66.39,15900.0
2014-09-26 12:20:00,85.18,85.26,85.18,85.21,14200.0,66.39,66.4523,66.39,66.4133,14200.0
2014-09-26 12:30:00,85.21,85.29,85.21,85.26,15900.0,66.4133,66.4757,66.4133,66.4523,15900.0
2014-09-26 12:40:00,85.26,85.27,85.23,85.27,13100.0,66.4523,66.4601,66.4289,66.4601,13100.0
2014-09-26 12:50:00,85.27,85.28,85.24,85.27,13700.0,66.4601,66.4679,66.4367,66.4601,13700.0
2014-09-26 13:00:00,85.26,85.28,85.25,85.28,9800.0,66.4523,66.4679,66.4445,66.4679,9800.0
2014-09-26 13:10:00,85.29,85.35,85.25,85.35,14500.0,66.4757,66.5225,66.4445,66.5225,14500.0
2014-09-26 13:20:00,85.35,85.38,85.31,85.34,21400.0,66.5225,66.5458,66.4913,66.5147,21400.0
2014-09-26 13:30:00,85.34,85.37,85.34,85.35,10000.0,66.5147,66.538,66.5147,66.5225,10000.0
2014-09-26 13:40:00,85.36,85.39,85.35,85.39,11300.0,66.5303,66.5536,66.5225,66.5536,11300.0
2014-09-26 13:50:00,85.39,85.42,85.35,85.4,19700.0,66.5536,66.577,66.5225,66.5614,19700.0
2014-09-26 14:00:00,85.4,85.55,85.38,85.55,20500.0,66.5614,66.6783,66.5458,66.6783,20500.0
2014-09-26 14:10:00,85.55,85.73,85.52,85.73,21500.0,66.6783,66.8186,66.655,66.8186,21500.0
2014-09-26 14:20:00,85.74,85.76,85.68,85.69,23300.0,66.8264,66.842,66.7797,66.7875,23300.0
2014-09-26 14:30:00,85.69,85.83,85.65,85.81,31600.0,66.7875,66.8966,66.7563,66.881,31600.0
2014-09-26 14:40:00,85.81,85.84,85.76,85.81,31500.0,66.881,66.9044,66.842,66.881,31500.0
2014-09-26 14:50:00,85.81,85.82,85.65,85.67,37800.0,66.881,66.8888,66.7563,66.7719,37800.0
2014-09-26 15:00:00,85.67,85.78,85.63,85.76,28800.0,66.7719,66.8576,66.7407,66.842,28800.0
2014-09-26 15:10:00,85.77,85.81,85.68,85.68,33900.0,66.8498,66.881,66.7797,66.7797,33900.0
2014-09-26 15:20:00,85.68,85.73,85.65,85.67,33800.0,66.7797,66.8186,66.7563,66.7719,33800.0
2014-09-26 15:30:00,85.67,85.73,85.56,85.63,46100.0,66.7719,66.8186,66.6861,66.7407,46100.0
2014-09-26 15:40:00,85.63,85.66,85.48,85.52,67600.0,66.7407,66.7641,66.6238,66.655,67600.0
2014-09-26 15:50:00,85.52,85.65,85.52,85.6,105200.0,66.655,66.7563,66.655,66.7173,105200.0
2014-09-29 09:30:00,84.98,85.01,84.78,84.97,45500.0,66.2341,66.2575,66.0782,66.2263,45500.0
2014-09-29 09:40:00,84.92,85.09,84.91,85.03,49900.0,66.1873,66.3198,66.1795,66.273,49900.0
2014-09-29 09:50:00,85.03,85.22,84.99,85.16,32400.0,66.273,66.4211,66.2419,66.3744,32400.0
2014-09-29 10:00:00,85.17,85.25,85.09,85.17,37800.0,66.3822,66.4445,66.3198,66.3822,37800.0
2014-09-29 10:10:00,85.17,85.2,85.08,85.19,63500.0,66.3822,66.4055,66.312,66.3978,63500.0
2014-09-29 10:20:00,85.21,85.34,85.11,85.12,30100.0,66.4133,66.5147,66.3354,66.3432,30100.0
2014-09-29 10:30:00,85.13,85.25,85.11,85.23,19400.0,66.351,66.4445,66.3354,66.4289,19400.0
2014-09-29 10:40:00,85.24,85.35,85.23,85.34,17300.0,66.4367,66.5225,66.4289,66.5147,17300.0
2014-09-29 10:50:00,85.34,85.35,85.27,85.28,27700.0,66.5147,66.5225,66.4601,66.4679,27700.0
2014-09-29 11:00:00,85.29,85.37,85.26,85.35,25700.0,66.4757,66.538,66.4523,66.5225,25700.0
2014-09-29 11:10:00,85.36,85.6,85.36,85.54,28400.0,66.5303,66.7173,66.5303,66.6705,28400.0
2014-09-29 11:20:00,85.55,85.61,85.54,85.58,31200.0,66.6783,66.7251,66.6705,66.7017,31200.0
2014-09-29 11:30:00,85.56,85.57,85.4,85.4,13000.0,66.6861,66.6939,66.5614,66.5614,13000.0
2014-09-29 11:40:00,85.39,85.44,85.37,85.41,12600.0,66.5536,66.5926,66.538,66.5692,12600.0
2014-09-29 11:50:00,85.42,85.49,85.42,85.49,13000.0,66.577,66.6316,66.577,66.6316,13000.0
2014-09-29 12:00:00,85.49,85.51,85.42,85.44,18800.0,66.6316,66.6472,66.577,66.5926,18800.0
2014-09-29 12:10:00,85.43,85.43,85.32,85.38,13300.0,66.5848,66.5848,66.4991,66.5458,13300.0
2014-09-29 12:20:00,85.38,85.38,85.25,85.28,15200.0,66.5458,66.5458,66.4445,66.4679,15200.0
2014-09-29 12:30:00,85.27,85.32,85.2,85.23,15800.0,66.4601,66.4991,66.4055,66.4289,15800.0
2014-09-29 12:40:00,85.23,85.29,85.18,85.21,9200.0,66.4289,66.4757,66.39,66.4133,9200.0
2014-09-29 12:50:00,85.2,85.34,85.2,85.26,11300.0,66.4055,66.5147,66.4055,66.4523,11300.0
2014-09-29 13:00:00,85.26,85.28,85.19,85.23,18200.0,66.4523,66.4679,66.3978,66.4289,18200.0
2014-09-29 13:10:00,85.24,85.36,85.23,85.34,12500.0,66.4367,66.5303,66.4289,66.5147,12500.0
2014-09-29 13:20:00,85.34,85.39,85.31,85.39,10300.0,66.5147,66.5536,66.4913,66.5536,10300.0
2014-09-29 13:30:00,85.41,85.45,85.37,85.39,18300.0,66.5692,66.6004,66.538,66.5536,18300.0
2014-09-29 13:40:00,85.38,85.38,85.26,85.3,13900.0,66.5458,66.5458,66.4523,66.4835,13900.0
2014-09-29 13:50:00,85.31,85.4,85.31,85.37,13900.0,66.4913,66.5614,66.4913,66.538,13900.0
2014-09-29 14:00:00,85.37,85.44,85.28,85.28,16100.0,66.538,66.5926,66.4679,66.4679,16100.0
2014-09-29 14:10:00,85.29,85.31,85.22,85.23,20300.0,66.4757,66.4913,66.4211,66.4289,20300.0
2014-09-29 14:20:00,85.23,85.25,85.13,85.15,28100.0,66.4289,66.4445,66.351,66.3666,28100.0
2014-09-29 14:30:00,85.15,85.27,85.15,85.23,21200.0,66.3666,66.4601,66.3666,66.4289,21200.0
2014-09-29 14:40:00,85.24,85.28,85.2,85.26,26300.0,66.4367,66.4679,66.4055,66.4523,26300.0
2014-09-29 14:50:00,85.27,85.41,85.24,85.39,21400.0,66.4601,66.5692,66.4367,66.5536,21400.0
2014-09-29 15:00:00,85.38,85.46,85.38,85.4,21100.0,66.5458,66.6082,66.5458,66.5614,21100.0
2014-09-29 15:10:00,85.4,85.54,85.38,85.54,34000.0,66.5614,66.6705,66.5458,66.6705,34000.0
2014-09-29 15:20:00,85.55,85.61,85.5,85.53,63600.0,66.6783,66.7251,66.6394,66.6628,63600.0
2014-09-29 15:30:00,85.54,85.55,85.44,85.47,64400.0,66.6705,66.6783,66.5926,66.616,64400.0
2014-09-29 15:40:00,85.47,85.47,85.29,85.36,104100.0,66.616,66.616,66.4757,66.5303,104100.0
2014-09-29 15:50:00,85.35,85.38,85.25,85.29,267100.0,66.5225,66.5458,66.4445,66.4757,267100.0
2014-09-30 09:30:00,85.25,85.62,85.13,85.16,50200.0,66.4445,66.7329,66.351,66.3744,50200.0
2014-09-30 09:40:00,85.09,85.11,84.78,84.78,43700.0,66.3198,66.3354,66.0782,66.0782,43700.0
2014-09-30 09:50:00,84.77,84.99,84.76,84.89,29800.0,66.0704,66.2419,66.0626,66.1639,29800.0
2014-09-30 10:00:00,84.87,84.87,84.67,84.76,38100.0,66.1483,66.1483,65.9925,66.0626,38100.0
2014-09-30 10:10:00,84.75,85.05,84.72,85.0,28300.0,66.0548,66.2886,66.0314,66.2497,28300.0
2014-09-30 10:20:00,85.0,85.04,84.85,84.87,26200.0,66.2497,66.2808,66.1328,66.1483,26200.0
2014-09-30 10:30:00,84.88,85.04,84.88,85.04,19300.0,66.1561,66.2808,66.1561,66.2808,19300.0
2014-09-30 10:40:00,85.03,85.27,85.0,85.25,25600.0,66.273,66.4601,66.2497,66.4445,25600.0
2014-09-30 10:50:00,85.26,85.27,85.19,85.22,18300.0,66.4523,66.4601,66.3978,66.4211,18300.0
2014-09-30 11:00:00,85.2,85.37,85.16,85.35,30600.0,66.4055,66.538,66.3744,66.5225,30600.0
2014-09-30 11:10:00,85.33,85.33,85.2,85.23,55300.0,66.5069,66.5069,66.4055,66.4289,55300.0
2014-09-30 11:20:00,85.21,85.32,85.2,85.28,21900.0,66.4133,66.4991,66.4055,66.4679,21900.0
2014-09-30 11:30:00,85.27,85.29,85.2,85.2,14200.0,66.4601,66.4757,66.4055,66.4055,14200.0
2014-09-30 11:40:00,85.18,85.21,85.1,85.12,14300.0,66.39,66.4133,66.3276,66.3432,14300.0
2014-09-30 11:50:00,85.13,85.18,85.08,85.12,24800.0,66.351,66.39,66.312,66.3432,24800.0
2014-09-30 12:00:00,85.12,85.12,85.05,85.08,15300.0,66.3432,66.3432,66.2886,66.312,15300.0
2014-09-30 12:10:00,85.07,85.11,85.05,85.08,11800.0,66.3042,66.3354,66.2886,66.312,11800.0
2014-09-30 12:20:00,85.1,85.1,84.9,84.9,13700.0,66.3276,66.3276,66.1717,66.1717,13700.0
2014-09-30 12:30:00,84.9,84.96,84.8,84.82,22100.0,66.1717,66.2185,66.0938,66.1094,22100.0
2014-09-30 12:40:00,84.8,84.91,84.77,84.83,16400.0,66.0938,66.1795,66.0704,66.1172,16400.0
2014-09-30 12:50:00,84.81,84.86,84.77,84.79,16300.0,66.1016,66.1405,66.0704,66.086,16300.0
2014-09-30 13:00:00,84.8,84.9,84.76,84.76,27700.0,66.0938,66.1717,66.0626,66.0626,27700.0
2014-09-30 13:10:00,84.79,84.82,84.71,84.72,10800.0,66.086,66.1094,66.0236,66.0314,10800.0
2014-09-30 13:20:00,84.71,84.75,84.62,84.64,35100.0,66.0236,66.0548,65.9535,65.9691,35100.0
2014-09-30 13:30:00,84.63,84.69,84.59,84.67,34000.0,65.9613,66.008,65.9301,65.9925,34000.0
2014-09-30 13:40:00,84.66,84.67,84.22,84.24,125400.0,65.9847,65.9925,65.6417,65.6573,125400.0
2014-09-30 13:50:00,84.24,84.42,84.22,84.42,70100.0,65.6573,65.7976,65.6417,65.7976,70100.0
2014-09-30 14:00:00,84.42,84.49,84.39,84.41,35200.0,65.7976,65.8522,65.7742,65.7898,35200.0
2014-09-30 14:10:00,84.42,84.46,84.37,84.39,30100.0,65.7976,65.8288,65.7586,65.7742,30100.0
2014-09-30 14:20:00,84.39,84.41,84.25,84.32,103600.0,65.7742,65.7898,65.6651,65.7197,103600.0
2014-09-30 14:30:00,84.34,84.5,84.33,84.38,27600.0,65.7353,65.86,65.7275,65.7664,27600.0
2014-09-30 14:40:00,84.37,84.45,84.31,84.44,27000.0,65.7586,65.821,65.7119,65.8132,27000.0
2014-09-30 14:50:00,84.45,84.53,84.42,84.43,35500.0,65.821,65.8833,65.7976,65.8054,35500.0
2014-09-30 15:00:00,84.43,84.43,84.32,84.41,36200.0,65.8054,65.8054,65.7197,65.7898,36200.0
2014-09-30 15:10:00,84.42,84.45,84.38,84.44,34600.0,65.7976,65.821,65.7664,65.8132,34600.0
2014-09-30 15:20:00,84.44,84.55,84.43,84.55,55000.0,65.8132,65.8989,65.8054,65.8989,55000.0
2014-09-30 15:30:00,84.56,84.68,84.5,84.59,62900.0,65.9067,66.0003,65.86,65.9301,62900.0
2014-09-30 15:40:00,84.59,84.66,84.56,84.59,80600.0,65.9301,65.9847,65.9067,65.9301,80600.0
2014-09-30 15:50:00,84.58,84.62,84.42,84.43,121900.0,65.9223,65.9535,65.7976,65.8054,121900.0
2014-10-01 09:30:00,84.28,84.37,83.8,83.81,89200.0,65.6885,65.7586,65.3144,65.3222,89200.0
2014-10-01 09:40:00,83.81,84.02,83.72,83.77,27600.0,65.3222,65.4858,65.252,65.291,27600.0
2014-10-01 09:50:00,83.74,83.79,83.61,83.75,78600.0,65.2676,65.3066,65.1663,65.2754,78600.0
2014-10-01 10:00:00,83.74,83.76,83.53,83.69,86000.0,65.2676,65.2832,65.1039,65.2286,86000.0
2014-10-01 10:10:00,83.7,83.74,83.64,83.7,92000.0,65.2364,65.2676,65.1897,65.2364,92000.0
2014-10-01 10:20:00,83.7,83.75,83.67,83.7,50000.0,65.2364,65.2754,65.2131,65.2364,50000.0
2014-10-01 10:30:00,83.71,83.71,83.48,83.52,34200.0,65.2442,65.2442,65.065,65.0961,34200.0
2014-10-01 10:40:00,83.55,83.71,83.55,83.69,25400.0,65.1195,65.2442,65.1195,65.2286,25400.0
2014-10-01 10:50:00,83.69,83.84,83.66,83.84,27200.0,65.2286,65.3456,65.2053,65.3456,27200.0
2014-10-01 11:00:00,83.82,83.89,83.81,83.85,50200.0,65.33,65.3845,65.3222,65.3533,50200.0
2014-10-01 11:10:00,83.85,83.86,83.76,83.83,30000.0,65.3533,65.3611,65.2832,65.3378,30000.0
2014-10-01 11:20:00,83.83,83.84,83.74,83.76,27400.0,65.3378,65.3456,65.2676,65.2832,27400.0
2014-10-01 11:30:00,83.76,83.8,83.7,83.71,39000.0,65.2832,65.3144,65.2364,65.2442,39000.0
2014-10-01 11:40:00,83.71,83.75,83.63,83.65,35300.0,65.2442,65.2754,65.1819,65.1975,35300.0
2014-10-01 11:50:00,83.64,83.79,83.64,83.74,16800.0,65.1897,65.3066,65.1897,65.2676,16800.0
2014-10-01 12:00:00,83.73,83.78,83.65,83.76,34400.0,65.2598,65.2988,65.1975,65.2832,34400.0
2014-10-01 12:10:00,83.77,83.77,83.6,83.66,16000.0,65.291,65.291,65.1585,65.2053,16000.0
2014-10-01 12:20:00,83.66,83.78,83.62,83.75,24700.0,65.2053,65.2988,65.1741,65.2754,24700.0
2014-10-01 12:30:00,83.72,83.72,83.61,83.63,28000.0,65.252,65.252,65.1663,65.1819,28000.0
2014-10-01 12:40:00,83.63,83.64,83.45,83.45,21900.0,65.1819,65.1897,65.0416,65.0416,21900.0
2014-10-01 12:50:00,83.46,83.59,83.46,83.52,15300.0,65.0494,65.1507,65.0494,65.0961,15300.0
2014-10-01 13:00:00,83.52,83.57,83.45,83.45,19600.0,65.0961,65.1351,65.0416,65.0416,19600.0
2014-10-01 13:10:00,83.46,83.55,83.42,83.45,19900.0,65.0494,65.1195,65.0182,65.0416,19900.0
2014-10-01 13:20:00,83.45,83.45,83.39,83.42,30000.0,65.0416,65.0416,64.9948,65.0182,30000.0
2014-10-01 13:30:00,83.42,83.42,83.17,83.19,31300.0,65.0182,65.0182,64.8233,64.8389,31300.0
2014-10-01 13:40:00,83.19,83.26,83.15,83.19,52300.0,64.8389,64.8935,64.8078,64.8389,52300.0
2014-10-01 13:50:00,83.19,83.22,83.06,83.11,56400.0,64.8389,64.8623,64.7376,64.7766,56400.0
2014-10-01 14:00:00,83.11,83.23,83.07,83.22,14100.0,64.7766,64.8701,64.7454,64.8623,14100.0
2014-10-01 14:10:00,83.23,83.25,83.15,83.19,24400.0,64.8701,64.8857,64.8078,64.8389,24400.0
2014-10-01 14:20:00,83.18,83.3,83.15,83.24,28100.0,64.8311,64.9247,64.8078,64.8779,28100.0
2014-10-01 14:30:00,83.25,83.29,83.15,83.24,25100.0,64.8857,64.9169,64.8078,64.8779,25100.0
2014-10-01 14:40:00,83.24,83.28,83.21,83.26,24300.0,64.8779,64.9091,64.8545,64.8935,24300.0
2014-10-01 14:50:00,83.26,83.26,83.08,83.11,26000.0,64.8935,64.8935,64.7532,64.7766,26000.0
2014-10-01 15:00:00,83.1,83.12,82.92,82.94,60300.0,64.7688,64.7844,64.6285,64.6441,60300.0
2014-10-01 15:10:00,82.94,83.21,82.9,83.19,84100.0,64.6441,64.8545,64.6129,64.8389,84100.0
2014-10-01 15:20:00,83.19,83.19,82.97,83.13,69200.0,64.8389,64.8389,64.6675,64.7922,69200.0
2014-10-01 15:30:00,83.13,83.2,83.07,83.18,70300.0,64.7922,64.8467,64.7454,64.8311,70300.0
2014-10-01 15:40:00,83.18,83.37,83.17,83.33,96200.0,64.8311,64.9792,64.8233,64.9481,96200.0
2014-10-01 15:50:00,83.33,83.34,83.12,83.12,165700.0,64.9481,64.9558,64.7844,64.7844,165700.0
2014-10-02 09:30:00,83.12,83.33,83.11,83.28,56800.0,64.7844,64.9481,64.7766,64.9091,56800.0
2014-10-02 09:40:00,83.28,83.35,83.15,83.3,34700.0,64.9091,64.9636,64.8078,64.9247,34700.0
2014-10-02 09:50:00,83.3,83.48,83.27,83.27,18800.0,64.9247,65.065,64.9013,64.9013,18800.0
2014-10-02 10:00:00,83.28,83.45,83.25,83.42,17500.0,64.9091,65.0416,64.8857,65.0182,17500.0
2014-10-02 10:10:00,83.4,83.42,83.26,83.31,20900.0,65.0026,65.0182,64.8935,64.9325,20900.0
2014-10-02 10:20:00,83.31,83.4,83.29,83.3,20000.0,64.9325,65.0026,64.9169,64.9247,20000.0
2014-10-02 10:30:00,83.29,83.29,83.01,83.19,18500.0,64.9169,64.9169,64.6986,64.8389,18500.0
2014-10-02 10:40:00,83.19,83.2,83.0,83.1,14700.0,64.8389,64.8467,64.6908,64.7688,14700.0
2014-10-02 10:50:00,83.09,83.09,82.94,82.95,19800.0,64.761,64.761,64.6441,64.6519,19800.0
2014-10-02 11:00:00,82.97,83.11,82.92,83.05,14200.0,64.6675,64.7766,64.6285,64.7298,14200.0
2014-10-02 11:10:00,83.05,83.09,82.98,82.99,14900.0,64.7298,64.761,64.6753,64.6831,14900.0
2014-10-02 11:20:00,82.98,82.98,82.88,82.92,15300.0,64.6753,64.6753,64.5973,64.6285,15300.0
2014-10-02 11:30:00,82.92,82.92,82.73,82.82,20400.0,64.6285,64.6285,64.4804,64.5506,20400.0
2014-10-02 11:40:00,82.83,82.86,82.66,82.76,27700.0,64.5584,64.5817,64.4259,64.5038,27700.0
2014-10-02 11:50:00,82.76,82.84,82.68,82.78,22000.0,64.5038,64.5661,64.4414,64.5194,22000.0
2014-10-02 12:00:00,82.78,82.92,82.77,82.9,30500.0,64.5194,64.6285,64.5116,64.6129,30500.0
2014-10-02 12:10:00,82.9,82.96,82.89,82.95,19500.0,64.6129,64.6597,64.6051,64.6519,19500.0
2014-10-02 12:20:00,82.94,83.01,82.91,82.95,21800.0,64.6441,64.6986,64.6207,64.6519,21800.0
2014-10-02 12:30:00,82.96,83.01,82.87,82.93,23300.0,64.6597,64.6986,64.5895,64.6363,23300.0
2014-10-02 12:40:00,82.93,82.96,82.86,82.89,28100.0,64.6363,64.6597,64.5817,64.6051,28100.0
2014-10-02 12:50:00,82.89,83.03,82.88,83.0,81800.0,64.6051,64.7142,64.5973,64.6908,81800.0
2014-10-02 13:00:00,83.0,83.01,82.93,82.96,29800.0,64.6908,64.6986,64.6363,64.6597,29800.0
2014-10-02 13:10:00,82.97,83.12,82.96,83.11,36300.0,64.6675,64.7844,64.6597,64.7766,36300.0
2014-10-02 13:20:00,83.11,83.19,83.04,83.17,41500.0,64.7766,64.8389,64.722,64.8233,41500.0
2014-10-02 13:30:00,83.17,83.2,83.07,83.08,20800.0,64.8233,64.8467,64.7454,64.7532,20800.0
2014-10-02 13:40:00,83.07,83.12,83.04,83.08,19200.0,64.7454,64.7844,64.722,64.7532,19200.0
2014-10-02 13:50:00,83.08,83.2,83.07,83.08,21100.0,64.7532,64.8467,64.7454,64.7532,21100.0
2014-10-02 14:00:00,83.09,83.2,83.05,83.17,40900.0,64.761,64.8467,64.7298,64.8233,40900.0
2014-10-02 14:10:00,83.19,83.25,83.15,83.19,24500.0,64.8389,64.8857,64.8078,64.8389,24500.0
2014-10-02 14:20:00,83.19,83.21,83.13,83.2,34700.0,64.8389,64.8545,64.7922,64.8467,34700.0
2014-10-02 14:30:00,83.2,83.21,83.12,83.13,29500.0,64.8467,64.8545,64.7844,64.7922,29500.0
2014-10-02 14:40:00,83.14,83.34,83.14,83.29,18600.0,64.8,64.9558,64.8,64.9169,18600.0
2014-10-02 14:50:00,83.29,83.44,83.26,83.33,32100.0,64.9169,65.0338,64.8935,64.9481,32100.0
2014-10-02 15:00:00,83.33,83.36,83.26,83.33,33800.0,64.9481,64.9714,64.8935,64.9481,33800.0
2014-10-02 15:10:00,83.33,83.38,83.12,83.13,37400.0,64.9481,64.987,64.7844,64.7922,37400.0
2014-10-02 15:20:00,83.13,83.21,83.12,83.17,27600.0,64.7922,64.8545,64.7844,64.8233,27600.0
2014-10-02 15:30:00,83.16,83.21,83.06,83.19,40300.0,64.8156,64.8545,64.7376,64.8389,40300.0
2014-10-02 15:40:00,83.19,83.19,82.99,83.11,57400.0,64.8389,64.8389,64.6831,64.7766,57400.0
2014-10-02 15:50:00,83.12,83.15,83.04,83.07,92100.0,64.7844,64.8078,64.722,64.7454,92100.0
2014-10-03 09:30:00,83.44,83.84,83.42,83.45,37300.0,65.0338,65.3456,65.0182,65.0416,37300.0
2014-10-03 09:40:00,83.44,83.8,83.4,83.8,63700.0,65.0338,65.3144,65.0026,65.3144,63700.0
2014-10-03 09:50:00,83.8,83.8,83.64,83.66,19900.0,65.3144,65.3144,65.1897,65.2053,19900.0
2014-10-03 10:00:00,83.66,83.84,83.66,83.72,29800.0,65.2053,65.3456,65.2053,65.252,29800.0
2014-10-03 10:10:00,83.71,83.8,83.62,83.64,28300.0,65.2442,65.3144,65.1741,65.1897,28300.0
2014-10-03 10:20:00,83.64,83.67,83.4,83.47,37400.0,65.1897,65.2131,65.0026,65.0572,37400.0
2014-10-03 10:30:00,83.47,83.48,83.31,83.42,18400.0,65.0572,65.065,64.9325,65.0182,18400.0
2014-10-03 10:40:00,83.41,83.41,83.27,83.35,14900.0,65.0104,65.0104,64.9013,64.9636,14900.0
2014-10-03 10:50:00,83.35,83.44,83.32,83.39,10000.0,64.9636,65.0338,64.9403,64.9948,10000.0
2014-10-03 11:00:00,83.39,83.64,83.38,83.61,19900.0,64.9948,65.1897,64.987,65.1663,19900.0
2014-10-03 11:10:00,83.61,83.61,83.41,83.44,17400.0,65.1663,65.1663,65.0104,65.0338,17400.0
2014-10-03 11:20:00,83.43,83.47,83.33,83.44,16300.0,65.026,65.0572,64.9481,65.0338,16300.0
2014-10-03 11:30:00,83.45,83.56,83.44,83.54,13600.0,65.0416,65.1273,65.0338,65.1117,13600.0
2014-10-03 11:40:00,83.53,83.54,83.32,83.35,42900.0,65.1039,65.1117,64.9403,64.9636,42900.0
2014-10-03 11:50:00,83.35,83.39,83.32,83.39,36800.0,64.9636,64.9948,64.9403,64.9948,36800.0
2014-10-03 12:00:00,83.4,83.45,83.33,83.4,19800.0,65.0026,65.0416,64.9481,65.0026,19800.0
2014-10-03 12:10:00,83.39,83.44,83.36,83.4,39600.0,64.9948,65.0338,64.9714,65.0026,39600.0
2014-10-03 12:20:00,83.4,83.5,83.4,83.49,26000.0,65.0026,65.0806,65.0026,65.0728,26000.0
2014-10-03 12:30:00,83.5,83.54,83.45,83.53,35500.0,65.0806,65.1117,65.0416,65.1039,35500.0
2014-10-03 12:40:00,83.56,83.61,83.54,83.58,11800.0,65.1273,65.1663,65.1117,65.1429,11800.0
2014-10-03 12:50:00,83.57,83.58,83.52,83.55,9100.0,65.1351,65.1429,65.0961,65.1195,9100.0
2014-10-03 13:00:00,83.54,83.6,83.52,83.52,13900.0,65.1117,65.1585,65.0961,65.0961,13900.0
2014-10-03 13:10:00,83.53,83.53,83.39,83.42,14800.0,65.1039,65.1039,64.9948,65.0182,14800.0
2014-10-03 13:20:00,83.43,83.45,83.39,83.44,20100.0,65.026,65.0416,64.9948,65.0338,20100.0
2014-10-03 13:30:00,83.44,83.49,83.4,83.49,35200.0,65.0338,65.0728,65.0026,65.0728,35200.0
2014-10-03 13:40:00,83.49,83.5,83.43,83.5,15800.0,65.0728,65.0806,65.026,65.0806,15800.0
2014-10-03 13:50:00,83.5,83.54,83.45,83.53,14700.0,65.0806,65.1117,65.0416,65.1039,14700.0
2014-10-03 14:00:00,83.53,83.73,83.53,83.7,18200.0,65.1039,65.2598,65.1039,65.2364,18200.0
2014-10-03 14:10:00,83.69,83.72,83.68,83.68,16600.0,65.2286,65.252,65.2208,65.2208,16600.0
2014-10-03 14:20:00,83.68,83.71,83.65,83.66,23800.0,65.2208,65.2442,65.1975,65.2053,23800.0
2014-10-03 14:30:00,83.66,83.71,83.64,83.68,17500.0,65.2053,65.2442,65.1897,65.2208,17500.0
2014-10-03 14:40:00,83.67,83.72,83.62,83.67,24100.0,65.2131,65.252,65.1741,65.2131,24100.0
2014-10-03 14:50:00,83.67,83.69,83.61,83.62,34600.0,65.2131,65.2286,65.1663,65.1741,34600.0
2014-10-03 15:00:00,83.62,83.71,83.57,83.58,30900.0,65.1741,65.2442,65.1351,65.1429,30900.0
2014-10-03 15:10:00,83.59,83.64,83.55,83.58,27900.0,65.1507,65.1897,65.1195,65.1429,27900.0
2014-10-03 15:20:00,83.58,83.66,83.55,83.59,32700.0,65.1429,65.2053,65.1195,65.1507,32700.0
2014-10-03 15:30:00,83.59,83.67,83.54,83.62,44400.0,65.1507,65.2131,65.1117,65.1741,44400.0
2014-10-03 15:40:00,83.62,83.7,83.56,83.7,83800.0,65.1741,65.2364,65.1273,65.2364,83800.0
2014-10-03 15:50:00,83.7,83.72,83.62,83.63,153100.0,65.2364,65.252,65.1741,65.1819,153100.0
2014-10-06 09:30:00,83.81,84.0,83.73,83.85,33800.0,65.3222,65.4703,65.2598,65.3533,33800.0
2014-10-06 09:40:00,83.86,84.03,83.84,83.9,27900.0,65.3611,65.4936,65.3456,65.3923,27900.0
2014-10-06 09:50:00,83.92,84.0,83.84,83.89,23700.0,65.4079,65.4703,65.3456,65.3845,23700.0
2014-10-06 10:00:00,83.86,83.91,83.75,83.82,26400.0,65.3611,65.4001,65.2754,65.33,26400.0
2014-10-06 10:10:00,83.79,83.85,83.69,83.77,30200.0,65.3066,65.3533,65.2286,65.291,30200.0
2014-10-06 10:20:00,83.77,83.83,83.72,83.77,22500.0,65.291,65.3378,65.252,65.291,22500.0
2014-10-06 10:30:00,83.8,83.88,83.73,83.88,36000.0,65.3144,65.3767,65.2598,65.3767,36000.0
2014-10-06 10:40:00,83.88,83.94,83.76,83.76,67800.0,65.3767,65.4235,65.2832,65.2832,67800.0
2014-10-06 10:50:00,83.77,83.77,83.59,83.66,20300.0,65.291,65.291,65.1507,65.2053,20300.0
2014-10-06 11:00:00,83.63,83.75,83.63,83.75,23700.0,65.1819,65.2754,65.1819,65.2754,23700.0
2014-10-06 11:10:00,83.75,83.77,83.66,83.7,16600.0,65.2754,65.291,65.2053,65.2364,16600.0
2014-10-06 11:20:00,83.66,83.66,83.5,83.56,19600.0,65.2053,65.2053,65.0806,65.1273,19600.0
2014-10-06 11:30:00,83.56,83.66,83.54,83.54,28200.0,65.1273,65.2053,65.1117,65.1117,28200.0
2014-10-06 11:40:00,83.55,83.58,83.23,83.28,29800.0,65.1195,65.1429,64.8701,64.9091,29800.0
2014-10-06 11:50:00,83.28,83.37,83.28,83.36,20200.0,64.9091,64.9792,64.9091,64.9714,20200.0
2014-10-06 12:00:00,83.37,83.58,83.37,83.54,11300.0,64.9792,65.1429,64.9792,65.1117,11300.0
2014-10-06 12:10:00,83.54,83.54,83.46,83.53,16200.0,65.1117,65.1117,65.0494,65.1039,16200.0
2014-10-06 12:20:00,83.54,83.55,83.44,83.46,18200.0,65.1117,65.1195,65.0338,65.0494,18200.0
2014-10-06 12:30:00,83.45,83.49,83.39,83.41,13100.0,65.0416,65.0728,64.9948,65.0104,13100.0
2014-10-06 12:40:00,83.4,83.45,83.26,83.31,18700.0,65.0026,65.0416,64.8935,64.9325,18700.0
2014-10-06 12:50:00,83.31,83.35,83.25,83.31,11000.0,64.9325,64.9636,64.8857,64.9325,11000.0
2014-10-06 13:00:00,83.3,83.44,83.25,83.4,12900.0,64.9247,65.0338,64.8857,65.0026,12900.0
2014-10-06 13:10:00,83.41,83.51,83.35,83.46,15600.0,65.0104,65.0883,64.9636,65.0494,15600.0
2014-10-06 13:20:00,83.46,83.56,83.44,83.55,12400.0,65.0494,65.1273,65.0338,65.1195,12400.0
2014-10-06 13:30:00,83.58,83.59,83.49,83.56,14000.0,65.1429,65.1507,65.0728,65.1273,14000.0
2014-10-06 13:40:00,83.55,83.59,83.51,83.51,12500.0,65.1195,65.1507,65.0883,65.0883,12500.0
2014-10-06 13:50:00,83.51,83.6,83.47,83.55,13600.0,65.0883,65.1585,65.0572,65.1195,13600.0
2014-10-06 14:00:00,83.55,83.56,83.43,83.44,20800.0,65.1195,65.1273,65.026,65.0338,20800.0
2014-10-06 14:10:00,83.45,83.62,83.43,83.59,17600.0,65.0416,65.1741,65.026,65.1507,17600.0
2014-10-06 14:20:00,83.61,83.76,83.61,83.7,25500.0,65.1663,65.2832,65.1663,65.2364,25500.0
2014-10-06 14:30:00,83.71,83.73,83.65,83.7,22200.0,65.2442,65.2598,65.1975,65.2364,22200.0
2014-10-06 14:40:00,83.7,83.72,83.63,83.66,26800.0,65.2364,65.252,65.1819,65.2053,26800.0
2014-10-06 14:50:00,83.66,83.74,83.66,83.71,21000.0,65.2053,65.2676,65.2053,65.2442,21000.0
2014-10-06 15:00:00,83.71,83.74,83.61,83.61,40600.0,65.2442,65.2676,65.1663,65.1663,40600.0
2014-10-06 15:10:00,83.6,83.7,83.58,83.69,35300.0,65.1585,65.2364,65.1429,65.2286,35300.0
2014-10-06 15:20:00,83.69,83.79,83.62,83.75,46200.0,65.2286,65.3066,65.1741,65.2754,46200.0
2014-10-06 15:30:00,83.74,83.79,83.66,83.77,52700.0,65.2676,65.3066,65.2053,65.291,52700.0
2014-10-06 15:40:00,83.77,83.78,83.68,83.7,45100.0,65.291,65.2988,65.2208,65.2364,45100.0
2014-10-06 15:50:00,83.69,83.72,83.57,83.59,125600.0,65.2286,65.252,65.1351,65.1507,125600.0
2014-10-07 09:30:00,83.0,83.02,82.64,82.69,51600.0,64.6908,64.7064,64.4103,64.4492,51600.0
2014-10-07 09:40:00,82.71,82.78,82.55,82.78,27000.0,64.4648,64.5194,64.3401,64.5194,27000.0
2014-10-07 09:50:00,82.79,82.82,82.68,82.82,22400.0,64.5272,64.5506,64.4414,64.5506,22400.0
2014-10-07 10:00:00,82.83,82.98,82.81,82.92,25800.0,64.5584,64.6753,64.5428,64.6285,25800.0
2014-10-07 10:10:00,82.93,82.97,82.78,82.82,19500.0,64.6363,64.6675,64.5194,64.5506,19500.0
2014-10-07 10:20:00,82.83,82.83,82.71,82.79,14800.0,64.5584,64.5584,64.4648,64.5272,14800.0
2014-10-07 10:30:00,82.8,82.96,82.8,82.84,18000.0,64.535,64.6597,64.535,64.5661,18000.0
2014-10-07 10:40:00,82.81,82.95,82.77,82.81,30700.0,64.5428,64.6519,64.5116,64.5428,30700.0
2014-10-07 10:50:00,82.81,82.9,82.63,82.64,22600.0,64.5428,64.6129,64.4025,64.4103,22600.0
2014-10-07 11:00:00,82.62,82.67,82.49,82.63,25200.0,64.3947,64.4336,64.2934,64.4025,25200.0
2014-10-07 11:10:00,82.6,82.63,82.45,82.52,21900.0,64.3791,64.4025,64.2622,64.3167,21900.0
2014-10-07 11:20:00,82.53,82.6,82.42,82.44,34400.0,64.3245,64.3791,64.2388,64.2544,34400.0
2014-10-07 11:30:00,82.43,82.53,82.38,82.47,36800.0,64.2466,64.3245,64.2076,64.2778,36800.0
2014-10-07 11:40:00,82.47,82.58,82.45,82.58,16900.0,64.2778,64.3635,64.2622,64.3635,16900.0
2014-10-07 11:50:00,82.58,82.73,82.54,82.7,20500.0,64.3635,64.4804,64.3323,64.457,20500.0
2014-10-07 12:00:00,82.66,82.77,82.62,82.76,16600.0,64.4259,64.5116,64.3947,64.5038,16600.0
2014-10-07 12:10:00,82.75,82.8,82.71,82.75,17200.0,64.496,64.535,64.4648,64.496,17200.0
2014-10-07 12:20:00,82.77,82.79,82.68,82.69,13200.0,64.5116,64.5272,64.4414,64.4492,13200.0
2014-10-07 12:30:00,82.69,82.73,82.6,82.64,19000.0,64.4492,64.4804,64.3791,64.4103,19000.0
2014-10-07 12:40:00,82.63,82.66,82.46,82.48,24000.0,64.4025,64.4259,64.27,64.2856,24000.0
2014-10-07 12:50:00,82.48,82.56,82.45,82.53,24600.0,64.2856,64.3479,64.2622,64.3245,24600.0
2014-10-07 13:00:00,82.52,82.55,82.4,82.4,14600.0,64.3167,64.3401,64.2232,64.2232,14600.0
2014-10-07 13:10:00,82.42,82.56,82.41,82.48,18100.0,64.2388,64.3479,64.231,64.2856,18100.0
2014-10-07 13:20:00,82.47,82.56,82.45,82.54,15200.0,64.2778,64.3479,64.2622,64.3323,15200.0
2014-10-07 13:30:00,82.55,82.56,82.45,82.45,20500.0,64.3401,64.3479,64.2622,64.2622,20500.0
2014-10-07 13:40:00,82.46,82.51,82.4,82.44,18000.0,64.27,64.3089,64.2232,64.2544,18000.0
2014-10-07 13:50:00,82.44,82.51,82.42,82.48,21100.0,64.2544,64.3089,64.2388,64.2856,21100.0
2014-10-07 14:00:00,82.48,82.48,82.34,82.4,17200.0,64.2856,64.2856,64.1764,64.2232,17200.0
2014-10-07 14:10:00,82.39,82.46,82.33,82.38,26400.0,64.2154,64.27,64.1686,64.2076,26400.0
2014-10-07 14:20:00,82.38,82.38,82.06,82.08,36700.0,64.2076,64.2076,63.9582,63.9738,36700.0
2014-10-07 14:30:00,82.08,82.2,82.02,82.13,60700.0,63.9738,64.0673,63.927,64.0128,60700.0
2014-10-07 14:40:00,82.13,82.21,82.09,82.17,34900.0,64.0128,64.0751,63.9816,64.0439,34900.0
2014-10-07 14:50:00,82.17,82.2,82.13,82.13,29100.0,64.0439,64.0673,64.0128,64.0128,29100.0
2014-10-07 15:00:00,82.13,82.18,82.04,82.05,36400.0,64.0128,64.0517,63.9426,63.9504,36400.0
2014-10-07 15:10:00,82.05,82.06,81.9,81.9,41100.0,63.9504,63.9582,63.8335,63.8335,41100.0
2014-10-07 15:20:00,81.91,81.94,81.81,81.94,48000.0,63.8413,63.8647,63.7634,63.8647,48000.0
2014-10-07 15:30:00,81.95,82.06,81.87,81.88,78300.0,63.8725,63.9582,63.8101,63.8179,78300.0
2014-10-07 15:40:00,81.88,81.97,81.85,81.88,108700.0,63.8179,63.8881,63.7945,63.8179,108700.0
2014-10-07 15:50:00,81.88,81.88,81.67,81.7,185400.0,63.8179,63.8179,63.6542,63.6776,185400.0
2014-10-08 09:30:00,81.8,82.03,81.77,81.98,43800.0,63.7556,63.9348,63.7322,63.8959,43800.0
2014-10-08 09:40:00,81.95,82.07,81.77,81.97,20900.0,63.8725,63.966,63.7322,63.8881,20900.0
2014-10-08 09:50:00,81.98,82.01,81.66,81.72,24300.0,63.8959,63.9192,63.6464,63.6932,24300.0
2014-10-08 10:00:00,81.71,81.77,81.55,81.69,26100.0,63.6854,63.7322,63.5607,63.6698,26100.0
2014-10-08 10:10:00,81.7,81.89,81.69,81.69,26100.0,63.6776,63.8257,63.6698,63.6698,26100.0
2014-10-08 10:20:00,81.69,81.78,81.53,81.75,22800.0,63.6698,63.74,63.5451,63.7166,22800.0
2014-10-08 10:30:00,81.75,81.79,81.55,81.62,23300.0,63.7166,63.7478,63.5607,63.6153,23300.0
2014-10-08 10:40:00,81.62,81.64,81.47,81.6,38700.0,63.6153,63.6309,63.4984,63.5997,38700.0
2014-10-08 10:50:00,81.59,81.59,81.45,81.47,19400.0,63.5919,63.5919,63.4828,63.4984,19400.0
2014-10-08 11:00:00,81.47,81.54,81.36,81.53,23200.0,63.4984,63.5529,63.4126,63.5451,23200.0
2014-10-08 11:10:00,81.53,81.63,81.41,81.43,21800.0,63.5451,63.6231,63.4516,63.4672,21800.0
2014-10-08 11:20:00,81.44,81.77,81.41,81.76,20500.0,63.475,63.7322,63.4516,63.7244,20500.0
2014-10-08 11:30:00,81.76,81.8,81.59,81.6,15600.0,63.7244,63.7556,63.5919,63.5997,15600.0
2014-10-08 11:40:00,81.57,81.63,81.55,81.55,16400.0,63.5763,63.6231,63.5607,63.5607,16400.0
2014-10-08 11:50:00,81.54,81.75,81.53,81.73,30000.0,63.5529,63.7166,63.5451,63.701,30000.0
2014-10-08 12:00:00,81.73,81.84,81.69,81.7,13900.0,63.701,63.7867,63.6698,63.6776,13900.0
2014-10-08 12:10:00,81.71,81.84,81.7,81.83,15900.0,63.6854,63.7867,63.6776,63.7789,15900.0
2014-10-08 12:20:00,81.82,81.87,81.79,81.79,19900.0,63.7711,63.8101,63.7478,63.7478,19900.0
2014-10-08 12:30:00,81.78,81.83,81.72,81.78,11200.0,63.74,63.7789,63.6932,63.74,11200.0
2014-10-08 12:40:00,81.79,81.83,81.72,81.78,15700.0,63.7478,63.7789,63.6932,63.74,15700.0
2014-10-08 12:50:00,81.78,81.8,81.72,81.75,5100.0,63.74,63.7556,63.6932,63.7166,5100.0
2014-10-08 13:00:00,81.76,81.9,81.71,81.72,15800.0,63.7244,63.8335,63.6854,63.6932,15800.0
2014-10-08 13:10:00,81.71,81.82,81.7,81.78,14300.0,63.6854,63.7711,63.6776,63.74,14300.0
2014-10-08 13:20:00,81.75,81.85,81.75,81.82,10400.0,63.7166,63.7945,63.7166,63.7711,10400.0
2014-10-08 13:30:00,81.82,81.87,81.79,81.87,15500.0,63.7711,63.8101,63.7478,63.8101,15500.0
2014-10-08 13:40:00,81.88,82.12,81.83,82.1,18100.0,63.8179,64.005,63.7789,63.9894,18100.0
2014-10-08 13:50:00,82.09,82.15,82.04,82.11,25800.0,63.9816,64.0284,63.9426,63.9972,25800.0
2014-10-08 14:00:00,82.1,82.45,82.1,82.45,34300.0,63.9894,64.2622,63.9894,64.2622,34300.0
2014-10-08 14:10:00,82.45,82.66,82.45,82.66,28300.0,64.2622,64.4259,64.2622,64.4259,28300.0
2014-10-08 14:20:00,82.67,82.87,82.67,82.81,30500.0,64.4336,64.5895,64.4336,64.5428,30500.0
2014-10-08 14:30:00,82.81,83.02,82.81,82.94,30400.0,64.5428,64.7064,64.5428,64.6441,30400.0
2014-10-08 14:40:00,82.95,83.01,82.89,82.89,83700.0,64.6519,64.6986,64.6051,64.6051,83700.0
2014-10-08 14:50:00,82.89,82.94,82.82,82.92,76200.0,64.6051,64.6441,64.5506,64.6285,76200.0
2014-10-08 15:00:00,82.92,83.13,82.91,83.1,43900.0,64.6285,64.7922,64.6207,64.7688,43900.0
2014-10-08 15:10:00,83.1,83.1,83.02,83.07,31800.0,64.7688,64.7688,64.7064,64.7454,31800.0
2014-10-08 15:20:00,83.07,83.3,83.03,83.27,43000.0,64.7454,64.9247,64.7142,64.9013,43000.0
2014-10-08 15:30:00,83.26,83.35,83.22,83.29,62300.0,64.8935,64.9636,64.8623,64.9169,62300.0
2014-10-08 15:40:00,83.29,83.53,83.29,83.52,116100.0,64.9169,65.1039,64.9169,65.0961,116100.0
2014-10-08 15:50:00,83.52,83.56,83.46,83.5,303100.0,65.0961,65.1273,65.0494,65.0806,303100.0
2014-10-09 09:30:00,83.3,83.39,83.07,83.27,68900.0,64.9247,64.9948,64.7454,64.9013,68900.0
2014-10-09 09:40:00,83.28,83.31,82.86,82.95,51800.0,64.9091,64.9325,64.5817,64.6519,51800.0
2014-10-09 09:50:00,82.95,82.95,82.64,82.76,40400.0,64.6519,64.6519,64.4103,64.5038,40400.0
2014-10-09 10:00:00,82.76,82.96,82.67,82.78,31800.0,64.5038,64.6597,64.4336,64.5194,31800.0
2014-10-09 10:10:00,82.78,83.08,82.69,83.06,42700.0,64.5194,64.7532,64.4492,64.7376,42700.0
2014-10-09 10:20:00,83.06,83.1,82.77,82.87,57100.0,64.7376,64.7688,64.5116,64.5895,57100.0
2014-10-09 10:30:00,82.86,82.86,82.52,82.63,19700.0,64.5817,64.5817,64.3167,64.4025,19700.0
2014-10-09 10:40:00,82.64,82.77,82.57,82.63,35500.0,64.4103,64.5116,64.3557,64.4025,35500.0
2014-10-09 10:50:00,82.62,82.87,82.56,82.87,21900.0,64.3947,64.5895,64.3479,64.5895,21900.0
2014-10-09 11:00:00,82.86,82.89,82.63,82.83,17600.0,64.5817,64.6051,64.4025,64.5584,17600.0
2014-10-09 11:10:00,82.82,83.03,82.78,82.89,19100.0,64.5506,64.7142,64.5194,64.6051,19100.0
2014-10-09 11:20:00,82.9,83.02,82.86,82.91,26200.0,64.6129,64.7064,64.5817,64.6207,26200.0
2014-10-09 11:30:00,82.92,82.93,82.72,82.72,22700.0,64.6285,64.6363,64.4726,64.4726,22700.0
2014-10-09 11:40:00,82.72,82.74,82.39,82.44,42000.0,64.4726,64.4882,64.2154,64.2544,42000.0
2014-10-09 11:50:00,82.43,82.47,82.13,82.3,44300.0,64.2466,64.2778,64.0128,64.1453,44300.0
2014-10-09 12:00:00,82.27,82.4,82.23,82.25,23700.0,64.1219,64.2232,64.0907,64.1063,23700.0
2014-10-09 12:10:00,82.22,82.33,82.05,82.15,22700.0,64.0829,64.1686,63.9504,64.0284,22700.0
2014-10-09 12:20:00,82.17,82.17,81.87,81.94,29400.0,64.0439,64.0439,63.8101,63.8647,29400.0
2014-10-09 12:30:00,81.93,82.17,81.85,82.11,33300.0,63.8569,64.0439,63.7945,63.9972,33300.0
2014-10-09 12:40:00,82.1,82.26,82.07,82.26,20700.0,63.9894,64.1141,63.966,64.1141,20700.0
2014-10-09 12:50:00,82.25,82.36,82.23,82.31,27800.0,64.1063,64.192,64.0907,64.1531,27800.0
2014-10-09 13:00:00,82.31,82.31,81.91,81.94,15900.0,64.1531,64.1531,63.8413,63.8647,15900.0
2014-10-09 13:10:00,81.94,82.11,81.82,82.04,20000.0,63.8647,63.9972,63.7711,63.9426,20000.0
2014-10-09 13:20:00,82.05,82.29,82.05,82.2,17000.0,63.9504,64.1375,63.9504,64.0673,17000.0
2014-10-09 13:30:00,82.18,82.44,82.11,82.43,25900.0,64.0517,64.2544,63.9972,64.2466,25900.0
2014-10-09 13:40:00,82.44,82.44,82.18,82.23,15300.0,64.2544,64.2544,64.0517,64.0907,15300.0
2014-10-09 13:50:00,82.26,82.27,81.96,82.08,19900.0,64.1141,64.1219,63.8803,63.9738,19900.0
2014-10-09 14:00:00,82.06,82.06,81.87,81.92,18600.0,63.9582,63.9582,63.8101,63.8491,18600.0
2014-10-09 14:10:00,81.93,81.93,81.73,81.8,31300.0,63.8569,63.8569,63.701,63.7556,31300.0
2014-10-09 14:20:00,81.81,81.9,81.73,81.74,21000.0,63.7634,63.8335,63.701,63.7088,21000.0
2014-10-09 14:30:00,81.73,81.95,81.58,81.9,48500.0,63.701,63.8725,63.5841,63.8335,48500.0
2014-10-09 14:40:00,81.9,81.92,81.73,81.77,20500.0,63.8335,63.8491,63.701,63.7322,20500.0
2014-10-09 14:50:00,81.76,81.96,81.71,81.71,24200.0,63.7244,63.8803,63.6854,63.6854,24200.0
2014-10-09 15:00:00,81.71,81.81,81.57,81.58,38700.0,63.6854,63.7634,63.5763,63.5841,38700.0
2014-10-09 15:10:00,81.6,81.94,81.59,81.88,68500.0,63.5997,63.8647,63.5919,63.8179,68500.0
2014-10-09 15:20:00,81.88,81.92,81.73,81.89,49700.0,63.8179,63.8491,63.701,63.8257,49700.0
2014-10-09 15:30:00,81.89,82.16,81.89,82.09,85000.0,63.8257,64.0361,63.8257,63.9816,85000.0
2014-10-09 15:40:00,82.1,82.11,81.78,81.82,61200.0,63.9894,63.9972,63.74,63.7711,61200.0
2014-10-09 15:50:00,81.82,81.9,81.67,81.69,199200.0,63.7711,63.8335,63.6542,63.6698,199200.0
2014-10-10 09:30:00,81.33,81.56,80.59,81.05,154100.0,63.3892,63.5685,62.8125,63.171,154100.0
2014-10-10 09:40:00,81.04,81.43,81.04,81.2,95400.0,63.1632,63.4672,63.1632,63.2879,95400.0
2014-10-10 09:50:00,81.19,81.34,81.03,81.15,47700.0,63.2801,63.397,63.1554,63.2489,47700.0
2014-10-10 10:00:00,81.1,81.32,80.82,80.82,61000.0,63.21,63.3814,62.9917,62.9917,61000.0
2014-10-10 10:10:00,80.86,81.04,80.75,80.88,63900.0,63.0229,63.1632,62.9372,63.0385,63900.0
2014-10-10 10:20:00,80.89,80.89,80.38,80.39,77600.0,63.0463,63.0463,62.6488,62.6566,77600.0
2014-10-10 10:30:00,80.39,80.62,80.27,80.47,48500.0,62.6566,62.8359,62.5631,62.7189,48500.0
2014-10-10 10:40:00,80.47,80.51,80.28,80.38,53500.0,62.7189,62.7501,62.5709,62.6488,53500.0
2014-10-10 10:50:00,80.4,80.54,80.35,80.44,88700.0,62.6644,62.7735,62.6254,62.6956,88700.0
2014-10-10 11:00:00,80.5,80.87,80.48,80.8,57200.0,62.7423,63.0307,62.7267,62.9762,57200.0
2014-10-10 11:10:00,80.8,80.81,80.5,80.61,29100.0,62.9762,62.9839,62.7423,62.8281,29100.0
2014-10-10 11:20:00,80.62,80.72,80.51,80.55,24800.0,62.8359,62.9138,62.7501,62.7813,24800.0
2014-10-10 11:30:00,80.52,80.67,80.51,80.65,63000.0,62.7579,62.8748,62.7501,62.8592,63000.0
2014-10-10 11:40:00,80.66,80.82,80.48,80.78,42600.0,62.867,62.9917,62.7267,62.9606,42600.0
2014-10-10 11:50:00,80.79,80.99,80.79,80.97,39400.0,62.9684,63.1242,62.9684,63.1087,39400.0
2014-10-10 12:00:00,80.95,81.36,80.95,81.21,37200.0,63.0931,63.4126,63.0931,63.2957,37200.0
2014-10-10 12:10:00,81.24,81.37,81.21,81.24,22100.0,63.3191,63.4204,63.2957,63.3191,22100.0
2014-10-10 12:20:00,81.22,81.35,81.14,81.26,40700.0,63.3035,63.4048,63.2412,63.3347,40700.0
2014-10-10 12:30:00,81.28,81.61,81.23,81.24,29900.0,63.3503,63.6075,63.3113,63.3191,29900.0
2014-10-10 12:40:00,81.25,81.51,81.25,81.47,35500.0,63.3269,63.5295,63.3269,63.4984,35500.0
2014-10-10 12:50:00,81.48,81.55,81.32,81.35,28300.0,63.5061,63.5607,63.3814,63.4048,28300.0
2014-10-10 13:00:00,81.37,81.43,81.24,81.34,37200.0,63.4204,63.4672,63.3191,63.397,37200.0
2014-10-10 13:10:00,81.34,81.37,81.27,81.27,35700.0,63.397,63.4204,63.3425,63.3425,35700.0
2014-10-10 13:20:00,81.27,81.27,81.14,81.19,32500.0,63.3425,63.3425,63.2412,63.2801,32500.0
2014-10-10 13:30:00,81.2,81.47,81.19,81.4,46900.0,63.2879,63.4984,63.2801,63.4438,46900.0
2014-10-10 13:40:00,81.39,81.46,81.28,81.43,37600.0,63.436,63.4906,63.3503,63.4672,37600.0
2014-10-10 13:50:00,81.38,81.51,81.34,81.43,23200.0,63.4282,63.5295,63.397,63.4672,23200.0
2014-10-10 14:00:00,81.43,81.55,81.33,81.38,45700.0,63.4672,63.5607,63.3892,63.4282,45700.0
2014-10-10 14:10:00,81.39,81.45,81.34,81.34,33500.0,63.436,63.4828,63.397,63.397,33500.0
2014-10-10 14:20:00,81.35,81.47,81.35,81.42,24600.0,63.4048,63.4984,63.4048,63.4594,24600.0
2014-10-10 14:30:00,81.42,81.44,81.22,81.23,27700.0,63.4594,63.475,63.3035,63.3113,27700.0
2014-10-10 14:40:00,81.2,81.32,81.16,81.27,26000.0,63.2879,63.3814,63.2567,63.3425,26000.0
2014-10-10 14:50:00,81.28,81.36,81.28,81.3,33700.0,63.3503,63.4126,63.3503,63.3659,33700.0
2014-10-10 15:00:00,81.3,81.35,81.24,81.25,90200.0,63.3659,63.4048,63.3191,63.3269,90200.0
2014-10-10 15:10:00,81.25,81.37,81.2,81.3,101800.0,63.3269,63.4204,63.2879,63.3659,101800.0
2014-10-10 15:20:00,81.3,81.34,81.24,81.33,84900.0,63.3659,63.397,63.3191,63.3892,84900.0
2014-10-10 15:30:00,81.33,81.4,81.18,81.26,74200.0,63.3892,63.4438,63.2723,63.3347,74200.0
2014-10-10 15:40:00,81.26,81.26,80.98,81.0,101100.0,63.3347,63.3347,63.1164,63.132,101100.0
2014-10-10 15:50:00,81.0,81.02,80.79,80.79,153700.0,63.132,63.1476,62.9684,62.9684,153700.0
2014-10-13 09:30:00,80.79,81.02,80.67,80.94,43100.0,62.9684,63.1476,62.8748,63.0853,43100.0
2014-10-13 09:40:00,80.96,80.98,80.31,80.33,36900.0,63.1009,63.1164,62.5942,62.6098,36900.0
2014-10-13 09:50:00,80.33,80.44,80.09,80.32,77200.0,62.6098,62.6956,62.4228,62.602,77200.0
2014-10-13 10:00:00,80.34,80.69,80.32,80.48,47000.0,62.6176,62.8904,62.602,62.7267,47000.0
2014-10-13 10:10:00,80.48,80.61,80.28,80.31,26500.0,62.7267,62.8281,62.5709,62.5942,26500.0
2014-10-13 10:20:00,80.31,80.44,80.19,80.22,26100.0,62.5942,62.6956,62.5007,62.5241,26100.0
2014-10-13 10:30:00,80.22,80.51,80.19,80.35,28000.0,62.5241,62.7501,62.5007,62.6254,28000.0
2014-10-13 10:40:00,80.34,80.34,80.11,80.22,33200.0,62.6176,62.6176,62.4384,62.5241,33200.0
2014-10-13 10:50:00,80.25,80.59,80.25,80.43,20100.0,62.5475,62.8125,62.5475,62.6878,20100.0
2014-10-13 11:00:00,80.42,80.7,80.35,80.57,31200.0,62.68,62.8982,62.6254,62.7969,31200.0
2014-10-13 11:10:00,80.58,80.58,80.14,80.14,33600.0,62.8047,62.8047,62.4617,62.4617,33600.0
2014-10-13 11:20:00,80.13,80.42,80.13,80.31,16100.0,62.4539,62.68,62.4539,62.5942,16100.0
2014-10-13 11:30:00,80.31,80.43,80.26,80.26,34500.0,62.5942,62.6878,62.5553,62.5553,34500.0
2014-10-13 11:40:00,80.27,80.45,80.25,80.44,58400.0,62.5631,62.7034,62.5475,62.6956,58400.0
2014-10-13 11:50:00,80.44,80.53,80.34,80.36,34800.0,62.6956,62.7657,62.6176,62.6332,34800.0
2014-10-13 12:00:00,80.37,80.41,80.26,80.36,66000.0,62.641,62.6722,62.5553,62.6332,66000.0
2014-10-13 12:10:00,80.37,80.5,80.33,80.45,52000.0,62.641,62.7423,62.6098,62.7034,52000.0
2014-10-13 12:20:00,80.46,80.58,80.41,80.58,63300.0,62.7112,62.8047,62.6722,62.8047,63300.0
2014-10-13 12:30:00,80.59,80.81,80.59,80.72,28500.0,62.8125,62.9839,62.8125,62.9138,28500.0
2014-10-13 12:40:00,80.73,80.89,80.65,80.67,29800.0,62.9216,63.0463,62.8592,62.8748,29800.0
2014-10-13 12:50:00,80.64,80.66,80.46,80.49,108500.0,62.8514,62.867,62.7112,62.7345,108500.0
2014-10-13 13:00:00,80.47,80.58,80.47,80.53,18000.0,62.7189,62.8047,62.7189,62.7657,18000.0
2014-10-13 13:10:00,80.55,80.55,80.3,80.38,35700.0,62.7813,62.7813,62.5864,62.6488,35700.0
2014-10-13 13:20:00,80.39,80.6,80.36,80.6,23000.0,62.6566,62.8203,62.6332,62.8203,23000.0
2014-10-13 13:30:00,80.59,80.6,80.47,80.56,15000.0,62.8125,62.8203,62.7189,62.7891,15000.0
2014-10-13 13:40:00,80.54,80.54,80.38,80.41,15200.0,62.7735,62.7735,62.6488,62.6722,15200.0
2014-10-13 13:50:00,80.41,80.48,80.25,80.35,20600.0,62.6722,62.7267,62.5475,62.6254,20600.0
2014-10-13 14:00:00,80.35,80.53,80.26,80.52,22300.0,62.6254,62.7657,62.5553,62.7579,22300.0
2014-10-13 14:10:00,80.52,80.52,80.33,80.33,19100.0,62.7579,62.7579,62.6098,62.6098,19100.0
2014-10-13 14:20:00,80.33,80.46,80.33,80.45,25500.0,62.6098,62.7112,62.6098,62.7034,25500.0
2014-10-13 14:30:00,80.44,80.44,80.34,80.37,31200.0,62.6956,62.6956,62.6176,62.641,31200.0
2014-10-13 14:40:00,80.37,80.4,80.29,80.36,27200.0,62.641,62.6644,62.5787,62.6332,27200.0
2014-10-13 14:50:00,80.35,80.46,80.26,80.3,34400.0,62.6254,62.7112,62.5553,62.5864,34400.0
2014-10-13 15:00:00,80.31,80.34,80.2,80.2,50400.0,62.5942,62.6176,62.5085,62.5085,50400.0
2014-10-13 15:10:00,80.2,80.26,80.11,80.12,39600.0,62.5085,62.5553,62.4384,62.4462,39600.0
2014-10-13 15:20:00,80.11,80.12,80.01,80.06,39000.0,62.4384,62.4462,62.3604,62.3994,39000.0
2014-10-13 15:30:00,80.06,80.06,79.44,79.55,131300.0,62.3994,62.3994,61.9162,62.0019,131300.0
2014-10-13 15:40:00,79.55,79.7,79.24,79.32,95000.0,62.0019,62.1188,61.7603,61.8226,95000.0
2014-10-13 15:50:00,79.3,79.45,79.14,79.22,139900.0,61.807,61.924,61.6823,61.7447,139900.0
2014-10-14 09:30:00,79.85,80.23,79.66,80.17,53700.0,62.2357,62.5319,62.0876,62.4851,53700.0
2014-10-14 09:40:00,80.12,80.48,80.02,80.02,73000.0,62.4462,62.7267,62.3682,62.3682,73000.0
2014-10-14 09:50:00,80.11,80.24,79.88,80.08,72700.0,62.4384,62.5397,62.2591,62.415,72700.0
2014-10-14 10:00:00,80.05,80.41,79.97,80.34,70600.0,62.3916,62.6722,62.3292,62.6176,70600.0
2014-10-14 10:10:00,80.36,80.39,80.14,80.15,74600.0,62.6332,62.6566,62.4617,62.4695,74600.0
2014-10-14 10:20:00,80.15,80.28,80.09,80.21,45000.0,62.4695,62.5709,62.4228,62.5163,45000.0
2014-10-14 10:30:00,80.22,80.39,80.13,80.32,25600.0,62.5241,62.6566,62.4539,62.602,25600.0
2014-10-14 10:40:00,80.32,80.46,80.16,80.46,31900.0,62.602,62.7112,62.4773,62.7112,31900.0
2014-10-14 10:50:00,80.46,80.86,80.42,80.69,75100.0,62.7112,63.0229,62.68,62.8904,75100.0
2014-10-14 11:00:00,80.69,80.75,80.52,80.68,55200.0,62.8904,62.9372,62.7579,62.8826,55200.0
2014-10-14 11:10:00,80.69,80.91,80.63,80.9,28100.0,62.8904,63.0619,62.8437,63.0541,28100.0
2014-10-14 11:20:00,80.91,81.11,80.87,81.03,37600.0,63.0619,63.2178,63.0307,63.1554,37600.0
2014-10-14 11:30:00,81.05,81.21,80.94,81.17,46500.0,63.171,63.2957,63.0853,63.2645,46500.0
2014-10-14 11:40:00,81.18,81.51,81.18,81.47,71600.0,63.2723,63.5295,63.2723,63.4984,71600.0
2014-10-14 11:50:00,81.45,81.45,81.26,81.37,32600.0,63.4828,63.4828,63.3347,63.4204,32600.0
2014-10-14 12:00:00,81.37,81.47,81.27,81.37,24400.0,63.4204,63.4984,63.3425,63.4204,24400.0
2014-10-14 12:10:00,81.39,81.39,81.23,81.25,23200.0,63.436,63.436,63.3113,63.3269,23200.0
2014-10-14 12:20:00,81.24,81.25,80.99,81.03,21900.0,63.3191,63.3269,63.1242,63.1554,21900.0
2014-10-14 12:30:00,81.02,81.02,80.89,80.93,32000.0,63.1476,63.1476,63.0463,63.0775,32000.0
2014-10-14 12:40:00,80.92,81.17,80.9,81.17,17800.0,63.0697,63.2645,63.0541,63.2645,17800.0
2014-10-14 12:50:00,81.16,81.16,81.04,81.09,23400.0,63.2567,63.2567,63.1632,63.2022,23400.0
2014-10-14 13:00:00,81.11,81.14,81.01,81.07,28000.0,63.2178,63.2412,63.1398,63.1866,28000.0
2014-10-14 13:10:00,81.07,81.16,81.02,81.07,19100.0,63.1866,63.2567,63.1476,63.1866,19100.0
2014-10-14 13:20:00,81.05,81.05,80.78,80.87,20100.0,63.171,63.171,62.9606,63.0307,20100.0
2014-10-14 13:30:00,80.86,80.98,80.74,80.79,19700.0,63.0229,63.1164,62.9294,62.9684,19700.0
2014-10-14 13:40:00,80.8,80.91,80.66,80.81,16200.0,62.9762,63.0619,62.867,62.9839,16200.0
2014-10-14 13:50:00,80.82,80.83,80.67,80.81,15300.0,62.9917,62.9995,62.8748,62.9839,15300.0
2014-10-14 14:00:00,80.8,80.89,80.7,80.73,17900.0,62.9762,63.0463,62.8982,62.9216,17900.0
2014-10-14 14:10:00,80.71,80.96,80.71,80.92,30600.0,62.906,63.1009,62.906,63.0697,30600.0
2014-10-14 14:20:00,80.92,80.92,80.61,80.64,27000.0,63.0697,63.0697,62.8281,62.8514,27000.0
2014-10-14 14:30:00,80.64,80.69,80.52,80.58,63000.0,62.8514,62.8904,62.7579,62.8047,63000.0
2014-10-14 14:40:00,80.58,80.8,80.56,80.77,130300.0,62.8047,62.9762,62.7891,62.9528,130300.0
2014-10-14 14:50:00,80.77,80.84,80.62,80.7,50000.0,62.9528,63.0073,62.8359,62.8982,50000.0
2014-10-14 15:00:00,80.72,80.81,80.45,80.52,43200.0,62.9138,62.9839,62.7034,62.7579,43200.0
2014-10-14 15:10:00,80.53,80.65,80.52,80.57,48400.0,62.7657,62.8592,62.7579,62.7969,48400.0
2014-10-14 15:20:00,80.56,80.6,80.25,80.57,65800.0,62.7891,62.8203,62.5475,62.7969,65800.0
2014-10-14 15:30:00,80.57,80.75,80.34,80.75,60200.0,62.7969,62.9372,62.6176,62.9372,60200.0
2014-10-14 15:40:00,80.75,80.86,80.5,80.57,89200.0,62.9372,63.0229,62.7423,62.7969,89200.0
2014-10-14 15:50:00,80.57,80.72,80.43,80.56,133100.0,62.7969,62.9138,62.6878,62.7891,133100.0
2014-10-15 09:30:00,79.93,79.97,79.15,79.2,84600.0,62.2981,62.3292,61.6901,61.7291,84600.0
2014-10-15 09:40:00,79.19,80.02,79.1,79.99,53900.0,61.7213,62.3682,61.6512,62.3448,53900.0
2014-10-15 09:50:00,79.99,80.25,79.89,80.18,33000.0,62.3448,62.5475,62.2669,62.4929,33000.0
2014-10-15 10:00:00,80.21,80.52,80.14,80.33,55000.0,62.5163,62.7579,62.4617,62.6098,55000.0
2014-10-15 10:10:00,80.35,80.56,80.16,80.27,65600.0,62.6254,62.7891,62.4773,62.5631,65600.0
2014-10-15 10:20:00,80.31,80.57,80.17,80.2,68800.0,62.5942,62.7969,62.4851,62.5085,68800.0
2014-10-15 10:30:00,80.21,80.25,79.9,79.95,52900.0,62.5163,62.5475,62.2747,62.3137,52900.0
2014-10-15 10:40:00,79.97,80.02,79.68,79.87,58100.0,62.3292,62.3682,62.1032,62.2513,58100.0
2014-10-15 10:50:00,79.88,80.07,79.79,79.94,48000.0,62.2591,62.4072,62.189,62.3059,48000.0
2014-10-15 11:00:00,79.96,80.28,79.74,80.27,36300.0,62.3214,62.5709,62.15,62.5631,36300.0
2014-10-15 11:10:00,80.3,80.31,79.82,79.9,44200.0,62.5864,62.5942,62.2123,62.2747,44200.0
2014-10-15 11:20:00,79.89,79.89,79.58,79.64,62000.0,62.2669,62.2669,62.0253,62.072,62000.0
2014-10-15 11:30:00,79.64,79.8,79.44,79.64,43600.0,62.072,62.1967,61.9162,62.072,43600.0
2014-10-15 11:40:00,79.63,79.75,79.49,79.56,37800.0,62.0642,62.1578,61.9551,62.0097,37800.0
2014-10-15 11:50:00,79.54,79.87,79.47,79.85,37100.0,61.9941,62.2513,61.9395,62.2357,37100.0
2014-10-15 12:00:00,79.84,79.84,79.55,79.65,36700.0,62.2279,62.2279,62.0019,62.0798,36700.0
2014-10-15 12:10:00,79.6,79.66,79.35,79.48,88900.0,62.0409,62.0876,61.846,61.9473,88900.0
2014-10-15 12:20:00,79.49,79.71,79.49,79.64,32000.0,61.9551,62.1266,61.9551,62.072,32000.0
2014-10-15 12:30:00,79.62,79.71,79.57,79.65,34700.0,62.0565,62.1266,62.0175,62.0798,34700.0
2014-10-15 12:40:00,79.67,79.68,79.43,79.57,30800.0,62.0954,62.1032,61.9084,62.0175,30800.0
2014-10-15 12:50:00,79.55,79.66,79.36,79.47,55900.0,62.0019,62.0876,61.8538,61.9395,55900.0
2014-10-15 13:00:00,79.47,79.75,79.38,79.7,26600.0,61.9395,62.1578,61.8694,62.1188,26600.0
2014-10-15 13:10:00,79.7,79.71,79.38,79.45,55000.0,62.1188,62.1266,61.8694,61.924,55000.0
2014-10-15 13:20:00,79.44,79.46,79.06,79.23,86300.0,61.9162,61.9317,61.62,61.7525,86300.0
2014-10-15 13:30:00,79.22,79.36,79.12,79.33,58400.0,61.7447,61.8538,61.6667,61.8304,58400.0
2014-10-15 13:40:00,79.33,79.65,79.27,79.65,33000.0,61.8304,62.0798,61.7837,62.0798,33000.0
2014-10-15 13:50:00,79.62,79.82,79.55,79.59,40200.0,62.0565,62.2123,62.0019,62.0331,40200.0
2014-10-15 14:00:00,79.55,79.62,79.36,79.54,42500.0,62.0019,62.0565,61.8538,61.9941,42500.0
2014-10-15 14:10:00,79.57,80.07,79.55,79.93,39900.0,62.0175,62.4072,62.0019,62.2981,39900.0
2014-10-15 14:20:00,79.93,79.98,79.64,79.81,45100.0,62.2981,62.337,62.072,62.2045,45100.0
2014-10-15 14:30:00,79.82,80.23,79.75,80.23,49300.0,62.2123,62.5319,62.1578,62.5319,49300.0
2014-10-15 14:40:00,80.25,80.33,80.01,80.13,38100.0,62.5475,62.6098,62.3604,62.4539,38100.0
2014-10-15 14:50:00,80.14,80.36,80.13,80.22,43900.0,62.4617,62.6332,62.4539,62.5241,43900.0
2014-10-15 15:00:00,80.27,80.53,80.13,80.48,72900.0,62.5631,62.7657,62.4539,62.7267,72900.0
2014-10-15 15:10:00,80.47,80.62,80.11,80.22,54300.0,62.7189,62.8359,62.4384,62.5241,54300.0
2014-10-15 15:20:00,80.22,80.88,80.12,80.88,64000.0,62.5241,63.0385,62.4462,63.0385,64000.0
2014-10-15 15:30:00,80.88,81.17,80.73,81.1,87700.0,63.0385,63.2645,62.9216,63.21,87700.0
2014-10-15 15:40:00,81.11,81.31,80.82,80.86,115600.0,63.2178,63.3737,62.9917,63.0229,115600.0
2014-10-15 15:50:00,80.86,81.05,80.75,80.96,210000.0,63.0229,63.171,62.9372,63.1009,210000.0
2014-10-16 09:30:00,80.1,80.61,79.99,80.61,86600.0,62.4306,62.8281,62.3448,62.8281,86600.0
2014-10-16 09:40:00,80.62,81.0,80.62,80.98,71700.0,62.8359,63.132,62.8359,63.1164,71700.0
2014-10-16 09:50:00,80.98,81.4,80.98,81.4,78400.0,63.1164,63.4438,63.1164,63.4438,78400.0
2014-10-16 10:00:00,81.38,81.84,81.21,81.76,195300.0,63.4282,63.7867,63.2957,63.7244,195300.0
2014-10-16 10:10:00,81.74,81.78,81.44,81.69,219800.0,63.7088,63.74,63.475,63.6698,219800.0
2014-10-16 10:20:00,81.73,82.48,81.53,81.85,161400.0,63.701,64.2856,63.5451,63.7945,161400.0
2014-10-16 10:30:00,81.84,82.43,81.71,82.34,106500.0,63.7867,64.2466,63.6854,64.1764,106500.0
2014-10-16 10:40:00,82.3,83.02,82.21,82.93,140800.0,64.1453,64.7064,64.0751,64.6363,140800.0
2014-10-16 10:50:00,82.91,83.11,82.65,82.67,66600.0,64.6207,64.7766,64.4181,64.4336,66600.0
2014-10-16 11:00:00,82.66,82.71,82.44,82.55,93700.0,64.4259,64.4648,64.2544,64.3401,93700.0
2014-10-16 11:10:00,82.5,82.83,82.48,82.77,62500.0,64.3011,64.5584,64.2856,64.5116,62500.0
2014-10-16 11:20:00,82.77,83.0,82.75,82.94,54200.0,64.5116,64.6908,64.496,64.6441,54200.0
2014-10-16 11:30:00,82.97,83.06,82.68,82.68,100800.0,64.6675,64.7376,64.4414,64.4414,100800.0
2014-10-16 11:40:00,82.71,82.93,82.68,82.74,114100.0,64.4648,64.6363,64.4414,64.4882,114100.0
2014-10-16 11:50:00,82.71,82.74,82.41,82.51,60500.0,64.4648,64.4882,64.231,64.3089,60500.0
2014-10-16 12:00:00,82.51,82.74,82.35,82.69,56300.0,64.3089,64.4882,64.1842,64.4492,56300.0
2014-10-16 12:10:00,82.68,82.85,82.59,82.82,68600.0,64.4414,64.5739,64.3713,64.5506,68600.0
2014-10-16 12:20:00,82.82,83.0,82.54,82.6,45200.0,64.5506,64.6908,64.3323,64.3791,45200.0
2014-10-16 12:30:00,82.62,82.69,82.5,82.62,47100.0,64.3947,64.4492,64.3011,64.3947,47100.0
2014-10-16 12:40:00,82.62,82.68,82.53,82.64,30400.0,64.3947,64.4414,64.3245,64.4103,30400.0
2014-10-16 12:50:00,82.67,82.86,82.65,82.77,35700.0,64.4336,64.5817,64.4181,64.5116,35700.0
2014-10-16 13:00:00,82.78,82.91,82.71,82.86,37800.0,64.5194,64.6207,64.4648,64.5817,37800.0
2014-10-16 13:10:00,82.82,82.99,82.76,82.91,34800.0,64.5506,64.6831,64.5038,64.6207,34800.0
2014-10-16 13:20:00,82.93,83.08,82.79,83.0,34300.0,64.6363,64.7532,64.5272,64.6908,34300.0
2014-10-16 13:30:00,83.0,83.17,82.93,83.14,44700.0,64.6908,64.8233,64.6363,64.8,44700.0
2014-10-16 13:40:00,83.07,83.2,83.06,83.16,34200.0,64.7454,64.8467,64.7376,64.8156,34200.0
2014-10-16 13:50:00,83.15,83.16,82.9,82.99,80800.0,64.8078,64.8156,64.6129,64.6831,80800.0
2014-10-16 14:00:00,82.99,83.25,82.91,83.15,45200.0,64.6831,64.8857,64.6207,64.8078,45200.0
2014-10-16 14:10:00,83.17,83.21,82.98,83.07,47400.0,64.8233,64.8545,64.6753,64.7454,47400.0
2014-10-16 14:20:00,83.06,83.22,82.87,83.14,55900.0,64.7376,64.8623,64.5895,64.8,55900.0
2014-10-16 14:30:00,83.15,83.25,82.98,83.08,61400.0,64.8078,64.8857,64.6753,64.7532,61400.0
2014-10-16 14:40:00,83.06,83.1,82.82,82.82,66900.0,64.7376,64.7688,64.5506,64.5506,66900.0
2014-10-16 14:50:00,82.82,83.05,82.81,82.88,63500.0,64.5506,64.7298,64.5428,64.5973,63500.0
2014-10-16 15:00:00,82.86,82.98,82.69,82.96,67300.0,64.5817,64.6753,64.4492,64.6597,67300.0
2014-10-16 15:10:00,82.96,83.31,82.94,83.11,97200.0,64.6597,64.9325,64.6441,64.7766,97200.0
2014-10-16 15:20:00,83.12,83.27,83.07,83.26,76300.0,64.7844,64.9013,64.7454,64.8935,76300.0
2014-10-16 15:30:00,83.28,83.36,83.1,83.14,144500.0,64.9091,64.9714,64.7688,64.8,144500.0
2014-10-16 15:40:00,83.15,83.32,83.14,83.16,142600.0,64.8078,64.9403,64.8,64.8156,142600.0
2014-10-16 15:50:00,83.16,83.42,83.0,83.05,242600.0,64.8156,65.0182,64.6908,64.7298,242600.0
2014-10-17 09:30:00,83.88,84.29,83.74,84.08,202300.0,65.3767,65.6963,65.2676,65.5326,202300.0
2014-10-17 09:40:00,84.13,84.26,83.87,83.9,114700.0,65.5716,65.6729,65.3689,65.3923,114700.0
2014-10-17 09:50:00,83.91,84.35,83.91,84.07,61100.0,65.4001,65.7431,65.4001,65.5248,61100.0
2014-10-17 10:00:00,84.07,84.3,83.87,84.13,60100.0,65.5248,65.7041,65.3689,65.5716,60100.0
2014-10-17 10:10:00,84.13,84.42,84.08,84.33,58400.0,65.5716,65.7976,65.5326,65.7275,58400.0
2014-10-17 10:20:00,84.32,84.48,84.19,84.46,60300.0,65.7197,65.8444,65.6183,65.8288,60300.0
2014-10-17 10:30:00,84.48,84.5,84.12,84.12,69000.0,65.8444,65.86,65.5638,65.5638,69000.0
2014-10-17 10:40:00,84.15,84.26,84.03,84.03,63200.0,65.5872,65.6729,65.4936,65.4936,63200.0
2014-10-17 10:50:00,84.02,84.19,84.02,84.13,52600.0,65.4858,65.6183,65.4858,65.5716,52600.0
2014-10-17 11:00:00,84.12,84.28,84.01,84.24,50800.0,65.5638,65.6885,65.4781,65.6573,50800.0
2014-10-17 11:10:00,84.24,84.39,84.23,84.35,41600.0,65.6573,65.7742,65.6495,65.7431,41600.0
2014-10-17 11:20:00,84.36,84.37,84.2,84.23,42500.0,65.7508,65.7586,65.6261,65.6495,42500.0
2014-10-17 11:30:00,84.23,84.44,84.21,84.44,40700.0,65.6495,65.8132,65.6339,65.8132,40700.0
2014-10-17 11:40:00,84.44,84.57,84.37,84.55,42500.0,65.8132,65.9145,65.7586,65.8989,42500.0
2014-10-17 11:50:00,84.54,84.54,84.22,84.23,45200.0,65.8911,65.8911,65.6417,65.6495,45200.0
2014-10-17 12:00:00,84.24,84.36,84.23,84.29,73600.0,65.6573,65.7508,65.6495,65.6963,73600.0
2014-10-17 12:10:00,84.27,84.27,83.93,83.93,43100.0,65.6807,65.6807,65.4157,65.4157,43100.0
2014-10-17 12:20:00,83.93,84.01,83.9,84.0,43400.0,65.4157,65.4781,65.3923,65.4703,43400.0
2014-10-17 12:30:00,84.01,84.16,83.94,83.96,55000.0,65.4781,65.595,65.4235,65.4391,55000.0
2014-10-17 12:40:00,83.94,83.94,83.7,83.76,56200.0,65.4235,65.4235,65.2364,65.2832,56200.0
2014-10-17 12:50:00,83.76,83.76,83.56,83.68,74400.0,65.2832,65.2832,65.1273,65.2208,74400.0
2014-10-17 13:00:00,83.7,83.8,83.47,83.47,49800.0,65.2364,65.3144,65.0572,65.0572,49800.0
2014-10-17 13:10:00,83.47,83.62,83.33,83.62,105900.0,65.0572,65.1741,64.9481,65.1741,105900.0
2014-10-17 13:20:00,83.63,83.63,83.27,83.27,49500.0,65.1819,65.1819,64.9013,64.9013,49500.0
2014-10-17 13:30:00,83.27,83.5,83.16,83.47,59900.0,64.9013,65.0806,64.8156,65.0572,59900.0
2014-10-17 13:40:00,83.48,83.53,83.38,83.38,39200.0,65.065,65.1039,64.987,64.987,39200.0
2014-10-17 13:50:00,83.37,83.42,83.22,83.34,43500.0,64.9792,65.0182,64.8623,64.9558,43500.0
2014-10-17 14:00:00,83.33,83.34,82.91,82.96,61500.0,64.9481,64.9558,64.6207,64.6597,61500.0
2014-10-17 14:10:00,83.0,83.24,82.98,83.06,56700.0,64.6908,64.8779,64.6753,64.7376,56700.0
2014-10-17 14:20:00,83.07,83.25,83.05,83.19,57200.0,64.7454,64.8857,64.7298,64.8389,57200.0
2014-10-17 14:30:00,83.19,83.36,83.12,83.23,48300.0,64.8389,64.9714,64.7844,64.8701,48300.0
2014-10-17 14:40:00,83.28,83.45,83.23,83.33,50700.0,64.9091,65.0416,64.8701,64.9481,50700.0
2014-10-17 14:50:00,83.34,83.37,83.19,83.29,55300.0,64.9558,64.9792,64.8389,64.9169,55300.0
2014-10-17 15:00:00,83.29,83.32,83.05,83.26,67200.0,64.9169,64.9403,64.7298,64.8935,67200.0
2014-10-17 15:10:00,83.27,83.53,83.26,83.4,72700.0,64.9013,65.1039,64.8935,65.0026,72700.0
2014-10-17 15:20:00,83.39,83.54,83.36,83.5,81300.0,64.9948,65.1117,64.9714,65.0806,81300.0
2014-10-17 15:30:00,83.51,83.62,83.35,83.41,88200.0,65.0883,65.1741,64.9636,65.0104,88200.0
2014-10-17 15:40:00,83.41,83.66,83.39,83.42,156800.0,65.0104,65.2053,64.9948,65.0182,156800.0
2014-10-17 15:50:00,83.42,83.49,83.33,83.34,369800.0,65.0182,65.0728,64.9481,64.9558,369800.0
2014-10-20 09:30:00,83.26,83.41,83.11,83.32,59400.0,64.8935,65.0104,64.7766,64.9403,59400.0
2014-10-20 09:40:00,83.33,83.4,83.14,83.14,35100.0,64.9481,65.0026,64.8,64.8,35100.0
2014-10-20 09:50:00,83.11,83.14,82.88,83.03,43700.0,64.7766,64.8,64.5973,64.7142,43700.0
2014-10-20 10:00:00,83.1,83.36,83.0,83.25,54600.0,64.7688,64.9714,64.6908,64.8857,54600.0
2014-10-20 10:10:00,83.26,83.6,83.26,83.56,55800.0,64.8935,65.1585,64.8935,65.1273,55800.0
2014-10-20 10:20:00,83.58,83.87,83.56,83.56,45700.0,65.1429,65.3689,65.1273,65.1273,45700.0
2014-10-20 10:30:00,83.59,83.64,83.42,83.47,25700.0,65.1507,65.1897,65.0182,65.0572,25700.0
2014-10-20 10:40:00,83.49,83.71,83.46,83.57,26600.0,65.0728,65.2442,65.0494,65.1351,26600.0
2014-10-20 10:50:00,83.57,83.57,83.35,83.38,24200.0,65.1351,65.1351,64.9636,64.987,24200.0
2014-10-20 11:00:00,83.38,83.51,83.3,83.5,21200.0,64.987,65.0883,64.9247,65.0806,21200.0
2014-10-20 11:10:00,83.51,83.56,83.36,83.51,17700.0,65.0883,65.1273,64.9714,65.0883,17700.0
2014-10-20 11:20:00,83.5,83.57,83.19,83.22,28100.0,65.0806,65.1351,64.8389,64.8623,28100.0
2014-10-20 11:30:00,83.22,83.33,83.17,83.22,32500.0,64.8623,64.9481,64.8233,64.8623,32500.0
2014-10-20 11:40:00,83.19,83.32,83.18,83.28,16200.0,64.8389,64.9403,64.8311,64.9091,16200.0
2014-10-20 11:50:00,83.28,83.28,83.15,83.24,16900.0,64.9091,64.9091,64.8078,64.8779,16900.0
2014-10-20 12:00:00,83.23,83.38,83.22,83.33,22300.0,64.8701,64.987,64.8623,64.9481,22300.0
2014-10-20 12:10:00,83.31,83.39,83.25,83.3,22200.0,64.9325,64.9948,64.8857,64.9247,22200.0
2014-10-20 12:20:00,83.31,83.32,83.24,83.26,15400.0,64.9325,64.9403,64.8779,64.8935,15400.0
2014-10-20 12:30:00,83.26,83.26,83.16,83.18,30900.0,64.8935,64.8935,64.8156,64.8311,30900.0
2014-10-20 12:40:00,83.18,83.2,83.09,83.13,29800.0,64.8311,64.8467,64.761,64.7922,29800.0
2014-10-20 12:50:00,83.13,83.16,83.04,83.06,33800.0,64.7922,64.8156,64.722,64.7376,33800.0
2014-10-20 13:00:00,83.06,83.16,83.02,83.15,22100.0,64.7376,64.8156,64.7064,64.8078,22100.0
2014-10-20 13:10:00,83.15,83.18,83.07,83.08,37500.0,64.8078,64.8311,64.7454,64.7532,37500.0
2014-10-20 13:20:00,83.07,83.1,82.98,83.02,45600.0,64.7454,64.7688,64.6753,64.7064,45600.0
2014-10-20 13:30:00,83.02,83.03,82.96,83.0,55300.0,64.7064,64.7142,64.6597,64.6908,55300.0
2014-10-20 13:40:00,83.0,83.02,82.94,82.95,51300.0,64.6908,64.7064,64.6441,64.6519,51300.0
2014-10-20 13:50:00,82.96,83.21,82.96,83.2,30800.0,64.6597,64.8545,64.6597,64.8467,30800.0
2014-10-20 14:00:00,83.2,83.43,83.19,83.41,53200.0,64.8467,65.026,64.8389,65.0104,53200.0
2014-10-20 14:10:00,83.4,83.43,83.25,83.25,38800.0,65.0026,65.026,64.8857,64.8857,38800.0
2014-10-20 14:20:00,83.25,83.27,83.14,83.15,40300.0,64.8857,64.9013,64.8,64.8078,40300.0
2014-10-20 14:30:00,83.16,83.32,83.15,83.29,31700.0,64.8156,64.9403,64.8078,64.9169,31700.0
2014-10-20 14:40:00,83.3,83.37,83.3,83.34,29500.0,64.9247,64.9792,64.9247,64.9558,29500.0
2014-10-20 14:50:00,83.34,83.35,83.22,83.24,47100.0,64.9558,64.9636,64.8623,64.8779,47100.0
2014-10-20 15:00:00,83.25,83.26,83.2,83.21,106900.0,64.8857,64.8935,64.8467,64.8545,106900.0
2014-10-20 15:10:00,83.22,83.31,83.21,83.22,73000.0,64.8623,64.9325,64.8545,64.8623,73000.0
2014-10-20 15:20:00,83.22,83.25,83.15,83.21,57600.0,64.8623,64.8857,64.8078,64.8545,57600.0
2014-10-20 15:30:00,83.23,83.31,83.22,83.3,79300.0,64.8701,64.9325,64.8623,64.9247,79300.0
2014-10-20 15:40:00,83.3,83.42,83.29,83.33,94200.0,64.9247,65.0182,64.9169,64.9481,94200.0
2014-10-20 15:50:00,83.33,83.42,83.33,83.37,130500.0,64.9481,65.0182,64.9481,64.9792,130500.0
2014-10-21 09:30:00,85.8,85.8,85.17,85.24,97600.0,66.8732,66.8732,66.3822,66.4367,97600.0
2014-10-21 09:40:00,85.24,85.98,85.12,85.6,116800.0,66.4367,67.0135,66.3432,66.7173,116800.0
2014-10-21 09:50:00,85.6,85.75,85.2,85.23,80900.0,66.7173,66.8342,66.4055,66.4289,80900.0
2014-10-21 10:00:00,85.22,85.33,84.91,85.04,85200.0,66.4211,66.5069,66.1795,66.2808,85200.0
2014-10-21 10:10:00,85.05,85.27,84.93,85.15,66300.0,66.2886,66.4601,66.1951,66.3666,66300.0
2014-10-21 10:20:00,85.16,85.72,85.14,85.72,56600.0,66.3744,66.8108,66.3588,66.8108,56600.0
2014-10-21 10:30:00,85.72,85.94,85.72,85.83,50500.0,66.8108,66.9823,66.8108,66.8966,50500.0
2014-10-21 10:40:00,85.83,86.09,85.82,86.03,55500.0,66.8966,67.0992,66.8888,67.0525,55500.0
2014-10-21 10:50:00,86.03,86.07,85.77,85.78,39300.0,67.0525,67.0836,66.8498,66.8576,39300.0
2014-10-21 11:00:00,85.8,86.02,85.79,86.0,32600.0,66.8732,67.0447,66.8654,67.0291,32600.0
2014-10-21 11:10:00,86.0,86.02,85.79,85.83,24900.0,67.0291,67.0447,66.8654,66.8966,24900.0
2014-10-21 11:20:00,85.83,85.93,85.77,85.93,42300.0,66.8966,66.9745,66.8498,66.9745,42300.0
2014-10-21 11:30:00,85.91,86.02,85.89,85.99,32900.0,66.9589,67.0447,66.9433,67.0213,32900.0
2014-10-21 11:40:00,85.99,86.07,85.91,85.92,29600.0,67.0213,67.0836,66.9589,66.9667,29600.0
2014-10-21 11:50:00,85.91,86.28,85.89,86.25,84300.0,66.9589,67.2473,66.9433,67.2239,84300.0
2014-10-21 12:00:00,86.24,86.26,86.16,86.22,33500.0,67.2161,67.2317,67.1538,67.2005,33500.0
2014-10-21 12:10:00,86.23,86.47,86.2,86.24,66500.0,67.2083,67.3954,67.185,67.2161,66500.0
2014-10-21 12:20:00,86.27,86.27,86.06,86.12,24700.0,67.2395,67.2395,67.0758,67.1226,24700.0
2014-10-21 12:30:00,86.13,86.13,85.92,85.92,30300.0,67.1304,67.1304,66.9667,66.9667,30300.0
2014-10-21 12:40:00,85.92,85.99,85.88,85.95,23300.0,66.9667,67.0213,66.9355,66.9901,23300.0
2014-10-21 12:50:00,85.95,85.95,85.75,85.76,33800.0,66.9901,66.9901,66.8342,66.842,33800.0
2014-10-21 13:00:00,85.77,85.87,85.74,85.76,29500.0,66.8498,66.9278,66.8264,66.842,29500.0
2014-10-21 13:10:00,85.76,85.82,85.73,85.79,20700.0,66.842,66.8888,66.8186,66.8654,20700.0
2014-10-21 13:20:00,85.79,85.89,85.7,85.85,41500.0,66.8654,66.9433,66.7953,66.9122,41500.0
2014-10-21 13:30:00,85.86,86.14,85.86,86.06,56100.0,66.92,67.1382,66.92,67.0758,56100.0
2014-10-21 13:40:00,86.06,86.48,86.03,86.41,63600.0,67.0758,67.4032,67.0525,67.3486,63600.0
2014-10-21 13:50:00,86.42,86.53,86.41,86.47,48300.0,67.3564,67.4422,67.3486,67.3954,48300.0
2014-10-21 14:00:00,86.46,86.59,86.41,86.53,41700.0,67.3876,67.4889,67.3486,67.4422,41700.0
2014-10-21 14:10:00,86.54,86.55,86.46,86.5,28000.0,67.45,67.4577,67.3876,67.4188,28000.0
2014-10-21 14:20:00,86.51,86.52,86.41,86.42,27800.0,67.4266,67.4344,67.3486,67.3564,27800.0
2014-10-21 14:30:00,86.42,86.48,86.35,86.48,28800.0,67.3564,67.4032,67.3019,67.4032,28800.0
2014-10-21 14:40:00,86.48,86.52,86.41,86.46,29800.0,67.4032,67.4344,67.3486,67.3876,29800.0
2014-10-21 14:50:00,86.45,86.52,86.41,86.46,27200.0,67.3798,67.4344,67.3486,67.3876,27200.0
2014-10-21 15:00:00,86.46,86.59,86.45,86.58,32500.0,67.3876,67.4889,67.3798,67.4811,32500.0
2014-10-21 15:10:00,86.58,86.77,86.58,86.77,58900.0,67.4811,67.6292,67.4811,67.6292,58900.0
2014-10-21 15:20:00,86.79,86.87,86.76,86.85,59200.0,67.6448,67.7072,67.6214,67.6916,59200.0
2014-10-21 15:30:00,86.86,86.86,86.65,86.66,86400.0,67.6994,67.6994,67.5357,67.5435,86400.0
2014-10-21 15:40:00,86.66,86.79,86.66,86.79,122300.0,67.5435,67.6448,67.5435,67.6448,122300.0
2014-10-21 15:50:00,86.79,86.79,86.58,86.6,255700.0,67.6448,67.6448,67.4811,67.4967,255700.0
2014-10-22 09:30:00,86.7,86.84,86.45,86.47,74200.0,67.5747,67.6838,67.3798,67.3954,74200.0
2014-10-22 09:40:00,86.46,86.86,86.44,86.73,88500.0,67.3876,67.6994,67.372,67.598,88500.0
2014-10-22 09:50:00,86.77,86.96,86.75,86.93,89000.0,67.6292,67.7773,67.6136,67.7539,89000.0
2014-10-22 10:00:00,86.93,86.93,86.67,86.74,135700.0,67.7539,67.7539,67.5513,67.6058,135700.0
2014-10-22 10:10:00,86.75,86.82,86.73,86.76,71000.0,67.6136,67.6682,67.598,67.6214,71000.0
2014-10-22 10:20:00,86.76,86.97,86.73,86.89,80400.0,67.6214,67.7851,67.598,67.7227,80400.0
2014-10-22 10:30:00,86.89,86.89,86.69,86.76,56500.0,67.7227,67.7227,67.5669,67.6214,56500.0
2014-10-22 10:40:00,86.77,86.99,86.72,86.92,49100.0,67.6292,67.8007,67.5902,67.7461,49100.0
2014-10-22 10:50:00,86.93,87.12,86.89,87.1,60500.0,67.7539,67.902,67.7227,67.8864,60500.0
2014-10-22 11:00:00,87.1,87.35,87.08,87.34,54000.0,67.8864,68.0813,67.8708,68.0735,54000.0
2014-10-22 11:10:00,87.35,87.45,87.33,87.38,48100.0,68.0813,68.1592,68.0657,68.1047,48100.0
2014-10-22 11:20:00,87.37,87.4,87.3,87.32,27700.0,68.0969,68.1202,68.0423,68.0579,27700.0
2014-10-22 11:30:00,87.31,87.33,87.11,87.12,75200.0,68.0501,68.0657,67.8942,67.902,75200.0
2014-10-22 11:40:00,87.1,87.19,87.08,87.12,47800.0,67.8864,67.9566,67.8708,67.902,47800.0
2014-10-22 11:50:00,87.11,87.13,86.93,87.0,44600.0,67.8942,67.9098,67.7539,67.8085,44600.0
2014-10-22 12:00:00,86.99,87.04,86.99,87.02,37800.0,67.8007,67.8397,67.8007,67.8241,37800.0
2014-10-22 12:10:00,87.02,87.04,86.86,86.89,55000.0,67.8241,67.8397,67.6994,67.7227,55000.0
2014-10-22 12:20:00,86.89,87.07,86.89,87.04,27900.0,67.7227,67.863,67.7227,67.8397,27900.0
2014-10-22 12:30:00,87.04,87.04,86.9,86.93,35500.0,67.8397,67.8397,67.7305,67.7539,35500.0
2014-10-22 12:40:00,86.92,87.05,86.73,86.73,112400.0,67.7461,67.8475,67.598,67.598,112400.0
2014-10-22 12:50:00,86.73,86.77,86.63,86.77,35100.0,67.598,67.6292,67.5201,67.6292,35100.0
2014-10-22 13:00:00,86.78,86.95,86.76,86.95,31000.0,67.637,67.7695,67.6214,67.7695,31000.0
2014-10-22 13:10:00,86.96,86.96,86.8,86.81,26700.0,67.7773,67.7773,67.6526,67.6604,26700.0
2014-10-22 13:20:00,86.82,86.83,86.59,86.62,39100.0,67.6682,67.676,67.4889,67.5123,39100.0
2014-10-22 13:30:00,86.62,86.62,86.45,86.54,40900.0,67.5123,67.5123,67.3798,67.45,40900.0
2014-10-22 13:40:00,86.56,86.59,86.39,86.4,32100.0,67.4655,67.4889,67.333,67.3408,32100.0
2014-10-22 13:50:00,86.4,86.42,86.28,86.28,35800.0,67.3408,67.3564,67.2473,67.2473,35800.0
2014-10-22 14:00:00,86.28,86.29,86.17,86.24,46900.0,67.2473,67.2551,67.1616,67.2161,46900.0
2014-10-22 14:10:00,86.24,86.29,86.21,86.26,52900.0,67.2161,67.2551,67.1927,67.2317,52900.0
2014-10-22 14:20:00,86.25,86.36,86.19,86.25,55100.0,67.2239,67.3097,67.1772,67.2239,55100.0
2014-10-22 14:30:00,86.25,86.28,86.16,86.21,51500.0,67.2239,67.2473,67.1538,67.1927,51500.0
2014-10-22 14:40:00,86.22,86.38,86.17,86.36,38900.0,67.2005,67.3252,67.1616,67.3097,38900.0
2014-10-22 14:50:00,86.36,86.49,86.3,86.49,44500.0,67.3097,67.411,67.2629,67.411,44500.0
2014-10-22 15:00:00,86.49,86.55,86.42,86.42,39600.0,67.411,67.4577,67.3564,67.3564,39600.0
2014-10-22 15:10:00,86.43,86.43,86.32,86.32,43900.0,67.3642,67.3642,67.2785,67.2785,43900.0
2014-10-22 15:20:00,86.32,86.38,86.3,86.38,59500.0,67.2785,67.3252,67.2629,67.3252,59500.0
2014-10-22 15:30:00,86.37,86.38,86.27,86.38,107400.0,67.3175,67.3252,67.2395,67.3252,107400.0
2014-10-22 15:40:00,86.38,86.42,86.21,86.21,177200.0,67.3252,67.3564,67.1927,67.1927,177200.0
2014-10-22 15:50:00,86.19,86.23,86.06,86.1,141900.0,67.1772,67.2083,67.0758,67.107,141900.0
2014-10-23 09:30:00,87.1,87.61,87.1,87.48,47500.0,67.8864,68.2839,67.8864,68.1826,47500.0
2014-10-23 09:40:00,87.48,87.51,87.2,87.35,46700.0,68.1826,68.206,67.9644,68.0813,46700.0
2014-10-23 09:50:00,87.35,87.4,87.23,87.3,29000.0,68.0813,68.1202,67.9877,68.0423,29000.0
2014-10-23 10:00:00,87.3,87.61,87.25,87.52,23900.0,68.0423,68.2839,68.0033,68.2138,23900.0
2014-10-23 10:10:00,87.52,87.73,87.41,87.64,34100.0,68.2138,68.3774,68.128,68.3073,34100.0
2014-10-23 10:20:00,87.65,87.73,87.6,87.68,31100.0,68.3151,68.3774,68.2761,68.3385,31100.0
2014-10-23 10:30:00,87.67,87.76,87.61,87.65,23900.0,68.3307,68.4008,68.2839,68.3151,23900.0
2014-10-23 10:40:00,87.67,87.69,87.53,87.66,27000.0,68.3307,68.3463,68.2216,68.3229,27000.0
2014-10-23 10:50:00,87.69,87.72,87.64,87.72,23500.0,68.3463,68.3697,68.3073,68.3697,23500.0
2014-10-23 11:00:00,87.73,87.75,87.64,87.69,34800.0,68.3774,68.393,68.3073,68.3463,34800.0
2014-10-23 11:10:00,87.7,87.74,87.58,87.65,43300.0,68.3541,68.3852,68.2605,68.3151,43300.0
2014-10-23 11:20:00,87.64,87.64,87.48,87.48,20000.0,68.3073,68.3073,68.1826,68.1826,20000.0
2014-10-23 11:30:00,87.51,87.59,87.42,87.45,25100.0,68.206,68.2683,68.1358,68.1592,25100.0
2014-10-23 11:40:00,87.45,87.52,87.43,87.52,15100.0,68.1592,68.2138,68.1436,68.2138,15100.0
2014-10-23 11:50:00,87.52,87.52,87.4,87.45,19300.0,68.2138,68.2138,68.1202,68.1592,19300.0
2014-10-23 12:00:00,87.46,87.61,87.46,87.59,16300.0,68.167,68.2839,68.167,68.2683,16300.0
2014-10-23 12:10:00,87.58,87.61,87.55,87.6,16300.0,68.2605,68.2839,68.2372,68.2761,16300.0
2014-10-23 12:20:00,87.6,87.66,87.54,87.66,12500.0,68.2761,68.3229,68.2294,68.3229,12500.0
2014-10-23 12:30:00,87.66,87.66,87.52,87.53,29600.0,68.3229,68.3229,68.2138,68.2216,29600.0
2014-10-23 12:40:00,87.55,87.58,87.42,87.47,19300.0,68.2372,68.2605,68.1358,68.1748,19300.0
2014-10-23 12:50:00,87.48,87.51,87.36,87.45,21200.0,68.1826,68.206,68.0891,68.1592,21200.0
2014-10-23 13:00:00,87.46,87.55,87.45,87.51,28800.0,68.167,68.2372,68.1592,68.206,28800.0
2014-10-23 13:10:00,87.51,87.57,87.45,87.48,17200.0,68.206,68.2527,68.1592,68.1826,17200.0
2014-10-23 13:20:00,87.48,87.58,87.44,87.58,57500.0,68.1826,68.2605,68.1514,68.2605,57500.0
2014-10-23 13:30:00,87.58,87.62,87.51,87.58,20300.0,68.2605,68.2917,68.206,68.2605,20300.0
2014-10-23 13:40:00,87.59,87.65,87.55,87.64,14500.0,68.2683,68.3151,68.2372,68.3073,14500.0
2014-10-23 13:50:00,87.64,87.66,87.59,87.62,29500.0,68.3073,68.3229,68.2683,68.2917,29500.0
2014-10-23 14:00:00,87.63,87.65,87.6,87.62,51900.0,68.2995,68.3151,68.2761,68.2917,51900.0
2014-10-23 14:10:00,87.63,87.67,87.61,87.67,56600.0,68.2995,68.3307,68.2839,68.3307,56600.0
2014-10-23 14:20:00,87.67,87.85,87.66,87.82,33900.0,68.3307,68.471,68.3229,68.4476,33900.0
2014-10-23 14:30:00,87.81,87.83,87.69,87.83,25500.0,68.4398,68.4554,68.3463,68.4554,25500.0
2014-10-23 14:40:00,87.83,87.86,87.8,87.84,61000.0,68.4554,68.4788,68.432,68.4632,61000.0
2014-10-23 14:50:00,87.85,87.86,87.37,87.56,63200.0,68.471,68.4788,68.0969,68.2449,63200.0
2014-10-23 15:00:00,87.57,87.57,87.27,87.45,50700.0,68.2527,68.2527,68.0189,68.1592,50700.0
2014-10-23 15:10:00,87.45,87.55,87.39,87.47,71000.0,68.1592,68.2372,68.1124,68.1748,71000.0
2014-10-23 15:20:00,87.47,87.53,87.35,87.38,33100.0,68.1748,68.2216,68.0813,68.1047,33100.0
2014-10-23 15:30:00,87.4,87.73,87.39,87.56,42400.0,68.1202,68.3774,68.1124,68.2449,42400.0
2014-10-23 15:40:00,87.56,87.6,87.45,87.52,54300.0,68.2449,68.2761,68.1592,68.2138,54300.0
2014-10-23 15:50:00,87.52,87.57,87.28,87.35,93500.0,68.2138,68.2527,68.0267,68.0813,93500.0
2014-10-24 09:30:00,87.36,87.74,87.31,87.68,50800.0,68.0891,68.3852,68.0501,68.3385,50800.0
2014-10-24 09:40:00,87.68,87.7,87.51,87.56,34100.0,68.3385,68.3541,68.206,68.2449,34100.0
2014-10-24 09:50:00,87.56,87.56,87.32,87.33,25200.0,68.2449,68.2449,68.0579,68.0657,25200.0
2014-10-24 10:00:00,87.35,87.58,87.18,87.35,40800.0,68.0813,68.2605,67.9488,68.0813,40800.0
2014-10-24 10:10:00,87.35,87.65,87.34,87.64,31300.0,68.0813,68.3151,68.0735,68.3073,31300.0
2014-10-24 10:20:00,87.67,87.67,87.52,87.56,27600.0,68.3307,68.3307,68.2138,68.2449,27600.0
2014-10-24 10:30:00,87.58,87.78,87.56,87.69,27200.0,68.2605,68.4164,68.2449,68.3463,27200.0
2014-10-24 10:40:00,87.69,87.72,87.58,87.68,40100.0,68.3463,68.3697,68.2605,68.3385,40100.0
2014-10-24 10:50:00,87.69,87.78,87.58,87.78,26000.0,68.3463,68.4164,68.2605,68.4164,26000.0
2014-10-24 11:00:00,87.78,87.79,87.66,87.73,19500.0,68.4164,68.4242,68.3229,68.3774,19500.0
2014-10-24 11:10:00,87.73,87.88,87.73,87.86,14500.0,68.3774,68.4944,68.3774,68.4788,14500.0
2014-10-24 11:20:00,87.86,87.9,87.77,87.77,13700.0,68.4788,68.5099,68.4086,68.4086,13700.0
2014-10-24 11:30:00,87.78,88.0,87.74,87.97,29200.0,68.4164,68.5879,68.3852,68.5645,29200.0
2014-10-24 11:40:00,87.98,88.06,87.94,87.94,22400.0,68.5723,68.6347,68.5411,68.5411,22400.0
2014-10-24 11:50:00,87.94,87.96,87.86,87.86,18000.0,68.5411,68.5567,68.4788,68.4788,18000.0
2014-10-24 12:00:00,87.87,87.9,87.83,87.89,19300.0,68.4866,68.5099,68.4554,68.5022,19300.0
2014-10-24 12:10:00,87.9,88.11,87.9,88.02,15100.0,68.5099,68.6736,68.5099,68.6035,15100.0
2014-10-24 12:20:00,88.02,88.02,87.88,87.9,15700.0,68.6035,68.6035,68.4944,68.5099,15700.0
2014-10-24 12:30:00,87.9,87.96,87.86,87.87,13800.0,68.5099,68.5567,68.4788,68.4866,13800.0
2014-10-24 12:40:00,87.87,87.88,87.79,87.82,14400.0,68.4866,68.4944,68.4242,68.4476,14400.0
2014-10-24 12:50:00,87.82,87.82,87.67,87.76,20900.0,68.4476,68.4476,68.3307,68.4008,20900.0
2014-10-24 13:00:00,87.77,87.84,87.77,87.77,14900.0,68.4086,68.4632,68.4086,68.4086,14900.0
2014-10-24 13:10:00,87.77,87.82,87.64,87.64,17000.0,68.4086,68.4476,68.3073,68.3073,17000.0
2014-10-24 13:20:00,87.64,87.74,87.63,87.72,15300.0,68.3073,68.3852,68.2995,68.3697,15300.0
2014-10-24 13:30:00,87.72,87.81,87.68,87.81,16000.0,68.3697,68.4398,68.3385,68.4398,16000.0
2014-10-24 13:40:00,87.8,87.84,87.74,87.81,16900.0,68.432,68.4632,68.3852,68.4398,16900.0
2014-10-24 13:50:00,87.81,87.83,87.74,87.78,15500.0,68.4398,68.4554,68.3852,68.4164,15500.0
2014-10-24 14:00:00,87.78,87.88,87.7,87.85,16400.0,68.4164,68.4944,68.3541,68.471,16400.0
2014-10-24 14:10:00,87.85,87.88,87.75,87.85,21900.0,68.471,68.4944,68.393,68.471,21900.0
2014-10-24 14:20:00,87.85,87.88,87.83,87.83,23600.0,68.471,68.4944,68.4554,68.4554,23600.0
2014-10-24 14:30:00,87.86,87.94,87.82,87.91,23900.0,68.4788,68.5411,68.4476,68.5177,23900.0
2014-10-24 14:40:00,87.92,87.96,87.91,87.96,24800.0,68.5255,68.5567,68.5177,68.5567,24800.0
2014-10-24 14:50:00,87.96,87.96,87.86,87.86,22300.0,68.5567,68.5567,68.4788,68.4788,22300.0
2014-10-24 15:00:00,87.87,87.96,87.87,87.92,30000.0,68.4866,68.5567,68.4866,68.5255,30000.0
2014-10-24 15:10:00,87.92,87.92,87.83,87.89,35200.0,68.5255,68.5255,68.4554,68.5022,35200.0
2014-10-24 15:20:00,87.89,87.96,87.85,87.95,30400.0,68.5022,68.5567,68.471,68.5489,30400.0
2014-10-24 15:30:00,87.96,87.98,87.84,87.9,86500.0,68.5567,68.5723,68.4632,68.5099,86500.0
2014-10-24 15:40:00,87.9,88.02,87.9,87.94,55200.0,68.5099,68.6035,68.5099,68.5411,55200.0
2014-10-24 15:50:00,87.94,88.0,87.89,87.95,71800.0,68.5411,68.5879,68.5022,68.5489,71800.0
2014-10-27 09:30:00,87.86,87.93,87.55,87.92,82800.0,68.4788,68.5333,68.2372,68.5255,82800.0
2014-10-27 09:40:00,87.92,87.99,87.79,87.84,35500.0,68.5255,68.5801,68.4242,68.4632,35500.0
2014-10-27 09:50:00,87.84,87.88,87.66,87.87,27700.0,68.4632,68.4944,68.3229,68.4866,27700.0
2014-10-27 10:00:00,87.88,87.92,87.71,87.92,27700.0,68.4944,68.5255,68.3619,68.5255,27700.0
2014-10-27 10:10:00,87.94,88.09,87.89,88.08,33000.0,68.5411,68.658,68.5022,68.6502,33000.0
2014-10-27 10:20:00,88.09,88.12,88.01,88.09,18500.0,68.658,68.6814,68.5957,68.658,18500.0
2014-10-27 10:30:00,88.09,88.09,87.88,87.99,19600.0,68.658,68.658,68.4944,68.5801,19600.0
2014-10-27 10:40:00,87.99,88.35,87.97,88.29,23300.0,68.5801,68.8607,68.5645,68.8139,23300.0
2014-10-27 10:50:00,88.29,88.31,88.14,88.28,18300.0,68.8139,68.8295,68.697,68.8061,18300.0
2014-10-27 11:00:00,88.31,88.44,88.25,88.37,33800.0,68.8295,68.9308,68.7827,68.8763,33800.0
2014-10-27 11:10:00,88.39,88.52,88.3,88.34,28000.0,68.8919,68.9932,68.8217,68.8529,28000.0
2014-10-27 11:20:00,88.36,88.37,88.26,88.33,22100.0,68.8685,68.8763,68.7905,68.8451,22100.0
2014-10-27 11:30:00,88.33,88.36,88.16,88.2,26200.0,68.8451,68.8685,68.7126,68.7438,26200.0
2014-10-27 11:40:00,88.21,88.27,88.18,88.19,21300.0,68.7516,68.7983,68.7282,68.736,21300.0
2014-10-27 11:50:00,88.19,88.24,88.15,88.18,19600.0,68.736,68.7749,68.7048,68.7282,19600.0
2014-10-27 12:00:00,88.18,88.33,88.17,88.28,23000.0,68.7282,68.8451,68.7204,68.8061,23000.0
2014-10-27 12:10:00,88.28,88.29,88.16,88.28,15700.0,68.8061,68.8139,68.7126,68.8061,15700.0
2014-10-27 12:20:00,88.28,88.31,88.18,88.19,14900.0,68.8061,68.8295,68.7282,68.736,14900.0
2014-10-27 12:30:00,88.2,88.3,88.15,88.29,21900.0,68.7438,68.8217,68.7048,68.8139,21900.0
2014-10-27 12:40:00,88.29,88.33,88.18,88.21,17200.0,68.8139,68.8451,68.7282,68.7516,17200.0
2014-10-27 12:50:00,88.22,88.34,88.17,88.31,18300.0,68.7594,68.8529,68.7204,68.8295,18300.0
2014-10-27 13:00:00,88.31,88.47,88.31,88.4,27600.0,68.8295,68.9542,68.8295,68.8997,27600.0
2014-10-27 13:10:00,88.4,88.52,88.37,88.48,15700.0,68.8997,68.9932,68.8763,68.962,15700.0
2014-10-27 13:20:00,88.48,88.5,88.39,88.41,19300.0,68.962,68.9776,68.8919,68.9074,19300.0
2014-10-27 13:30:00,88.41,88.43,88.33,88.36,24500.0,68.9074,68.923,68.8451,68.8685,24500.0
2014-10-27 13:40:00,88.36,88.42,88.34,88.38,21100.0,68.8685,68.9152,68.8529,68.8841,21100.0
2014-10-27 13:50:00,88.38,88.46,88.32,88.45,38300.0,68.8841,68.9464,68.8373,68.9386,38300.0
2014-10-27 14:00:00,88.45,88.53,88.36,88.53,32000.0,68.9386,69.001,68.8685,69.001,32000.0
2014-10-27 14:10:00,88.53,88.6,88.5,88.59,18300.0,69.001,69.0555,68.9776,69.0477,18300.0
2014-10-27 14:20:00,88.59,88.59,88.42,88.46,16200.0,69.0477,69.0477,68.9152,68.9464,16200.0
2014-10-27 14:30:00,88.46,88.5,88.36,88.47,18700.0,68.9464,68.9776,68.8685,68.9542,18700.0
2014-10-27 14:40:00,88.49,88.5,88.38,88.43,21600.0,68.9698,68.9776,68.8841,68.923,21600.0
2014-10-27 14:50:00,88.43,88.48,88.31,88.33,22200.0,68.923,68.962,68.8295,68.8451,22200.0
2014-10-27 15:00:00,88.33,88.38,88.31,88.32,24900.0,68.8451,68.8841,68.8295,68.8373,24900.0
2014-10-27 15:10:00,88.32,88.42,88.31,88.42,37700.0,68.8373,68.9152,68.8295,68.9152,37700.0
2014-10-27 15:20:00,88.42,88.42,88.32,88.32,28900.0,68.9152,68.9152,68.8373,68.8373,28900.0
2014-10-27 15:30:00,88.33,88.48,88.28,88.4,56900.0,68.8451,68.962,68.8061,68.8997,56900.0
2014-10-27 15:40:00,88.41,88.55,88.37,88.48,60100.0,68.9074,69.0166,68.8763,68.962,60100.0
2014-10-27 15:50:00,88.48,88.51,88.4,88.42,86400.0,68.962,68.9854,68.8997,68.9152,86400.0
2014-10-28 09:30:00,88.96,89.44,88.96,89.32,64800.0,69.3361,69.7102,69.3361,69.6167,64800.0
2014-10-28 09:40:00,89.31,89.38,89.14,89.37,27500.0,69.6089,69.6635,69.4764,69.6557,27500.0
2014-10-28 09:50:00,89.36,89.5,89.24,89.37,19400.0,69.6479,69.757,69.5544,69.6557,19400.0
2014-10-28 10:00:00,89.39,89.59,89.36,89.4,21600.0,69.6713,69.8271,69.6479,69.6791,21600.0
2014-10-28 10:10:00,89.4,89.43,89.25,89.25,13700.0,69.6791,69.7024,69.5621,69.5621,13700.0
2014-10-28 10:20:00,89.24,89.26,89.16,89.26,12200.0,69.5544,69.5699,69.492,69.5699,12200.0
2014-10-28 10:30:00,89.24,89.32,89.2,89.31,15500.0,69.5544,69.6167,69.5232,69.6089,15500.0
2014-10-28 10:40:00,89.3,89.33,89.22,89.32,27500.0,69.6011,69.6245,69.5388,69.6167,27500.0
2014-10-28 10:50:00,89.31,89.38,89.23,89.25,23200.0,69.6089,69.6635,69.5466,69.5621,23200.0
2014-10-28 11:00:00,89.25,89.37,89.25,89.34,22500.0,69.5621,69.6557,69.5621,69.6323,22500.0
2014-10-28 11:10:00,89.35,89.43,89.33,89.41,18900.0,69.6401,69.7024,69.6245,69.6869,18900.0
2014-10-28 11:20:00,89.42,89.44,89.29,89.3,17000.0,69.6946,69.7102,69.5933,69.6011,17000.0
2014-10-28 11:30:00,89.31,89.37,89.24,89.24,16600.0,69.6089,69.6557,69.5544,69.5544,16600.0
2014-10-28 11:40:00,89.23,89.25,89.12,89.12,47400.0,69.5466,69.5621,69.4608,69.4608,47400.0
2014-10-28 11:50:00,89.13,89.14,89.04,89.04,16000.0,69.4686,69.4764,69.3985,69.3985,16000.0
2014-10-28 12:00:00,89.04,89.16,89.04,89.16,31600.0,69.3985,69.492,69.3985,69.492,31600.0
2014-10-28 12:10:00,89.16,89.22,89.16,89.18,17300.0,69.492,69.5388,69.492,69.5076,17300.0
2014-10-28 12:20:00,89.18,89.24,89.18,89.23,11700.0,69.5076,69.5544,69.5076,69.5466,11700.0
2014-10-28 12:30:00,89.23,89.24,89.15,89.15,20900.0,69.5466,69.5544,69.4842,69.4842,20900.0
2014-10-28 12:40:00,89.15,89.16,89.0,89.06,14800.0,69.4842,69.492,69.3673,69.4141,14800.0
2014-10-28 12:50:00,89.06,89.13,89.04,89.07,12200.0,69.4141,69.4686,69.3985,69.4219,12200.0
2014-10-28 13:00:00,89.07,89.15,89.05,89.15,11600.0,69.4219,69.4842,69.4063,69.4842,11600.0
2014-10-28 13:10:00,89.16,89.17,89.1,89.1,14000.0,69.492,69.4998,69.4452,69.4452,14000.0
2014-10-28 13:20:00,89.11,89.18,89.11,89.15,16400.0,69.453,69.5076,69.453,69.4842,16400.0
2014-10-28 13:30:00,89.16,89.18,89.09,89.15,30100.0,69.492,69.5076,69.4374,69.4842,30100.0
2014-10-28 13:40:00,89.18,89.19,89.15,89.16,14600.0,69.5076,69.5154,69.4842,69.492,14600.0
2014-10-28 13:50:00,89.17,89.24,89.13,89.22,14600.0,69.4998,69.5544,69.4686,69.5388,14600.0
2014-10-28 14:00:00,89.23,89.24,89.19,89.19,13800.0,69.5466,69.5544,69.5154,69.5154,13800.0
2014-10-28 14:10:00,89.2,89.21,89.15,89.18,18800.0,69.5232,69.531,69.4842,69.5076,18800.0
2014-10-28 14:20:00,89.17,89.26,89.16,89.25,17800.0,69.4998,69.5699,69.492,69.5621,17800.0
2014-10-28 14:30:00,89.26,89.31,89.24,89.28,25600.0,69.5699,69.6089,69.5544,69.5855,25600.0
2014-10-28 14:40:00,89.28,89.3,89.23,89.25,27700.0,69.5855,69.6011,69.5466,69.5621,27700.0
2014-10-28 14:50:00,89.25,89.32,89.24,89.26,42000.0,69.5621,69.6167,69.5544,69.5699,42000.0
2014-10-28 15:00:00,89.26,89.5,89.25,89.47,46200.0,69.5699,69.757,69.5621,69.7336,46200.0
2014-10-28 15:10:00,89.47,89.58,89.45,89.55,39100.0,69.7336,69.8194,69.718,69.796,39100.0
2014-10-28 15:20:00,89.56,89.72,89.54,89.71,62000.0,69.8038,69.9285,69.7882,69.9207,62000.0
2014-10-28 15:30:00,89.72,89.85,89.7,89.83,63300.0,69.9285,70.0298,69.9129,70.0142,63300.0
2014-10-28 15:40:00,89.84,89.86,89.67,89.68,71100.0,70.022,70.0376,69.8895,69.8973,71100.0
2014-10-28 15:50:00,89.69,89.81,89.69,89.79,143500.0,69.9051,69.9986,69.9051,69.983,143500.0
2014-10-29 09:30:00,89.8,90.09,89.6,90.08,116100.0,69.9908,70.2169,69.8349,70.2091,116100.0
2014-10-29 09:40:00,90.04,90.13,89.93,90.03,78700.0,70.1779,70.248,70.0921,70.1701,78700.0
2014-10-29 09:50:00,90.0,90.1,89.97,90.05,209200.0,70.1467,70.2246,70.1233,70.1857,209200.0
2014-10-29 10:00:00,90.09,90.1,89.96,90.01,343300.0,70.2169,70.2246,70.1155,70.1545,343300.0
2014-10-29 10:10:00,90.01,90.05,89.89,89.95,52200.0,70.1545,70.1857,70.061,70.1077,52200.0
2014-10-29 10:20:00,89.96,90.01,89.91,89.98,33000.0,70.1155,70.1545,70.0766,70.1311,33000.0
2014-10-29 10:30:00,89.95,89.99,89.77,89.77,93900.0,70.1077,70.1389,69.9674,69.9674,93900.0
2014-10-29 10:40:00,89.76,89.78,89.61,89.63,65700.0,69.9596,69.9752,69.8427,69.8583,65700.0
2014-10-29 10:50:00,89.62,89.66,89.51,89.64,39100.0,69.8505,69.8817,69.7648,69.8661,39100.0
2014-10-29 11:00:00,89.65,89.9,89.64,89.85,30400.0,69.8739,70.0688,69.8661,70.0298,30400.0
2014-10-29 11:10:00,89.85,89.91,89.79,89.88,24100.0,70.0298,70.0766,69.983,70.0532,24100.0
2014-10-29 11:20:00,89.88,89.99,89.88,89.94,16700.0,70.0532,70.1389,70.0532,70.0999,16700.0
2014-10-29 11:30:00,89.94,89.95,89.8,89.85,10400.0,70.0999,70.1077,69.9908,70.0298,10400.0
2014-10-29 11:40:00,89.85,89.91,89.81,89.89,14600.0,70.0298,70.0766,69.9986,70.061,14600.0
2014-10-29 11:50:00,89.89,89.91,89.85,89.88,10400.0,70.061,70.0766,70.0298,70.0532,10400.0
2014-10-29 12:00:00,89.89,89.89,89.63,89.72,17700.0,70.061,70.061,69.8583,69.9285,17700.0
2014-10-29 12:10:00,89.72,89.74,89.68,89.71,11900.0,69.9285,69.9441,69.8973,69.9207,11900.0
2014-10-29 12:20:00,89.71,89.71,89.63,89.63,11900.0,69.9207,69.9207,69.8583,69.8583,11900.0
2014-10-29 12:30:00,89.63,89.66,89.58,89.66,17300.0,69.8583,69.8817,69.8194,69.8817,17300.0
2014-10-29 12:40:00,89.67,89.69,89.53,89.56,21400.0,69.8895,69.9051,69.7804,69.8038,21400.0
2014-10-29 12:50:00,89.57,89.65,89.53,89.61,11100.0,69.8116,69.8739,69.7804,69.8427,11100.0
2014-10-29 13:00:00,89.62,89.64,89.56,89.56,10900.0,69.8505,69.8661,69.8038,69.8038,10900.0
2014-10-29 13:10:00,89.55,89.59,89.54,89.57,10300.0,69.796,69.8271,69.7882,69.8116,10300.0
2014-10-29 13:20:00,89.57,89.58,89.54,89.57,9800.0,69.8116,69.8194,69.7882,69.8116,9800.0
2014-10-29 13:30:00,89.57,89.57,89.43,89.48,17900.0,69.8116,69.8116,69.7024,69.7414,17900.0
2014-10-29 13:40:00,89.47,89.53,89.42,89.49,17200.0,69.7336,69.7804,69.6946,69.7492,17200.0
2014-10-29 13:50:00,89.49,89.63,89.45,89.63,12000.0,69.7492,69.8583,69.718,69.8583,12000.0
2014-10-29 14:00:00,89.61,89.61,89.12,89.29,33600.0,69.8427,69.8427,69.4608,69.5933,33600.0
2014-10-29 14:10:00,89.3,89.41,88.93,89.1,30400.0,69.6011,69.6869,69.3127,69.4452,30400.0
2014-10-29 14:20:00,89.15,89.42,89.15,89.42,26400.0,69.4842,69.6946,69.4842,69.6946,26400.0
2014-10-29 14:30:00,89.42,89.51,89.29,89.4,24900.0,69.6946,69.7648,69.5933,69.6791,24900.0
2014-10-29 14:40:00,89.41,89.48,89.24,89.25,22600.0,69.6869,69.7414,69.5544,69.5621,22600.0
2014-10-29 14:50:00,89.28,89.4,89.18,89.38,40100.0,69.5855,69.6791,69.5076,69.6635,40100.0
2014-10-29 15:00:00,89.38,89.39,89.08,89.1,31500.0,69.6635,69.6713,69.4296,69.4452,31500.0
2014-10-29 15:10:00,89.11,89.32,89.03,89.32,24900.0,69.453,69.6167,69.3907,69.6167,24900.0
2014-10-29 15:20:00,89.33,89.44,89.26,89.44,25700.0,69.6245,69.7102,69.5699,69.7102,25700.0
2014-10-29 15:30:00,89.43,89.72,89.43,89.7,45400.0,69.7024,69.9285,69.7024,69.9129,45400.0
2014-10-29 15:40:00,89.71,89.82,89.57,89.57,77100.0,69.9207,70.0064,69.8116,69.8116,77100.0
2014-10-29 15:50:00,89.58,89.59,89.45,89.52,137300.0,69.8194,69.8271,69.718,69.7726,137300.0
2014-10-30 09:30:00,89.38,89.63,89.2,89.44,44300.0,69.6635,69.8583,69.5232,69.7102,44300.0
2014-10-30 09:40:00,89.43,89.47,89.27,89.39,26300.0,69.7024,69.7336,69.5777,69.6713,26300.0
2014-10-30 09:50:00,89.44,89.68,89.3,89.3,28300.0,69.7102,69.8973,69.6011,69.6011,28300.0
2014-10-30 10:00:00,89.3,89.3,89.03,89.04,87500.0,69.6011,69.6011,69.3907,69.3985,87500.0
2014-10-30 10:10:00,89.03,89.34,88.79,89.33,141200.0,69.3907,69.6323,69.2036,69.6245,141200.0
2014-10-30 10:20:00,89.33,89.34,89.21,89.3,28200.0,69.6245,69.6323,69.531,69.6011,28200.0
2014-10-30 10:30:00,89.3,89.34,89.25,89.28,29500.0,69.6011,69.6323,69.5621,69.5855,29500.0
2014-10-30 10:40:00,89.28,89.35,89.2,89.22,27700.0,69.5855,69.6401,69.5232,69.5388,27700.0
2014-10-30 10:50:00,89.24,89.39,89.21,89.33,61400.0,69.5544,69.6713,69.531,69.6245,61400.0
2014-10-30 11:00:00,89.33,89.52,89.29,89.44,74600.0,69.6245,69.7726,69.5933,69.7102,74600.0
2014-10-30 11:10:00,89.46,89.62,89.44,89.59,26700.0,69.7258,69.8505,69.7102,69.8271,26700.0
2014-10-30 11:20:00,89.58,89.58,89.47,89.51,24800.0,69.8194,69.8194,69.7336,69.7648,24800.0
2014-10-30 11:30:00,89.51,89.53,89.47,89.48,33200.0,69.7648,69.7804,69.7336,69.7414,33200.0
2014-10-30 11:40:00,89.5,89.61,89.49,89.59,34500.0,69.757,69.8427,69.7492,69.8271,34500.0
2014-10-30 11:50:00,89.6,89.75,89.53,89.75,38900.0,69.8349,69.9519,69.7804,69.9519,38900.0
2014-10-30 12:00:00,89.76,89.82,89.76,89.82,15500.0,69.9596,70.0064,69.9596,70.0064,15500.0
2014-10-30 12:10:00,89.84,89.9,89.77,89.81,16500.0,70.022,70.0688,69.9674,69.9986,16500.0
2014-10-30 12:20:00,89.82,89.91,89.82,89.9,13500.0,70.0064,70.0766,70.0064,70.0688,13500.0
2014-10-30 12:30:00,89.9,89.99,89.83,89.83,16900.0,70.0688,70.1389,70.0142,70.0142,16900.0
2014-10-30 12:40:00,89.85,89.9,89.85,89.9,7500.0,70.0298,70.0688,70.0298,70.0688,7500.0
2014-10-30 12:50:00,89.9,89.9,89.78,89.81,14500.0,70.0688,70.0688,69.9752,69.9986,14500.0
2014-10-30 13:00:00,89.82,89.83,89.8,89.82,4000.0,70.0064,70.0142,69.9908,70.0064,4000.0
2014-10-30 13:10:00,89.83,90.05,89.81,89.99,19600.0,70.0142,70.1857,69.9986,70.1389,19600.0
2014-10-30 13:20:00,89.99,90.07,89.95,90.01,11500.0,70.1389,70.2013,70.1077,70.1545,11500.0
2014-10-30 13:30:00,90.02,90.03,89.92,90.01,20700.0,70.1623,70.1701,70.0844,70.1545,20700.0
2014-10-30 13:40:00,90.0,90.09,89.98,90.0,48800.0,70.1467,70.2169,70.1311,70.1467,48800.0
2014-10-30 13:50:00,90.01,90.1,90.0,90.06,50700.0,70.1545,70.2246,70.1467,70.1935,50700.0
2014-10-30 14:00:00,90.07,90.15,90.01,90.14,33600.0,70.2013,70.2636,70.1545,70.2558,33600.0
2014-10-30 14:10:00,90.14,90.16,89.97,89.97,43900.0,70.2558,70.2714,70.1233,70.1233,43900.0
2014-10-30 14:20:00,89.98,90.01,89.96,89.97,32600.0,70.1311,70.1545,70.1155,70.1233,32600.0
2014-10-30 14:30:00,89.97,90.0,89.89,89.92,24600.0,70.1233,70.1467,70.061,70.0844,24600.0
2014-10-30 14:40:00,89.93,90.0,89.81,89.82,25500.0,70.0921,70.1467,69.9986,70.0064,25500.0
2014-10-30 14:50:00,89.83,89.83,89.49,89.5,47600.0,70.0142,70.0142,69.7492,69.757,47600.0
2014-10-30 15:00:00,89.51,89.58,89.44,89.56,102000.0,69.7648,69.8194,69.7102,69.8038,102000.0
2014-10-30 15:10:00,89.55,89.72,89.55,89.7,30600.0,69.796,69.9285,69.796,69.9129,30600.0
2014-10-30 15:20:00,89.71,89.76,89.63,89.65,54400.0,69.9207,69.9596,69.8583,69.8739,54400.0
2014-10-30 15:30:00,89.66,89.87,89.63,89.82,50800.0,69.8817,70.0454,69.8583,70.0064,50800.0
2014-10-30 15:40:00,89.83,89.98,89.8,89.95,51700.0,70.0142,70.1311,69.9908,70.1077,51700.0
2014-10-30 15:50:00,89.95,90.02,89.92,90.0,99900.0,70.1077,70.1623,70.0844,70.1467,99900.0
2014-10-31 09:30:00,91.07,91.18,90.75,90.88,92000.0,70.9807,71.0664,70.7313,70.8326,92000.0
2014-10-31 09:40:00,90.88,90.91,90.41,90.57,67500.0,70.8326,70.856,70.4663,70.591,67500.0
2014-10-31 09:50:00,90.62,90.85,90.6,90.82,26500.0,70.6299,70.8092,70.6143,70.7858,26500.0
2014-10-31 10:00:00,90.82,90.95,90.8,90.9,30900.0,70.7858,70.8871,70.7702,70.8482,30900.0
2014-10-31 10:10:00,90.89,91.21,90.85,91.2,32800.0,70.8404,71.0898,70.8092,71.082,32800.0
2014-10-31 10:20:00,91.25,91.32,91.19,91.27,26500.0,71.121,71.1755,71.0742,71.1366,26500.0
2014-10-31 10:30:00,91.29,91.3,91.05,91.05,27400.0,71.1521,71.1599,70.9651,70.9651,27400.0
2014-10-31 10:40:00,91.08,91.24,91.02,91.17,28800.0,70.9885,71.1132,70.9417,71.0586,28800.0
2014-10-31 10:50:00,91.17,91.39,91.14,91.3,20800.0,71.0586,71.2301,71.0352,71.1599,20800.0
2014-10-31 11:00:00,91.3,91.34,91.16,91.26,26200.0,71.1599,71.1911,71.0508,71.1288,26200.0
2014-10-31 11:10:00,91.27,91.38,91.23,91.27,18500.0,71.1366,71.2223,71.1054,71.1366,18500.0
2014-10-31 11:20:00,91.27,91.28,91.18,91.24,18400.0,71.1366,71.1443,71.0664,71.1132,18400.0
2014-10-31 11:30:00,91.25,91.28,91.15,91.2,28400.0,71.121,71.1443,71.043,71.082,28400.0
2014-10-31 11:40:00,91.18,91.22,91.07,91.07,22000.0,71.0664,71.0976,70.9807,70.9807,22000.0
2014-10-31 11:50:00,91.09,91.11,90.92,91.02,53800.0,70.9963,71.0118,70.8638,70.9417,53800.0
2014-10-31 12:00:00,91.02,91.02,90.87,90.96,13700.0,70.9417,70.9417,70.8248,70.8949,13700.0
2014-10-31 12:10:00,90.97,90.99,90.88,90.89,15700.0,70.9027,70.9183,70.8326,70.8404,15700.0
2014-10-31 12:20:00,90.88,90.98,90.8,90.97,23500.0,70.8326,70.9105,70.7702,70.9027,23500.0
2014-10-31 12:30:00,90.97,91.0,90.91,90.92,15200.0,70.9027,70.9261,70.856,70.8638,15200.0
2014-10-31 12:40:00,90.93,91.0,90.93,90.96,22600.0,70.8716,70.9261,70.8716,70.8949,22600.0
2014-10-31 12:50:00,90.98,91.09,90.98,91.09,20900.0,70.9105,70.9963,70.9105,70.9963,20900.0
2014-10-31 13:00:00,91.09,91.13,91.03,91.08,19200.0,70.9963,71.0274,70.9495,70.9885,19200.0
2014-10-31 13:10:00,91.08,91.1,91.02,91.09,10800.0,70.9885,71.0041,70.9417,70.9963,10800.0
2014-10-31 13:20:00,91.1,91.14,91.06,91.12,15100.0,71.0041,71.0352,70.9729,71.0196,15100.0
2014-10-31 13:30:00,91.13,91.13,91.05,91.12,13700.0,71.0274,71.0274,70.9651,71.0196,13700.0
2014-10-31 13:40:00,91.13,91.2,91.11,91.16,20000.0,71.0274,71.082,71.0118,71.0508,20000.0
2014-10-31 13:50:00,91.16,91.16,90.95,90.97,30600.0,71.0508,71.0508,70.8871,70.9027,30600.0
2014-10-31 14:00:00,90.98,91.01,90.85,90.91,36500.0,70.9105,70.9339,70.8092,70.856,36500.0
2014-10-31 14:10:00,90.91,90.96,90.84,90.84,37100.0,70.856,70.8949,70.8014,70.8014,37100.0
2014-10-31 14:20:00,90.84,90.86,90.63,90.64,68100.0,70.8014,70.817,70.6377,70.6455,68100.0
2014-10-31 14:30:00,90.65,90.83,90.58,90.83,37500.0,70.6533,70.7936,70.5988,70.7936,37500.0
2014-10-31 14:40:00,90.85,90.86,90.73,90.73,30500.0,70.8092,70.817,70.7157,70.7157,30500.0
2014-10-31 14:50:00,90.75,90.81,90.72,90.8,26200.0,70.7313,70.778,70.7079,70.7702,26200.0
2014-10-31 15:00:00,90.8,90.8,90.68,90.78,34000.0,70.7702,70.7702,70.6767,70.7546,34000.0
2014-10-31 15:10:00,90.78,90.78,90.69,90.7,61000.0,70.7546,70.7546,70.6845,70.6923,61000.0
2014-10-31 15:20:00,90.71,90.9,90.69,90.86,45100.0,70.7001,70.8482,70.6845,70.817,45100.0
2014-10-31 15:30:00,90.87,90.95,90.8,90.92,62300.0,70.8248,70.8871,70.7702,70.8638,62300.0
2014-10-31 15:40:00,90.92,91.05,90.92,90.99,82100.0,70.8638,70.9651,70.8638,70.9183,82100.0
2014-10-31 15:50:00,90.99,91.11,90.96,91.04,171800.0,70.9183,71.0118,70.8949,70.9573,171800.0
2014-11-03 09:30:00,90.96,91.33,90.92,90.94,65000.0,70.8949,71.1833,70.8638,70.8793,65000.0
2014-11-03 09:40:00,90.91,90.93,90.44,90.48,70700.0,70.856,70.8716,70.4896,70.5208,70700.0
2014-11-03 09:50:00,90.52,90.94,90.52,90.82,102600.0,70.552,70.8793,70.552,70.7858,102600.0
2014-11-03 10:00:00,90.83,91.02,90.68,90.7,63600.0,70.7936,70.9417,70.6767,70.6923,63600.0
2014-11-03 10:10:00,90.71,90.79,90.69,90.74,33000.0,70.7001,70.7624,70.6845,70.7235,33000.0
2014-11-03 10:20:00,90.74,90.74,90.61,90.65,39700.0,70.7235,70.7235,70.6221,70.6533,39700.0
2014-11-03 10:30:00,90.67,90.77,90.63,90.74,37100.0,70.6689,70.7468,70.6377,70.7235,37100.0
2014-11-03 10:40:00,90.75,90.75,90.5,90.5,40100.0,70.7313,70.7313,70.5364,70.5364,40100.0
2014-11-03 10:50:00,90.5,90.59,90.44,90.59,46000.0,70.5364,70.6066,70.4896,70.6066,46000.0
2014-11-03 11:00:00,90.59,90.7,90.53,90.6,45500.0,70.6066,70.6923,70.5598,70.6143,45500.0
2014-11-03 11:10:00,90.6,90.62,90.48,90.49,32000.0,70.6143,70.6299,70.5208,70.5286,32000.0
2014-11-03 11:20:00,90.5,90.68,90.48,90.68,31400.0,70.5364,70.6767,70.5208,70.6767,31400.0
2014-11-03 11:30:00,90.72,90.76,90.64,90.72,23100.0,70.7079,70.7391,70.6455,70.7079,23100.0
2014-11-03 11:40:00,90.73,90.85,90.7,90.85,59200.0,70.7157,70.8092,70.6923,70.8092,59200.0
2014-11-03 11:50:00,90.85,90.94,90.82,90.94,19200.0,70.8092,70.8793,70.7858,70.8793,19200.0
2014-11-03 12:00:00,90.94,90.95,90.88,90.92,30600.0,70.8793,70.8871,70.8326,70.8638,30600.0
2014-11-03 12:10:00,90.92,90.94,90.78,90.94,27500.0,70.8638,70.8793,70.7546,70.8793,27500.0
2014-11-03 12:20:00,90.93,90.98,90.88,90.98,17800.0,70.8716,70.9105,70.8326,70.9105,17800.0
2014-11-03 12:30:00,90.98,91.02,90.97,90.98,15400.0,70.9105,70.9417,70.9027,70.9105,15400.0
2014-11-03 12:40:00,90.99,91.0,90.95,90.95,19000.0,70.9183,70.9261,70.8871,70.8871,19000.0
2014-11-03 12:50:00,90.95,91.08,90.93,91.06,23400.0,70.8871,70.9885,70.8716,70.9729,23400.0
2014-11-03 13:00:00,91.06,91.1,90.97,91.08,22200.0,70.9729,71.0041,70.9027,70.9885,22200.0
2014-11-03 13:10:00,91.09,91.15,91.09,91.14,15700.0,70.9963,71.043,70.9963,71.0352,15700.0
2014-11-03 13:20:00,91.15,91.19,91.08,91.14,27800.0,71.043,71.0742,70.9885,71.0352,27800.0
2014-11-03 13:30:00,91.14,91.22,91.1,91.1,18600.0,71.0352,71.0976,71.0041,71.0041,18600.0
2014-11-03 13:40:00,91.1,91.19,91.08,91.1,19600.0,71.0041,71.0742,70.9885,71.0041,19600.0
2014-11-03 13:50:00,91.1,91.16,91.08,91.1,37100.0,71.0041,71.0508,70.9885,71.0041,37100.0
2014-11-03 14:00:00,91.11,91.12,91.03,91.05,33600.0,71.0118,71.0196,70.9495,70.9651,33600.0
2014-11-03 14:10:00,91.06,91.07,91.02,91.04,40200.0,70.9729,70.9807,70.9417,70.9573,40200.0
2014-11-03 14:20:00,91.03,91.07,90.97,90.98,22200.0,70.9495,70.9807,70.9027,70.9105,22200.0
2014-11-03 14:30:00,90.98,90.98,90.87,90.89,65200.0,70.9105,70.9105,70.8248,70.8404,65200.0
2014-11-03 14:40:00,90.89,90.91,90.84,90.88,32000.0,70.8404,70.856,70.8014,70.8326,32000.0
2014-11-03 14:50:00,90.89,90.96,90.86,90.9,30800.0,70.8404,70.8949,70.817,70.8482,30800.0
2014-11-03 15:00:00,90.9,90.93,90.84,90.84,48800.0,70.8482,70.8716,70.8014,70.8014,48800.0
2014-11-03 15:10:00,90.84,90.88,90.8,90.8,89500.0,70.8014,70.8326,70.7702,70.7702,89500.0
2014-11-03 15:20:00,90.8,90.86,90.77,90.77,164700.0,70.7702,70.817,70.7468,70.7468,164700.0
2014-11-03 15:30:00,90.77,90.87,90.73,90.81,55700.0,70.7468,70.8248,70.7157,70.778,55700.0
2014-11-03 15:40:00,90.82,90.92,90.8,90.88,109200.0,70.7858,70.8638,70.7702,70.8326,109200.0
2014-11-03 15:50:00,90.88,90.94,90.84,90.89,135900.0,70.8326,70.8793,70.8014,70.8404,135900.0
2014-11-04 09:30:00,90.75,91.08,90.72,91.08,52100.0,70.7313,70.9885,70.7079,70.9885,52100.0
2014-11-04 09:40:00,91.08,91.11,90.84,90.94,105500.0,70.9885,71.0118,70.8014,70.8793,105500.0
2014-11-04 09:50:00,90.94,90.95,90.79,90.92,67300.0,70.8793,70.8871,70.7624,70.8638,67300.0
2014-11-04 10:00:00,90.93,91.12,90.86,91.06,48700.0,70.8716,71.0196,70.817,70.9729,48700.0
2014-11-04 10:10:00,91.06,91.24,91.0,91.12,45100.0,70.9729,71.1132,70.9261,71.0196,45100.0
2014-11-04 10:20:00,91.11,91.21,90.99,91.0,34900.0,71.0118,71.0898,70.9183,70.9261,34900.0
2014-11-04 10:30:00,91.0,91.0,90.72,90.84,97600.0,70.9261,70.9261,70.7079,70.8014,97600.0
2014-11-04 10:40:00,90.85,90.93,90.84,90.86,38000.0,70.8092,70.8716,70.8014,70.817,38000.0
2014-11-04 10:50:00,90.86,90.92,90.65,90.65,126400.0,70.817,70.8638,70.6533,70.6533,126400.0
2014-11-04 11:00:00,90.65,90.72,90.56,90.58,91300.0,70.6533,70.7079,70.5832,70.5988,91300.0
2014-11-04 11:10:00,90.58,90.7,90.57,90.64,64100.0,70.5988,70.6923,70.591,70.6455,64100.0
2014-11-04 11:20:00,90.65,90.82,90.64,90.8,108500.0,70.6533,70.7858,70.6455,70.7702,108500.0
2014-11-04 11:30:00,90.82,90.82,90.68,90.75,36800.0,70.7858,70.7858,70.6767,70.7313,36800.0
2014-11-04 11:40:00,90.75,90.75,90.61,90.65,37400.0,70.7313,70.7313,70.6221,70.6533,37400.0
2014-11-04 11:50:00,90.66,90.74,90.64,90.74,22200.0,70.6611,70.7235,70.6455,70.7235,22200.0
2014-11-04 12:00:00,90.74,90.77,90.73,90.75,59600.0,70.7235,70.7468,70.7157,70.7313,59600.0
2014-11-04 12:10:00,90.75,90.76,90.7,90.72,22800.0,70.7313,70.7391,70.6923,70.7079,22800.0
2014-11-04 12:20:00,90.72,90.76,90.71,90.75,25500.0,70.7079,70.7391,70.7001,70.7313,25500.0
2014-11-04 12:30:00,90.75,90.76,90.7,90.71,22400.0,70.7313,70.7391,70.6923,70.7001,22400.0
2014-11-04 12:40:00,90.71,90.91,90.7,90.86,31600.0,70.7001,70.856,70.6923,70.817,31600.0
2014-11-04 12:50:00,90.86,90.89,90.86,90.87,18100.0,70.817,70.8404,70.817,70.8248,18100.0
2014-11-04 13:00:00,90.87,90.88,90.77,90.8,28900.0,70.8248,70.8326,70.7468,70.7702,28900.0
2014-11-04 13:10:00,90.8,90.81,90.68,90.68,27000.0,70.7702,70.778,70.6767,70.6767,27000.0
2014-11-04 13:20:00,90.68,90.77,90.6,90.72,25300.0,70.6767,70.7468,70.6143,70.7079,25300.0
2014-11-04 13:30:00,90.72,90.81,90.7,90.77,28500.0,70.7079,70.778,70.6923,70.7468,28500.0
2014-11-04 13:40:00,90.78,90.81,90.76,90.79,33800.0,70.7546,70.778,70.7391,70.7624,33800.0
2014-11-04 13:50:00,90.79,91.01,90.79,90.99,45300.0,70.7624,70.9339,70.7624,70.9183,45300.0
2014-11-04 14:00:00,90.98,91.0,90.88,90.95,32300.0,70.9105,70.9261,70.8326,70.8871,32300.0
2014-11-04 14:10:00,90.95,91.0,90.91,90.92,29900.0,70.8871,70.9261,70.856,70.8638,29900.0
2014-11-04 14:20:00,90.92,90.93,90.83,90.83,33900.0,70.8638,70.8716,70.7936,70.7936,33900.0
2014-11-04 14:30:00,90.83,90.85,90.75,90.81,22900.0,70.7936,70.8092,70.7313,70.778,22900.0
2014-11-04 14:40:00,90.82,90.82,90.67,90.71,41100.0,70.7858,70.7858,70.6689,70.7001,41100.0
2014-11-04 14:50:00,90.7,90.73,90.68,90.69,82400.0,70.6923,70.7157,70.6767,70.6845,82400.0
2014-11-04 15:00:00,90.7,90.77,90.66,90.77,47900.0,70.6923,70.7468,70.6611,70.7468,47900.0
2014-11-04 15:10:00,90.78,90.86,90.72,90.85,38800.0,70.7546,70.817,70.7079,70.8092,38800.0
2014-11-04 15:20:00,90.85,90.88,90.68,90.76,54000.0,70.8092,70.8326,70.6767,70.7391,54000.0
2014-11-04 15:30:00,90.76,90.76,90.65,90.66,62400.0,70.7391,70.7391,70.6533,70.6611,62400.0
2014-11-04 15:40:00,90.66,90.88,90.62,90.86,91700.0,70.6611,70.8326,70.6299,70.817,91700.0
2014-11-04 15:50:00,90.86,90.94,90.81,90.9,162500.0,70.817,70.8793,70.778,70.8482,162500.0
2014-11-05 09:30:00,91.37,91.62,91.1,91.17,60700.0,71.2145,71.4093,71.0041,71.0586,60700.0
2014-11-05 09:40:00,91.17,91.51,91.06,91.43,25600.0,71.0586,71.3236,70.9729,71.2613,25600.0
2014-11-05 09:50:00,91.43,91.67,91.38,91.66,21900.0,71.2613,71.4483,71.2223,71.4405,21900.0
2014-11-05 10:00:00,91.66,91.67,91.43,91.62,25300.0,71.4405,71.4483,71.2613,71.4093,25300.0
2014-11-05 10:10:00,91.63,91.66,91.46,91.46,57600.0,71.4171,71.4405,71.2846,71.2846,57600.0
2014-11-05 10:20:00,91.46,91.47,91.26,91.26,27700.0,71.2846,71.2924,71.1288,71.1288,27700.0
2014-11-05 10:30:00,91.25,91.29,91.11,91.22,21400.0,71.121,71.1521,71.0118,71.0976,21400.0
2014-11-05 10:40:00,91.22,91.25,91.09,91.15,33600.0,71.0976,71.121,70.9963,71.043,33600.0
2014-11-05 10:50:00,91.15,91.29,91.14,91.29,20700.0,71.043,71.1521,71.0352,71.1521,20700.0
2014-11-05 11:00:00,91.29,91.41,91.29,91.33,28300.0,71.1521,71.2457,71.1521,71.1833,28300.0
2014-11-05 11:10:00,91.33,91.37,91.3,91.3,22200.0,71.1833,71.2145,71.1599,71.1599,22200.0
2014-11-05 11:20:00,91.3,91.33,91.19,91.19,25300.0,71.1599,71.1833,71.0742,71.0742,25300.0
2014-11-05 11:30:00,91.2,91.33,91.16,91.17,19100.0,71.082,71.1833,71.0508,71.0586,19100.0
2014-11-05 11:40:00,91.17,91.25,91.17,91.25,14900.0,71.0586,71.121,71.0586,71.121,14900.0
2014-11-05 11:50:00,91.24,91.32,91.22,91.31,16800.0,71.1132,71.1755,71.0976,71.1677,16800.0
2014-11-05 12:00:00,91.33,91.38,91.31,91.36,16500.0,71.1833,71.2223,71.1677,71.2067,16500.0
2014-11-05 12:10:00,91.36,91.39,91.3,91.38,15800.0,71.2067,71.2301,71.1599,71.2223,15800.0
2014-11-05 12:20:00,91.38,91.4,91.34,91.34,12400.0,71.2223,71.2379,71.1911,71.1911,12400.0
2014-11-05 12:30:00,91.35,91.4,91.32,91.39,14300.0,71.1989,71.2379,71.1755,71.2301,14300.0
2014-11-05 12:40:00,91.4,91.48,91.39,91.43,15000.0,71.2379,71.3002,71.2301,71.2613,15000.0
2014-11-05 12:50:00,91.42,91.48,91.41,91.47,12900.0,71.2535,71.3002,71.2457,71.2924,12900.0
2014-11-05 13:00:00,91.47,91.53,91.45,91.53,18700.0,71.2924,71.3392,71.2768,71.3392,18700.0
2014-11-05 13:10:00,91.54,91.6,91.48,91.5,23900.0,71.347,71.3938,71.3002,71.3158,23900.0
2014-11-05 13:20:00,91.5,91.54,91.45,91.47,13300.0,71.3158,71.347,71.2768,71.2924,13300.0
2014-11-05 13:30:00,91.48,91.57,91.42,91.44,15000.0,71.3002,71.3704,71.2535,71.2691,15000.0
2014-11-05 13:40:00,91.42,91.43,91.3,91.37,20500.0,71.2535,71.2613,71.1599,71.2145,20500.0
2014-11-05 13:50:00,91.38,91.43,91.36,91.39,23400.0,71.2223,71.2613,71.2067,71.2301,23400.0
2014-11-05 14:00:00,91.39,91.4,91.35,91.38,18500.0,71.2301,71.2379,71.1989,71.2223,18500.0
2014-11-05 14:10:00,91.38,91.46,91.38,91.45,28700.0,71.2223,71.2846,71.2223,71.2768,28700.0
2014-11-05 14:20:00,91.47,91.59,91.43,91.58,29300.0,71.2924,71.386,71.2613,71.3782,29300.0
2014-11-05 14:30:00,91.57,91.62,91.54,91.59,12800.0,71.3704,71.4093,71.347,71.386,12800.0
2014-11-05 14:40:00,91.61,91.68,91.6,91.64,16300.0,71.4016,71.4561,71.3938,71.4249,16300.0
2014-11-05 14:50:00,91.64,91.74,91.64,91.73,28100.0,71.4249,71.5029,71.4249,71.4951,28100.0
2014-11-05 15:00:00,91.72,91.8,91.7,91.77,32600.0,71.4873,71.5496,71.4717,71.5263,32600.0
2014-11-05 15:10:00,91.77,91.82,91.75,91.75,27200.0,71.5263,71.5652,71.5107,71.5107,27200.0
2014-11-05 15:20:00,91.75,91.77,91.63,91.67,24400.0,71.5107,71.5263,71.4171,71.4483,24400.0
2014-11-05 15:30:00,91.67,91.75,91.6,91.72,29700.0,71.4483,71.5107,71.3938,71.4873,29700.0
2014-11-05 15:40:00,91.73,91.85,91.66,91.74,52300.0,71.4951,71.5886,71.4405,71.5029,52300.0
2014-11-05 15:50:00,91.74,91.8,91.66,91.71,75200.0,71.5029,71.5496,71.4405,71.4795,75200.0
2014-11-06 09:30:00,92.0,92.32,91.66,91.91,46200.0,71.7055,71.9549,71.4405,71.6354,46200.0
2014-11-06 09:40:00,91.96,92.25,91.91,92.24,28000.0,71.6743,71.9004,71.6354,71.8926,28000.0
2014-11-06 09:50:00,92.25,92.27,91.91,92.02,32300.0,71.9004,71.916,71.6354,71.7211,32300.0
2014-11-06 10:00:00,92.06,92.11,91.99,92.08,33900.0,71.7523,71.7913,71.6977,71.7679,33900.0
2014-11-06 10:10:00,92.08,92.08,91.77,91.94,29400.0,71.7679,71.7679,71.5263,71.6588,29400.0
2014-11-06 10:20:00,91.94,92.24,91.94,92.21,28800.0,71.6588,71.8926,71.6588,71.8692,28800.0
2014-11-06 10:30:00,92.21,92.35,92.03,92.34,20200.0,71.8692,71.9783,71.7289,71.9705,20200.0
2014-11-06 10:40:00,92.34,92.47,92.33,92.44,21300.0,71.9705,72.0718,71.9627,72.0485,21300.0
2014-11-06 10:50:00,92.44,92.48,92.33,92.47,12100.0,72.0485,72.0796,71.9627,72.0718,12100.0
2014-11-06 11:00:00,92.47,92.5,92.37,92.49,25700.0,72.0718,72.0952,71.9939,72.0874,25700.0
2014-11-06 11:10:00,92.49,92.5,92.39,92.49,25300.0,72.0874,72.0952,72.0095,72.0874,25300.0
2014-11-06 11:20:00,92.5,92.55,92.45,92.55,93700.0,72.0952,72.1342,72.0563,72.1342,93700.0
2014-11-06 11:30:00,92.55,92.63,92.52,92.58,15300.0,72.1342,72.1965,72.1108,72.1576,15300.0
2014-11-06 11:40:00,92.6,92.74,92.58,92.7,16300.0,72.1732,72.2823,72.1576,72.2511,16300.0
2014-11-06 11:50:00,92.67,92.7,92.6,92.7,11300.0,72.2277,72.2511,72.1732,72.2511,11300.0
2014-11-06 12:00:00,92.7,92.75,92.64,92.65,10100.0,72.2511,72.2901,72.2043,72.2121,10100.0
2014-11-06 12:10:00,92.65,92.78,92.65,92.76,12900.0,72.2121,72.3135,72.2121,72.2979,12900.0
2014-11-06 12:20:00,92.76,92.77,92.73,92.75,9300.0,72.2979,72.3057,72.2745,72.2901,9300.0
2014-11-06 12:30:00,92.76,92.76,92.66,92.67,14500.0,72.2979,72.2979,72.2199,72.2277,14500.0
2014-11-06 12:40:00,92.66,92.74,92.65,92.74,5500.0,72.2199,72.2823,72.2121,72.2823,5500.0
2014-11-06 12:50:00,92.75,92.78,92.69,92.73,10000.0,72.2901,72.3135,72.2433,72.2745,10000.0
2014-11-06 13:00:00,92.74,92.75,92.63,92.63,9400.0,72.2823,72.2901,72.1965,72.1965,9400.0
2014-11-06 13:10:00,92.63,92.71,92.63,92.7,9000.0,72.1965,72.2589,72.1965,72.2511,9000.0
2014-11-06 13:20:00,92.7,92.71,92.62,92.71,17700.0,72.2511,72.2589,72.1888,72.2589,17700.0
2014-11-06 13:30:00,92.71,92.74,92.67,92.7,16300.0,72.2589,72.2823,72.2277,72.2511,16300.0
2014-11-06 13:40:00,92.71,92.74,92.64,92.65,11300.0,72.2589,72.2823,72.2043,72.2121,11300.0
2014-11-06 13:50:00,92.65,92.76,92.65,92.76,19500.0,72.2121,72.2979,72.2121,72.2979,19500.0
2014-11-06 14:00:00,92.76,92.77,92.72,92.74,19700.0,72.2979,72.3057,72.2667,72.2823,19700.0
2014-11-06 14:10:00,92.75,92.81,92.71,92.78,22500.0,72.2901,72.3368,72.2589,72.3135,22500.0
2014-11-06 14:20:00,92.78,92.83,92.77,92.83,13800.0,72.3135,72.3524,72.3057,72.3524,13800.0
2014-11-06 14:30:00,92.83,92.84,92.71,92.77,22500.0,72.3524,72.3602,72.2589,72.3057,22500.0
2014-11-06 14:40:00,92.78,92.85,92.76,92.8,18800.0,72.3135,72.368,72.2979,72.329,18800.0
2014-11-06 14:50:00,92.8,92.91,92.79,92.91,23600.0,72.329,72.4148,72.3213,72.4148,23600.0
2014-11-06 15:00:00,92.92,92.94,92.8,92.81,36900.0,72.4226,72.4382,72.329,72.3368,36900.0
2014-11-06 15:10:00,92.81,92.88,92.81,92.85,45700.0,72.3368,72.3914,72.3368,72.368,45700.0
2014-11-06 15:20:00,92.85,92.9,92.83,92.89,33300.0,72.368,72.407,72.3524,72.3992,33300.0
2014-11-06 15:30:00,92.89,93.02,92.88,92.99,70200.0,72.3992,72.5005,72.3914,72.4771,70200.0
2014-11-06 15:40:00,92.99,93.03,92.94,93.03,51700.0,72.4771,72.5083,72.4382,72.5083,51700.0
2014-11-06 15:50:00,93.03,93.04,92.9,92.94,104700.0,72.5083,72.5161,72.407,72.4382,104700.0
2014-11-07 09:30:00,92.98,93.16,92.78,93.13,51700.0,72.4693,72.6096,72.3135,72.5863,51700.0
2014-11-07 09:40:00,93.13,93.15,92.77,92.96,30900.0,72.5863,72.6018,72.3057,72.4538,30900.0
2014-11-07 09:50:00,92.96,92.96,92.65,92.66,26800.0,72.4538,72.4538,72.2121,72.2199,26800.0
2014-11-07 10:00:00,92.67,93.04,92.63,93.02,27600.0,72.2277,72.5161,72.1965,72.5005,27600.0
2014-11-07 10:10:00,93.05,93.06,92.89,92.95,18000.0,72.5239,72.5317,72.3992,72.446,18000.0
2014-11-07 10:20:00,92.93,92.93,92.76,92.76,18500.0,72.4304,72.4304,72.2979,72.2979,18500.0
2014-11-07 10:30:00,92.76,92.76,92.56,92.63,34900.0,72.2979,72.2979,72.142,72.1965,34900.0
2014-11-07 10:40:00,92.63,92.65,92.59,92.61,31400.0,72.1965,72.2121,72.1654,72.181,31400.0
2014-11-07 10:50:00,92.62,92.66,92.61,92.63,53800.0,72.1888,72.2199,72.181,72.1965,53800.0
2014-11-07 11:00:00,92.64,92.67,92.61,92.63,35300.0,72.2043,72.2277,72.181,72.1965,35300.0
2014-11-07 11:10:00,92.63,92.66,92.62,92.66,30600.0,72.1965,72.2199,72.1888,72.2199,30600.0
2014-11-07 11:20:00,92.66,92.71,92.64,92.68,17900.0,72.2199,72.2589,72.2043,72.2355,17900.0
2014-11-07 11:30:00,92.7,92.73,92.65,92.73,11100.0,72.2511,72.2745,72.2121,72.2745,11100.0
2014-11-07 11:40:00,92.73,92.79,92.7,92.79,12200.0,72.2745,72.3213,72.2511,72.3213,12200.0
2014-11-07 11:50:00,92.79,92.82,92.77,92.78,11600.0,72.3213,72.3446,72.3057,72.3135,11600.0
2014-11-07 12:00:00,92.79,92.79,92.67,92.67,12600.0,72.3213,72.3213,72.2277,72.2277,12600.0
2014-11-07 12:10:00,92.67,92.68,92.61,92.63,11300.0,72.2277,72.2355,72.181,72.1965,11300.0
2014-11-07 12:20:00,92.64,92.65,92.58,92.59,16000.0,72.2043,72.2121,72.1576,72.1654,16000.0
2014-11-07 12:30:00,92.58,92.62,92.54,92.62,19800.0,72.1576,72.1888,72.1264,72.1888,19800.0
2014-11-07 12:40:00,92.62,92.63,92.58,92.59,14800.0,72.1888,72.1965,72.1576,72.1654,14800.0
2014-11-07 12:50:00,92.59,92.65,92.56,92.65,20800.0,72.1654,72.2121,72.142,72.2121,20800.0
2014-11-07 13:00:00,92.65,92.73,92.62,92.7,12800.0,72.2121,72.2745,72.1888,72.2511,12800.0
2014-11-07 13:10:00,92.7,92.7,92.59,92.6,24800.0,72.2511,72.2511,72.1654,72.1732,24800.0
2014-11-07 13:20:00,92.6,92.64,92.59,92.62,17000.0,72.1732,72.2043,72.1654,72.1888,17000.0
2014-11-07 13:30:00,92.61,92.7,92.61,92.7,14400.0,72.181,72.2511,72.181,72.2511,14400.0
2014-11-07 13:40:00,92.71,92.78,92.69,92.75,14200.0,72.2589,72.3135,72.2433,72.2901,14200.0
2014-11-07 13:50:00,92.75,92.8,92.75,92.79,15700.0,72.2901,72.329,72.2901,72.3213,15700.0
2014-11-07 14:00:00,92.79,92.84,92.77,92.78,15600.0,72.3213,72.3602,72.3057,72.3135,15600.0
2014-11-07 14:10:00,92.78,92.78,92.7,92.72,16100.0,72.3135,72.3135,72.2511,72.2667,16100.0
2014-11-07 14:20:00,92.73,92.75,92.65,92.65,17000.0,72.2745,72.2901,72.2121,72.2121,17000.0
2014-11-07 14:30:00,92.65,92.65,92.49,92.53,38900.0,72.2121,72.2121,72.0874,72.1186,38900.0
2014-11-07 14:40:00,92.54,92.63,92.54,92.63,18800.0,72.1264,72.1965,72.1264,72.1965,18800.0
2014-11-07 14:50:00,92.63,92.63,92.44,92.47,34500.0,72.1965,72.1965,72.0485,72.0718,34500.0
2014-11-07 15:00:00,92.48,92.57,92.48,92.55,51400.0,72.0796,72.1498,72.0796,72.1342,51400.0
2014-11-07 15:10:00,92.56,92.58,92.48,92.52,30700.0,72.142,72.1576,72.0796,72.1108,30700.0
2014-11-07 15:20:00,92.52,92.58,92.52,92.54,31300.0,72.1108,72.1576,72.1108,72.1264,31300.0
2014-11-07 15:30:00,92.55,92.63,92.48,92.62,39800.0,72.1342,72.1965,72.0796,72.1888,39800.0
2014-11-07 15:40:00,92.62,92.75,92.62,92.71,54300.0,72.1888,72.2901,72.1888,72.2589,54300.0
2014-11-07 15:50:00,92.71,92.81,92.66,92.8,153000.0,72.2589,72.3368,72.2199,72.329,153000.0
2014-11-10 09:30:00,92.73,92.96,92.68,92.89,40700.0,72.2745,72.4538,72.2355,72.3992,40700.0
2014-11-10 09:40:00,92.93,93.01,92.79,93.01,17000.0,72.4304,72.4927,72.3213,72.4927,17000.0
2014-11-10 09:50:00,92.98,93.13,92.95,93.03,16100.0,72.4693,72.5863,72.446,72.5083,16100.0
2014-11-10 10:00:00,93.01,93.08,92.94,92.97,22700.0,72.4927,72.5473,72.4382,72.4615,22700.0
2014-11-10 10:10:00,92.98,93.01,92.91,93.0,17600.0,72.4693,72.4927,72.4148,72.4849,17600.0
2014-11-10 10:20:00,93.01,93.02,92.86,92.9,24700.0,72.4927,72.5005,72.3758,72.407,24700.0
2014-11-10 10:30:00,92.9,92.96,92.87,92.91,17800.0,72.407,72.4538,72.3836,72.4148,17800.0
2014-11-10 10:40:00,92.92,93.11,92.91,93.11,28400.0,72.4226,72.5707,72.4148,72.5707,28400.0
2014-11-10 10:50:00,93.1,93.16,93.07,93.07,21000.0,72.5629,72.6096,72.5395,72.5395,21000.0
2014-11-10 11:00:00,93.07,93.16,93.0,93.15,22500.0,72.5395,72.6096,72.4849,72.6018,22500.0
2014-11-10 11:10:00,93.15,93.15,93.08,93.1,18100.0,72.6018,72.6018,72.5473,72.5629,18100.0
2014-11-10 11:20:00,93.1,93.23,93.1,93.23,32700.0,72.5629,72.6642,72.5629,72.6642,32700.0
2014-11-10 11:30:00,93.23,93.34,93.23,93.32,21300.0,72.6642,72.7499,72.6642,72.7343,21300.0
2014-11-10 11:40:00,93.34,93.39,93.26,93.28,23400.0,72.7499,72.7889,72.6876,72.7032,23400.0
2014-11-10 11:50:00,93.3,93.34,93.24,93.25,18500.0,72.7188,72.7499,72.672,72.6798,18500.0
2014-11-10 12:00:00,93.28,93.4,93.28,93.36,19500.0,72.7032,72.7967,72.7032,72.7655,19500.0
2014-11-10 12:10:00,93.36,93.38,93.28,93.34,20800.0,72.7655,72.7811,72.7032,72.7499,20800.0
2014-11-10 12:20:00,93.34,93.35,93.14,93.16,41600.0,72.7499,72.7577,72.594,72.6096,41600.0
2014-11-10 12:30:00,93.16,93.18,93.03,93.05,52900.0,72.6096,72.6252,72.5083,72.5239,52900.0
2014-11-10 12:40:00,93.05,93.05,92.98,93.02,52000.0,72.5239,72.5239,72.4693,72.5005,52000.0
2014-11-10 12:50:00,93.02,93.11,92.99,93.0,64100.0,72.5005,72.5707,72.4771,72.4849,64100.0
2014-11-10 13:00:00,93.01,93.1,92.99,93.1,36800.0,72.4927,72.5629,72.4771,72.5629,36800.0
2014-11-10 13:10:00,93.1,93.26,93.1,93.25,19600.0,72.5629,72.6876,72.5629,72.6798,19600.0
2014-11-10 13:20:00,93.25,93.27,93.22,93.26,10300.0,72.6798,72.6954,72.6564,72.6876,10300.0
2014-11-10 13:30:00,93.26,93.27,93.24,93.26,12300.0,72.6876,72.6954,72.672,72.6876,12300.0
2014-11-10 13:40:00,93.25,93.26,93.18,93.18,23600.0,72.6798,72.6876,72.6252,72.6252,23600.0
2014-11-10 13:50:00,93.19,93.21,93.14,93.19,19200.0,72.633,72.6486,72.594,72.633,19200.0
2014-11-10 14:00:00,93.19,93.19,93.11,93.16,68100.0,72.633,72.633,72.5707,72.6096,68100.0
2014-11-10 14:10:00,93.17,93.22,93.12,93.22,25100.0,72.6174,72.6564,72.5785,72.6564,25100.0
2014-11-10 14:20:00,93.22,93.28,93.21,93.28,16500.0,72.6564,72.7032,72.6486,72.7032,16500.0
2014-11-10 14:30:00,93.28,93.29,93.17,93.23,21500.0,72.7032,72.711,72.6174,72.6642,21500.0
2014-11-10 14:40:00,93.23,93.26,93.2,93.24,21900.0,72.6642,72.6876,72.6408,72.672,21900.0
2014-11-10 14:50:00,93.24,93.28,93.19,93.25,55800.0,72.672,72.7032,72.633,72.6798,55800.0
2014-11-10 15:00:00,93.25,93.26,93.2,93.21,27900.0,72.6798,72.6876,72.6408,72.6486,27900.0
2014-11-10 15:10:00,93.2,93.24,93.17,93.17,39800.0,72.6408,72.672,72.6174,72.6174,39800.0
2014-11-10 15:20:00,93.17,93.19,93.13,93.17,31800.0,72.6174,72.633,72.5863,72.6174,31800.0
2014-11-10 15:30:00,93.15,93.16,93.11,93.11,52500.0,72.6018,72.6096,72.5707,72.5707,52500.0
2014-11-10 15:40:00,93.11,93.11,92.97,92.97,116700.0,72.5707,72.5707,72.4615,72.4615,116700.0
2014-11-10 15:50:00,92.97,93.08,92.96,93.07,146900.0,72.4615,72.5473,72.4538,72.5395,146900.0
2014-11-11 09:30:00,93.07,93.25,93.04,93.1,34000.0,72.5395,72.6798,72.5161,72.5629,34000.0
2014-11-11 09:40:00,93.13,93.41,93.12,93.36,18700.0,72.5863,72.8045,72.5785,72.7655,18700.0
2014-11-11 09:50:00,93.36,93.42,93.35,93.4,12300.0,72.7655,72.8123,72.7577,72.7967,12300.0
2014-11-11 10:00:00,93.43,93.48,93.39,93.47,16700.0,72.8201,72.859,72.7889,72.8512,16700.0
2014-11-11 10:10:00,93.45,93.45,93.34,93.38,15900.0,72.8357,72.8357,72.7499,72.7811,15900.0
2014-11-11 10:20:00,93.38,93.44,93.3,93.41,10700.0,72.7811,72.8279,72.7188,72.8045,10700.0
2014-11-11 10:30:00,93.41,93.5,93.39,93.42,25900.0,72.8045,72.8746,72.7889,72.8123,25900.0
2014-11-11 10:40:00,93.42,93.5,93.38,93.4,20400.0,72.8123,72.8746,72.7811,72.7967,20400.0
2014-11-11 10:50:00,93.4,93.48,93.39,93.42,14600.0,72.7967,72.859,72.7889,72.8123,14600.0
2014-11-11 11:00:00,93.42,93.44,93.38,93.43,16700.0,72.8123,72.8279,72.7811,72.8201,16700.0
2014-11-11 11:10:00,93.42,93.47,93.39,93.39,14600.0,72.8123,72.8512,72.7889,72.7889,14600.0
2014-11-11 11:20:00,93.41,93.43,93.38,93.39,12800.0,72.8045,72.8201,72.7811,72.7889,12800.0
2014-11-11 11:30:00,93.39,93.4,93.33,93.34,9700.0,72.7889,72.7967,72.7421,72.7499,9700.0
2014-11-11 11:40:00,93.33,93.38,93.31,93.34,10300.0,72.7421,72.7811,72.7265,72.7499,10300.0
2014-11-11 11:50:00,93.34,93.34,93.26,93.29,12300.0,72.7499,72.7499,72.6876,72.711,12300.0
2014-11-11 12:00:00,93.28,93.28,93.12,93.13,52300.0,72.7032,72.7032,72.5785,72.5863,52300.0
2014-11-11 12:10:00,93.15,93.17,92.91,92.95,55900.0,72.6018,72.6174,72.4148,72.446,55900.0
2014-11-11 12:20:00,92.95,93.0,92.87,92.87,34700.0,72.446,72.4849,72.3836,72.3836,34700.0
2014-11-11 12:30:00,92.87,92.9,92.86,92.9,9500.0,72.3836,72.407,72.3758,72.407,9500.0
2014-11-11 12:40:00,92.9,92.91,92.8,92.8,21800.0,72.407,72.4148,72.329,72.329,21800.0
2014-11-11 12:50:00,92.81,92.83,92.8,92.81,19600.0,72.3368,72.3524,72.329,72.3368,19600.0
2014-11-11 13:00:00,92.81,92.81,92.71,92.78,27700.0,72.3368,72.3368,72.2589,72.3135,27700.0
2014-11-11 13:10:00,92.79,92.79,92.72,92.77,15100.0,72.3213,72.3213,72.2667,72.3057,15100.0
2014-11-11 13:20:00,92.77,92.79,92.74,92.75,12200.0,72.3057,72.3213,72.2823,72.2901,12200.0
2014-11-11 13:30:00,92.76,92.79,92.73,92.76,15400.0,72.2979,72.3213,72.2745,72.2979,15400.0
2014-11-11 13:40:00,92.77,92.79,92.74,92.74,15700.0,72.3057,72.3213,72.2823,72.2823,15700.0
2014-11-11 13:50:00,92.75,92.77,92.73,92.75,29500.0,72.2901,72.3057,72.2745,72.2901,29500.0
2014-11-11 14:00:00,92.76,92.78,92.75,92.78,12900.0,72.2979,72.3135,72.2901,72.3135,12900.0
2014-11-11 14:10:00,92.78,92.8,92.74,92.79,30000.0,72.3135,72.329,72.2823,72.3213,30000.0
2014-11-11 14:20:00,92.8,92.84,92.75,92.78,52700.0,72.329,72.3602,72.2901,72.3135,52700.0
2014-11-11 14:30:00,92.81,92.81,92.74,92.76,43800.0,72.3368,72.3368,72.2823,72.2979,43800.0
2014-11-11 14:40:00,92.76,92.78,92.76,92.76,25200.0,72.2979,72.3135,72.2979,72.2979,25200.0
2014-11-11 14:50:00,92.76,92.76,92.73,92.75,19000.0,72.2979,72.2979,72.2745,72.2901,19000.0
2014-11-11 15:00:00,92.76,92.88,92.76,92.87,39200.0,72.2979,72.3914,72.2979,72.3836,39200.0
2014-11-11 15:10:00,92.87,92.88,92.79,92.81,84500.0,72.3836,72.3914,72.3213,72.3368,84500.0
2014-11-11 15:20:00,92.82,92.83,92.78,92.82,37100.0,72.3446,72.3524,72.3135,72.3446,37100.0
2014-11-11 15:30:00,92.81,92.95,92.8,92.93,58200.0,72.3368,72.446,72.329,72.4304,58200.0
2014-11-11 15:40:00,92.93,93.0,92.89,92.91,112000.0,72.4304,72.4849,72.3992,72.4148,112000.0
2014-11-11 15:50:00,92.91,93.01,92.83,93.01,266200.0,72.4148,72.4927,72.3524,72.4927,266200.0
2014-11-12 09:30:00,92.78,93.16,92.78,93.12,36100.0,72.3135,72.6096,72.3135,72.5785,36100.0
2014-11-12 09:40:00,93.15,93.41,93.1,93.22,34700.0,72.6018,72.8045,72.5629,72.6564,34700.0
2014-11-12 09:50:00,93.23,93.25,93.0,93.04,23400.0,72.6642,72.6798,72.4849,72.5161,23400.0
2014-11-12 10:00:00,93.04,93.15,93.04,93.13,27600.0,72.5161,72.6018,72.5161,72.5863,27600.0
2014-11-12 10:10:00,93.15,93.22,93.06,93.07,15800.0,72.6018,72.6564,72.5317,72.5395,15800.0
2014-11-12 10:20:00,93.06,93.09,92.98,92.99,26100.0,72.5317,72.5551,72.4693,72.4771,26100.0
2014-11-12 10:30:00,92.98,92.99,92.76,92.77,40400.0,72.4693,72.4771,72.2979,72.3057,40400.0
2014-11-12 10:40:00,92.77,92.9,92.76,92.86,45200.0,72.3057,72.407,72.2979,72.3758,45200.0
2014-11-12 10:50:00,92.87,92.94,92.81,92.81,42200.0,72.3836,72.4382,72.3368,72.3368,42200.0
2014-11-12 11:00:00,92.81,92.83,92.79,92.81,26300.0,72.3368,72.3524,72.3213,72.3368,26300.0
2014-11-12 11:10:00,92.81,92.91,92.8,92.87,32300.0,72.3368,72.4148,72.329,72.3836,32300.0
2014-11-12 11:20:00,92.87,92.93,92.84,92.88,77700.0,72.3836,72.4304,72.3602,72.3914,77700.0
2014-11-12 11:30:00,92.89,93.05,92.89,92.95,30000.0,72.3992,72.5239,72.3992,72.446,30000.0
2014-11-12 11:40:00,92.96,92.99,92.94,92.99,27600.0,72.4538,72.4771,72.4382,72.4771,27600.0
2014-11-12 11:50:00,92.99,93.0,92.94,92.95,36100.0,72.4771,72.4849,72.4382,72.446,36100.0
2014-11-12 12:00:00,92.95,92.99,92.91,92.94,38600.0,72.446,72.4771,72.4148,72.4382,38600.0
2014-11-12 12:10:00,92.94,93.07,92.94,93.06,15000.0,72.4382,72.5395,72.4382,72.5317,15000.0
2014-11-12 12:20:00,93.06,93.13,93.02,93.02,12000.0,72.5317,72.5863,72.5005,72.5005,12000.0
2014-11-12 12:30:00,93.03,93.03,92.92,92.92,21100.0,72.5083,72.5083,72.4226,72.4226,21100.0
2014-11-12 12:40:00,92.92,93.07,92.91,93.07,11500.0,72.4226,72.5395,72.4148,72.5395,11500.0
2014-11-12 12:50:00,93.08,93.14,93.02,93.13,11300.0,72.5473,72.594,72.5005,72.5863,11300.0
2014-11-12 13:00:00,93.13,93.13,93.08,93.08,8900.0,72.5863,72.5863,72.5473,72.5473,8900.0
2014-11-12 13:10:00,93.08,93.1,93.07,93.09,8800.0,72.5473,72.5629,72.5395,72.5551,8800.0
2014-11-12 13:20:00,93.09,93.2,93.06,93.2,17400.0,72.5551,72.6408,72.5317,72.6408,17400.0
2014-11-12 13:30:00,93.21,93.22,93.17,93.2,11700.0,72.6486,72.6564,72.6174,72.6408,11700.0
2014-11-12 13:40:00,93.2,93.23,93.16,93.16,13900.0,72.6408,72.6642,72.6096,72.6096,13900.0
2014-11-12 13:50:00,93.16,93.16,93.08,93.09,13500.0,72.6096,72.6096,72.5473,72.5551,13500.0
2014-11-12 14:00:00,93.1,93.25,93.1,93.24,11700.0,72.5629,72.6798,72.5629,72.672,11700.0
2014-11-12 14:10:00,93.24,93.28,93.22,93.25,11000.0,72.672,72.7032,72.6564,72.6798,11000.0
2014-11-12 14:20:00,93.25,93.29,93.19,93.27,13100.0,72.6798,72.711,72.633,72.6954,13100.0
2014-11-12 14:30:00,93.27,93.27,93.2,93.2,8400.0,72.6954,72.6954,72.6408,72.6408,8400.0
2014-11-12 14:40:00,93.2,93.2,93.11,93.15,12100.0,72.6408,72.6408,72.5707,72.6018,12100.0
2014-11-12 14:50:00,93.15,93.19,93.1,93.18,11700.0,72.6018,72.633,72.5629,72.6252,11700.0
2014-11-12 15:00:00,93.18,93.27,93.12,93.26,18300.0,72.6252,72.6954,72.5785,72.6876,18300.0
2014-11-12 15:10:00,93.26,93.31,93.21,93.3,21300.0,72.6876,72.7265,72.6486,72.7188,21300.0
2014-11-12 15:20:00,93.3,93.33,93.22,93.31,23100.0,72.7188,72.7421,72.6564,72.7265,23100.0
2014-11-12 15:30:00,93.33,93.43,93.33,93.43,32700.0,72.7421,72.8201,72.7421,72.8201,32700.0
2014-11-12 15:40:00,93.43,93.43,93.3,93.33,51600.0,72.8201,72.8201,72.7188,72.7421,51600.0
2014-11-12 15:50:00,93.32,93.34,93.2,93.22,75800.0,72.7343,72.7499,72.6408,72.6564,75800.0
2014-11-13 09:30:00,93.2,93.42,93.16,93.35,22900.0,72.6408,72.8123,72.6096,72.7577,22900.0
2014-11-13 09:40:00,93.36,93.39,93.07,93.09,27300.0,72.7655,72.7889,72.5395,72.5551,27300.0
2014-11-13 09:50:00,93.09,93.16,93.07,93.07,36100.0,72.5551,72.6096,72.5395,72.5395,36100.0
2014-11-13 10:00:00,93.07,93.09,93.0,93.05,38400.0,72.5395,72.5551,72.4849,72.5239,38400.0
2014-11-13 10:10:00,93.06,93.14,93.01,93.07,204400.0,72.5317,72.594,72.4927,72.5395,204400.0
2014-11-13 10:20:00,93.07,93.22,93.03,93.16,55000.0,72.5395,72.6564,72.5083,72.6096,55000.0
2014-11-13 10:30:00,93.17,93.24,93.11,93.23,44300.0,72.6174,72.672,72.5707,72.6642,44300.0
2014-11-13 10:40:00,93.25,93.28,93.14,93.26,33600.0,72.6798,72.7032,72.594,72.6876,33600.0
2014-11-13 10:50:00,93.26,93.31,93.21,93.23,35000.0,72.6876,72.7265,72.6486,72.6642,35000.0
2014-11-13 11:00:00,93.24,93.28,93.15,93.17,26500.0,72.672,72.7032,72.6018,72.6174,26500.0
2014-11-13 11:10:00,93.16,93.21,93.07,93.18,22200.0,72.6096,72.6486,72.5395,72.6252,22200.0
2014-11-13 11:20:00,93.18,93.18,92.98,93.09,87100.0,72.6252,72.6252,72.4693,72.5551,87100.0
2014-11-13 11:30:00,93.09,93.09,92.97,93.0,74100.0,72.5551,72.5551,72.4615,72.4849,74100.0
2014-11-13 11:40:00,93.0,93.03,92.9,93.03,57700.0,72.4849,72.5083,72.407,72.5083,57700.0
2014-11-13 11:50:00,93.04,93.11,93.04,93.08,16400.0,72.5161,72.5707,72.5161,72.5473,16400.0
2014-11-13 12:00:00,93.08,93.12,93.02,93.12,15500.0,72.5473,72.5785,72.5005,72.5785,15500.0
2014-11-13 12:10:00,93.13,93.14,93.09,93.09,39000.0,72.5863,72.594,72.5551,72.5551,39000.0
2014-11-13 12:20:00,93.1,93.11,93.08,93.09,11000.0,72.5629,72.5707,72.5473,72.5551,11000.0
2014-11-13 12:30:00,93.09,93.11,93.04,93.08,16100.0,72.5551,72.5707,72.5161,72.5473,16100.0
2014-11-13 12:40:00,93.08,93.08,92.96,92.96,32600.0,72.5473,72.5473,72.4538,72.4538,32600.0
2014-11-13 12:50:00,92.96,92.96,92.9,92.91,15600.0,72.4538,72.4538,72.407,72.4148,15600.0
2014-11-13 13:00:00,92.91,92.93,92.76,92.79,32900.0,72.4148,72.4304,72.2979,72.3213,32900.0
2014-11-13 13:10:00,92.79,92.89,92.75,92.76,78200.0,72.3213,72.3992,72.2901,72.2979,78200.0
2014-11-13 13:20:00,92.76,92.78,92.75,92.76,30300.0,72.2979,72.3135,72.2901,72.2979,30300.0
2014-11-13 13:30:00,92.76,92.76,92.55,92.6,29300.0,72.2979,72.2979,72.1342,72.1732,29300.0
2014-11-13 13:40:00,92.6,92.62,92.51,92.53,24000.0,72.1732,72.1888,72.103,72.1186,24000.0
2014-11-13 13:50:00,92.54,92.62,92.51,92.59,53100.0,72.1264,72.1888,72.103,72.1654,53100.0
2014-11-13 14:00:00,92.59,92.68,92.58,92.68,24300.0,72.1654,72.2355,72.1576,72.2355,24300.0
2014-11-13 14:10:00,92.68,92.69,92.54,92.57,24200.0,72.2355,72.2433,72.1264,72.1498,24200.0
2014-11-13 14:20:00,92.57,92.63,92.56,92.62,27800.0,72.1498,72.1965,72.142,72.1888,27800.0
2014-11-13 14:30:00,92.62,92.68,92.6,92.68,14600.0,72.1888,72.2355,72.1732,72.2355,14600.0
2014-11-13 14:40:00,92.68,92.75,92.65,92.69,28200.0,72.2355,72.2901,72.2121,72.2433,28200.0
2014-11-13 14:50:00,92.7,92.7,92.63,92.64,50500.0,72.2511,72.2511,72.1965,72.2043,50500.0
2014-11-13 15:00:00,92.66,92.76,92.63,92.74,44500.0,72.2199,72.2979,72.1965,72.2823,44500.0
2014-11-13 15:10:00,92.75,92.76,92.68,92.72,36800.0,72.2901,72.2979,72.2355,72.2667,36800.0
2014-11-13 15:20:00,92.74,92.77,92.65,92.65,26200.0,72.2823,72.3057,72.2121,72.2121,26200.0
2014-11-13 15:30:00,92.64,92.8,92.61,92.77,58300.0,72.2043,72.329,72.181,72.3057,58300.0
2014-11-13 15:40:00,92.77,92.78,92.65,92.72,133200.0,72.3057,72.3135,72.2121,72.2667,133200.0
2014-11-13 15:50:00,92.72,92.76,92.54,92.67,194900.0,72.2667,72.2979,72.1264,72.2277,194900.0
2014-11-14 09:30:00,92.59,93.1,92.59,93.1,48900.0,72.1654,72.5629,72.1654,72.5629,48900.0
2014-11-14 09:40:00,93.1,93.18,92.97,93.05,45500.0,72.5629,72.6252,72.4615,72.5239,45500.0
2014-11-14 09:50:00,93.06,93.24,93.0,93.24,108300.0,72.5317,72.672,72.4849,72.672,108300.0
2014-11-14 10:00:00,93.25,93.41,93.21,93.38,56500.0,72.6798,72.8045,72.6486,72.7811,56500.0
2014-11-14 10:10:00,93.37,93.47,93.14,93.23,72800.0,72.7733,72.8512,72.594,72.6642,72800.0
2014-11-14 10:20:00,93.23,93.53,93.19,93.35,46200.0,72.6642,72.898,72.633,72.7577,46200.0
2014-11-14 10:30:00,93.37,93.42,93.28,93.33,31200.0,72.7733,72.8123,72.7032,72.7421,31200.0
2014-11-14 10:40:00,93.34,93.39,93.24,93.29,55500.0,72.7499,72.7889,72.672,72.711,55500.0
2014-11-14 10:50:00,93.29,93.33,93.2,93.23,63700.0,72.711,72.7421,72.6408,72.6642,63700.0
2014-11-14 11:00:00,93.24,93.44,93.24,93.35,57800.0,72.672,72.8279,72.672,72.7577,57800.0
2014-11-14 11:10:00,93.37,93.41,93.33,93.41,42700.0,72.7733,72.8045,72.7421,72.8045,42700.0
2014-11-14 11:20:00,93.42,93.52,93.41,93.49,27800.0,72.8123,72.8902,72.8045,72.8668,27800.0
2014-11-14 11:30:00,93.48,93.48,93.09,93.34,165000.0,72.859,72.859,72.5551,72.7499,165000.0
2014-11-14 11:40:00,93.36,93.43,93.32,93.41,29300.0,72.7655,72.8201,72.7343,72.8045,29300.0
2014-11-14 11:50:00,93.41,93.47,93.4,93.47,24100.0,72.8045,72.8512,72.7967,72.8512,24100.0
2014-11-14 12:00:00,93.46,93.59,93.43,93.59,34200.0,72.8435,72.9448,72.8201,72.9448,34200.0
2014-11-14 12:10:00,93.58,93.64,93.47,93.49,135200.0,72.937,72.9837,72.8512,72.8668,135200.0
2014-11-14 12:20:00,93.5,93.59,93.43,93.57,22100.0,72.8746,72.9448,72.8201,72.9292,22100.0
2014-11-14 12:30:00,93.58,93.7,93.55,93.66,15300.0,72.937,73.0305,72.9136,72.9993,15300.0
2014-11-14 12:40:00,93.66,93.68,93.63,93.64,10400.0,72.9993,73.0149,72.976,72.9837,10400.0
2014-11-14 12:50:00,93.64,93.64,93.58,93.59,9700.0,72.9837,72.9837,72.937,72.9448,9700.0
2014-11-14 13:00:00,93.59,93.59,93.51,93.58,10800.0,72.9448,72.9448,72.8824,72.937,10800.0
2014-11-14 13:10:00,93.59,93.59,93.5,93.52,25100.0,72.9448,72.9448,72.8746,72.8902,25100.0
2014-11-14 13:20:00,93.52,93.54,93.5,93.53,23200.0,72.8902,72.9058,72.8746,72.898,23200.0
2014-11-14 13:30:00,93.54,93.59,93.47,93.48,12200.0,72.9058,72.9448,72.8512,72.859,12200.0
2014-11-14 13:40:00,93.48,93.53,93.36,93.45,120700.0,72.859,72.898,72.7655,72.8357,120700.0
2014-11-14 13:50:00,93.45,93.48,93.42,93.42,20800.0,72.8357,72.859,72.8123,72.8123,20800.0
2014-11-14 14:00:00,93.39,93.47,93.24,93.46,111100.0,72.7889,72.8512,72.672,72.8435,111100.0
2014-11-14 14:10:00,93.46,93.54,93.43,93.48,16800.0,72.8435,72.9058,72.8201,72.859,16800.0
2014-11-14 14:20:00,93.48,93.52,93.44,93.48,18000.0,72.859,72.8902,72.8279,72.859,18000.0
2014-11-14 14:30:00,93.48,93.54,93.45,93.53,24000.0,72.859,72.9058,72.8357,72.898,24000.0
2014-11-14 14:40:00,93.54,93.59,93.53,93.58,30800.0,72.9058,72.9448,72.898,72.937,30800.0
2014-11-14 14:50:00,93.59,93.6,93.55,93.57,20700.0,72.9448,72.9526,72.9136,72.9292,20700.0
2014-11-14 15:00:00,93.57,93.7,93.54,93.7,51300.0,72.9292,73.0305,72.9058,73.0305,51300.0
2014-11-14 15:10:00,93.7,93.73,93.65,93.66,84300.0,73.0305,73.0539,72.9915,72.9993,84300.0
2014-11-14 15:20:00,93.65,93.7,93.61,93.65,33600.0,72.9915,73.0305,72.9604,72.9915,33600.0
2014-11-14 15:30:00,93.66,93.78,93.66,93.74,61500.0,72.9993,73.0929,72.9993,73.0617,61500.0
2014-11-14 15:40:00,93.75,93.75,93.66,93.7,51600.0,73.0695,73.0695,72.9993,73.0305,51600.0
2014-11-14 15:50:00,93.69,93.77,93.65,93.77,161200.0,73.0227,73.0851,72.9915,73.0851,161200.0
2014-11-17 09:30:00,93.57,93.68,93.26,93.38,36400.0,72.9292,73.0149,72.6876,72.7811,36400.0
2014-11-17 09:40:00,93.37,93.37,93.22,93.35,51900.0,72.7733,72.7733,72.6564,72.7577,51900.0
2014-11-17 09:50:00,93.35,93.36,93.22,93.33,32900.0,72.7577,72.7655,72.6564,72.7421,32900.0
2014-11-17 10:00:00,93.33,93.46,93.28,93.31,87200.0,72.7421,72.8435,72.7032,72.7265,87200.0
2014-11-17 10:10:00,93.31,93.5,93.25,93.45,34700.0,72.7265,72.8746,72.6798,72.8357,34700.0
2014-11-17 10:20:00,93.45,93.62,93.36,93.59,25300.0,72.8357,72.9682,72.7655,72.9448,25300.0
2014-11-17 10:30:00,93.59,93.59,93.46,93.48,44000.0,72.9448,72.9448,72.8435,72.859,44000.0
2014-11-17 10:40:00,93.48,93.49,93.4,93.44,26700.0,72.859,72.8668,72.7967,72.8279,26700.0
2014-11-17 10:50:00,93.44,93.56,93.4,93.54,32000.0,72.8279,72.9214,72.7967,72.9058,32000.0
2014-11-17 11:00:00,93.55,93.62,93.51,93.61,22000.0,72.9136,72.9682,72.8824,72.9604,22000.0
2014-11-17 11:10:00,93.61,93.66,93.53,93.65,16700.0,72.9604,72.9993,72.898,72.9915,16700.0
2014-11-17 11:20:00,93.66,93.69,93.55,93.56,19500.0,72.9993,73.0227,72.9136,72.9214,19500.0
2014-11-17 11:30:00,93.56,93.56,93.48,93.48,17500.0,72.9214,72.9214,72.859,72.859,17500.0
2014-11-17 11:40:00,93.48,93.48,93.43,93.43,29800.0,72.859,72.859,72.8201,72.8201,29800.0
2014-11-17 11:50:00,93.43,93.45,93.3,93.43,78400.0,72.8201,72.8357,72.7188,72.8201,78400.0
2014-11-17 12:00:00,93.43,93.45,93.35,93.36,12900.0,72.8201,72.8357,72.7577,72.7655,12900.0
2014-11-17 12:10:00,93.37,93.51,93.36,93.49,29000.0,72.7733,72.8824,72.7655,72.8668,29000.0
2014-11-17 12:20:00,93.51,93.55,93.48,93.5,11600.0,72.8824,72.9136,72.859,72.8746,11600.0
2014-11-17 12:30:00,93.52,93.55,93.49,93.54,21100.0,72.8902,72.9136,72.8668,72.9058,21100.0
2014-11-17 12:40:00,93.55,93.62,93.54,93.59,18300.0,72.9136,72.9682,72.9058,72.9448,18300.0
2014-11-17 12:50:00,93.58,93.74,93.58,93.64,49400.0,72.937,73.0617,72.937,72.9837,49400.0
2014-11-17 13:00:00,93.65,93.76,93.65,93.76,22200.0,72.9915,73.0773,72.9915,73.0773,22200.0
2014-11-17 13:10:00,93.76,93.95,93.74,93.89,20300.0,73.0773,73.2254,73.0617,73.1786,20300.0
2014-11-17 13:20:00,93.88,93.92,93.85,93.89,16100.0,73.1708,73.202,73.1474,73.1786,16100.0
2014-11-17 13:30:00,93.89,93.91,93.7,93.79,93300.0,73.1786,73.1942,73.0305,73.1007,93300.0
2014-11-17 13:40:00,93.78,93.85,93.77,93.77,22000.0,73.0929,73.1474,73.0851,73.0851,22000.0
2014-11-17 13:50:00,93.79,93.85,93.79,93.82,15700.0,73.1007,73.1474,73.1007,73.124,15700.0
2014-11-17 14:00:00,93.82,93.9,93.81,93.88,17100.0,73.124,73.1864,73.1162,73.1708,17100.0
2014-11-17 14:10:00,93.88,93.96,93.88,93.93,18000.0,73.1708,73.2332,73.1708,73.2098,18000.0
2014-11-17 14:20:00,93.93,93.93,93.87,93.88,18700.0,73.2098,73.2098,73.163,73.1708,18700.0
2014-11-17 14:30:00,93.88,93.98,93.88,93.97,22400.0,73.1708,73.2487,73.1708,73.241,22400.0
2014-11-17 14:40:00,93.97,93.98,93.95,93.95,27600.0,73.241,73.2487,73.2254,73.2254,27600.0
2014-11-17 14:50:00,93.95,94.04,93.93,93.98,42600.0,73.2254,73.2955,73.2098,73.2487,42600.0
2014-11-17 15:00:00,93.98,94.0,93.93,93.99,34200.0,73.2487,73.2643,73.2098,73.2565,34200.0
2014-11-17 15:10:00,94.0,94.01,93.95,93.95,34800.0,73.2643,73.2721,73.2254,73.2254,34800.0
2014-11-17 15:20:00,93.95,93.97,93.92,93.95,32700.0,73.2254,73.241,73.202,73.2254,32700.0
2014-11-17 15:30:00,93.95,94.0,93.91,93.99,45600.0,73.2254,73.2643,73.1942,73.2565,45600.0
2014-11-17 15:40:00,94.0,94.02,93.93,93.95,63700.0,73.2643,73.2799,73.2098,73.2254,63700.0
2014-11-17 15:50:00,93.95,93.99,93.87,93.96,113000.0,73.2254,73.2565,73.163,73.2332,113000.0
2014-11-18 09:30:00,94.02,94.4,93.95,94.34,46600.0,73.2799,73.5761,73.2254,73.5293,46600.0
2014-11-18 09:40:00,94.34,94.51,94.31,94.46,20900.0,73.5293,73.6618,73.506,73.6229,20900.0
2014-11-18 09:50:00,94.46,94.6,94.44,94.57,26100.0,73.6229,73.732,73.6073,73.7086,26100.0
2014-11-18 10:00:00,94.57,94.59,94.45,94.56,44400.0,73.7086,73.7242,73.6151,73.7008,44400.0
2014-11-18 10:10:00,94.57,94.67,94.55,94.66,21700.0,73.7086,73.7865,73.693,73.7787,21700.0
2014-11-18 10:20:00,94.66,94.7,94.6,94.6,23200.0,73.7787,73.8099,73.732,73.732,23200.0
2014-11-18 10:30:00,94.6,94.6,94.39,94.45,36100.0,73.732,73.732,73.5683,73.6151,36100.0
2014-11-18 10:40:00,94.46,94.54,94.44,94.52,19700.0,73.6229,73.6852,73.6073,73.6696,19700.0
2014-11-18 10:50:00,94.53,94.65,94.51,94.63,32700.0,73.6774,73.771,73.6618,73.7554,32700.0
2014-11-18 11:00:00,94.63,94.72,94.62,94.72,20700.0,73.7554,73.8255,73.7476,73.8255,20700.0
2014-11-18 11:10:00,94.71,94.81,94.71,94.77,19800.0,73.8177,73.8957,73.8177,73.8645,19800.0
2014-11-18 11:20:00,94.77,94.79,94.67,94.69,19800.0,73.8645,73.8801,73.7865,73.8021,19800.0
2014-11-18 11:30:00,94.68,94.84,94.67,94.83,29500.0,73.7943,73.919,73.7865,73.9112,29500.0
2014-11-18 11:40:00,94.83,94.87,94.75,94.76,23800.0,73.9112,73.9424,73.8489,73.8567,23800.0
2014-11-18 11:50:00,94.77,94.81,94.74,94.79,26800.0,73.8645,73.8957,73.8411,73.8801,26800.0
2014-11-18 12:00:00,94.79,94.8,94.61,94.68,23000.0,73.8801,73.8879,73.7398,73.7943,23000.0
2014-11-18 12:10:00,94.69,94.77,94.66,94.76,23900.0,73.8021,73.8645,73.7787,73.8567,23900.0
2014-11-18 12:20:00,94.76,94.76,94.69,94.7,30400.0,73.8567,73.8567,73.8021,73.8099,30400.0
2014-11-18 12:30:00,94.71,94.72,94.66,94.66,20800.0,73.8177,73.8255,73.7787,73.7787,20800.0
2014-11-18 12:40:00,94.66,94.71,94.64,94.7,28600.0,73.7787,73.8177,73.7632,73.8099,28600.0
2014-11-18 12:50:00,94.7,94.75,94.69,94.74,14500.0,73.8099,73.8489,73.8021,73.8411,14500.0
2014-11-18 13:00:00,94.74,94.74,94.69,94.71,21900.0,73.8411,73.8411,73.8021,73.8177,21900.0
2014-11-18 13:10:00,94.72,94.75,94.69,94.7,17300.0,73.8255,73.8489,73.8021,73.8099,17300.0
2014-11-18 13:20:00,94.71,94.82,94.71,94.79,14800.0,73.8177,73.9035,73.8177,73.8801,14800.0
2014-11-18 13:30:00,94.79,94.79,94.71,94.72,12100.0,73.8801,73.8801,73.8177,73.8255,12100.0
2014-11-18 13:40:00,94.72,94.73,94.68,94.7,24600.0,73.8255,73.8333,73.7943,73.8099,24600.0
2014-11-18 13:50:00,94.7,94.73,94.69,94.72,24300.0,73.8099,73.8333,73.8021,73.8255,24300.0
2014-11-18 14:00:00,94.72,94.87,94.72,94.86,22300.0,73.8255,73.9424,73.8255,73.9346,22300.0
2014-11-18 14:10:00,94.86,94.9,94.82,94.84,22900.0,73.9346,73.9658,73.9035,73.919,22900.0
2014-11-18 14:20:00,94.84,94.86,94.81,94.83,22000.0,73.919,73.9346,73.8957,73.9112,22000.0
2014-11-18 14:30:00,94.85,94.85,94.8,94.83,25500.0,73.9268,73.9268,73.8879,73.9112,25500.0
2014-11-18 14:40:00,94.82,94.88,94.81,94.86,18600.0,73.9035,73.9502,73.8957,73.9346,18600.0
2014-11-18 14:50:00,94.86,94.86,94.77,94.77,30600.0,73.9346,73.9346,73.8645,73.8645,30600.0
2014-11-18 15:00:00,94.77,94.9,94.75,94.89,29700.0,73.8645,73.9658,73.8489,73.958,29700.0
2014-11-18 15:10:00,94.91,94.96,94.9,94.94,33000.0,73.9736,74.0126,73.9658,73.997,33000.0
2014-11-18 15:20:00,94.94,94.94,94.85,94.85,35400.0,73.997,73.997,73.9268,73.9268,35400.0
2014-11-18 15:30:00,94.85,94.87,94.8,94.87,43600.0,73.9268,73.9424,73.8879,73.9424,43600.0
2014-11-18 15:40:00,94.87,94.89,94.74,94.75,81100.0,73.9424,73.958,73.8411,73.8489,81100.0
2014-11-18 15:50:00,94.75,94.76,94.67,94.74,183800.0,73.8489,73.8567,73.7865,73.8411,183800.0
2014-11-19 09:30:00,94.51,94.61,94.13,94.41,83900.0,73.6618,73.7398,73.3657,73.5839,83900.0
2014-11-19 09:40:00,94.41,94.56,94.36,94.49,49700.0,73.5839,73.7008,73.5449,73.6462,49700.0
2014-11-19 09:50:00,94.49,94.5,94.36,94.44,35100.0,73.6462,73.654,73.5449,73.6073,35100.0
2014-11-19 10:00:00,94.44,94.46,94.32,94.35,34800.0,73.6073,73.6229,73.5137,73.5371,34800.0
2014-11-19 10:10:00,94.37,94.41,94.24,94.38,47000.0,73.5527,73.5839,73.4514,73.5605,47000.0
2014-11-19 10:20:00,94.39,94.41,94.25,94.27,31200.0,73.5683,73.5839,73.4592,73.4748,31200.0
2014-11-19 10:30:00,94.28,94.33,94.21,94.21,27800.0,73.4826,73.5215,73.428,73.428,27800.0
2014-11-19 10:40:00,94.22,94.22,94.11,94.15,26500.0,73.4358,73.4358,73.3501,73.3812,26500.0
2014-11-19 10:50:00,94.13,94.27,94.11,94.18,23900.0,73.3657,73.4748,73.3501,73.4046,23900.0
2014-11-19 11:00:00,94.18,94.26,94.06,94.25,20100.0,73.4046,73.467,73.3111,73.4592,20100.0
2014-11-19 11:10:00,94.25,94.28,94.22,94.24,17500.0,73.4592,73.4826,73.4358,73.4514,17500.0
2014-11-19 11:20:00,94.22,94.22,94.15,94.15,14500.0,73.4358,73.4358,73.3812,73.3812,14500.0
2014-11-19 11:30:00,94.17,94.25,94.16,94.2,15500.0,73.3968,73.4592,73.389,73.4202,15500.0
2014-11-19 11:40:00,94.21,94.26,94.21,94.23,17300.0,73.428,73.467,73.428,73.4436,17300.0
2014-11-19 11:50:00,94.23,94.34,94.23,94.32,20400.0,73.4436,73.5293,73.4436,73.5137,20400.0
2014-11-19 12:00:00,94.35,94.41,94.34,94.4,13400.0,73.5371,73.5839,73.5293,73.5761,13400.0
2014-11-19 12:10:00,94.41,94.42,94.37,94.39,14800.0,73.5839,73.5917,73.5527,73.5683,14800.0
2014-11-19 12:20:00,94.39,94.4,94.32,94.32,19300.0,73.5683,73.5761,73.5137,73.5137,19300.0
2014-11-19 12:30:00,94.32,94.33,94.25,94.28,14400.0,73.5137,73.5215,73.4592,73.4826,14400.0
2014-11-19 12:40:00,94.28,94.31,94.25,94.29,13300.0,73.4826,73.506,73.4592,73.4904,13300.0
2014-11-19 12:50:00,94.3,94.38,94.27,94.37,21700.0,73.4982,73.5605,73.4748,73.5527,21700.0
2014-11-19 13:00:00,94.38,94.38,94.29,94.29,14700.0,73.5605,73.5605,73.4904,73.4904,14700.0
2014-11-19 13:10:00,94.3,94.31,94.2,94.28,51100.0,73.4982,73.506,73.4202,73.4826,51100.0
2014-11-19 13:20:00,94.28,94.34,94.26,94.31,13700.0,73.4826,73.5293,73.467,73.506,13700.0
2014-11-19 13:30:00,94.32,94.39,94.29,94.37,16300.0,73.5137,73.5683,73.4904,73.5527,16300.0
2014-11-19 13:40:00,94.37,94.41,94.35,94.35,19500.0,73.5527,73.5839,73.5371,73.5371,19500.0
2014-11-19 13:50:00,94.35,94.4,94.29,94.3,19000.0,73.5371,73.5761,73.4904,73.4982,19000.0
2014-11-19 14:00:00,94.3,94.59,94.28,94.47,41000.0,73.4982,73.7242,73.4826,73.6307,41000.0
2014-11-19 14:10:00,94.47,94.58,94.45,94.56,21600.0,73.6307,73.7164,73.6151,73.7008,21600.0
2014-11-19 14:20:00,94.56,94.57,94.31,94.33,27700.0,73.7008,73.7086,73.506,73.5215,27700.0
2014-11-19 14:30:00,94.33,94.45,94.29,94.41,36100.0,73.5215,73.6151,73.4904,73.5839,36100.0
2014-11-19 14:40:00,94.41,94.41,94.26,94.31,26900.0,73.5839,73.5839,73.467,73.506,26900.0
2014-11-19 14:50:00,94.31,94.45,94.29,94.4,20100.0,73.506,73.6151,73.4904,73.5761,20100.0
2014-11-19 15:00:00,94.41,94.44,94.36,94.36,28600.0,73.5839,73.6073,73.5449,73.5449,28600.0
2014-11-19 15:10:00,94.37,94.55,94.35,94.54,36700.0,73.5527,73.693,73.5371,73.6852,36700.0
2014-11-19 15:20:00,94.55,94.65,94.5,94.51,33100.0,73.693,73.771,73.654,73.6618,33100.0
2014-11-19 15:30:00,94.5,94.63,94.5,94.57,58800.0,73.654,73.7554,73.654,73.7086,58800.0
2014-11-19 15:40:00,94.55,94.58,94.43,94.53,53200.0,73.693,73.7164,73.5995,73.6774,53200.0
2014-11-19 15:50:00,94.53,94.66,94.52,94.66,125600.0,73.6774,73.7787,73.6696,73.7787,125600.0
2014-11-20 09:30:00,94.04,94.22,93.88,94.1,59900.0,73.2955,73.4358,73.1708,73.3423,59900.0
2014-11-20 09:40:00,94.1,94.4,94.1,94.38,28700.0,73.3423,73.5761,73.3423,73.5605,28700.0
2014-11-20 09:50:00,94.4,94.46,94.28,94.45,34900.0,73.5761,73.6229,73.4826,73.6151,34900.0
2014-11-20 10:00:00,94.45,94.75,94.42,94.7,34300.0,73.6151,73.8489,73.5917,73.8099,34300.0
2014-11-20 10:10:00,94.7,94.7,94.46,94.46,28500.0,73.8099,73.8099,73.6229,73.6229,28500.0
2014-11-20 10:20:00,94.46,94.65,94.44,94.56,15300.0,73.6229,73.771,73.6073,73.7008,15300.0
2014-11-20 10:30:00,94.56,94.8,94.56,94.8,30000.0,73.7008,73.8879,73.7008,73.8879,30000.0
2014-11-20 10:40:00,94.8,94.9,94.71,94.71,25100.0,73.8879,73.9658,73.8177,73.8177,25100.0
2014-11-20 10:50:00,94.73,94.93,94.73,94.85,36700.0,73.8333,73.9892,73.8333,73.9268,36700.0
2014-11-20 11:00:00,94.85,94.9,94.8,94.87,16600.0,73.9268,73.9658,73.8879,73.9424,16600.0
2014-11-20 11:10:00,94.87,95.0,94.86,94.99,20300.0,73.9424,74.0437,73.9346,74.0359,20300.0
2014-11-20 11:20:00,94.99,95.0,94.82,94.85,31800.0,74.0359,74.0437,73.9035,73.9268,31800.0
2014-11-20 11:30:00,94.85,94.98,94.85,94.88,17700.0,73.9268,74.0282,73.9268,73.9502,17700.0
2014-11-20 11:40:00,94.87,94.87,94.76,94.83,25200.0,73.9424,73.9424,73.8567,73.9112,25200.0
2014-11-20 11:50:00,94.83,94.85,94.76,94.78,18600.0,73.9112,73.9268,73.8567,73.8723,18600.0
2014-11-20 12:00:00,94.77,94.83,94.74,94.79,13800.0,73.8645,73.9112,73.8411,73.8801,13800.0
2014-11-20 12:10:00,94.79,94.93,94.79,94.9,16100.0,73.8801,73.9892,73.8801,73.9658,16100.0
2014-11-20 12:20:00,94.9,94.94,94.82,94.85,15100.0,73.9658,73.997,73.9035,73.9268,15100.0
2014-11-20 12:30:00,94.85,94.95,94.85,94.87,15900.0,73.9268,74.0048,73.9268,73.9424,15900.0
2014-11-20 12:40:00,94.87,94.87,94.72,94.73,30000.0,73.9424,73.9424,73.8255,73.8333,30000.0
2014-11-20 12:50:00,94.73,94.82,94.69,94.76,14100.0,73.8333,73.9035,73.8021,73.8567,14100.0
2014-11-20 13:00:00,94.77,94.84,94.76,94.79,19600.0,73.8645,73.919,73.8567,73.8801,19600.0
2014-11-20 13:10:00,94.78,94.8,94.72,94.77,14400.0,73.8723,73.8879,73.8255,73.8645,14400.0
2014-11-20 13:20:00,94.76,94.77,94.7,94.71,13900.0,73.8567,73.8645,73.8099,73.8177,13900.0
2014-11-20 13:30:00,94.73,94.79,94.72,94.73,16300.0,73.8333,73.8801,73.8255,73.8333,16300.0
2014-11-20 13:40:00,94.72,94.82,94.71,94.81,27600.0,73.8255,73.9035,73.8177,73.8957,27600.0
2014-11-20 13:50:00,94.81,94.89,94.8,94.83,38800.0,73.8957,73.958,73.8879,73.9112,38800.0
2014-11-20 14:00:00,94.83,94.94,94.82,94.91,50700.0,73.9112,73.997,73.9035,73.9736,50700.0
2014-11-20 14:10:00,94.91,94.94,94.86,94.88,21500.0,73.9736,73.997,73.9346,73.9502,21500.0
2014-11-20 14:20:00,94.88,94.96,94.87,94.91,27000.0,73.9502,74.0126,73.9424,73.9736,27000.0
2014-11-20 14:30:00,94.91,94.93,94.85,94.87,31500.0,73.9736,73.9892,73.9268,73.9424,31500.0
2014-11-20 14:40:00,94.88,94.95,94.84,94.92,42000.0,73.9502,74.0048,73.919,73.9814,42000.0
2014-11-20 14:50:00,94.92,94.97,94.89,94.91,30100.0,73.9814,74.0204,73.958,73.9736,30100.0
2014-11-20 15:00:00,94.91,94.94,94.84,94.91,50700.0,73.9736,73.997,73.919,73.9736,50700.0
2014-11-20 15:10:00,94.91,94.92,94.85,94.91,85900.0,73.9736,73.9814,73.9268,73.9736,85900.0
2014-11-20 15:20:00,94.91,94.96,94.83,94.9,80700.0,73.9736,74.0126,73.9112,73.9658,80700.0
2014-11-20 15:30:00,94.89,95.08,94.89,95.05,87800.0,73.958,74.1061,73.958,74.0827,87800.0
2014-11-20 15:40:00,95.05,95.09,94.99,95.02,76700.0,74.0827,74.1139,74.0359,74.0593,76700.0
2014-11-20 15:50:00,95.02,95.11,94.99,95.1,126500.0,74.0593,74.1295,74.0359,74.1217,126500.0
2014-11-21 09:30:00,96.24,96.42,96.14,96.28,182700.0,75.0102,75.1505,74.9323,75.0414,182700.0
2014-11-21 09:40:00,96.29,96.37,96.21,96.27,44000.0,75.0492,75.1115,74.9868,75.0336,44000.0
2014-11-21 09:50:00,96.27,96.42,96.23,96.37,28300.0,75.0336,75.1505,75.0024,75.1115,28300.0
2014-11-21 10:00:00,96.37,96.53,96.37,96.46,41900.0,75.1115,75.2362,75.1115,75.1817,41900.0
2014-11-21 10:10:00,96.46,96.54,96.37,96.44,33600.0,75.1817,75.244,75.1115,75.1661,33600.0
2014-11-21 10:20:00,96.43,96.47,96.32,96.39,19800.0,75.1583,75.1895,75.0726,75.1271,19800.0
2014-11-21 10:30:00,96.4,96.43,96.28,96.36,29100.0,75.1349,75.1583,75.0414,75.1037,29100.0
2014-11-21 10:40:00,96.37,96.41,96.33,96.34,16500.0,75.1115,75.1427,75.0804,75.0881,16500.0
2014-11-21 10:50:00,96.34,96.35,96.29,96.33,23500.0,75.0881,75.0959,75.0492,75.0804,23500.0
2014-11-21 11:00:00,96.33,96.33,96.2,96.23,19500.0,75.0804,75.0804,74.979,75.0024,19500.0
2014-11-21 11:10:00,96.23,96.34,96.19,96.29,12500.0,75.0024,75.0881,74.9712,75.0492,12500.0
2014-11-21 11:20:00,96.29,96.3,96.22,96.23,12600.0,75.0492,75.057,74.9946,75.0024,12600.0
2014-11-21 11:30:00,96.24,96.25,96.15,96.16,17300.0,75.0102,75.018,74.9401,74.9479,17300.0
2014-11-21 11:40:00,96.16,96.32,96.16,96.29,22200.0,74.9479,75.0726,74.9479,75.0492,22200.0
2014-11-21 11:50:00,96.29,96.31,96.23,96.28,10800.0,75.0492,75.0648,75.0024,75.0414,10800.0
2014-11-21 12:00:00,96.28,96.29,96.17,96.18,11300.0,75.0414,75.0492,74.9557,74.9634,11300.0
2014-11-21 12:10:00,96.2,96.24,96.05,96.06,17000.0,74.979,75.0102,74.8621,74.8699,17000.0
2014-11-21 12:20:00,96.06,96.13,96.05,96.07,13100.0,74.8699,74.9245,74.8621,74.8777,13100.0
2014-11-21 12:30:00,96.07,96.13,96.04,96.09,10900.0,74.8777,74.9245,74.8543,74.8933,10900.0
2014-11-21 12:40:00,96.09,96.13,96.05,96.06,15300.0,74.8933,74.9245,74.8621,74.8699,15300.0
2014-11-21 12:50:00,96.06,96.09,95.95,96.02,10600.0,74.8699,74.8933,74.7842,74.8387,10600.0
2014-11-21 13:00:00,96.02,96.1,95.95,95.97,43300.0,74.8387,74.9011,74.7842,74.7998,43300.0
2014-11-21 13:10:00,95.98,96.04,95.98,95.98,17100.0,74.8076,74.8543,74.8076,74.8076,17100.0
2014-11-21 13:20:00,95.98,96.0,95.87,95.91,16400.0,74.8076,74.8232,74.7218,74.753,16400.0
2014-11-21 13:30:00,95.91,95.96,95.85,95.93,12900.0,74.753,74.792,74.7062,74.7686,12900.0
2014-11-21 13:40:00,95.94,96.0,95.91,95.99,17700.0,74.7764,74.8232,74.753,74.8154,17700.0
2014-11-21 13:50:00,95.99,96.05,95.96,95.99,17200.0,74.8154,74.8621,74.792,74.8154,17200.0
2014-11-21 14:00:00,95.99,96.09,95.98,96.07,22200.0,74.8154,74.8933,74.8076,74.8777,22200.0
2014-11-21 14:10:00,96.08,96.09,96.01,96.01,12900.0,74.8855,74.8933,74.8309,74.8309,12900.0
2014-11-21 14:20:00,96.01,96.01,95.87,95.87,19200.0,74.8309,74.8309,74.7218,74.7218,19200.0
2014-11-21 14:30:00,95.88,95.96,95.79,95.79,34100.0,74.7296,74.792,74.6595,74.6595,34100.0
2014-11-21 14:40:00,95.8,95.93,95.8,95.88,25600.0,74.6673,74.7686,74.6673,74.7296,25600.0
2014-11-21 14:50:00,95.88,95.96,95.86,95.91,17400.0,74.7296,74.792,74.714,74.753,17400.0
2014-11-21 15:00:00,95.91,96.0,95.9,95.93,25200.0,74.753,74.8232,74.7452,74.7686,25200.0
2014-11-21 15:10:00,95.93,96.01,95.91,95.98,20300.0,74.7686,74.8309,74.753,74.8076,20300.0
2014-11-21 15:20:00,95.98,95.99,95.88,95.99,29300.0,74.8076,74.8154,74.7296,74.8154,29300.0
2014-11-21 15:30:00,96.0,96.09,95.98,96.02,39200.0,74.8232,74.8933,74.8076,74.8387,39200.0
2014-11-21 15:40:00,96.02,96.07,95.93,95.93,73100.0,74.8387,74.8777,74.7686,74.7686,73100.0
2014-11-21 15:50:00,95.93,95.98,95.83,95.9,104900.0,74.7686,74.8076,74.6907,74.7452,104900.0
2014-11-24 09:30:00,96.03,96.34,95.94,96.21,34300.0,74.8465,75.0881,74.7764,74.9868,34300.0
2014-11-24 09:40:00,96.21,96.22,95.87,95.98,16600.0,74.9868,74.9946,74.7218,74.8076,16600.0
2014-11-24 09:50:00,95.95,95.95,95.82,95.9,15200.0,74.7842,74.7842,74.6829,74.7452,15200.0
2014-11-24 10:00:00,95.87,96.06,95.84,96.06,11800.0,74.7218,74.8699,74.6984,74.8699,11800.0
2014-11-24 10:10:00,96.04,96.05,95.94,95.96,8400.0,74.8543,74.8621,74.7764,74.792,8400.0
2014-11-24 10:20:00,95.96,96.01,95.92,95.99,11700.0,74.792,74.8309,74.7608,74.8154,11700.0
2014-11-24 10:30:00,96.01,96.02,95.94,95.94,7600.0,74.8309,74.8387,74.7764,74.7764,7600.0
2014-11-24 10:40:00,95.95,96.0,95.9,95.91,15400.0,74.7842,74.8232,74.7452,74.753,15400.0
2014-11-24 10:50:00,95.91,95.91,95.79,95.84,15300.0,74.753,74.753,74.6595,74.6984,15300.0
2014-11-24 11:00:00,95.86,95.9,95.83,95.84,10000.0,74.714,74.7452,74.6907,74.6984,10000.0
2014-11-24 11:10:00,95.83,95.89,95.82,95.84,6400.0,74.6907,74.7374,74.6829,74.6984,6400.0
2014-11-24 11:20:00,95.83,95.86,95.81,95.84,4000.0,74.6907,74.714,74.6751,74.6984,4000.0
2014-11-24 11:30:00,95.84,95.87,95.78,95.81,8800.0,74.6984,74.7218,74.6517,74.6751,8800.0
2014-11-24 11:40:00,95.81,95.81,95.76,95.79,9100.0,74.6751,74.6751,74.6361,74.6595,9100.0
2014-11-24 11:50:00,95.79,95.88,95.78,95.85,6500.0,74.6595,74.7296,74.6517,74.7062,6500.0
2014-11-24 12:00:00,95.84,95.86,95.8,95.85,13600.0,74.6984,74.714,74.6673,74.7062,13600.0
2014-11-24 12:10:00,95.85,95.86,95.84,95.85,12700.0,74.7062,74.714,74.6984,74.7062,12700.0
2014-11-24 12:20:00,95.85,95.96,95.85,95.94,20100.0,74.7062,74.792,74.7062,74.7764,20100.0
2014-11-24 12:30:00,95.94,95.94,95.85,95.87,7100.0,74.7764,74.7764,74.7062,74.7218,7100.0
2014-11-24 12:40:00,95.87,95.91,95.86,95.91,6600.0,74.7218,74.753,74.714,74.753,6600.0
2014-11-24 12:50:00,95.91,95.92,95.85,95.88,14100.0,74.753,74.7608,74.7062,74.7296,14100.0
2014-11-24 13:00:00,95.88,95.9,95.85,95.89,7600.0,74.7296,74.7452,74.7062,74.7374,7600.0
2014-11-24 13:10:00,95.9,95.97,95.89,95.95,10600.0,74.7452,74.7998,74.7374,74.7842,10600.0
2014-11-24 13:20:00,95.95,95.99,95.94,95.98,8900.0,74.7842,74.8154,74.7764,74.8076,8900.0
2014-11-24 13:30:00,95.98,95.99,95.94,95.98,9800.0,74.8076,74.8154,74.7764,74.8076,9800.0
2014-11-24 13:40:00,95.98,95.99,95.94,95.97,8100.0,74.8076,74.8154,74.7764,74.7998,8100.0
2014-11-24 13:50:00,95.98,96.04,95.97,96.03,9800.0,74.8076,74.8543,74.7998,74.8465,9800.0
2014-11-24 14:00:00,96.04,96.16,96.04,96.16,20100.0,74.8543,74.9479,74.8543,74.9479,20100.0
2014-11-24 14:10:00,96.16,96.18,96.15,96.16,11100.0,74.9479,74.9634,74.9401,74.9479,11100.0
2014-11-24 14:20:00,96.16,96.21,96.15,96.21,8900.0,74.9479,74.9868,74.9401,74.9868,8900.0
2014-11-24 14:30:00,96.21,96.21,96.15,96.16,14400.0,74.9868,74.9868,74.9401,74.9479,14400.0
2014-11-24 14:40:00,96.15,96.16,96.13,96.16,8400.0,74.9401,74.9479,74.9245,74.9479,8400.0
2014-11-24 14:50:00,96.16,96.16,96.03,96.03,19000.0,74.9479,74.9479,74.8465,74.8465,19000.0
2014-11-24 15:00:00,96.02,96.06,96.0,96.02,21700.0,74.8387,74.8699,74.8232,74.8387,21700.0
2014-11-24 15:10:00,96.02,96.04,95.96,95.96,25500.0,74.8387,74.8543,74.792,74.792,25500.0
2014-11-24 15:20:00,95.96,96.05,95.95,96.04,31800.0,74.792,74.8621,74.7842,74.8543,31800.0
2014-11-24 15:30:00,96.05,96.11,96.03,96.04,30600.0,74.8621,74.9089,74.8465,74.8543,30600.0
2014-11-24 15:40:00,96.04,96.09,96.03,96.07,41900.0,74.8543,74.8933,74.8465,74.8777,41900.0
2014-11-24 15:50:00,96.07,96.16,96.07,96.11,91600.0,74.8777,74.9479,74.8777,74.9089,91600.0
2014-11-25 09:30:00,96.01,96.18,95.75,95.77,57800.0,74.8309,74.9634,74.6283,74.6439,57800.0
2014-11-25 09:40:00,95.77,95.8,95.47,95.5,43300.0,74.6439,74.6673,74.4101,74.4334,43300.0
2014-11-25 09:50:00,95.48,95.57,95.46,95.49,24200.0,74.4179,74.488,74.4023,74.4257,24200.0
2014-11-25 10:00:00,95.51,95.63,95.47,95.62,33900.0,74.4412,74.5348,74.4101,74.527,33900.0
2014-11-25 10:10:00,95.64,95.78,95.64,95.65,20100.0,74.5426,74.6517,74.5426,74.5504,20100.0
2014-11-25 10:20:00,95.64,95.85,95.61,95.83,31500.0,74.5426,74.7062,74.5192,74.6907,31500.0
2014-11-25 10:30:00,95.83,95.84,95.78,95.78,13600.0,74.6907,74.6984,74.6517,74.6517,13600.0
2014-11-25 10:40:00,95.78,95.79,95.7,95.74,14800.0,74.6517,74.6595,74.5893,74.6205,14800.0
2014-11-25 10:50:00,95.74,95.79,95.66,95.79,17400.0,74.6205,74.6595,74.5582,74.6595,17400.0
2014-11-25 11:00:00,95.78,95.81,95.64,95.65,12400.0,74.6517,74.6751,74.5426,74.5504,12400.0
2014-11-25 11:10:00,95.67,95.7,95.64,95.69,13800.0,74.5659,74.5893,74.5426,74.5815,13800.0
2014-11-25 11:20:00,95.69,95.75,95.66,95.73,35000.0,74.5815,74.6283,74.5582,74.6127,35000.0
2014-11-25 11:30:00,95.74,95.9,95.73,95.85,17300.0,74.6205,74.7452,74.6127,74.7062,17300.0
2014-11-25 11:40:00,95.84,95.92,95.83,95.92,14600.0,74.6984,74.7608,74.6907,74.7608,14600.0
2014-11-25 11:50:00,95.91,95.92,95.89,95.92,14500.0,74.753,74.7608,74.7374,74.7608,14500.0
2014-11-25 12:00:00,95.92,96.0,95.92,95.95,19800.0,74.7608,74.8232,74.7608,74.7842,19800.0
2014-11-25 12:10:00,95.96,95.99,95.69,95.7,114900.0,74.792,74.8154,74.5815,74.5893,114900.0
2014-11-25 12:20:00,95.7,95.94,95.68,95.94,42600.0,74.5893,74.7764,74.5737,74.7764,42600.0
2014-11-25 12:30:00,95.94,95.99,95.91,95.94,15000.0,74.7764,74.8154,74.753,74.7764,15000.0
2014-11-25 12:40:00,95.95,95.98,95.92,95.96,30800.0,74.7842,74.8076,74.7608,74.792,30800.0
2014-11-25 12:50:00,95.95,95.97,95.91,95.95,16000.0,74.7842,74.7998,74.753,74.7842,16000.0
2014-11-25 13:00:00,95.96,95.98,95.95,95.97,12500.0,74.792,74.8076,74.7842,74.7998,12500.0
2014-11-25 13:10:00,95.97,96.03,95.97,95.98,5400.0,74.7998,74.8465,74.7998,74.8076,5400.0
2014-11-25 13:20:00,95.98,96.09,95.97,96.03,17300.0,74.8076,74.8933,74.7998,74.8465,17300.0
2014-11-25 13:30:00,96.03,96.04,95.96,95.96,9300.0,74.8465,74.8543,74.792,74.792,9300.0
2014-11-25 13:40:00,95.95,95.99,95.92,95.99,16700.0,74.7842,74.8154,74.7608,74.8154,16700.0
2014-11-25 13:50:00,95.98,96.07,95.98,96.04,13400.0,74.8076,74.8777,74.8076,74.8543,13400.0
2014-11-25 14:00:00,96.04,96.05,95.94,95.94,21300.0,74.8543,74.8621,74.7764,74.7764,21300.0
2014-11-25 14:10:00,95.94,96.01,95.89,95.9,29800.0,74.7764,74.8309,74.7374,74.7452,29800.0
2014-11-25 14:20:00,95.89,95.97,95.88,95.95,13900.0,74.7374,74.7998,74.7296,74.7842,13900.0
2014-11-25 14:30:00,95.95,95.95,95.91,95.91,23000.0,74.7842,74.7842,74.753,74.753,23000.0
2014-11-25 14:40:00,95.91,95.92,95.8,95.83,24400.0,74.753,74.7608,74.6673,74.6907,24400.0
2014-11-25 14:50:00,95.83,95.88,95.8,95.82,21200.0,74.6907,74.7296,74.6673,74.6829,21200.0
2014-11-25 15:00:00,95.81,95.95,95.81,95.92,29000.0,74.6751,74.7842,74.6751,74.7608,29000.0
2014-11-25 15:10:00,95.91,95.99,95.91,95.98,24000.0,74.753,74.8154,74.753,74.8076,24000.0
2014-11-25 15:20:00,95.97,95.98,95.89,95.92,38600.0,74.7998,74.8076,74.7374,74.7608,38600.0
2014-11-25 15:30:00,95.92,95.98,95.92,95.93,49100.0,74.7608,74.8076,74.7608,74.7686,49100.0
2014-11-25 15:40:00,95.92,95.93,95.84,95.86,72200.0,74.7608,74.7686,74.6984,74.714,72200.0
2014-11-25 15:50:00,95.86,95.86,95.71,95.73,224600.0,74.714,74.714,74.5971,74.6127,224600.0
2014-11-26 09:30:00,95.58,95.76,95.3,95.43,67000.0,74.4958,74.6361,74.2776,74.3789,67000.0
2014-11-26 09:40:00,95.45,95.45,95.19,95.24,69800.0,74.3945,74.3945,74.1918,74.2308,69800.0
2014-11-26 09:50:00,95.25,95.52,95.19,95.5,27700.0,74.2386,74.449,74.1918,74.4334,27700.0
2014-11-26 10:00:00,95.47,95.55,95.38,95.5,28300.0,74.4101,74.4724,74.3399,74.4334,28300.0
2014-11-26 10:10:00,95.5,95.57,95.5,95.56,21800.0,74.4334,74.488,74.4334,74.4802,21800.0
2014-11-26 10:20:00,95.55,95.66,95.53,95.6,19500.0,74.4724,74.5582,74.4568,74.5114,19500.0
2014-11-26 10:30:00,95.61,95.66,95.47,95.47,32200.0,74.5192,74.5582,74.4101,74.4101,32200.0
2014-11-26 10:40:00,95.47,95.53,95.46,95.5,41900.0,74.4101,74.4568,74.4023,74.4334,41900.0
2014-11-26 10:50:00,95.5,95.54,95.44,95.52,35000.0,74.4334,74.4646,74.3867,74.449,35000.0
2014-11-26 11:00:00,95.52,95.52,95.44,95.46,38200.0,74.449,74.449,74.3867,74.4023,38200.0
2014-11-26 11:10:00,95.45,95.47,95.41,95.44,39200.0,74.3945,74.4101,74.3633,74.3867,39200.0
2014-11-26 11:20:00,95.43,95.45,95.38,95.41,31600.0,74.3789,74.3945,74.3399,74.3633,31600.0
2014-11-26 11:30:00,95.42,95.43,95.34,95.36,36800.0,74.3711,74.3789,74.3087,74.3243,36800.0
2014-11-26 11:40:00,95.35,95.39,95.34,95.36,26600.0,74.3165,74.3477,74.3087,74.3243,26600.0
2014-11-26 11:50:00,95.36,95.37,95.29,95.3,19900.0,74.3243,74.3321,74.2698,74.2776,19900.0
2014-11-26 12:00:00,95.31,95.34,95.29,95.31,20000.0,74.2854,74.3087,74.2698,74.2854,20000.0
2014-11-26 12:10:00,95.31,95.32,95.29,95.31,31200.0,74.2854,74.2932,74.2698,74.2854,31200.0
2014-11-26 12:20:00,95.31,95.31,95.29,95.3,16300.0,74.2854,74.2854,74.2698,74.2776,16300.0
2014-11-26 12:30:00,95.31,95.31,95.26,95.27,15100.0,74.2854,74.2854,74.2464,74.2542,15100.0
2014-11-26 12:40:00,95.27,95.28,95.25,95.26,22500.0,74.2542,74.262,74.2386,74.2464,22500.0
2014-11-26 12:50:00,95.25,95.3,95.24,95.3,20400.0,74.2386,74.2776,74.2308,74.2776,20400.0
2014-11-26 13:00:00,95.3,95.32,95.29,95.3,27500.0,74.2776,74.2932,74.2698,74.2776,27500.0
2014-11-26 13:10:00,95.3,95.35,95.29,95.34,23200.0,74.2776,74.3165,74.2698,74.3087,23200.0
2014-11-26 13:20:00,95.33,95.34,95.29,95.29,19100.0,74.3009,74.3087,74.2698,74.2698,19100.0
2014-11-26 13:30:00,95.29,95.3,95.25,95.26,12500.0,74.2698,74.2776,74.2386,74.2464,12500.0
2014-11-26 13:40:00,95.26,95.26,95.24,95.25,22500.0,74.2464,74.2464,74.2308,74.2386,22500.0
2014-11-26 13:50:00,95.25,95.26,95.19,95.21,47400.0,74.2386,74.2464,74.1918,74.2074,47400.0
2014-11-26 14:00:00,95.22,95.24,95.2,95.23,29400.0,74.2152,74.2308,74.1996,74.223,29400.0
2014-11-26 14:10:00,95.23,95.25,95.22,95.25,30100.0,74.223,74.2386,74.2152,74.2386,30100.0
2014-11-26 14:20:00,95.25,95.27,95.25,95.25,40600.0,74.2386,74.2542,74.2386,74.2386,40600.0
2014-11-26 14:30:00,95.25,95.26,95.18,95.19,41100.0,74.2386,74.2464,74.184,74.1918,41100.0
2014-11-26 14:40:00,95.19,95.2,95.17,95.19,35000.0,74.1918,74.1996,74.1762,74.1918,35000.0
2014-11-26 14:50:00,95.21,95.25,95.2,95.24,45300.0,74.2074,74.2386,74.1996,74.2308,45300.0
2014-11-26 15:00:00,95.24,95.28,95.24,95.26,32300.0,74.2308,74.262,74.2308,74.2464,32300.0
2014-11-26 15:10:00,95.26,95.32,95.26,95.31,36500.0,74.2464,74.2932,74.2464,74.2854,36500.0
2014-11-26 15:20:00,95.32,95.44,95.31,95.44,66200.0,74.2932,74.3867,74.2854,74.3867,66200.0
2014-11-26 15:30:00,95.44,95.46,95.42,95.45,57800.0,74.3867,74.4023,74.3711,74.3945,57800.0
2014-11-26 15:40:00,95.45,95.54,95.45,95.51,81200.0,74.3945,74.4646,74.3945,74.4412,81200.0
2014-11-26 15:50:00,95.51,95.56,95.48,95.51,105600.0,74.4412,74.4802,74.4179,74.4412,105600.0
2014-11-28 09:30:00,95.78,95.85,95.17,95.25,89300.0,74.6517,74.7062,74.1762,74.2386,89300.0
2014-11-28 09:40:00,95.24,95.25,94.97,95.0,56800.0,74.2308,74.2386,74.0204,74.0437,56800.0
2014-11-28 09:50:00,95.0,95.41,95.0,95.38,30600.0,74.0437,74.3633,74.0437,74.3399,30600.0
2014-11-28 10:00:00,95.38,95.43,95.15,95.27,30800.0,74.3399,74.3789,74.1607,74.2542,30800.0
2014-11-28 10:10:00,95.27,95.42,95.24,95.4,30400.0,74.2542,74.3711,74.2308,74.3555,30400.0
2014-11-28 10:20:00,95.4,95.41,95.23,95.26,23800.0,74.3555,74.3633,74.223,74.2464,23800.0
2014-11-28 10:30:00,95.25,95.36,95.25,95.29,28300.0,74.2386,74.3243,74.2386,74.2698,28300.0
2014-11-28 10:40:00,95.3,95.38,95.18,95.19,21700.0,74.2776,74.3399,74.184,74.1918,21700.0
2014-11-28 10:50:00,95.19,95.21,95.12,95.15,35300.0,74.1918,74.2074,74.1373,74.1607,35300.0
2014-11-28 11:00:00,95.16,95.27,95.15,95.25,20700.0,74.1684,74.2542,74.1607,74.2386,20700.0
2014-11-28 11:10:00,95.23,95.26,95.2,95.2,20000.0,74.223,74.2464,74.1996,74.1996,20000.0
2014-11-28 11:20:00,95.21,95.29,95.21,95.24,24900.0,74.2074,74.2698,74.2074,74.2308,24900.0
2014-11-28 11:30:00,95.25,95.36,95.22,95.35,31600.0,74.2386,74.3243,74.2152,74.3165,31600.0
2014-11-28 11:40:00,95.35,95.35,95.24,95.26,20000.0,74.3165,74.3165,74.2308,74.2464,20000.0
2014-11-28 11:50:00,95.25,95.26,95.2,95.23,32400.0,74.2386,74.2464,74.1996,74.223,32400.0
2014-11-28 12:00:00,95.22,95.24,95.17,95.18,29600.0,74.2152,74.2308,74.1762,74.184,29600.0
2014-11-28 12:10:00,95.17,95.24,95.16,95.21,31200.0,74.1762,74.2308,74.1684,74.2074,31200.0
2014-11-28 12:20:00,95.2,95.2,95.14,95.16,26300.0,74.1996,74.1996,74.1529,74.1684,26300.0
2014-11-28 12:30:00,95.15,95.19,95.1,95.1,27400.0,74.1607,74.1918,74.1217,74.1217,27400.0
2014-11-28 12:40:00,95.1,95.17,95.07,95.11,60300.0,74.1217,74.1762,74.0983,74.1295,60300.0
2014-11-28 12:50:00,95.11,95.11,94.76,94.94,104500.0,74.1295,74.1295,73.8567,73.997,104500.0
2014-12-01 09:30:00,94.75,94.87,94.21,94.4,38000.0,73.8489,73.9424,73.428,73.5761,38000.0
2014-12-01 09:40:00,94.43,94.54,94.3,94.3,16500.0,73.5995,73.6852,73.4982,73.4982,16500.0
2014-12-01 09:50:00,94.27,94.3,94.12,94.23,71200.0,73.4748,73.4982,73.3579,73.4436,71200.0
2014-12-01 10:00:00,94.23,94.4,94.21,94.34,45100.0,73.4436,73.5761,73.428,73.5293,45100.0
2014-12-01 10:10:00,94.35,94.71,94.33,94.63,30900.0,73.5371,73.8177,73.5215,73.7554,30900.0
2014-12-01 10:20:00,94.63,94.71,94.54,94.66,22600.0,73.7554,73.8177,73.6852,73.7787,22600.0
2014-12-01 10:30:00,94.66,94.66,94.41,94.42,20900.0,73.7787,73.7787,73.5839,73.5917,20900.0
2014-12-01 10:40:00,94.41,94.42,94.35,94.38,35100.0,73.5839,73.5917,73.5371,73.5605,35100.0
2014-12-01 10:50:00,94.36,94.38,94.28,94.31,45600.0,73.5449,73.5605,73.4826,73.506,45600.0
2014-12-01 11:00:00,94.29,94.34,94.27,94.31,32600.0,73.4904,73.5293,73.4748,73.506,32600.0
2014-12-01 11:10:00,94.28,94.47,94.28,94.47,35200.0,73.4826,73.6307,73.4826,73.6307,35200.0
2014-12-01 11:20:00,94.48,94.55,94.48,94.52,25400.0,73.6385,73.693,73.6385,73.6696,25400.0
2014-12-01 11:30:00,94.52,94.55,94.4,94.43,28500.0,73.6696,73.693,73.5761,73.5995,28500.0
2014-12-01 11:40:00,94.44,94.47,94.39,94.4,19800.0,73.6073,73.6307,73.5683,73.5761,19800.0
2014-12-01 11:50:00,94.39,94.47,94.39,94.4,22000.0,73.5683,73.6307,73.5683,73.5761,22000.0
2014-12-01 12:00:00,94.4,94.45,94.38,94.4,27300.0,73.5761,73.6151,73.5605,73.5761,27300.0
2014-12-01 12:10:00,94.4,94.53,94.39,94.52,23400.0,73.5761,73.6774,73.5683,73.6696,23400.0
2014-12-01 12:20:00,94.52,94.53,94.47,94.48,15700.0,73.6696,73.6774,73.6307,73.6385,15700.0
2014-12-01 12:30:00,94.48,94.5,94.47,94.47,18800.0,73.6385,73.654,73.6307,73.6307,18800.0
2014-12-01 12:40:00,94.47,94.48,94.39,94.42,38100.0,73.6307,73.6385,73.5683,73.5917,38100.0
2014-12-01 12:50:00,94.42,94.55,94.41,94.54,45100.0,73.5917,73.693,73.5839,73.6852,45100.0
2014-12-01 13:00:00,94.54,94.62,94.53,94.58,33400.0,73.6852,73.7476,73.6774,73.7164,33400.0
2014-12-01 13:10:00,94.58,94.6,94.53,94.55,24700.0,73.7164,73.732,73.6774,73.693,24700.0
2014-12-01 13:20:00,94.55,94.57,94.48,94.48,20900.0,73.693,73.7086,73.6385,73.6385,20900.0
2014-12-01 13:30:00,94.49,94.52,94.48,94.5,25700.0,73.6462,73.6696,73.6385,73.654,25700.0
2014-12-01 13:40:00,94.5,94.52,94.45,94.48,31800.0,73.654,73.6696,73.6151,73.6385,31800.0
2014-12-01 13:50:00,94.47,94.55,94.44,94.5,33300.0,73.6307,73.693,73.6073,73.654,33300.0
2014-12-01 14:00:00,94.5,94.5,94.39,94.4,41100.0,73.654,73.654,73.5683,73.5761,41100.0
2014-12-01 14:10:00,94.39,94.39,94.29,94.34,60500.0,73.5683,73.5683,73.4904,73.5293,60500.0
2014-12-01 14:20:00,94.33,94.33,94.25,94.31,32100.0,73.5215,73.5215,73.4592,73.506,32100.0
2014-12-01 14:30:00,94.31,94.35,94.26,94.35,26100.0,73.506,73.5371,73.467,73.5371,26100.0
2014-12-01 14:40:00,94.35,94.35,94.24,94.26,29800.0,73.5371,73.5371,73.4514,73.467,29800.0
2014-12-01 14:50:00,94.27,94.3,94.24,94.27,46500.0,73.4748,73.4982,73.4514,73.4748,46500.0
2014-12-01 15:00:00,94.27,94.33,94.25,94.31,36500.0,73.4748,73.5215,73.4592,73.506,36500.0
2014-12-01 15:10:00,94.32,94.45,94.31,94.41,47200.0,73.5137,73.6151,73.506,73.5839,47200.0
2014-12-01 15:20:00,94.4,94.44,94.35,94.35,39100.0,73.5761,73.6073,73.5371,73.5371,39100.0
2014-12-01 15:30:00,94.36,94.38,94.24,94.29,70300.0,73.5449,73.5605,73.4514,73.4904,70300.0
2014-12-01 15:40:00,94.3,94.41,94.29,94.35,120900.0,73.4982,73.5839,73.4904,73.5371,120900.0
2014-12-01 15:50:00,94.35,94.35,94.27,94.28,203100.0,73.5371,73.5371,73.4748,73.4826,203100.0
2014-12-02 09:30:00,94.54,94.88,94.47,94.69,54400.0,73.6852,73.9502,73.6307,73.8021,54400.0
2014-12-02 09:40:00,94.69,94.76,94.4,94.54,31000.0,73.8021,73.8567,73.5761,73.6852,31000.0
2014-12-02 09:50:00,94.56,94.71,94.47,94.66,28900.0,73.7008,73.8177,73.6307,73.7787,28900.0
2014-12-02 10:00:00,94.64,94.83,94.62,94.71,19700.0,73.7632,73.9112,73.7476,73.8177,19700.0
2014-12-02 10:10:00,94.71,94.71,94.5,94.6,32000.0,73.8177,73.8177,73.654,73.732,32000.0
2014-12-02 10:20:00,94.62,94.71,94.59,94.7,14100.0,73.7476,73.8177,73.7242,73.8099,14100.0
2014-12-02 10:30:00,94.71,94.82,94.67,94.73,16000.0,73.8177,73.9035,73.7865,73.8333,16000.0
2014-12-02 10:40:00,94.72,94.84,94.72,94.82,18900.0,73.8255,73.919,73.8255,73.9035,18900.0
2014-12-02 10:50:00,94.82,95.01,94.76,95.01,40500.0,73.9035,74.0515,73.8567,74.0515,40500.0
2014-12-02 11:00:00,95.02,95.06,94.93,94.96,34600.0,74.0593,74.0905,73.9892,74.0126,34600.0
2014-12-02 11:10:00,94.99,95.01,94.93,94.94,40400.0,74.0359,74.0515,73.9892,73.997,40400.0
2014-12-02 11:20:00,94.95,94.96,94.8,94.82,62800.0,74.0048,74.0126,73.8879,73.9035,62800.0
2014-12-02 11:30:00,94.82,95.04,94.8,95.04,127200.0,73.9035,74.0749,73.8879,74.0749,127200.0
2014-12-02 11:40:00,95.03,95.1,95.01,95.05,20400.0,74.0671,74.1217,74.0515,74.0827,20400.0
2014-12-02 11:50:00,95.07,95.12,95.01,95.11,13300.0,74.0983,74.1373,74.0515,74.1295,13300.0
2014-12-02 12:00:00,95.09,95.09,95.03,95.05,9400.0,74.1139,74.1139,74.0671,74.0827,9400.0
2014-12-02 12:10:00,95.06,95.13,95.02,95.12,10200.0,74.0905,74.1451,74.0593,74.1373,10200.0
2014-12-02 12:20:00,95.11,95.13,95.04,95.06,9400.0,74.1295,74.1451,74.0749,74.0905,9400.0
2014-12-02 12:30:00,95.07,95.07,94.98,95.01,8100.0,74.0983,74.0983,74.0282,74.0515,8100.0
2014-12-02 12:40:00,95.0,95.03,94.99,95.02,6600.0,74.0437,74.0671,74.0359,74.0593,6600.0
2014-12-02 12:50:00,95.0,95.08,94.99,95.07,27200.0,74.0437,74.1061,74.0359,74.0983,27200.0
2014-12-02 13:00:00,95.07,95.12,95.04,95.08,13200.0,74.0983,74.1373,74.0749,74.1061,13200.0
2014-12-02 13:10:00,95.07,95.1,94.98,94.99,39200.0,74.0983,74.1217,74.0282,74.0359,39200.0
2014-12-02 13:20:00,95.02,95.18,94.99,95.15,22600.0,74.0593,74.184,74.0359,74.1607,22600.0
2014-12-02 13:30:00,95.15,95.15,95.05,95.06,13500.0,74.1607,74.1607,74.0827,74.0905,13500.0
2014-12-02 13:40:00,95.07,95.13,94.95,95.02,85800.0,74.0983,74.1451,74.0048,74.0593,85800.0
2014-12-02 13:50:00,95.0,95.08,94.95,95.06,67300.0,74.0437,74.1061,74.0048,74.0905,67300.0
2014-12-02 14:00:00,95.06,95.11,94.97,95.0,100700.0,74.0905,74.1295,74.0204,74.0437,100700.0
2014-12-02 14:10:00,95.0,95.16,94.99,95.16,22900.0,74.0437,74.1684,74.0359,74.1684,22900.0
2014-12-02 14:20:00,95.14,95.15,95.07,95.09,13600.0,74.1529,74.1607,74.0983,74.1139,13600.0
2014-12-02 14:30:00,95.09,95.15,95.06,95.13,19500.0,74.1139,74.1607,74.0905,74.1451,19500.0
2014-12-02 14:40:00,95.13,95.3,95.12,95.3,19100.0,74.1451,74.2776,74.1373,74.2776,19100.0
2014-12-02 14:50:00,95.3,95.31,95.22,95.3,17300.0,74.2776,74.2854,74.2152,74.2776,17300.0
2014-12-02 15:00:00,95.3,95.37,95.3,95.37,18300.0,74.2776,74.3321,74.2776,74.3321,18300.0
2014-12-02 15:10:00,95.35,95.37,95.23,95.26,33200.0,74.3165,74.3321,74.223,74.2464,33200.0
2014-12-02 15:20:00,95.25,95.25,95.14,95.21,31200.0,74.2386,74.2386,74.1529,74.2074,31200.0
2014-12-02 15:30:00,95.22,95.26,95.11,95.13,38800.0,74.2152,74.2464,74.1295,74.1451,38800.0
2014-12-02 15:40:00,95.13,95.19,95.02,95.04,79500.0,74.1451,74.1918,74.0593,74.0749,79500.0
2014-12-02 15:50:00,95.04,95.05,94.94,94.99,181700.0,74.0749,74.0827,73.997,74.0359,181700.0
2014-12-03 09:30:00,95.27,95.95,95.2,95.95,61000.0,74.2542,74.7842,74.1996,74.7842,61000.0
2014-12-03 09:40:00,95.95,96.23,95.92,96.16,60800.0,74.7842,75.0024,74.7608,74.9479,60800.0
2014-12-03 09:50:00,96.18,96.45,96.14,96.3,42900.0,74.9634,75.1739,74.9323,75.057,42900.0
2014-12-03 10:00:00,96.32,96.4,96.21,96.38,99900.0,75.0726,75.1349,74.9868,75.1193,99900.0
2014-12-03 10:10:00,96.4,96.56,96.4,96.42,34300.0,75.1349,75.2596,75.1349,75.1505,34300.0
2014-12-03 10:20:00,96.43,96.49,96.37,96.49,31200.0,75.1583,75.2051,75.1115,75.2051,31200.0
2014-12-03 10:30:00,96.49,96.68,96.47,96.66,43000.0,75.2051,75.3531,75.1895,75.3376,43000.0
2014-12-03 10:40:00,96.67,96.81,96.66,96.81,123000.0,75.3454,75.4545,75.3376,75.4545,123000.0
2014-12-03 10:50:00,96.78,96.81,96.64,96.71,33400.0,75.4311,75.4545,75.322,75.3765,33400.0
2014-12-03 11:00:00,96.69,96.73,96.66,96.7,28300.0,75.3609,75.3921,75.3376,75.3687,28300.0
2014-12-03 11:10:00,96.7,96.71,96.49,96.49,34500.0,75.3687,75.3765,75.2051,75.2051,34500.0
2014-12-03 11:20:00,96.49,96.55,96.45,96.54,25200.0,75.2051,75.2518,75.1739,75.244,25200.0
2014-12-03 11:30:00,96.55,96.57,96.52,96.54,23800.0,75.2518,75.2674,75.2284,75.244,23800.0
2014-12-03 11:40:00,96.54,96.56,96.43,96.45,22500.0,75.244,75.2596,75.1583,75.1739,22500.0
2014-12-03 11:50:00,96.41,96.43,96.31,96.34,18000.0,75.1427,75.1583,75.0648,75.0881,18000.0
2014-12-03 12:00:00,96.35,96.41,96.33,96.38,14400.0,75.0959,75.1427,75.0804,75.1193,14400.0
2014-12-03 12:10:00,96.4,96.53,96.39,96.47,20400.0,75.1349,75.2362,75.1271,75.1895,20400.0
2014-12-03 12:20:00,96.47,96.48,96.39,96.39,10600.0,75.1895,75.1973,75.1271,75.1271,10600.0
2014-12-03 12:30:00,96.38,96.38,96.27,96.27,10800.0,75.1193,75.1193,75.0336,75.0336,10800.0
2014-12-03 12:40:00,96.28,96.41,96.26,96.34,23900.0,75.0414,75.1427,75.0258,75.0881,23900.0
2014-12-03 12:50:00,96.33,96.47,96.33,96.46,11200.0,75.0804,75.1895,75.0804,75.1817,11200.0
2014-12-03 13:00:00,96.47,96.52,96.45,96.5,14700.0,75.1895,75.2284,75.1739,75.2129,14700.0
2014-12-03 13:10:00,96.51,96.56,96.48,96.56,12800.0,75.2206,75.2596,75.1973,75.2596,12800.0
2014-12-03 13:20:00,96.56,96.6,96.56,96.57,18200.0,75.2596,75.2908,75.2596,75.2674,18200.0
2014-12-03 13:30:00,96.57,96.57,96.48,96.5,17200.0,75.2674,75.2674,75.1973,75.2129,17200.0
2014-12-03 13:40:00,96.5,96.58,96.5,96.57,15600.0,75.2129,75.2752,75.2129,75.2674,15600.0
2014-12-03 13:50:00,96.58,96.58,96.54,96.56,17000.0,75.2752,75.2752,75.244,75.2596,17000.0
2014-12-03 14:00:00,96.57,96.71,96.55,96.69,23100.0,75.2674,75.3765,75.2518,75.3609,23100.0
2014-12-03 14:10:00,96.69,96.73,96.69,96.7,21300.0,75.3609,75.3921,75.3609,75.3687,21300.0
2014-12-03 14:20:00,96.7,96.7,96.67,96.68,31000.0,75.3687,75.3687,75.3454,75.3531,31000.0
2014-12-03 14:30:00,96.68,96.72,96.67,96.71,30700.0,75.3531,75.3843,75.3454,75.3765,30700.0
2014-12-03 14:40:00,96.7,96.75,96.7,96.73,22000.0,75.3687,75.4077,75.3687,75.3921,22000.0
2014-12-03 14:50:00,96.73,96.74,96.7,96.71,29700.0,75.3921,75.3999,75.3687,75.3765,29700.0
2014-12-03 15:00:00,96.71,96.73,96.69,96.73,24700.0,75.3765,75.3921,75.3609,75.3921,24700.0
2014-12-03 15:10:00,96.73,96.76,96.72,96.73,36300.0,75.3921,75.4155,75.3843,75.3921,36300.0
2014-12-03 15:20:00,96.73,96.84,96.72,96.83,31400.0,75.3921,75.4779,75.3843,75.4701,31400.0
2014-12-03 15:30:00,96.83,96.85,96.8,96.84,91300.0,75.4701,75.4856,75.4467,75.4779,91300.0
2014-12-03 15:40:00,96.85,96.87,96.81,96.81,75300.0,75.4856,75.5012,75.4545,75.4545,75300.0
2014-12-03 15:50:00,96.81,96.92,96.8,96.81,161000.0,75.4545,75.5402,75.4467,75.4545,161000.0
2014-12-04 09:30:00,96.72,96.72,96.35,96.52,40100.0,75.3843,75.3843,75.0959,75.2284,40100.0
2014-12-04 09:40:00,96.58,96.73,96.36,96.36,16800.0,75.2752,75.3921,75.1037,75.1037,16800.0
2014-12-04 09:50:00,96.36,96.4,96.23,96.26,14400.0,75.1037,75.1349,75.0024,75.0258,14400.0
2014-12-04 10:00:00,96.29,96.33,96.12,96.17,22400.0,75.0492,75.0804,74.9167,74.9557,22400.0
2014-12-04 10:10:00,96.17,96.27,96.12,96.16,10600.0,74.9557,75.0336,74.9167,74.9479,10600.0
2014-12-04 10:20:00,96.18,96.19,96.06,96.06,18000.0,74.9634,74.9712,74.8699,74.8699,18000.0
2014-12-04 10:30:00,96.07,96.07,95.85,95.96,23200.0,74.8777,74.8777,74.7062,74.792,23200.0
2014-12-04 10:40:00,95.96,96.03,95.91,95.97,14700.0,74.792,74.8465,74.753,74.7998,14700.0
2014-12-04 10:50:00,95.95,96.07,95.95,96.07,24100.0,74.7842,74.8777,74.7842,74.8777,24100.0
2014-12-04 11:00:00,96.06,96.08,96.02,96.06,13900.0,74.8699,74.8855,74.8387,74.8699,13900.0
2014-12-04 11:10:00,96.05,96.22,96.05,96.18,22000.0,74.8621,74.9946,74.8621,74.9634,22000.0
2014-12-04 11:20:00,96.16,96.22,96.14,96.17,19100.0,74.9479,74.9946,74.9323,74.9557,19100.0
2014-12-04 11:30:00,96.17,96.37,96.13,96.37,84600.0,74.9557,75.1115,74.9245,75.1115,84600.0
2014-12-04 11:40:00,96.34,96.53,96.33,96.51,18900.0,75.0881,75.2362,75.0804,75.2206,18900.0
2014-12-04 11:50:00,96.51,96.53,96.41,96.52,16600.0,75.2206,75.2362,75.1427,75.2284,16600.0
2014-12-04 12:00:00,96.51,96.52,96.4,96.49,15900.0,75.2206,75.2284,75.1349,75.2051,15900.0
2014-12-04 12:10:00,96.5,96.53,96.44,96.52,9200.0,75.2129,75.2362,75.1661,75.2284,9200.0
2014-12-04 12:20:00,96.51,96.51,96.4,96.41,9700.0,75.2206,75.2206,75.1349,75.1427,9700.0
2014-12-04 12:30:00,96.41,96.84,96.41,96.68,45900.0,75.1427,75.4779,75.1427,75.3531,45900.0
2014-12-04 12:40:00,96.69,96.73,96.49,96.49,43400.0,75.3609,75.3921,75.2051,75.2051,43400.0
2014-12-04 12:50:00,96.48,96.55,96.46,96.5,26300.0,75.1973,75.2518,75.1817,75.2129,26300.0
2014-12-04 13:00:00,96.49,96.54,96.44,96.51,16600.0,75.2051,75.244,75.1661,75.2206,16600.0
2014-12-04 13:10:00,96.48,96.52,96.44,96.5,17100.0,75.1973,75.2284,75.1661,75.2129,17100.0
2014-12-04 13:20:00,96.5,96.56,96.46,96.54,77800.0,75.2129,75.2596,75.1817,75.244,77800.0
2014-12-04 13:30:00,96.53,96.55,96.51,96.52,23100.0,75.2362,75.2518,75.2206,75.2284,23100.0
2014-12-04 13:40:00,96.52,96.59,96.46,96.46,42300.0,75.2284,75.283,75.1817,75.1817,42300.0
2014-12-04 13:50:00,96.47,96.5,96.38,96.38,76500.0,75.1895,75.2129,75.1193,75.1193,76500.0
2014-12-04 14:00:00,96.38,96.38,96.31,96.32,31500.0,75.1193,75.1193,75.0648,75.0726,31500.0
2014-12-04 14:10:00,96.32,96.35,96.29,96.31,52500.0,75.0726,75.0959,75.0492,75.0648,52500.0
2014-12-04 14:20:00,96.31,96.38,96.29,96.35,32800.0,75.0648,75.1193,75.0492,75.0959,32800.0
2014-12-04 14:30:00,96.35,96.38,96.29,96.32,70700.0,75.0959,75.1193,75.0492,75.0726,70700.0
2014-12-04 14:40:00,96.32,96.33,96.21,96.21,21300.0,75.0726,75.0804,74.9868,74.9868,21300.0
2014-12-04 14:50:00,96.2,96.2,96.14,96.18,21800.0,74.979,74.979,74.9323,74.9634,21800.0
2014-12-04 15:00:00,96.18,96.22,96.16,96.16,28100.0,74.9634,74.9946,74.9479,74.9479,28100.0
2014-12-04 15:10:00,96.17,96.17,96.04,96.05,78400.0,74.9557,74.9557,74.8543,74.8621,78400.0
2014-12-04 15:20:00,96.04,96.05,95.97,96.05,148400.0,74.8543,74.8621,74.7998,74.8621,148400.0
2014-12-04 15:30:00,96.04,96.1,95.99,96.08,51100.0,74.8543,74.9011,74.8154,74.8855,51100.0
2014-12-04 15:40:00,96.08,96.28,96.06,96.19,100100.0,74.8855,75.0414,74.8699,74.9712,100100.0
2014-12-04 15:50:00,96.2,96.21,96.13,96.17,174400.0,74.979,74.9868,74.9245,74.9557,174400.0
2014-12-05 09:30:00,96.07,96.58,95.97,96.43,56100.0,74.8777,75.2752,74.7998,75.1583,56100.0
2014-12-05 09:40:00,96.56,96.58,96.34,96.52,41700.0,75.2596,75.2752,75.0881,75.2284,41700.0
2014-12-05 09:50:00,96.58,96.62,96.5,96.52,14600.0,75.2752,75.3064,75.2129,75.2284,14600.0
2014-12-05 10:00:00,96.53,96.66,96.5,96.53,29100.0,75.2362,75.3376,75.2129,75.2362,29100.0
2014-12-05 10:10:00,96.52,96.63,96.51,96.63,27800.0,75.2284,75.3142,75.2206,75.3142,27800.0
2014-12-05 10:20:00,96.61,96.61,96.52,96.59,19000.0,75.2986,75.2986,75.2284,75.283,19000.0
2014-12-05 10:30:00,96.58,96.72,96.58,96.72,22900.0,75.2752,75.3843,75.2752,75.3843,22900.0
2014-12-05 10:40:00,96.72,96.97,96.72,96.89,75500.0,75.3843,75.5792,75.3843,75.5168,75500.0
2014-12-05 10:50:00,96.88,97.12,96.84,97.1,96300.0,75.509,75.6961,75.4779,75.6805,96300.0
2014-12-05 11:00:00,97.11,97.17,96.98,97.0,25100.0,75.6883,75.7351,75.587,75.6026,25100.0
2014-12-05 11:10:00,97.0,97.04,96.99,97.04,22200.0,75.6026,75.6337,75.5948,75.6337,22200.0
2014-12-05 11:20:00,97.04,97.04,97.0,97.03,14900.0,75.6337,75.6337,75.6026,75.6259,14900.0
2014-12-05 11:30:00,97.04,97.06,96.99,97.03,40000.0,75.6337,75.6493,75.5948,75.6259,40000.0
2014-12-05 11:40:00,97.03,97.04,96.99,97.0,11800.0,75.6259,75.6337,75.5948,75.6026,11800.0
2014-12-05 11:50:00,97.01,97.14,96.99,97.0,40000.0,75.6104,75.7117,75.5948,75.6026,40000.0
2014-12-05 12:00:00,97.0,97.01,96.88,96.89,28600.0,75.6026,75.6104,75.509,75.5168,28600.0
2014-12-05 12:10:00,96.89,96.92,96.8,96.92,22800.0,75.5168,75.5402,75.4467,75.5402,22800.0
2014-12-05 12:20:00,96.92,96.92,96.84,96.87,11700.0,75.5402,75.5402,75.4779,75.5012,11700.0
2014-12-05 12:30:00,96.87,96.92,96.87,96.91,25600.0,75.5012,75.5402,75.5012,75.5324,25600.0
2014-12-05 12:40:00,96.92,97.12,96.91,97.09,42800.0,75.5402,75.6961,75.5324,75.6727,42800.0
2014-12-05 12:50:00,97.08,97.09,97.04,97.07,11400.0,75.6649,75.6727,75.6337,75.6571,11400.0
2014-12-05 13:00:00,97.07,97.09,97.0,97.0,15400.0,75.6571,75.6727,75.6026,75.6026,15400.0
2014-12-05 13:10:00,97.0,97.02,96.9,96.9,15100.0,75.6026,75.6181,75.5246,75.5246,15100.0
2014-12-05 13:20:00,96.91,96.93,96.9,96.91,18000.0,75.5324,75.548,75.5246,75.5324,18000.0
2014-12-05 13:30:00,96.91,96.93,96.9,96.9,17300.0,75.5324,75.548,75.5246,75.5246,17300.0
2014-12-05 13:40:00,96.9,96.94,96.9,96.91,19200.0,75.5246,75.5558,75.5246,75.5324,19200.0
2014-12-05 13:50:00,96.92,96.92,96.9,96.9,16300.0,75.5402,75.5402,75.5246,75.5246,16300.0
2014-12-05 14:00:00,96.9,96.91,96.9,96.91,18000.0,75.5246,75.5324,75.5246,75.5324,18000.0
2014-12-05 14:10:00,96.9,96.91,96.82,96.82,22500.0,75.5246,75.5324,75.4623,75.4623,22500.0
2014-12-05 14:20:00,96.83,96.89,96.8,96.88,26400.0,75.4701,75.5168,75.4467,75.509,26400.0
2014-12-05 14:30:00,96.87,96.88,96.82,96.82,20400.0,75.5012,75.509,75.4623,75.4623,20400.0
2014-12-05 14:40:00,96.83,96.85,96.77,96.78,18900.0,75.4701,75.4856,75.4233,75.4311,18900.0
2014-12-05 14:50:00,96.78,96.82,96.76,96.78,29900.0,75.4311,75.4623,75.4155,75.4311,29900.0
2014-12-05 15:00:00,96.78,96.82,96.7,96.78,43400.0,75.4311,75.4623,75.3687,75.4311,43400.0
2014-12-05 15:10:00,96.79,96.82,96.75,96.82,35100.0,75.4389,75.4623,75.4077,75.4623,35100.0
2014-12-05 15:20:00,96.82,96.85,96.79,96.82,49000.0,75.4623,75.4856,75.4389,75.4623,49000.0
2014-12-05 15:30:00,96.83,96.83,96.58,96.6,44900.0,75.4701,75.4701,75.2752,75.2908,44900.0
2014-12-05 15:40:00,96.6,96.67,96.53,96.54,55400.0,75.2908,75.3454,75.2362,75.244,55400.0
2014-12-05 15:50:00,96.53,96.73,96.51,96.68,127800.0,75.2362,75.3921,75.2206,75.3531,127800.0
2014-12-08 09:30:00,97.24,97.57,96.89,97.29,87200.0,75.7896,76.0468,75.5168,75.8286,87200.0
2014-12-08 09:40:00,97.37,97.69,97.34,97.64,37600.0,75.8909,76.1404,75.8676,76.1014,37600.0
2014-12-08 09:50:00,97.62,97.72,97.55,97.6,29000.0,76.0858,76.1637,76.0312,76.0702,29000.0
2014-12-08 10:00:00,97.59,97.77,97.59,97.76,37400.0,76.0624,76.2027,76.0624,76.1949,37400.0
2014-12-08 10:10:00,97.76,97.77,97.58,97.6,31900.0,76.1949,76.2027,76.0546,76.0702,31900.0
2014-12-08 10:20:00,97.6,97.69,97.53,97.69,32400.0,76.0702,76.1404,76.0156,76.1404,32400.0
2014-12-08 10:30:00,97.68,97.7,97.58,97.62,20200.0,76.1326,76.1481,76.0546,76.0858,20200.0
2014-12-08 10:40:00,97.63,97.65,97.57,97.61,25800.0,76.0936,76.1092,76.0468,76.078,25800.0
2014-12-08 10:50:00,97.62,97.71,97.61,97.66,17600.0,76.0858,76.1559,76.078,76.117,17600.0
2014-12-08 11:00:00,97.66,97.67,97.53,97.63,24500.0,76.117,76.1248,76.0156,76.0936,24500.0
2014-12-08 11:10:00,97.63,97.71,97.62,97.71,34000.0,76.0936,76.1559,76.0858,76.1559,34000.0
2014-12-08 11:20:00,97.71,97.79,97.61,97.61,29700.0,76.1559,76.2183,76.078,76.078,29700.0
2014-12-08 11:30:00,97.62,97.63,97.47,97.47,26400.0,76.0858,76.0936,75.9689,75.9689,26400.0
2014-12-08 11:40:00,97.48,97.48,97.4,97.47,26800.0,75.9767,75.9767,75.9143,75.9689,26800.0
2014-12-08 11:50:00,97.47,97.59,97.46,97.46,26800.0,75.9689,76.0624,75.9611,75.9611,26800.0
2014-12-08 12:00:00,97.47,97.54,97.4,97.47,30600.0,75.9689,76.0234,75.9143,75.9689,30600.0
2014-12-08 12:10:00,97.48,97.48,97.03,97.11,26500.0,75.9767,75.9767,75.6259,75.6883,26500.0
2014-12-08 12:20:00,97.11,97.13,97.04,97.08,30700.0,75.6883,75.7039,75.6337,75.6649,30700.0
2014-12-08 12:30:00,97.09,97.29,97.04,97.29,27300.0,75.6727,75.8286,75.6337,75.8286,27300.0
2014-12-08 12:40:00,97.29,97.31,97.19,97.19,18000.0,75.8286,75.8442,75.7506,75.7506,18000.0
2014-12-08 12:50:00,97.18,97.18,96.98,97.03,25900.0,75.7429,75.7429,75.587,75.6259,25900.0
2014-12-08 13:00:00,97.01,97.14,97.01,97.09,25200.0,75.6104,75.7117,75.6104,75.6727,25200.0
2014-12-08 13:10:00,97.1,97.1,96.91,96.93,20900.0,75.6805,75.6805,75.5324,75.548,20900.0
2014-12-08 13:20:00,96.92,96.93,96.75,96.75,30200.0,75.5402,75.548,75.4077,75.4077,30200.0
2014-12-08 13:30:00,96.75,96.78,96.59,96.59,52800.0,75.4077,75.4311,75.283,75.283,52800.0
2014-12-08 13:40:00,96.58,96.59,96.42,96.51,22300.0,75.2752,75.283,75.1505,75.2206,22300.0
2014-12-08 13:50:00,96.52,96.61,96.46,96.5,36400.0,75.2284,75.2986,75.1817,75.2129,36400.0
2014-12-08 14:00:00,96.5,96.51,96.42,96.43,40600.0,75.2129,75.2206,75.1505,75.1583,40600.0
2014-12-08 14:10:00,96.43,96.44,96.25,96.26,25600.0,75.1583,75.1661,75.018,75.0258,25600.0
2014-12-08 14:20:00,96.25,96.41,96.23,96.41,21300.0,75.018,75.1427,75.0024,75.1427,21300.0
2014-12-08 14:30:00,96.41,96.46,96.38,96.43,22900.0,75.1427,75.1817,75.1193,75.1583,22900.0
2014-12-08 14:40:00,96.44,96.48,96.42,96.48,20300.0,75.1661,75.1973,75.1505,75.1973,20300.0
2014-12-08 14:50:00,96.48,96.58,96.45,96.46,28400.0,75.1973,75.2752,75.1739,75.1817,28400.0
2014-12-08 15:00:00,96.45,96.45,96.31,96.31,32000.0,75.1739,75.1739,75.0648,75.0648,32000.0
2014-12-08 15:10:00,96.31,96.4,96.31,96.34,31300.0,75.0648,75.1349,75.0648,75.0881,31300.0
2014-12-08 15:20:00,96.33,96.54,96.3,96.44,30800.0,75.0804,75.244,75.057,75.1661,30800.0
2014-12-08 15:30:00,96.44,96.47,96.3,96.38,39700.0,75.1661,75.1895,75.057,75.1193,39700.0
2014-12-08 15:40:00,96.39,96.47,96.24,96.25,50900.0,75.1271,75.1895,75.0102,75.018,50900.0
2014-12-08 15:50:00,96.24,96.42,96.24,96.36,106300.0,75.0102,75.1505,75.0102,75.1037,106300.0
2014-12-09 09:30:00,95.38,95.55,95.04,95.09,144800.0,74.3399,74.4724,74.0749,74.1139,144800.0
2014-12-09 09:40:00,95.09,95.44,94.95,95.43,88100.0,74.1139,74.3867,74.0048,74.3789,88100.0
2014-12-09 09:50:00,95.43,95.66,95.24,95.62,37300.0,74.3789,74.5582,74.2308,74.527,37300.0
2014-12-09 10:00:00,95.63,95.65,95.3,95.49,25100.0,74.5348,74.5504,74.2776,74.4257,25100.0
2014-12-09 10:10:00,95.49,95.51,95.27,95.31,27500.0,74.4257,74.4412,74.2542,74.2854,27500.0
2014-12-09 10:20:00,95.3,95.37,95.1,95.2,48300.0,74.2776,74.3321,74.1217,74.1996,48300.0
2014-12-09 10:30:00,95.2,95.31,95.03,95.31,334200.0,74.1996,74.2854,74.0671,74.2854,334200.0
2014-12-09 10:40:00,95.31,95.4,95.16,95.38,61900.0,74.2854,74.3555,74.1684,74.3399,61900.0
2014-12-09 10:50:00,95.39,95.41,95.26,95.37,39600.0,74.3477,74.3633,74.2464,74.3321,39600.0
2014-12-09 11:00:00,95.38,95.39,95.06,95.06,42100.0,74.3399,74.3477,74.0905,74.0905,42100.0
2014-12-09 11:10:00,95.06,95.33,95.06,95.31,39900.0,74.0905,74.3009,74.0905,74.2854,39900.0
2014-12-09 11:20:00,95.31,95.46,95.24,95.43,33900.0,74.2854,74.4023,74.2308,74.3789,33900.0
2014-12-09 11:30:00,95.43,95.47,95.32,95.38,34500.0,74.3789,74.4101,74.2932,74.3399,34500.0
2014-12-09 11:40:00,95.4,95.43,95.29,95.31,27900.0,74.3555,74.3789,74.2698,74.2854,27900.0
2014-12-09 11:50:00,95.32,95.39,95.28,95.29,36000.0,74.2932,74.3477,74.262,74.2698,36000.0
2014-12-09 12:00:00,95.28,95.4,95.25,95.38,18700.0,74.262,74.3555,74.2386,74.3399,18700.0
2014-12-09 12:10:00,95.37,95.37,95.2,95.23,21900.0,74.3321,74.3321,74.1996,74.223,21900.0
2014-12-09 12:20:00,95.24,95.31,95.2,95.29,24300.0,74.2308,74.2854,74.1996,74.2698,24300.0
2014-12-09 12:30:00,95.28,95.43,95.26,95.43,31600.0,74.262,74.3789,74.2464,74.3789,31600.0
2014-12-09 12:40:00,95.45,95.54,95.42,95.44,19100.0,74.3945,74.4646,74.3711,74.3867,19100.0
2014-12-09 12:50:00,95.44,95.5,95.42,95.5,20100.0,74.3867,74.4334,74.3711,74.4334,20100.0
2014-12-09 13:00:00,95.5,95.53,95.43,95.5,17300.0,74.4334,74.4568,74.3789,74.4334,17300.0
2014-12-09 13:10:00,95.5,95.62,95.49,95.57,32000.0,74.4334,74.527,74.4257,74.488,32000.0
2014-12-09 13:20:00,95.57,95.64,95.57,95.63,21200.0,74.488,74.5426,74.488,74.5348,21200.0
2014-12-09 13:30:00,95.63,95.76,95.63,95.76,19800.0,74.5348,74.6361,74.5348,74.6361,19800.0
2014-12-09 13:40:00,95.76,95.81,95.65,95.65,23200.0,74.6361,74.6751,74.5504,74.5504,23200.0
2014-12-09 13:50:00,95.64,95.71,95.55,95.69,26700.0,74.5426,74.5971,74.4724,74.5815,26700.0
2014-12-09 14:00:00,95.7,95.8,95.69,95.77,37500.0,74.5893,74.6673,74.5815,74.6439,37500.0
2014-12-09 14:10:00,95.77,95.77,95.59,95.64,30000.0,74.6439,74.6439,74.5036,74.5426,30000.0
2014-12-09 14:20:00,95.65,95.75,95.65,95.74,20500.0,74.5504,74.6283,74.5504,74.6205,20500.0
2014-12-09 14:30:00,95.73,95.74,95.45,95.6,30200.0,74.6127,74.6205,74.3945,74.5114,30200.0
2014-12-09 14:40:00,95.58,95.69,95.57,95.61,22300.0,74.4958,74.5815,74.488,74.5192,22300.0
2014-12-09 14:50:00,95.61,95.63,95.55,95.61,25100.0,74.5192,74.5348,74.4724,74.5192,25100.0
2014-12-09 15:00:00,95.62,95.74,95.6,95.67,61200.0,74.527,74.6205,74.5114,74.5659,61200.0
2014-12-09 15:10:00,95.68,95.77,95.66,95.69,44000.0,74.5737,74.6439,74.5582,74.5815,44000.0
2014-12-09 15:20:00,95.69,95.84,95.67,95.75,38600.0,74.5815,74.6984,74.5659,74.6283,38600.0
2014-12-09 15:30:00,95.73,95.87,95.67,95.87,51200.0,74.6127,74.7218,74.5659,74.7218,51200.0
2014-12-09 15:40:00,95.86,96.01,95.85,95.99,73900.0,74.714,74.8309,74.7062,74.8154,73900.0
2014-12-09 15:50:00,95.99,96.01,95.91,95.95,113300.0,74.8154,74.8309,74.753,74.7842,113300.0
2014-12-10 09:30:00,95.58,95.62,95.31,95.51,29300.0,74.4958,74.527,74.2854,74.4412,29300.0
2014-12-10 09:40:00,95.49,95.6,95.36,95.4,25400.0,74.4257,74.5114,74.3243,74.3555,25400.0
2014-12-10 09:50:00,95.37,95.52,95.33,95.48,28200.0,74.3321,74.449,74.3009,74.4179,28200.0
2014-12-10 10:00:00,95.47,95.53,95.37,95.42,41200.0,74.4101,74.4568,74.3321,74.3711,41200.0
2014-12-10 10:10:00,95.42,95.58,95.37,95.52,31400.0,74.3711,74.4958,74.3321,74.449,31400.0
2014-12-10 10:20:00,95.51,95.52,95.44,95.45,7800.0,74.4412,74.449,74.3867,74.3945,7800.0
2014-12-10 10:30:00,95.4,95.4,95.12,95.2,19300.0,74.3555,74.3555,74.1373,74.1996,19300.0
2014-12-10 10:40:00,95.2,95.33,95.16,95.31,35300.0,74.1996,74.3009,74.1684,74.2854,35300.0
2014-12-10 10:50:00,95.3,95.68,95.27,95.68,24200.0,74.2776,74.5737,74.2542,74.5737,24200.0
2014-12-10 11:00:00,95.69,95.69,95.55,95.57,17000.0,74.5815,74.5815,74.4724,74.488,17000.0
2014-12-10 11:10:00,95.56,95.59,95.42,95.45,18500.0,74.4802,74.5036,74.3711,74.3945,18500.0
2014-12-10 11:20:00,95.42,95.44,95.33,95.33,16000.0,74.3711,74.3867,74.3009,74.3009,16000.0
2014-12-10 11:30:00,95.32,95.41,95.26,95.4,24700.0,74.2932,74.3633,74.2464,74.3555,24700.0
2014-12-10 11:40:00,95.36,95.36,95.24,95.29,33400.0,74.3243,74.3243,74.2308,74.2698,33400.0
2014-12-10 11:50:00,95.3,95.41,95.27,95.28,13700.0,74.2776,74.3633,74.2542,74.262,13700.0
2014-12-10 12:00:00,95.27,95.32,95.22,95.22,12600.0,74.2542,74.2932,74.2152,74.2152,12600.0
2014-12-10 12:10:00,95.24,95.33,95.15,95.23,14900.0,74.2308,74.3009,74.1607,74.223,14900.0
2014-12-10 12:20:00,95.23,95.32,95.19,95.2,11400.0,74.223,74.2932,74.1918,74.1996,11400.0
2014-12-10 12:30:00,95.23,95.34,95.1,95.28,20700.0,74.223,74.3087,74.1217,74.262,20700.0
2014-12-10 12:40:00,95.27,95.39,95.26,95.35,15200.0,74.2542,74.3477,74.2464,74.3165,15200.0
2014-12-10 12:50:00,95.36,95.43,95.31,95.34,12400.0,74.3243,74.3789,74.2854,74.3087,12400.0
2014-12-10 13:00:00,95.31,95.4,95.27,95.36,16500.0,74.2854,74.3555,74.2542,74.3243,16500.0
2014-12-10 13:10:00,95.38,95.47,95.35,95.36,14100.0,74.3399,74.4101,74.3165,74.3243,14100.0
2014-12-10 13:20:00,95.36,95.39,95.3,95.32,12200.0,74.3243,74.3477,74.2776,74.2932,12200.0
2014-12-10 13:30:00,95.34,95.34,95.17,95.18,16300.0,74.3087,74.3087,74.1762,74.184,16300.0
2014-12-10 13:40:00,95.17,95.17,94.97,94.98,42500.0,74.1762,74.1762,74.0204,74.0282,42500.0
2014-12-10 13:50:00,94.95,95.05,94.92,94.96,27900.0,74.0048,74.0827,73.9814,74.0126,27900.0
2014-12-10 14:00:00,94.96,95.07,94.91,95.05,30200.0,74.0126,74.0983,73.9736,74.0827,30200.0
2014-12-10 14:10:00,95.02,95.08,94.98,95.08,38300.0,74.0593,74.1061,74.0282,74.1061,38300.0
2014-12-10 14:20:00,95.06,95.06,94.82,94.87,46300.0,74.0905,74.0905,73.9035,73.9424,46300.0
2014-12-10 14:30:00,94.85,94.86,94.67,94.73,41000.0,73.9268,73.9346,73.7865,73.8333,41000.0
2014-12-10 14:40:00,94.71,94.8,94.66,94.71,36300.0,73.8177,73.8879,73.7787,73.8177,36300.0
2014-12-10 14:50:00,94.71,94.71,94.45,94.45,53800.0,73.8177,73.8177,73.6151,73.6151,53800.0
2014-12-10 15:00:00,94.46,94.79,94.44,94.72,100600.0,73.6229,73.8801,73.6073,73.8255,100600.0
2014-12-10 15:10:00,94.72,94.93,94.67,94.93,55200.0,73.8255,73.9892,73.7865,73.9892,55200.0
2014-12-10 15:20:00,94.9,95.04,94.89,95.01,102000.0,73.9658,74.0749,73.958,74.0515,102000.0
2014-12-10 15:30:00,94.98,95.12,94.83,94.89,72400.0,74.0282,74.1373,73.9112,73.958,72400.0
2014-12-10 15:40:00,94.89,94.91,94.58,94.65,100700.0,73.958,73.9736,73.7164,73.771,100700.0
2014-12-10 15:50:00,94.63,94.79,94.57,94.63,100500.0,73.7554,73.8801,73.7086,73.7554,100500.0
2014-12-11 09:30:00,95.07,95.2,94.82,95.08,84300.0,74.0983,74.1996,73.9035,74.1061,84300.0
2014-12-11 09:40:00,95.08,95.21,95.04,95.09,32000.0,74.1061,74.2074,74.0749,74.1139,32000.0
2014-12-11 09:50:00,95.09,95.3,95.09,95.13,33800.0,74.1139,74.2776,74.1139,74.1451,33800.0
2014-12-11 10:00:00,95.11,95.21,95.06,95.14,23300.0,74.1295,74.2074,74.0905,74.1529,23300.0
2014-12-11 10:10:00,95.13,95.26,95.1,95.24,27500.0,74.1451,74.2464,74.1217,74.2308,27500.0
2014-12-11 10:20:00,95.23,95.46,95.23,95.42,21700.0,74.223,74.4023,74.223,74.3711,21700.0
2014-12-11 10:30:00,95.45,95.59,95.41,95.54,19100.0,74.3945,74.5036,74.3633,74.4646,19100.0
2014-12-11 10:40:00,95.53,95.56,95.37,95.38,14300.0,74.4568,74.4802,74.3321,74.3399,14300.0
2014-12-11 10:50:00,95.39,95.49,95.39,95.42,11900.0,74.3477,74.4257,74.3477,74.3711,11900.0
2014-12-11 11:00:00,95.43,95.62,95.42,95.55,36900.0,74.3789,74.527,74.3711,74.4724,36900.0
2014-12-11 11:10:00,95.55,95.62,95.54,95.61,18400.0,74.4724,74.527,74.4646,74.5192,18400.0
2014-12-11 11:20:00,95.6,95.75,95.59,95.6,21400.0,74.5114,74.6283,74.5036,74.5114,21400.0
2014-12-11 11:30:00,95.63,95.73,95.6,95.62,9200.0,74.5348,74.6127,74.5114,74.527,9200.0
2014-12-11 11:40:00,95.61,95.62,95.56,95.59,11700.0,74.5192,74.527,74.4802,74.5036,11700.0
2014-12-11 11:50:00,95.59,95.73,95.58,95.69,16200.0,74.5036,74.6127,74.4958,74.5815,16200.0
2014-12-11 12:00:00,95.7,95.77,95.65,95.73,16700.0,74.5893,74.6439,74.5504,74.6127,16700.0
2014-12-11 12:10:00,95.73,95.78,95.71,95.76,18400.0,74.6127,74.6517,74.5971,74.6361,18400.0
2014-12-11 12:20:00,95.75,95.81,95.73,95.79,13000.0,74.6283,74.6751,74.6127,74.6595,13000.0
2014-12-11 12:30:00,95.78,95.8,95.72,95.74,15500.0,74.6517,74.6673,74.6049,74.6205,15500.0
2014-12-11 12:40:00,95.72,95.78,95.67,95.76,11300.0,74.6049,74.6517,74.5659,74.6361,11300.0
2014-12-11 12:50:00,95.74,95.79,95.7,95.7,12200.0,74.6205,74.6595,74.5893,74.5893,12200.0
2014-12-11 13:00:00,95.69,95.72,95.6,95.63,12300.0,74.5815,74.6049,74.5114,74.5348,12300.0
2014-12-11 13:10:00,95.61,95.63,95.51,95.53,14500.0,74.5192,74.5348,74.4412,74.4568,14500.0
2014-12-11 13:20:00,95.52,95.52,95.42,95.42,15000.0,74.449,74.449,74.3711,74.3711,15000.0
2014-12-11 13:30:00,95.42,95.52,95.41,95.5,15400.0,74.3711,74.449,74.3633,74.4334,15400.0
2014-12-11 13:40:00,95.51,95.64,95.51,95.64,12100.0,74.4412,74.5426,74.4412,74.5426,12100.0
2014-12-11 13:50:00,95.64,95.68,95.46,95.46,16500.0,74.5426,74.5737,74.4023,74.4023,16500.0
2014-12-11 14:00:00,95.45,95.5,95.41,95.5,15100.0,74.3945,74.4334,74.3633,74.4334,15100.0
2014-12-11 14:10:00,95.47,95.5,95.37,95.41,12400.0,74.4101,74.4334,74.3321,74.3633,12400.0
2014-12-11 14:20:00,95.4,95.46,95.22,95.25,17900.0,74.3555,74.4023,74.2152,74.2386,17900.0
2014-12-11 14:30:00,95.23,95.34,95.19,95.34,24600.0,74.223,74.3087,74.1918,74.3087,24600.0
2014-12-11 14:40:00,95.35,95.4,95.14,95.15,25400.0,74.3165,74.3555,74.1529,74.1607,25400.0
2014-12-11 14:50:00,95.16,95.23,95.06,95.13,25800.0,74.1684,74.223,74.0905,74.1451,25800.0
2014-12-11 15:00:00,95.13,95.3,95.11,95.18,27000.0,74.1451,74.2776,74.1295,74.184,27000.0
2014-12-11 15:10:00,95.17,95.45,95.16,95.41,27200.0,74.1762,74.3945,74.1684,74.3633,27200.0
2014-12-11 15:20:00,95.42,95.53,95.36,95.44,33900.0,74.3711,74.4568,74.3243,74.3867,33900.0
2014-12-11 15:30:00,95.44,95.55,95.24,95.29,48200.0,74.3867,74.4724,74.2308,74.2698,48200.0
2014-12-11 15:40:00,95.29,95.41,95.02,95.02,51800.0,74.2698,74.3633,74.0593,74.0593,51800.0
2014-12-11 15:50:00,95.02,95.04,94.8,95.0,107000.0,74.0593,74.0749,73.8879,74.0437,107000.0
2014-12-12 09:30:00,94.12,94.48,94.12,94.45,27400.0,73.3579,73.6385,73.3579,73.6151,27400.0
2014-12-12 09:40:00,94.36,94.66,94.3,94.39,22200.0,73.5449,73.7787,73.4982,73.5683,22200.0
2014-12-12 09:50:00,94.41,94.69,94.41,94.67,27800.0,73.5839,73.8021,73.5839,73.7865,27800.0
2014-12-12 10:00:00,94.69,94.7,94.36,94.43,39600.0,73.8021,73.8099,73.5449,73.5995,39600.0
2014-12-12 10:10:00,94.46,94.53,94.24,94.39,39900.0,73.6229,73.6774,73.4514,73.5683,39900.0
2014-12-12 10:20:00,94.4,94.74,94.4,94.59,34400.0,73.5761,73.8411,73.5761,73.7242,34400.0
2014-12-12 10:30:00,94.59,94.71,94.53,94.53,33000.0,73.7242,73.8177,73.6774,73.6774,33000.0
2014-12-12 10:40:00,94.51,94.53,94.26,94.31,24200.0,73.6618,73.6774,73.467,73.506,24200.0
2014-12-12 10:50:00,94.29,94.38,94.13,94.14,22900.0,73.4904,73.5605,73.3657,73.3735,22900.0
2014-12-12 11:00:00,94.16,94.26,94.05,94.26,24100.0,73.389,73.467,73.3033,73.467,24100.0
2014-12-12 11:10:00,94.22,94.25,94.14,94.14,14200.0,73.4358,73.4592,73.3735,73.3735,14200.0
2014-12-12 11:20:00,94.16,94.25,93.99,94.02,28900.0,73.389,73.4592,73.2565,73.2799,28900.0
2014-12-12 11:30:00,94.01,94.2,94.0,94.16,20400.0,73.2721,73.4202,73.2643,73.389,20400.0
2014-12-12 11:40:00,94.19,94.2,93.99,94.0,24100.0,73.4124,73.4202,73.2565,73.2643,24100.0
2014-12-12 11:50:00,93.99,94.08,93.83,93.85,39100.0,73.2565,73.3267,73.1318,73.1474,39100.0
2014-12-12 12:00:00,93.86,93.97,93.84,93.85,19200.0,73.1552,73.241,73.1396,73.1474,19200.0
2014-12-12 12:10:00,93.89,93.95,93.83,93.91,13400.0,73.1786,73.2254,73.1318,73.1942,13400.0
2014-12-12 12:20:00,93.91,94.12,93.87,94.11,16200.0,73.1942,73.3579,73.163,73.3501,16200.0
2014-12-12 12:30:00,94.1,94.18,94.07,94.14,13600.0,73.3423,73.4046,73.3189,73.3735,13600.0
2014-12-12 12:40:00,94.13,94.14,93.99,94.14,13200.0,73.3657,73.3735,73.2565,73.3735,13200.0
2014-12-12 12:50:00,94.1,94.1,93.98,94.03,14900.0,73.3423,73.3423,73.2487,73.2877,14900.0
2014-12-12 13:00:00,94.02,94.09,93.91,94.09,21200.0,73.2799,73.3345,73.1942,73.3345,21200.0
2014-12-12 13:10:00,94.08,94.33,93.97,94.32,19400.0,73.3267,73.5215,73.241,73.5137,19400.0
2014-12-12 13:20:00,94.34,94.41,94.21,94.23,10900.0,73.5293,73.5839,73.428,73.4436,10900.0
2014-12-12 13:30:00,94.25,94.28,94.05,94.15,15900.0,73.4592,73.4826,73.3033,73.3812,15900.0
2014-12-12 13:40:00,94.13,94.16,94.01,94.1,14800.0,73.3657,73.389,73.2721,73.3423,14800.0
2014-12-12 13:50:00,94.1,94.22,94.08,94.14,10200.0,73.3423,73.4358,73.3267,73.3735,10200.0
2014-12-12 14:00:00,94.13,94.17,94.08,94.1,12400.0,73.3657,73.3968,73.3267,73.3423,12400.0
2014-12-12 14:10:00,94.11,94.11,93.99,93.99,17600.0,73.3501,73.3501,73.2565,73.2565,17600.0
2014-12-12 14:20:00,93.97,94.04,93.91,93.92,25500.0,73.241,73.2955,73.1942,73.202,25500.0
2014-12-12 14:30:00,93.91,93.96,93.83,93.91,31600.0,73.1942,73.2332,73.1318,73.1942,31600.0
2014-12-12 14:40:00,93.92,93.94,93.8,93.86,63900.0,73.202,73.2176,73.1085,73.1552,63900.0
2014-12-12 14:50:00,93.85,93.98,93.84,93.96,18300.0,73.1474,73.2487,73.1396,73.2332,18300.0
2014-12-12 15:00:00,93.96,94.03,93.85,93.92,21200.0,73.2332,73.2877,73.1474,73.202,21200.0
2014-12-12 15:10:00,93.92,94.0,93.85,93.97,44900.0,73.202,73.2643,73.1474,73.241,44900.0
2014-12-12 15:20:00,93.93,93.99,93.84,93.87,30200.0,73.2098,73.2565,73.1396,73.163,30200.0
2014-12-12 15:30:00,93.86,93.86,93.56,93.59,79900.0,73.1552,73.1552,72.9214,72.9448,79900.0
2014-12-12 15:40:00,93.59,93.67,93.43,93.51,124300.0,72.9448,73.0071,72.8201,72.8824,124300.0
2014-12-12 15:50:00,93.5,93.51,93.3,93.33,134300.0,72.8746,72.8824,72.7188,72.7421,134300.0
2014-12-15 09:30:00,94.09,94.09,93.52,93.62,48900.0,73.3345,73.3345,72.8902,72.9682,48900.0
2014-12-15 09:40:00,93.63,93.79,93.57,93.69,56400.0,72.976,73.1007,72.9292,73.0227,56400.0
2014-12-15 09:50:00,93.68,93.68,93.4,93.45,65600.0,73.0149,73.0149,72.7967,72.8357,65600.0
2014-12-15 10:00:00,93.46,93.54,93.32,93.37,17900.0,72.8435,72.9058,72.7343,72.7733,17900.0
2014-12-15 10:10:00,93.39,93.53,93.36,93.47,10900.0,72.7889,72.898,72.7655,72.8512,10900.0
2014-12-15 10:20:00,93.47,93.47,93.19,93.19,33400.0,72.8512,72.8512,72.633,72.633,33400.0
2014-12-15 10:30:00,93.19,93.23,93.02,93.09,20100.0,72.633,72.6642,72.5005,72.5551,20100.0
2014-12-15 10:40:00,93.1,93.15,92.99,93.13,18300.0,72.5629,72.6018,72.4771,72.5863,18300.0
2014-12-15 10:50:00,93.18,93.38,93.18,93.31,45900.0,72.6252,72.7811,72.6252,72.7265,45900.0
2014-12-15 11:00:00,93.31,93.33,93.01,93.1,40200.0,72.7265,72.7421,72.4927,72.5629,40200.0
2014-12-15 11:10:00,93.08,93.11,92.79,92.85,42000.0,72.5473,72.5707,72.3213,72.368,42000.0
2014-12-15 11:20:00,92.88,92.91,92.65,92.72,36400.0,72.3914,72.4148,72.2121,72.2667,36400.0
2014-12-15 11:30:00,92.7,92.84,92.59,92.62,44800.0,72.2511,72.3602,72.1654,72.1888,44800.0
2014-12-15 11:40:00,92.62,92.69,92.47,92.51,45800.0,72.1888,72.2433,72.0718,72.103,45800.0
2014-12-15 11:50:00,92.51,92.55,92.28,92.35,24200.0,72.103,72.1342,71.9238,71.9783,24200.0
2014-12-15 12:00:00,92.34,92.66,92.34,92.55,28300.0,71.9705,72.2199,71.9705,72.1342,28300.0
2014-12-15 12:10:00,92.52,92.58,92.4,92.48,70700.0,72.1108,72.1576,72.0173,72.0796,70700.0
2014-12-15 12:20:00,92.49,92.67,92.34,92.58,146400.0,72.0874,72.2277,71.9705,72.1576,146400.0
2014-12-15 12:30:00,92.59,92.81,92.44,92.81,71500.0,72.1654,72.3368,72.0485,72.3368,71500.0
2014-12-15 12:40:00,92.8,92.8,92.59,92.7,20600.0,72.329,72.329,72.1654,72.2511,20600.0
2014-12-15 12:50:00,92.71,92.92,92.66,92.76,35300.0,72.2589,72.4226,72.2199,72.2979,35300.0
2014-12-15 13:00:00,92.76,92.92,92.75,92.78,51400.0,72.2979,72.4226,72.2901,72.3135,51400.0
2014-12-15 13:10:00,92.81,92.82,92.56,92.68,20100.0,72.3368,72.3446,72.142,72.2355,20100.0
2014-12-15 13:20:00,92.66,92.78,92.58,92.58,18400.0,72.2199,72.3135,72.1576,72.1576,18400.0
2014-12-15 13:30:00,92.59,92.69,92.46,92.61,34400.0,72.1654,72.2433,72.064,72.181,34400.0
2014-12-15 13:40:00,92.6,92.61,92.44,92.44,65600.0,72.1732,72.181,72.0485,72.0485,65600.0
2014-12-15 13:50:00,92.43,92.57,92.41,92.48,45600.0,72.0407,72.1498,72.0251,72.0796,45600.0
2014-12-15 14:00:00,92.47,92.53,92.4,92.49,28800.0,72.0718,72.1186,72.0173,72.0874,28800.0
2014-12-15 14:10:00,92.51,92.51,92.38,92.42,50900.0,72.103,72.103,72.0017,72.0329,50900.0
2014-12-15 14:20:00,92.42,92.77,92.4,92.73,53600.0,72.0329,72.3057,72.0173,72.2745,53600.0
2014-12-15 14:30:00,92.72,92.86,92.6,92.68,49300.0,72.2667,72.3758,72.1732,72.2355,49300.0
2014-12-15 14:40:00,92.71,92.74,92.4,92.4,52900.0,72.2589,72.2823,72.0173,72.0173,52900.0
2014-12-15 14:50:00,92.41,92.53,92.39,92.52,56200.0,72.0251,72.1186,72.0095,72.1108,56200.0
2014-12-15 15:00:00,92.52,92.8,92.51,92.78,49600.0,72.1108,72.329,72.103,72.3135,49600.0
2014-12-15 15:10:00,92.79,92.92,92.68,92.7,42700.0,72.3213,72.4226,72.2355,72.2511,42700.0
2014-12-15 15:20:00,92.67,92.83,92.59,92.59,38900.0,72.2277,72.3524,72.1654,72.1654,38900.0
2014-12-15 15:30:00,92.59,92.88,92.52,92.8,67300.0,72.1654,72.3914,72.1108,72.329,67300.0
2014-12-15 15:40:00,92.81,92.82,92.56,92.69,65400.0,72.3368,72.3446,72.142,72.2433,65400.0
2014-12-15 15:50:00,92.68,92.74,92.45,92.45,106200.0,72.2355,72.2823,72.0563,72.0563,106200.0
2014-12-16 09:30:00,92.37,92.89,92.29,92.56,41200.0,71.9939,72.3992,71.9315,72.142,41200.0
2014-12-16 09:40:00,92.56,92.88,92.56,92.88,19500.0,72.142,72.3914,72.142,72.3914,19500.0
2014-12-16 09:50:00,92.9,93.15,92.89,93.01,23100.0,72.407,72.6018,72.3992,72.4927,23100.0
2014-12-16 10:00:00,93.04,93.11,92.81,92.82,27100.0,72.5161,72.5707,72.3368,72.3446,27100.0
2014-12-16 10:10:00,92.85,93.27,92.79,93.26,30300.0,72.368,72.6954,72.3213,72.6876,30300.0
2014-12-16 10:20:00,93.24,93.39,93.18,93.39,33800.0,72.672,72.7889,72.6252,72.7889,33800.0
2014-12-16 10:30:00,93.39,93.39,93.15,93.33,15300.0,72.7889,72.7889,72.6018,72.7421,15300.0
2014-12-16 10:40:00,93.32,93.34,93.15,93.19,20400.0,72.7343,72.7499,72.6018,72.633,20400.0
2014-12-16 10:50:00,93.2,93.51,93.18,93.45,21300.0,72.6408,72.8824,72.6252,72.8357,21300.0
2014-12-16 11:00:00,93.45,93.51,93.35,93.42,30200.0,72.8357,72.8824,72.7577,72.8123,30200.0
2014-12-16 11:10:00,93.4,93.74,93.39,93.72,15700.0,72.7967,73.0617,72.7889,73.0461,15700.0
2014-12-16 11:20:00,93.75,94.33,93.75,94.23,27600.0,73.0695,73.5215,73.0695,73.4436,27600.0
2014-12-16 11:30:00,94.25,94.44,94.19,94.19,27600.0,73.4592,73.6073,73.4124,73.4124,27600.0
2014-12-16 11:40:00,94.2,94.25,94.12,94.18,18400.0,73.4202,73.4592,73.3579,73.4046,18400.0
2014-12-16 11:50:00,94.19,94.23,93.92,93.96,18300.0,73.4124,73.4436,73.202,73.2332,18300.0
2014-12-16 12:00:00,93.97,94.06,93.92,93.96,17100.0,73.241,73.3111,73.202,73.2332,17100.0
2014-12-16 12:10:00,93.97,94.01,93.84,93.86,15800.0,73.241,73.2721,73.1396,73.1552,15800.0
2014-12-16 12:20:00,93.88,93.91,93.76,93.88,13700.0,73.1708,73.1942,73.0773,73.1708,13700.0
2014-12-16 12:30:00,93.88,94.03,93.87,93.97,13300.0,73.1708,73.2877,73.163,73.241,13300.0
2014-12-16 12:40:00,93.97,94.01,93.64,93.86,16400.0,73.241,73.2721,72.9837,73.1552,16400.0
2014-12-16 12:50:00,93.86,93.93,93.72,93.72,11300.0,73.1552,73.2098,73.0461,73.0461,11300.0
2014-12-16 13:00:00,93.7,93.83,93.51,93.52,12200.0,73.0305,73.1318,72.8824,72.8902,12200.0
2014-12-16 13:10:00,93.54,93.54,93.22,93.28,31700.0,72.9058,72.9058,72.6564,72.7032,31700.0
2014-12-16 13:20:00,93.29,93.35,93.16,93.28,17300.0,72.711,72.7577,72.6096,72.7032,17300.0
2014-12-16 13:30:00,93.26,93.41,93.09,93.36,14500.0,72.6876,72.8045,72.5551,72.7655,14500.0
2014-12-16 13:40:00,93.42,93.6,93.34,93.45,16100.0,72.8123,72.9526,72.7499,72.8357,16100.0
2014-12-16 13:50:00,93.42,93.58,93.42,93.45,15200.0,72.8123,72.937,72.8123,72.8357,15200.0
2014-12-16 14:00:00,93.46,93.58,93.36,93.57,18200.0,72.8435,72.937,72.7655,72.9292,18200.0
2014-12-16 14:10:00,93.58,93.61,93.44,93.53,16000.0,72.937,72.9604,72.8279,72.898,16000.0
2014-12-16 14:20:00,93.54,93.59,93.47,93.52,12600.0,72.9058,72.9448,72.8512,72.8902,12600.0
2014-12-16 14:30:00,93.52,93.63,93.37,93.46,24800.0,72.8902,72.976,72.7733,72.8435,24800.0
2014-12-16 14:40:00,93.45,93.56,93.32,93.32,18400.0,72.8357,72.9214,72.7343,72.7343,18400.0
2014-12-16 14:50:00,93.32,93.32,93.1,93.27,22400.0,72.7343,72.7343,72.5629,72.6954,22400.0
2014-12-16 15:00:00,93.27,93.4,93.12,93.28,22400.0,72.6954,72.7967,72.5785,72.7032,22400.0
2014-12-16 15:10:00,93.26,93.3,93.12,93.22,19700.0,72.6876,72.7188,72.5785,72.6564,19700.0
2014-12-16 15:20:00,93.2,93.27,92.94,93.04,34000.0,72.6408,72.6954,72.4382,72.5161,34000.0
2014-12-16 15:30:00,93.01,93.18,92.85,92.87,36600.0,72.4927,72.6252,72.368,72.3836,36600.0
2014-12-16 15:40:00,92.88,92.94,92.68,92.84,57600.0,72.3914,72.4382,72.2355,72.3602,57600.0
2014-12-16 15:50:00,92.84,92.85,92.4,92.48,160500.0,72.3602,72.368,72.0173,72.0796,160500.0
2014-12-17 09:30:00,92.48,92.7,92.25,92.57,44100.0,72.0796,72.2511,71.9004,72.1498,44100.0
2014-12-17 09:40:00,92.62,93.05,92.54,92.55,34200.0,72.1888,72.5239,72.1264,72.1342,34200.0
2014-12-17 09:50:00,92.53,92.63,92.47,92.48,37300.0,72.1186,72.1965,72.0718,72.0796,37300.0
2014-12-17 10:00:00,92.47,92.48,92.24,92.37,40000.0,72.0718,72.0796,71.8926,71.9939,40000.0
2014-12-17 10:10:00,92.36,92.4,92.24,92.33,28400.0,71.9861,72.0173,71.8926,71.9627,28400.0
2014-12-17 10:20:00,92.32,92.34,92.01,92.03,28700.0,71.9549,71.9705,71.7133,71.7289,28700.0
2014-12-17 10:30:00,92.02,92.07,91.85,92.02,52000.0,71.7211,71.7601,71.5886,71.7211,52000.0
2014-12-17 10:40:00,92.04,92.1,91.91,91.94,47600.0,71.7367,71.7835,71.6354,71.6588,47600.0
2014-12-17 10:50:00,91.94,92.02,91.89,91.95,44600.0,71.6588,71.7211,71.6198,71.6665,44600.0
2014-12-17 11:00:00,91.94,92.0,91.86,91.87,39000.0,71.6588,71.7055,71.5964,71.6042,39000.0
2014-12-17 11:10:00,91.87,91.89,91.7,91.88,52500.0,71.6042,71.6198,71.4717,71.612,52500.0
2014-12-17 11:20:00,91.87,92.0,91.81,91.99,52400.0,71.6042,71.7055,71.5574,71.6977,52400.0
2014-12-17 11:30:00,91.98,92.38,91.98,92.36,38000.0,71.6899,72.0017,71.6899,71.9861,38000.0
2014-12-17 11:40:00,92.37,92.61,92.36,92.52,60200.0,71.9939,72.181,71.9861,72.1108,60200.0
2014-12-17 11:50:00,92.51,92.82,92.47,92.73,42900.0,72.103,72.3446,72.0718,72.2745,42900.0
2014-12-17 12:00:00,92.71,92.72,92.51,92.61,23900.0,72.2589,72.2667,72.103,72.181,23900.0
2014-12-17 12:10:00,92.6,92.61,92.5,92.5,30500.0,72.1732,72.181,72.0952,72.0952,30500.0
2014-12-17 12:20:00,92.51,92.51,92.35,92.37,38300.0,72.103,72.103,71.9783,71.9939,38300.0
2014-12-17 12:30:00,92.37,92.5,92.31,92.35,24600.0,71.9939,72.0952,71.9471,71.9783,24600.0
2014-12-17 12:40:00,92.36,92.38,92.15,92.21,62100.0,71.9861,72.0017,71.8224,71.8692,62100.0
2014-12-17 12:50:00,92.2,92.41,92.19,92.2,77200.0,71.8614,72.0251,71.8536,71.8614,77200.0
2014-12-17 13:00:00,92.2,92.25,92.13,92.22,32600.0,71.8614,71.9004,71.8068,71.877,32600.0
2014-12-17 13:10:00,92.21,92.26,92.17,92.25,25700.0,71.8692,71.9082,71.838,71.9004,25700.0
2014-12-17 13:20:00,92.26,92.31,92.17,92.19,31300.0,71.9082,71.9471,71.838,71.8536,31300.0
2014-12-17 13:30:00,92.19,92.28,92.17,92.23,28600.0,71.8536,71.9238,71.838,71.8848,28600.0
2014-12-17 13:40:00,92.24,92.29,92.09,92.13,34900.0,71.8926,71.9315,71.7757,71.8068,34900.0
2014-12-17 13:50:00,92.12,92.31,92.09,92.3,32600.0,71.799,71.9471,71.7757,71.9393,32600.0
2014-12-17 14:00:00,92.31,93.16,92.29,92.78,89800.0,71.9471,72.6096,71.9315,72.3135,89800.0
2014-12-17 14:10:00,92.74,93.03,92.68,92.92,51400.0,72.2823,72.5083,72.2355,72.4226,51400.0
2014-12-17 14:20:00,92.93,92.93,92.73,92.81,45600.0,72.4304,72.4304,72.2745,72.3368,45600.0
2014-12-17 14:30:00,92.81,93.1,92.68,93.03,65800.0,72.3368,72.5629,72.2355,72.5083,65800.0
2014-12-17 14:40:00,93.02,93.03,92.49,92.54,89300.0,72.5005,72.5083,72.0874,72.1264,89300.0
2014-12-17 14:50:00,92.55,92.86,92.46,92.64,57100.0,72.1342,72.3758,72.064,72.2043,57100.0
2014-12-17 15:00:00,92.65,92.65,92.34,92.42,78700.0,72.2121,72.2121,71.9705,72.0329,78700.0
2014-12-17 15:10:00,92.43,92.82,92.42,92.8,90300.0,72.0407,72.3446,72.0329,72.329,90300.0
2014-12-17 15:20:00,92.8,93.05,92.6,93.04,83700.0,72.329,72.5239,72.1732,72.5161,83700.0
2014-12-17 15:30:00,93.04,93.16,92.94,93.09,77800.0,72.5161,72.6096,72.4382,72.5551,77800.0
2014-12-17 15:40:00,93.1,93.49,93.09,93.36,97200.0,72.5629,72.8668,72.5551,72.7655,97200.0
2014-12-17 15:50:00,93.36,93.36,93.11,93.22,198400.0,72.7655,72.7655,72.5707,72.6564,198400.0
2014-12-18 09:30:00,94.47,94.81,94.09,94.63,56500.0,73.6307,73.8957,73.3345,73.7554,56500.0
2014-12-18 09:40:00,94.65,94.9,94.59,94.71,52500.0,73.771,73.9658,73.7242,73.8177,52500.0
2014-12-18 09:50:00,94.71,94.9,94.64,94.87,49200.0,73.8177,73.9658,73.7632,73.9424,49200.0
2014-12-18 10:00:00,94.85,94.88,94.68,94.84,33000.0,73.9268,73.9502,73.7943,73.919,33000.0
2014-12-18 10:10:00,94.81,94.88,94.76,94.82,25000.0,73.8957,73.9502,73.8567,73.9035,25000.0
2014-12-18 10:20:00,94.83,94.83,94.6,94.62,16900.0,73.9112,73.9112,73.732,73.7476,16900.0
2014-12-18 10:30:00,94.61,94.67,94.53,94.54,17200.0,73.7398,73.7865,73.6774,73.6852,17200.0
2014-12-18 10:40:00,94.54,94.64,94.51,94.56,16500.0,73.6852,73.7632,73.6618,73.7008,16500.0
2014-12-18 10:50:00,94.54,94.6,94.42,94.46,20600.0,73.6852,73.732,73.5917,73.6229,20600.0
2014-12-18 11:00:00,94.46,94.5,94.28,94.33,18600.0,73.6229,73.654,73.4826,73.5215,18600.0
2014-12-18 11:10:00,94.33,94.44,94.26,94.4,23800.0,73.5215,73.6073,73.467,73.5761,23800.0
2014-12-18 11:20:00,94.4,94.56,94.38,94.47,18400.0,73.5761,73.7008,73.5605,73.6307,18400.0
2014-12-18 11:30:00,94.48,94.56,94.41,94.56,20800.0,73.6385,73.7008,73.5839,73.7008,20800.0
2014-12-18 11:40:00,94.53,94.64,94.5,94.59,24100.0,73.6774,73.7632,73.654,73.7242,24100.0
2014-12-18 11:50:00,94.59,94.86,94.55,94.86,13600.0,73.7242,73.9346,73.693,73.9346,13600.0
2014-12-18 12:00:00,94.85,94.9,94.72,94.86,21800.0,73.9268,73.9658,73.8255,73.9346,21800.0
2014-12-18 12:10:00,94.85,94.94,94.84,94.9,16200.0,73.9268,73.997,73.919,73.9658,16200.0
2014-12-18 12:20:00,94.87,94.97,94.82,94.93,10600.0,73.9424,74.0204,73.9035,73.9892,10600.0
2014-12-18 12:30:00,94.95,95.03,94.88,95.0,18100.0,74.0048,74.0671,73.9502,74.0437,18100.0
2014-12-18 12:40:00,94.99,95.15,94.97,95.12,13800.0,74.0359,74.1607,74.0204,74.1373,13800.0
2014-12-18 12:50:00,95.12,95.17,95.03,95.15,13200.0,74.1373,74.1762,74.0671,74.1607,13200.0
2014-12-18 13:00:00,95.15,95.21,95.1,95.14,30200.0,74.1607,74.2074,74.1217,74.1529,30200.0
2014-12-18 13:10:00,95.11,95.13,95.04,95.05,9800.0,74.1295,74.1451,74.0749,74.0827,9800.0
2014-12-18 13:20:00,95.07,95.16,95.06,95.16,19700.0,74.0983,74.1684,74.0905,74.1684,19700.0
2014-12-18 13:30:00,95.15,95.27,95.14,95.16,13700.0,74.1607,74.2542,74.1529,74.1684,13700.0
2014-12-18 13:40:00,95.18,95.27,95.17,95.23,15800.0,74.184,74.2542,74.1762,74.223,15800.0
2014-12-18 13:50:00,95.23,95.23,95.15,95.16,22800.0,74.223,74.223,74.1607,74.1684,22800.0
2014-12-18 14:00:00,95.15,95.17,95.01,95.03,30000.0,74.1607,74.1762,74.0515,74.0671,30000.0
2014-12-18 14:10:00,95.02,95.07,95.0,95.05,38200.0,74.0593,74.0983,74.0437,74.0827,38200.0
2014-12-18 14:20:00,95.04,95.04,94.83,94.83,34200.0,74.0749,74.0749,73.9112,73.9112,34200.0
2014-12-18 14:30:00,94.83,94.93,94.78,94.91,22200.0,73.9112,73.9892,73.8723,73.9736,22200.0
2014-12-18 14:40:00,94.89,94.93,94.78,94.83,20300.0,73.958,73.9892,73.8723,73.9112,20300.0
2014-12-18 14:50:00,94.83,94.98,94.78,94.96,21400.0,73.9112,74.0282,73.8723,74.0126,21400.0
2014-12-18 15:00:00,94.95,95.12,94.9,95.05,34200.0,74.0048,74.1373,73.9658,74.0827,34200.0
2014-12-18 15:10:00,95.05,95.14,95.03,95.09,33000.0,74.0827,74.1529,74.0671,74.1139,33000.0
2014-12-18 15:20:00,95.1,95.15,95.06,95.11,29100.0,74.1217,74.1607,74.0905,74.1295,29100.0
2014-12-18 15:30:00,95.09,95.21,95.06,95.13,45600.0,74.1139,74.2074,74.0905,74.1451,45600.0
2014-12-18 15:40:00,95.13,95.25,95.06,95.15,86400.0,74.1451,74.2386,74.0905,74.1607,86400.0
2014-12-18 15:50:00,95.15,95.44,95.15,95.44,135100.0,74.1607,74.3867,74.1607,74.3867,135100.0
2014-12-19 09:30:00,95.48,95.89,95.11,95.87,522200.0,74.4179,74.7374,74.1295,74.7218,522200.0
2014-12-19 09:40:00,95.89,95.9,95.6,95.72,28900.0,74.7374,74.7452,74.5114,74.6049,28900.0
2014-12-19 09:50:00,95.75,95.92,95.59,95.86,35400.0,74.6283,74.7608,74.5036,74.714,35400.0
2014-12-19 10:00:00,95.89,96.21,95.77,96.17,17700.0,74.7374,74.9868,74.6439,74.9557,17700.0
2014-12-19 10:10:00,96.16,96.18,96.03,96.05,26500.0,74.9479,74.9634,74.8465,74.8621,26500.0
2014-12-19 10:20:00,96.04,96.06,95.9,96.0,20600.0,74.8543,74.8699,74.7452,74.8232,20600.0
2014-12-19 10:30:00,95.99,96.0,95.87,95.88,14800.0,74.8154,74.8232,74.7218,74.7296,14800.0
2014-12-19 10:40:00,95.87,96.04,95.7,95.7,22400.0,74.7218,74.8543,74.5893,74.5893,22400.0
2014-12-19 10:50:00,95.71,95.76,95.66,95.68,27300.0,74.5971,74.6361,74.5582,74.5737,27300.0
2014-12-19 11:00:00,95.67,95.7,95.61,95.68,23600.0,74.5659,74.5893,74.5192,74.5737,23600.0
2014-12-19 11:10:00,95.67,95.8,95.67,95.7,13100.0,74.5659,74.6673,74.5659,74.5893,13100.0
2014-12-19 11:20:00,95.7,95.88,95.68,95.82,19500.0,74.5893,74.7296,74.5737,74.6829,19500.0
2014-12-19 11:30:00,95.8,95.83,95.69,95.8,15700.0,74.6673,74.6907,74.5815,74.6673,15700.0
2014-12-19 11:40:00,95.8,95.86,95.76,95.76,12100.0,74.6673,74.714,74.6361,74.6361,12100.0
2014-12-19 11:50:00,95.77,95.85,95.74,95.81,16800.0,74.6439,74.7062,74.6205,74.6751,16800.0
2014-12-19 12:00:00,95.79,95.79,95.69,95.73,13900.0,74.6595,74.6595,74.5815,74.6127,13900.0
2014-12-19 12:10:00,95.71,95.8,95.68,95.78,13800.0,74.5971,74.6673,74.5737,74.6517,13800.0
2014-12-19 12:20:00,95.77,95.77,95.66,95.69,15000.0,74.6439,74.6439,74.5582,74.5815,15000.0
2014-12-19 12:30:00,95.67,95.74,95.62,95.73,18400.0,74.5659,74.6205,74.527,74.6127,18400.0
2014-12-19 12:40:00,95.7,95.78,95.7,95.77,13800.0,74.5893,74.6517,74.5893,74.6439,13800.0
2014-12-19 12:50:00,95.78,95.86,95.71,95.71,13700.0,74.6517,74.714,74.5971,74.5971,13700.0
2014-12-19 13:00:00,95.71,95.73,95.61,95.63,26500.0,74.5971,74.6127,74.5192,74.5348,26500.0
2014-12-19 13:10:00,95.62,95.65,95.58,95.6,22100.0,74.527,74.5504,74.4958,74.5114,22100.0
2014-12-19 13:20:00,95.6,95.64,95.54,95.62,14400.0,74.5114,74.5426,74.4646,74.527,14400.0
2014-12-19 13:30:00,95.62,95.67,95.56,95.58,20800.0,74.527,74.5659,74.4802,74.4958,20800.0
2014-12-19 13:40:00,95.58,95.62,95.56,95.61,18700.0,74.4958,74.527,74.4802,74.5192,18700.0
2014-12-19 13:50:00,95.6,95.64,95.58,95.62,19000.0,74.5114,74.5426,74.4958,74.527,19000.0
2014-12-19 14:00:00,95.63,95.66,95.59,95.65,20200.0,74.5348,74.5582,74.5036,74.5504,20200.0
2014-12-19 14:10:00,95.65,95.69,95.59,95.6,19700.0,74.5504,74.5815,74.5036,74.5114,19700.0
2014-12-19 14:20:00,95.6,95.65,95.56,95.64,16000.0,74.5114,74.5504,74.4802,74.5426,16000.0
2014-12-19 14:30:00,95.64,95.74,95.63,95.73,18200.0,74.5426,74.6205,74.5348,74.6127,18200.0
2014-12-19 14:40:00,95.74,95.9,95.74,95.9,20800.0,74.6205,74.7452,74.6205,74.7452,20800.0
2014-12-19 14:50:00,95.9,96.08,95.9,96.07,20300.0,74.7452,74.8855,74.7452,74.8777,20300.0
2014-12-19 15:00:00,96.08,96.09,95.89,95.98,25600.0,74.8855,74.8933,74.7374,74.8076,25600.0
2014-12-19 15:10:00,95.97,96.02,95.8,96.01,42400.0,74.7998,74.8387,74.6673,74.8309,42400.0
2014-12-19 15:20:00,96.01,96.1,95.96,96.1,31400.0,74.8309,74.9011,74.792,74.9011,31400.0
2014-12-19 15:30:00,96.11,96.22,96.08,96.19,47800.0,74.9089,74.9946,74.8855,74.9712,47800.0
2014-12-19 15:40:00,96.2,96.26,96.11,96.17,117100.0,74.979,75.0258,74.9089,74.9557,117100.0
2014-12-19 15:50:00,96.16,96.17,96.0,96.02,204700.0,74.9479,74.9557,74.8232,74.8387,204700.0
2014-12-22 09:30:00,96.36,96.62,96.14,96.52,31500.0,75.1037,75.3064,74.9323,75.2284,31500.0
2014-12-22 09:40:00,96.5,96.55,96.31,96.52,15900.0,75.2129,75.2518,75.0648,75.2284,15900.0
2014-12-22 09:50:00,96.51,96.56,96.37,96.37,17800.0,75.2206,75.2596,75.1115,75.1115,17800.0
2014-12-22 10:00:00,96.37,96.44,96.26,96.37,14500.0,75.1115,75.1661,75.0258,75.1115,14500.0
2014-12-22 10:10:00,96.36,96.54,96.35,96.47,12400.0,75.1037,75.244,75.0959,75.1895,12400.0
2014-12-22 10:20:00,96.46,96.57,96.44,96.54,13000.0,75.1817,75.2674,75.1661,75.244,13000.0
2014-12-22 10:30:00,96.51,96.52,96.33,96.43,21200.0,75.2206,75.2284,75.0804,75.1583,21200.0
2014-12-22 10:40:00,96.44,96.46,96.23,96.23,20000.0,75.1661,75.1817,75.0024,75.0024,20000.0
2014-12-22 10:50:00,96.23,96.3,96.23,96.25,12400.0,75.0024,75.057,75.0024,75.018,12400.0
2014-12-22 11:00:00,96.22,96.22,96.07,96.15,19600.0,74.9946,74.9946,74.8777,74.9401,19600.0
2014-12-22 11:10:00,96.12,96.16,96.09,96.14,18000.0,74.9167,74.9479,74.8933,74.9323,18000.0
2014-12-22 11:20:00,96.13,96.31,96.13,96.29,18600.0,74.9245,75.0648,74.9245,75.0492,18600.0
2014-12-22 11:30:00,96.31,96.33,96.24,96.26,55000.0,75.0648,75.0804,75.0102,75.0258,55000.0
2014-12-22 11:40:00,96.26,96.29,96.24,96.25,12400.0,75.0258,75.0492,75.0102,75.018,12400.0
2014-12-22 11:50:00,96.24,96.28,96.19,96.28,12600.0,75.0102,75.0414,74.9712,75.0414,12600.0
2014-12-22 12:00:00,96.28,96.39,96.24,96.39,10300.0,75.0414,75.1271,75.0102,75.1271,10300.0
2014-12-22 12:10:00,96.37,96.39,96.25,96.27,10400.0,75.1115,75.1271,75.018,75.0336,10400.0
2014-12-22 12:20:00,96.27,96.34,96.23,96.26,8000.0,75.0336,75.0881,75.0024,75.0258,8000.0
2014-12-22 12:30:00,96.24,96.25,96.14,96.19,7800.0,75.0102,75.018,74.9323,74.9712,7800.0
2014-12-22 12:40:00,96.21,96.29,96.19,96.29,7400.0,74.9868,75.0492,74.9712,75.0492,7400.0
2014-12-22 12:50:00,96.28,96.4,96.27,96.39,7100.0,75.0414,75.1349,75.0336,75.1271,7100.0
2014-12-22 13:00:00,96.38,96.4,96.35,96.39,9200.0,75.1193,75.1349,75.0959,75.1271,9200.0
2014-12-22 13:10:00,96.41,96.52,96.41,96.49,13300.0,75.1427,75.2284,75.1427,75.2051,13300.0
2014-12-22 13:20:00,96.49,96.57,96.46,96.57,12300.0,75.2051,75.2674,75.1817,75.2674,12300.0
2014-12-22 13:30:00,96.56,96.6,96.51,96.58,21100.0,75.2596,75.2908,75.2206,75.2752,21100.0
2014-12-22 13:40:00,96.58,96.58,96.49,96.49,9400.0,75.2752,75.2752,75.2051,75.2051,9400.0
2014-12-22 13:50:00,96.49,96.49,96.38,96.4,23800.0,75.2051,75.2051,75.1193,75.1349,23800.0
2014-12-22 14:00:00,96.41,96.42,96.33,96.39,13000.0,75.1427,75.1505,75.0804,75.1271,13000.0
2014-12-22 14:10:00,96.39,96.41,96.34,96.35,12800.0,75.1271,75.1427,75.0881,75.0959,12800.0
2014-12-22 14:20:00,96.36,96.42,96.36,96.42,16500.0,75.1037,75.1505,75.1037,75.1505,16500.0
2014-12-22 14:30:00,96.43,96.5,96.42,96.49,14300.0,75.1583,75.2129,75.1505,75.2051,14300.0
2014-12-22 14:40:00,96.51,96.59,96.48,96.59,12600.0,75.2206,75.283,75.1973,75.283,12600.0
2014-12-22 14:50:00,96.59,96.59,96.54,96.57,12400.0,75.283,75.283,75.244,75.2674,12400.0
2014-12-22 15:00:00,96.56,96.63,96.56,96.59,20900.0,75.2596,75.3142,75.2596,75.283,20900.0
2014-12-22 15:10:00,96.58,96.62,96.57,96.6,23500.0,75.2752,75.3064,75.2674,75.2908,23500.0
2014-12-22 15:20:00,96.6,96.74,96.6,96.74,29500.0,75.2908,75.3999,75.2908,75.3999,29500.0
2014-12-22 15:30:00,96.74,96.82,96.71,96.79,33900.0,75.3999,75.4623,75.3765,75.4389,33900.0
2014-12-22 15:40:00,96.79,96.82,96.61,96.68,65300.0,75.4389,75.4623,75.2986,75.3531,65300.0
2014-12-22 15:50:00,96.67,96.75,96.6,96.75,72900.0,75.3454,75.4077,75.2908,75.4077,72900.0
2014-12-23 09:30:00,97.17,97.25,96.73,96.82,34200.0,75.7351,75.7974,75.3921,75.4623,34200.0
2014-12-23 09:40:00,96.81,97.01,96.78,96.97,23500.0,75.4545,75.6104,75.4311,75.5792,23500.0
2014-12-23 09:50:00,96.98,97.17,96.97,97.1,24600.0,75.587,75.7351,75.5792,75.6805,24600.0
2014-12-23 10:00:00,97.1,97.36,97.0,97.32,19300.0,75.6805,75.8831,75.6026,75.852,19300.0
2014-12-23 10:10:00,97.33,97.34,97.13,97.27,9700.0,75.8598,75.8676,75.7039,75.813,9700.0
2014-12-23 10:20:00,97.27,97.49,97.25,97.46,8800.0,75.813,75.9845,75.7974,75.9611,8800.0
2014-12-23 10:30:00,97.45,97.49,97.37,97.37,9700.0,75.9533,75.9845,75.8909,75.8909,9700.0
2014-12-23 10:40:00,97.36,97.4,97.25,97.28,12000.0,75.8831,75.9143,75.7974,75.8208,12000.0
2014-12-23 10:50:00,97.27,97.38,97.22,97.37,19100.0,75.813,75.8987,75.774,75.8909,19100.0
2014-12-23 11:00:00,97.36,97.43,97.32,97.32,15100.0,75.8831,75.9377,75.852,75.852,15100.0
2014-12-23 11:10:00,97.32,97.35,97.24,97.32,5700.0,75.852,75.8754,75.7896,75.852,5700.0
2014-12-23 11:20:00,97.31,97.37,97.26,97.29,11300.0,75.8442,75.8909,75.8052,75.8286,11300.0
2014-12-23 11:30:00,97.29,97.35,97.28,97.31,7700.0,75.8286,75.8754,75.8208,75.8442,7700.0
2014-12-23 11:40:00,97.31,97.36,97.28,97.36,10000.0,75.8442,75.8831,75.8208,75.8831,10000.0
2014-12-23 11:50:00,97.37,97.37,97.25,97.25,8300.0,75.8909,75.8909,75.7974,75.7974,8300.0
2014-12-23 12:00:00,97.25,97.34,97.25,97.33,7200.0,75.7974,75.8676,75.7974,75.8598,7200.0
2014-12-23 12:10:00,97.32,97.36,97.26,97.36,5500.0,75.852,75.8831,75.8052,75.8831,5500.0
2014-12-23 12:20:00,97.38,97.44,97.34,97.42,5600.0,75.8987,75.9455,75.8676,75.9299,5600.0
2014-12-23 12:30:00,97.42,97.5,97.41,97.49,9400.0,75.9299,75.9923,75.9221,75.9845,9400.0
2014-12-23 12:40:00,97.48,97.5,97.45,97.5,6000.0,75.9767,75.9923,75.9533,75.9923,6000.0
2014-12-23 12:50:00,97.48,97.5,97.44,97.49,8300.0,75.9767,75.9923,75.9455,75.9845,8300.0
2014-12-23 13:00:00,97.49,97.56,97.47,97.54,14100.0,75.9845,76.039,75.9689,76.0234,14100.0
2014-12-23 13:10:00,97.53,97.6,97.51,97.6,6700.0,76.0156,76.0702,76.0001,76.0702,6700.0
2014-12-23 13:20:00,97.58,97.58,97.52,97.53,7000.0,76.0546,76.0546,76.0079,76.0156,7000.0
2014-12-23 13:30:00,97.53,97.59,97.53,97.57,11200.0,76.0156,76.0624,76.0156,76.0468,11200.0
2014-12-23 13:40:00,97.58,97.6,97.49,97.49,13000.0,76.0546,76.0702,75.9845,75.9845,13000.0
2014-12-23 13:50:00,97.48,97.49,97.38,97.39,11400.0,75.9767,75.9845,75.8987,75.9065,11400.0
2014-12-23 14:00:00,97.37,97.39,97.34,97.37,7300.0,75.8909,75.9065,75.8676,75.8909,7300.0
2014-12-23 14:10:00,97.37,97.42,97.34,97.34,7100.0,75.8909,75.9299,75.8676,75.8676,7100.0
2014-12-23 14:20:00,97.36,97.43,97.34,97.41,9000.0,75.8831,75.9377,75.8676,75.9221,9000.0
2014-12-23 14:30:00,97.4,97.43,97.39,97.4,17700.0,75.9143,75.9377,75.9065,75.9143,17700.0
2014-12-23 14:40:00,97.41,97.43,97.37,97.38,23900.0,75.9221,75.9377,75.8909,75.8987,23900.0
2014-12-23 14:50:00,97.38,97.4,97.32,97.33,14600.0,75.8987,75.9143,75.852,75.8598,14600.0
2014-12-23 15:00:00,97.35,97.41,97.34,97.39,14300.0,75.8754,75.9221,75.8676,75.9065,14300.0
2014-12-23 15:10:00,97.39,97.42,97.35,97.36,15100.0,75.9065,75.9299,75.8754,75.8831,15100.0
2014-12-23 15:20:00,97.36,97.37,97.25,97.32,15400.0,75.8831,75.8909,75.7974,75.852,15400.0
2014-12-23 15:30:00,97.31,97.32,97.24,97.24,26400.0,75.8442,75.852,75.7896,75.7896,26400.0
2014-12-23 15:40:00,97.25,97.28,97.19,97.26,25300.0,75.7974,75.8208,75.7506,75.8052,25300.0
2014-12-23 15:50:00,97.26,97.29,97.19,97.2,91900.0,75.8052,75.8286,75.7506,75.7584,91900.0
2014-12-24 09:30:00,97.25,97.45,97.2,97.29,15100.0,75.7974,75.9533,75.7584,75.8286,15100.0
2014-12-24 09:40:00,97.31,97.34,97.23,97.28,15900.0,75.8442,75.8676,75.7818,75.8208,15900.0
2014-12-24 09:50:00,97.28,97.38,97.18,97.26,39500.0,75.8208,75.8987,75.7429,75.8052,39500.0
2014-12-24 10:00:00,97.31,97.38,97.31,97.36,18800.0,75.8442,75.8987,75.8442,75.8831,18800.0
2014-12-24 10:10:00,97.35,97.38,97.3,97.35,24400.0,75.8754,75.8987,75.8364,75.8754,24400.0
2014-12-24 10:20:00,97.35,97.39,97.33,97.35,25200.0,75.8754,75.9065,75.8598,75.8754,25200.0
2014-12-24 10:30:00,97.36,97.38,97.32,97.35,48000.0,75.8831,75.8987,75.852,75.8754,48000.0
2014-12-24 10:40:00,97.35,97.36,97.33,97.34,7800.0,75.8754,75.8831,75.8598,75.8676,7800.0
2014-12-24 10:50:00,97.34,97.36,97.33,97.33,13100.0,75.8676,75.8831,75.8598,75.8598,13100.0
2014-12-24 11:00:00,97.33,97.36,97.33,97.34,8800.0,75.8598,75.8831,75.8598,75.8676,8800.0
2014-12-24 11:10:00,97.34,97.35,97.29,97.33,10700.0,75.8676,75.8754,75.8286,75.8598,10700.0
2014-12-24 11:20:00,97.34,97.36,97.33,97.35,16200.0,75.8676,75.8831,75.8598,75.8754,16200.0
2014-12-24 11:30:00,97.35,97.36,97.23,97.26,17400.0,75.8754,75.8831,75.7818,75.8052,17400.0
2014-12-24 11:40:00,97.24,97.38,97.23,97.35,97300.0,75.7896,75.8987,75.7818,75.8754,97300.0
2014-12-24 11:50:00,97.35,97.36,97.31,97.35,41900.0,75.8754,75.8831,75.8442,75.8754,41900.0
2014-12-24 12:00:00,97.35,97.37,97.33,97.35,21200.0,75.8754,75.8909,75.8598,75.8754,21200.0
2014-12-24 12:10:00,97.35,97.37,97.33,97.35,35400.0,75.8754,75.8909,75.8598,75.8754,35400.0
2014-12-24 12:20:00,97.35,97.36,97.34,97.35,20800.0,75.8754,75.8831,75.8676,75.8754,20800.0
2014-12-24 12:30:00,97.35,97.36,97.32,97.33,19600.0,75.8754,75.8831,75.852,75.8598,19600.0
2014-12-24 12:40:00,97.32,97.35,97.28,97.31,20900.0,75.852,75.8754,75.8208,75.8442,20900.0
2014-12-24 12:50:00,97.31,97.35,97.11,97.15,31800.0,75.8442,75.8754,75.6883,75.7195,31800.0
2014-12-26 09:30:00,97.26,97.46,97.16,97.34,20300.0,75.8052,75.9611,75.7273,75.8676,20300.0
2014-12-26 09:40:00,97.31,97.33,97.22,97.3,22200.0,75.8442,75.8598,75.774,75.8364,22200.0
2014-12-26 09:50:00,97.34,97.36,97.29,97.33,7000.0,75.8676,75.8831,75.8286,75.8598,7000.0
2014-12-26 10:00:00,97.31,97.37,97.3,97.31,15000.0,75.8442,75.8909,75.8364,75.8442,15000.0
2014-12-26 10:10:00,97.3,97.35,97.28,97.34,12200.0,75.8364,75.8754,75.8208,75.8676,12200.0
2014-12-26 10:20:00,97.35,97.35,97.22,97.22,14000.0,75.8754,75.8754,75.774,75.774,14000.0
2014-12-26 10:30:00,97.22,97.27,97.22,97.24,10700.0,75.774,75.813,75.774,75.7896,10700.0
2014-12-26 10:40:00,97.23,97.34,97.22,97.26,8000.0,75.7818,75.8676,75.774,75.8052,8000.0
2014-12-26 10:50:00,97.26,97.35,97.25,97.33,4000.0,75.8052,75.8754,75.7974,75.8598,4000.0
2014-12-26 11:00:00,97.35,97.39,97.33,97.33,13600.0,75.8754,75.9065,75.8598,75.8598,13600.0
2014-12-26 11:10:00,97.35,97.35,97.26,97.3,5700.0,75.8754,75.8754,75.8052,75.8364,5700.0
2014-12-26 11:20:00,97.29,97.33,97.26,97.26,11300.0,75.8286,75.8598,75.8052,75.8052,11300.0
2014-12-26 11:30:00,97.26,97.3,97.26,97.29,5200.0,75.8052,75.8364,75.8052,75.8286,5200.0
2014-12-26 11:40:00,97.29,97.31,97.26,97.29,4700.0,75.8286,75.8442,75.8052,75.8286,4700.0
2014-12-26 11:50:00,97.29,97.34,97.28,97.28,5400.0,75.8286,75.8676,75.8208,75.8208,5400.0
2014-12-26 12:00:00,97.29,97.31,97.28,97.31,2900.0,75.8286,75.8442,75.8208,75.8442,2900.0
2014-12-26 12:10:00,97.3,97.3,97.24,97.25,6900.0,75.8364,75.8364,75.7896,75.7974,6900.0
2014-12-26 12:20:00,97.25,97.29,97.24,97.29,4500.0,75.7974,75.8286,75.7896,75.8286,4500.0
2014-12-26 12:30:00,97.29,97.29,97.21,97.21,3600.0,75.8286,75.8286,75.7662,75.7662,3600.0
2014-12-26 12:40:00,97.2,97.23,97.16,97.18,5500.0,75.7584,75.7818,75.7273,75.7429,5500.0
2014-12-26 12:50:00,97.19,97.25,97.18,97.22,3900.0,75.7506,75.7974,75.7429,75.774,3900.0
2014-12-26 13:00:00,97.24,97.26,97.18,97.2,5900.0,75.7896,75.8052,75.7429,75.7584,5900.0
2014-12-26 13:10:00,97.22,97.25,97.21,97.25,4000.0,75.774,75.7974,75.7662,75.7974,4000.0
2014-12-26 13:20:00,97.25,97.26,97.22,97.22,4100.0,75.7974,75.8052,75.774,75.774,4100.0
2014-12-26 13:30:00,97.23,97.3,97.23,97.29,4600.0,75.7818,75.8364,75.7818,75.8286,4600.0
2014-12-26 13:40:00,97.29,97.3,97.27,97.27,5600.0,75.8286,75.8364,75.813,75.813,5600.0
2014-12-26 13:50:00,97.27,97.32,97.26,97.29,6100.0,75.813,75.852,75.8052,75.8286,6100.0
2014-12-26 14:00:00,97.29,97.4,97.27,97.38,17800.0,75.8286,75.9143,75.813,75.8987,17800.0
2014-12-26 14:10:00,97.37,97.38,97.32,97.34,6700.0,75.8909,75.8987,75.852,75.8676,6700.0
2014-12-26 14:20:00,97.34,97.36,97.33,97.34,7400.0,75.8676,75.8831,75.8598,75.8676,7400.0
2014-12-26 14:30:00,97.34,97.37,97.31,97.31,10600.0,75.8676,75.8909,75.8442,75.8442,10600.0
2014-12-26 14:40:00,97.3,97.35,97.29,97.31,7000.0,75.8364,75.8754,75.8286,75.8442,7000.0
2014-12-26 14:50:00,97.31,97.36,97.31,97.36,11200.0,75.8442,75.8831,75.8442,75.8831,11200.0
2014-12-26 15:00:00,97.36,97.36,97.31,97.33,8700.0,75.8831,75.8831,75.8442,75.8598,8700.0
2014-12-26 15:10:00,97.33,97.35,97.28,97.34,14200.0,75.8598,75.8754,75.8208,75.8676,14200.0
2014-12-26 15:20:00,97.33,97.33,97.25,97.25,10100.0,75.8598,75.8598,75.7974,75.7974,10100.0
2014-12-26 15:30:00,97.25,97.25,97.17,97.19,15900.0,75.7974,75.7974,75.7351,75.7506,15900.0
2014-12-26 15:40:00,97.2,97.22,97.11,97.11,21700.0,75.7584,75.774,75.6883,75.6883,21700.0
2014-12-26 15:50:00,97.11,97.12,97.02,97.04,41600.0,75.6883,75.6961,75.6181,75.6337,41600.0
2014-12-29 09:30:00,96.62,96.72,96.25,96.55,19300.0,75.6856,75.7639,75.3958,75.6308,19300.0
2014-12-29 09:40:00,96.55,96.71,96.55,96.66,11400.0,75.6308,75.7561,75.6308,75.7169,11400.0
2014-12-29 09:50:00,96.69,96.69,96.6,96.6,9800.0,75.7404,75.7404,75.6699,75.6699,9800.0
2014-12-29 10:00:00,96.63,96.71,96.57,96.68,9500.0,75.6934,75.7561,75.6464,75.7326,9500.0
2014-12-29 10:10:00,96.66,96.7,96.64,96.65,18100.0,75.7169,75.7483,75.7013,75.7091,18100.0
2014-12-29 10:20:00,96.64,96.69,96.6,96.6,7700.0,75.7013,75.7404,75.6699,75.6699,7700.0
2014-12-29 10:30:00,96.6,96.69,96.6,96.6,20200.0,75.6699,75.7404,75.6699,75.6699,20200.0
2014-12-29 10:40:00,96.62,96.66,96.59,96.6,6300.0,75.6856,75.7169,75.6621,75.6699,6300.0
2014-12-29 10:50:00,96.61,96.61,96.56,96.59,8800.0,75.6778,75.6778,75.6386,75.6621,8800.0
2014-12-29 11:00:00,96.6,96.63,96.58,96.61,6800.0,75.6699,75.6934,75.6543,75.6778,6800.0
2014-12-29 11:10:00,96.61,96.63,96.55,96.58,8100.0,75.6778,75.6934,75.6308,75.6543,8100.0
2014-12-29 11:20:00,96.56,96.63,96.54,96.58,10000.0,75.6386,75.6934,75.6229,75.6543,10000.0
2014-12-29 11:30:00,96.62,96.67,96.57,96.59,17300.0,75.6856,75.7248,75.6464,75.6621,17300.0
2014-12-29 11:40:00,96.59,96.64,96.56,96.59,11300.0,75.6621,75.7013,75.6386,75.6621,11300.0
2014-12-29 11:50:00,96.59,96.61,96.56,96.59,4500.0,75.6621,75.6778,75.6386,75.6621,4500.0
2014-12-29 12:00:00,96.59,96.62,96.57,96.58,9100.0,75.6621,75.6856,75.6464,75.6543,9100.0
2014-12-29 12:10:00,96.61,96.62,96.58,96.61,10700.0,75.6778,75.6856,75.6543,75.6778,10700.0
2014-12-29 12:20:00,96.61,96.61,96.56,96.56,6600.0,75.6778,75.6778,75.6386,75.6386,6600.0
2014-12-29 12:30:00,96.58,96.58,96.52,96.57,4900.0,75.6543,75.6543,75.6073,75.6464,4900.0
2014-12-29 12:40:00,96.56,96.56,96.47,96.5,6700.0,75.6386,75.6386,75.5681,75.5916,6700.0
2014-12-29 12:50:00,96.5,96.53,96.42,96.42,4900.0,75.5916,75.6151,75.5289,75.5289,4900.0
2014-12-29 13:00:00,96.42,96.46,96.41,96.44,7100.0,75.5289,75.5603,75.5211,75.5446,7100.0
2014-12-29 13:10:00,96.45,96.53,96.42,96.5,4700.0,75.5524,75.6151,75.5289,75.5916,4700.0
2014-12-29 13:20:00,96.49,96.55,96.48,96.48,8800.0,75.5838,75.6308,75.5759,75.5759,8800.0
2014-12-29 13:30:00,96.48,96.5,96.46,96.48,4200.0,75.5759,75.5916,75.5603,75.5759,4200.0
2014-12-29 13:40:00,96.49,96.51,96.42,96.45,10700.0,75.5838,75.5994,75.5289,75.5524,10700.0
2014-12-29 13:50:00,96.45,96.46,96.41,96.42,10800.0,75.5524,75.5603,75.5211,75.5289,10800.0
2014-12-29 14:00:00,96.42,96.43,96.39,96.43,9500.0,75.5289,75.5368,75.5054,75.5368,9500.0
2014-12-29 14:10:00,96.42,96.42,96.37,96.37,7400.0,75.5289,75.5289,75.4898,75.4898,7400.0
2014-12-29 14:20:00,96.35,96.4,96.35,96.38,5700.0,75.4741,75.5133,75.4741,75.4976,5700.0
2014-12-29 14:30:00,96.39,96.41,96.37,96.38,9900.0,75.5054,75.5211,75.4898,75.4976,9900.0
2014-12-29 14:40:00,96.38,96.45,96.38,96.44,14400.0,75.4976,75.5524,75.4976,75.5446,14400.0
2014-12-29 14:50:00,96.43,96.45,96.43,96.44,12900.0,75.5368,75.5524,75.5368,75.5446,12900.0
2014-12-29 15:00:00,96.45,96.46,96.39,96.42,67000.0,75.5524,75.5603,75.5054,75.5289,67000.0
2014-12-29 15:10:00,96.42,96.46,96.4,96.43,40600.0,75.5289,75.5603,75.5133,75.5368,40600.0
2014-12-29 15:20:00,96.42,96.44,96.39,96.39,36900.0,75.5289,75.5446,75.5054,75.5054,36900.0
2014-12-29 15:30:00,96.38,96.41,96.37,96.37,25200.0,75.4976,75.5211,75.4898,75.4898,25200.0
2014-12-29 15:40:00,96.37,96.48,96.37,96.43,55800.0,75.4898,75.5759,75.4898,75.5368,55800.0
2014-12-29 15:50:00,96.43,96.44,96.29,96.32,46400.0,75.5368,75.5446,75.4271,75.4506,46400.0
2014-12-30 09:30:00,95.95,96.27,95.67,96.1,23100.0,75.1608,75.4114,74.9414,75.2783,23100.0
2014-12-30 09:40:00,96.17,96.24,96.09,96.14,17800.0,75.3331,75.3879,75.2704,75.3096,17800.0
2014-12-30 09:50:00,96.15,96.22,96.02,96.09,14200.0,75.3174,75.3723,75.2156,75.2704,14200.0
2014-12-30 10:00:00,96.04,96.08,95.89,95.96,12500.0,75.2313,75.2626,75.1138,75.1686,12500.0
2014-12-30 10:10:00,95.98,96.02,95.93,95.99,13100.0,75.1843,75.2156,75.1451,75.1921,13100.0
2014-12-30 10:20:00,95.98,96.04,95.93,95.98,16200.0,75.1843,75.2313,75.1451,75.1843,16200.0
2014-12-30 10:30:00,95.97,96.01,95.95,95.98,12300.0,75.1764,75.2078,75.1608,75.1843,12300.0
2014-12-30 10:40:00,95.99,96.03,95.98,96.01,13600.0,75.1921,75.2234,75.1843,75.2078,13600.0
2014-12-30 10:50:00,96.03,96.11,96.0,96.06,10700.0,75.2234,75.2861,75.1999,75.2469,10700.0
2014-12-30 11:00:00,96.05,96.08,96.0,96.04,16300.0,75.2391,75.2626,75.1999,75.2313,16300.0
2014-12-30 11:10:00,96.05,96.05,95.94,96.01,12800.0,75.2391,75.2391,75.1529,75.2078,12800.0
2014-12-30 11:20:00,96.02,96.1,96.01,96.02,10800.0,75.2156,75.2783,75.2078,75.2156,10800.0
2014-12-30 11:30:00,96.01,96.02,95.98,96.0,15400.0,75.2078,75.2156,75.1843,75.1999,15400.0
2014-12-30 11:40:00,95.99,96.01,95.9,96.01,13000.0,75.1921,75.2078,75.1216,75.2078,13000.0
2014-12-30 11:50:00,96.0,96.04,95.98,96.02,7000.0,75.1999,75.2313,75.1843,75.2156,7000.0
2014-12-30 12:00:00,96.02,96.07,96.01,96.02,10700.0,75.2156,75.2548,75.2078,75.2156,10700.0
2014-12-30 12:10:00,96.01,96.01,95.96,95.97,11800.0,75.2078,75.2078,75.1686,75.1764,11800.0
2014-12-30 12:20:00,95.97,95.99,95.94,95.99,8600.0,75.1764,75.1921,75.1529,75.1921,8600.0
2014-12-30 12:30:00,95.98,96.03,95.98,95.99,11400.0,75.1843,75.2234,75.1843,75.1921,11400.0
2014-12-30 12:40:00,96.0,96.03,95.95,96.03,6800.0,75.1999,75.2234,75.1608,75.2234,6800.0
2014-12-30 12:50:00,96.05,96.07,96.03,96.04,7000.0,75.2391,75.2548,75.2234,75.2313,7000.0
2014-12-30 13:00:00,96.04,96.08,96.04,96.05,7300.0,75.2313,75.2626,75.2313,75.2391,7300.0
2014-12-30 13:10:00,96.05,96.11,96.05,96.07,15700.0,75.2391,75.2861,75.2391,75.2548,15700.0
2014-12-30 13:20:00,96.07,96.11,96.0,96.0,7300.0,75.2548,75.2861,75.1999,75.1999,7300.0
2014-12-30 13:30:00,96.0,96.01,95.96,95.98,8800.0,75.1999,75.2078,75.1686,75.1843,8800.0
2014-12-30 13:40:00,95.99,95.99,95.82,95.9,13800.0,75.1921,75.1921,75.0589,75.1216,13800.0
2014-12-30 13:50:00,95.9,95.9,95.87,95.87,7900.0,75.1216,75.1216,75.0981,75.0981,7900.0
2014-12-30 14:00:00,95.88,95.95,95.86,95.94,10800.0,75.1059,75.1608,75.0903,75.1529,10800.0
2014-12-30 14:10:00,95.94,95.95,95.89,95.92,7500.0,75.1529,75.1608,75.1138,75.1373,7500.0
2014-12-30 14:20:00,95.93,95.99,95.92,95.97,14000.0,75.1451,75.1921,75.1373,75.1764,14000.0
2014-12-30 14:30:00,95.99,96.02,95.98,96.0,12700.0,75.1921,75.2156,75.1843,75.1999,12700.0
2014-12-30 14:40:00,96.02,96.05,96.0,96.04,11700.0,75.2156,75.2391,75.1999,75.2313,11700.0
2014-12-30 14:50:00,96.04,96.04,95.96,96.02,13000.0,75.2313,75.2313,75.1686,75.2156,13000.0
2014-12-30 15:00:00,96.02,96.03,95.98,96.0,21500.0,75.2156,75.2234,75.1843,75.1999,21500.0
2014-12-30 15:10:00,96.0,96.05,95.99,95.99,48100.0,75.1999,75.2391,75.1921,75.1921,48100.0
2014-12-30 15:20:00,95.98,96.05,95.98,96.04,18000.0,75.1843,75.2391,75.1843,75.2313,18000.0
2014-12-30 15:30:00,96.04,96.13,96.0,96.13,43700.0,75.2313,75.3018,75.1999,75.3018,43700.0
2014-12-30 15:40:00,96.13,96.13,96.03,96.08,38400.0,75.3018,75.3018,75.2234,75.2626,38400.0
2014-12-30 15:50:00,96.08,96.12,96.03,96.06,126200.0,75.2626,75.2939,75.2234,75.2469,126200.0
2014-12-31 09:30:00,96.51,96.67,95.98,96.0,33300.0,75.5994,75.7248,75.1843,75.1999,33300.0
2014-12-31 09:40:00,96.0,96.0,95.7,95.88,12500.0,75.1999,75.1999,74.9649,75.1059,12500.0
2014-12-31 09:50:00,95.87,96.01,95.87,95.95,7000.0,75.0981,75.2078,75.0981,75.1608,7000.0
2014-12-31 10:00:00,95.98,96.06,95.95,96.05,8500.0,75.1843,75.2469,75.1608,75.2391,8500.0
2014-12-31 10:10:00,96.04,96.11,96.03,96.06,14400.0,75.2313,75.2861,75.2234,75.2469,14400.0
2014-12-31 10:20:00,96.07,96.11,96.05,96.08,13800.0,75.2548,75.2861,75.2391,75.2626,13800.0
2014-12-31 10:30:00,96.1,96.12,96.07,96.1,16700.0,75.2783,75.2939,75.2548,75.2783,16700.0
2014-12-31 10:40:00,96.11,96.18,96.1,96.13,19000.0,75.2861,75.3409,75.2783,75.3018,19000.0
2014-12-31 10:50:00,96.17,96.21,96.13,96.18,18700.0,75.3331,75.3644,75.3018,75.3409,18700.0
2014-12-31 11:00:00,96.19,96.21,96.15,96.17,10300.0,75.3488,75.3644,75.3174,75.3331,10300.0
2014-12-31 11:10:00,96.17,96.17,95.98,96.01,29000.0,75.3331,75.3331,75.1843,75.2078,29000.0
2014-12-31 11:20:00,96.0,96.07,96.0,96.03,35100.0,75.1999,75.2548,75.1999,75.2234,35100.0
2014-12-31 11:30:00,96.03,96.12,96.02,96.1,10500.0,75.2234,75.2939,75.2156,75.2783,10500.0
2014-12-31 11:40:00,96.1,96.1,95.98,96.01,22800.0,75.2783,75.2783,75.1843,75.2078,22800.0
2014-12-31 11:50:00,96.0,96.1,95.98,96.05,11800.0,75.1999,75.2783,75.1843,75.2391,11800.0
2014-12-31 12:00:00,96.05,96.05,95.83,95.94,20100.0,75.2391,75.2391,75.0668,75.1529,20100.0
2014-12-31 12:10:00,95.94,95.95,95.87,95.87,8000.0,75.1529,75.1608,75.0981,75.0981,8000.0
2014-12-31 12:20:00,95.87,95.87,95.63,95.74,15600.0,75.0981,75.0981,74.9101,74.9963,15600.0
2014-12-31 12:30:00,95.71,95.77,95.64,95.69,7600.0,74.9728,75.0198,74.9179,74.9571,7600.0
2014-12-31 12:40:00,95.68,95.73,95.68,95.69,6400.0,74.9493,74.9884,74.9493,74.9571,6400.0
2014-12-31 12:50:00,95.68,95.68,95.58,95.64,12500.0,74.9493,74.9493,74.8709,74.9179,12500.0
2014-12-31 13:00:00,95.63,95.77,95.61,95.73,9400.0,74.9101,75.0198,74.8944,74.9884,9400.0
2014-12-31 13:10:00,95.72,95.73,95.58,95.65,12400.0,74.9806,74.9884,74.8709,74.9258,12400.0
2014-12-31 13:20:00,95.65,95.68,95.65,95.66,6300.0,74.9258,74.9493,74.9258,74.9336,6300.0
2014-12-31 13:30:00,95.69,95.69,95.58,95.6,14900.0,74.9571,74.9571,74.8709,74.8866,14900.0
2014-12-31 13:40:00,95.6,95.64,95.58,95.6,8000.0,74.8866,74.9179,74.8709,74.8866,8000.0
2014-12-31 13:50:00,95.6,95.6,95.47,95.51,11300.0,74.8866,74.8866,74.7848,74.8161,11300.0
2014-12-31 14:00:00,95.5,95.51,95.43,95.45,10600.0,74.8083,74.8161,74.7534,74.7691,10600.0
2014-12-31 14:10:00,95.45,95.45,95.3,95.33,15200.0,74.7691,74.7691,74.6516,74.6751,15200.0
2014-12-31 14:20:00,95.31,95.31,95.18,95.19,19600.0,74.6594,74.6594,74.5576,74.5654,19600.0
2014-12-31 14:30:00,95.19,95.22,95.02,95.02,24600.0,74.5654,74.5889,74.4323,74.4323,24600.0
2014-12-31 14:40:00,95.04,95.14,94.99,95.12,15600.0,74.4479,74.5263,74.4088,74.5106,15600.0
2014-12-31 14:50:00,95.13,95.17,95.09,95.16,21100.0,74.5184,74.5498,74.4871,74.5419,21100.0
2014-12-31 15:00:00,95.16,95.16,95.08,95.11,15900.0,74.5419,74.5419,74.4793,74.5028,15900.0
2014-12-31 15:10:00,95.11,95.34,95.08,95.34,30300.0,74.5028,74.6829,74.4793,74.6829,30300.0
2014-12-31 15:20:00,95.33,95.39,95.29,95.31,19600.0,74.6751,74.7221,74.6438,74.6594,19600.0
2014-12-31 15:30:00,95.32,95.36,95.18,95.18,25500.0,74.6673,74.6986,74.5576,74.5576,25500.0
2014-12-31 15:40:00,95.17,95.17,94.87,94.89,73800.0,74.5498,74.5498,74.3148,74.3304,73800.0
2014-12-31 15:50:00,94.86,94.91,94.69,94.7,135000.0,74.3069,74.3461,74.1738,74.1816,135000.0
2015-01-02 09:30:00,95.16,95.37,94.92,95.37,34400.0,74.5419,74.7064,74.3539,74.7064,34400.0
2015-01-02 09:40:00,95.36,95.39,95.24,95.32,18900.0,74.6986,74.7221,74.6046,74.6673,18900.0
2015-01-02 09:50:00,95.34,95.46,95.29,95.34,13500.0,74.6829,74.7769,74.6438,74.6829,13500.0
2015-01-02 10:00:00,95.31,95.31,94.95,94.95,18300.0,74.6594,74.6594,74.3774,74.3774,18300.0
2015-01-02 10:10:00,94.98,95.11,94.8,94.83,14000.0,74.4009,74.5028,74.2599,74.2834,14000.0
2015-01-02 10:20:00,94.85,94.88,94.75,94.84,12200.0,74.2991,74.3226,74.2208,74.2913,12200.0
2015-01-02 10:30:00,94.81,94.84,94.38,94.38,32100.0,74.2678,74.2913,73.9309,73.9309,32100.0
2015-01-02 10:40:00,94.38,94.42,94.16,94.4,22000.0,73.9309,73.9623,73.7586,73.9466,22000.0
2015-01-02 10:50:00,94.39,94.48,94.24,94.44,19600.0,73.9388,74.0093,73.8213,73.9779,19600.0
2015-01-02 11:00:00,94.46,94.46,94.19,94.25,13400.0,73.9936,73.9936,73.7821,73.8291,13400.0
2015-01-02 11:10:00,94.25,94.28,94.04,94.09,35700.0,73.8291,73.8526,73.6646,73.7038,35700.0
2015-01-02 11:20:00,94.09,94.35,94.06,94.33,20800.0,73.7038,73.9074,73.6803,73.8918,20800.0
2015-01-02 11:30:00,94.36,94.43,94.3,94.33,14500.0,73.9153,73.9701,73.8683,73.8918,14500.0
2015-01-02 11:40:00,94.33,94.35,94.23,94.24,13000.0,73.8918,73.9074,73.8134,73.8213,13000.0
2015-01-02 11:50:00,94.23,94.29,94.12,94.23,16800.0,73.8134,73.8604,73.7273,73.8134,16800.0
2015-01-02 12:00:00,94.23,94.4,94.18,94.34,28500.0,73.8134,73.9466,73.7743,73.8996,28500.0
2015-01-02 12:10:00,94.34,94.37,94.17,94.18,34000.0,73.8996,73.9231,73.7664,73.7743,34000.0
2015-01-02 12:20:00,94.18,94.31,94.13,94.31,44500.0,73.7743,73.8761,73.7351,73.8761,44500.0
2015-01-02 12:30:00,94.29,94.34,94.18,94.28,21300.0,73.8604,73.8996,73.7743,73.8526,21300.0
2015-01-02 12:40:00,94.27,94.27,94.06,94.07,16500.0,73.8448,73.8448,73.6803,73.6881,16500.0
2015-01-02 12:50:00,94.07,94.18,94.06,94.09,13000.0,73.6881,73.7743,73.6803,73.7038,13000.0
2015-01-02 13:00:00,94.09,94.24,94.09,94.16,9500.0,73.7038,73.8213,73.7038,73.7586,9500.0
2015-01-02 13:10:00,94.17,94.19,94.05,94.06,11200.0,73.7664,73.7821,73.6724,73.6803,11200.0
2015-01-02 13:20:00,94.05,94.19,93.97,94.0,16000.0,73.6724,73.7821,73.6098,73.6333,16000.0
2015-01-02 13:30:00,93.98,94.01,93.88,94.0,15100.0,73.6176,73.6411,73.5393,73.6333,15100.0
2015-01-02 13:40:00,93.99,94.04,93.97,94.02,15500.0,73.6254,73.6646,73.6098,73.6489,15500.0
2015-01-02 13:50:00,94.02,94.22,93.99,94.16,13800.0,73.6489,73.8056,73.6254,73.7586,13800.0
2015-01-02 14:00:00,94.19,94.39,94.18,94.35,18600.0,73.7821,73.9388,73.7743,73.9074,18600.0
2015-01-02 14:10:00,94.38,94.45,94.32,94.32,13800.0,73.9309,73.9858,73.8839,73.8839,13800.0
2015-01-02 14:20:00,94.31,94.52,94.29,94.46,15100.0,73.8761,74.0406,73.8604,73.9936,15100.0
2015-01-02 14:30:00,94.45,94.45,94.31,94.45,38100.0,73.9858,73.9858,73.8761,73.9858,38100.0
2015-01-02 14:40:00,94.47,94.53,94.45,94.51,27800.0,74.0014,74.0484,73.9858,74.0328,27800.0
2015-01-02 14:50:00,94.51,94.64,94.51,94.54,23200.0,74.0328,74.1346,74.0328,74.0563,23200.0
2015-01-02 15:00:00,94.56,94.58,94.48,94.56,30900.0,74.0719,74.0876,74.0093,74.0719,30900.0
2015-01-02 15:10:00,94.56,94.56,94.28,94.31,50400.0,74.0719,74.0719,73.8526,73.8761,50400.0
2015-01-02 15:20:00,94.31,94.56,94.31,94.53,35900.0,73.8761,74.0719,73.8761,74.0484,35900.0
2015-01-02 15:30:00,94.54,94.67,94.51,94.62,77200.0,74.0563,74.1581,74.0328,74.1189,77200.0
2015-01-02 15:40:00,94.62,94.87,94.62,94.84,89200.0,74.1189,74.3148,74.1189,74.2913,89200.0
2015-01-02 15:50:00,94.84,94.89,94.65,94.66,108600.0,74.2913,74.3304,74.1424,74.1503,108600.0
2015-01-05 09:30:00,94.21,94.21,93.76,93.76,67400.0,73.7978,73.7978,73.4453,73.4453,67400.0
2015-01-05 09:40:00,93.76,93.79,93.51,93.58,37900.0,73.4453,73.4688,73.2494,73.3043,37900.0
2015-01-05 09:50:00,93.58,93.59,93.33,93.36,25500.0,73.3043,73.3121,73.1084,73.1319,25500.0
2015-01-05 10:00:00,93.38,93.51,93.31,93.42,26000.0,73.1476,73.2494,73.0928,73.1789,26000.0
2015-01-05 10:10:00,93.42,93.45,93.22,93.22,22700.0,73.1789,73.2024,73.0223,73.0223,22700.0
2015-01-05 10:20:00,93.22,93.41,93.18,93.3,32100.0,73.0223,73.1711,72.9909,73.0849,32100.0
2015-01-05 10:30:00,93.3,93.3,93.11,93.22,29400.0,73.0849,73.0849,72.9361,73.0223,29400.0
2015-01-05 10:40:00,93.2,93.27,92.95,93.25,33600.0,73.0066,73.0614,72.8108,73.0458,33600.0
2015-01-05 10:50:00,93.26,93.28,93.19,93.19,26200.0,73.0536,73.0693,72.9988,72.9988,26200.0
2015-01-05 11:00:00,93.18,93.18,92.96,92.97,22600.0,72.9909,72.9909,72.8186,72.8264,22600.0
2015-01-05 11:10:00,92.96,93.07,92.73,92.78,37600.0,72.8186,72.9048,72.6384,72.6776,37600.0
2015-01-05 11:20:00,92.8,92.95,92.72,92.74,30100.0,72.6933,72.8108,72.6306,72.6463,30100.0
2015-01-05 11:30:00,92.74,92.81,92.67,92.8,21100.0,72.6463,72.7011,72.5914,72.6933,21100.0
2015-01-05 11:40:00,92.81,93.12,92.81,92.95,71200.0,72.7011,72.9439,72.7011,72.8108,71200.0
2015-01-05 11:50:00,92.97,93.05,92.74,92.84,36600.0,72.8264,72.8891,72.6463,72.7246,36600.0
2015-01-05 12:00:00,92.84,92.86,92.59,92.61,30200.0,72.7246,72.7403,72.5288,72.5444,30200.0
2015-01-05 12:10:00,92.59,92.72,92.56,92.66,43900.0,72.5288,72.6306,72.5053,72.5836,43900.0
2015-01-05 12:20:00,92.68,92.68,92.43,92.43,43500.0,72.5993,72.5993,72.4034,72.4034,43500.0
2015-01-05 12:30:00,92.42,92.55,92.38,92.46,34400.0,72.3956,72.4974,72.3643,72.4269,34400.0
2015-01-05 12:40:00,92.5,92.58,92.45,92.48,21200.0,72.4583,72.5209,72.4191,72.4426,21200.0
2015-01-05 12:50:00,92.5,92.53,92.37,92.48,12200.0,72.4583,72.4818,72.3564,72.4426,12200.0
2015-01-05 13:00:00,92.5,92.56,92.39,92.54,15100.0,72.4583,72.5053,72.3721,72.4896,15100.0
2015-01-05 13:10:00,92.52,92.53,92.34,92.38,28100.0,72.4739,72.4818,72.3329,72.3643,28100.0
2015-01-05 13:20:00,92.37,92.43,92.28,92.35,31300.0,72.3564,72.4034,72.2859,72.3408,31300.0
2015-01-05 13:30:00,92.35,92.6,92.3,92.52,21800.0,72.3408,72.5366,72.3016,72.4739,21800.0
2015-01-05 13:40:00,92.51,92.58,92.35,92.49,30200.0,72.4661,72.5209,72.3408,72.4504,30200.0
2015-01-05 13:50:00,92.49,92.56,92.45,92.5,26600.0,72.4504,72.5053,72.4191,72.4583,26600.0
2015-01-05 14:00:00,92.5,92.52,92.39,92.4,27900.0,72.4583,72.4739,72.3721,72.3799,27900.0
2015-01-05 14:10:00,92.42,92.48,92.28,92.34,23100.0,72.3956,72.4426,72.2859,72.3329,23100.0
2015-01-05 14:20:00,92.37,92.49,92.34,92.38,35700.0,72.3564,72.4504,72.3329,72.3643,35700.0
2015-01-05 14:30:00,92.39,92.4,92.27,92.33,29300.0,72.3721,72.3799,72.2781,72.3251,29300.0
2015-01-05 14:40:00,92.33,92.4,92.21,92.27,29600.0,72.3251,72.3799,72.2311,72.2781,29600.0
2015-01-05 14:50:00,92.28,92.35,92.18,92.28,27400.0,72.2859,72.3408,72.2076,72.2859,27400.0
2015-01-05 15:00:00,92.28,92.39,92.23,92.34,34200.0,72.2859,72.3721,72.2468,72.3329,34200.0
2015-01-05 15:10:00,92.33,92.49,92.31,92.39,39400.0,72.3251,72.4504,72.3094,72.3721,39400.0
2015-01-05 15:20:00,92.38,92.42,92.27,92.35,46300.0,72.3643,72.3956,72.2781,72.3408,46300.0
2015-01-05 15:30:00,92.36,92.44,92.28,92.42,71600.0,72.3486,72.4113,72.2859,72.3956,71600.0
2015-01-05 15:40:00,92.43,92.56,92.39,92.48,101900.0,72.4034,72.5053,72.3721,72.4426,101900.0
2015-01-05 15:50:00,92.47,92.65,92.34,92.37,133500.0,72.4348,72.5758,72.3329,72.3564,133500.0
2015-01-06 09:30:00,92.68,92.82,92.29,92.29,48600.0,72.5993,72.7089,72.2938,72.2938,48600.0
2015-01-06 09:40:00,92.27,92.34,91.99,92.15,53700.0,72.2781,72.3329,72.0588,72.1841,53700.0
2015-01-06 09:50:00,92.15,92.16,91.93,91.99,56400.0,72.1841,72.1919,72.0118,72.0588,56400.0
2015-01-06 10:00:00,91.97,92.11,91.81,91.89,44300.0,72.0431,72.1528,71.9178,71.9804,44300.0
2015-01-06 10:10:00,91.91,92.26,91.89,92.18,59900.0,71.9961,72.2703,71.9804,72.2076,59900.0
2015-01-06 10:20:00,92.16,92.31,92.13,92.17,36100.0,72.1919,72.3094,72.1684,72.1998,36100.0
2015-01-06 10:30:00,92.17,92.17,91.84,91.84,37200.0,72.1998,72.1998,71.9413,71.9413,37200.0
2015-01-06 10:40:00,91.84,91.93,91.55,91.61,49600.0,71.9413,72.0118,71.7141,71.7611,49600.0
2015-01-06 10:50:00,91.61,91.75,91.47,91.53,43700.0,71.7611,71.8708,71.6514,71.6984,43700.0
2015-01-06 11:00:00,91.5,91.5,91.26,91.44,30700.0,71.6749,71.6749,71.4869,71.6279,30700.0
2015-01-06 11:10:00,91.45,91.46,91.05,91.14,45500.0,71.6358,71.6436,71.3225,71.393,45500.0
2015-01-06 11:20:00,91.13,91.17,91.01,91.08,27100.0,71.3851,71.4164,71.2911,71.346,27100.0
2015-01-06 11:30:00,91.06,91.07,90.86,90.91,34900.0,71.3303,71.3381,71.1736,71.2128,34900.0
2015-01-06 11:40:00,90.91,90.97,90.68,90.91,52200.0,71.2128,71.2598,71.0326,71.2128,52200.0
2015-01-06 11:50:00,90.91,90.93,90.67,90.78,81200.0,71.2128,71.2285,71.0248,71.111,81200.0
2015-01-06 12:00:00,90.8,90.8,90.44,90.58,57300.0,71.1266,71.1266,70.8446,70.9543,57300.0
2015-01-06 12:10:00,90.6,90.68,90.49,90.54,25500.0,70.97,71.0326,70.8838,70.923,25500.0
2015-01-06 12:20:00,90.51,90.82,90.43,90.61,95800.0,70.8995,71.1423,70.8368,70.9778,95800.0
2015-01-06 12:30:00,90.6,90.77,90.5,90.75,28500.0,70.97,71.1031,70.8916,71.0875,28500.0
2015-01-06 12:40:00,90.77,90.81,90.61,90.69,22100.0,71.1031,71.1345,70.9778,71.0405,22100.0
2015-01-06 12:50:00,90.69,90.93,90.65,90.86,27700.0,71.0405,71.2285,71.0091,71.1736,27700.0
2015-01-06 13:00:00,90.88,90.94,90.66,90.66,62200.0,71.1893,71.2363,71.017,71.017,62200.0
2015-01-06 13:10:00,90.66,90.82,90.65,90.66,34400.0,71.017,71.1423,71.0091,71.017,34400.0
2015-01-06 13:20:00,90.64,90.77,90.54,90.73,36100.0,71.0013,71.1031,70.923,71.0718,36100.0
2015-01-06 13:30:00,90.71,90.88,90.68,90.86,48400.0,71.0561,71.1893,71.0326,71.1736,48400.0
2015-01-06 13:40:00,90.85,90.9,90.71,90.9,18100.0,71.1658,71.205,71.0561,71.205,18100.0
2015-01-06 13:50:00,90.9,90.97,90.78,90.95,20900.0,71.205,71.2598,71.111,71.2441,20900.0
2015-01-06 14:00:00,90.95,91.0,90.9,90.91,34200.0,71.2441,71.2833,71.205,71.2128,34200.0
2015-01-06 14:10:00,90.89,90.92,90.77,90.82,35300.0,71.1971,71.2206,71.1031,71.1423,35300.0
2015-01-06 14:20:00,90.84,91.02,90.79,91.02,65100.0,71.158,71.299,71.1188,71.299,65100.0
2015-01-06 14:30:00,91.04,91.26,91.02,91.22,34800.0,71.3146,71.4869,71.299,71.4556,34800.0
2015-01-06 14:40:00,91.22,91.52,91.2,91.49,34900.0,71.4556,71.6906,71.4399,71.6671,34900.0
2015-01-06 14:50:00,91.49,91.54,91.3,91.3,42100.0,71.6671,71.7063,71.5183,71.5183,42100.0
2015-01-06 15:00:00,91.31,91.31,91.09,91.17,85000.0,71.5261,71.5261,71.3538,71.4164,85000.0
2015-01-06 15:10:00,91.17,91.45,91.09,91.42,50500.0,71.4164,71.6358,71.3538,71.6123,50500.0
2015-01-06 15:20:00,91.45,91.6,91.33,91.58,103000.0,71.6358,71.7533,71.5418,71.7376,103000.0
2015-01-06 15:30:00,91.57,91.57,91.2,91.2,76200.0,71.7298,71.7298,71.4399,71.4399,76200.0
2015-01-06 15:40:00,91.22,91.55,91.13,91.41,142500.0,71.4556,71.7141,71.3851,71.6044,142500.0
2015-01-06 15:50:00,91.41,91.42,91.0,91.03,211800.0,71.6044,71.6123,71.2833,71.3068,211800.0
2015-01-07 09:30:00,91.84,91.84,91.46,91.46,40300.0,71.9413,71.9413,71.6436,71.6436,40300.0
2015-01-07 09:40:00,91.43,91.62,91.38,91.6,21100.0,71.6201,71.7689,71.5809,71.7533,21100.0
2015-01-07 09:50:00,91.64,91.95,91.64,91.94,21600.0,71.7846,72.0274,71.7846,72.0196,21600.0
2015-01-07 10:00:00,91.98,92.1,91.87,91.93,25800.0,72.0509,72.1449,71.9648,72.0118,25800.0
2015-01-07 10:10:00,91.93,92.02,91.78,92.02,28800.0,72.0118,72.0823,71.8943,72.0823,28800.0
2015-01-07 10:20:00,92.02,92.02,91.86,91.94,26900.0,72.0823,72.0823,71.9569,72.0196,26900.0
2015-01-07 10:30:00,91.93,91.93,91.7,91.7,25200.0,72.0118,72.0118,71.8316,71.8316,25200.0
2015-01-07 10:40:00,91.69,91.82,91.55,91.82,24500.0,71.8238,71.9256,71.7141,71.9256,24500.0
2015-01-07 10:50:00,91.82,91.98,91.73,91.79,26200.0,71.9256,72.0509,71.8551,71.9021,26200.0
2015-01-07 11:00:00,91.79,91.9,91.5,91.61,34200.0,71.9021,71.9883,71.6749,71.7611,34200.0
2015-01-07 11:10:00,91.59,91.59,91.39,91.5,49700.0,71.7454,71.7454,71.5888,71.6749,49700.0
2015-01-07 11:20:00,91.47,91.65,91.47,91.59,16300.0,71.6514,71.7924,71.6514,71.7454,16300.0
2015-01-07 11:30:00,91.6,91.77,91.6,91.66,55200.0,71.7533,71.8864,71.7533,71.8003,55200.0
2015-01-07 11:40:00,91.66,91.91,91.65,91.9,14300.0,71.8003,71.9961,71.7924,71.9883,14300.0
2015-01-07 11:50:00,91.92,92.18,91.92,92.14,19000.0,72.0039,72.2076,72.0039,72.1763,19000.0
2015-01-07 12:00:00,92.15,92.32,92.07,92.18,25700.0,72.1841,72.3173,72.1214,72.2076,25700.0
2015-01-07 12:10:00,92.18,92.18,92.0,92.15,12900.0,72.2076,72.2076,72.0666,72.1841,12900.0
2015-01-07 12:20:00,92.18,92.31,92.16,92.27,20800.0,72.2076,72.3094,72.1919,72.2781,20800.0
2015-01-07 12:30:00,92.28,92.31,92.12,92.22,22900.0,72.2859,72.3094,72.1606,72.2389,22900.0
2015-01-07 12:40:00,92.22,92.22,92.09,92.19,16900.0,72.2389,72.2389,72.1371,72.2154,16900.0
2015-01-07 12:50:00,92.2,92.24,92.14,92.23,17700.0,72.2233,72.2546,72.1763,72.2468,17700.0
2015-01-07 13:00:00,92.23,92.33,92.19,92.21,20000.0,72.2468,72.3251,72.2154,72.2311,20000.0
2015-01-07 13:10:00,92.18,92.37,92.18,92.35,14400.0,72.2076,72.3564,72.2076,72.3408,14400.0
2015-01-07 13:20:00,92.36,92.36,92.13,92.19,19100.0,72.3486,72.3486,72.1684,72.2154,19100.0
2015-01-07 13:30:00,92.2,92.31,92.18,92.25,16800.0,72.2233,72.3094,72.2076,72.2624,16800.0
2015-01-07 13:40:00,92.24,92.36,92.24,92.31,17700.0,72.2546,72.3486,72.2546,72.3094,17700.0
2015-01-07 13:50:00,92.31,92.32,92.25,92.27,18200.0,72.3094,72.3173,72.2624,72.2781,18200.0
2015-01-07 14:00:00,92.26,92.45,92.04,92.37,58400.0,72.2703,72.4191,72.0979,72.3564,58400.0
2015-01-07 14:10:00,92.4,92.45,92.17,92.24,44600.0,72.3799,72.4191,72.1998,72.2546,44600.0
2015-01-07 14:20:00,92.25,92.3,92.05,92.1,48100.0,72.2624,72.3016,72.1058,72.1449,48100.0
2015-01-07 14:30:00,92.09,92.21,92.06,92.11,32500.0,72.1371,72.2311,72.1136,72.1528,32500.0
2015-01-07 14:40:00,92.11,92.18,92.05,92.11,32000.0,72.1528,72.2076,72.1058,72.1528,32000.0
2015-01-07 14:50:00,92.09,92.09,91.87,91.97,58400.0,72.1371,72.1371,71.9648,72.0431,58400.0
2015-01-07 15:00:00,91.95,92.04,91.85,92.04,41600.0,72.0274,72.0979,71.9491,72.0979,41600.0
2015-01-07 15:10:00,92.05,92.05,91.82,92.01,54400.0,72.1058,72.1058,71.9256,72.0744,54400.0
2015-01-07 15:20:00,92.0,92.02,91.84,92.02,30200.0,72.0666,72.0823,71.9413,72.0823,30200.0
2015-01-07 15:30:00,92.02,92.06,91.93,92.01,43900.0,72.0823,72.1136,72.0118,72.0744,43900.0
2015-01-07 15:40:00,92.01,92.12,92.0,92.0,88800.0,72.0744,72.1606,72.0666,72.0666,88800.0
2015-01-07 15:50:00,92.01,92.08,91.96,92.04,139300.0,72.0744,72.1293,72.0353,72.0979,139300.0
2015-01-08 09:30:00,92.94,93.32,92.9,93.27,39800.0,72.8029,73.1006,72.7716,73.0614,39800.0
2015-01-08 09:40:00,93.25,93.27,92.93,93.12,23200.0,73.0458,73.0614,72.7951,72.9439,23200.0
2015-01-08 09:50:00,93.14,93.3,92.99,93.3,20000.0,72.9596,73.0849,72.8421,73.0849,20000.0
2015-01-08 10:00:00,93.32,93.42,93.23,93.29,25400.0,73.1006,73.1789,73.0301,73.0771,25400.0
2015-01-08 10:10:00,93.29,93.46,93.27,93.38,15500.0,73.0771,73.2103,73.0614,73.1476,15500.0
2015-01-08 10:20:00,93.38,93.42,93.29,93.32,15900.0,73.1476,73.1789,73.0771,73.1006,15900.0
2015-01-08 10:30:00,93.33,93.46,93.33,93.39,16100.0,73.1084,73.2103,73.1084,73.1554,16100.0
2015-01-08 10:40:00,93.38,93.6,93.38,93.46,34900.0,73.1476,73.3199,73.1476,73.2103,34900.0
2015-01-08 10:50:00,93.46,93.53,93.36,93.53,22200.0,73.2103,73.2651,73.1319,73.2651,22200.0
2015-01-08 11:00:00,93.56,93.7,93.54,93.57,27200.0,73.2886,73.3983,73.2729,73.2964,27200.0
2015-01-08 11:10:00,93.58,93.64,93.56,93.63,24300.0,73.3043,73.3513,73.2886,73.3434,24300.0
2015-01-08 11:20:00,93.64,93.68,93.57,93.59,15600.0,73.3513,73.3826,73.2964,73.3121,15600.0
2015-01-08 11:30:00,93.6,93.69,93.58,93.69,22100.0,73.3199,73.3904,73.3043,73.3904,22100.0
2015-01-08 11:40:00,93.69,93.72,93.59,93.69,13500.0,73.3904,73.4139,73.3121,73.3904,13500.0
2015-01-08 11:50:00,93.68,93.69,93.62,93.66,9000.0,73.3826,73.3904,73.3356,73.3669,9000.0
2015-01-08 12:00:00,93.65,93.66,93.58,93.58,14600.0,73.3591,73.3669,73.3043,73.3043,14600.0
2015-01-08 12:10:00,93.58,93.61,93.54,93.61,33700.0,73.3043,73.3278,73.2729,73.3278,33700.0
2015-01-08 12:20:00,93.6,93.7,93.57,93.7,21900.0,73.3199,73.3983,73.2964,73.3983,21900.0
2015-01-08 12:30:00,93.7,93.74,93.69,93.74,12800.0,73.3983,73.4296,73.3904,73.4296,12800.0
2015-01-08 12:40:00,93.73,93.77,93.68,93.73,13600.0,73.4218,73.4531,73.3826,73.4218,13600.0
2015-01-08 12:50:00,93.76,93.82,93.73,93.81,11600.0,73.4453,73.4923,73.4218,73.4844,11600.0
2015-01-08 13:00:00,93.8,93.86,93.71,93.85,24000.0,73.4766,73.5236,73.4061,73.5158,24000.0
2015-01-08 13:10:00,93.83,93.86,93.76,93.79,11800.0,73.5001,73.5236,73.4453,73.4688,11800.0
2015-01-08 13:20:00,93.8,93.92,93.79,93.88,15000.0,73.4766,73.5706,73.4688,73.5393,15000.0
2015-01-08 13:30:00,93.86,93.91,93.81,93.86,16500.0,73.5236,73.5628,73.4844,73.5236,16500.0
2015-01-08 13:40:00,93.85,93.85,93.77,93.78,18000.0,73.5158,73.5158,73.4531,73.4609,18000.0
2015-01-08 13:50:00,93.78,93.87,93.71,93.77,34700.0,73.4609,73.5314,73.4061,73.4531,34700.0
2015-01-08 14:00:00,93.77,93.87,93.73,93.85,34800.0,73.4531,73.5314,73.4218,73.5158,34800.0
2015-01-08 14:10:00,93.86,93.86,93.78,93.83,32900.0,73.5236,73.5236,73.4609,73.5001,32900.0
2015-01-08 14:20:00,93.83,94.05,93.83,94.05,45400.0,73.5001,73.6724,73.5001,73.6724,45400.0
2015-01-08 14:30:00,94.05,94.11,94.02,94.11,42400.0,73.6724,73.7194,73.6489,73.7194,42400.0
2015-01-08 14:40:00,94.12,94.17,94.07,94.12,31800.0,73.7273,73.7664,73.6881,73.7273,31800.0
2015-01-08 14:50:00,94.12,94.2,94.1,94.11,20700.0,73.7273,73.7899,73.7116,73.7194,20700.0
2015-01-08 15:00:00,94.11,94.2,94.1,94.16,45300.0,73.7194,73.7899,73.7116,73.7586,45300.0
2015-01-08 15:10:00,94.16,94.31,94.16,94.29,84800.0,73.7586,73.8761,73.7586,73.8604,84800.0
2015-01-08 15:20:00,94.3,94.32,94.27,94.31,47600.0,73.8683,73.8839,73.8448,73.8761,47600.0
2015-01-08 15:30:00,94.31,94.32,94.23,94.26,82000.0,73.8761,73.8839,73.8134,73.8369,82000.0
2015-01-08 15:40:00,94.25,94.26,94.15,94.18,147700.0,73.8291,73.8369,73.7508,73.7743,147700.0
2015-01-08 15:50:00,94.18,94.3,94.16,94.3,147600.0,73.7743,73.8683,73.7586,73.8683,147600.0
2015-01-09 09:30:00,94.5,94.72,93.89,94.11,47600.0,74.0249,74.1973,73.5471,73.7194,47600.0
2015-01-09 09:40:00,94.16,94.34,93.9,93.9,21800.0,73.7586,73.8996,73.5549,73.5549,21800.0
2015-01-09 09:50:00,93.93,93.98,93.72,93.75,13500.0,73.5784,73.6176,73.4139,73.4374,13500.0
2015-01-09 10:00:00,93.75,93.82,93.66,93.75,20900.0,73.4374,73.4923,73.3669,73.4374,20900.0
2015-01-09 10:10:00,93.76,93.82,93.61,93.68,19400.0,73.4453,73.4923,73.3278,73.3826,19400.0
2015-01-09 10:20:00,93.68,93.77,93.52,93.56,18500.0,73.3826,73.4531,73.2573,73.2886,18500.0
2015-01-09 10:30:00,93.52,93.52,93.3,93.4,15100.0,73.2573,73.2573,73.0849,73.1633,15100.0
2015-01-09 10:40:00,93.42,93.58,93.29,93.51,39600.0,73.1789,73.3043,73.0771,73.2494,39600.0
2015-01-09 10:50:00,93.51,93.57,93.42,93.56,37300.0,73.2494,73.2964,73.1789,73.2886,37300.0
2015-01-09 11:00:00,93.53,93.55,93.32,93.4,29600.0,73.2651,73.2808,73.1006,73.1633,29600.0
2015-01-09 11:10:00,93.38,93.41,93.21,93.24,47000.0,73.1476,73.1711,73.0144,73.0379,47000.0
2015-01-09 11:20:00,93.24,93.29,93.1,93.22,51600.0,73.0379,73.0771,72.9283,73.0223,51600.0
2015-01-09 11:30:00,93.22,93.27,93.07,93.22,20600.0,73.0223,73.0614,72.9048,73.0223,20600.0
2015-01-09 11:40:00,93.25,93.34,93.17,93.33,36100.0,73.0458,73.1163,72.9831,73.1084,36100.0
2015-01-09 11:50:00,93.33,93.51,93.29,93.51,14600.0,73.1084,73.2494,73.0771,73.2494,14600.0
2015-01-09 12:00:00,93.47,93.63,93.42,93.6,13000.0,73.2181,73.3434,73.1789,73.3199,13000.0
2015-01-09 12:10:00,93.61,93.62,93.56,93.59,11300.0,73.3278,73.3356,73.2886,73.3121,11300.0
2015-01-09 12:20:00,93.58,93.59,93.42,93.48,12500.0,73.3043,73.3121,73.1789,73.2259,12500.0
2015-01-09 12:30:00,93.5,93.56,93.43,93.5,19900.0,73.2416,73.2886,73.1868,73.2416,19900.0
2015-01-09 12:40:00,93.51,93.62,93.47,93.61,11000.0,73.2494,73.3356,73.2181,73.3278,11000.0
2015-01-09 12:50:00,93.59,93.59,93.47,93.49,21700.0,73.3121,73.3121,73.2181,73.2338,21700.0
2015-01-09 13:00:00,93.49,93.49,93.39,93.41,14500.0,73.2338,73.2338,73.1554,73.1711,14500.0
2015-01-09 13:10:00,93.38,93.66,93.38,93.65,12600.0,73.1476,73.3669,73.1476,73.3591,12600.0
2015-01-09 13:20:00,93.67,93.69,93.47,93.47,10300.0,73.3748,73.3904,73.2181,73.2181,10300.0
2015-01-09 13:30:00,93.49,93.63,93.49,93.5,10200.0,73.2338,73.3434,73.2338,73.2416,10200.0
2015-01-09 13:40:00,93.52,93.61,93.42,93.61,17200.0,73.2573,73.3278,73.1789,73.3278,17200.0
2015-01-09 13:50:00,93.59,93.67,93.57,93.57,20100.0,73.3121,73.3748,73.2964,73.2964,20100.0
2015-01-09 14:00:00,93.56,93.56,93.44,93.51,17300.0,73.2886,73.2886,73.1946,73.2494,17300.0
2015-01-09 14:10:00,93.51,93.55,93.49,93.55,23800.0,73.2494,73.2808,73.2338,73.2808,23800.0
2015-01-09 14:20:00,93.54,93.56,93.44,93.44,19000.0,73.2729,73.2886,73.1946,73.1946,19000.0
2015-01-09 14:30:00,93.44,93.66,93.4,93.63,31900.0,73.1946,73.3669,73.1633,73.3434,31900.0
2015-01-09 14:40:00,93.63,93.66,93.38,93.42,20000.0,73.3434,73.3669,73.1476,73.1789,20000.0
2015-01-09 14:50:00,93.42,93.55,93.4,93.53,35400.0,73.1789,73.2808,73.1633,73.2651,35400.0
2015-01-09 15:00:00,93.54,93.74,93.48,93.67,35800.0,73.2729,73.4296,73.2259,73.3748,35800.0
2015-01-09 15:10:00,93.7,93.86,93.7,93.78,31000.0,73.3983,73.5236,73.3983,73.4609,31000.0
2015-01-09 15:20:00,93.78,93.82,93.63,93.69,37300.0,73.4609,73.4923,73.3434,73.3904,37300.0
2015-01-09 15:30:00,93.69,93.72,93.56,93.68,59200.0,73.3904,73.4139,73.2886,73.3826,59200.0
2015-01-09 15:40:00,93.68,93.79,93.59,93.74,60900.0,73.3826,73.4688,73.3121,73.4296,60900.0
2015-01-09 15:50:00,93.71,93.71,93.53,93.58,126700.0,73.4061,73.4061,73.2651,73.3043,126700.0
2015-01-12 09:30:00,93.76,93.96,92.99,93.19,48600.0,73.4453,73.6019,72.8421,72.9988,48600.0
2015-01-12 09:40:00,93.19,93.33,93.07,93.13,46600.0,72.9988,73.1084,72.9048,72.9518,46600.0
2015-01-12 09:50:00,93.06,93.16,92.85,93.1,34700.0,72.8969,72.9753,72.7324,72.9283,34700.0
2015-01-12 10:00:00,93.11,93.12,92.84,92.99,24600.0,72.9361,72.9439,72.7246,72.8421,24600.0
2015-01-12 10:10:00,92.96,93.12,92.89,93.12,20300.0,72.8186,72.9439,72.7638,72.9439,20300.0
2015-01-12 10:20:00,93.11,93.22,92.97,92.99,18400.0,72.9361,73.0223,72.8264,72.8421,18400.0
2015-01-12 10:30:00,92.98,93.08,92.92,93.08,16600.0,72.8343,72.9126,72.7873,72.9126,16600.0
2015-01-12 10:40:00,93.07,93.34,93.05,93.33,19900.0,72.9048,73.1163,72.8891,73.1084,19900.0
2015-01-12 10:50:00,93.33,93.46,93.24,93.46,14600.0,73.1084,73.2103,73.0379,73.2103,14600.0
2015-01-12 11:00:00,93.48,93.56,93.47,93.52,28300.0,73.2259,73.2886,73.2181,73.2573,28300.0
2015-01-12 11:10:00,93.53,93.62,93.45,93.57,22100.0,73.2651,73.3356,73.2024,73.2964,22100.0
2015-01-12 11:20:00,93.59,93.64,93.44,93.46,22500.0,73.3121,73.3513,73.1946,73.2103,22500.0
2015-01-12 11:30:00,93.49,93.64,93.42,93.59,19200.0,73.2338,73.3513,73.1789,73.3121,19200.0
2015-01-12 11:40:00,93.62,93.64,93.49,93.53,30600.0,73.3356,73.3513,73.2338,73.2651,30600.0
2015-01-12 11:50:00,93.48,93.52,93.42,93.47,19900.0,73.2259,73.2573,73.1789,73.2181,19900.0
2015-01-12 12:00:00,93.47,93.57,93.47,93.5,12200.0,73.2181,73.2964,73.2181,73.2416,12200.0
2015-01-12 12:10:00,93.5,93.53,93.38,93.49,20300.0,73.2416,73.2651,73.1476,73.2338,20300.0
2015-01-12 12:20:00,93.48,93.66,93.48,93.52,24700.0,73.2259,73.3669,73.2259,73.2573,24700.0
2015-01-12 12:30:00,93.5,93.61,93.48,93.54,13700.0,73.2416,73.3278,73.2259,73.2729,13700.0
2015-01-12 12:40:00,93.53,93.53,93.38,93.43,15000.0,73.2651,73.2651,73.1476,73.1868,15000.0
2015-01-12 12:50:00,93.44,93.46,93.34,93.36,12500.0,73.1946,73.2103,73.1163,73.1319,12500.0
2015-01-12 13:00:00,93.37,93.49,93.3,93.38,16200.0,73.1398,73.2338,73.0849,73.1476,16200.0
2015-01-12 13:10:00,93.38,93.42,93.33,93.35,8900.0,73.1476,73.1789,73.1084,73.1241,8900.0
2015-01-12 13:20:00,93.35,93.35,93.17,93.17,11500.0,73.1241,73.1241,72.9831,72.9831,11500.0
2015-01-12 13:30:00,93.17,93.26,93.16,93.22,15300.0,72.9831,73.0536,72.9753,73.0223,15300.0
2015-01-12 13:40:00,93.23,93.39,93.19,93.36,15700.0,73.0301,73.1554,72.9988,73.1319,15700.0
2015-01-12 13:50:00,93.38,93.38,93.23,93.28,54200.0,73.1476,73.1476,73.0301,73.0693,54200.0
2015-01-12 14:00:00,93.28,93.36,93.27,93.36,16100.0,73.0693,73.1319,73.0614,73.1319,16100.0
2015-01-12 14:10:00,93.37,93.41,93.32,93.34,21500.0,73.1398,73.1711,73.1006,73.1163,21500.0
2015-01-12 14:20:00,93.33,93.37,93.26,93.3,22000.0,73.1084,73.1398,73.0536,73.0849,22000.0
2015-01-12 14:30:00,93.31,93.32,93.16,93.18,22300.0,73.0928,73.1006,72.9753,72.9909,22300.0
2015-01-12 14:40:00,93.19,93.24,93.14,93.22,24000.0,72.9988,73.0379,72.9596,73.0223,24000.0
2015-01-12 14:50:00,93.22,93.25,93.12,93.22,29000.0,73.0223,73.0458,72.9439,73.0223,29000.0
2015-01-12 15:00:00,93.21,93.3,93.18,93.19,26800.0,73.0144,73.0849,72.9909,72.9988,26800.0
2015-01-12 15:10:00,93.2,93.3,93.19,93.23,31700.0,73.0066,73.0849,72.9988,73.0301,31700.0
2015-01-12 15:20:00,93.23,93.25,93.07,93.13,57100.0,73.0301,73.0458,72.9048,72.9518,57100.0
2015-01-12 15:30:00,93.14,93.21,92.99,93.11,58600.0,72.9596,73.0144,72.8421,72.9361,58600.0
2015-01-12 15:40:00,93.11,93.36,93.1,93.3,70900.0,72.9361,73.1319,72.9283,73.0849,70900.0
2015-01-12 15:50:00,93.31,93.31,93.1,93.15,76500.0,73.0928,73.0928,72.9283,72.9674,76500.0
2015-01-13 09:30:00,93.85,94.41,93.73,94.0,82600.0,73.5158,73.9544,73.4218,73.6333,82600.0
2015-01-13 09:40:00,94.06,94.4,93.95,94.3,51600.0,73.6803,73.9466,73.5941,73.8683,51600.0
2015-01-13 09:50:00,94.31,94.49,94.22,94.37,22000.0,73.8761,74.0171,73.8056,73.9231,22000.0
2015-01-13 10:00:00,94.4,94.52,94.31,94.32,22900.0,73.9466,74.0406,73.8761,73.8839,22900.0
2015-01-13 10:10:00,94.3,94.31,94.02,94.02,14500.0,73.8683,73.8761,73.6489,73.6489,14500.0
2015-01-13 10:20:00,93.99,94.08,93.99,94.01,14800.0,73.6254,73.6959,73.6254,73.6411,14800.0
2015-01-13 10:30:00,94.0,94.06,93.97,93.99,28600.0,73.6333,73.6803,73.6098,73.6254,28600.0
2015-01-13 10:40:00,94.0,94.13,93.92,93.93,21700.0,73.6333,73.7351,73.5706,73.5784,21700.0
2015-01-13 10:50:00,93.94,94.09,93.94,94.0,19700.0,73.5863,73.7038,73.5863,73.6333,19700.0
2015-01-13 11:00:00,94.0,94.1,93.92,94.07,13800.0,73.6333,73.7116,73.5706,73.6881,13800.0
2015-01-13 11:10:00,94.07,94.15,94.05,94.05,19200.0,73.6881,73.7508,73.6724,73.6724,19200.0
2015-01-13 11:20:00,94.05,94.08,93.91,93.95,20300.0,73.6724,73.6959,73.5628,73.5941,20300.0
2015-01-13 11:30:00,93.95,93.95,93.76,93.77,13900.0,73.5941,73.5941,73.4453,73.4531,13900.0
2015-01-13 11:40:00,93.77,93.84,93.59,93.83,15400.0,73.4531,73.5079,73.3121,73.5001,15400.0
2015-01-13 11:50:00,93.81,93.81,93.61,93.67,13000.0,73.4844,73.4844,73.3278,73.3748,13000.0
2015-01-13 12:00:00,93.66,93.69,93.55,93.58,38700.0,73.3669,73.3904,73.2808,73.3043,38700.0
2015-01-13 12:10:00,93.58,93.62,93.45,93.46,12200.0,73.3043,73.3356,73.2024,73.2103,12200.0
2015-01-13 12:20:00,93.45,93.45,93.24,93.33,11600.0,73.2024,73.2024,73.0379,73.1084,11600.0
2015-01-13 12:30:00,93.31,93.36,93.23,93.28,26400.0,73.0928,73.1319,73.0301,73.0693,26400.0
2015-01-13 12:40:00,93.27,93.27,93.13,93.26,21300.0,73.0614,73.0614,72.9518,73.0536,21300.0
2015-01-13 12:50:00,93.27,93.31,93.23,93.3,12800.0,73.0614,73.0928,73.0301,73.0849,12800.0
2015-01-13 13:00:00,93.33,93.38,93.24,93.24,18000.0,73.1084,73.1476,73.0379,73.0379,18000.0
2015-01-13 13:10:00,93.24,93.33,93.24,93.26,12400.0,73.0379,73.1084,73.0379,73.0536,12400.0
2015-01-13 13:20:00,93.25,93.25,92.79,92.86,71700.0,73.0458,73.0458,72.6854,72.7403,71700.0
2015-01-13 13:30:00,92.81,92.83,92.7,92.73,35800.0,72.7011,72.7168,72.6149,72.6384,35800.0
2015-01-13 13:40:00,92.71,92.95,92.69,92.84,146000.0,72.6228,72.8108,72.6071,72.7246,146000.0
2015-01-13 13:50:00,92.84,92.87,92.51,92.66,190000.0,72.7246,72.7481,72.4661,72.5836,190000.0
2015-01-13 14:00:00,92.68,92.69,92.45,92.49,99700.0,72.5993,72.6071,72.4191,72.4504,99700.0
2015-01-13 14:10:00,92.52,92.6,92.29,92.52,79700.0,72.4739,72.5366,72.2938,72.4739,79700.0
2015-01-13 14:20:00,92.48,92.54,92.35,92.54,59400.0,72.4426,72.4896,72.3408,72.4896,59400.0
2015-01-13 14:30:00,92.53,92.65,92.5,92.59,36400.0,72.4818,72.5758,72.4583,72.5288,36400.0
2015-01-13 14:40:00,92.59,92.77,92.55,92.71,29200.0,72.5288,72.6698,72.4974,72.6228,29200.0
2015-01-13 14:50:00,92.72,92.81,92.42,92.43,60300.0,72.6306,72.7011,72.3956,72.4034,60300.0
2015-01-13 15:00:00,92.44,92.61,92.29,92.33,80600.0,72.4113,72.5444,72.2938,72.3251,80600.0
2015-01-13 15:10:00,92.34,92.74,92.33,92.65,55500.0,72.3329,72.6463,72.3251,72.5758,55500.0
2015-01-13 15:20:00,92.65,92.78,92.58,92.62,38700.0,72.5758,72.6776,72.5209,72.5523,38700.0
2015-01-13 15:30:00,92.63,93.2,92.63,93.15,83100.0,72.5601,73.0066,72.5601,72.9674,83100.0
2015-01-13 15:40:00,93.16,93.26,92.95,92.96,78000.0,72.9753,73.0536,72.8108,72.8186,78000.0
2015-01-13 15:50:00,92.95,93.03,92.83,93.02,99000.0,72.8108,72.8734,72.7168,72.8656,99000.0
2015-01-14 09:30:00,91.68,92.27,91.61,92.05,50500.0,71.8159,72.2781,71.7611,72.1058,50500.0
2015-01-14 09:40:00,92.09,92.13,91.95,92.12,28700.0,72.1371,72.1684,72.0274,72.1606,28700.0
2015-01-14 09:50:00,92.13,92.23,91.94,92.17,63800.0,72.1684,72.2468,72.0196,72.1998,63800.0
2015-01-14 10:00:00,92.2,92.52,92.16,92.5,33700.0,72.2233,72.4739,72.1919,72.4583,33700.0
2015-01-14 10:10:00,92.49,92.57,92.47,92.49,40800.0,72.4504,72.5131,72.4348,72.4504,40800.0
2015-01-14 10:20:00,92.49,92.6,92.46,92.53,29900.0,72.4504,72.5366,72.4269,72.4818,29900.0
2015-01-14 10:30:00,92.49,92.5,92.26,92.27,41500.0,72.4504,72.4583,72.2703,72.2781,41500.0
2015-01-14 10:40:00,92.26,92.52,92.2,92.47,21800.0,72.2703,72.4739,72.2233,72.4348,21800.0
2015-01-14 10:50:00,92.57,92.62,92.42,92.56,19300.0,72.5131,72.5523,72.3956,72.5053,19300.0
2015-01-14 11:00:00,92.56,92.56,92.22,92.24,36500.0,72.5053,72.5053,72.2389,72.2546,36500.0
2015-01-14 11:10:00,92.26,92.34,92.22,92.23,31000.0,72.2703,72.3329,72.2389,72.2468,31000.0
2015-01-14 11:20:00,92.23,92.31,92.22,92.26,22100.0,72.2468,72.3094,72.2389,72.2703,22100.0
2015-01-14 11:30:00,92.25,92.4,92.2,92.4,45500.0,72.2624,72.3799,72.2233,72.3799,45500.0
2015-01-14 11:40:00,92.4,92.52,92.38,92.5,19900.0,72.3799,72.4739,72.3643,72.4583,19900.0
2015-01-14 11:50:00,92.5,92.57,92.24,92.24,19500.0,72.4583,72.5131,72.2546,72.2546,19500.0
2015-01-14 12:00:00,92.26,92.32,92.2,92.23,23900.0,72.2703,72.3173,72.2233,72.2468,23900.0
2015-01-14 12:10:00,92.23,92.24,92.01,92.05,41100.0,72.2468,72.2546,72.0744,72.1058,41100.0
2015-01-14 12:20:00,92.04,92.11,91.98,92.04,18900.0,72.0979,72.1528,72.0509,72.0979,18900.0
2015-01-14 12:30:00,92.04,92.15,91.98,92.13,25500.0,72.0979,72.1841,72.0509,72.1684,25500.0
2015-01-14 12:40:00,92.17,92.19,91.95,92.02,12400.0,72.1998,72.2154,72.0274,72.0823,12400.0
2015-01-14 12:50:00,92.02,92.06,91.87,92.06,17400.0,72.0823,72.1136,71.9648,72.1136,17400.0
2015-01-14 13:00:00,92.05,92.15,91.94,91.96,13500.0,72.1058,72.1841,72.0196,72.0353,13500.0
2015-01-14 13:10:00,91.91,92.09,91.86,92.07,46500.0,71.9961,72.1371,71.9569,72.1214,46500.0
2015-01-14 13:20:00,92.04,92.11,91.92,92.09,110800.0,72.0979,72.1528,72.0039,72.1371,110800.0
2015-01-14 13:30:00,92.08,92.11,91.9,91.9,38300.0,72.1293,72.1528,71.9883,71.9883,38300.0
2015-01-14 13:40:00,91.88,91.95,91.74,91.94,24600.0,71.9726,72.0274,71.8629,72.0196,24600.0
2015-01-14 13:50:00,91.95,91.96,91.81,91.93,58700.0,72.0274,72.0353,71.9178,72.0118,58700.0
2015-01-14 14:00:00,91.94,92.07,91.91,91.99,16900.0,72.0196,72.1214,71.9961,72.0588,16900.0
2015-01-14 14:10:00,92.0,92.37,91.97,92.37,27300.0,72.0666,72.3564,72.0431,72.3564,27300.0
2015-01-14 14:20:00,92.39,92.47,92.24,92.43,20000.0,72.3721,72.4348,72.2546,72.4034,20000.0
2015-01-14 14:30:00,92.43,92.65,92.41,92.49,31200.0,72.4034,72.5758,72.3878,72.4504,31200.0
2015-01-14 14:40:00,92.49,92.58,92.45,92.5,28100.0,72.4504,72.5209,72.4191,72.4583,28100.0
2015-01-14 14:50:00,92.47,92.51,92.35,92.45,72300.0,72.4348,72.4661,72.3408,72.4191,72300.0
2015-01-14 15:00:00,92.47,92.64,92.39,92.55,69800.0,72.4348,72.5679,72.3721,72.4974,69800.0
2015-01-14 15:10:00,92.56,92.89,92.44,92.87,42800.0,72.5053,72.7638,72.4113,72.7481,42800.0
2015-01-14 15:20:00,92.84,92.99,92.78,92.89,79900.0,72.7246,72.8421,72.6776,72.7638,79900.0
2015-01-14 15:30:00,92.9,93.03,92.62,92.76,59500.0,72.7716,72.8734,72.5523,72.6619,59500.0
2015-01-14 15:40:00,92.77,92.97,92.75,92.82,87700.0,72.6698,72.8264,72.6541,72.7089,87700.0
2015-01-14 15:50:00,92.83,92.9,92.78,92.85,90700.0,72.7168,72.7716,72.6776,72.7324,90700.0
2015-01-15 09:30:00,92.88,93.5,92.63,92.85,38400.0,72.7559,73.2416,72.5601,72.7324,38400.0
2015-01-15 09:40:00,92.86,93.05,92.31,92.38,42700.0,72.7403,72.8891,72.3094,72.3643,42700.0
2015-01-15 09:50:00,92.38,92.58,92.18,92.35,41700.0,72.3643,72.5209,72.2076,72.3408,41700.0
2015-01-15 10:00:00,92.36,92.52,92.17,92.47,31200.0,72.3486,72.4739,72.1998,72.4348,31200.0
2015-01-15 10:10:00,92.47,92.84,92.35,92.76,23700.0,72.4348,72.7246,72.3408,72.6619,23700.0
2015-01-15 10:20:00,92.85,93.11,92.82,93.11,18400.0,72.7324,72.9361,72.7089,72.9361,18400.0
2015-01-15 10:30:00,93.17,93.31,93.13,93.15,19300.0,72.9831,73.0928,72.9518,72.9674,19300.0
2015-01-15 10:40:00,93.15,93.2,92.99,92.99,17500.0,72.9674,73.0066,72.8421,72.8421,17500.0
2015-01-15 10:50:00,92.99,93.08,92.74,92.78,15000.0,72.8421,72.9126,72.6463,72.6776,15000.0
2015-01-15 11:00:00,92.78,92.84,92.6,92.68,26600.0,72.6776,72.7246,72.5366,72.5993,26600.0
2015-01-15 11:10:00,92.69,92.93,92.65,92.7,25400.0,72.6071,72.7951,72.5758,72.6149,25400.0
2015-01-15 11:20:00,92.7,92.7,92.48,92.49,16500.0,72.6149,72.6149,72.4426,72.4504,16500.0
2015-01-15 11:30:00,92.5,92.55,92.26,92.34,36500.0,72.4583,72.4974,72.2703,72.3329,36500.0
2015-01-15 11:40:00,92.34,92.69,92.34,92.57,32300.0,72.3329,72.6071,72.3329,72.5131,32300.0
2015-01-15 11:50:00,92.58,92.6,92.41,92.46,21300.0,72.5209,72.5366,72.3878,72.4269,21300.0
2015-01-15 12:00:00,92.45,92.59,92.42,92.51,18200.0,72.4191,72.5288,72.3956,72.4661,18200.0
2015-01-15 12:10:00,92.52,92.61,92.34,92.37,13600.0,72.4739,72.5444,72.3329,72.3564,13600.0
2015-01-15 12:20:00,92.35,92.47,92.31,92.4,22900.0,72.3408,72.4348,72.3094,72.3799,22900.0
2015-01-15 12:30:00,92.37,92.39,92.17,92.23,18100.0,72.3564,72.3721,72.1998,72.2468,18100.0
2015-01-15 12:40:00,92.2,92.25,91.99,92.08,19500.0,72.2233,72.2624,72.0588,72.1293,19500.0
2015-01-15 12:50:00,92.08,92.23,92.07,92.19,15300.0,72.1293,72.2468,72.1214,72.2154,15300.0
2015-01-15 13:00:00,92.19,92.43,92.15,92.32,16500.0,72.2154,72.4034,72.1841,72.3173,16500.0
2015-01-15 13:10:00,92.34,92.5,92.31,92.37,15100.0,72.3329,72.4583,72.3094,72.3564,15100.0
2015-01-15 13:20:00,92.38,92.39,92.1,92.1,16900.0,72.3643,72.3721,72.1449,72.1449,16900.0
2015-01-15 13:30:00,92.1,92.14,91.97,92.0,27600.0,72.1449,72.1763,72.0431,72.0666,27600.0
2015-01-15 13:40:00,91.99,92.1,91.95,92.09,26400.0,72.0588,72.1449,72.0274,72.1371,26400.0
2015-01-15 13:50:00,92.09,92.37,92.09,92.15,38000.0,72.1371,72.3564,72.1371,72.1841,38000.0
2015-01-15 14:00:00,92.15,92.34,92.08,92.32,16700.0,72.1841,72.3329,72.1293,72.3173,16700.0
2015-01-15 14:10:00,92.31,92.5,92.22,92.43,27700.0,72.3094,72.4583,72.2389,72.4034,27700.0
2015-01-15 14:20:00,92.44,92.44,92.29,92.37,33500.0,72.4113,72.4113,72.2938,72.3564,33500.0
2015-01-15 14:30:00,92.37,92.49,92.28,92.47,27900.0,72.3564,72.4504,72.2859,72.4348,27900.0
2015-01-15 14:40:00,92.47,92.56,92.42,92.43,36400.0,72.4348,72.5053,72.3956,72.4034,36400.0
2015-01-15 14:50:00,92.41,92.66,92.4,92.61,45700.0,72.3878,72.5836,72.3799,72.5444,45700.0
2015-01-15 15:00:00,92.59,92.66,92.47,92.59,84800.0,72.5288,72.5836,72.4348,72.5288,84800.0
2015-01-15 15:10:00,92.59,92.59,92.35,92.56,111200.0,72.5288,72.5288,72.3408,72.5053,111200.0
2015-01-15 15:20:00,92.56,92.7,92.46,92.66,67900.0,72.5053,72.6149,72.4269,72.5836,67900.0
2015-01-15 15:30:00,92.65,92.75,92.51,92.63,86600.0,72.5758,72.6541,72.4661,72.5601,86600.0
2015-01-15 15:40:00,92.6,92.69,92.41,92.47,72100.0,72.5366,72.6071,72.3878,72.4348,72100.0
2015-01-15 15:50:00,92.47,92.47,92.16,92.17,129900.0,72.4348,72.4348,72.1919,72.1998,129900.0
2015-01-16 09:30:00,92.08,92.42,91.99,92.32,138000.0,72.1293,72.3956,72.0588,72.3173,138000.0
2015-01-16 09:40:00,92.28,92.44,92.13,92.23,23500.0,72.2859,72.4113,72.1684,72.2468,23500.0
2015-01-16 09:50:00,92.28,92.3,91.98,92.06,28400.0,72.2859,72.3016,72.0509,72.1136,28400.0
2015-01-16 10:00:00,92.06,92.3,91.75,91.76,47000.0,72.1136,72.3016,71.8708,71.8786,47000.0
2015-01-16 10:10:00,91.76,91.81,91.45,91.74,29900.0,71.8786,71.9178,71.6358,71.8629,29900.0
2015-01-16 10:20:00,91.76,92.03,91.67,91.98,25300.0,71.8786,72.0901,71.8081,72.0509,25300.0
2015-01-16 10:30:00,91.95,92.16,91.89,91.93,20900.0,72.0274,72.1919,71.9804,72.0118,20900.0
2015-01-16 10:40:00,91.95,91.96,91.74,91.79,26000.0,72.0274,72.0353,71.8629,71.9021,26000.0
2015-01-16 10:50:00,91.77,92.27,91.75,92.23,31200.0,71.8864,72.2781,71.8708,72.2468,31200.0
2015-01-16 11:00:00,92.23,92.33,92.16,92.26,34100.0,72.2468,72.3251,72.1919,72.2703,34100.0
2015-01-16 11:10:00,92.24,92.25,91.96,92.1,38100.0,72.2546,72.2624,72.0353,72.1449,38100.0
2015-01-16 11:20:00,92.09,92.13,91.92,91.97,22600.0,72.1371,72.1684,72.0039,72.0431,22600.0
2015-01-16 11:30:00,91.98,92.16,91.94,92.14,21200.0,72.0509,72.1919,72.0196,72.1763,21200.0
2015-01-16 11:40:00,92.15,92.23,92.05,92.07,16200.0,72.1841,72.2468,72.1058,72.1214,16200.0
2015-01-16 11:50:00,92.06,92.07,91.96,91.98,25800.0,72.1136,72.1214,72.0353,72.0509,25800.0
2015-01-16 12:00:00,91.99,92.12,91.91,91.94,25100.0,72.0588,72.1606,71.9961,72.0196,25100.0
2015-01-16 12:10:00,91.93,92.05,91.92,92.03,23000.0,72.0118,72.1058,72.0039,72.0901,23000.0
2015-01-16 12:20:00,92.01,92.13,91.93,92.12,50100.0,72.0744,72.1684,72.0118,72.1606,50100.0
2015-01-16 12:30:00,92.12,92.13,91.99,92.05,26500.0,72.1606,72.1684,72.0588,72.1058,26500.0
2015-01-16 12:40:00,92.06,92.25,92.06,92.21,22400.0,72.1136,72.2624,72.1136,72.2311,22400.0
2015-01-16 12:50:00,92.22,92.39,92.2,92.29,17700.0,72.2389,72.3721,72.2233,72.2938,17700.0
2015-01-16 13:00:00,92.29,92.31,92.14,92.23,17100.0,72.2938,72.3094,72.1763,72.2468,17100.0
2015-01-16 13:10:00,92.26,92.27,92.08,92.09,18100.0,72.2703,72.2781,72.1293,72.1371,18100.0
2015-01-16 13:20:00,92.1,92.16,91.98,92.06,16400.0,72.1449,72.1919,72.0509,72.1136,16400.0
2015-01-16 13:30:00,92.07,92.29,92.01,92.28,12300.0,72.1214,72.2938,72.0744,72.2859,12300.0
2015-01-16 13:40:00,92.29,92.37,92.22,92.33,12700.0,72.2938,72.3564,72.2389,72.3251,12700.0
2015-01-16 13:50:00,92.35,92.41,92.3,92.4,12600.0,72.3408,72.3878,72.3016,72.3799,12600.0
2015-01-16 14:00:00,92.39,92.4,92.33,92.35,13500.0,72.3721,72.3799,72.3251,72.3408,13500.0
2015-01-16 14:10:00,92.34,92.39,92.29,92.36,17500.0,72.3329,72.3721,72.2938,72.3486,17500.0
2015-01-16 14:20:00,92.37,92.41,92.32,92.37,21900.0,72.3564,72.3878,72.3173,72.3564,21900.0
2015-01-16 14:30:00,92.36,92.4,92.26,92.39,26100.0,72.3486,72.3799,72.2703,72.3721,26100.0
2015-01-16 14:40:00,92.38,92.56,92.37,92.54,56800.0,72.3643,72.5053,72.3564,72.4896,56800.0
2015-01-16 14:50:00,92.54,92.72,92.53,92.71,46900.0,72.4896,72.6306,72.4818,72.6228,46900.0
2015-01-16 15:00:00,92.7,92.7,92.58,92.65,47900.0,72.6149,72.6149,72.5209,72.5758,47900.0
2015-01-16 15:10:00,92.65,92.72,92.56,92.69,47600.0,72.5758,72.6306,72.5053,72.6071,47600.0
2015-01-16 15:20:00,92.69,92.84,92.68,92.7,80700.0,72.6071,72.7246,72.5993,72.6149,80700.0
2015-01-16 15:30:00,92.69,92.89,92.68,92.89,103800.0,72.6071,72.7638,72.5993,72.7638,103800.0
2015-01-16 15:40:00,92.9,93.01,92.83,92.98,126400.0,72.7716,72.8578,72.7168,72.8343,126400.0
2015-01-16 15:50:00,92.99,93.26,92.97,93.26,350400.0,72.8421,73.0536,72.8264,73.0536,350400.0
2015-01-20 09:30:00,93.76,93.84,93.13,93.13,46700.0,73.4453,73.5079,72.9518,72.9518,46700.0
2015-01-20 09:40:00,93.13,93.26,92.92,92.96,22300.0,72.9518,73.0536,72.7873,72.8186,22300.0
2015-01-20 09:50:00,92.93,92.96,92.66,92.81,18200.0,72.7951,72.8186,72.5836,72.7011,18200.0
2015-01-20 10:00:00,92.78,92.92,92.56,92.89,24500.0,72.6776,72.7873,72.5053,72.7638,24500.0
2015-01-20 10:10:00,92.9,93.0,92.78,92.84,25200.0,72.7716,72.8499,72.6776,72.7246,25200.0
2015-01-20 10:20:00,92.86,93.14,92.84,93.06,17100.0,72.7403,72.9596,72.7246,72.8969,17100.0
2015-01-20 10:30:00,93.07,93.1,92.7,92.7,18800.0,72.9048,72.9283,72.6149,72.6149,18800.0
2015-01-20 10:40:00,92.7,92.74,92.53,92.71,45300.0,72.6149,72.6463,72.4818,72.6228,45300.0
2015-01-20 10:50:00,92.71,92.76,92.61,92.66,26500.0,72.6228,72.6619,72.5444,72.5836,26500.0
2015-01-20 11:00:00,92.65,92.82,92.52,92.79,29600.0,72.5758,72.7089,72.4739,72.6854,29600.0
2015-01-20 11:10:00,92.77,92.83,92.65,92.76,20600.0,72.6698,72.7168,72.5758,72.6619,20600.0
2015-01-20 11:20:00,92.78,92.88,92.71,92.81,34200.0,72.6776,72.7559,72.6228,72.7011,34200.0
2015-01-20 11:30:00,92.78,92.87,92.71,92.75,20000.0,72.6776,72.7481,72.6228,72.6541,20000.0
2015-01-20 11:40:00,92.75,92.75,92.43,92.45,22400.0,72.6541,72.6541,72.4034,72.4191,22400.0
2015-01-20 11:50:00,92.47,92.58,92.38,92.58,20500.0,72.4348,72.5209,72.3643,72.5209,20500.0
2015-01-20 12:00:00,92.6,92.84,92.57,92.83,19500.0,72.5366,72.7246,72.5131,72.7168,19500.0
2015-01-20 12:10:00,92.84,92.93,92.79,92.9,23600.0,72.7246,72.7951,72.6854,72.7716,23600.0
2015-01-20 12:20:00,92.91,93.02,92.88,93.0,19700.0,72.7794,72.8656,72.7559,72.8499,19700.0
2015-01-20 12:30:00,93.01,93.05,92.88,93.03,16800.0,72.8578,72.8891,72.7559,72.8734,16800.0
2015-01-20 12:40:00,93.03,93.07,93.01,93.04,21000.0,72.8734,72.9048,72.8578,72.8813,21000.0
2015-01-20 12:50:00,93.06,93.08,92.95,93.06,12100.0,72.8969,72.9126,72.8108,72.8969,12100.0
2015-01-20 13:00:00,93.05,93.05,92.9,92.91,15300.0,72.8891,72.8891,72.7716,72.7794,15300.0
2015-01-20 13:10:00,92.89,93.0,92.89,92.96,48300.0,72.7638,72.8499,72.7638,72.8186,48300.0
2015-01-20 13:20:00,93.01,93.15,93.01,93.1,14400.0,72.8578,72.9674,72.8578,72.9283,14400.0
2015-01-20 13:30:00,93.1,93.21,93.07,93.14,16100.0,72.9283,73.0144,72.9048,72.9596,16100.0
2015-01-20 13:40:00,93.14,93.19,93.06,93.15,23600.0,72.9596,72.9988,72.8969,72.9674,23600.0
2015-01-20 13:50:00,93.16,93.16,93.04,93.05,19100.0,72.9753,72.9753,72.8813,72.8891,19100.0
2015-01-20 14:00:00,93.06,93.28,93.05,93.28,22300.0,72.8969,73.0693,72.8891,73.0693,22300.0
2015-01-20 14:10:00,93.28,93.28,93.2,93.23,16100.0,73.0693,73.0693,73.0066,73.0301,16100.0
2015-01-20 14:20:00,93.24,93.27,93.1,93.13,45500.0,73.0379,73.0614,72.9283,72.9518,45500.0
2015-01-20 14:30:00,93.13,93.46,93.13,93.45,28400.0,72.9518,73.2103,72.9518,73.2024,28400.0
2015-01-20 14:40:00,93.46,93.63,93.45,93.61,27100.0,73.2103,73.3434,73.2024,73.3278,27100.0
2015-01-20 14:50:00,93.61,93.68,93.56,93.68,26300.0,73.3278,73.3826,73.2886,73.3826,26300.0
2015-01-20 15:00:00,93.69,93.7,93.54,93.69,25500.0,73.3904,73.3983,73.2729,73.3904,25500.0
2015-01-20 15:10:00,93.68,93.74,93.61,93.72,36300.0,73.3826,73.4296,73.3278,73.4139,36300.0
2015-01-20 15:20:00,93.72,93.75,93.63,93.69,33100.0,73.4139,73.4374,73.3434,73.3904,33100.0
2015-01-20 15:30:00,93.68,93.68,93.53,93.58,54500.0,73.3826,73.3826,73.2651,73.3043,54500.0
2015-01-20 15:40:00,93.58,93.7,93.44,93.44,106600.0,73.3043,73.3983,73.1946,73.1946,106600.0
2015-01-20 15:50:00,93.45,93.47,93.31,93.4,187000.0,73.2024,73.2181,73.0928,73.1633,187000.0
2015-01-21 09:30:00,93.09,93.72,92.96,93.61,32200.0,72.9204,73.4139,72.8186,73.3278,32200.0
2015-01-21 09:40:00,93.66,93.93,93.27,93.32,19300.0,73.3669,73.5784,73.0614,73.1006,19300.0
2015-01-21 09:50:00,93.39,93.51,93.28,93.37,20100.0,73.1554,73.2494,73.0693,73.1398,20100.0
2015-01-21 10:00:00,93.38,93.52,93.22,93.24,27400.0,73.1476,73.2573,73.0223,73.0379,27400.0
2015-01-21 10:10:00,93.24,93.41,93.1,93.39,59900.0,73.0379,73.1711,72.9283,73.1554,59900.0
2015-01-21 10:20:00,93.4,93.61,93.27,93.55,57200.0,73.1633,73.3278,73.0614,73.2808,57200.0
2015-01-21 10:30:00,93.55,93.64,93.44,93.54,43400.0,73.2808,73.3513,73.1946,73.2729,43400.0
2015-01-21 10:40:00,93.53,93.83,93.53,93.8,37100.0,73.2651,73.5001,73.2651,73.4766,37100.0
2015-01-21 10:50:00,93.84,94.0,93.77,93.93,31800.0,73.5079,73.6333,73.4531,73.5784,31800.0
2015-01-21 11:00:00,93.92,94.0,93.8,93.83,42700.0,73.5706,73.6333,73.4766,73.5001,42700.0
2015-01-21 11:10:00,93.87,93.96,93.82,93.86,24700.0,73.5314,73.6019,73.4923,73.5236,24700.0
2015-01-21 11:20:00,93.86,93.87,93.71,93.8,51000.0,73.5236,73.5314,73.4061,73.4766,51000.0
2015-01-21 11:30:00,93.82,93.84,93.65,93.67,33000.0,73.4923,73.5079,73.3591,73.3748,33000.0
2015-01-21 11:40:00,93.68,93.73,93.62,93.73,23800.0,73.3826,73.4218,73.3356,73.4218,23800.0
2015-01-21 11:50:00,93.76,93.9,93.75,93.81,19400.0,73.4453,73.5549,73.4374,73.4844,19400.0
2015-01-21 12:00:00,93.81,93.92,93.78,93.78,23300.0,73.4844,73.5706,73.4609,73.4609,23300.0
2015-01-21 12:10:00,93.79,93.89,93.79,93.83,17000.0,73.4688,73.5471,73.4688,73.5001,17000.0
2015-01-21 12:20:00,93.87,93.96,93.87,93.96,16700.0,73.5314,73.6019,73.5314,73.6019,16700.0
2015-01-21 12:30:00,93.98,94.0,93.76,93.79,24600.0,73.6176,73.6333,73.4453,73.4688,24600.0
2015-01-21 12:40:00,93.77,93.89,93.77,93.83,14600.0,73.4531,73.5471,73.4531,73.5001,14600.0
2015-01-21 12:50:00,93.8,93.87,93.58,93.64,24000.0,73.4766,73.5314,73.3043,73.3513,24000.0
2015-01-21 13:00:00,93.64,93.72,93.58,93.69,30300.0,73.3513,73.4139,73.3043,73.3904,30300.0
2015-01-21 13:10:00,93.67,93.72,93.62,93.7,15800.0,73.3748,73.4139,73.3356,73.3983,15800.0
2015-01-21 13:20:00,93.7,93.72,93.46,93.52,24500.0,73.3983,73.4139,73.2103,73.2573,24500.0
2015-01-21 13:30:00,93.53,93.54,93.35,93.53,36900.0,73.2651,73.2729,73.1241,73.2651,36900.0
2015-01-21 13:40:00,93.54,93.54,93.44,93.48,22800.0,73.2729,73.2729,73.1946,73.2259,22800.0
2015-01-21 13:50:00,93.49,93.5,93.31,93.32,67900.0,73.2338,73.2416,73.0928,73.1006,67900.0
2015-01-21 14:00:00,93.33,93.42,93.26,93.33,36700.0,73.1084,73.1789,73.0536,73.1084,36700.0
2015-01-21 14:10:00,93.32,93.5,93.26,93.44,29600.0,73.1006,73.2416,73.0536,73.1946,29600.0
2015-01-21 14:20:00,93.45,93.56,93.44,93.49,16800.0,73.2024,73.2886,73.1946,73.2338,16800.0
2015-01-21 14:30:00,93.49,93.53,93.32,93.34,37000.0,73.2338,73.2651,73.1006,73.1163,37000.0
2015-01-21 14:40:00,93.34,93.52,93.34,93.52,34600.0,73.1163,73.2573,73.1163,73.2573,34600.0
2015-01-21 14:50:00,93.53,93.61,93.45,93.58,55700.0,73.2651,73.3278,73.2024,73.3043,55700.0
2015-01-21 15:00:00,93.58,93.61,93.49,93.49,34200.0,73.3043,73.3278,73.2338,73.2338,34200.0
2015-01-21 15:10:00,93.49,93.74,93.41,93.72,45700.0,73.2338,73.4296,73.1711,73.4139,45700.0
2015-01-21 15:20:00,93.71,93.76,93.64,93.69,45800.0,73.4061,73.4453,73.3513,73.3904,45800.0
2015-01-21 15:30:00,93.7,93.81,93.68,93.78,55400.0,73.3983,73.4844,73.3826,73.4609,55400.0
2015-01-21 15:40:00,93.8,93.8,93.68,93.78,88000.0,73.4766,73.4766,73.3826,73.4609,88000.0
2015-01-21 15:50:00,93.78,93.82,93.72,93.75,92000.0,73.4609,73.4923,73.4139,73.4374,92000.0
2015-01-22 09:30:00,94.43,94.45,93.81,94.06,32400.0,73.9701,73.9858,73.4844,73.6803,32400.0
2015-01-22 09:40:00,94.05,94.06,93.55,93.75,24200.0,73.6724,73.6803,73.2808,73.4374,24200.0
2015-01-22 09:50:00,93.7,93.9,93.66,93.79,26300.0,73.3983,73.5549,73.3669,73.4688,26300.0
2015-01-22 10:00:00,93.79,94.04,93.79,93.97,25600.0,73.4688,73.6646,73.4688,73.6098,25600.0
2015-01-22 10:10:00,93.97,94.3,93.88,94.28,16100.0,73.6098,73.8683,73.5393,73.8526,16100.0
2015-01-22 10:20:00,94.29,94.41,94.27,94.3,30700.0,73.8604,73.9544,73.8448,73.8683,30700.0
2015-01-22 10:30:00,94.31,94.38,94.25,94.31,16200.0,73.8761,73.9309,73.8291,73.8761,16200.0
2015-01-22 10:40:00,94.32,94.52,94.32,94.47,23500.0,73.8839,74.0406,73.8839,74.0014,23500.0
2015-01-22 10:50:00,94.48,94.63,94.41,94.63,50500.0,74.0093,74.1268,73.9544,74.1268,50500.0
2015-01-22 11:00:00,94.62,94.66,94.41,94.42,23600.0,74.1189,74.1503,73.9544,73.9623,23600.0
2015-01-22 11:10:00,94.42,94.42,94.29,94.4,50700.0,73.9623,73.9623,73.8604,73.9466,50700.0
2015-01-22 11:20:00,94.4,94.64,94.4,94.62,54900.0,73.9466,74.1346,73.9466,74.1189,54900.0
2015-01-22 11:30:00,94.62,94.66,94.4,94.43,22900.0,74.1189,74.1503,73.9466,73.9701,22900.0
2015-01-22 11:40:00,94.45,94.52,94.4,94.43,12600.0,73.9858,74.0406,73.9466,73.9701,12600.0
2015-01-22 11:50:00,94.43,94.43,94.27,94.36,17200.0,73.9701,73.9701,73.8448,73.9153,17200.0
2015-01-22 12:00:00,94.36,94.37,94.18,94.22,27700.0,73.9153,73.9231,73.7743,73.8056,27700.0
2015-01-22 12:10:00,94.22,94.34,94.18,94.22,16600.0,73.8056,73.8996,73.7743,73.8056,16600.0
2015-01-22 12:20:00,94.22,94.3,94.19,94.19,38000.0,73.8056,73.8683,73.7821,73.7821,38000.0
2015-01-22 12:30:00,94.2,94.26,94.11,94.11,21600.0,73.7899,73.8369,73.7194,73.7194,21600.0
2015-01-22 12:40:00,94.12,94.2,94.08,94.16,14900.0,73.7273,73.7899,73.6959,73.7586,14900.0
2015-01-22 12:50:00,94.16,94.16,93.97,94.03,19000.0,73.7586,73.7586,73.6098,73.6568,19000.0
2015-01-22 13:00:00,94.04,94.23,94.03,94.21,13600.0,73.6646,73.8134,73.6568,73.7978,13600.0
2015-01-22 13:10:00,94.19,94.25,94.1,94.1,14700.0,73.7821,73.8291,73.7116,73.7116,14700.0
2015-01-22 13:20:00,94.09,94.18,94.06,94.12,13100.0,73.7038,73.7743,73.6803,73.7273,13100.0
2015-01-22 13:30:00,94.14,94.26,94.14,94.26,14300.0,73.7429,73.8369,73.7429,73.8369,14300.0
2015-01-22 13:40:00,94.25,94.36,94.23,94.36,17200.0,73.8291,73.9153,73.8134,73.9153,17200.0
2015-01-22 13:50:00,94.36,94.36,94.27,94.28,21800.0,73.9153,73.9153,73.8448,73.8526,21800.0
2015-01-22 14:00:00,94.29,94.32,94.21,94.27,30100.0,73.8604,73.8839,73.7978,73.8448,30100.0
2015-01-22 14:10:00,94.27,94.32,94.26,94.29,35200.0,73.8448,73.8839,73.8369,73.8604,35200.0
2015-01-22 14:20:00,94.3,94.3,94.23,94.29,58800.0,73.8683,73.8683,73.8134,73.8604,58800.0
2015-01-22 14:30:00,94.29,94.53,94.28,94.53,94100.0,73.8604,74.0484,73.8526,74.0484,94100.0
2015-01-22 14:40:00,94.54,94.68,94.48,94.62,38200.0,74.0563,74.1659,74.0093,74.1189,38200.0
2015-01-22 14:50:00,94.64,94.85,94.64,94.83,41100.0,74.1346,74.2991,74.1346,74.2834,41100.0
2015-01-22 15:00:00,94.83,94.94,94.8,94.86,50500.0,74.2834,74.3696,74.2599,74.3069,50500.0
2015-01-22 15:10:00,94.86,94.91,94.79,94.85,58000.0,74.3069,74.3461,74.2521,74.2991,58000.0
2015-01-22 15:20:00,94.84,94.89,94.66,94.69,79800.0,74.2913,74.3304,74.1503,74.1738,79800.0
2015-01-22 15:30:00,94.69,94.73,94.64,94.66,104600.0,74.1738,74.2051,74.1346,74.1503,104600.0
2015-01-22 15:40:00,94.67,94.69,94.58,94.63,116100.0,74.1581,74.1738,74.0876,74.1268,116100.0
2015-01-22 15:50:00,94.62,94.63,94.48,94.63,190800.0,74.1189,74.1268,74.0093,74.1268,190800.0
2015-01-23 09:30:00,94.63,94.74,94.37,94.46,46000.0,74.1268,74.2129,73.9231,73.9936,46000.0
2015-01-23 09:40:00,94.48,94.5,94.14,94.18,24800.0,74.0093,74.0249,73.7429,73.7743,24800.0
2015-01-23 09:50:00,94.13,94.24,94.06,94.18,27800.0,73.7351,73.8213,73.6803,73.7743,27800.0
2015-01-23 10:00:00,94.17,94.4,94.17,94.22,21800.0,73.7664,73.9466,73.7664,73.8056,21800.0
2015-01-23 10:10:00,94.22,94.23,94.02,94.14,37800.0,73.8056,73.8134,73.6489,73.7429,37800.0
2015-01-23 10:20:00,94.15,94.25,94.11,94.19,34300.0,73.7508,73.8291,73.7194,73.7821,34300.0
2015-01-23 10:30:00,94.2,94.24,94.05,94.06,30900.0,73.7899,73.8213,73.6724,73.6803,30900.0
2015-01-23 10:40:00,94.06,94.08,93.9,93.98,29500.0,73.6803,73.6959,73.5549,73.6176,29500.0
2015-01-23 10:50:00,93.97,94.44,93.96,94.35,35400.0,73.6098,73.9779,73.6019,73.9074,35400.0
2015-01-23 11:00:00,94.35,94.4,94.28,94.28,27900.0,73.9074,73.9466,73.8526,73.8526,27900.0
2015-01-23 11:10:00,94.29,94.29,94.13,94.26,36900.0,73.8604,73.8604,73.7351,73.8369,36900.0
2015-01-23 11:20:00,94.26,94.36,94.2,94.31,29300.0,73.8369,73.9153,73.7899,73.8761,29300.0
2015-01-23 11:30:00,94.32,94.32,94.24,94.25,21400.0,73.8839,73.8839,73.8213,73.8291,21400.0
2015-01-23 11:40:00,94.26,94.29,94.17,94.25,17800.0,73.8369,73.8604,73.7664,73.8291,17800.0
2015-01-23 11:50:00,94.23,94.25,94.04,94.07,18700.0,73.8134,73.8291,73.6646,73.6881,18700.0
2015-01-23 12:00:00,94.07,94.11,94.04,94.09,17200.0,73.6881,73.7194,73.6646,73.7038,17200.0
2015-01-23 12:10:00,94.09,94.26,94.08,94.09,18500.0,73.7038,73.8369,73.6959,73.7038,18500.0
2015-01-23 12:20:00,94.09,94.17,94.06,94.15,19100.0,73.7038,73.7664,73.6803,73.7508,19100.0
2015-01-23 12:30:00,94.15,94.43,94.14,94.38,21800.0,73.7508,73.9701,73.7429,73.9309,21800.0
2015-01-23 12:40:00,94.39,94.39,94.33,94.33,9900.0,73.9388,73.9388,73.8918,73.8918,9900.0
2015-01-23 12:50:00,94.37,94.42,94.26,94.28,13200.0,73.9231,73.9623,73.8369,73.8526,13200.0
2015-01-23 13:00:00,94.28,94.34,94.18,94.34,13300.0,73.8526,73.8996,73.7743,73.8996,13300.0
2015-01-23 13:10:00,94.36,94.37,94.11,94.15,18700.0,73.9153,73.9231,73.7194,73.7508,18700.0
2015-01-23 13:20:00,94.16,94.31,94.15,94.29,28100.0,73.7586,73.8761,73.7508,73.8604,28100.0
2015-01-23 13:30:00,94.31,94.35,94.27,94.35,14300.0,73.8761,73.9074,73.8448,73.9074,14300.0
2015-01-23 13:40:00,94.35,94.43,94.34,94.4,14600.0,73.9074,73.9701,73.8996,73.9466,14600.0
2015-01-23 13:50:00,94.41,94.44,94.28,94.29,19400.0,73.9544,73.9779,73.8526,73.8604,19400.0
2015-01-23 14:00:00,94.29,94.3,94.2,94.2,23600.0,73.8604,73.8683,73.7899,73.7899,23600.0
2015-01-23 14:10:00,94.2,94.21,94.14,94.17,24900.0,73.7899,73.7978,73.7429,73.7664,24900.0
2015-01-23 14:20:00,94.18,94.22,94.16,94.16,20200.0,73.7743,73.8056,73.7586,73.7586,20200.0
2015-01-23 14:30:00,94.16,94.19,94.05,94.06,27100.0,73.7586,73.7821,73.6724,73.6803,27100.0
2015-01-23 14:40:00,94.08,94.12,93.99,94.02,19400.0,73.6959,73.7273,73.6254,73.6489,19400.0
2015-01-23 14:50:00,94.03,94.04,93.91,93.91,20800.0,73.6568,73.6646,73.5628,73.5628,20800.0
2015-01-23 15:00:00,93.92,93.94,93.8,93.91,53500.0,73.5706,73.5863,73.4766,73.5628,53500.0
2015-01-23 15:10:00,93.91,93.95,93.79,93.88,41700.0,73.5628,73.5941,73.4688,73.5393,41700.0
2015-01-23 15:20:00,93.89,93.9,93.81,93.89,34700.0,73.5471,73.5549,73.4844,73.5471,34700.0
2015-01-23 15:30:00,93.89,93.89,93.68,93.69,64100.0,73.5471,73.5471,73.3826,73.3904,64100.0
2015-01-23 15:40:00,93.68,93.74,93.59,93.65,73800.0,73.3826,73.4296,73.3121,73.3591,73800.0
2015-01-23 15:50:00,93.65,93.66,93.55,93.57,139000.0,73.3591,73.3669,73.2808,73.2964,139000.0
2015-01-26 09:30:00,93.55,93.57,93.08,93.14,54400.0,73.2808,73.2964,72.9126,72.9596,54400.0
2015-01-26 09:40:00,93.13,93.26,92.89,93.1,41900.0,72.9518,73.0536,72.7638,72.9283,41900.0
2015-01-26 09:50:00,93.07,93.37,93.06,93.32,35100.0,72.9048,73.1398,72.8969,73.1006,35100.0
2015-01-26 10:00:00,93.32,93.6,93.29,93.5,33200.0,73.1006,73.3199,73.0771,73.2416,33200.0
2015-01-26 10:10:00,93.53,93.53,93.28,93.36,69800.0,73.2651,73.2651,73.0693,73.1319,69800.0
2015-01-26 10:20:00,93.37,93.52,93.34,93.47,61600.0,73.1398,73.2573,73.1163,73.2181,61600.0
2015-01-26 10:30:00,93.48,93.62,93.41,93.62,64500.0,73.2259,73.3356,73.1711,73.3356,64500.0
2015-01-26 10:40:00,93.6,93.76,93.59,93.6,44200.0,73.3199,73.4453,73.3121,73.3199,44200.0
2015-01-26 10:50:00,93.66,93.71,93.49,93.52,30300.0,73.3669,73.4061,73.2338,73.2573,30300.0
2015-01-26 11:00:00,93.51,93.64,93.47,93.58,41200.0,73.2494,73.3513,73.2181,73.3043,41200.0
2015-01-26 11:10:00,93.56,93.57,93.5,93.56,36100.0,73.2886,73.2964,73.2416,73.2886,36100.0
2015-01-26 11:20:00,93.55,93.67,93.49,93.56,35400.0,73.2808,73.3748,73.2338,73.2886,35400.0
2015-01-26 11:30:00,93.56,93.64,93.49,93.5,36800.0,73.2886,73.3513,73.2338,73.2416,36800.0
2015-01-26 11:40:00,93.5,93.62,93.5,93.61,27300.0,73.2416,73.3356,73.2416,73.3278,27300.0
2015-01-26 11:50:00,93.63,93.76,93.61,93.66,21000.0,73.3434,73.4453,73.3278,73.3669,21000.0
2015-01-26 12:00:00,93.66,93.69,93.52,93.69,44000.0,73.3669,73.3904,73.2573,73.3904,44000.0
2015-01-26 12:10:00,93.68,93.76,93.68,93.71,24300.0,73.3826,73.4453,73.3826,73.4061,24300.0
2015-01-26 12:20:00,93.71,93.71,93.5,93.51,44600.0,73.4061,73.4061,73.2416,73.2494,44600.0
2015-01-26 12:30:00,93.52,93.53,93.38,93.45,25000.0,73.2573,73.2651,73.1476,73.2024,25000.0
2015-01-26 12:40:00,93.44,93.53,93.42,93.52,43900.0,73.1946,73.2651,73.1789,73.2573,43900.0
2015-01-26 12:50:00,93.52,93.58,93.5,93.56,24100.0,73.2573,73.3043,73.2416,73.2886,24100.0
2015-01-26 13:00:00,93.56,93.66,93.5,93.65,65400.0,73.2886,73.3669,73.2416,73.3591,65400.0
2015-01-26 13:10:00,93.65,93.72,93.65,93.69,12200.0,73.3591,73.4139,73.3591,73.3904,12200.0
2015-01-26 13:20:00,93.7,93.71,93.66,93.67,16200.0,73.3983,73.4061,73.3669,73.3748,16200.0
2015-01-26 13:30:00,93.67,93.73,93.63,93.65,25800.0,73.3748,73.4218,73.3434,73.3591,25800.0
2015-01-26 13:40:00,93.65,93.81,93.63,93.8,33200.0,73.3591,73.4844,73.3434,73.4766,33200.0
2015-01-26 13:50:00,93.8,93.85,93.77,93.77,27000.0,73.4766,73.5158,73.4531,73.4531,27000.0
2015-01-26 14:00:00,93.78,93.84,93.75,93.84,36800.0,73.4609,73.5079,73.4374,73.5079,36800.0
2015-01-26 14:10:00,93.82,93.82,93.67,93.68,43500.0,73.4923,73.4923,73.3748,73.3826,43500.0
2015-01-26 14:20:00,93.68,93.68,93.59,93.64,60100.0,73.3826,73.3826,73.3121,73.3513,60100.0
2015-01-26 14:30:00,93.65,93.65,93.59,93.62,32400.0,73.3591,73.3591,73.3121,73.3356,32400.0
2015-01-26 14:40:00,93.62,93.75,93.53,93.56,31400.0,73.3356,73.4374,73.2651,73.2886,31400.0
2015-01-26 14:50:00,93.56,93.59,93.54,93.58,30800.0,73.2886,73.3121,73.2729,73.3043,30800.0
2015-01-26 15:00:00,93.58,93.73,93.54,93.73,69700.0,73.3043,73.4218,73.2729,73.4218,69700.0
2015-01-26 15:10:00,93.73,93.79,93.6,93.67,50300.0,73.4218,73.4688,73.3199,73.3748,50300.0
2015-01-26 15:20:00,93.68,93.85,93.67,93.83,65100.0,73.3826,73.5158,73.3748,73.5001,65100.0
2015-01-26 15:30:00,93.83,93.98,93.77,93.97,102900.0,73.5001,73.6176,73.4531,73.6098,102900.0
2015-01-26 15:40:00,93.98,93.98,93.72,93.75,125400.0,73.6176,73.6176,73.4139,73.4374,125400.0
2015-01-26 15:50:00,93.75,93.8,93.71,93.73,228700.0,73.4374,73.4766,73.4061,73.4218,228700.0
2015-01-27 09:30:00,93.37,93.37,92.69,93.1,82800.0,73.1398,73.1398,72.6071,72.9283,82800.0
2015-01-27 09:40:00,93.11,93.38,93.04,93.09,136400.0,72.9361,73.1476,72.8813,72.9204,136400.0
2015-01-27 09:50:00,93.1,93.17,92.12,92.55,63500.0,72.9283,72.9831,72.1606,72.4974,63500.0
2015-01-27 10:00:00,92.56,92.76,92.44,92.67,156600.0,72.5053,72.6619,72.4113,72.5914,156600.0
2015-01-27 10:10:00,92.71,93.08,92.7,92.99,37900.0,72.6228,72.9126,72.6149,72.8421,37900.0
2015-01-27 10:20:00,93.02,93.12,92.94,93.05,31000.0,72.8656,72.9439,72.8029,72.8891,31000.0
2015-01-27 10:30:00,93.05,93.12,92.88,92.94,53400.0,72.8891,72.9439,72.7559,72.8029,53400.0
2015-01-27 10:40:00,92.91,92.92,92.49,92.7,47500.0,72.7794,72.7873,72.4504,72.6149,47500.0
2015-01-27 10:50:00,92.73,92.94,92.7,92.84,45700.0,72.6384,72.8029,72.6149,72.7246,45700.0
2015-01-27 11:00:00,92.84,92.89,92.75,92.86,34800.0,72.7246,72.7638,72.6541,72.7403,34800.0
2015-01-27 11:10:00,92.88,93.21,92.84,93.17,75100.0,72.7559,73.0144,72.7246,72.9831,75100.0
2015-01-27 11:20:00,93.19,93.44,93.18,93.4,151000.0,72.9988,73.1946,72.9909,73.1633,151000.0
2015-01-27 11:30:00,93.42,93.44,93.22,93.22,42700.0,73.1789,73.1946,73.0223,73.0223,42700.0
2015-01-27 11:40:00,93.22,93.53,93.22,93.51,29700.0,73.0223,73.2651,73.0223,73.2494,29700.0
2015-01-27 11:50:00,93.52,93.56,93.26,93.26,34900.0,73.2573,73.2886,73.0536,73.0536,34900.0
2015-01-27 12:00:00,93.28,93.3,93.1,93.17,52800.0,73.0693,73.0849,72.9283,72.9831,52800.0
2015-01-27 12:10:00,93.17,93.49,93.17,93.47,38900.0,72.9831,73.2338,72.9831,73.2181,38900.0
2015-01-27 12:20:00,93.47,93.59,93.47,93.56,43200.0,73.2181,73.3121,73.2181,73.2886,43200.0
2015-01-27 12:30:00,93.54,93.77,93.53,93.72,39700.0,73.2729,73.4531,73.2651,73.4139,39700.0
2015-01-27 12:40:00,93.72,93.74,93.29,93.35,71000.0,73.4139,73.4296,73.0771,73.1241,71000.0
2015-01-27 12:50:00,93.34,93.39,93.1,93.39,90000.0,73.1163,73.1554,72.9283,73.1554,90000.0
2015-01-27 13:00:00,93.4,93.52,93.27,93.51,36800.0,73.1633,73.2573,73.0614,73.2494,36800.0
2015-01-27 13:10:00,93.51,94.04,93.45,94.01,69700.0,73.2494,73.6646,73.2024,73.6411,69700.0
2015-01-27 13:20:00,94.01,94.14,94.01,94.11,25200.0,73.6411,73.7429,73.6411,73.7194,25200.0
2015-01-27 13:30:00,94.09,94.16,94.02,94.03,25500.0,73.7038,73.7586,73.6489,73.6568,25500.0
2015-01-27 13:40:00,94.02,94.02,93.68,93.73,24600.0,73.6489,73.6489,73.3826,73.4218,24600.0
2015-01-27 13:50:00,93.73,93.96,93.73,93.95,26900.0,73.4218,73.6019,73.4218,73.5941,26900.0
2015-01-27 14:00:00,93.95,94.03,93.84,93.85,36400.0,73.5941,73.6568,73.5079,73.5158,36400.0
2015-01-27 14:10:00,93.84,93.93,93.8,93.87,49900.0,73.5079,73.5784,73.4766,73.5314,49900.0
2015-01-27 14:20:00,93.87,93.94,93.87,93.89,66700.0,73.5314,73.5863,73.5314,73.5471,66700.0
2015-01-27 14:30:00,93.9,93.96,93.82,93.89,59700.0,73.5549,73.6019,73.4923,73.5471,59700.0
2015-01-27 14:40:00,93.89,93.93,93.82,93.89,58200.0,73.5471,73.5784,73.4923,73.5471,58200.0
2015-01-27 14:50:00,93.89,93.89,93.61,93.69,33900.0,73.5471,73.5471,73.3278,73.3904,33900.0
2015-01-27 15:00:00,93.7,93.88,93.7,93.81,47800.0,73.3983,73.5393,73.3983,73.4844,47800.0
2015-01-27 15:10:00,93.81,93.86,93.72,93.78,46900.0,73.4844,73.5236,73.4139,73.4609,46900.0
2015-01-27 15:20:00,93.78,93.78,93.52,93.53,44900.0,73.4609,73.4609,73.2573,73.2651,44900.0
2015-01-27 15:30:00,93.5,93.75,93.5,93.67,62800.0,73.2416,73.4374,73.2416,73.3748,62800.0
2015-01-27 15:40:00,93.65,93.7,93.57,93.59,87100.0,73.3591,73.3983,73.2964,73.3121,87100.0
2015-01-27 15:50:00,93.59,93.59,93.29,93.48,175200.0,73.3121,73.3121,73.0771,73.2259,175200.0
2015-01-28 09:30:00,93.85,93.87,93.18,93.27,49200.0,73.5158,73.5314,72.9909,73.0614,49200.0
2015-01-28 09:40:00,93.27,93.29,93.03,93.26,47600.0,73.0614,73.0771,72.8734,73.0536,47600.0
2015-01-28 09:50:00,93.3,93.81,93.28,93.62,46900.0,73.0849,73.4844,73.0693,73.3356,46900.0
2015-01-28 10:00:00,93.61,93.71,93.41,93.42,38400.0,73.3278,73.4061,73.1711,73.1789,38400.0
2015-01-28 10:10:00,93.42,93.44,93.04,93.12,42000.0,73.1789,73.1946,72.8813,72.9439,42000.0
2015-01-28 10:20:00,93.12,93.32,93.07,93.26,51700.0,72.9439,73.1006,72.9048,73.0536,51700.0
2015-01-28 10:30:00,93.26,93.39,93.11,93.17,35200.0,73.0536,73.1554,72.9361,72.9831,35200.0
2015-01-28 10:40:00,93.18,93.21,92.99,93.07,41900.0,72.9909,73.0144,72.8421,72.9048,41900.0
2015-01-28 10:50:00,93.08,93.13,92.71,92.83,45400.0,72.9126,72.9518,72.6228,72.7168,45400.0
2015-01-28 11:00:00,92.82,93.1,92.8,93.07,27600.0,72.7089,72.9283,72.6933,72.9048,27600.0
2015-01-28 11:10:00,93.06,93.08,92.74,92.8,49000.0,72.8969,72.9126,72.6463,72.6933,49000.0
2015-01-28 11:20:00,92.81,92.86,92.57,92.83,36700.0,72.7011,72.7403,72.5131,72.7168,36700.0
2015-01-28 11:30:00,92.84,93.08,92.8,93.03,29700.0,72.7246,72.9126,72.6933,72.8734,29700.0
2015-01-28 11:40:00,93.02,93.26,93.0,93.22,43900.0,72.8656,73.0536,72.8499,73.0223,43900.0
2015-01-28 11:50:00,93.19,93.23,93.11,93.22,31900.0,72.9988,73.0301,72.9361,73.0223,31900.0
2015-01-28 12:00:00,93.22,93.45,93.22,93.43,34200.0,73.0223,73.2024,73.0223,73.1868,34200.0
2015-01-28 12:10:00,93.41,93.64,93.33,93.6,233600.0,73.1711,73.3513,73.1084,73.3199,233600.0
2015-01-28 12:20:00,93.6,93.74,93.55,93.68,24600.0,73.3199,73.4296,73.2808,73.3826,24600.0
2015-01-28 12:30:00,93.69,93.74,93.59,93.63,36900.0,73.3904,73.4296,73.3121,73.3434,36900.0
2015-01-28 12:40:00,93.64,93.73,93.57,93.72,24100.0,73.3513,73.4218,73.2964,73.4139,24100.0
2015-01-28 12:50:00,93.73,93.79,93.62,93.63,26400.0,73.4218,73.4688,73.3356,73.3434,26400.0
2015-01-28 13:00:00,93.62,93.63,93.52,93.56,21400.0,73.3356,73.3434,73.2573,73.2886,21400.0
2015-01-28 13:10:00,93.56,93.58,93.46,93.48,21400.0,73.2886,73.3043,73.2103,73.2259,21400.0
2015-01-28 13:20:00,93.48,93.6,93.48,93.53,20900.0,73.2259,73.3199,73.2259,73.2651,20900.0
2015-01-28 13:30:00,93.53,93.65,93.53,93.58,21700.0,73.2651,73.3591,73.2651,73.3043,21700.0
2015-01-28 13:40:00,93.58,93.69,93.48,93.67,56000.0,73.3043,73.3904,73.2259,73.3748,56000.0
2015-01-28 13:50:00,93.67,93.7,93.43,93.45,36700.0,73.3748,73.3983,73.1868,73.2024,36700.0
2015-01-28 14:00:00,93.46,93.88,93.42,93.42,112500.0,73.2103,73.5393,73.1789,73.1789,112500.0
2015-01-28 14:10:00,93.42,93.61,93.35,93.52,72100.0,73.1789,73.3278,73.1241,73.2573,72100.0
2015-01-28 14:20:00,93.52,93.58,93.24,93.36,79300.0,73.2573,73.3043,73.0379,73.1319,79300.0
2015-01-28 14:30:00,93.36,93.38,93.02,93.21,71600.0,73.1319,73.1476,72.8656,73.0144,71600.0
2015-01-28 14:40:00,93.2,93.52,93.19,93.31,217200.0,73.0066,73.2573,72.9988,73.0928,217200.0
2015-01-28 14:50:00,93.3,93.41,93.23,93.32,61600.0,73.0849,73.1711,73.0301,73.1006,61600.0
2015-01-28 15:00:00,93.34,93.44,93.08,93.12,72800.0,73.1163,73.1946,72.9126,72.9439,72800.0
2015-01-28 15:10:00,93.12,93.21,92.81,92.86,93100.0,72.9439,73.0144,72.7011,72.7403,93100.0
2015-01-28 15:20:00,92.86,92.99,92.71,92.83,58000.0,72.7403,72.8421,72.6228,72.7168,58000.0
2015-01-28 15:30:00,92.83,92.84,92.36,92.36,73900.0,72.7168,72.7246,72.3486,72.3486,73900.0
2015-01-28 15:40:00,92.35,92.39,92.06,92.25,114700.0,72.3408,72.3721,72.1136,72.2624,114700.0
2015-01-28 15:50:00,92.24,92.31,92.09,92.12,204500.0,72.2546,72.3094,72.1371,72.1606,204500.0
2015-01-29 09:30:00,92.13,92.8,92.13,92.42,83600.0,72.1684,72.6933,72.1684,72.3956,83600.0
2015-01-29 09:40:00,92.39,92.42,91.68,91.79,45600.0,72.3721,72.3956,71.8159,71.9021,45600.0
2015-01-29 09:50:00,91.82,92.32,91.74,92.31,31000.0,71.9256,72.3173,71.8629,72.3094,31000.0
2015-01-29 10:00:00,92.3,92.4,92.08,92.24,35500.0,72.3016,72.3799,72.1293,72.2546,35500.0
2015-01-29 10:10:00,92.22,92.5,92.16,92.44,37000.0,72.2389,72.4583,72.1919,72.4113,37000.0
2015-01-29 10:20:00,92.44,92.51,92.15,92.49,56000.0,72.4113,72.4661,72.1841,72.4504,56000.0
2015-01-29 10:30:00,92.5,92.66,92.26,92.36,53400.0,72.4583,72.5836,72.2703,72.3486,53400.0
2015-01-29 10:40:00,92.36,92.37,91.93,92.24,36100.0,72.3486,72.3564,72.0118,72.2546,36100.0
2015-01-29 10:50:00,92.26,92.48,92.17,92.47,33700.0,72.2703,72.4426,72.1998,72.4348,33700.0
2015-01-29 11:00:00,92.47,92.51,92.2,92.45,35800.0,72.4348,72.4661,72.2233,72.4191,35800.0
2015-01-29 11:10:00,92.45,92.58,92.28,92.35,42500.0,72.4191,72.5209,72.2859,72.3408,42500.0
2015-01-29 11:20:00,92.34,92.59,92.34,92.45,171500.0,72.3329,72.5288,72.3329,72.4191,171500.0
2015-01-29 11:30:00,92.46,92.83,92.45,92.76,65700.0,72.4269,72.7168,72.4191,72.6619,65700.0
2015-01-29 11:40:00,92.76,92.78,92.64,92.75,50500.0,72.6619,72.6776,72.5679,72.6541,50500.0
2015-01-29 11:50:00,92.77,93.06,92.76,92.85,43400.0,72.6698,72.8969,72.6619,72.7324,43400.0
2015-01-29 12:00:00,92.84,93.14,92.82,93.03,215600.0,72.7246,72.9596,72.7089,72.8734,215600.0
2015-01-29 12:10:00,93.03,93.21,93.02,93.16,86500.0,72.8734,73.0144,72.8656,72.9753,86500.0
2015-01-29 12:20:00,93.17,93.17,92.91,93.04,53000.0,72.9831,72.9831,72.7794,72.8813,53000.0
2015-01-29 12:30:00,93.04,93.04,92.8,92.86,24300.0,72.8813,72.8813,72.6933,72.7403,24300.0
2015-01-29 12:40:00,92.85,92.85,92.6,92.74,28400.0,72.7324,72.7324,72.5366,72.6463,28400.0
2015-01-29 12:50:00,92.72,92.75,92.56,92.7,22100.0,72.6306,72.6541,72.5053,72.6149,22100.0
2015-01-29 13:00:00,92.71,92.71,92.49,92.57,30000.0,72.6228,72.6228,72.4504,72.5131,30000.0
2015-01-29 13:10:00,92.58,92.89,92.58,92.77,39200.0,72.5209,72.7638,72.5209,72.6698,39200.0
2015-01-29 13:20:00,92.77,93.05,92.75,93.01,42800.0,72.6698,72.8891,72.6541,72.8578,42800.0
2015-01-29 13:30:00,93.03,93.25,92.97,93.25,57800.0,72.8734,73.0458,72.8264,73.0458,57800.0
2015-01-29 13:40:00,93.26,93.35,93.2,93.33,32700.0,73.0536,73.1241,73.0066,73.1084,32700.0
2015-01-29 13:50:00,93.33,93.4,93.26,93.26,44800.0,73.1084,73.1633,73.0536,73.0536,44800.0
2015-01-29 14:00:00,93.26,93.42,93.25,93.31,54400.0,73.0536,73.1789,73.0458,73.0928,54400.0
2015-01-29 14:10:00,93.31,93.37,93.25,93.25,66300.0,73.0928,73.1398,73.0458,73.0458,66300.0
2015-01-29 14:20:00,93.26,93.54,93.25,93.54,63200.0,73.0536,73.2729,73.0458,73.2729,63200.0
2015-01-29 14:30:00,93.53,93.58,93.37,93.49,340200.0,73.2651,73.3043,73.1398,73.2338,340200.0
2015-01-29 14:40:00,93.49,93.5,93.19,93.23,82000.0,73.2338,73.2416,72.9988,73.0301,82000.0
2015-01-29 14:50:00,93.23,93.5,93.19,93.47,41500.0,73.0301,73.2416,72.9988,73.2181,41500.0
2015-01-29 15:00:00,93.45,93.57,93.38,93.57,55000.0,73.2024,73.2964,73.1476,73.2964,55000.0
2015-01-29 15:10:00,93.57,93.78,93.42,93.76,60900.0,73.2964,73.4609,73.1789,73.4453,60900.0
2015-01-29 15:20:00,93.76,93.82,93.63,93.69,62300.0,73.4453,73.4923,73.3434,73.3904,62300.0
2015-01-29 15:30:00,93.7,94.0,93.7,93.98,102200.0,73.3983,73.6333,73.3983,73.6176,102200.0
2015-01-29 15:40:00,93.98,94.06,93.77,93.83,121800.0,73.6176,73.6803,73.4531,73.5001,121800.0
2015-01-29 15:50:00,93.83,93.86,93.69,93.76,194500.0,73.5001,73.5236,73.3904,73.4453,194500.0
2015-01-30 09:30:00,92.98,93.5,92.86,93.42,59200.0,72.8343,73.2416,72.7403,73.1789,59200.0
2015-01-30 09:40:00,93.46,93.77,93.46,93.52,27500.0,73.2103,73.4531,73.2103,73.2573,27500.0
2015-01-30 09:50:00,93.55,93.6,93.2,93.25,33900.0,73.2808,73.3199,73.0066,73.0458,33900.0
2015-01-30 10:00:00,93.26,93.54,93.22,93.33,44800.0,73.0536,73.2729,73.0223,73.1084,44800.0
2015-01-30 10:10:00,93.31,93.42,93.2,93.2,56000.0,73.0928,73.1789,73.0066,73.0066,56000.0
2015-01-30 10:20:00,93.2,93.27,93.11,93.22,57000.0,73.0066,73.0614,72.9361,73.0223,57000.0
2015-01-30 10:30:00,93.22,93.27,93.06,93.23,55700.0,73.0223,73.0614,72.8969,73.0301,55700.0
2015-01-30 10:40:00,93.25,93.59,93.24,93.55,35400.0,73.0458,73.3121,73.0379,73.2808,35400.0
2015-01-30 10:50:00,93.54,93.54,93.26,93.49,71000.0,73.2729,73.2729,73.0536,73.2338,71000.0
2015-01-30 11:00:00,93.51,93.59,93.34,93.42,33300.0,73.2494,73.3121,73.1163,73.1789,33300.0
2015-01-30 11:10:00,93.41,93.44,93.19,93.3,70600.0,73.1711,73.1946,72.9988,73.0849,70600.0
2015-01-30 11:20:00,93.3,93.57,93.26,93.52,55400.0,73.0849,73.2964,73.0536,73.2573,55400.0
2015-01-30 11:30:00,93.47,93.58,93.38,93.44,47200.0,73.2181,73.3043,73.1476,73.1946,47200.0
2015-01-30 11:40:00,93.46,93.5,93.26,93.36,50500.0,73.2103,73.2416,73.0536,73.1319,50500.0
2015-01-30 11:50:00,93.37,93.64,93.25,93.64,27200.0,73.1398,73.3513,73.0458,73.3513,27200.0
2015-01-30 12:00:00,93.65,93.83,93.65,93.76,33800.0,73.3591,73.5001,73.3591,73.4453,33800.0
2015-01-30 12:10:00,93.76,93.96,93.71,93.9,26900.0,73.4453,73.6019,73.4061,73.5549,26900.0
2015-01-30 12:20:00,93.89,94.01,93.87,93.9,21600.0,73.5471,73.6411,73.5314,73.5549,21600.0
2015-01-30 12:30:00,93.92,93.93,93.7,93.75,23900.0,73.5706,73.5784,73.3983,73.4374,23900.0
2015-01-30 12:40:00,93.75,93.78,93.62,93.67,18600.0,73.4374,73.4609,73.3356,73.3748,18600.0
2015-01-30 12:50:00,93.66,93.72,93.52,93.57,28000.0,73.3669,73.4139,73.2573,73.2964,28000.0
2015-01-30 13:00:00,93.59,93.64,93.41,93.45,25400.0,73.3121,73.3513,73.1711,73.2024,25400.0
2015-01-30 13:10:00,93.45,93.46,93.32,93.45,57300.0,73.2024,73.2103,73.1006,73.2024,57300.0
2015-01-30 13:20:00,93.45,93.63,93.44,93.6,51500.0,73.2024,73.3434,73.1946,73.3199,51500.0
2015-01-30 13:30:00,93.6,93.73,93.52,93.57,30600.0,73.3199,73.4218,73.2573,73.2964,30600.0
2015-01-30 13:40:00,93.57,93.82,93.52,93.81,64000.0,73.2964,73.4923,73.2573,73.4844,64000.0
2015-01-30 13:50:00,93.81,93.91,93.73,93.87,41700.0,73.4844,73.5628,73.4218,73.5314,41700.0
2015-01-30 14:00:00,93.87,93.88,93.72,93.81,77900.0,73.5314,73.5393,73.4139,73.4844,77900.0
2015-01-30 14:10:00,93.8,93.92,93.74,93.9,48000.0,73.4766,73.5706,73.4296,73.5549,48000.0
2015-01-30 14:20:00,93.9,94.09,93.86,94.07,26800.0,73.5549,73.7038,73.5236,73.6881,26800.0
2015-01-30 14:30:00,94.07,94.14,93.88,93.91,44500.0,73.6881,73.7429,73.5393,73.5628,44500.0
2015-01-30 14:40:00,93.91,93.94,93.56,93.6,49300.0,73.5628,73.5863,73.2886,73.3199,49300.0
2015-01-30 14:50:00,93.59,93.59,93.3,93.34,55600.0,73.3121,73.3121,73.0849,73.1163,55600.0
2015-01-30 15:00:00,93.34,93.45,93.07,93.19,60100.0,73.1163,73.2024,72.9048,72.9988,60100.0
2015-01-30 15:10:00,93.18,93.38,93.16,93.2,69000.0,72.9909,73.1476,72.9753,73.0066,69000.0
2015-01-30 15:20:00,93.21,93.4,93.03,93.37,115500.0,73.0144,73.1633,72.8734,73.1398,115500.0
2015-01-30 15:30:00,93.36,93.47,93.22,93.32,174900.0,73.1319,73.2181,73.0223,73.1006,174900.0
2015-01-30 15:40:00,93.3,93.3,93.01,93.11,123200.0,73.0849,73.0849,72.8578,72.9361,123200.0
2015-01-30 15:50:00,93.13,93.31,93.04,93.1,558900.0,72.9518,73.0928,72.8813,72.9283,558900.0
2015-02-02 09:30:00,93.56,93.79,93.21,93.5,61600.0,73.2886,73.4688,73.0144,73.2416,61600.0
2015-02-02 09:40:00,93.54,93.68,93.27,93.55,28700.0,73.2729,73.3826,73.0614,73.2808,28700.0
2015-02-02 09:50:00,93.51,93.62,93.26,93.31,22700.0,73.2494,73.3356,73.0536,73.0928,22700.0
2015-02-02 10:00:00,93.31,93.31,92.82,92.95,27400.0,73.0928,73.0928,72.7089,72.8108,27400.0
2015-02-02 10:10:00,92.91,93.14,92.82,93.14,34500.0,72.7794,72.9596,72.7089,72.9596,34500.0
2015-02-02 10:20:00,93.14,93.21,93.03,93.07,19200.0,72.9596,73.0144,72.8734,72.9048,19200.0
2015-02-02 10:30:00,93.1,93.15,92.84,93.12,23000.0,72.9283,72.9674,72.7246,72.9439,23000.0
2015-02-02 10:40:00,93.17,93.34,93.17,93.3,18400.0,72.9831,73.1163,72.9831,73.0849,18400.0
2015-02-02 10:50:00,93.25,93.51,93.25,93.35,32400.0,73.0458,73.2494,73.0458,73.1241,32400.0
2015-02-02 11:00:00,93.34,93.77,93.34,93.76,24000.0,73.1163,73.4531,73.1163,73.4453,24000.0
2015-02-02 11:10:00,93.78,93.93,93.77,93.8,28600.0,73.4609,73.5784,73.4531,73.4766,28600.0
2015-02-02 11:20:00,93.78,93.97,93.71,93.97,39900.0,73.4609,73.6098,73.4061,73.6098,39900.0
2015-02-02 11:30:00,94.0,94.27,93.93,94.21,26700.0,73.6333,73.8448,73.5784,73.7978,26700.0
2015-02-02 11:40:00,94.16,94.31,94.1,94.13,18100.0,73.7586,73.8761,73.7116,73.7351,18100.0
2015-02-02 11:50:00,94.13,94.13,93.89,93.96,23500.0,73.7351,73.7351,73.5471,73.6019,23500.0
2015-02-02 12:00:00,93.96,93.99,93.73,93.8,9700.0,73.6019,73.6254,73.4218,73.4766,9700.0
2015-02-02 12:10:00,93.81,93.87,93.67,93.87,11600.0,73.4844,73.5314,73.3748,73.5314,11600.0
2015-02-02 12:20:00,93.87,93.87,93.65,93.73,16000.0,73.5314,73.5314,73.3591,73.4218,16000.0
2015-02-02 12:30:00,93.74,93.76,93.65,93.76,17200.0,73.4296,73.4453,73.3591,73.4453,17200.0
2015-02-02 12:40:00,93.76,93.84,93.51,93.52,18900.0,73.4453,73.5079,73.2494,73.2573,18900.0
2015-02-02 12:50:00,93.52,93.59,93.47,93.49,19800.0,73.2573,73.3121,73.2181,73.2338,19800.0
2015-02-02 13:00:00,93.43,93.54,93.37,93.53,16800.0,73.1868,73.2729,73.1398,73.2651,16800.0
2015-02-02 13:10:00,93.54,93.64,93.5,93.53,13000.0,73.2729,73.3513,73.2416,73.2651,13000.0
2015-02-02 13:20:00,93.54,93.81,93.54,93.77,24400.0,73.2729,73.4844,73.2729,73.4531,24400.0
2015-02-02 13:30:00,93.8,93.9,93.46,93.46,15500.0,73.4766,73.5549,73.2103,73.2103,15500.0
2015-02-02 13:40:00,93.46,93.54,93.34,93.4,17400.0,73.2103,73.2729,73.1163,73.1633,17400.0
2015-02-02 13:50:00,93.41,93.53,93.28,93.34,20400.0,73.1711,73.2651,73.0693,73.1163,20400.0
2015-02-02 14:00:00,93.33,93.61,93.31,93.53,29200.0,73.1084,73.3278,73.0928,73.2651,29200.0
2015-02-02 14:10:00,93.53,93.76,93.49,93.76,41600.0,73.2651,73.4453,73.2338,73.4453,41600.0
2015-02-02 14:20:00,93.76,93.94,93.74,93.94,21100.0,73.4453,73.5863,73.4296,73.5863,21100.0
2015-02-02 14:30:00,93.96,94.01,93.77,93.81,24200.0,73.6019,73.6411,73.4531,73.4844,24200.0
2015-02-02 14:40:00,93.81,93.87,93.64,93.64,17900.0,73.4844,73.5314,73.3513,73.3513,17900.0
2015-02-02 14:50:00,93.66,93.93,93.66,93.83,39000.0,73.3669,73.5784,73.3669,73.5001,39000.0
2015-02-02 15:00:00,93.82,93.99,93.75,93.98,32000.0,73.4923,73.6254,73.4374,73.6176,32000.0
2015-02-02 15:10:00,93.98,94.22,93.98,94.16,40100.0,73.6176,73.8056,73.6176,73.7586,40100.0
2015-02-02 15:20:00,94.17,94.34,94.15,94.23,36100.0,73.7664,73.8996,73.7508,73.8134,36100.0
2015-02-02 15:30:00,94.24,94.67,94.18,94.67,79300.0,73.8213,74.1581,73.7743,74.1581,79300.0
2015-02-02 15:40:00,94.68,94.99,94.66,94.83,155200.0,74.1659,74.4088,74.1503,74.2834,155200.0
2015-02-02 15:50:00,94.83,94.91,94.72,94.91,130500.0,74.2834,74.3461,74.1973,74.3461,130500.0
2015-02-03 09:30:00,95.0,95.66,94.84,95.29,166000.0,74.4166,74.9336,74.2913,74.6438,166000.0
2015-02-03 09:40:00,95.32,95.71,95.32,95.43,86600.0,74.6673,74.9728,74.6673,74.7534,86600.0
2015-02-03 09:50:00,95.43,95.54,95.33,95.49,44300.0,74.7534,74.8396,74.6751,74.8004,44300.0
2015-02-03 10:00:00,95.48,95.56,95.23,95.26,105700.0,74.7926,74.8553,74.5968,74.6203,105700.0
2015-02-03 10:10:00,95.25,95.32,95.15,95.27,54600.0,74.6124,74.6673,74.5341,74.6281,54600.0
2015-02-03 10:20:00,95.24,95.62,95.24,95.62,31000.0,74.6046,74.9023,74.6046,74.9023,31000.0
2015-02-03 10:30:00,95.65,95.68,95.29,95.39,45000.0,74.9258,74.9493,74.6438,74.7221,45000.0
2015-02-03 10:40:00,95.38,95.59,95.35,95.51,44600.0,74.7143,74.8788,74.6908,74.8161,44600.0
2015-02-03 10:50:00,95.51,95.53,95.15,95.15,44600.0,74.8161,74.8318,74.5341,74.5341,44600.0
2015-02-03 11:00:00,95.13,95.27,95.07,95.26,82300.0,74.5184,74.6281,74.4714,74.6203,82300.0
2015-02-03 11:10:00,95.26,95.5,95.15,95.5,30900.0,74.6203,74.8083,74.5341,74.8083,30900.0
2015-02-03 11:20:00,95.5,95.59,95.4,95.41,22400.0,74.8083,74.8788,74.7299,74.7378,22400.0
2015-02-03 11:30:00,95.4,95.51,95.27,95.5,27300.0,74.7299,74.8161,74.6281,74.8083,27300.0
2015-02-03 11:40:00,95.5,95.62,95.33,95.44,27600.0,74.8083,74.9023,74.6751,74.7613,27600.0
2015-02-03 11:50:00,95.42,95.45,95.29,95.39,30600.0,74.7456,74.7691,74.6438,74.7221,30600.0
2015-02-03 12:00:00,95.37,95.51,95.3,95.46,24100.0,74.7064,74.8161,74.6516,74.7769,24100.0
2015-02-03 12:10:00,95.42,95.58,95.42,95.51,16700.0,74.7456,74.8709,74.7456,74.8161,16700.0
2015-02-03 12:20:00,95.52,95.57,95.44,95.5,11000.0,74.8239,74.8631,74.7613,74.8083,11000.0
2015-02-03 12:30:00,95.49,95.57,95.4,95.48,17400.0,74.8004,74.8631,74.7299,74.7926,17400.0
2015-02-03 12:40:00,95.51,95.67,95.48,95.56,13800.0,74.8161,74.9414,74.7926,74.8553,13800.0
2015-02-03 12:50:00,95.59,95.73,95.51,95.62,16900.0,74.8788,74.9884,74.8161,74.9023,16900.0
2015-02-03 13:00:00,95.62,95.72,95.6,95.67,11400.0,74.9023,74.9806,74.8866,74.9414,11400.0
2015-02-03 13:10:00,95.66,95.83,95.61,95.77,19900.0,74.9336,75.0668,74.8944,75.0198,19900.0
2015-02-03 13:20:00,95.78,95.97,95.77,95.87,26900.0,75.0276,75.1764,75.0198,75.0981,26900.0
2015-02-03 13:30:00,95.9,95.98,95.84,95.84,18200.0,75.1216,75.1843,75.0746,75.0746,18200.0
2015-02-03 13:40:00,95.85,95.92,95.79,95.8,20500.0,75.0824,75.1373,75.0354,75.0433,20500.0
2015-02-03 13:50:00,95.77,96.14,95.77,96.11,66800.0,75.0198,75.3096,75.0198,75.2861,66800.0
2015-02-03 14:00:00,96.11,96.19,95.95,95.95,33400.0,75.2861,75.3488,75.1608,75.1608,33400.0
2015-02-03 14:10:00,95.94,95.97,95.88,95.94,17700.0,75.1529,75.1764,75.1059,75.1529,17700.0
2015-02-03 14:20:00,95.95,95.98,95.76,95.79,25900.0,75.1608,75.1843,75.0119,75.0354,25900.0
2015-02-03 14:30:00,95.8,95.85,95.68,95.85,34400.0,75.0433,75.0824,74.9493,75.0824,34400.0
2015-02-03 14:40:00,95.83,95.9,95.8,95.86,27800.0,75.0668,75.1216,75.0433,75.0903,27800.0
2015-02-03 14:50:00,95.84,95.93,95.8,95.93,25000.0,75.0746,75.1451,75.0433,75.1451,25000.0
2015-02-03 15:00:00,95.93,96.0,95.89,95.98,30100.0,75.1451,75.1999,75.1138,75.1843,30100.0
2015-02-03 15:10:00,95.97,95.99,95.85,95.89,43800.0,75.1764,75.1921,75.0824,75.1138,43800.0
2015-02-03 15:20:00,95.9,96.05,95.9,96.01,60900.0,75.1216,75.2391,75.1216,75.2078,60900.0
2015-02-03 15:30:00,96.02,96.08,95.89,96.01,69600.0,75.2156,75.2626,75.1138,75.2078,69600.0
2015-02-03 15:40:00,96.02,96.11,95.99,96.03,102100.0,75.2156,75.2861,75.1921,75.2234,102100.0
2015-02-03 15:50:00,96.04,96.07,95.83,95.86,229500.0,75.2313,75.2548,75.0668,75.0903,229500.0
2015-02-04 09:30:00,96.0,96.23,95.73,96.05,133800.0,75.1999,75.3801,74.9884,75.2391,133800.0
2015-02-04 09:40:00,96.07,96.21,95.89,96.11,45500.0,75.2548,75.3644,75.1138,75.2861,45500.0
2015-02-04 09:50:00,96.11,96.2,95.94,96.03,39700.0,75.2861,75.3566,75.1529,75.2234,39700.0
2015-02-04 10:00:00,96.06,96.31,96.04,96.1,22700.0,75.2469,75.4428,75.2313,75.2783,22700.0
2015-02-04 10:10:00,96.11,96.24,95.93,96.01,27800.0,75.2861,75.3879,75.1451,75.2078,27800.0
2015-02-04 10:20:00,96.01,96.12,95.96,96.08,47200.0,75.2078,75.2939,75.1686,75.2626,47200.0
2015-02-04 10:30:00,96.08,96.28,95.92,95.99,70500.0,75.2626,75.4193,75.1373,75.1921,70500.0
2015-02-04 10:40:00,96.0,96.3,95.93,96.28,44500.0,75.1999,75.4349,75.1451,75.4193,44500.0
2015-02-04 10:50:00,96.27,96.28,96.13,96.24,35000.0,75.4114,75.4193,75.3018,75.3879,35000.0
2015-02-04 11:00:00,96.23,96.4,96.11,96.36,76900.0,75.3801,75.5133,75.2861,75.4819,76900.0
2015-02-04 11:10:00,96.36,96.36,96.08,96.19,47300.0,75.4819,75.4819,75.2626,75.3488,47300.0
2015-02-04 11:20:00,96.2,96.44,96.2,96.42,42400.0,75.3566,75.5446,75.3566,75.5289,42400.0
2015-02-04 11:30:00,96.45,96.55,96.39,96.52,26300.0,75.5524,75.6308,75.5054,75.6073,26300.0
2015-02-04 11:40:00,96.51,96.6,96.46,96.47,47000.0,75.5994,75.6699,75.5603,75.5681,47000.0
2015-02-04 11:50:00,96.47,96.47,96.3,96.38,18700.0,75.5681,75.5681,75.4349,75.4976,18700.0
2015-02-04 12:00:00,96.35,96.35,96.22,96.32,15300.0,75.4741,75.4741,75.3723,75.4506,15300.0
2015-02-04 12:10:00,96.33,96.33,96.13,96.13,12100.0,75.4584,75.4584,75.3018,75.3018,12100.0
2015-02-04 12:20:00,96.13,96.19,96.0,96.01,25300.0,75.3018,75.3488,75.1999,75.2078,25300.0
2015-02-04 12:30:00,96.0,96.08,95.97,96.01,17000.0,75.1999,75.2626,75.1764,75.2078,17000.0
2015-02-04 12:40:00,96.0,96.0,95.85,95.92,10100.0,75.1999,75.1999,75.0824,75.1373,10100.0
2015-02-04 12:50:00,95.93,95.99,95.92,95.94,13400.0,75.1451,75.1921,75.1373,75.1529,13400.0
2015-02-04 13:00:00,95.95,96.02,95.91,96.02,15800.0,75.1608,75.2156,75.1294,75.2156,15800.0
2015-02-04 13:10:00,96.03,96.03,95.97,95.99,10700.0,75.2234,75.2234,75.1764,75.1921,10700.0
2015-02-04 13:20:00,95.99,96.06,95.95,96.04,13900.0,75.1921,75.2469,75.1608,75.2313,13900.0
2015-02-04 13:30:00,96.06,96.17,96.03,96.12,16900.0,75.2469,75.3331,75.2234,75.2939,16900.0
2015-02-04 13:40:00,96.13,96.16,96.02,96.02,17600.0,75.3018,75.3253,75.2156,75.2156,17600.0
2015-02-04 13:50:00,96.01,96.03,95.88,95.99,15400.0,75.2078,75.2234,75.1059,75.1921,15400.0
2015-02-04 14:00:00,95.99,96.19,95.99,96.0,26500.0,75.1921,75.3488,75.1921,75.1999,26500.0
2015-02-04 14:10:00,95.98,96.01,95.82,95.84,39600.0,75.1843,75.2078,75.0589,75.0746,39600.0
2015-02-04 14:20:00,95.86,96.04,95.86,95.99,30700.0,75.0903,75.2313,75.0903,75.1921,30700.0
2015-02-04 14:30:00,95.99,96.08,95.91,96.08,23800.0,75.1921,75.2626,75.1294,75.2626,23800.0
2015-02-04 14:40:00,96.09,96.2,96.02,96.2,27500.0,75.2704,75.3566,75.2156,75.3566,27500.0
2015-02-04 14:50:00,96.19,96.23,96.1,96.17,31900.0,75.3488,75.3801,75.2783,75.3331,31900.0
2015-02-04 15:00:00,96.18,96.27,96.05,96.27,36800.0,75.3409,75.4114,75.2391,75.4114,36800.0
2015-02-04 15:10:00,96.25,96.33,96.14,96.3,37900.0,75.3958,75.4584,75.3096,75.4349,37900.0
2015-02-04 15:20:00,96.29,96.43,96.21,96.43,47900.0,75.4271,75.5368,75.3644,75.5368,47900.0
2015-02-04 15:30:00,96.44,96.56,96.28,96.29,82900.0,75.5446,75.6386,75.4193,75.4271,82900.0
2015-02-04 15:40:00,96.29,96.32,95.64,95.95,251300.0,75.4271,75.4506,74.9179,75.1608,251300.0
2015-02-04 15:50:00,95.94,95.97,95.69,95.86,185200.0,75.1529,75.1764,74.9571,75.0903,185200.0
2015-02-05 09:30:00,96.0,96.44,95.9,96.29,56300.0,75.1999,75.5446,75.1216,75.4271,56300.0
2015-02-05 09:40:00,96.23,96.63,96.07,96.58,53100.0,75.3801,75.6934,75.2548,75.6543,53100.0
2015-02-05 09:50:00,96.65,96.75,96.43,96.48,22300.0,75.7091,75.7874,75.5368,75.5759,22300.0
2015-02-05 10:00:00,96.52,96.82,96.45,96.63,31000.0,75.6073,75.8423,75.5524,75.6934,31000.0
2015-02-05 10:10:00,96.63,96.7,96.48,96.65,14300.0,75.6934,75.7483,75.5759,75.7091,14300.0
2015-02-05 10:20:00,96.67,96.94,96.61,96.84,28200.0,75.7248,75.9363,75.6778,75.8579,28200.0
2015-02-05 10:30:00,96.78,96.98,96.75,96.93,21300.0,75.8109,75.9676,75.7874,75.9284,21300.0
2015-02-05 10:40:00,96.94,96.99,96.85,96.98,41000.0,75.9363,75.9754,75.8658,75.9676,41000.0
2015-02-05 10:50:00,96.99,97.12,96.92,96.94,54500.0,75.9754,76.0773,75.9206,75.9363,54500.0
2015-02-05 11:00:00,96.92,96.98,96.83,96.95,21700.0,75.9206,75.9676,75.8501,75.9441,21700.0
2015-02-05 11:10:00,96.97,97.05,96.78,96.88,25600.0,75.9598,76.0224,75.8109,75.8893,25600.0
2015-02-05 11:20:00,96.89,96.92,96.79,96.92,40900.0,75.8971,75.9206,75.8188,75.9206,40900.0
2015-02-05 11:30:00,96.95,97.05,96.89,96.99,40400.0,75.9441,76.0224,75.8971,75.9754,40400.0
2015-02-05 11:40:00,96.99,96.99,96.84,96.94,21400.0,75.9754,75.9754,75.8579,75.9363,21400.0
2015-02-05 11:50:00,96.92,96.94,96.8,96.81,10300.0,75.9206,75.9363,75.8266,75.8344,10300.0
2015-02-05 12:00:00,96.81,96.83,96.75,96.79,12100.0,75.8344,75.8501,75.7874,75.8188,12100.0
2015-02-05 12:10:00,96.77,96.81,96.67,96.7,12200.0,75.8031,75.8344,75.7248,75.7483,12200.0
2015-02-05 12:20:00,96.71,96.79,96.7,96.78,10700.0,75.7561,75.8188,75.7483,75.8109,10700.0
2015-02-05 12:30:00,96.79,96.83,96.73,96.76,23400.0,75.8188,75.8501,75.7718,75.7953,23400.0
2015-02-05 12:40:00,96.76,96.88,96.76,96.78,16900.0,75.7953,75.8893,75.7953,75.8109,16900.0
2015-02-05 12:50:00,96.8,96.81,96.65,96.7,12300.0,75.8266,75.8344,75.7091,75.7483,12300.0
2015-02-05 13:00:00,96.67,96.78,96.67,96.78,9800.0,75.7248,75.8109,75.7248,75.8109,9800.0
2015-02-05 13:10:00,96.81,96.93,96.81,96.85,34100.0,75.8344,75.9284,75.8344,75.8658,34100.0
2015-02-05 13:20:00,96.87,96.94,96.83,96.92,20100.0,75.8814,75.9363,75.8501,75.9206,20100.0
2015-02-05 13:30:00,96.92,97.02,96.92,97.02,23000.0,75.9206,75.9989,75.9206,75.9989,23000.0
2015-02-05 13:40:00,97.01,97.07,96.99,97.06,13900.0,75.9911,76.0381,75.9754,76.0303,13900.0
2015-02-05 13:50:00,97.07,97.13,97.06,97.09,24000.0,76.0381,76.0851,76.0303,76.0538,24000.0
2015-02-05 14:00:00,97.08,97.1,97.03,97.07,39100.0,76.0459,76.0616,76.0068,76.0381,39100.0
2015-02-05 14:10:00,97.09,97.21,97.09,97.18,27600.0,76.0538,76.1478,76.0538,76.1243,27600.0
2015-02-05 14:20:00,97.19,97.2,96.99,97.01,40500.0,76.1321,76.1399,75.9754,75.9911,40500.0
2015-02-05 14:30:00,97.02,97.22,96.99,97.21,54100.0,75.9989,76.1556,75.9754,76.1478,54100.0
2015-02-05 14:40:00,97.2,97.2,97.0,97.11,42500.0,76.1399,76.1399,75.9833,76.0694,42500.0
2015-02-05 14:50:00,97.1,97.14,97.01,97.07,27100.0,76.0616,76.0929,75.9911,76.0381,27100.0
2015-02-05 15:00:00,97.07,97.13,96.97,97.01,40900.0,76.0381,76.0851,75.9598,75.9911,40900.0
2015-02-05 15:10:00,97.01,97.11,96.95,97.1,51200.0,75.9911,76.0694,75.9441,76.0616,51200.0
2015-02-05 15:20:00,97.11,97.22,97.1,97.22,48300.0,76.0694,76.1556,76.0616,76.1556,48300.0
2015-02-05 15:30:00,97.21,97.24,97.16,97.23,56300.0,76.1478,76.1713,76.1086,76.1634,56300.0
2015-02-05 15:40:00,97.23,97.26,97.08,97.08,109300.0,76.1634,76.1869,76.0459,76.0459,109300.0
2015-02-05 15:50:00,97.08,97.12,97.03,97.07,131400.0,76.0459,76.0773,76.0068,76.0381,131400.0
2015-02-06 09:30:00,96.98,97.4,96.85,97.38,45800.0,75.9676,76.2966,75.8658,76.2809,45800.0
2015-02-06 09:40:00,97.38,97.39,97.0,97.19,38300.0,76.2809,76.2888,75.9833,76.1321,38300.0
2015-02-06 09:50:00,97.22,97.35,97.12,97.31,63000.0,76.1556,76.2574,76.0773,76.2261,63000.0
2015-02-06 10:00:00,97.32,97.36,97.17,97.35,26100.0,76.2339,76.2653,76.1164,76.2574,26100.0
2015-02-06 10:10:00,97.36,97.45,97.34,97.44,19200.0,76.2653,76.3358,76.2496,76.3279,19200.0
2015-02-06 10:20:00,97.42,97.49,97.34,97.35,17100.0,76.3123,76.3671,76.2496,76.2574,17100.0
2015-02-06 10:30:00,97.36,97.56,97.35,97.52,28700.0,76.2653,76.4219,76.2574,76.3906,28700.0
2015-02-06 10:40:00,97.53,97.7,97.51,97.66,38500.0,76.3984,76.5316,76.3828,76.5003,38500.0
2015-02-06 10:50:00,97.66,97.67,97.6,97.65,26100.0,76.5003,76.5081,76.4533,76.4924,26100.0
2015-02-06 11:00:00,97.65,97.68,97.5,97.65,49400.0,76.4924,76.5159,76.3749,76.4924,49400.0
2015-02-06 11:10:00,97.65,97.67,97.57,97.59,17900.0,76.4924,76.5081,76.4298,76.4454,17900.0
2015-02-06 11:20:00,97.6,97.71,97.57,97.71,20500.0,76.4533,76.5394,76.4298,76.5394,20500.0
2015-02-06 11:30:00,97.69,97.72,97.61,97.71,15400.0,76.5238,76.5473,76.4611,76.5394,15400.0
2015-02-06 11:40:00,97.71,97.83,97.66,97.8,17000.0,76.5394,76.6334,76.5003,76.6099,17000.0
2015-02-06 11:50:00,97.81,97.84,97.67,97.73,13300.0,76.6178,76.6413,76.5081,76.5551,13300.0
2015-02-06 12:00:00,97.7,97.77,97.66,97.69,10600.0,76.5316,76.5864,76.5003,76.5238,10600.0
2015-02-06 12:10:00,97.69,97.78,97.69,97.74,26600.0,76.5238,76.5943,76.5238,76.5629,26600.0
2015-02-06 12:20:00,97.74,97.77,97.69,97.72,9800.0,76.5629,76.5864,76.5238,76.5473,9800.0
2015-02-06 12:30:00,97.71,97.72,97.63,97.68,17300.0,76.5394,76.5473,76.4768,76.5159,17300.0
2015-02-06 12:40:00,97.69,97.71,97.41,97.52,22700.0,76.5238,76.5394,76.3044,76.3906,22700.0
2015-02-06 12:50:00,97.53,97.56,97.41,97.51,10400.0,76.3984,76.4219,76.3044,76.3828,10400.0
2015-02-06 13:00:00,97.52,97.61,97.36,97.44,20100.0,76.3906,76.4611,76.2653,76.3279,20100.0
2015-02-06 13:10:00,97.44,97.44,97.28,97.3,9300.0,76.3279,76.3279,76.2026,76.2183,9300.0
2015-02-06 13:20:00,97.31,97.34,97.1,97.15,24100.0,76.2261,76.2496,76.0616,76.1008,24100.0
2015-02-06 13:30:00,97.18,97.26,97.02,97.24,33000.0,76.1243,76.1869,75.9989,76.1713,33000.0
2015-02-06 13:40:00,97.24,97.38,97.24,97.34,16900.0,76.1713,76.2809,76.1713,76.2496,16900.0
2015-02-06 13:50:00,97.34,97.47,97.32,97.43,16700.0,76.2496,76.3514,76.2339,76.3201,16700.0
2015-02-06 14:00:00,97.43,97.44,97.3,97.37,21100.0,76.3201,76.3279,76.2183,76.2731,21100.0
2015-02-06 14:10:00,97.37,97.45,97.34,97.39,16500.0,76.2731,76.3358,76.2496,76.2888,16500.0
2015-02-06 14:20:00,97.39,97.51,97.37,97.47,20000.0,76.2888,76.3828,76.2731,76.3514,20000.0
2015-02-06 14:30:00,97.48,97.61,97.42,97.57,49900.0,76.3593,76.4611,76.3123,76.4298,49900.0
2015-02-06 14:40:00,97.58,97.61,97.46,97.52,37800.0,76.4376,76.4611,76.3436,76.3906,37800.0
2015-02-06 14:50:00,97.52,97.52,97.32,97.33,41800.0,76.3906,76.3906,76.2339,76.2418,41800.0
2015-02-06 15:00:00,97.33,97.33,97.08,97.26,42300.0,76.2418,76.2418,76.0459,76.1869,42300.0
2015-02-06 15:10:00,97.26,97.29,97.15,97.16,45800.0,76.1869,76.2104,76.1008,76.1086,45800.0
2015-02-06 15:20:00,97.11,97.27,97.02,97.04,48600.0,76.0694,76.1948,75.9989,76.0146,48600.0
2015-02-06 15:30:00,97.04,97.23,96.99,97.21,53800.0,76.0146,76.1634,75.9754,76.1478,53800.0
2015-02-06 15:40:00,97.2,97.2,97.02,97.05,93400.0,76.1399,76.1399,75.9989,76.0224,93400.0
2015-02-06 15:50:00,97.06,97.18,97.01,97.09,209300.0,76.0303,76.1243,75.9911,76.0538,209300.0
2015-02-09 09:30:00,96.67,97.18,96.61,97.18,26000.0,75.7248,76.1243,75.6778,76.1243,26000.0
2015-02-09 09:40:00,97.09,97.2,96.98,97.04,28100.0,76.0538,76.1399,75.9676,76.0146,28100.0
2015-02-09 09:50:00,97.04,97.22,96.99,97.0,43800.0,76.0146,76.1556,75.9754,75.9833,43800.0
2015-02-09 10:00:00,97.03,97.11,96.96,97.0,19900.0,76.0068,76.0694,75.9519,75.9833,19900.0
2015-02-09 10:10:00,97.0,97.19,96.96,97.16,18000.0,75.9833,76.1321,75.9519,76.1086,18000.0
2015-02-09 10:20:00,97.17,97.17,96.94,97.06,39500.0,76.1164,76.1164,75.9363,76.0303,39500.0
2015-02-09 10:30:00,97.05,97.13,97.0,97.04,31100.0,76.0224,76.0851,75.9833,76.0146,31100.0
2015-02-09 10:40:00,96.99,96.99,96.78,96.86,12800.0,75.9754,75.9754,75.8109,75.8736,12800.0
2015-02-09 10:50:00,96.88,96.94,96.79,96.84,10900.0,75.8893,75.9363,75.8188,75.8579,10900.0
2015-02-09 11:00:00,96.83,96.96,96.83,96.96,10200.0,75.8501,75.9519,75.8501,75.9519,10200.0
2015-02-09 11:10:00,96.96,97.03,96.89,96.96,10500.0,75.9519,76.0068,75.8971,75.9519,10500.0
2015-02-09 11:20:00,96.96,97.13,96.96,97.08,15800.0,75.9519,76.0851,75.9519,76.0459,15800.0
2015-02-09 11:30:00,97.1,97.1,96.95,96.97,8000.0,76.0616,76.0616,75.9441,75.9598,8000.0
2015-02-09 11:40:00,96.96,96.98,96.93,96.93,7600.0,75.9519,75.9676,75.9284,75.9284,7600.0
2015-02-09 11:50:00,96.92,96.95,96.89,96.89,6300.0,75.9206,75.9441,75.8971,75.8971,6300.0
2015-02-09 12:00:00,96.91,96.95,96.8,96.95,15100.0,75.9128,75.9441,75.8266,75.9441,15100.0
2015-02-09 12:10:00,96.94,96.95,96.84,96.89,7600.0,75.9363,75.9441,75.8579,75.8971,7600.0
2015-02-09 12:20:00,96.9,96.92,96.84,96.92,5900.0,75.9049,75.9206,75.8579,75.9206,5900.0
2015-02-09 12:30:00,96.94,96.99,96.9,96.94,9700.0,75.9363,75.9754,75.9049,75.9363,9700.0
2015-02-09 12:40:00,96.93,96.98,96.9,96.98,7800.0,75.9284,75.9676,75.9049,75.9676,7800.0
2015-02-09 12:50:00,96.97,96.97,96.83,96.9,15100.0,75.9598,75.9598,75.8501,75.9049,15100.0
2015-02-09 13:00:00,96.9,96.96,96.87,96.93,10400.0,75.9049,75.9519,75.8814,75.9284,10400.0
2015-02-09 13:10:00,96.95,96.96,96.8,96.8,7400.0,75.9441,75.9519,75.8266,75.8266,7400.0
2015-02-09 13:20:00,96.8,96.81,96.69,96.69,12000.0,75.8266,75.8344,75.7404,75.7404,12000.0
2015-02-09 13:30:00,96.69,96.69,96.53,96.56,22500.0,75.7404,75.7404,75.6151,75.6386,22500.0
2015-02-09 13:40:00,96.54,96.61,96.44,96.46,13800.0,75.6229,75.6778,75.5446,75.5603,13800.0
2015-02-09 13:50:00,96.47,96.58,96.46,96.57,12700.0,75.5681,75.6543,75.5603,75.6464,12700.0
2015-02-09 14:00:00,96.57,96.66,96.52,96.53,14600.0,75.6464,75.7169,75.6073,75.6151,14600.0
2015-02-09 14:10:00,96.55,96.59,96.48,96.5,16200.0,75.6308,75.6621,75.5759,75.5916,16200.0
2015-02-09 14:20:00,96.51,96.67,96.48,96.67,13500.0,75.5994,75.7248,75.5759,75.7248,13500.0
2015-02-09 14:30:00,96.68,96.77,96.65,96.75,16400.0,75.7326,75.8031,75.7091,75.7874,16400.0
2015-02-09 14:40:00,96.74,96.77,96.59,96.63,20500.0,75.7796,75.8031,75.6621,75.6934,20500.0
2015-02-09 14:50:00,96.63,96.7,96.58,96.62,22600.0,75.6934,75.7483,75.6543,75.6856,22600.0
2015-02-09 15:00:00,96.61,96.62,96.42,96.53,31800.0,75.6778,75.6856,75.5289,75.6151,31800.0
2015-02-09 15:10:00,96.52,96.61,96.48,96.48,20900.0,75.6073,75.6778,75.5759,75.5759,20900.0
2015-02-09 15:20:00,96.47,96.69,96.45,96.69,30500.0,75.5681,75.7404,75.5524,75.7404,30500.0
2015-02-09 15:30:00,96.7,96.7,96.53,96.66,39000.0,75.7483,75.7483,75.6151,75.7169,39000.0
2015-02-09 15:40:00,96.66,96.9,96.66,96.85,68500.0,75.7169,75.9049,75.7169,75.8658,68500.0
2015-02-09 15:50:00,96.83,96.88,96.74,96.81,60500.0,75.8501,75.8893,75.7796,75.8344,60500.0
2015-02-10 09:30:00,97.21,97.24,96.88,96.92,47500.0,76.1478,76.1713,75.8893,75.9206,47500.0
2015-02-10 09:40:00,96.94,97.05,96.8,96.88,26100.0,75.9363,76.0224,75.8266,75.8893,26100.0
2015-02-10 09:50:00,96.88,96.91,96.5,96.52,29100.0,75.8893,75.9128,75.5916,75.6073,29100.0
2015-02-10 10:00:00,96.57,96.75,96.52,96.71,11400.0,75.6464,75.7874,75.6073,75.7561,11400.0
2015-02-10 10:10:00,96.76,96.95,96.74,96.79,9800.0,75.7953,75.9441,75.7796,75.8188,9800.0
2015-02-10 10:20:00,96.81,96.82,96.58,96.58,15000.0,75.8344,75.8423,75.6543,75.6543,15000.0
2015-02-10 10:30:00,96.58,96.64,96.51,96.56,9800.0,75.6543,75.7013,75.5994,75.6386,9800.0
2015-02-10 10:40:00,96.58,96.64,96.41,96.41,12500.0,75.6543,75.7013,75.5211,75.5211,12500.0
2015-02-10 10:50:00,96.42,96.5,96.4,96.49,6700.0,75.5289,75.5916,75.5133,75.5838,6700.0
2015-02-10 11:00:00,96.47,96.59,96.44,96.59,9800.0,75.5681,75.6621,75.5446,75.6621,9800.0
2015-02-10 11:10:00,96.61,96.71,96.57,96.69,8500.0,75.6778,75.7561,75.6464,75.7404,8500.0
2015-02-10 11:20:00,96.69,96.72,96.62,96.68,4900.0,75.7404,75.7639,75.6856,75.7326,4900.0
2015-02-10 11:30:00,96.7,96.79,96.68,96.75,10700.0,75.7483,75.8188,75.7326,75.7874,10700.0
2015-02-10 11:40:00,96.77,96.88,96.77,96.87,8900.0,75.8031,75.8893,75.8031,75.8814,8900.0
2015-02-10 11:50:00,96.86,96.87,96.79,96.87,8300.0,75.8736,75.8814,75.8188,75.8814,8300.0
2015-02-10 12:00:00,96.86,96.88,96.77,96.86,10200.0,75.8736,75.8893,75.8031,75.8736,10200.0
2015-02-10 12:10:00,96.87,96.98,96.87,96.98,11200.0,75.8814,75.9676,75.8814,75.9676,11200.0
2015-02-10 12:20:00,97.02,97.02,96.95,96.96,9600.0,75.9989,75.9989,75.9441,75.9519,9600.0
2015-02-10 12:30:00,96.98,97.01,96.89,96.97,9300.0,75.9676,75.9911,75.8971,75.9598,9300.0
2015-02-10 12:40:00,96.97,96.99,96.92,96.97,7100.0,75.9598,75.9754,75.9206,75.9598,7100.0
2015-02-10 12:50:00,96.97,96.97,96.84,96.84,4200.0,75.9598,75.9598,75.8579,75.8579,4200.0
2015-02-10 13:00:00,96.86,96.9,96.84,96.89,9300.0,75.8736,75.9049,75.8579,75.8971,9300.0
2015-02-10 13:10:00,96.9,96.93,96.85,96.86,6900.0,75.9049,75.9284,75.8658,75.8736,6900.0
2015-02-10 13:20:00,96.84,96.84,96.75,96.83,8000.0,75.8579,75.8579,75.7874,75.8501,8000.0
2015-02-10 13:30:00,96.82,96.88,96.81,96.88,6600.0,75.8423,75.8893,75.8344,75.8893,6600.0
2015-02-10 13:40:00,96.88,96.9,96.78,96.85,6900.0,75.8893,75.9049,75.8109,75.8658,6900.0
2015-02-10 13:50:00,96.86,96.93,96.77,96.77,10500.0,75.8736,75.9284,75.8031,75.8031,10500.0
2015-02-10 14:00:00,96.78,96.87,96.78,96.86,6900.0,75.8109,75.8814,75.8109,75.8736,6900.0
2015-02-10 14:10:00,96.87,96.89,96.8,96.89,11800.0,75.8814,75.8971,75.8266,75.8971,11800.0
2015-02-10 14:20:00,96.88,97.02,96.84,96.99,14300.0,75.8893,75.9989,75.8579,75.9754,14300.0
2015-02-10 14:30:00,97.0,97.11,96.95,97.07,20700.0,75.9833,76.0694,75.9441,76.0381,20700.0
2015-02-10 14:40:00,97.08,97.14,97.07,97.14,31600.0,76.0459,76.0929,76.0381,76.0929,31600.0
2015-02-10 14:50:00,97.14,97.23,97.07,97.23,47900.0,76.0929,76.1634,76.0381,76.1634,47900.0
2015-02-10 15:00:00,97.22,97.25,97.13,97.19,35900.0,76.1556,76.1791,76.0851,76.1321,35900.0
2015-02-10 15:10:00,97.2,97.22,97.09,97.1,55100.0,76.1399,76.1556,76.0538,76.0616,55100.0
2015-02-10 15:20:00,97.11,97.13,97.08,97.11,109300.0,76.0694,76.0851,76.0459,76.0694,109300.0
2015-02-10 15:30:00,97.11,97.16,97.08,97.11,83900.0,76.0694,76.1086,76.0459,76.0694,83900.0
2015-02-10 15:40:00,97.11,97.22,97.09,97.1,40900.0,76.0694,76.1556,76.0538,76.0616,40900.0
2015-02-10 15:50:00,97.1,97.18,97.0,97.05,63900.0,76.0616,76.1243,75.9833,76.0224,63900.0
2015-02-11 09:30:00,97.0,97.1,96.75,96.88,46600.0,75.9833,76.0616,75.7874,75.8893,46600.0
2015-02-11 09:40:00,96.89,97.05,96.89,96.99,12600.0,75.8971,76.0224,75.8971,75.9754,12600.0
2015-02-11 09:50:00,96.98,97.0,96.86,96.93,21600.0,75.9676,75.9833,75.8736,75.9284,21600.0
2015-02-11 10:00:00,96.95,96.95,96.7,96.74,8800.0,75.9441,75.9441,75.7483,75.7796,8800.0
2015-02-11 10:10:00,96.75,96.79,96.63,96.64,9600.0,75.7874,75.8188,75.6934,75.7013,9600.0
2015-02-11 10:20:00,96.65,96.68,96.56,96.64,8200.0,75.7091,75.7326,75.6386,75.7013,8200.0
2015-02-11 10:30:00,96.66,96.66,96.57,96.6,9200.0,75.7169,75.7169,75.6464,75.6699,9200.0
2015-02-11 10:40:00,96.63,96.71,96.52,96.52,14400.0,75.6934,75.7561,75.6073,75.6073,14400.0
2015-02-11 10:50:00,96.57,96.63,96.54,96.56,6500.0,75.6464,75.6934,75.6229,75.6386,6500.0
2015-02-11 11:00:00,96.6,96.84,96.6,96.79,12000.0,75.6699,75.8579,75.6699,75.8188,12000.0
2015-02-11 11:10:00,96.79,96.83,96.7,96.72,11600.0,75.8188,75.8501,75.7483,75.7639,11600.0
2015-02-11 11:20:00,96.71,96.82,96.69,96.76,9000.0,75.7561,75.8423,75.7404,75.7953,9000.0
2015-02-11 11:30:00,96.76,96.76,96.64,96.75,12000.0,75.7953,75.7953,75.7013,75.7874,12000.0
2015-02-11 11:40:00,96.76,96.84,96.71,96.78,8600.0,75.7953,75.8579,75.7561,75.8109,8600.0
2015-02-11 11:50:00,96.81,96.9,96.78,96.87,7900.0,75.8344,75.9049,75.8109,75.8814,7900.0
2015-02-11 12:00:00,96.85,96.85,96.78,96.84,7300.0,75.8658,75.8658,75.8109,75.8579,7300.0
2015-02-11 12:10:00,96.82,96.82,96.74,96.78,10800.0,75.8423,75.8423,75.7796,75.8109,10800.0
2015-02-11 12:20:00,96.78,96.83,96.77,96.77,9800.0,75.8109,75.8501,75.8031,75.8031,9800.0
2015-02-11 12:30:00,96.78,96.9,96.78,96.83,7400.0,75.8109,75.9049,75.8109,75.8501,7400.0
2015-02-11 12:40:00,96.82,96.82,96.62,96.67,8900.0,75.8423,75.8423,75.6856,75.7248,8900.0
2015-02-11 12:50:00,96.66,96.7,96.55,96.6,6600.0,75.7169,75.7483,75.6308,75.6699,6600.0
2015-02-11 13:00:00,96.61,96.65,96.48,96.49,7000.0,75.6778,75.7091,75.5759,75.5838,7000.0
2015-02-11 13:10:00,96.51,96.52,96.31,96.33,15500.0,75.5994,75.6073,75.4428,75.4584,15500.0
2015-02-11 13:20:00,96.33,96.5,96.28,96.5,14100.0,75.4584,75.5916,75.4193,75.5916,14100.0
2015-02-11 13:30:00,96.51,96.58,96.44,96.49,11300.0,75.5994,75.6543,75.5446,75.5838,11300.0
2015-02-11 13:40:00,96.49,96.53,96.4,96.44,9000.0,75.5838,75.6151,75.5133,75.5446,9000.0
2015-02-11 13:50:00,96.44,96.67,96.33,96.61,10300.0,75.5446,75.7248,75.4584,75.6778,10300.0
2015-02-11 14:00:00,96.61,96.68,96.54,96.68,9100.0,75.6778,75.7326,75.6229,75.7326,9100.0
2015-02-11 14:10:00,96.66,96.69,96.57,96.68,13700.0,75.7169,75.7404,75.6464,75.7326,13700.0
2015-02-11 14:20:00,96.63,96.65,96.51,96.58,7900.0,75.6934,75.7091,75.5994,75.6543,7900.0
2015-02-11 14:30:00,96.58,96.72,96.56,96.71,8900.0,75.6543,75.7639,75.6386,75.7561,8900.0
2015-02-11 14:40:00,96.73,96.77,96.66,96.71,11600.0,75.7718,75.8031,75.7169,75.7561,11600.0
2015-02-11 14:50:00,96.72,96.79,96.68,96.72,12600.0,75.7639,75.8188,75.7326,75.7639,12600.0
2015-02-11 15:00:00,96.71,96.77,96.68,96.73,13500.0,75.7561,75.8031,75.7326,75.7718,13500.0
2015-02-11 15:10:00,96.72,96.77,96.68,96.72,24100.0,75.7639,75.8031,75.7326,75.7639,24100.0
2015-02-11 15:20:00,96.73,97.05,96.72,96.95,36400.0,75.7718,76.0224,75.7639,75.9441,36400.0
2015-02-11 15:30:00,96.96,97.01,96.78,96.89,29300.0,75.9519,75.9911,75.8109,75.8971,29300.0
2015-02-11 15:40:00,96.93,96.96,96.7,96.73,34700.0,75.9284,75.9519,75.7483,75.7718,34700.0
2015-02-11 15:50:00,96.74,96.76,96.66,96.73,62000.0,75.7796,75.7953,75.7169,75.7718,62000.0
2015-02-12 09:30:00,97.09,97.23,96.93,97.06,35700.0,76.0538,76.1634,75.9284,76.0303,35700.0
2015-02-12 09:40:00,97.06,97.14,96.9,97.05,18400.0,76.0303,76.0929,75.9049,76.0224,18400.0
2015-02-12 09:50:00,97.06,97.17,97.04,97.15,32200.0,76.0303,76.1164,76.0146,76.1008,32200.0
2015-02-12 10:00:00,97.15,97.19,97.06,97.11,46400.0,76.1008,76.1321,76.0303,76.0694,46400.0
2015-02-12 10:10:00,97.1,97.16,97.06,97.08,47700.0,76.0616,76.1086,76.0303,76.0459,47700.0
2015-02-12 10:20:00,97.09,97.14,96.97,97.01,20200.0,76.0538,76.0929,75.9598,75.9911,20200.0
2015-02-12 10:30:00,97.0,97.05,96.95,97.02,20500.0,75.9833,76.0224,75.9441,75.9989,20500.0
2015-02-12 10:40:00,97.02,97.05,96.97,96.97,17500.0,75.9989,76.0224,75.9598,75.9598,17500.0
2015-02-12 10:50:00,96.97,97.04,96.94,96.98,25200.0,75.9598,76.0146,75.9363,75.9676,25200.0
2015-02-12 11:00:00,96.98,97.05,96.9,96.99,17300.0,75.9676,76.0224,75.9049,75.9754,17300.0
2015-02-12 11:10:00,96.97,97.09,96.96,97.05,20700.0,75.9598,76.0538,75.9519,76.0224,20700.0
2015-02-12 11:20:00,97.03,97.08,96.94,97.03,18600.0,76.0068,76.0459,75.9363,76.0068,18600.0
2015-02-12 11:30:00,97.03,97.15,97.03,97.04,39900.0,76.0068,76.1008,76.0068,76.0146,39900.0
2015-02-12 11:40:00,97.03,97.12,97.02,97.11,21400.0,76.0068,76.0773,75.9989,76.0694,21400.0
2015-02-12 11:50:00,97.1,97.13,97.05,97.1,23200.0,76.0616,76.0851,76.0224,76.0616,23200.0
2015-02-12 12:00:00,97.11,97.13,97.04,97.08,23000.0,76.0694,76.0851,76.0146,76.0459,23000.0
2015-02-12 12:10:00,97.07,97.14,97.07,97.1,29000.0,76.0381,76.0929,76.0381,76.0616,29000.0
2015-02-12 12:20:00,97.11,97.11,97.05,97.11,15300.0,76.0694,76.0694,76.0224,76.0694,15300.0
2015-02-12 12:30:00,97.11,97.22,97.08,97.19,53600.0,76.0694,76.1556,76.0459,76.1321,53600.0
2015-02-12 12:40:00,97.19,97.21,97.09,97.09,30400.0,76.1321,76.1478,76.0538,76.0538,30400.0
2015-02-12 12:50:00,97.1,97.21,97.08,97.19,16200.0,76.0616,76.1478,76.0459,76.1321,16200.0
2015-02-12 13:00:00,97.21,97.32,97.19,97.28,21800.0,76.1478,76.2339,76.1321,76.2026,21800.0
2015-02-12 13:10:00,97.25,97.34,97.25,97.31,11500.0,76.1791,76.2496,76.1791,76.2261,11500.0
2015-02-12 13:20:00,97.3,97.34,97.26,97.28,15900.0,76.2183,76.2496,76.1869,76.2026,15900.0
2015-02-12 13:30:00,97.28,97.38,97.25,97.35,17100.0,76.2026,76.2809,76.1791,76.2574,17100.0
2015-02-12 13:40:00,97.37,97.43,97.34,97.34,18800.0,76.2731,76.3201,76.2496,76.2496,18800.0
2015-02-12 13:50:00,97.36,97.43,97.35,97.43,15200.0,76.2653,76.3201,76.2574,76.3201,15200.0
2015-02-12 14:00:00,97.42,97.42,97.32,97.4,18200.0,76.3123,76.3123,76.2339,76.2966,18200.0
2015-02-12 14:10:00,97.4,97.41,97.35,97.37,20100.0,76.2966,76.3044,76.2574,76.2731,20100.0
2015-02-12 14:20:00,97.37,97.45,97.33,97.38,18400.0,76.2731,76.3358,76.2418,76.2809,18400.0
2015-02-12 14:30:00,97.38,97.47,97.37,97.45,26000.0,76.2809,76.3514,76.2731,76.3358,26000.0
2015-02-12 14:40:00,97.45,97.6,97.43,97.6,25400.0,76.3358,76.4533,76.3201,76.4533,25400.0
2015-02-12 14:50:00,97.6,97.68,97.59,97.65,26200.0,76.4533,76.5159,76.4454,76.4924,26200.0
2015-02-12 15:00:00,97.66,97.66,97.6,97.66,25000.0,76.5003,76.5003,76.4533,76.5003,25000.0
2015-02-12 15:10:00,97.66,97.75,97.66,97.73,29200.0,76.5003,76.5708,76.5003,76.5551,29200.0
2015-02-12 15:20:00,97.73,97.75,97.65,97.66,36900.0,76.5551,76.5708,76.4924,76.5003,36900.0
2015-02-12 15:30:00,97.66,97.71,97.62,97.69,45000.0,76.5003,76.5394,76.4689,76.5238,45000.0
2015-02-12 15:40:00,97.7,97.81,97.69,97.75,77100.0,76.5316,76.6178,76.5238,76.5708,77100.0
2015-02-12 15:50:00,97.74,97.79,97.68,97.77,125400.0,76.5629,76.6021,76.5159,76.5864,125400.0
2015-02-13 09:30:00,97.8,98.38,97.8,98.27,41700.0,76.6099,77.0643,76.6099,76.9781,41700.0
2015-02-13 09:40:00,98.19,98.27,98.09,98.12,48600.0,76.9154,76.9781,76.8371,76.8606,48600.0
2015-02-13 09:50:00,98.12,98.34,98.08,98.19,40600.0,76.8606,77.0329,76.8293,76.9154,40600.0
2015-02-13 10:00:00,98.19,98.31,98.09,98.11,35800.0,76.9154,77.0094,76.8371,76.8528,35800.0
2015-02-13 10:10:00,98.1,98.31,98.09,98.23,16200.0,76.8449,77.0094,76.8371,76.9468,16200.0
2015-02-13 10:20:00,98.18,98.44,98.07,98.44,27700.0,76.9076,77.1113,76.8214,77.1113,27700.0
2015-02-13 10:30:00,98.42,98.49,98.36,98.42,21700.0,77.0956,77.1504,77.0486,77.0956,21700.0
2015-02-13 10:40:00,98.42,98.44,98.22,98.25,35600.0,77.0956,77.1113,76.9389,76.9624,35600.0
2015-02-13 10:50:00,98.25,98.39,98.25,98.32,11600.0,76.9624,77.0721,76.9624,77.0173,11600.0
2015-02-13 11:00:00,98.33,98.56,98.32,98.5,35400.0,77.0251,77.2053,77.0173,77.1583,35400.0
2015-02-13 11:10:00,98.5,98.6,98.44,98.56,10100.0,77.1583,77.2366,77.1113,77.2053,10100.0
2015-02-13 11:20:00,98.56,98.59,98.44,98.59,15200.0,77.2053,77.2288,77.1113,77.2288,15200.0
2015-02-13 11:30:00,98.61,98.64,98.56,98.64,14300.0,77.2444,77.2679,77.2053,77.2679,14300.0
2015-02-13 11:40:00,98.64,98.69,98.58,98.63,17200.0,77.2679,77.3071,77.2209,77.2601,17200.0
2015-02-13 11:50:00,98.64,98.64,98.45,98.5,13000.0,77.2679,77.2679,77.1191,77.1583,13000.0
2015-02-13 12:00:00,98.51,98.51,98.41,98.46,7500.0,77.1661,77.1661,77.0878,77.1269,7500.0
2015-02-13 12:10:00,98.46,98.46,98.39,98.39,6500.0,77.1269,77.1269,77.0721,77.0721,6500.0
2015-02-13 12:20:00,98.37,98.39,98.3,98.31,6400.0,77.0564,77.0721,77.0016,77.0094,6400.0
2015-02-13 12:30:00,98.29,98.31,98.26,98.27,5600.0,76.9938,77.0094,76.9703,76.9781,5600.0
2015-02-13 12:40:00,98.26,98.28,98.21,98.22,9500.0,76.9703,76.9859,76.9311,76.9389,9500.0
2015-02-13 12:50:00,98.23,98.31,98.23,98.28,5400.0,76.9468,77.0094,76.9468,76.9859,5400.0
2015-02-13 13:00:00,98.29,98.31,98.25,98.3,5400.0,76.9938,77.0094,76.9624,77.0016,5400.0
2015-02-13 13:10:00,98.34,98.39,98.33,98.39,4100.0,77.0329,77.0721,77.0251,77.0721,4100.0
2015-02-13 13:20:00,98.39,98.4,98.18,98.18,10300.0,77.0721,77.0799,76.9076,76.9076,10300.0
2015-02-13 13:30:00,98.18,98.18,97.97,98.04,27400.0,76.9076,76.9076,76.7431,76.7979,27400.0
2015-02-13 13:40:00,98.04,98.09,97.99,98.09,9700.0,76.7979,76.8371,76.7588,76.8371,9700.0
2015-02-13 13:50:00,98.12,98.2,98.1,98.16,7100.0,76.8606,76.9233,76.8449,76.8919,7100.0
2015-02-13 14:00:00,98.15,98.18,98.11,98.16,4800.0,76.8841,76.9076,76.8528,76.8919,4800.0
2015-02-13 14:10:00,98.18,98.21,98.09,98.14,12200.0,76.9076,76.9311,76.8371,76.8763,12200.0
2015-02-13 14:20:00,98.14,98.26,98.12,98.21,10500.0,76.8763,76.9703,76.8606,76.9311,10500.0
2015-02-13 14:30:00,98.21,98.21,98.08,98.08,10000.0,76.9311,76.9311,76.8293,76.8293,10000.0
2015-02-13 14:40:00,98.09,98.23,98.09,98.18,8500.0,76.8371,76.9468,76.8371,76.9076,8500.0
2015-02-13 14:50:00,98.18,98.27,98.16,98.26,13700.0,76.9076,76.9781,76.8919,76.9703,13700.0
2015-02-13 15:00:00,98.26,98.36,98.21,98.28,14300.0,76.9703,77.0486,76.9311,76.9859,14300.0
2015-02-13 15:10:00,98.29,98.36,98.28,98.32,17800.0,76.9938,77.0486,76.9859,77.0173,17800.0
2015-02-13 15:20:00,98.32,98.38,98.27,98.33,21100.0,77.0173,77.0643,76.9781,77.0251,21100.0
2015-02-13 15:30:00,98.34,98.34,98.23,98.24,26400.0,77.0329,77.0329,76.9468,76.9546,26400.0
2015-02-13 15:40:00,98.24,98.32,98.21,98.3,36400.0,76.9546,77.0173,76.9311,77.0016,36400.0
2015-02-13 15:50:00,98.31,98.32,98.26,98.27,66800.0,77.0094,77.0173,76.9703,76.9781,66800.0
2015-02-17 09:30:00,97.86,98.34,97.86,97.98,72300.0,76.6569,77.0329,76.6569,76.7509,72300.0
2015-02-17 09:40:00,98.02,98.08,97.91,97.98,25400.0,76.7823,76.8293,76.6961,76.7509,25400.0
2015-02-17 09:50:00,97.95,98.07,97.89,98.07,12900.0,76.7274,76.8214,76.6804,76.8214,12900.0
2015-02-17 10:00:00,98.08,98.14,97.94,98.08,21000.0,76.8293,76.8763,76.7196,76.8293,21000.0
2015-02-17 10:10:00,98.07,98.1,97.96,97.96,11500.0,76.8214,76.8449,76.7353,76.7353,11500.0
2015-02-17 10:20:00,97.97,98.0,97.91,97.97,13600.0,76.7431,76.7666,76.6961,76.7431,13600.0
2015-02-17 10:30:00,97.95,98.02,97.93,97.94,16400.0,76.7274,76.7823,76.7118,76.7196,16400.0
2015-02-17 10:40:00,97.93,98.01,97.9,97.94,19600.0,76.7118,76.7744,76.6883,76.7196,19600.0
2015-02-17 10:50:00,97.95,97.97,97.81,97.84,17900.0,76.7274,76.7431,76.6178,76.6413,17900.0
2015-02-17 11:00:00,97.84,97.98,97.83,97.98,20700.0,76.6413,76.7509,76.6334,76.7509,20700.0
2015-02-17 11:10:00,97.97,98.0,97.92,97.95,11400.0,76.7431,76.7666,76.7039,76.7274,11400.0
2015-02-17 11:20:00,97.95,98.02,97.92,97.93,18700.0,76.7274,76.7823,76.7039,76.7118,18700.0
2015-02-17 11:30:00,97.92,98.0,97.88,97.99,21600.0,76.7039,76.7666,76.6726,76.7588,21600.0
2015-02-17 11:40:00,97.99,98.05,97.96,97.97,13300.0,76.7588,76.8058,76.7353,76.7431,13300.0
2015-02-17 11:50:00,97.96,98.01,97.94,97.95,16400.0,76.7353,76.7744,76.7196,76.7274,16400.0
2015-02-17 12:00:00,97.95,98.07,97.95,98.06,14100.0,76.7274,76.8214,76.7274,76.8136,14100.0
2015-02-17 12:10:00,98.07,98.07,97.99,98.03,9300.0,76.8214,76.8214,76.7588,76.7901,9300.0
2015-02-17 12:20:00,98.04,98.13,98.03,98.12,12000.0,76.7979,76.8684,76.7901,76.8606,12000.0
2015-02-17 12:30:00,98.12,98.26,98.12,98.26,9800.0,76.8606,76.9703,76.8606,76.9703,9800.0
2015-02-17 12:40:00,98.24,98.29,98.18,98.28,15800.0,76.9546,76.9938,76.9076,76.9859,15800.0
2015-02-17 12:50:00,98.27,98.33,98.24,98.33,13900.0,76.9781,77.0251,76.9546,77.0251,13900.0
2015-02-17 13:00:00,98.33,98.37,98.24,98.33,18300.0,77.0251,77.0564,76.9546,77.0251,18300.0
2015-02-17 13:10:00,98.34,98.43,98.32,98.43,21200.0,77.0329,77.1034,77.0173,77.1034,21200.0
2015-02-17 13:20:00,98.41,98.54,98.41,98.45,28600.0,77.0878,77.1896,77.0878,77.1191,28600.0
2015-02-17 13:30:00,98.46,98.49,98.43,98.43,11700.0,77.1269,77.1504,77.1034,77.1034,11700.0
2015-02-17 13:40:00,98.43,98.44,98.39,98.39,12100.0,77.1034,77.1113,77.0721,77.0721,12100.0
2015-02-17 13:50:00,98.39,98.39,98.28,98.31,14500.0,77.0721,77.0721,76.9859,77.0094,14500.0
2015-02-17 14:00:00,98.31,98.35,98.22,98.33,28300.0,77.0094,77.0408,76.9389,77.0251,28300.0
2015-02-17 14:10:00,98.33,98.39,98.29,98.31,47600.0,77.0251,77.0721,76.9938,77.0094,47600.0
2015-02-17 14:20:00,98.3,98.32,98.23,98.25,12500.0,77.0016,77.0173,76.9468,76.9624,12500.0
2015-02-17 14:30:00,98.26,98.38,98.26,98.34,13500.0,76.9703,77.0643,76.9703,77.0329,13500.0
2015-02-17 14:40:00,98.35,98.4,98.34,98.39,10400.0,77.0408,77.0799,77.0329,77.0721,10400.0
2015-02-17 14:50:00,98.37,98.38,98.26,98.26,12100.0,77.0564,77.0643,76.9703,76.9703,12100.0
2015-02-17 15:00:00,98.25,98.26,98.16,98.21,27500.0,76.9624,76.9703,76.8919,76.9311,27500.0
2015-02-17 15:10:00,98.21,98.24,98.14,98.14,32400.0,76.9311,76.9546,76.8763,76.8763,32400.0
2015-02-17 15:20:00,98.15,98.19,98.12,98.19,41100.0,76.8841,76.9154,76.8606,76.9154,41100.0
2015-02-17 15:30:00,98.18,98.18,98.04,98.07,30600.0,76.9076,76.9076,76.7979,76.8214,30600.0
2015-02-17 15:40:00,98.07,98.13,98.02,98.13,71800.0,76.8214,76.8684,76.7823,76.8684,71800.0
2015-02-17 15:50:00,98.12,98.19,98.04,98.18,67900.0,76.8606,76.9154,76.7979,76.9076,67900.0
2015-02-18 09:30:00,97.71,98.3,97.71,98.2,33800.0,76.5394,77.0016,76.5394,76.9233,33800.0
2015-02-18 09:40:00,98.24,98.4,98.23,98.32,18800.0,76.9546,77.0799,76.9468,77.0173,18800.0
2015-02-18 09:50:00,98.31,98.32,98.08,98.15,13400.0,77.0094,77.0173,76.8293,76.8841,13400.0
2015-02-18 10:00:00,98.17,98.32,98.15,98.29,19300.0,76.8998,77.0173,76.8841,76.9938,19300.0
2015-02-18 10:10:00,98.29,98.3,98.19,98.25,23100.0,76.9938,77.0016,76.9154,76.9624,23100.0
2015-02-18 10:20:00,98.25,98.28,98.17,98.22,49600.0,76.9624,76.9859,76.8998,76.9389,49600.0
2015-02-18 10:30:00,98.22,98.34,98.19,98.34,21400.0,76.9389,77.0329,76.9154,77.0329,21400.0
2015-02-18 10:40:00,98.34,98.49,98.34,98.45,37900.0,77.0329,77.1504,77.0329,77.1191,37900.0
2015-02-18 10:50:00,98.45,98.48,98.33,98.35,21700.0,77.1191,77.1426,77.0251,77.0408,21700.0
2015-02-18 11:00:00,98.35,98.39,98.3,98.36,17400.0,77.0408,77.0721,77.0016,77.0486,17400.0
2015-02-18 11:10:00,98.37,98.42,98.32,98.35,14100.0,77.0564,77.0956,77.0173,77.0408,14100.0
2015-02-18 11:20:00,98.35,98.47,98.32,98.47,16300.0,77.0408,77.1348,77.0173,77.1348,16300.0
2015-02-18 11:30:00,98.48,98.58,98.46,98.52,20900.0,77.1426,77.2209,77.1269,77.1739,20900.0
2015-02-18 11:40:00,98.52,98.52,98.31,98.35,14100.0,77.1739,77.1739,77.0094,77.0408,14100.0
2015-02-18 11:50:00,98.34,98.35,98.29,98.33,20100.0,77.0329,77.0408,76.9938,77.0251,20100.0
2015-02-18 12:00:00,98.33,98.52,98.33,98.46,12300.0,77.0251,77.1739,77.0251,77.1269,12300.0
2015-02-18 12:10:00,98.46,98.46,98.38,98.4,8000.0,77.1269,77.1269,77.0643,77.0799,8000.0
2015-02-18 12:20:00,98.41,98.42,98.3,98.32,18000.0,77.0878,77.0956,77.0016,77.0173,18000.0
2015-02-18 12:30:00,98.32,98.4,98.29,98.29,26800.0,77.0173,77.0799,76.9938,76.9938,26800.0
2015-02-18 12:40:00,98.3,98.31,98.21,98.29,15300.0,77.0016,77.0094,76.9311,76.9938,15300.0
2015-02-18 12:50:00,98.3,98.35,98.29,98.31,29000.0,77.0016,77.0408,76.9938,77.0094,29000.0
2015-02-18 13:00:00,98.31,98.45,98.31,98.41,14500.0,77.0094,77.1191,77.0094,77.0878,14500.0
2015-02-18 13:10:00,98.42,98.44,98.37,98.42,7100.0,77.0956,77.1113,77.0564,77.0956,7100.0
2015-02-18 13:20:00,98.42,98.42,98.31,98.37,10200.0,77.0956,77.0956,77.0094,77.0564,10200.0
2015-02-18 13:30:00,98.37,98.42,98.3,98.38,13700.0,77.0564,77.0956,77.0016,77.0643,13700.0
2015-02-18 13:40:00,98.37,98.4,98.29,98.36,13100.0,77.0564,77.0799,76.9938,77.0486,13100.0
2015-02-18 13:50:00,98.35,98.39,98.29,98.35,19500.0,77.0408,77.0721,76.9938,77.0408,19500.0
2015-02-18 14:00:00,98.35,98.7,98.35,98.59,44100.0,77.0408,77.3149,77.0408,77.2288,44100.0
2015-02-18 14:10:00,98.62,98.63,98.51,98.54,11300.0,77.2523,77.2601,77.1661,77.1896,11300.0
2015-02-18 14:20:00,98.55,98.57,98.41,98.43,21000.0,77.1974,77.2131,77.0878,77.1034,21000.0
2015-02-18 14:30:00,98.44,98.5,98.41,98.45,21400.0,77.1113,77.1583,77.0878,77.1191,21400.0
2015-02-18 14:40:00,98.46,98.49,98.38,98.48,22900.0,77.1269,77.1504,77.0643,77.1426,22900.0
2015-02-18 14:50:00,98.47,98.53,98.44,98.48,25800.0,77.1348,77.1818,77.1113,77.1426,25800.0
2015-02-18 15:00:00,98.49,98.66,98.49,98.64,21500.0,77.1504,77.2836,77.1504,77.2679,21500.0
2015-02-18 15:10:00,98.63,98.65,98.54,98.62,22000.0,77.2601,77.2758,77.1896,77.2523,22000.0
2015-02-18 15:20:00,98.62,98.62,98.53,98.57,25700.0,77.2523,77.2523,77.1818,77.2131,25700.0
2015-02-18 15:30:00,98.56,98.6,98.49,98.55,47000.0,77.2053,77.2366,77.1504,77.1974,47000.0
2015-02-18 15:40:00,98.53,98.54,98.37,98.4,67500.0,77.1818,77.1896,77.0564,77.0799,67500.0
2015-02-18 15:50:00,98.39,98.47,98.36,98.44,63700.0,77.0721,77.1348,77.0486,77.1113,63700.0
2015-02-19 09:30:00,97.97,98.37,97.96,98.37,33800.0,76.7431,77.0564,76.7353,77.0564,33800.0
2015-02-19 09:40:00,98.33,98.55,98.19,98.19,44500.0,77.0251,77.1974,76.9154,76.9154,44500.0
2015-02-19 09:50:00,98.19,98.26,98.14,98.17,18100.0,76.9154,76.9703,76.8763,76.8998,18100.0
2015-02-19 10:00:00,98.17,98.28,98.07,98.27,24100.0,76.8998,76.9859,76.8214,76.9781,24100.0
2015-02-19 10:10:00,98.27,98.4,98.25,98.4,33900.0,76.9781,77.0799,76.9624,77.0799,33900.0
2015-02-19 10:20:00,98.4,98.53,98.4,98.5,31200.0,77.0799,77.1818,77.0799,77.1583,31200.0
2015-02-19 10:30:00,98.5,98.64,98.5,98.61,25200.0,77.1583,77.2679,77.1583,77.2444,25200.0
2015-02-19 10:40:00,98.61,98.66,98.57,98.62,20300.0,77.2444,77.2836,77.2131,77.2523,20300.0
2015-02-19 10:50:00,98.63,98.69,98.58,98.66,14900.0,77.2601,77.3071,77.2209,77.2836,14900.0
2015-02-19 11:00:00,98.67,98.72,98.55,98.63,28100.0,77.2914,77.3306,77.1974,77.2601,28100.0
2015-02-19 11:10:00,98.64,98.73,98.64,98.71,22100.0,77.2679,77.3384,77.2679,77.3228,22100.0
2015-02-19 11:20:00,98.73,98.8,98.71,98.76,23500.0,77.3384,77.3933,77.3228,77.3619,23500.0
2015-02-19 11:30:00,98.76,98.8,98.63,98.63,14900.0,77.3619,77.3933,77.2601,77.2601,14900.0
2015-02-19 11:40:00,98.65,98.75,98.65,98.67,13400.0,77.2758,77.3541,77.2758,77.2914,13400.0
2015-02-19 11:50:00,98.69,98.71,98.63,98.66,16200.0,77.3071,77.3228,77.2601,77.2836,16200.0
2015-02-19 12:00:00,98.65,98.76,98.64,98.76,13600.0,77.2758,77.3619,77.2679,77.3619,13600.0
2015-02-19 12:10:00,98.74,98.75,98.65,98.69,12100.0,77.3463,77.3541,77.2758,77.3071,12100.0
2015-02-19 12:20:00,98.7,98.73,98.56,98.56,16700.0,77.3149,77.3384,77.2053,77.2053,16700.0
2015-02-19 12:30:00,98.57,98.58,98.4,98.5,24400.0,77.2131,77.2209,77.0799,77.1583,24400.0
2015-02-19 12:40:00,98.51,98.63,98.51,98.6,30900.0,77.1661,77.2601,77.1661,77.2366,30900.0
2015-02-19 12:50:00,98.61,98.63,98.52,98.61,12700.0,77.2444,77.2601,77.1739,77.2444,12700.0
2015-02-19 13:00:00,98.62,98.63,98.46,98.52,11200.0,77.2523,77.2601,77.1269,77.1739,11200.0
2015-02-19 13:10:00,98.53,98.62,98.47,98.62,32000.0,77.1818,77.2523,77.1348,77.2523,32000.0
2015-02-19 13:20:00,98.62,98.69,98.51,98.54,19100.0,77.2523,77.3071,77.1661,77.1896,19100.0
2015-02-19 13:30:00,98.53,98.54,98.46,98.51,11500.0,77.1818,77.1896,77.1269,77.1661,11500.0
2015-02-19 13:40:00,98.52,98.53,98.45,98.51,20200.0,77.1739,77.1818,77.1191,77.1661,20200.0
2015-02-19 13:50:00,98.52,98.57,98.51,98.51,11500.0,77.1739,77.2131,77.1661,77.1661,11500.0
2015-02-19 14:00:00,98.52,98.57,98.5,98.52,17900.0,77.1739,77.2131,77.1583,77.1739,17900.0
2015-02-19 14:10:00,98.51,98.54,98.5,98.54,11800.0,77.1661,77.1896,77.1583,77.1896,11800.0
2015-02-19 14:20:00,98.54,98.55,98.5,98.52,10900.0,77.1896,77.1974,77.1583,77.1739,10900.0
2015-02-19 14:30:00,98.5,98.53,98.44,98.45,24600.0,77.1583,77.1818,77.1113,77.1191,24600.0
2015-02-19 14:40:00,98.45,98.52,98.43,98.5,24800.0,77.1191,77.1739,77.1034,77.1583,24800.0
2015-02-19 14:50:00,98.51,98.53,98.5,98.53,13400.0,77.1661,77.1818,77.1583,77.1818,13400.0
2015-02-19 15:00:00,98.52,98.59,98.52,98.56,17600.0,77.1739,77.2288,77.1739,77.2053,17600.0
2015-02-19 15:10:00,98.56,98.6,98.55,98.59,12700.0,77.2053,77.2366,77.1974,77.2288,12700.0
2015-02-19 15:20:00,98.6,98.62,98.54,98.56,49000.0,77.2366,77.2523,77.1896,77.2053,49000.0
2015-02-19 15:30:00,98.57,98.6,98.52,98.55,82700.0,77.2131,77.2366,77.1739,77.1974,82700.0
2015-02-19 15:40:00,98.55,98.56,98.46,98.48,98700.0,77.1974,77.2053,77.1269,77.1426,98700.0
2015-02-19 15:50:00,98.48,98.48,98.38,98.41,116800.0,77.1426,77.1426,77.0643,77.0878,116800.0
2015-02-20 09:30:00,98.25,98.46,98.05,98.06,98800.0,76.9624,77.1269,76.8058,76.8136,98800.0
2015-02-20 09:40:00,98.05,98.05,97.83,97.88,24700.0,76.8058,76.8058,76.6334,76.6726,24700.0
2015-02-20 09:50:00,97.85,97.98,97.79,97.92,32400.0,76.6491,76.7509,76.6021,76.7039,32400.0
2015-02-20 10:00:00,97.92,98.03,97.85,97.98,28600.0,76.7039,76.7901,76.6491,76.7509,28600.0
2015-02-20 10:10:00,98.0,98.33,98.0,98.26,66700.0,76.7666,77.0251,76.7666,76.9703,66700.0
2015-02-20 10:20:00,98.26,98.45,98.2,98.38,70400.0,76.9703,77.1191,76.9233,77.0643,70400.0
2015-02-20 10:30:00,98.38,98.72,98.33,98.71,59200.0,77.0643,77.3306,77.0251,77.3228,59200.0
2015-02-20 10:40:00,98.71,98.98,98.68,98.85,60400.0,77.3228,77.5343,77.2993,77.4324,60400.0
2015-02-20 10:50:00,98.86,98.89,98.67,98.86,53500.0,77.4403,77.4638,77.2914,77.4403,53500.0
2015-02-20 11:00:00,98.87,99.07,98.86,99.03,46700.0,77.4481,77.6048,77.4403,77.5734,46700.0
2015-02-20 11:10:00,99.01,99.02,98.89,98.94,68400.0,77.5578,77.5656,77.4638,77.5029,68400.0
2015-02-20 11:20:00,98.93,99.03,98.86,98.91,103200.0,77.4951,77.5734,77.4403,77.4794,103200.0
2015-02-20 11:30:00,98.93,99.15,98.88,98.97,52200.0,77.4951,77.6674,77.4559,77.5264,52200.0
2015-02-20 11:40:00,98.98,99.07,98.98,99.01,27000.0,77.5343,77.6048,77.5343,77.5578,27000.0
2015-02-20 11:50:00,99.01,99.03,98.97,99.01,19900.0,77.5578,77.5734,77.5264,77.5578,19900.0
2015-02-20 12:00:00,99.02,99.12,98.91,99.02,27300.0,77.5656,77.6439,77.4794,77.5656,27300.0
2015-02-20 12:10:00,99.01,99.13,98.96,99.1,49400.0,77.5578,77.6518,77.5186,77.6283,49400.0
2015-02-20 12:20:00,99.11,99.17,99.09,99.09,24700.0,77.6361,77.6831,77.6204,77.6204,24700.0
2015-02-20 12:30:00,99.1,99.31,99.04,99.19,65200.0,77.6283,77.7928,77.5813,77.6988,65200.0
2015-02-20 12:40:00,99.2,99.38,99.19,99.33,23600.0,77.7066,77.8476,77.6988,77.8084,23600.0
2015-02-20 12:50:00,99.34,99.4,99.3,99.3,10800.0,77.8163,77.8633,77.7849,77.7849,10800.0
2015-02-20 13:00:00,99.3,99.39,99.3,99.37,13000.0,77.7849,77.8554,77.7849,77.8398,13000.0
2015-02-20 13:10:00,99.37,99.43,99.36,99.4,15700.0,77.8398,77.8868,77.8319,77.8633,15700.0
2015-02-20 13:20:00,99.39,99.47,99.38,99.38,32100.0,77.8554,77.9181,77.8476,77.8476,32100.0
2015-02-20 13:30:00,99.37,99.65,99.37,99.63,41200.0,77.8398,78.0591,77.8398,78.0434,41200.0
2015-02-20 13:40:00,99.65,99.66,99.57,99.6,23500.0,78.0591,78.0669,77.9964,78.0199,23500.0
2015-02-20 13:50:00,99.58,99.58,99.51,99.51,30600.0,78.0043,78.0043,77.9494,77.9494,30600.0
2015-02-20 14:00:00,99.5,99.57,99.47,99.5,40500.0,77.9416,77.9964,77.9181,77.9416,40500.0
2015-02-20 14:10:00,99.5,99.52,99.37,99.41,27000.0,77.9416,77.9573,77.8398,77.8711,27000.0
2015-02-20 14:20:00,99.41,99.49,99.39,99.42,18600.0,77.8711,77.9338,77.8554,77.8789,18600.0
2015-02-20 14:30:00,99.42,99.49,99.42,99.47,23900.0,77.8789,77.9338,77.8789,77.9181,23900.0
2015-02-20 14:40:00,99.47,99.59,99.4,99.59,46600.0,77.9181,78.0121,77.8633,78.0121,46600.0
2015-02-20 14:50:00,99.59,99.69,99.59,99.69,26200.0,78.0121,78.0904,78.0121,78.0904,26200.0
2015-02-20 15:00:00,99.68,99.77,99.64,99.76,34500.0,78.0826,78.1531,78.0513,78.1453,34500.0
2015-02-20 15:10:00,99.77,99.81,99.52,99.57,48300.0,78.1531,78.1844,77.9573,77.9964,48300.0
2015-02-20 15:20:00,99.58,99.61,99.53,99.57,42800.0,78.0043,78.0278,77.9651,77.9964,42800.0
2015-02-20 15:30:00,99.56,99.65,99.49,99.65,51500.0,77.9886,78.0591,77.9338,78.0591,51500.0
2015-02-20 15:40:00,99.66,99.68,99.5,99.5,68100.0,78.0669,78.0826,77.9416,77.9416,68100.0
2015-02-20 15:50:00,99.52,99.54,99.38,99.49,148200.0,77.9573,77.9729,77.8476,77.9338,148200.0
2015-02-23 09:30:00,99.25,99.36,99.04,99.14,35000.0,77.7458,77.8319,77.5813,77.6596,35000.0
2015-02-23 09:40:00,99.14,99.29,99.0,99.22,20300.0,77.6596,77.7771,77.5499,77.7223,20300.0
2015-02-23 09:50:00,99.19,99.31,99.12,99.27,13800.0,77.6988,77.7928,77.6439,77.7614,13800.0
2015-02-23 10:00:00,99.3,99.43,99.27,99.36,19200.0,77.7849,77.8868,77.7614,77.8319,19200.0
2015-02-23 10:10:00,99.38,99.41,99.25,99.32,14100.0,77.8476,77.8711,77.7458,77.8006,14100.0
2015-02-23 10:20:00,99.31,99.46,99.28,99.31,27100.0,77.7928,77.9103,77.7693,77.7928,27100.0
2015-02-23 10:30:00,99.33,99.4,99.22,99.22,34000.0,77.8084,77.8633,77.7223,77.7223,34000.0
2015-02-23 10:40:00,99.23,99.26,99.14,99.22,39500.0,77.7301,77.7536,77.6596,77.7223,39500.0
2015-02-23 10:50:00,99.22,99.32,99.22,99.23,22100.0,77.7223,77.8006,77.7223,77.7301,22100.0
2015-02-23 11:00:00,99.23,99.24,99.08,99.1,23400.0,77.7301,77.7379,77.6126,77.6283,23400.0
2015-02-23 11:10:00,99.1,99.13,99.06,99.13,30300.0,77.6283,77.6518,77.5969,77.6518,30300.0
2015-02-23 11:20:00,99.14,99.25,99.14,99.23,19800.0,77.6596,77.7458,77.6596,77.7301,19800.0
2015-02-23 11:30:00,99.23,99.24,99.13,99.15,15200.0,77.7301,77.7379,77.6518,77.6674,15200.0
2015-02-23 11:40:00,99.15,99.2,99.13,99.14,20500.0,77.6674,77.7066,77.6518,77.6596,20500.0
2015-02-23 11:50:00,99.15,99.16,99.07,99.09,12300.0,77.6674,77.6753,77.6048,77.6204,12300.0
2015-02-23 12:00:00,99.09,99.12,99.08,99.09,8900.0,77.6204,77.6439,77.6126,77.6204,8900.0
2015-02-23 12:10:00,99.09,99.09,99.03,99.04,13900.0,77.6204,77.6204,77.5734,77.5813,13900.0
2015-02-23 12:20:00,99.03,99.04,98.98,98.98,20500.0,77.5734,77.5813,77.5343,77.5343,20500.0
2015-02-23 12:30:00,98.98,98.99,98.88,98.89,17400.0,77.5343,77.5421,77.4559,77.4638,17400.0
2015-02-23 12:40:00,98.89,98.96,98.89,98.94,19600.0,77.4638,77.5186,77.4638,77.5029,19600.0
2015-02-23 12:50:00,98.94,98.96,98.93,98.93,8600.0,77.5029,77.5186,77.4951,77.4951,8600.0
2015-02-23 13:00:00,98.94,98.95,98.91,98.93,5400.0,77.5029,77.5108,77.4794,77.4951,5400.0
2015-02-23 13:10:00,98.94,99.07,98.93,99.06,13500.0,77.5029,77.6048,77.4951,77.5969,13500.0
2015-02-23 13:20:00,99.06,99.12,99.06,99.06,11400.0,77.5969,77.6439,77.5969,77.5969,11400.0
2015-02-23 13:30:00,99.07,99.2,99.07,99.19,18700.0,77.6048,77.7066,77.6048,77.6988,18700.0
2015-02-23 13:40:00,99.21,99.24,99.16,99.18,6100.0,77.7144,77.7379,77.6753,77.6909,6100.0
2015-02-23 13:50:00,99.19,99.2,99.11,99.15,13200.0,77.6988,77.7066,77.6361,77.6674,13200.0
2015-02-23 14:00:00,99.16,99.24,99.16,99.23,20500.0,77.6753,77.7379,77.6753,77.7301,20500.0
2015-02-23 14:10:00,99.22,99.25,99.19,99.22,7400.0,77.7223,77.7458,77.6988,77.7223,7400.0
2015-02-23 14:20:00,99.21,99.23,99.2,99.22,20100.0,77.7144,77.7301,77.7066,77.7223,20100.0
2015-02-23 14:30:00,99.22,99.22,99.03,99.03,16600.0,77.7223,77.7223,77.5734,77.5734,16600.0
2015-02-23 14:40:00,99.02,99.05,99.0,99.05,62500.0,77.5656,77.5891,77.5499,77.5891,62500.0
2015-02-23 14:50:00,99.06,99.14,99.05,99.12,19100.0,77.5969,77.6596,77.5891,77.6439,19100.0
2015-02-23 15:00:00,99.11,99.11,99.01,99.04,18900.0,77.6361,77.6361,77.5578,77.5813,18900.0
2015-02-23 15:10:00,99.03,99.1,99.02,99.06,34800.0,77.5734,77.6283,77.5656,77.5969,34800.0
2015-02-23 15:20:00,99.06,99.12,99.05,99.12,42800.0,77.5969,77.6439,77.5891,77.6439,42800.0
2015-02-23 15:30:00,99.11,99.13,99.09,99.11,68400.0,77.6361,77.6518,77.6204,77.6361,68400.0
2015-02-23 15:40:00,99.11,99.23,99.11,99.19,48900.0,77.6361,77.7301,77.6361,77.6988,48900.0
2015-02-23 15:50:00,99.18,99.26,99.16,99.24,76900.0,77.6909,77.7536,77.6753,77.7379,76900.0
2015-02-24 09:30:00,98.96,99.23,98.94,99.19,43100.0,77.5186,77.7301,77.5029,77.6988,43100.0
2015-02-24 09:40:00,99.19,99.41,99.16,99.33,26400.0,77.6988,77.8711,77.6753,77.8084,26400.0
2015-02-24 09:50:00,99.32,99.39,99.14,99.14,17700.0,77.8006,77.8554,77.6596,77.6596,17700.0
2015-02-24 10:00:00,99.14,99.19,98.98,99.13,62400.0,77.6596,77.6988,77.5343,77.6518,62400.0
2015-02-24 10:10:00,99.14,99.31,99.14,99.31,24200.0,77.6596,77.7928,77.6596,77.7928,24200.0
2015-02-24 10:20:00,99.31,99.53,99.29,99.32,25200.0,77.7928,77.9651,77.7771,77.8006,25200.0
2015-02-24 10:30:00,99.35,99.43,99.26,99.39,33700.0,77.8241,77.8868,77.7536,77.8554,33700.0
2015-02-24 10:40:00,99.38,99.46,99.36,99.41,21500.0,77.8476,77.9103,77.8319,77.8711,21500.0
2015-02-24 10:50:00,99.43,99.53,99.42,99.52,23800.0,77.8868,77.9651,77.8789,77.9573,23800.0
2015-02-24 11:00:00,99.53,99.63,99.53,99.62,23000.0,77.9651,78.0434,77.9651,78.0356,23000.0
2015-02-24 11:10:00,99.63,99.75,99.63,99.67,24300.0,78.0434,78.1374,78.0434,78.0748,24300.0
2015-02-24 11:20:00,99.69,99.7,99.63,99.7,20200.0,78.0904,78.0983,78.0434,78.0983,20200.0
2015-02-24 11:30:00,99.7,99.74,99.69,99.71,20100.0,78.0983,78.1296,78.0904,78.1061,20100.0
2015-02-24 11:40:00,99.7,99.75,99.68,99.75,15900.0,78.0983,78.1374,78.0826,78.1374,15900.0
2015-02-24 11:50:00,99.75,99.85,99.75,99.81,15800.0,78.1374,78.2158,78.1374,78.1844,15800.0
2015-02-24 12:00:00,99.81,99.81,99.73,99.78,16300.0,78.1844,78.1844,78.1218,78.1609,16300.0
2015-02-24 12:10:00,99.78,99.81,99.7,99.7,22500.0,78.1609,78.1844,78.0983,78.0983,22500.0
2015-02-24 12:20:00,99.7,99.72,99.68,99.71,13300.0,78.0983,78.1139,78.0826,78.1061,13300.0
2015-02-24 12:30:00,99.72,99.72,99.5,99.66,23500.0,78.1139,78.1139,77.9416,78.0669,23500.0
2015-02-24 12:40:00,99.65,99.7,99.64,99.67,8800.0,78.0591,78.0983,78.0513,78.0748,8800.0
2015-02-24 12:50:00,99.69,99.79,99.67,99.79,15100.0,78.0904,78.1688,78.0748,78.1688,15100.0
2015-02-24 13:00:00,99.77,99.79,99.74,99.76,9000.0,78.1531,78.1688,78.1296,78.1453,9000.0
2015-02-24 13:10:00,99.76,99.83,99.74,99.81,11600.0,78.1453,78.2001,78.1296,78.1844,11600.0
2015-02-24 13:20:00,99.81,99.81,99.71,99.72,10000.0,78.1844,78.1844,78.1061,78.1139,10000.0
2015-02-24 13:30:00,99.71,99.78,99.71,99.74,11500.0,78.1061,78.1609,78.1061,78.1296,11500.0
2015-02-24 13:40:00,99.71,99.8,99.7,99.79,13600.0,78.1061,78.1766,78.0983,78.1688,13600.0
2015-02-24 13:50:00,99.79,99.82,99.77,99.81,12900.0,78.1688,78.1923,78.1531,78.1844,12900.0
2015-02-24 14:00:00,99.81,99.82,99.72,99.73,16900.0,78.1844,78.1923,78.1139,78.1218,16900.0
2015-02-24 14:10:00,99.72,99.78,99.72,99.78,12000.0,78.1139,78.1609,78.1139,78.1609,12000.0
2015-02-24 14:20:00,99.78,99.83,99.77,99.78,16600.0,78.1609,78.2001,78.1531,78.1609,16600.0
2015-02-24 14:30:00,99.78,99.8,99.69,99.71,17600.0,78.1609,78.1766,78.0904,78.1061,17600.0
2015-02-24 14:40:00,99.71,99.74,99.66,99.67,20700.0,78.1061,78.1296,78.0669,78.0748,20700.0
2015-02-24 14:50:00,99.66,99.72,99.66,99.72,23500.0,78.0669,78.1139,78.0669,78.1139,23500.0
2015-02-24 15:00:00,99.73,99.76,99.71,99.76,23900.0,78.1218,78.1453,78.1061,78.1453,23900.0
2015-02-24 15:10:00,99.77,99.84,99.76,99.84,28700.0,78.1531,78.2079,78.1453,78.2079,28700.0
2015-02-24 15:20:00,99.84,99.88,99.83,99.84,24300.0,78.2079,78.2393,78.2001,78.2079,24300.0
2015-02-24 15:30:00,99.84,99.85,99.76,99.79,34300.0,78.2079,78.2158,78.1453,78.1688,34300.0
2015-02-24 15:40:00,99.79,99.84,99.69,99.69,118400.0,78.1688,78.2079,78.0904,78.0904,118400.0
2015-02-24 15:50:00,99.7,99.71,99.5,99.53,282200.0,78.0983,78.1061,77.9416,77.9651,282200.0
2015-02-25 09:30:00,99.27,99.73,99.27,99.46,58800.0,77.7614,78.1218,77.7614,77.9103,58800.0
2015-02-25 09:40:00,99.49,99.6,99.45,99.49,17100.0,77.9338,78.0199,77.9024,77.9338,17100.0
2015-02-25 09:50:00,99.49,99.57,99.44,99.51,20800.0,77.9338,77.9964,77.8946,77.9494,20800.0
2015-02-25 10:00:00,99.54,99.66,99.53,99.66,17900.0,77.9729,78.0669,77.9651,78.0669,17900.0
2015-02-25 10:10:00,99.67,99.67,99.49,99.54,16100.0,78.0748,78.0748,77.9338,77.9729,16100.0
2015-02-25 10:20:00,99.54,99.58,99.51,99.57,15400.0,77.9729,78.0043,77.9494,77.9964,15400.0
2015-02-25 10:30:00,99.58,99.63,99.47,99.53,15100.0,78.0043,78.0434,77.9181,77.9651,15100.0
2015-02-25 10:40:00,99.53,99.53,99.46,99.51,18400.0,77.9651,77.9651,77.9103,77.9494,18400.0
2015-02-25 10:50:00,99.52,99.59,99.52,99.56,17500.0,77.9573,78.0121,77.9573,77.9886,17500.0
2015-02-25 11:00:00,99.57,99.6,99.46,99.46,33300.0,77.9964,78.0199,77.9103,77.9103,33300.0
2015-02-25 11:10:00,99.45,99.45,99.3,99.41,18900.0,77.9024,77.9024,77.7849,77.8711,18900.0
2015-02-25 11:20:00,99.43,99.52,99.43,99.5,20500.0,77.8868,77.9573,77.8868,77.9416,20500.0
2015-02-25 11:30:00,99.51,99.56,99.5,99.53,19200.0,77.9494,77.9886,77.9416,77.9651,19200.0
2015-02-25 11:40:00,99.53,99.54,99.49,99.5,19400.0,77.9651,77.9729,77.9338,77.9416,19400.0
2015-02-25 11:50:00,99.5,99.56,99.5,99.53,17700.0,77.9416,77.9886,77.9416,77.9651,17700.0
2015-02-25 12:00:00,99.53,99.57,99.53,99.55,13100.0,77.9651,77.9964,77.9651,77.9808,13100.0
2015-02-25 12:10:00,99.56,99.58,99.51,99.54,15300.0,77.9886,78.0043,77.9494,77.9729,15300.0
2015-02-25 12:20:00,99.54,99.54,99.48,99.48,18300.0,77.9729,77.9729,77.9259,77.9259,18300.0
2015-02-25 12:30:00,99.48,99.67,99.47,99.67,77600.0,77.9259,78.0748,77.9181,78.0748,77600.0
2015-02-25 12:40:00,99.67,99.75,99.67,99.75,66500.0,78.0748,78.1374,78.0748,78.1374,66500.0
2015-02-25 12:50:00,99.75,99.77,99.73,99.76,28800.0,78.1374,78.1531,78.1218,78.1453,28800.0
2015-02-25 13:00:00,99.76,99.76,99.67,99.68,19100.0,78.1453,78.1453,78.0748,78.0826,19100.0
2015-02-25 13:10:00,99.69,99.81,99.68,99.8,18300.0,78.0904,78.1844,78.0826,78.1766,18300.0
2015-02-25 13:20:00,99.81,99.86,99.78,99.81,23800.0,78.1844,78.2236,78.1609,78.1844,23800.0
2015-02-25 13:30:00,99.82,99.92,99.82,99.92,33700.0,78.1923,78.2706,78.1923,78.2706,33700.0
2015-02-25 13:40:00,99.93,99.93,99.86,99.91,58000.0,78.2784,78.2784,78.2236,78.2628,58000.0
2015-02-25 13:50:00,99.9,99.92,99.88,99.9,8500.0,78.2549,78.2706,78.2393,78.2549,8500.0
2015-02-25 14:00:00,99.91,99.91,99.75,99.76,31000.0,78.2628,78.2628,78.1374,78.1453,31000.0
2015-02-25 14:10:00,99.75,99.87,99.74,99.86,16600.0,78.1374,78.2314,78.1296,78.2236,16600.0
2015-02-25 14:20:00,99.85,99.85,99.71,99.75,30000.0,78.2158,78.2158,78.1061,78.1374,30000.0
2015-02-25 14:30:00,99.75,99.81,99.69,99.69,79000.0,78.1374,78.1844,78.0904,78.0904,79000.0
2015-02-25 14:40:00,99.7,99.81,99.69,99.7,87000.0,78.0983,78.1844,78.0904,78.0983,87000.0
2015-02-25 14:50:00,99.7,99.73,99.59,99.69,75800.0,78.0983,78.1218,78.0121,78.0904,75800.0
2015-02-25 15:00:00,99.68,99.7,99.52,99.52,32100.0,78.0826,78.0983,77.9573,77.9573,32100.0
2015-02-25 15:10:00,99.54,99.71,99.54,99.64,32600.0,77.9729,78.1061,77.9729,78.0513,32600.0
2015-02-25 15:20:00,99.63,99.64,99.51,99.51,23300.0,78.0434,78.0513,77.9494,77.9494,23300.0
2015-02-25 15:30:00,99.51,99.74,99.51,99.67,45000.0,77.9494,78.1296,77.9494,78.0748,45000.0
2015-02-25 15:40:00,99.66,99.76,99.63,99.73,44700.0,78.0669,78.1453,78.0434,78.1218,44700.0
2015-02-25 15:50:00,99.73,99.79,99.71,99.73,55000.0,78.1218,78.1688,78.1061,78.1218,55000.0
2015-02-26 09:30:00,99.87,99.95,99.44,99.59,35700.0,78.2314,78.2941,77.8946,78.0121,35700.0
2015-02-26 09:40:00,99.59,99.63,99.39,99.45,102400.0,78.0121,78.0434,77.8554,77.9024,102400.0
2015-02-26 09:50:00,99.45,99.5,99.3,99.31,65000.0,77.9024,77.9416,77.7849,77.7928,65000.0
2015-02-26 10:00:00,99.31,99.37,99.26,99.27,39500.0,77.7928,77.8398,77.7536,77.7614,39500.0
2015-02-26 10:10:00,99.27,99.32,99.2,99.3,31500.0,77.7614,77.8006,77.7066,77.7849,31500.0
2015-02-26 10:20:00,99.3,99.37,99.29,99.37,38300.0,77.7849,77.8398,77.7771,77.8398,38300.0
2015-02-26 10:30:00,99.36,99.49,99.35,99.48,42900.0,77.8319,77.9338,77.8241,77.9259,42900.0
2015-02-26 10:40:00,99.49,99.55,99.49,99.54,16300.0,77.9338,77.9808,77.9338,77.9729,16300.0
2015-02-26 10:50:00,99.53,99.56,99.43,99.54,28200.0,77.9651,77.9886,77.8868,77.9729,28200.0
2015-02-26 11:00:00,99.54,99.72,99.54,99.72,22700.0,77.9729,78.1139,77.9729,78.1139,22700.0
2015-02-26 11:10:00,99.71,99.73,99.62,99.68,13700.0,78.1061,78.1218,78.0356,78.0826,13700.0
2015-02-26 11:20:00,99.69,99.69,99.6,99.63,15300.0,78.0904,78.0904,78.0199,78.0434,15300.0
2015-02-26 11:30:00,99.64,99.71,99.64,99.68,20400.0,78.0513,78.1061,78.0513,78.0826,20400.0
2015-02-26 11:40:00,99.68,99.69,99.59,99.59,11300.0,78.0826,78.0904,78.0121,78.0121,11300.0
2015-02-26 11:50:00,99.59,99.64,99.55,99.6,14000.0,78.0121,78.0513,77.9808,78.0199,14000.0
2015-02-26 12:00:00,99.59,99.63,99.54,99.63,16200.0,78.0121,78.0434,77.9729,78.0434,16200.0
2015-02-26 12:10:00,99.61,99.63,99.49,99.5,19700.0,78.0278,78.0434,77.9338,77.9416,19700.0
2015-02-26 12:20:00,99.5,99.6,99.48,99.59,22500.0,77.9416,78.0199,77.9259,78.0121,22500.0
2015-02-26 12:30:00,99.59,99.64,99.56,99.63,11000.0,78.0121,78.0513,77.9886,78.0434,11000.0
2015-02-26 12:40:00,99.63,99.77,99.6,99.74,18300.0,78.0434,78.1531,78.0199,78.1296,18300.0
2015-02-26 12:50:00,99.73,99.74,99.68,99.73,9100.0,78.1218,78.1296,78.0826,78.1218,9100.0
2015-02-26 13:00:00,99.72,99.75,99.65,99.69,19000.0,78.1139,78.1374,78.0591,78.0904,19000.0
2015-02-26 13:10:00,99.69,99.73,99.65,99.65,14200.0,78.0904,78.1218,78.0591,78.0591,14200.0
2015-02-26 13:20:00,99.65,99.65,99.5,99.57,29500.0,78.0591,78.0591,77.9416,77.9964,29500.0
2015-02-26 13:30:00,99.57,99.59,99.52,99.55,16400.0,77.9964,78.0121,77.9573,77.9808,16400.0
2015-02-26 13:40:00,99.55,99.57,99.5,99.56,20800.0,77.9808,77.9964,77.9416,77.9886,20800.0
2015-02-26 13:50:00,99.56,99.59,99.49,99.51,18300.0,77.9886,78.0121,77.9338,77.9494,18300.0
2015-02-26 14:00:00,99.51,99.56,99.49,99.52,26900.0,77.9494,77.9886,77.9338,77.9573,26900.0
2015-02-26 14:10:00,99.52,99.55,99.49,99.49,50000.0,77.9573,77.9808,77.9338,77.9338,50000.0
2015-02-26 14:20:00,99.49,99.58,99.49,99.53,87800.0,77.9338,78.0043,77.9338,77.9651,87800.0
2015-02-26 14:30:00,99.53,99.56,99.44,99.44,45700.0,77.9651,77.9886,77.8946,77.8946,45700.0
2015-02-26 14:40:00,99.43,99.5,99.38,99.4,26400.0,77.8868,77.9416,77.8476,77.8633,26400.0
2015-02-26 14:50:00,99.39,99.44,99.39,99.41,33300.0,77.8554,77.8946,77.8554,77.8711,33300.0
2015-02-26 15:00:00,99.4,99.44,99.36,99.39,68500.0,77.8633,77.8946,77.8319,77.8554,68500.0
2015-02-26 15:10:00,99.38,99.51,99.38,99.51,37700.0,77.8476,77.9494,77.8476,77.9494,37700.0
2015-02-26 15:20:00,99.51,99.51,99.36,99.39,54600.0,77.9494,77.9494,77.8319,77.8554,54600.0
2015-02-26 15:30:00,99.39,99.44,99.3,99.32,46500.0,77.8554,77.8946,77.7849,77.8006,46500.0
2015-02-26 15:40:00,99.31,99.41,99.3,99.3,64500.0,77.7928,77.8711,77.7849,77.7849,64500.0
2015-02-26 15:50:00,99.31,99.37,99.27,99.31,91400.0,77.7928,77.8398,77.7614,77.7928,91400.0
2015-02-27 09:30:00,99.32,99.46,99.28,99.41,37800.0,77.8006,77.9103,77.7693,77.8711,37800.0
2015-02-27 09:40:00,99.41,99.42,99.11,99.23,45400.0,77.8711,77.8789,77.6361,77.7301,45400.0
2015-02-27 09:50:00,99.23,99.26,99.16,99.23,24200.0,77.7301,77.7536,77.6753,77.7301,24200.0
2015-02-27 10:00:00,99.23,99.27,99.16,99.2,27300.0,77.7301,77.7614,77.6753,77.7066,27300.0
2015-02-27 10:10:00,99.2,99.27,99.07,99.08,38900.0,77.7066,77.7614,77.6048,77.6126,38900.0
2015-02-27 10:20:00,99.09,99.19,99.08,99.19,46900.0,77.6204,77.6988,77.6126,77.6988,46900.0
2015-02-27 10:30:00,99.18,99.25,99.17,99.23,16700.0,77.6909,77.7458,77.6831,77.7301,16700.0
2015-02-27 10:40:00,99.22,99.22,99.12,99.21,90200.0,77.7223,77.7223,77.6439,77.7144,90200.0
2015-02-27 10:50:00,99.21,99.33,99.21,99.31,86200.0,77.7144,77.8084,77.7144,77.7928,86200.0
2015-02-27 11:00:00,99.3,99.3,99.21,99.22,27100.0,77.7849,77.7849,77.7144,77.7223,27100.0
2015-02-27 11:10:00,99.22,99.22,99.2,99.2,26300.0,77.7223,77.7223,77.7066,77.7066,26300.0
2015-02-27 11:20:00,99.2,99.2,99.04,99.05,18900.0,77.7066,77.7066,77.5813,77.5891,18900.0
2015-02-27 11:30:00,99.05,99.15,99.04,99.14,10000.0,77.5891,77.6674,77.5813,77.6596,10000.0
2015-02-27 11:40:00,99.14,99.2,99.1,99.1,15000.0,77.6596,77.7066,77.6283,77.6283,15000.0
2015-02-27 11:50:00,99.07,99.17,99.07,99.16,14600.0,77.6048,77.6831,77.6048,77.6753,14600.0
2015-02-27 12:00:00,99.16,99.2,99.15,99.18,8300.0,77.6753,77.7066,77.6674,77.6909,8300.0
2015-02-27 12:10:00,99.16,99.19,99.13,99.18,16400.0,77.6753,77.6988,77.6518,77.6909,16400.0
2015-02-27 12:20:00,99.18,99.25,99.17,99.22,26600.0,77.6909,77.7458,77.6831,77.7223,26600.0
2015-02-27 12:30:00,99.23,99.27,99.22,99.27,14500.0,77.7301,77.7614,77.7223,77.7614,14500.0
2015-02-27 12:40:00,99.27,99.27,99.2,99.2,11100.0,77.7614,77.7614,77.7066,77.7066,11100.0
2015-02-27 12:50:00,99.2,99.23,99.13,99.16,13800.0,77.7066,77.7301,77.6518,77.6753,13800.0
2015-02-27 13:00:00,99.15,99.16,99.1,99.13,70200.0,77.6674,77.6753,77.6283,77.6518,70200.0
2015-02-27 13:10:00,99.12,99.13,99.1,99.11,13600.0,77.6439,77.6518,77.6283,77.6361,13600.0
2015-02-27 13:20:00,99.12,99.14,99.08,99.12,17500.0,77.6439,77.6596,77.6126,77.6439,17500.0
2015-02-27 13:30:00,99.12,99.13,99.09,99.12,19400.0,77.6439,77.6518,77.6204,77.6439,19400.0
2015-02-27 13:40:00,99.12,99.13,99.09,99.11,9900.0,77.6439,77.6518,77.6204,77.6361,9900.0
2015-02-27 13:50:00,99.11,99.14,99.1,99.11,16400.0,77.6361,77.6596,77.6283,77.6361,16400.0
2015-02-27 14:00:00,99.12,99.15,99.07,99.07,25400.0,77.6439,77.6674,77.6048,77.6048,25400.0
2015-02-27 14:10:00,99.07,99.13,99.06,99.1,16400.0,77.6048,77.6518,77.5969,77.6283,16400.0
2015-02-27 14:20:00,99.08,99.23,99.08,99.22,16900.0,77.6126,77.7301,77.6126,77.7223,16900.0
2015-02-27 14:30:00,99.22,99.22,99.05,99.06,13200.0,77.7223,77.7223,77.5891,77.5969,13200.0
2015-02-27 14:40:00,99.05,99.08,98.97,99.05,19400.0,77.5891,77.6126,77.5264,77.5891,19400.0
2015-02-27 14:50:00,99.05,99.08,98.97,99.0,12600.0,77.5891,77.6126,77.5264,77.5499,12600.0
2015-02-27 15:00:00,98.99,99.08,98.93,99.01,45100.0,77.5421,77.6126,77.4951,77.5578,45100.0
2015-02-27 15:10:00,99.0,99.08,98.94,99.06,22500.0,77.5499,77.6126,77.5029,77.5969,22500.0
2015-02-27 15:20:00,99.05,99.17,99.02,99.17,40900.0,77.5891,77.6831,77.5656,77.6831,40900.0
2015-02-27 15:30:00,99.17,99.18,99.03,99.05,46000.0,77.6831,77.6909,77.5734,77.5891,46000.0
2015-02-27 15:40:00,99.06,99.06,98.95,98.95,52500.0,77.5969,77.5969,77.5108,77.5108,52500.0
2015-02-27 15:50:00,98.96,98.99,98.83,98.86,155700.0,77.5186,77.5421,77.4168,77.4403,155700.0
2015-03-02 09:30:00,98.9,99.0,98.72,98.96,64400.0,77.4716,77.5499,77.3306,77.5186,64400.0
2015-03-02 09:40:00,98.92,99.03,98.73,99.0,27700.0,77.4873,77.5734,77.3384,77.5499,27700.0
2015-03-02 09:50:00,99.03,99.32,98.99,99.27,21900.0,77.5734,77.8006,77.5421,77.7614,21900.0
2015-03-02 10:00:00,99.27,99.46,99.26,99.43,17800.0,77.7614,77.9103,77.7536,77.8868,17800.0
2015-03-02 10:10:00,99.46,99.68,99.45,99.65,23800.0,77.9103,78.0826,77.9024,78.0591,23800.0
2015-03-02 10:20:00,99.63,99.69,99.58,99.65,18800.0,78.0434,78.0904,78.0043,78.0591,18800.0
2015-03-02 10:30:00,99.67,99.73,99.64,99.7,19100.0,78.0748,78.1218,78.0513,78.0983,19100.0
2015-03-02 10:40:00,99.7,99.73,99.55,99.56,18400.0,78.0983,78.1218,77.9808,77.9886,18400.0
2015-03-02 10:50:00,99.56,99.63,99.51,99.62,23300.0,77.9886,78.0434,77.9494,78.0356,23300.0
2015-03-02 11:00:00,99.6,99.68,99.6,99.64,15400.0,78.0199,78.0826,78.0199,78.0513,15400.0
2015-03-02 11:10:00,99.66,99.7,99.6,99.64,19900.0,78.0669,78.0983,78.0199,78.0513,19900.0
2015-03-02 11:20:00,99.64,99.72,99.6,99.69,38100.0,78.0513,78.1139,78.0199,78.0904,38100.0
2015-03-02 11:30:00,99.69,99.77,99.69,99.71,27800.0,78.0904,78.1531,78.0904,78.1061,27800.0
2015-03-02 11:40:00,99.71,99.74,99.62,99.62,12900.0,78.1061,78.1296,78.0356,78.0356,12900.0
2015-03-02 11:50:00,99.63,99.65,99.58,99.63,6700.0,78.0434,78.0591,78.0043,78.0434,6700.0
2015-03-02 12:00:00,99.65,99.7,99.62,99.69,11700.0,78.0591,78.0983,78.0356,78.0904,11700.0
2015-03-02 12:10:00,99.68,99.69,99.53,99.53,9800.0,78.0826,78.0904,77.9651,77.9651,9800.0
2015-03-02 12:20:00,99.51,99.52,99.48,99.51,8800.0,77.9494,77.9573,77.9259,77.9494,8800.0
2015-03-02 12:30:00,99.52,99.62,99.52,99.59,7700.0,77.9573,78.0356,77.9573,78.0121,7700.0
2015-03-02 12:40:00,99.6,99.65,99.56,99.65,13900.0,78.0199,78.0591,77.9886,78.0591,13900.0
2015-03-02 12:50:00,99.64,99.66,99.62,99.62,14400.0,78.0513,78.0669,78.0356,78.0356,14400.0
2015-03-02 13:00:00,99.61,99.71,99.6,99.7,13600.0,78.0278,78.1061,78.0199,78.0983,13600.0
2015-03-02 13:10:00,99.69,99.74,99.69,99.71,20500.0,78.0904,78.1296,78.0904,78.1061,20500.0
2015-03-02 13:20:00,99.7,99.79,99.7,99.79,18900.0,78.0983,78.1688,78.0983,78.1688,18900.0
2015-03-02 13:30:00,99.8,99.85,99.8,99.85,12000.0,78.1766,78.2158,78.1766,78.2158,12000.0
2015-03-02 13:40:00,99.84,99.87,99.83,99.86,10200.0,78.2079,78.2314,78.2001,78.2236,10200.0
2015-03-02 13:50:00,99.85,99.9,99.84,99.89,18000.0,78.2158,78.2549,78.2079,78.2471,18000.0
2015-03-02 14:00:00,99.89,99.89,99.77,99.78,16000.0,78.2471,78.2471,78.1531,78.1609,16000.0
2015-03-02 14:10:00,99.78,99.8,99.75,99.75,33100.0,78.1609,78.1766,78.1374,78.1374,33100.0
2015-03-02 14:20:00,99.75,99.76,99.68,99.68,25200.0,78.1374,78.1453,78.0826,78.0826,25200.0
2015-03-02 14:30:00,99.68,99.69,99.64,99.66,22700.0,78.0826,78.0904,78.0513,78.0669,22700.0
2015-03-02 14:40:00,99.67,99.67,99.62,99.66,38900.0,78.0748,78.0748,78.0356,78.0669,38900.0
2015-03-02 14:50:00,99.67,99.73,99.66,99.71,33100.0,78.0748,78.1218,78.0669,78.1061,33100.0
2015-03-02 15:00:00,99.71,99.73,99.65,99.69,36200.0,78.1061,78.1218,78.0591,78.0904,36200.0
2015-03-02 15:10:00,99.69,99.74,99.68,99.73,35700.0,78.0904,78.1296,78.0826,78.1218,35700.0
2015-03-02 15:20:00,99.73,99.73,99.58,99.59,55800.0,78.1218,78.1218,78.0043,78.0121,55800.0
2015-03-02 15:30:00,99.59,99.68,99.56,99.6,129700.0,78.0121,78.0826,77.9886,78.0199,129700.0
2015-03-02 15:40:00,99.6,99.63,99.56,99.56,132400.0,78.0199,78.0434,77.9886,77.9886,132400.0
2015-03-02 15:50:00,99.56,99.58,99.4,99.52,206300.0,77.9886,78.0043,77.8633,77.9573,206300.0
2015-03-03 09:30:00,99.2,99.54,99.11,99.33,42400.0,77.7066,77.9729,77.6361,77.8084,42400.0
2015-03-03 09:40:00,99.42,99.51,99.21,99.31,27900.0,77.8789,77.9494,77.7144,77.7928,27900.0
2015-03-03 09:50:00,99.25,99.33,99.2,99.32,21300.0,77.7458,77.8084,77.7066,77.8006,21300.0
2015-03-03 10:00:00,99.28,99.34,99.28,99.31,26400.0,77.7693,77.8163,77.7693,77.7928,26400.0
2015-03-03 10:10:00,99.29,99.34,99.21,99.31,19900.0,77.7771,77.8163,77.7144,77.7928,19900.0
2015-03-03 10:20:00,99.33,99.41,99.31,99.39,40300.0,77.8084,77.8711,77.7928,77.8554,40300.0
2015-03-03 10:30:00,99.39,99.44,99.38,99.41,25300.0,77.8554,77.8946,77.8476,77.8711,25300.0
2015-03-03 10:40:00,99.41,99.54,99.41,99.52,17300.0,77.8711,77.9729,77.8711,77.9573,17300.0
2015-03-03 10:50:00,99.52,99.54,99.47,99.53,46500.0,77.9573,77.9729,77.9181,77.9651,46500.0
2015-03-03 11:00:00,99.52,99.52,99.45,99.48,25800.0,77.9573,77.9573,77.9024,77.9259,25800.0
2015-03-03 11:10:00,99.48,99.57,99.42,99.55,23200.0,77.9259,77.9964,77.8789,77.9808,23200.0
2015-03-03 11:20:00,99.56,99.63,99.47,99.48,25600.0,77.9886,78.0434,77.9181,77.9259,25600.0
2015-03-03 11:30:00,99.48,99.48,99.25,99.36,27800.0,77.9259,77.9259,77.7458,77.8319,27800.0
2015-03-03 11:40:00,99.35,99.35,99.23,99.24,22600.0,77.8241,77.8241,77.7301,77.7379,22600.0
2015-03-03 11:50:00,99.22,99.29,99.21,99.27,12600.0,77.7223,77.7771,77.7144,77.7614,12600.0
2015-03-03 12:00:00,99.26,99.29,99.23,99.28,12300.0,77.7536,77.7771,77.7301,77.7693,12300.0
2015-03-03 12:10:00,99.28,99.35,99.28,99.33,20000.0,77.7693,77.8241,77.7693,77.8084,20000.0
2015-03-03 12:20:00,99.33,99.33,99.2,99.23,34100.0,77.8084,77.8084,77.7066,77.7301,34100.0
2015-03-03 12:30:00,99.22,99.29,99.21,99.28,14000.0,77.7223,77.7771,77.7144,77.7693,14000.0
2015-03-03 12:40:00,99.27,99.28,99.25,99.28,8800.0,77.7614,77.7693,77.7458,77.7693,8800.0
2015-03-03 12:50:00,99.28,99.42,99.28,99.39,11400.0,77.7693,77.8789,77.7693,77.8554,11400.0
2015-03-03 13:00:00,99.37,99.47,99.37,99.45,11400.0,77.8398,77.9181,77.8398,77.9024,11400.0
2015-03-03 13:10:00,99.45,99.45,99.39,99.39,9100.0,77.9024,77.9024,77.8554,77.8554,9100.0
2015-03-03 13:20:00,99.38,99.4,99.33,99.34,37200.0,77.8476,77.8633,77.8084,77.8163,37200.0
2015-03-03 13:30:00,99.35,99.41,99.32,99.32,28000.0,77.8241,77.8711,77.8006,77.8006,28000.0
2015-03-03 13:40:00,99.32,99.32,99.23,99.3,20300.0,77.8006,77.8006,77.7301,77.7849,20300.0
2015-03-03 13:50:00,99.31,99.37,99.31,99.32,24600.0,77.7928,77.8398,77.7928,77.8006,24600.0
2015-03-03 14:00:00,99.32,99.39,99.29,99.39,13100.0,77.8006,77.8554,77.7771,77.8554,13100.0
2015-03-03 14:10:00,99.4,99.56,99.4,99.56,27400.0,77.8633,77.9886,77.8633,77.9886,27400.0
2015-03-03 14:20:00,99.57,99.63,99.56,99.6,32200.0,77.9964,78.0434,77.9886,78.0199,32200.0
2015-03-03 14:30:00,99.61,99.61,99.48,99.53,24000.0,78.0278,78.0278,77.9259,77.9651,24000.0
2015-03-03 14:40:00,99.52,99.52,99.34,99.39,26500.0,77.9573,77.9573,77.8163,77.8554,26500.0
2015-03-03 14:50:00,99.38,99.47,99.36,99.46,21300.0,77.8476,77.9181,77.8319,77.9103,21300.0
2015-03-03 15:00:00,99.47,99.55,99.46,99.47,32000.0,77.9181,77.9808,77.9103,77.9181,32000.0
2015-03-03 15:10:00,99.47,99.56,99.46,99.5,55200.0,77.9181,77.9886,77.9103,77.9416,55200.0
2015-03-03 15:20:00,99.5,99.69,99.49,99.69,35500.0,77.9416,78.0904,77.9338,78.0904,35500.0
2015-03-03 15:30:00,99.69,99.79,99.69,99.73,73200.0,78.0904,78.1688,78.0904,78.1218,73200.0
2015-03-03 15:40:00,99.73,99.78,99.68,99.78,95600.0,78.1218,78.1609,78.0826,78.1609,95600.0
2015-03-03 15:50:00,99.78,99.78,99.67,99.69,140800.0,78.1609,78.1609,78.0748,78.0904,140800.0
2015-03-04 09:30:00,99.28,99.28,98.74,98.9,77400.0,77.7693,77.7693,77.3463,77.4716,77400.0
2015-03-04 09:40:00,98.9,98.94,98.62,98.69,56600.0,77.4716,77.5029,77.2523,77.3071,56600.0
2015-03-04 09:50:00,98.66,98.8,98.62,98.73,37900.0,77.2836,77.3933,77.2523,77.3384,37900.0
2015-03-04 10:00:00,98.73,98.9,98.64,98.64,47400.0,77.3384,77.4716,77.2679,77.2679,47400.0
2015-03-04 10:10:00,98.64,98.69,98.55,98.66,39800.0,77.2679,77.3071,77.1974,77.2836,39800.0
2015-03-04 10:20:00,98.66,98.66,98.56,98.59,54300.0,77.2836,77.2836,77.2053,77.2288,54300.0
2015-03-04 10:30:00,98.57,98.8,98.56,98.71,48800.0,77.2131,77.3933,77.2053,77.3228,48800.0
2015-03-04 10:40:00,98.71,98.82,98.64,98.65,42800.0,77.3228,77.4089,77.2679,77.2758,42800.0
2015-03-04 10:50:00,98.65,98.68,98.57,98.66,16900.0,77.2758,77.2993,77.2131,77.2836,16900.0
2015-03-04 11:00:00,98.66,98.73,98.6,98.71,26200.0,77.2836,77.3384,77.2366,77.3228,26200.0
2015-03-04 11:10:00,98.72,98.74,98.62,98.73,25300.0,77.3306,77.3463,77.2523,77.3384,25300.0
2015-03-04 11:20:00,98.74,98.74,98.61,98.61,26100.0,77.3463,77.3463,77.2444,77.2444,26100.0
2015-03-04 11:30:00,98.61,98.75,98.6,98.65,57300.0,77.2444,77.3541,77.2366,77.2758,57300.0
2015-03-04 11:40:00,98.66,98.66,98.5,98.5,26700.0,77.2836,77.2836,77.1583,77.1583,26700.0
2015-03-04 11:50:00,98.49,98.53,98.46,98.47,28800.0,77.1504,77.1818,77.1269,77.1348,28800.0
2015-03-04 12:00:00,98.48,98.57,98.45,98.53,24200.0,77.1426,77.2131,77.1191,77.1818,24200.0
2015-03-04 12:10:00,98.53,98.6,98.49,98.6,21800.0,77.1818,77.2366,77.1504,77.2366,21800.0
2015-03-04 12:20:00,98.59,98.73,98.57,98.7,27800.0,77.2288,77.3384,77.2131,77.3149,27800.0
2015-03-04 12:30:00,98.71,98.79,98.7,98.75,29000.0,77.3228,77.3854,77.3149,77.3541,29000.0
2015-03-04 12:40:00,98.74,98.86,98.74,98.8,19100.0,77.3463,77.4403,77.3463,77.3933,19100.0
2015-03-04 12:50:00,98.78,98.79,98.66,98.66,33500.0,77.3776,77.3854,77.2836,77.2836,33500.0
2015-03-04 13:00:00,98.67,98.71,98.63,98.63,49100.0,77.2914,77.3228,77.2601,77.2601,49100.0
2015-03-04 13:10:00,98.62,98.64,98.56,98.56,27300.0,77.2523,77.2679,77.2053,77.2053,27300.0
2015-03-04 13:20:00,98.55,98.65,98.51,98.51,26100.0,77.1974,77.2758,77.1661,77.1661,26100.0
2015-03-04 13:30:00,98.52,98.53,98.49,98.52,40100.0,77.1739,77.1818,77.1504,77.1739,40100.0
2015-03-04 13:40:00,98.53,98.56,98.45,98.45,35000.0,77.1818,77.2053,77.1191,77.1191,35000.0
2015-03-04 13:50:00,98.45,98.47,98.22,98.24,37100.0,77.1191,77.1348,76.9389,76.9546,37100.0
2015-03-04 14:00:00,98.25,98.35,98.23,98.27,34500.0,76.9624,77.0408,76.9468,76.9781,34500.0
2015-03-04 14:10:00,98.29,98.34,98.19,98.23,28600.0,76.9938,77.0329,76.9154,76.9468,28600.0
2015-03-04 14:20:00,98.23,98.26,98.17,98.26,27900.0,76.9468,76.9703,76.8998,76.9703,27900.0
2015-03-04 14:30:00,98.25,98.3,98.21,98.24,24500.0,76.9624,77.0016,76.9311,76.9546,24500.0
2015-03-04 14:40:00,98.23,98.3,98.21,98.29,33900.0,76.9468,77.0016,76.9311,76.9938,33900.0
2015-03-04 14:50:00,98.29,98.37,98.28,98.37,42000.0,76.9938,77.0564,76.9859,77.0564,42000.0
2015-03-04 15:00:00,98.37,98.38,98.25,98.3,53700.0,77.0564,77.0643,76.9624,77.0016,53700.0
2015-03-04 15:10:00,98.29,98.39,98.28,98.31,51100.0,76.9938,77.0721,76.9859,77.0094,51100.0
2015-03-04 15:20:00,98.3,98.3,98.16,98.18,65600.0,77.0016,77.0016,76.8919,76.9076,65600.0
2015-03-04 15:30:00,98.19,98.32,98.17,98.3,48600.0,76.9154,77.0173,76.8998,77.0016,48600.0
2015-03-04 15:40:00,98.29,98.31,98.2,98.26,73000.0,76.9938,77.0094,76.9233,76.9703,73000.0
2015-03-04 15:50:00,98.26,98.29,98.17,98.22,126000.0,76.9703,76.9938,76.8998,76.9389,126000.0
2015-03-05 09:30:00,98.14,98.34,98.09,98.29,88000.0,76.8763,77.0329,76.8371,76.9938,88000.0
2015-03-05 09:40:00,98.29,98.49,98.22,98.49,22900.0,76.9938,77.1504,76.9389,77.1504,22900.0
2015-03-05 09:50:00,98.49,98.57,98.38,98.4,64500.0,77.1504,77.2131,77.0643,77.0799,64500.0
2015-03-05 10:00:00,98.37,98.48,98.32,98.43,15200.0,77.0564,77.1426,77.0173,77.1034,15200.0
2015-03-05 10:10:00,98.43,98.46,98.25,98.27,22800.0,77.1034,77.1269,76.9624,76.9781,22800.0
2015-03-05 10:20:00,98.25,98.37,98.22,98.37,20100.0,76.9624,77.0564,76.9389,77.0564,20100.0
2015-03-05 10:30:00,98.39,98.39,98.33,98.38,12200.0,77.0721,77.0721,77.0251,77.0643,12200.0
2015-03-05 10:40:00,98.37,98.45,98.35,98.43,10600.0,77.0564,77.1191,77.0408,77.1034,10600.0
2015-03-05 10:50:00,98.42,98.48,98.41,98.47,13300.0,77.0956,77.1426,77.0878,77.1348,13300.0
2015-03-05 11:00:00,98.45,98.53,98.42,98.47,23500.0,77.1191,77.1818,77.0956,77.1348,23500.0
2015-03-05 11:10:00,98.46,98.54,98.42,98.53,42900.0,77.1269,77.1896,77.0956,77.1818,42900.0
2015-03-05 11:20:00,98.53,98.57,98.5,98.54,21500.0,77.1818,77.2131,77.1583,77.1896,21500.0
2015-03-05 11:30:00,98.55,98.68,98.54,98.68,19300.0,77.1974,77.2993,77.1896,77.2993,19300.0
2015-03-05 11:40:00,98.68,98.89,98.68,98.87,47600.0,77.2993,77.4638,77.2993,77.4481,47600.0
2015-03-05 11:50:00,98.87,98.97,98.87,98.95,93400.0,77.4481,77.5264,77.4481,77.5108,93400.0
2015-03-05 12:00:00,98.95,98.98,98.89,98.94,41400.0,77.5108,77.5343,77.4638,77.5029,41400.0
2015-03-05 12:10:00,98.94,98.94,98.82,98.85,15300.0,77.5029,77.5029,77.4089,77.4324,15300.0
2015-03-05 12:20:00,98.83,98.83,98.68,98.68,10700.0,77.4168,77.4168,77.2993,77.2993,10700.0
2015-03-05 12:30:00,98.71,98.76,98.68,98.74,14400.0,77.3228,77.3619,77.2993,77.3463,14400.0
2015-03-05 12:40:00,98.75,98.76,98.64,98.64,13400.0,77.3541,77.3619,77.2679,77.2679,13400.0
2015-03-05 12:50:00,98.64,98.64,98.43,98.47,25400.0,77.2679,77.2679,77.1034,77.1348,25400.0
2015-03-05 13:00:00,98.47,98.52,98.46,98.52,10600.0,77.1348,77.1739,77.1269,77.1739,10600.0
2015-03-05 13:10:00,98.51,98.56,98.5,98.54,14500.0,77.1661,77.2053,77.1583,77.1896,14500.0
2015-03-05 13:20:00,98.53,98.59,98.46,98.57,13100.0,77.1818,77.2288,77.1269,77.2131,13100.0
2015-03-05 13:30:00,98.56,98.82,98.56,98.82,54200.0,77.2053,77.4089,77.2053,77.4089,54200.0
2015-03-05 13:40:00,98.8,98.81,98.72,98.8,21300.0,77.3933,77.4011,77.3306,77.3933,21300.0
2015-03-05 13:50:00,98.8,98.8,98.71,98.75,13200.0,77.3933,77.3933,77.3228,77.3541,13200.0
2015-03-05 14:00:00,98.75,98.84,98.73,98.84,24700.0,77.3541,77.4246,77.3384,77.4246,24700.0
2015-03-05 14:10:00,98.84,98.94,98.83,98.94,21000.0,77.4246,77.5029,77.4168,77.5029,21000.0
2015-03-05 14:20:00,98.94,98.99,98.89,98.89,27700.0,77.5029,77.5421,77.4638,77.4638,27700.0
2015-03-05 14:30:00,98.89,98.89,98.81,98.82,21500.0,77.4638,77.4638,77.4011,77.4089,21500.0
2015-03-05 14:40:00,98.81,98.92,98.81,98.86,28600.0,77.4011,77.4873,77.4011,77.4403,28600.0
2015-03-05 14:50:00,98.86,99.05,98.85,99.01,31800.0,77.4403,77.5891,77.4324,77.5578,31800.0
2015-03-05 15:00:00,99.0,99.01,98.84,98.9,61200.0,77.5499,77.5578,77.4246,77.4716,61200.0
2015-03-05 15:10:00,98.88,98.98,98.87,98.96,28100.0,77.4559,77.5343,77.4481,77.5186,28100.0
2015-03-05 15:20:00,98.96,99.16,98.95,99.16,56800.0,77.5186,77.6753,77.5108,77.6753,56800.0
2015-03-05 15:30:00,99.16,99.16,99.02,99.14,83900.0,77.6753,77.6753,77.5656,77.6596,83900.0
2015-03-05 15:40:00,99.14,99.25,99.14,99.18,89500.0,77.6596,77.7458,77.6596,77.6909,89500.0
2015-03-05 15:50:00,99.19,99.21,99.11,99.15,125600.0,77.6988,77.7144,77.6361,77.6674,125600.0
2015-03-06 09:30:00,98.17,98.44,98.05,98.12,78400.0,76.8998,77.1113,76.8058,76.8606,78400.0
2015-03-06 09:40:00,98.1,98.38,98.07,98.38,44000.0,76.8449,77.0643,76.8214,77.0643,44000.0
2015-03-06 09:50:00,98.34,98.62,98.31,98.59,17200.0,77.0329,77.2523,77.0094,77.2288,17200.0
2015-03-06 10:00:00,98.56,98.65,98.49,98.55,36700.0,77.2053,77.2758,77.1504,77.1974,36700.0
2015-03-06 10:10:00,98.55,98.63,98.3,98.46,21600.0,77.1974,77.2601,77.0016,77.1269,21600.0
2015-03-06 10:20:00,98.47,98.59,98.44,98.58,15800.0,77.1348,77.2288,77.1113,77.2209,15800.0
2015-03-06 10:30:00,98.56,98.66,98.48,98.53,28700.0,77.2053,77.2836,77.1426,77.1818,28700.0
2015-03-06 10:40:00,98.52,98.62,98.5,98.61,33300.0,77.1739,77.2523,77.1583,77.2444,33300.0
2015-03-06 10:50:00,98.61,98.61,98.45,98.54,86400.0,77.2444,77.2444,77.1191,77.1896,86400.0
2015-03-06 11:00:00,98.52,98.56,98.44,98.54,76800.0,77.1739,77.2053,77.1113,77.1896,76800.0
2015-03-06 11:10:00,98.53,98.55,98.4,98.44,93500.0,77.1818,77.1974,77.0799,77.1113,93500.0
2015-03-06 11:20:00,98.42,98.5,98.36,98.45,30100.0,77.0956,77.1583,77.0486,77.1191,30100.0
2015-03-06 11:30:00,98.45,98.48,98.35,98.42,35300.0,77.1191,77.1426,77.0408,77.0956,35300.0
2015-03-06 11:40:00,98.42,98.48,98.3,98.32,41900.0,77.0956,77.1426,77.0016,77.0173,41900.0
2015-03-06 11:50:00,98.33,98.48,98.31,98.46,28500.0,77.0251,77.1426,77.0094,77.1269,28500.0
2015-03-06 12:00:00,98.47,98.53,98.46,98.51,16000.0,77.1348,77.1818,77.1269,77.1661,16000.0
2015-03-06 12:10:00,98.51,98.51,98.31,98.36,49800.0,77.1661,77.1661,77.0094,77.0486,49800.0
2015-03-06 12:20:00,98.37,98.38,98.22,98.29,82600.0,77.0564,77.0643,76.9389,76.9938,82600.0
2015-03-06 12:30:00,98.28,98.32,98.15,98.31,49300.0,76.9859,77.0173,76.8841,77.0094,49300.0
2015-03-06 12:40:00,98.32,98.42,98.31,98.42,23100.0,77.0173,77.0956,77.0094,77.0956,23100.0
2015-03-06 12:50:00,98.41,98.51,98.4,98.51,75800.0,77.0878,77.1661,77.0799,77.1661,75800.0
2015-03-06 13:00:00,98.52,98.59,98.26,98.34,30800.0,77.1739,77.2288,76.9703,77.0329,30800.0
2015-03-06 13:10:00,98.36,98.42,98.29,98.34,16700.0,77.0486,77.0956,76.9938,77.0329,16700.0
2015-03-06 13:20:00,98.35,98.37,98.18,98.29,24000.0,77.0408,77.0564,76.9076,76.9938,24000.0
2015-03-06 13:30:00,98.28,98.28,98.17,98.18,34900.0,76.9859,76.9859,76.8998,76.9076,34900.0
2015-03-06 13:40:00,98.18,98.22,98.1,98.22,25600.0,76.9076,76.9389,76.8449,76.9389,25600.0
2015-03-06 13:50:00,98.22,98.22,98.13,98.22,31800.0,76.9389,76.9389,76.8684,76.9389,31800.0
2015-03-06 14:00:00,98.24,98.39,98.19,98.38,27100.0,76.9546,77.0721,76.9154,77.0643,27100.0
2015-03-06 14:10:00,98.35,98.4,98.29,98.31,18200.0,77.0408,77.0799,76.9938,77.0094,18200.0
2015-03-06 14:20:00,98.3,98.31,98.03,98.09,32700.0,77.0016,77.0094,76.7901,76.8371,32700.0
2015-03-06 14:30:00,98.08,98.12,97.96,97.96,26700.0,76.8293,76.8606,76.7353,76.7353,26700.0
2015-03-06 14:40:00,97.95,98.0,97.9,98.0,23000.0,76.7274,76.7666,76.6883,76.7666,23000.0
2015-03-06 14:50:00,98.01,98.01,97.86,97.88,37000.0,76.7744,76.7744,76.6569,76.6726,37000.0
2015-03-06 15:00:00,97.87,98.11,97.85,98.04,50900.0,76.6648,76.8528,76.6491,76.7979,50900.0
2015-03-06 15:10:00,98.05,98.05,97.85,97.93,52500.0,76.8058,76.8058,76.6491,76.7118,52500.0
2015-03-06 15:20:00,97.95,98.05,97.86,97.89,41400.0,76.7274,76.8058,76.6569,76.6804,41400.0
2015-03-06 15:30:00,97.89,97.97,97.72,97.73,77500.0,76.6804,76.7431,76.5473,76.5551,77500.0
2015-03-06 15:40:00,97.74,97.77,97.6,97.67,92100.0,76.5629,76.5864,76.4533,76.5081,92100.0
2015-03-06 15:50:00,97.67,97.8,97.66,97.78,243100.0,76.5081,76.6099,76.5003,76.5943,243100.0
2015-03-09 09:30:00,97.72,98.26,97.69,98.24,33100.0,76.5473,76.9703,76.5238,76.9546,33100.0
2015-03-09 09:40:00,98.26,98.45,98.24,98.38,35600.0,76.9703,77.1191,76.9546,77.0643,35600.0
2015-03-09 09:50:00,98.38,98.4,98.21,98.33,32300.0,77.0643,77.0799,76.9311,77.0251,32300.0
2015-03-09 10:00:00,98.33,98.42,98.25,98.39,25700.0,77.0251,77.0956,76.9624,77.0721,25700.0
2015-03-09 10:10:00,98.39,98.42,98.24,98.34,25800.0,77.0721,77.0956,76.9546,77.0329,25800.0
2015-03-09 10:20:00,98.34,98.42,98.24,98.33,22700.0,77.0329,77.0956,76.9546,77.0251,22700.0
2015-03-09 10:30:00,98.33,98.4,98.23,98.23,24300.0,77.0251,77.0799,76.9468,76.9468,24300.0
2015-03-09 10:40:00,98.24,98.33,98.2,98.33,22700.0,76.9546,77.0251,76.9233,77.0251,22700.0
2015-03-09 10:50:00,98.32,98.35,98.16,98.18,50300.0,77.0173,77.0408,76.8919,76.9076,50300.0
2015-03-09 11:00:00,98.17,98.37,98.14,98.34,32600.0,76.8998,77.0564,76.8763,77.0329,32600.0
2015-03-09 11:10:00,98.35,98.44,98.34,98.42,30900.0,77.0408,77.1113,77.0329,77.0956,30900.0
2015-03-09 11:20:00,98.43,98.57,98.4,98.53,32300.0,77.1034,77.2131,77.0799,77.1818,32300.0
2015-03-09 11:30:00,98.52,98.61,98.5,98.54,27900.0,77.1739,77.2444,77.1583,77.1896,27900.0
2015-03-09 11:40:00,98.55,98.68,98.55,98.67,26900.0,77.1974,77.2993,77.1974,77.2914,26900.0
2015-03-09 11:50:00,98.66,98.67,98.53,98.53,29800.0,77.2836,77.2914,77.1818,77.1818,29800.0
2015-03-09 12:00:00,98.54,98.56,98.41,98.42,32000.0,77.1896,77.2053,77.0878,77.0956,32000.0
2015-03-09 12:10:00,98.41,98.49,98.41,98.44,22800.0,77.0878,77.1504,77.0878,77.1113,22800.0
2015-03-09 12:20:00,98.42,98.47,98.42,98.44,19200.0,77.0956,77.1348,77.0956,77.1113,19200.0
2015-03-09 12:30:00,98.44,98.55,98.43,98.47,24900.0,77.1113,77.1974,77.1034,77.1348,24900.0
2015-03-09 12:40:00,98.45,98.46,98.42,98.43,19200.0,77.1191,77.1269,77.0956,77.1034,19200.0
2015-03-09 12:50:00,98.44,98.52,98.43,98.51,18500.0,77.1113,77.1739,77.1034,77.1661,18500.0
2015-03-09 13:00:00,98.51,98.53,98.48,98.53,11500.0,77.1661,77.1818,77.1426,77.1818,11500.0
2015-03-09 13:10:00,98.54,98.57,98.47,98.53,12900.0,77.1896,77.2131,77.1348,77.1818,12900.0
2015-03-09 13:20:00,98.53,98.67,98.53,98.67,65100.0,77.1818,77.2914,77.1818,77.2914,65100.0
2015-03-09 13:30:00,98.68,98.76,98.68,98.73,13200.0,77.2993,77.3619,77.2993,77.3384,13200.0
2015-03-09 13:40:00,98.73,98.82,98.73,98.8,14700.0,77.3384,77.4089,77.3384,77.3933,14700.0
2015-03-09 13:50:00,98.79,98.86,98.79,98.81,21000.0,77.3854,77.4403,77.3854,77.4011,21000.0
2015-03-09 14:00:00,98.81,98.82,98.77,98.8,19600.0,77.4011,77.4089,77.3698,77.3933,19600.0
2015-03-09 14:10:00,98.8,98.89,98.79,98.84,30500.0,77.3933,77.4638,77.3854,77.4246,30500.0
2015-03-09 14:20:00,98.84,98.88,98.81,98.87,21800.0,77.4246,77.4559,77.4011,77.4481,21800.0
2015-03-09 14:30:00,98.88,98.88,98.77,98.83,32900.0,77.4559,77.4559,77.3698,77.4168,32900.0
2015-03-09 14:40:00,98.85,98.91,98.81,98.87,36000.0,77.4324,77.4794,77.4011,77.4481,36000.0
2015-03-09 14:50:00,98.88,98.97,98.87,98.89,31600.0,77.4559,77.5264,77.4481,77.4638,31600.0
2015-03-09 15:00:00,98.9,99.03,98.89,99.01,38000.0,77.4716,77.5734,77.4638,77.5578,38000.0
2015-03-09 15:10:00,99.02,99.04,98.94,98.95,34700.0,77.5656,77.5813,77.5029,77.5108,34700.0
2015-03-09 15:20:00,98.94,98.98,98.89,98.97,43100.0,77.5029,77.5343,77.4638,77.5264,43100.0
2015-03-09 15:30:00,98.97,99.05,98.88,98.9,64900.0,77.5264,77.5891,77.4559,77.4716,64900.0
2015-03-09 15:40:00,98.9,98.95,98.84,98.85,70300.0,77.4716,77.5108,77.4246,77.4324,70300.0
2015-03-09 15:50:00,98.86,98.91,98.69,98.7,89500.0,77.4403,77.4794,77.3071,77.3149,89500.0
2015-03-10 09:30:00,97.75,97.86,97.37,97.41,66300.0,76.5708,76.6569,76.2731,76.3044,66300.0
2015-03-10 09:40:00,97.37,97.57,97.28,97.54,30500.0,76.2731,76.4298,76.2026,76.4063,30500.0
2015-03-10 09:50:00,97.52,97.52,97.38,97.39,26600.0,76.3906,76.3906,76.2809,76.2888,26600.0
2015-03-10 10:00:00,97.38,97.42,97.27,97.34,40400.0,76.2809,76.3123,76.1948,76.2496,40400.0
2015-03-10 10:10:00,97.35,97.35,97.03,97.17,42100.0,76.2574,76.2574,76.0068,76.1164,42100.0
2015-03-10 10:20:00,97.15,97.23,96.95,97.11,33000.0,76.1008,76.1634,75.9441,76.0694,33000.0
2015-03-10 10:30:00,97.09,97.11,96.96,97.03,33700.0,76.0538,76.0694,75.9519,76.0068,33700.0
2015-03-10 10:40:00,97.03,97.2,97.01,97.19,31900.0,76.0068,76.1399,75.9911,76.1321,31900.0
2015-03-10 10:50:00,97.2,97.36,97.13,97.13,34800.0,76.1399,76.2653,76.0851,76.0851,34800.0
2015-03-10 11:00:00,97.15,97.36,97.14,97.35,32400.0,76.1008,76.2653,76.0929,76.2574,32400.0
2015-03-10 11:10:00,97.36,97.48,97.34,97.45,21400.0,76.2653,76.3593,76.2496,76.3358,21400.0
2015-03-10 11:20:00,97.46,97.48,97.42,97.43,19300.0,76.3436,76.3593,76.3123,76.3201,19300.0
2015-03-10 11:30:00,97.44,97.45,97.26,97.28,25900.0,76.3279,76.3358,76.1869,76.2026,25900.0
2015-03-10 11:40:00,97.28,97.31,97.1,97.11,22800.0,76.2026,76.2261,76.0616,76.0694,22800.0
2015-03-10 11:50:00,97.1,97.15,96.96,96.98,20900.0,76.0616,76.1008,75.9519,75.9676,20900.0
2015-03-10 12:00:00,96.98,97.02,96.87,97.01,18500.0,75.9676,75.9989,75.8814,75.9911,18500.0
2015-03-10 12:10:00,97.02,97.11,97.01,97.03,17700.0,75.9989,76.0694,75.9911,76.0068,17700.0
2015-03-10 12:20:00,97.02,97.02,96.85,96.94,21900.0,75.9989,75.9989,75.8658,75.9363,21900.0
2015-03-10 12:30:00,96.93,97.08,96.88,97.08,26900.0,75.9284,76.0459,75.8893,76.0459,26900.0
2015-03-10 12:40:00,97.08,97.14,97.0,97.1,26300.0,76.0459,76.0929,75.9833,76.0616,26300.0
2015-03-10 12:50:00,97.08,97.13,97.03,97.06,19400.0,76.0459,76.0851,76.0068,76.0303,19400.0
2015-03-10 13:00:00,97.05,97.1,96.98,96.98,20800.0,76.0224,76.0616,75.9676,75.9676,20800.0
2015-03-10 13:10:00,96.98,97.06,96.97,97.06,17500.0,75.9676,76.0303,75.9598,76.0303,17500.0
2015-03-10 13:20:00,97.07,97.23,97.07,97.14,14200.0,76.0381,76.1634,76.0381,76.0929,14200.0
2015-03-10 13:30:00,97.12,97.15,97.1,97.12,15700.0,76.0773,76.1008,76.0616,76.0773,15700.0
2015-03-10 13:40:00,97.1,97.2,97.08,97.19,19700.0,76.0616,76.1399,76.0459,76.1321,19700.0
2015-03-10 13:50:00,97.17,97.21,97.08,97.09,20100.0,76.1164,76.1478,76.0459,76.0538,20100.0
2015-03-10 14:00:00,97.08,97.16,97.05,97.16,27900.0,76.0459,76.1086,76.0224,76.1086,27900.0
2015-03-10 14:10:00,97.16,97.17,96.98,97.05,21400.0,76.1086,76.1164,75.9676,76.0224,21400.0
2015-03-10 14:20:00,97.04,97.05,96.96,96.99,28700.0,76.0146,76.0224,75.9519,75.9754,28700.0
2015-03-10 14:30:00,96.99,97.06,96.99,97.03,27000.0,75.9754,76.0303,75.9754,76.0068,27000.0
2015-03-10 14:40:00,97.03,97.15,97.01,97.06,33100.0,76.0068,76.1008,75.9911,76.0303,33100.0
2015-03-10 14:50:00,97.07,97.11,96.97,97.0,28100.0,76.0381,76.0694,75.9598,75.9833,28100.0
2015-03-10 15:00:00,96.98,97.09,96.95,97.09,40000.0,75.9676,76.0538,75.9441,76.0538,40000.0
2015-03-10 15:10:00,97.09,97.18,97.02,97.16,38500.0,76.0538,76.1243,75.9989,76.1086,38500.0
2015-03-10 15:20:00,97.17,97.2,97.01,97.05,47700.0,76.1164,76.1399,75.9911,76.0224,47700.0
2015-03-10 15:30:00,97.04,97.06,96.94,97.04,67000.0,76.0146,76.0303,75.9363,76.0146,67000.0
2015-03-10 15:40:00,97.04,97.13,96.98,97.0,95400.0,76.0146,76.0851,75.9676,75.9833,95400.0
2015-03-10 15:50:00,96.99,96.99,96.73,96.75,218200.0,75.9754,75.9754,75.7718,75.7874,218200.0
2015-03-11 09:30:00,96.83,96.98,96.27,96.27,74800.0,75.8501,75.9676,75.4114,75.4114,74800.0
2015-03-11 09:40:00,96.27,96.62,96.27,96.57,24600.0,75.4114,75.6856,75.4114,75.6464,24600.0
2015-03-11 09:50:00,96.56,96.68,96.46,96.64,33300.0,75.6386,75.7326,75.5603,75.7013,33300.0
2015-03-11 10:00:00,96.65,96.72,96.61,96.7,44700.0,75.7091,75.7639,75.6778,75.7483,44700.0
2015-03-11 10:10:00,96.7,96.7,96.54,96.59,27000.0,75.7483,75.7483,75.6229,75.6621,27000.0
2015-03-11 10:20:00,96.6,96.69,96.57,96.59,32700.0,75.6699,75.7404,75.6464,75.6621,32700.0
2015-03-11 10:30:00,96.59,96.65,96.32,96.36,44000.0,75.6621,75.7091,75.4506,75.4819,44000.0
2015-03-11 10:40:00,96.32,96.39,96.25,96.31,37200.0,75.4506,75.5054,75.3958,75.4428,37200.0
2015-03-11 10:50:00,96.33,96.41,96.25,96.33,35500.0,75.4584,75.5211,75.3958,75.4584,35500.0
2015-03-11 11:00:00,96.34,96.45,96.33,96.41,20800.0,75.4663,75.5524,75.4584,75.5211,20800.0
2015-03-11 11:10:00,96.42,96.57,96.42,96.5,26000.0,75.5289,75.6464,75.5289,75.5916,26000.0
2015-03-11 11:20:00,96.5,96.62,96.46,96.62,20200.0,75.5916,75.6856,75.5603,75.6856,20200.0
2015-03-11 11:30:00,96.64,96.73,96.61,96.61,19600.0,75.7013,75.7718,75.6778,75.6778,19600.0
2015-03-11 11:40:00,96.61,96.7,96.53,96.55,30100.0,75.6778,75.7483,75.6151,75.6308,30100.0
2015-03-11 11:50:00,96.55,96.63,96.43,96.6,24700.0,75.6308,75.6934,75.5368,75.6699,24700.0
2015-03-11 12:00:00,96.61,96.61,96.41,96.52,18900.0,75.6778,75.6778,75.5211,75.6073,18900.0
2015-03-11 12:10:00,96.52,96.71,96.52,96.64,18600.0,75.6073,75.7561,75.6073,75.7013,18600.0
2015-03-11 12:20:00,96.62,96.63,96.38,96.47,21700.0,75.6856,75.6934,75.4976,75.5681,21700.0
2015-03-11 12:30:00,96.48,96.64,96.48,96.64,23200.0,75.5759,75.7013,75.5759,75.7013,23200.0
2015-03-11 12:40:00,96.63,96.7,96.58,96.59,13400.0,75.6934,75.7483,75.6543,75.6621,13400.0
2015-03-11 12:50:00,96.6,96.7,96.57,96.69,30400.0,75.6699,75.7483,75.6464,75.7404,30400.0
2015-03-11 13:00:00,96.7,96.71,96.59,96.61,14900.0,75.7483,75.7561,75.6621,75.6778,14900.0
2015-03-11 13:10:00,96.62,96.66,96.54,96.54,18400.0,75.6856,75.7169,75.6229,75.6229,18400.0
2015-03-11 13:20:00,96.56,96.59,96.5,96.52,20100.0,75.6386,75.6621,75.5916,75.6073,20100.0
2015-03-11 13:30:00,96.53,96.55,96.39,96.51,41100.0,75.6151,75.6308,75.5054,75.5994,41100.0
2015-03-11 13:40:00,96.52,96.52,96.29,96.3,30700.0,75.6073,75.6073,75.4271,75.4349,30700.0
2015-03-11 13:50:00,96.28,96.41,96.27,96.38,17900.0,75.4193,75.5211,75.4114,75.4976,17900.0
2015-03-11 14:00:00,96.38,96.39,96.28,96.3,42700.0,75.4976,75.5054,75.4193,75.4349,42700.0
2015-03-11 14:10:00,96.32,96.51,96.27,96.5,25000.0,75.4506,75.5994,75.4114,75.5916,25000.0
2015-03-11 14:20:00,96.51,96.55,96.4,96.43,27400.0,75.5994,75.6308,75.5133,75.5368,27400.0
2015-03-11 14:30:00,96.45,96.57,96.42,96.57,27300.0,75.5524,75.6464,75.5289,75.6464,27300.0
2015-03-11 14:40:00,96.58,96.58,96.39,96.52,36000.0,75.6543,75.6543,75.5054,75.6073,36000.0
2015-03-11 14:50:00,96.52,96.64,96.45,96.6,34600.0,75.6073,75.7013,75.5524,75.6699,34600.0
2015-03-11 15:00:00,96.59,96.59,96.41,96.43,50900.0,75.6621,75.6621,75.5211,75.5368,50900.0
2015-03-11 15:10:00,96.43,96.46,96.33,96.44,48300.0,75.5368,75.5603,75.4584,75.5446,48300.0
2015-03-11 15:20:00,96.45,96.45,96.32,96.33,63600.0,75.5524,75.5524,75.4506,75.4584,63600.0
2015-03-11 15:30:00,96.32,96.34,96.15,96.28,92200.0,75.4506,75.4663,75.3174,75.4193,92200.0
2015-03-11 15:40:00,96.28,96.35,96.16,96.2,109600.0,75.4193,75.4741,75.3253,75.3566,109600.0
2015-03-11 15:50:00,96.19,96.3,96.17,96.22,108000.0,75.3488,75.4349,75.3331,75.3723,108000.0
2015-03-12 09:30:00,96.52,97.29,96.38,97.21,53300.0,75.6073,76.2104,75.4976,76.1478,53300.0
2015-03-12 09:40:00,97.26,97.47,97.15,97.4,31500.0,76.1869,76.3514,76.1008,76.2966,31500.0
2015-03-12 09:50:00,97.42,97.42,97.11,97.16,21400.0,76.3123,76.3123,76.0694,76.1086,21400.0
2015-03-12 10:00:00,97.12,97.23,97.01,97.13,26500.0,76.0773,76.1634,75.9911,76.0851,26500.0
2015-03-12 10:10:00,97.13,97.24,97.04,97.09,22000.0,76.0851,76.1713,76.0146,76.0538,22000.0
2015-03-12 10:20:00,97.08,97.32,97.05,97.27,27400.0,76.0459,76.2339,76.0224,76.1948,27400.0
2015-03-12 10:30:00,97.26,97.35,97.24,97.33,21200.0,76.1869,76.2574,76.1713,76.2418,21200.0
2015-03-12 10:40:00,97.33,97.36,97.19,97.27,20400.0,76.2418,76.2653,76.1321,76.1948,20400.0
2015-03-12 10:50:00,97.26,97.45,97.26,97.38,23900.0,76.1869,76.3358,76.1869,76.2809,23900.0
2015-03-12 11:00:00,97.4,97.48,97.35,97.46,22600.0,76.2966,76.3593,76.2574,76.3436,22600.0
2015-03-12 11:10:00,97.47,97.76,97.47,97.76,23900.0,76.3514,76.5786,76.3514,76.5786,23900.0
2015-03-12 11:20:00,97.73,97.8,97.66,97.7,22600.0,76.5551,76.6099,76.5003,76.5316,22600.0
2015-03-12 11:30:00,97.72,97.78,97.69,97.72,28300.0,76.5473,76.5943,76.5238,76.5473,28300.0
2015-03-12 11:40:00,97.73,97.78,97.69,97.7,20500.0,76.5551,76.5943,76.5238,76.5316,20500.0
2015-03-12 11:50:00,97.71,97.79,97.7,97.74,17200.0,76.5394,76.6021,76.5316,76.5629,17200.0
2015-03-12 12:00:00,97.75,97.8,97.73,97.73,18300.0,76.5708,76.6099,76.5551,76.5551,18300.0
2015-03-12 12:10:00,97.76,97.84,97.75,97.81,17500.0,76.5786,76.6413,76.5708,76.6178,17500.0
2015-03-12 12:20:00,97.81,97.81,97.72,97.77,18900.0,76.6178,76.6178,76.5473,76.5864,18900.0
2015-03-12 12:30:00,97.75,97.75,97.57,97.59,26700.0,76.5708,76.5708,76.4298,76.4454,26700.0
2015-03-12 12:40:00,97.59,97.6,97.48,97.59,17800.0,76.4454,76.4533,76.3593,76.4454,17800.0
2015-03-12 12:50:00,97.59,97.69,97.59,97.61,18600.0,76.4454,76.5238,76.4454,76.4611,18600.0
2015-03-12 13:00:00,97.6,97.64,97.57,97.63,18600.0,76.4533,76.4846,76.4298,76.4768,18600.0
2015-03-12 13:10:00,97.63,97.63,97.56,97.63,14300.0,76.4768,76.4768,76.4219,76.4768,14300.0
2015-03-12 13:20:00,97.58,97.62,97.54,97.57,15300.0,76.4376,76.4689,76.4063,76.4298,15300.0
2015-03-12 13:30:00,97.59,97.67,97.52,97.64,17200.0,76.4454,76.5081,76.3906,76.4846,17200.0
2015-03-12 13:40:00,97.64,97.68,97.55,97.68,19200.0,76.4846,76.5159,76.4141,76.5159,19200.0
2015-03-12 13:50:00,97.68,97.76,97.67,97.72,21000.0,76.5159,76.5786,76.5081,76.5473,21000.0
2015-03-12 14:00:00,97.73,97.76,97.66,97.7,25900.0,76.5551,76.5786,76.5003,76.5316,25900.0
2015-03-12 14:10:00,97.71,97.78,97.71,97.75,14200.0,76.5394,76.5943,76.5394,76.5708,14200.0
2015-03-12 14:20:00,97.74,97.75,97.67,97.69,16100.0,76.5629,76.5708,76.5081,76.5238,16100.0
2015-03-12 14:30:00,97.7,97.76,97.63,97.76,22500.0,76.5316,76.5786,76.4768,76.5786,22500.0
2015-03-12 14:40:00,97.75,97.82,97.66,97.81,32300.0,76.5708,76.6256,76.5003,76.6178,32300.0
2015-03-12 14:50:00,97.81,97.95,97.79,97.93,31300.0,76.6178,76.7274,76.6021,76.7118,31300.0
2015-03-12 15:00:00,97.92,98.03,97.92,98.01,26000.0,76.7039,76.7901,76.7039,76.7744,26000.0
2015-03-12 15:10:00,98.01,98.06,98.0,98.0,33100.0,76.7744,76.8136,76.7666,76.7666,33100.0
2015-03-12 15:20:00,98.01,98.14,98.01,98.12,40800.0,76.7744,76.8763,76.7744,76.8606,40800.0
2015-03-12 15:30:00,98.11,98.13,97.99,98.09,52600.0,76.8528,76.8684,76.7588,76.8371,52600.0
2015-03-12 15:40:00,98.09,98.25,98.07,98.22,93600.0,76.8371,76.9624,76.8214,76.9389,93600.0
2015-03-12 15:50:00,98.23,98.23,98.05,98.07,90200.0,76.9468,76.9468,76.8058,76.8214,90200.0
2015-03-13 09:30:00,97.92,98.06,97.64,97.87,56100.0,76.7039,76.8136,76.4846,76.6648,56100.0
2015-03-13 09:40:00,97.87,97.9,97.62,97.87,35400.0,76.6648,76.6883,76.4689,76.6648,35400.0
2015-03-13 09:50:00,97.89,97.9,97.54,97.58,26200.0,76.6804,76.6883,76.4063,76.4376,26200.0
2015-03-13 10:00:00,97.56,97.75,97.42,97.49,30700.0,76.4219,76.5708,76.3123,76.3671,30700.0
2015-03-13 10:10:00,97.49,97.6,97.39,97.59,29700.0,76.3671,76.4533,76.2888,76.4454,29700.0
2015-03-13 10:20:00,97.59,97.7,97.51,97.51,30400.0,76.4454,76.5316,76.3828,76.3828,30400.0
2015-03-13 10:30:00,97.48,97.67,97.44,97.64,31500.0,76.3593,76.5081,76.3279,76.4846,31500.0
2015-03-13 10:40:00,97.62,97.68,97.49,97.54,24000.0,76.4689,76.5159,76.3671,76.4063,24000.0
2015-03-13 10:50:00,97.54,97.54,97.12,97.13,30200.0,76.4063,76.4063,76.0773,76.0851,30200.0
2015-03-13 11:00:00,97.11,97.21,97.07,97.14,23300.0,76.0694,76.1478,76.0381,76.0929,23300.0
2015-03-13 11:10:00,97.15,97.35,97.13,97.23,32500.0,76.1008,76.2574,76.0851,76.1634,32500.0
2015-03-13 11:20:00,97.22,97.22,96.87,96.89,128400.0,76.1556,76.1556,75.8814,75.8971,128400.0
2015-03-13 11:30:00,96.88,97.01,96.75,97.01,33600.0,75.8893,75.9911,75.7874,75.9911,33600.0
2015-03-13 11:40:00,97.02,97.07,96.89,96.95,30000.0,75.9989,76.0381,75.8971,75.9441,30000.0
2015-03-13 11:50:00,96.96,97.21,96.94,97.2,26100.0,75.9519,76.1478,75.9363,76.1399,26100.0
2015-03-13 12:00:00,97.2,97.23,96.97,97.23,19500.0,76.1399,76.1634,75.9598,76.1634,19500.0
2015-03-13 12:10:00,97.22,97.25,97.1,97.13,20800.0,76.1556,76.1791,76.0616,76.0851,20800.0
2015-03-13 12:20:00,97.14,97.27,97.14,97.21,23800.0,76.0929,76.1948,76.0929,76.1478,23800.0
2015-03-13 12:30:00,97.21,97.44,97.21,97.41,18300.0,76.1478,76.3279,76.1478,76.3044,18300.0
2015-03-13 12:40:00,97.42,97.51,97.36,97.44,22500.0,76.3123,76.3828,76.2653,76.3279,22500.0
2015-03-13 12:50:00,97.46,97.51,97.37,97.43,18500.0,76.3436,76.3828,76.2731,76.3201,18500.0
2015-03-13 13:00:00,97.42,97.42,97.24,97.24,16800.0,76.3123,76.3123,76.1713,76.1713,16800.0
2015-03-13 13:10:00,97.24,97.26,97.12,97.15,19100.0,76.1713,76.1869,76.0773,76.1008,19100.0
2015-03-13 13:20:00,97.13,97.16,96.96,96.96,18100.0,76.0851,76.1086,75.9519,75.9519,18100.0
2015-03-13 13:30:00,96.97,97.1,96.97,97.1,15300.0,75.9598,76.0616,75.9598,76.0616,15300.0
2015-03-13 13:40:00,97.11,97.14,97.08,97.14,13900.0,76.0694,76.0929,76.0459,76.0929,13900.0
2015-03-13 13:50:00,97.12,97.18,97.09,97.1,26300.0,76.0773,76.1243,76.0538,76.0616,26300.0
2015-03-13 14:00:00,97.11,97.17,97.05,97.07,23700.0,76.0694,76.1164,76.0224,76.0381,23700.0
2015-03-13 14:10:00,97.09,97.22,97.05,97.16,24900.0,76.0538,76.1556,76.0224,76.1086,24900.0
2015-03-13 14:20:00,97.16,97.26,97.1,97.26,20000.0,76.1086,76.1869,76.0616,76.1869,20000.0
2015-03-13 14:30:00,97.26,97.26,97.1,97.11,22900.0,76.1869,76.1869,76.0616,76.0694,22900.0
2015-03-13 14:40:00,97.11,97.2,97.01,97.11,27800.0,76.0694,76.1399,75.9911,76.0694,27800.0
2015-03-13 14:50:00,97.13,97.27,97.07,97.22,23400.0,76.0851,76.1948,76.0381,76.1556,23400.0
2015-03-13 15:00:00,97.24,97.29,97.18,97.25,33800.0,76.1713,76.2104,76.1243,76.1791,33800.0
2015-03-13 15:10:00,97.23,97.4,97.22,97.35,26400.0,76.1634,76.2966,76.1556,76.2574,26400.0
2015-03-13 15:20:00,97.36,97.52,97.32,97.52,60700.0,76.2653,76.3906,76.2339,76.3906,60700.0
2015-03-13 15:30:00,97.53,97.58,97.4,97.56,50500.0,76.3984,76.4376,76.2966,76.4219,50500.0
2015-03-13 15:40:00,97.56,97.78,97.54,97.63,83800.0,76.4219,76.5943,76.4063,76.4768,83800.0
2015-03-13 15:50:00,97.64,97.83,97.63,97.68,75800.0,76.4846,76.6334,76.4768,76.5159,75800.0
2015-03-16 09:30:00,98.04,98.47,97.8,98.41,61300.0,76.7979,77.1348,76.6099,77.0878,61300.0
2015-03-16 09:40:00,98.4,98.64,98.36,98.53,21300.0,77.0799,77.2679,77.0486,77.1818,21300.0
2015-03-16 09:50:00,98.53,98.74,98.44,98.51,29200.0,77.1818,77.3463,77.1113,77.1661,29200.0
2015-03-16 10:00:00,98.51,98.72,98.51,98.64,26300.0,77.1661,77.3306,77.1661,77.2679,26300.0
2015-03-16 10:10:00,98.63,98.77,98.59,98.61,31000.0,77.2601,77.3698,77.2288,77.2444,31000.0
2015-03-16 10:20:00,98.61,98.7,98.5,98.57,22200.0,77.2444,77.3149,77.1583,77.2131,22200.0
2015-03-16 10:30:00,98.56,98.58,98.45,98.45,30800.0,77.2053,77.2209,77.1191,77.1191,30800.0
2015-03-16 10:40:00,98.46,98.47,98.34,98.37,29300.0,77.1269,77.1348,77.0329,77.0564,29300.0
2015-03-16 10:50:00,98.38,98.62,98.38,98.6,20400.0,77.0643,77.2523,77.0643,77.2366,20400.0
2015-03-16 11:00:00,98.6,98.71,98.58,98.69,10900.0,77.2366,77.3228,77.2209,77.3071,10900.0
2015-03-16 11:10:00,98.7,98.73,98.61,98.61,15600.0,77.3149,77.3384,77.2444,77.2444,15600.0
2015-03-16 11:20:00,98.59,98.77,98.59,98.7,15000.0,77.2288,77.3698,77.2288,77.3149,15000.0
2015-03-16 11:30:00,98.71,98.78,98.69,98.72,10600.0,77.3228,77.3776,77.3071,77.3306,10600.0
2015-03-16 11:40:00,98.72,98.8,98.71,98.78,12400.0,77.3306,77.3933,77.3228,77.3776,12400.0
2015-03-16 11:50:00,98.78,98.83,98.76,98.78,14300.0,77.3776,77.4168,77.3619,77.3776,14300.0
2015-03-16 12:00:00,98.78,98.78,98.72,98.73,7300.0,77.3776,77.3776,77.3306,77.3384,7300.0
2015-03-16 12:10:00,98.72,98.73,98.6,98.6,10000.0,77.3306,77.3384,77.2366,77.2366,10000.0
2015-03-16 12:20:00,98.59,98.62,98.54,98.55,13200.0,77.2288,77.2523,77.1896,77.1974,13200.0
2015-03-16 12:30:00,98.54,98.6,98.53,98.6,10700.0,77.1896,77.2366,77.1818,77.2366,10700.0
2015-03-16 12:40:00,98.59,98.65,98.49,98.57,28700.0,77.2288,77.2758,77.1504,77.2131,28700.0
2015-03-16 12:50:00,98.55,98.6,98.54,98.57,8500.0,77.1974,77.2366,77.1896,77.2131,8500.0
2015-03-16 13:00:00,98.55,98.57,98.5,98.57,23200.0,77.1974,77.2131,77.1583,77.2131,23200.0
2015-03-16 13:10:00,98.56,98.63,98.54,98.63,11200.0,77.2053,77.2601,77.1896,77.2601,11200.0
2015-03-16 13:20:00,98.64,98.72,98.63,98.65,8100.0,77.2679,77.3306,77.2601,77.2758,8100.0
2015-03-16 13:30:00,98.65,98.76,98.64,98.76,14200.0,77.2758,77.3619,77.2679,77.3619,14200.0
2015-03-16 13:40:00,98.75,98.78,98.74,98.76,13400.0,77.3541,77.3776,77.3463,77.3619,13400.0
2015-03-16 13:50:00,98.77,98.8,98.74,98.77,19900.0,77.3698,77.3933,77.3463,77.3698,19900.0
2015-03-16 14:00:00,98.75,98.77,98.73,98.75,18000.0,77.3541,77.3698,77.3384,77.3541,18000.0
2015-03-16 14:10:00,98.73,98.73,98.65,98.69,22700.0,77.3384,77.3384,77.2758,77.3071,22700.0
2015-03-16 14:20:00,98.7,98.79,98.69,98.74,17100.0,77.3149,77.3854,77.3071,77.3463,17100.0
2015-03-16 14:30:00,98.75,98.82,98.74,98.79,21400.0,77.3541,77.4089,77.3463,77.3854,21400.0
2015-03-16 14:40:00,98.8,99.05,98.8,99.03,29400.0,77.3933,77.5891,77.3933,77.5734,29400.0
2015-03-16 14:50:00,99.02,99.05,98.96,99.03,23000.0,77.5656,77.5891,77.5186,77.5734,23000.0
2015-03-16 15:00:00,99.04,99.1,98.98,99.0,31900.0,77.5813,77.6283,77.5343,77.5499,31900.0
2015-03-16 15:10:00,99.01,99.03,99.0,99.01,31400.0,77.5578,77.5734,77.5499,77.5578,31400.0
2015-03-16 15:20:00,99.01,99.02,98.93,99.0,47600.0,77.5578,77.5656,77.4951,77.5499,47600.0
2015-03-16 15:30:00,99.01,99.12,99.01,99.01,52000.0,77.5578,77.6439,77.5578,77.5578,52000.0
2015-03-16 15:40:00,99.02,99.15,99.0,99.11,84800.0,77.5656,77.6674,77.5499,77.6361,84800.0
2015-03-16 15:50:00,99.11,99.15,98.97,99.09,74500.0,77.6361,77.6674,77.5264,77.6204,74500.0
2015-03-17 09:30:00,98.64,98.86,98.36,98.74,65000.0,77.2679,77.4403,77.0486,77.3463,65000.0
2015-03-17 09:40:00,98.74,98.78,98.4,98.4,42800.0,77.3463,77.3776,77.0799,77.0799,42800.0
2015-03-17 09:50:00,98.4,98.59,98.4,98.59,24000.0,77.0799,77.2288,77.0799,77.2288,24000.0
2015-03-17 10:00:00,98.59,98.68,98.56,98.67,19500.0,77.2288,77.2993,77.2053,77.2914,19500.0
2015-03-17 10:10:00,98.65,98.75,98.58,98.69,18900.0,77.2758,77.3541,77.2209,77.3071,18900.0
2015-03-17 10:20:00,98.71,98.81,98.69,98.81,11200.0,77.3228,77.4011,77.3071,77.4011,11200.0
2015-03-17 10:30:00,98.82,98.89,98.57,98.65,9800.0,77.4089,77.4638,77.2131,77.2758,9800.0
2015-03-17 10:40:00,98.65,98.68,98.58,98.66,8300.0,77.2758,77.2993,77.2209,77.2836,8300.0
2015-03-17 10:50:00,98.64,98.74,98.59,98.71,22000.0,77.2679,77.3463,77.2288,77.3228,22000.0
2015-03-17 11:00:00,98.7,98.7,98.57,98.64,31100.0,77.3149,77.3149,77.2131,77.2679,31100.0
2015-03-17 11:10:00,98.66,98.72,98.48,98.5,20100.0,77.2836,77.3306,77.1426,77.1583,20100.0
2015-03-17 11:20:00,98.48,98.58,98.47,98.57,13800.0,77.1426,77.2209,77.1348,77.2131,13800.0
2015-03-17 11:30:00,98.57,98.62,98.55,98.57,23600.0,77.2131,77.2523,77.1974,77.2131,23600.0
2015-03-17 11:40:00,98.57,98.6,98.49,98.55,18200.0,77.2131,77.2366,77.1504,77.1974,18200.0
2015-03-17 11:50:00,98.56,98.59,98.51,98.59,8000.0,77.2053,77.2288,77.1661,77.2288,8000.0
2015-03-17 12:00:00,98.59,98.6,98.55,98.6,11200.0,77.2288,77.2366,77.1974,77.2366,11200.0
2015-03-17 12:10:00,98.61,98.7,98.6,98.66,39400.0,77.2444,77.3149,77.2366,77.2836,39400.0
2015-03-17 12:20:00,98.66,98.79,98.63,98.69,67000.0,77.2836,77.3854,77.2601,77.3071,67000.0
2015-03-17 12:30:00,98.71,98.71,98.56,98.61,30100.0,77.3228,77.3228,77.2053,77.2444,30100.0
2015-03-17 12:40:00,98.62,98.63,98.6,98.61,17600.0,77.2523,77.2601,77.2366,77.2444,17600.0
2015-03-17 12:50:00,98.61,98.69,98.61,98.69,8000.0,77.2444,77.3071,77.2444,77.3071,8000.0
2015-03-17 13:00:00,98.69,98.79,98.66,98.79,16100.0,77.3071,77.3854,77.2836,77.3854,16100.0
2015-03-17 13:10:00,98.78,98.79,98.71,98.73,17200.0,77.3776,77.3854,77.3228,77.3384,17200.0
2015-03-17 13:20:00,98.73,98.74,98.68,98.72,12800.0,77.3384,77.3463,77.2993,77.3306,12800.0
2015-03-17 13:30:00,98.72,98.73,98.64,98.64,12500.0,77.3306,77.3384,77.2679,77.2679,12500.0
2015-03-17 13:40:00,98.61,98.63,98.59,98.59,11500.0,77.2444,77.2601,77.2288,77.2288,11500.0
2015-03-17 13:50:00,98.59,98.74,98.56,98.72,15200.0,77.2288,77.3463,77.2053,77.3306,15200.0
2015-03-17 14:00:00,98.7,98.77,98.7,98.75,9300.0,77.3149,77.3698,77.3149,77.3541,9300.0
2015-03-17 14:10:00,98.76,98.76,98.63,98.67,16300.0,77.3619,77.3619,77.2601,77.2914,16300.0
2015-03-17 14:20:00,98.68,98.69,98.61,98.62,17700.0,77.2993,77.3071,77.2444,77.2523,17700.0
2015-03-17 14:30:00,98.62,98.65,98.58,98.62,14200.0,77.2523,77.2758,77.2209,77.2523,14200.0
2015-03-17 14:40:00,98.63,98.65,98.61,98.65,15200.0,77.2601,77.2758,77.2444,77.2758,15200.0
2015-03-17 14:50:00,98.65,98.85,98.61,98.85,23200.0,77.2758,77.4324,77.2444,77.4324,23200.0
2015-03-17 15:00:00,98.85,98.93,98.84,98.91,24400.0,77.4324,77.4951,77.4246,77.4794,24400.0
2015-03-17 15:10:00,98.9,98.95,98.87,98.93,27000.0,77.4716,77.5108,77.4481,77.4951,27000.0
2015-03-17 15:20:00,98.93,98.96,98.88,98.92,28000.0,77.4951,77.5186,77.4559,77.4873,28000.0
2015-03-17 15:30:00,98.92,99.0,98.85,98.88,46500.0,77.4873,77.5499,77.4324,77.4559,46500.0
2015-03-17 15:40:00,98.88,98.92,98.76,98.9,57000.0,77.4559,77.4873,77.3619,77.4716,57000.0
2015-03-17 15:50:00,98.9,98.9,98.67,98.77,162400.0,77.4716,77.4716,77.2914,77.3698,162400.0
2015-03-18 09:30:00,98.36,98.43,98.13,98.39,53800.0,77.0486,77.1034,76.8684,77.0721,53800.0
2015-03-18 09:40:00,98.39,98.48,98.32,98.42,25200.0,77.0721,77.1426,77.0173,77.0956,25200.0
2015-03-18 09:50:00,98.42,98.46,98.24,98.26,22200.0,77.0956,77.1269,76.9546,76.9703,22200.0
2015-03-18 10:00:00,98.26,98.56,98.24,98.56,15500.0,76.9703,77.2053,76.9546,77.2053,15500.0
2015-03-18 10:10:00,98.55,98.63,98.47,98.49,36100.0,77.1974,77.2601,77.1348,77.1504,36100.0
2015-03-18 10:20:00,98.49,98.52,98.46,98.48,18800.0,77.1504,77.1739,77.1269,77.1426,18800.0
2015-03-18 10:30:00,98.48,98.51,98.37,98.47,20800.0,77.1426,77.1661,77.0564,77.1348,20800.0
2015-03-18 10:40:00,98.45,98.51,98.45,98.5,31400.0,77.1191,77.1661,77.1191,77.1583,31400.0
2015-03-18 10:50:00,98.49,98.52,98.43,98.49,29600.0,77.1504,77.1739,77.1034,77.1504,29600.0
2015-03-18 11:00:00,98.49,98.54,98.42,98.43,25800.0,77.1504,77.1896,77.0956,77.1034,25800.0
2015-03-18 11:10:00,98.42,98.43,98.24,98.24,22000.0,77.0956,77.1034,76.9546,76.9546,22000.0
2015-03-18 11:20:00,98.24,98.24,98.12,98.13,30200.0,76.9546,76.9546,76.8606,76.8684,30200.0
2015-03-18 11:30:00,98.14,98.17,98.03,98.05,27000.0,76.8763,76.8998,76.7901,76.8058,27000.0
2015-03-18 11:40:00,98.05,98.12,98.04,98.1,24800.0,76.8058,76.8606,76.7979,76.8449,24800.0
2015-03-18 11:50:00,98.09,98.14,98.08,98.12,29700.0,76.8371,76.8763,76.8293,76.8606,29700.0
2015-03-18 12:00:00,98.12,98.12,98.02,98.05,34200.0,76.8606,76.8606,76.7823,76.8058,34200.0
2015-03-18 12:10:00,98.06,98.06,97.8,97.82,38900.0,76.8136,76.8136,76.6099,76.6256,38900.0
2015-03-18 12:20:00,97.83,97.83,97.74,97.78,39300.0,76.6334,76.6334,76.5629,76.5943,39300.0
2015-03-18 12:30:00,97.79,97.87,97.7,97.85,126500.0,76.6021,76.6648,76.5316,76.6491,126500.0
2015-03-18 12:40:00,97.85,97.86,97.66,97.69,28900.0,76.6491,76.6569,76.5003,76.5238,28900.0
2015-03-18 12:50:00,97.68,97.75,97.64,97.71,28600.0,76.5159,76.5708,76.4846,76.5394,28600.0
2015-03-18 13:00:00,97.7,97.74,97.61,97.66,40200.0,76.5316,76.5629,76.4611,76.5003,40200.0
2015-03-18 13:10:00,97.65,97.67,97.56,97.67,24900.0,76.4924,76.5081,76.4219,76.5081,24900.0
2015-03-18 13:20:00,97.66,97.7,97.59,97.63,52800.0,76.5003,76.5316,76.4454,76.4768,52800.0
2015-03-18 13:30:00,97.65,97.66,97.45,97.46,30800.0,76.4924,76.5003,76.3358,76.3436,30800.0
2015-03-18 13:40:00,97.48,97.52,97.34,97.41,36700.0,76.3593,76.3906,76.2496,76.3044,36700.0
2015-03-18 13:50:00,97.41,97.81,97.4,97.74,24700.0,76.3044,76.6178,76.2966,76.5629,24700.0
2015-03-18 14:00:00,97.78,99.04,97.78,98.83,109000.0,76.5943,77.5813,76.5943,77.4168,109000.0
2015-03-18 14:10:00,98.79,99.3,98.79,99.23,49200.0,77.3854,77.7849,77.3854,77.7301,49200.0
2015-03-18 14:20:00,99.25,99.29,99.07,99.22,42400.0,77.7458,77.7771,77.6048,77.7223,42400.0
2015-03-18 14:30:00,99.23,99.51,99.2,99.45,61600.0,77.7301,77.9494,77.7066,77.9024,61600.0
2015-03-18 14:40:00,99.46,99.69,99.41,99.5,69900.0,77.9103,78.0904,77.8711,77.9416,69900.0
2015-03-18 14:50:00,99.51,99.68,99.46,99.61,34800.0,77.9494,78.0826,77.9103,78.0278,34800.0
2015-03-18 15:00:00,99.6,99.96,99.54,99.9,59200.0,78.0199,78.3019,77.9729,78.2549,59200.0
2015-03-18 15:10:00,99.9,100.09,99.87,99.96,231900.0,78.2549,78.4038,78.2314,78.3019,231900.0
2015-03-18 15:20:00,99.95,100.14,99.95,99.96,57700.0,78.2941,78.4429,78.2941,78.3019,57700.0
2015-03-18 15:30:00,99.97,100.05,99.87,99.97,89600.0,78.3098,78.3724,78.2314,78.3098,89600.0
2015-03-18 15:40:00,99.96,99.96,99.76,99.77,113400.0,78.3019,78.3019,78.1453,78.1531,113400.0
2015-03-18 15:50:00,99.78,99.88,99.75,99.83,162700.0,78.1609,78.2393,78.1374,78.2001,162700.0
2015-03-19 09:30:00,99.36,99.46,99.26,99.45,46200.0,77.8319,77.9103,77.7536,77.9024,46200.0
2015-03-19 09:40:00,99.47,99.48,99.23,99.3,25000.0,77.9181,77.9259,77.7301,77.7849,25000.0
2015-03-19 09:50:00,99.25,99.58,99.25,99.55,23500.0,77.7458,78.0043,77.7458,77.9808,23500.0
2015-03-19 10:00:00,99.56,99.6,99.39,99.41,23400.0,77.9886,78.0199,77.8554,77.8711,23400.0
2015-03-19 10:10:00,99.41,99.65,99.36,99.62,25200.0,77.8711,78.0591,77.8319,78.0356,25200.0
2015-03-19 10:20:00,99.6,99.68,99.47,99.52,14800.0,78.0199,78.0826,77.9181,77.9573,14800.0
2015-03-19 10:30:00,99.49,99.55,99.47,99.54,23700.0,77.9338,77.9808,77.9181,77.9729,23700.0
2015-03-19 10:40:00,99.52,99.61,99.37,99.37,23300.0,77.9573,78.0278,77.8398,77.8398,23300.0
2015-03-19 10:50:00,99.38,99.49,99.37,99.43,17100.0,77.8476,77.9338,77.8398,77.8868,17100.0
2015-03-19 11:00:00,99.43,99.49,99.37,99.38,22100.0,77.8868,77.9338,77.8398,77.8476,22100.0
2015-03-19 11:10:00,99.39,99.44,99.3,99.3,36800.0,77.8554,77.8946,77.7849,77.7849,36800.0
2015-03-19 11:20:00,99.3,99.34,99.15,99.15,41700.0,77.7849,77.8163,77.6674,77.6674,41700.0
2015-03-19 11:30:00,99.14,99.14,99.0,99.04,24200.0,77.6596,77.6596,77.5499,77.5813,24200.0
2015-03-19 11:40:00,99.04,99.05,98.89,98.96,27100.0,77.5813,77.5891,77.4638,77.5186,27100.0
2015-03-19 11:50:00,98.95,99.04,98.94,99.03,17200.0,77.5108,77.5813,77.5029,77.5734,17200.0
2015-03-19 12:00:00,99.03,99.13,99.01,99.11,18900.0,77.5734,77.6518,77.5578,77.6361,18900.0
2015-03-19 12:10:00,99.11,99.11,99.01,99.05,36100.0,77.6361,77.6361,77.5578,77.5891,36100.0
2015-03-19 12:20:00,99.06,99.06,98.88,98.9,28000.0,77.5969,77.5969,77.4559,77.4716,28000.0
2015-03-19 12:30:00,98.88,98.88,98.77,98.79,22700.0,77.4559,77.4559,77.3698,77.3854,22700.0
2015-03-19 12:40:00,98.8,98.95,98.77,98.95,16800.0,77.3933,77.5108,77.3698,77.5108,16800.0
2015-03-19 12:50:00,98.94,98.94,98.87,98.92,12800.0,77.5029,77.5029,77.4481,77.4873,12800.0
2015-03-19 13:00:00,98.91,99.02,98.87,98.99,25900.0,77.4794,77.5656,77.4481,77.5421,25900.0
2015-03-19 13:10:00,98.99,99.21,98.98,99.21,38300.0,77.5421,77.7144,77.5343,77.7144,38300.0
2015-03-19 13:20:00,99.22,99.34,99.22,99.32,24400.0,77.7223,77.8163,77.7223,77.8006,24400.0
2015-03-19 13:30:00,99.3,99.33,99.26,99.26,15200.0,77.7849,77.8084,77.7536,77.7536,15200.0
2015-03-19 13:40:00,99.25,99.25,99.21,99.24,16400.0,77.7458,77.7458,77.7144,77.7379,16400.0
2015-03-19 13:50:00,99.24,99.28,99.21,99.21,54300.0,77.7379,77.7693,77.7144,77.7144,54300.0
2015-03-19 14:00:00,99.21,99.32,99.19,99.32,14900.0,77.7144,77.8006,77.6988,77.8006,14900.0
2015-03-19 14:10:00,99.35,99.45,99.35,99.38,26700.0,77.8241,77.9024,77.8241,77.8476,26700.0
2015-03-19 14:20:00,99.38,99.4,99.29,99.39,19200.0,77.8476,77.8633,77.7771,77.8554,19200.0
2015-03-19 14:30:00,99.38,99.41,99.25,99.3,29100.0,77.8476,77.8711,77.7458,77.7849,29100.0
2015-03-19 14:40:00,99.3,99.47,99.3,99.44,29400.0,77.7849,77.9181,77.7849,77.8946,29400.0
2015-03-19 14:50:00,99.45,99.5,99.41,99.41,29100.0,77.9024,77.9416,77.8711,77.8711,29100.0
2015-03-19 15:00:00,99.43,99.57,99.41,99.47,37000.0,77.8868,77.9964,77.8711,77.9181,37000.0
2015-03-19 15:10:00,99.47,99.49,99.4,99.42,32200.0,77.9181,77.9338,77.8633,77.8789,32200.0
2015-03-19 15:20:00,99.41,99.43,99.28,99.41,35400.0,77.8711,77.8868,77.7693,77.8711,35400.0
2015-03-19 15:30:00,99.4,99.49,99.35,99.45,40500.0,77.8633,77.9338,77.8241,77.9024,40500.0
2015-03-19 15:40:00,99.45,99.46,99.24,99.38,56700.0,77.9024,77.9103,77.7379,77.8476,56700.0
2015-03-19 15:50:00,99.37,99.47,99.31,99.39,104100.0,77.8398,77.9181,77.7928,77.8554,104100.0
2015-03-20 09:30:00,99.69,99.74,99.21,99.29,403600.0,78.0904,78.1296,77.7144,77.7771,403600.0
2015-03-20 09:40:00,99.28,99.32,98.52,98.52,92400.0,77.7693,77.8006,77.1739,77.1739,92400.0
2015-03-20 09:50:00,98.53,99.0,98.5,98.5,69400.0,77.1818,77.5499,77.1583,77.1583,69400.0
2015-03-20 10:00:00,98.47,98.58,98.39,98.5,74700.0,77.1348,77.2209,77.0721,77.1583,74700.0
2015-03-20 10:10:00,98.5,98.78,98.49,98.63,39000.0,77.1583,77.3776,77.1504,77.2601,39000.0
2015-03-20 10:20:00,98.64,98.65,98.47,98.47,63600.0,77.2679,77.2758,77.1348,77.1348,63600.0
2015-03-20 10:30:00,98.48,98.62,98.38,98.57,137900.0,77.1426,77.2523,77.0643,77.2131,137900.0
2015-03-20 10:40:00,98.58,98.8,98.57,98.78,82200.0,77.2209,77.3933,77.2131,77.3776,82200.0
2015-03-20 10:50:00,98.78,98.88,98.78,98.83,52900.0,77.3776,77.4559,77.3776,77.4168,52900.0
2015-03-20 11:00:00,98.83,98.9,98.71,98.75,56200.0,77.4168,77.4716,77.3228,77.3541,56200.0
2015-03-20 11:10:00,98.75,98.75,98.68,98.69,29200.0,77.3541,77.3541,77.2993,77.3071,29200.0
2015-03-20 11:20:00,98.69,98.94,98.68,98.89,46200.0,77.3071,77.5029,77.2993,77.4638,46200.0
2015-03-20 11:30:00,98.9,99.0,98.89,99.0,62900.0,77.4716,77.5499,77.4638,77.5499,62900.0
2015-03-20 11:40:00,99.0,99.01,98.86,98.86,36200.0,77.5499,77.5578,77.4403,77.4403,36200.0
2015-03-20 11:50:00,98.87,98.92,98.86,98.91,38100.0,77.4481,77.4873,77.4403,77.4794,38100.0
2015-03-20 12:00:00,98.9,99.01,98.89,98.96,53000.0,77.4716,77.5578,77.4638,77.5186,53000.0
2015-03-20 12:10:00,98.97,98.99,98.94,98.98,38300.0,77.5264,77.5421,77.5029,77.5343,38300.0
2015-03-20 12:20:00,98.98,98.98,98.8,98.82,38900.0,77.5343,77.5343,77.3933,77.4089,38900.0
2015-03-20 12:30:00,98.83,98.89,98.82,98.89,29600.0,77.4168,77.4638,77.4089,77.4638,29600.0
2015-03-20 12:40:00,98.89,98.95,98.86,98.94,23700.0,77.4638,77.5108,77.4403,77.5029,23700.0
2015-03-20 12:50:00,98.94,99.02,98.94,99.01,57800.0,77.5029,77.5656,77.5029,77.5578,57800.0
2015-03-20 13:00:00,99.01,99.05,98.99,99.05,33600.0,77.5578,77.5891,77.5421,77.5891,33600.0
2015-03-20 13:10:00,99.05,99.16,99.03,99.15,47100.0,77.5891,77.6753,77.5734,77.6674,47100.0
2015-03-20 13:20:00,99.14,99.16,99.07,99.07,29100.0,77.6596,77.6753,77.6048,77.6048,29100.0
2015-03-20 13:30:00,99.07,99.13,99.07,99.11,28500.0,77.6048,77.6518,77.6048,77.6361,28500.0
2015-03-20 13:40:00,99.11,99.15,99.1,99.12,23500.0,77.6361,77.6674,77.6283,77.6439,23500.0
2015-03-20 13:50:00,99.12,99.13,99.04,99.08,31300.0,77.6439,77.6518,77.5813,77.6126,31300.0
2015-03-20 14:00:00,99.09,99.1,99.04,99.06,36300.0,77.6204,77.6283,77.5813,77.5969,36300.0
2015-03-20 14:10:00,99.06,99.06,98.97,99.0,28700.0,77.5969,77.5969,77.5264,77.5499,28700.0
2015-03-20 14:20:00,98.99,99.0,98.87,98.88,35500.0,77.5421,77.5499,77.4481,77.4559,35500.0
2015-03-20 14:30:00,98.87,98.94,98.84,98.94,33900.0,77.4481,77.5029,77.4246,77.5029,33900.0
2015-03-20 14:40:00,98.93,98.93,98.7,98.7,47300.0,77.4951,77.4951,77.3149,77.3149,47300.0
2015-03-20 14:50:00,98.7,98.8,98.69,98.79,46300.0,77.3149,77.3933,77.3071,77.3854,46300.0
2015-03-20 15:00:00,98.8,98.92,98.79,98.91,48200.0,77.3933,77.4873,77.3854,77.4794,48200.0
2015-03-20 15:10:00,98.91,98.93,98.65,98.65,49600.0,77.4794,77.4951,77.2758,77.2758,49600.0
2015-03-20 15:20:00,98.65,98.79,98.62,98.73,65000.0,77.2758,77.3854,77.2523,77.3384,65000.0
2015-03-20 15:30:00,98.74,98.99,98.73,98.98,101700.0,77.3463,77.5421,77.3384,77.5343,101700.0
2015-03-20 15:40:00,98.99,99.09,98.75,98.76,152600.0,77.5421,77.6204,77.3541,77.3619,152600.0
2015-03-20 15:50:00,98.75,98.81,98.47,98.51,305300.0,77.3541,77.4011,77.1348,77.1661,305300.0
2015-03-23 09:30:00,98.7,98.93,98.45,98.59,56400.0,77.3149,77.4951,77.1191,77.2288,56400.0
2015-03-23 09:40:00,98.64,98.76,98.45,98.52,35100.0,77.2679,77.3619,77.1191,77.1739,35100.0
2015-03-23 09:50:00,98.5,98.5,98.11,98.26,31300.0,77.1583,77.1583,76.8528,76.9703,31300.0
2015-03-23 10:00:00,98.27,98.57,98.27,98.57,28700.0,76.9781,77.2131,76.9781,77.2131,28700.0
2015-03-23 10:10:00,98.56,98.7,98.4,98.43,30500.0,77.2053,77.3149,77.0799,77.1034,30500.0
2015-03-23 10:20:00,98.42,98.42,98.27,98.27,24800.0,77.0956,77.0956,76.9781,76.9781,24800.0
2015-03-23 10:30:00,98.28,98.3,98.18,98.18,26100.0,76.9859,77.0016,76.9076,76.9076,26100.0
2015-03-23 10:40:00,98.22,98.33,98.2,98.32,28200.0,76.9389,77.0251,76.9233,77.0173,28200.0
2015-03-23 10:50:00,98.32,98.4,98.31,98.39,21200.0,77.0173,77.0799,77.0094,77.0721,21200.0
2015-03-23 11:00:00,98.4,98.54,98.39,98.51,33900.0,77.0799,77.1896,77.0721,77.1661,33900.0
2015-03-23 11:10:00,98.51,98.62,98.5,98.58,25400.0,77.1661,77.2523,77.1583,77.2209,25400.0
2015-03-23 11:20:00,98.6,98.6,98.39,98.4,18000.0,77.2366,77.2366,77.0721,77.0799,18000.0
2015-03-23 11:30:00,98.4,98.43,98.31,98.37,19500.0,77.0799,77.1034,77.0094,77.0564,19500.0
2015-03-23 11:40:00,98.39,98.43,98.31,98.37,16000.0,77.0721,77.1034,77.0094,77.0564,16000.0
2015-03-23 11:50:00,98.38,98.42,98.28,98.41,19200.0,77.0643,77.0956,76.9859,77.0878,19200.0
2015-03-23 12:00:00,98.39,98.43,98.35,98.43,12200.0,77.0721,77.1034,77.0408,77.1034,12200.0
2015-03-23 12:10:00,98.44,98.44,98.33,98.33,18200.0,77.1113,77.1113,77.0251,77.0251,18200.0
2015-03-23 12:20:00,98.33,98.34,98.24,98.26,40100.0,77.0251,77.0329,76.9546,76.9703,40100.0
2015-03-23 12:30:00,98.25,98.42,98.25,98.37,17800.0,76.9624,77.0956,76.9624,77.0564,17800.0
2015-03-23 12:40:00,98.36,98.38,98.31,98.32,19100.0,77.0486,77.0643,77.0094,77.0173,19100.0
2015-03-23 12:50:00,98.33,98.34,98.18,98.2,28900.0,77.0251,77.0329,76.9076,76.9233,28900.0
2015-03-23 13:00:00,98.2,98.2,98.13,98.17,42700.0,76.9233,76.9233,76.8684,76.8998,42700.0
2015-03-23 13:10:00,98.18,98.24,98.17,98.23,20500.0,76.9076,76.9546,76.8998,76.9468,20500.0
2015-03-23 13:20:00,98.23,98.27,98.16,98.16,32300.0,76.9468,76.9781,76.8919,76.8919,32300.0
2015-03-23 13:30:00,98.14,98.17,98.11,98.16,19400.0,76.8763,76.8998,76.8528,76.8919,19400.0
2015-03-23 13:40:00,98.18,98.18,98.13,98.14,23100.0,76.9076,76.9076,76.8684,76.8763,23100.0
2015-03-23 13:50:00,98.13,98.15,98.11,98.13,20600.0,76.8684,76.8841,76.8528,76.8684,20600.0
2015-03-23 14:00:00,98.12,98.28,98.11,98.28,19000.0,76.8606,76.9859,76.8528,76.9859,19000.0
2015-03-23 14:10:00,98.29,98.37,98.23,98.24,24300.0,76.9938,77.0564,76.9468,76.9546,24300.0
2015-03-23 14:20:00,98.24,98.25,98.19,98.2,20900.0,76.9546,76.9624,76.9154,76.9233,20900.0
2015-03-23 14:30:00,98.21,98.24,98.18,98.22,22900.0,76.9311,76.9546,76.9076,76.9389,22900.0
2015-03-23 14:40:00,98.23,98.29,98.17,98.17,23100.0,76.9468,76.9938,76.8998,76.8998,23100.0
2015-03-23 14:50:00,98.16,98.25,98.15,98.25,22000.0,76.8919,76.9624,76.8841,76.9624,22000.0
2015-03-23 15:00:00,98.25,98.27,98.2,98.25,25600.0,76.9624,76.9781,76.9233,76.9624,25600.0
2015-03-23 15:10:00,98.25,98.25,98.16,98.19,32800.0,76.9624,76.9624,76.8919,76.9154,32800.0
2015-03-23 15:20:00,98.18,98.22,98.13,98.13,30300.0,76.9076,76.9389,76.8684,76.8684,30300.0
2015-03-23 15:30:00,98.14,98.22,98.1,98.22,40100.0,76.8763,76.9389,76.8449,76.9389,40100.0
2015-03-23 15:40:00,98.22,98.24,98.13,98.15,56700.0,76.9389,76.9546,76.8684,76.8841,56700.0
2015-03-23 15:50:00,98.14,98.15,97.89,97.89,120800.0,76.8763,76.8841,76.6804,76.6804,120800.0
2015-03-24 09:30:00,97.66,97.93,97.52,97.71,38300.0,76.5003,76.7118,76.3906,76.5394,38300.0
2015-03-24 09:40:00,97.7,97.85,97.55,97.82,28100.0,76.5316,76.6491,76.4141,76.6256,28100.0
2015-03-24 09:50:00,97.84,98.05,97.83,97.94,25300.0,76.6413,76.8058,76.6334,76.7196,25300.0
2015-03-24 10:00:00,97.95,98.08,97.89,98.05,20600.0,76.7274,76.8293,76.6804,76.8058,20600.0
2015-03-24 10:10:00,98.05,98.06,97.92,98.06,23600.0,76.8058,76.8136,76.7039,76.8136,23600.0
2015-03-24 10:20:00,98.05,98.08,97.95,98.05,24500.0,76.8058,76.8293,76.7274,76.8058,24500.0
2015-03-24 10:30:00,98.06,98.09,98.02,98.08,25100.0,76.8136,76.8371,76.7823,76.8293,25100.0
2015-03-24 10:40:00,98.09,98.16,97.89,97.92,26300.0,76.8371,76.8919,76.6804,76.7039,26300.0
2015-03-24 10:50:00,97.91,98.04,97.91,98.02,22500.0,76.6961,76.7979,76.6961,76.7823,22500.0
2015-03-24 11:00:00,98.02,98.06,97.94,98.02,39100.0,76.7823,76.8136,76.7196,76.7823,39100.0
2015-03-24 11:10:00,98.0,98.15,97.99,98.15,20600.0,76.7666,76.8841,76.7588,76.8841,20600.0
2015-03-24 11:20:00,98.13,98.17,98.09,98.11,20600.0,76.8684,76.8998,76.8371,76.8528,20600.0
2015-03-24 11:30:00,98.13,98.14,97.95,97.95,42100.0,76.8684,76.8763,76.7274,76.7274,42100.0
2015-03-24 11:40:00,97.97,97.99,97.89,97.96,31700.0,76.7431,76.7588,76.6804,76.7353,31700.0
2015-03-24 11:50:00,97.96,98.0,97.94,97.94,15200.0,76.7353,76.7666,76.7196,76.7196,15200.0
2015-03-24 12:00:00,97.93,97.97,97.92,97.93,40000.0,76.7118,76.7431,76.7039,76.7118,40000.0
2015-03-24 12:10:00,97.92,97.94,97.87,97.92,33500.0,76.7039,76.7196,76.6648,76.7039,33500.0
2015-03-24 12:20:00,97.91,97.92,97.85,97.88,23000.0,76.6961,76.7039,76.6491,76.6726,23000.0
2015-03-24 12:30:00,97.89,97.92,97.81,97.87,21700.0,76.6804,76.7039,76.6178,76.6648,21700.0
2015-03-24 12:40:00,97.89,97.97,97.89,97.92,20900.0,76.6804,76.7431,76.6804,76.7039,20900.0
2015-03-24 12:50:00,97.92,97.99,97.89,97.96,16900.0,76.7039,76.7588,76.6804,76.7353,16900.0
2015-03-24 13:00:00,97.96,98.05,97.95,98.04,36600.0,76.7353,76.8058,76.7274,76.7979,36600.0
2015-03-24 13:10:00,98.05,98.05,98.0,98.02,31200.0,76.8058,76.8058,76.7666,76.7823,31200.0
2015-03-24 13:20:00,98.02,98.04,97.9,97.97,29400.0,76.7823,76.7979,76.6883,76.7431,29400.0
2015-03-24 13:30:00,97.96,97.98,97.92,97.97,15300.0,76.7353,76.7509,76.7039,76.7431,15300.0
2015-03-24 13:40:00,97.96,97.97,97.87,97.93,18900.0,76.7353,76.7431,76.6648,76.7118,18900.0
2015-03-24 13:50:00,97.93,97.99,97.9,97.9,24100.0,76.7118,76.7588,76.6883,76.6883,24100.0
2015-03-24 14:00:00,97.9,97.94,97.84,97.94,16900.0,76.6883,76.7196,76.6413,76.7196,16900.0
2015-03-24 14:10:00,97.93,97.95,97.8,97.81,18100.0,76.7118,76.7274,76.6099,76.6178,18100.0
2015-03-24 14:20:00,97.79,97.87,97.78,97.87,14200.0,76.6021,76.6648,76.5943,76.6648,14200.0
2015-03-24 14:30:00,97.86,97.88,97.74,97.85,20000.0,76.6569,76.6726,76.5629,76.6491,20000.0
2015-03-24 14:40:00,97.86,97.88,97.83,97.84,29100.0,76.6569,76.6726,76.6334,76.6413,29100.0
2015-03-24 14:50:00,97.83,97.88,97.8,97.88,16600.0,76.6334,76.6726,76.6099,76.6726,16600.0
2015-03-24 15:00:00,97.88,97.95,97.85,97.95,40600.0,76.6726,76.7274,76.6491,76.7274,40600.0
2015-03-24 15:10:00,97.95,97.96,97.9,97.95,22900.0,76.7274,76.7353,76.6883,76.7274,22900.0
2015-03-24 15:20:00,97.95,97.95,97.8,97.8,28800.0,76.7274,76.7274,76.6099,76.6099,28800.0
2015-03-24 15:30:00,97.81,97.92,97.81,97.89,45400.0,76.6178,76.7039,76.6178,76.6804,45400.0
2015-03-24 15:40:00,97.89,97.94,97.74,97.74,77000.0,76.6804,76.7196,76.5629,76.5629,77000.0
2015-03-24 15:50:00,97.74,97.79,97.6,97.62,121900.0,76.5629,76.6021,76.4533,76.4689,121900.0
2015-03-25 09:30:00,97.79,97.96,97.55,97.67,43100.0,76.6021,76.7353,76.4141,76.5081,43100.0
2015-03-25 09:40:00,97.55,97.63,97.43,97.55,23600.0,76.4141,76.4768,76.3201,76.4141,23600.0
2015-03-25 09:50:00,97.56,97.65,97.56,97.64,14000.0,76.4219,76.4924,76.4219,76.4846,14000.0
2015-03-25 10:00:00,97.64,97.71,97.58,97.71,17400.0,76.4846,76.5394,76.4376,76.5394,17400.0
2015-03-25 10:10:00,97.72,97.78,97.66,97.67,18900.0,76.5473,76.5943,76.5003,76.5081,18900.0
2015-03-25 10:20:00,97.67,97.74,97.67,97.69,18400.0,76.5081,76.5629,76.5081,76.5238,18400.0
2015-03-25 10:30:00,97.67,97.68,97.59,97.62,16900.0,76.5081,76.5159,76.4454,76.4689,16900.0
2015-03-25 10:40:00,97.61,97.65,97.46,97.52,15100.0,76.4611,76.4924,76.3436,76.3906,15100.0
2015-03-25 10:50:00,97.52,97.65,97.49,97.65,15900.0,76.3906,76.4924,76.3671,76.4924,15900.0
2015-03-25 11:00:00,97.65,97.72,97.63,97.64,26300.0,76.4924,76.5473,76.4768,76.4846,26300.0
2015-03-25 11:10:00,97.65,97.67,97.53,97.64,46700.0,76.4924,76.5081,76.3984,76.4846,46700.0
2015-03-25 11:20:00,97.62,97.71,97.56,97.66,25200.0,76.4689,76.5394,76.4219,76.5003,25200.0
2015-03-25 11:30:00,97.65,97.66,97.26,97.27,40700.0,76.4924,76.5003,76.1869,76.1948,40700.0
2015-03-25 11:40:00,97.25,97.28,97.07,97.24,20000.0,76.1791,76.2026,76.0381,76.1713,20000.0
2015-03-25 11:50:00,97.21,97.25,97.13,97.23,25900.0,76.1478,76.1791,76.0851,76.1634,25900.0
2015-03-25 12:00:00,97.23,97.25,97.15,97.21,17000.0,76.1634,76.1791,76.1008,76.1478,17000.0
2015-03-25 12:10:00,97.2,97.29,97.19,97.22,13000.0,76.1399,76.2104,76.1321,76.1556,13000.0
2015-03-25 12:20:00,97.23,97.23,97.03,97.14,13100.0,76.1634,76.1634,76.0068,76.0929,13100.0
2015-03-25 12:30:00,97.12,97.15,97.03,97.13,10700.0,76.0773,76.1008,76.0068,76.0851,10700.0
2015-03-25 12:40:00,97.14,97.14,96.97,97.05,14900.0,76.0929,76.0929,75.9598,76.0224,14900.0
2015-03-25 12:50:00,97.04,97.19,97.03,97.19,9900.0,76.0146,76.1321,76.0068,76.1321,9900.0
2015-03-25 13:00:00,97.18,97.18,97.05,97.09,12200.0,76.1243,76.1243,76.0224,76.0538,12200.0
2015-03-25 13:10:00,97.09,97.09,96.97,97.01,26700.0,76.0538,76.0538,75.9598,75.9911,26700.0
2015-03-25 13:20:00,97.01,97.1,96.96,97.07,17100.0,75.9911,76.0616,75.9519,76.0381,17100.0
2015-03-25 13:30:00,97.07,97.14,97.04,97.14,17300.0,76.0381,76.0929,76.0146,76.0929,17300.0
2015-03-25 13:40:00,97.14,97.21,97.12,97.19,12300.0,76.0929,76.1478,76.0773,76.1321,12300.0
2015-03-25 13:50:00,97.2,97.22,97.08,97.08,14300.0,76.1399,76.1556,76.0459,76.0459,14300.0
2015-03-25 14:00:00,97.07,97.11,96.99,96.99,19800.0,76.0381,76.0694,75.9754,75.9754,19800.0
2015-03-25 14:10:00,97.0,97.05,96.97,97.03,18800.0,75.9833,76.0224,75.9598,76.0068,18800.0
2015-03-25 14:20:00,97.04,97.06,96.98,97.02,11600.0,76.0146,76.0303,75.9676,75.9989,11600.0
2015-03-25 14:30:00,97.02,97.06,96.93,97.04,28300.0,75.9989,76.0303,75.9284,76.0146,28300.0
2015-03-25 14:40:00,97.04,97.04,96.91,96.99,17800.0,76.0146,76.0146,75.9128,75.9754,17800.0
2015-03-25 14:50:00,96.98,97.13,96.97,97.05,21400.0,75.9676,76.0851,75.9598,76.0224,21400.0
2015-03-25 15:00:00,97.05,97.05,96.87,96.89,22300.0,76.0224,76.0224,75.8814,75.8971,22300.0
2015-03-25 15:10:00,96.88,96.99,96.86,96.89,27100.0,75.8893,75.9754,75.8736,75.8971,27100.0
2015-03-25 15:20:00,96.89,96.92,96.81,96.84,24700.0,75.8971,75.9206,75.8344,75.8579,24700.0
2015-03-25 15:30:00,96.83,96.94,96.82,96.92,74100.0,75.8501,75.9363,75.8423,75.9206,74100.0
2015-03-25 15:40:00,96.92,96.93,96.66,96.71,131000.0,75.9206,75.9284,75.7169,75.7561,131000.0
2015-03-25 15:50:00,96.71,96.71,96.49,96.49,239700.0,75.7561,75.7561,75.5838,75.5838,239700.0
2015-03-26 09:30:00,96.08,96.22,95.78,96.22,59100.0,75.2626,75.3723,75.0276,75.3723,59100.0
2015-03-26 09:40:00,96.21,96.39,96.19,96.36,36100.0,75.3644,75.5054,75.3488,75.4819,36100.0
2015-03-26 09:50:00,96.36,96.38,96.02,96.07,44000.0,75.4819,75.4976,75.2156,75.2548,44000.0
2015-03-26 10:00:00,96.08,96.15,96.02,96.09,20700.0,75.2626,75.3174,75.2156,75.2704,20700.0
2015-03-26 10:10:00,96.08,96.14,95.96,96.04,21600.0,75.2626,75.3096,75.1686,75.2313,21600.0
2015-03-26 10:20:00,96.04,96.19,96.0,96.14,13600.0,75.2313,75.3488,75.1999,75.3096,13600.0
2015-03-26 10:30:00,96.16,96.32,96.09,96.23,14700.0,75.3253,75.4506,75.2704,75.3801,14700.0
2015-03-26 10:40:00,96.21,96.42,96.2,96.34,11300.0,75.3644,75.5289,75.3566,75.4663,11300.0
2015-03-26 10:50:00,96.35,96.45,96.31,96.41,12100.0,75.4741,75.5524,75.4428,75.5211,12100.0
2015-03-26 11:00:00,96.42,96.46,96.34,96.45,11700.0,75.5289,75.5603,75.4663,75.5524,11700.0
2015-03-26 11:10:00,96.43,96.43,96.26,96.27,14500.0,75.5368,75.5368,75.4036,75.4114,14500.0
2015-03-26 11:20:00,96.28,96.45,96.26,96.45,18200.0,75.4193,75.5524,75.4036,75.5524,18200.0
2015-03-26 11:30:00,96.43,96.53,96.39,96.52,76300.0,75.5368,75.6151,75.5054,75.6073,76300.0
2015-03-26 11:40:00,96.53,96.67,96.53,96.63,49300.0,75.6151,75.7248,75.6151,75.6934,49300.0
2015-03-26 11:50:00,96.61,96.69,96.56,96.67,11700.0,75.6778,75.7404,75.6386,75.7248,11700.0
2015-03-26 12:00:00,96.67,96.69,96.52,96.56,18000.0,75.7248,75.7404,75.6073,75.6386,18000.0
2015-03-26 12:10:00,96.55,96.56,96.43,96.46,14600.0,75.6308,75.6386,75.5368,75.5603,14600.0
2015-03-26 12:20:00,96.48,96.49,96.35,96.38,11000.0,75.5759,75.5838,75.4741,75.4976,11000.0
2015-03-26 12:30:00,96.38,96.46,96.36,96.45,22700.0,75.4976,75.5603,75.4819,75.5524,22700.0
2015-03-26 12:40:00,96.45,96.53,96.41,96.53,18700.0,75.5524,75.6151,75.5211,75.6151,18700.0
2015-03-26 12:50:00,96.55,96.58,96.54,96.56,17100.0,75.6308,75.6543,75.6229,75.6386,17100.0
2015-03-26 13:00:00,96.55,96.55,96.51,96.54,24100.0,75.6308,75.6308,75.5994,75.6229,24100.0
2015-03-26 13:10:00,96.54,96.56,96.4,96.52,26100.0,75.6229,75.6386,75.5133,75.6073,26100.0
2015-03-26 13:20:00,96.53,96.62,96.49,96.62,31100.0,75.6151,75.6856,75.5838,75.6856,31100.0
2015-03-26 13:30:00,96.6,96.66,96.59,96.61,24600.0,75.6699,75.7169,75.6621,75.6778,24600.0
2015-03-26 13:40:00,96.61,96.78,96.6,96.78,52300.0,75.6778,75.8109,75.6699,75.8109,52300.0
2015-03-26 13:50:00,96.77,96.87,96.77,96.82,23600.0,75.8031,75.8814,75.8031,75.8423,23600.0
2015-03-26 14:00:00,96.83,96.84,96.74,96.74,36700.0,75.8501,75.8579,75.7796,75.7796,36700.0
2015-03-26 14:10:00,96.74,96.78,96.62,96.78,21500.0,75.7796,75.8109,75.6856,75.8109,21500.0
2015-03-26 14:20:00,96.78,96.81,96.69,96.69,23400.0,75.8109,75.8344,75.7404,75.7404,23400.0
2015-03-26 14:30:00,96.67,96.7,96.61,96.65,28000.0,75.7248,75.7483,75.6778,75.7091,28000.0
2015-03-26 14:40:00,96.65,96.73,96.65,96.67,22500.0,75.7091,75.7718,75.7091,75.7248,22500.0
2015-03-26 14:50:00,96.68,96.68,96.56,96.56,25600.0,75.7326,75.7326,75.6386,75.6386,25600.0
2015-03-26 15:00:00,96.55,96.62,96.5,96.61,37900.0,75.6308,75.6856,75.5916,75.6778,37900.0
2015-03-26 15:10:00,96.62,96.7,96.59,96.64,29100.0,75.6856,75.7483,75.6621,75.7013,29100.0
2015-03-26 15:20:00,96.63,96.72,96.6,96.72,30500.0,75.6934,75.7639,75.6699,75.7639,30500.0
2015-03-26 15:30:00,96.71,96.93,96.69,96.78,54100.0,75.7561,75.9284,75.7404,75.8109,54100.0
2015-03-26 15:40:00,96.77,96.78,96.61,96.68,81600.0,75.8031,75.8109,75.6778,75.7326,81600.0
2015-03-26 15:50:00,96.68,96.69,96.51,96.54,125900.0,75.7326,75.7404,75.5994,75.6229,125900.0
2015-03-27 09:30:00,96.47,96.65,96.06,96.29,68200.0,75.947,76.0887,75.6242,75.8053,68200.0
2015-03-27 09:40:00,96.28,96.45,96.25,96.34,35600.0,75.7974,75.9312,75.7738,75.8446,35600.0
2015-03-27 09:50:00,96.36,96.42,96.3,96.34,116000.0,75.8604,75.9076,75.8131,75.8446,116000.0
2015-03-27 10:00:00,96.33,96.51,96.31,96.33,29100.0,75.8368,75.9785,75.821,75.8368,29100.0
2015-03-27 10:10:00,96.33,96.34,96.05,96.24,134200.0,75.8368,75.8446,75.6163,75.7659,134200.0
2015-03-27 10:20:00,96.24,96.34,96.21,96.34,9900.0,75.7659,75.8446,75.7423,75.8446,9900.0
2015-03-27 10:30:00,96.33,96.43,96.18,96.42,13000.0,75.8368,75.9155,75.7187,75.9076,13000.0
2015-03-27 10:40:00,96.42,96.47,96.37,96.47,8700.0,75.9076,75.947,75.8682,75.947,8700.0
2015-03-27 10:50:00,96.46,96.64,96.43,96.64,10800.0,75.9391,76.0808,75.9155,76.0808,10800.0
2015-03-27 11:00:00,96.63,96.63,96.5,96.53,12000.0,76.0729,76.0729,75.9706,75.9942,12000.0
2015-03-27 11:10:00,96.5,96.65,96.46,96.59,51600.0,75.9706,76.0887,75.9391,76.0414,51600.0
2015-03-27 11:20:00,96.58,96.6,96.4,96.43,7000.0,76.0336,76.0493,75.8919,75.9155,7000.0
2015-03-27 11:30:00,96.43,96.48,96.41,96.48,8800.0,75.9155,75.9548,75.8997,75.9548,8800.0
2015-03-27 11:40:00,96.48,96.56,96.44,96.53,9100.0,75.9548,76.0178,75.9234,75.9942,9100.0
2015-03-27 11:50:00,96.52,96.52,96.34,96.46,15900.0,75.9863,75.9863,75.8446,75.9391,15900.0
2015-03-27 12:00:00,96.48,96.52,96.41,96.52,19600.0,75.9548,75.9863,75.8997,75.9863,19600.0
2015-03-27 12:10:00,96.52,96.54,96.5,96.51,28000.0,75.9863,76.0021,75.9706,75.9785,28000.0
2015-03-27 12:20:00,96.5,96.61,96.5,96.56,33600.0,75.9706,76.0572,75.9706,76.0178,33600.0
2015-03-27 12:30:00,96.55,96.66,96.55,96.58,11400.0,76.01,76.0965,76.01,76.0336,11400.0
2015-03-27 12:40:00,96.6,96.68,96.48,96.54,14400.0,76.0493,76.1123,75.9548,76.0021,14400.0
2015-03-27 12:50:00,96.53,96.64,96.52,96.64,19800.0,75.9942,76.0808,75.9863,76.0808,19800.0
2015-03-27 13:00:00,96.64,96.69,96.57,96.68,41900.0,76.0808,76.1202,76.0257,76.1123,41900.0
2015-03-27 13:10:00,96.69,96.7,96.6,96.6,18100.0,76.1202,76.128,76.0493,76.0493,18100.0
2015-03-27 13:20:00,96.6,96.63,96.55,96.56,14700.0,76.0493,76.0729,76.01,76.0178,14700.0
2015-03-27 13:30:00,96.57,96.66,96.56,96.66,15300.0,76.0257,76.0965,76.0178,76.0965,15300.0
2015-03-27 13:40:00,96.65,96.7,96.57,96.59,48900.0,76.0887,76.128,76.0257,76.0414,48900.0
2015-03-27 13:50:00,96.6,96.74,96.59,96.7,18500.0,76.0493,76.1595,76.0414,76.128,18500.0
2015-03-27 14:00:00,96.72,96.79,96.69,96.71,26300.0,76.1438,76.1989,76.1202,76.1359,26300.0
2015-03-27 14:10:00,96.71,96.74,96.6,96.62,32800.0,76.1359,76.1595,76.0493,76.0651,32800.0
2015-03-27 14:20:00,96.61,96.63,96.59,96.62,58200.0,76.0572,76.0729,76.0414,76.0651,58200.0
2015-03-27 14:30:00,96.63,96.66,96.6,96.61,24900.0,76.0729,76.0965,76.0493,76.0572,24900.0
2015-03-27 14:40:00,96.61,96.64,96.58,96.64,30700.0,76.0572,76.0808,76.0336,76.0808,30700.0
2015-03-27 14:50:00,96.65,96.79,96.65,96.79,30900.0,76.0887,76.1989,76.0887,76.1989,30900.0
2015-03-27 15:00:00,96.79,96.8,96.7,96.74,49700.0,76.1989,76.2068,76.128,76.1595,49700.0
2015-03-27 15:10:00,96.73,96.76,96.64,96.69,35400.0,76.1517,76.1753,76.0808,76.1202,35400.0
2015-03-27 15:20:00,96.68,96.75,96.67,96.75,39400.0,76.1123,76.1674,76.1044,76.1674,39400.0
2015-03-27 15:30:00,96.75,96.99,96.74,96.91,179900.0,76.1674,76.3563,76.1595,76.2934,179900.0
2015-03-27 15:40:00,96.92,96.94,96.71,96.77,107200.0,76.3012,76.317,76.1359,76.1831,107200.0
2015-03-27 15:50:00,96.75,96.81,96.73,96.74,89900.0,76.1674,76.2146,76.1517,76.1595,89900.0
2015-03-30 09:30:00,97.2,97.73,97.15,97.67,82800.0,76.5217,76.9389,76.4823,76.8917,82800.0
2015-03-30 09:40:00,97.74,97.91,97.68,97.68,35300.0,76.9468,77.0806,76.8996,76.8996,35300.0
2015-03-30 09:50:00,97.69,97.72,97.5,97.52,37400.0,76.9074,76.931,76.7578,76.7736,37400.0
2015-03-30 10:00:00,97.52,97.78,97.5,97.73,56100.0,76.7736,76.9783,76.7578,76.9389,56100.0
2015-03-30 10:10:00,97.73,97.77,97.62,97.62,19000.0,76.9389,76.9704,76.8523,76.8523,19000.0
2015-03-30 10:20:00,97.62,97.66,97.55,97.6,35100.0,76.8523,76.8838,76.7972,76.8366,35100.0
2015-03-30 10:30:00,97.6,97.7,97.57,97.63,20600.0,76.8366,76.9153,76.813,76.8602,20600.0
2015-03-30 10:40:00,97.63,97.7,97.6,97.7,24400.0,76.8602,76.9153,76.8366,76.9153,24400.0
2015-03-30 10:50:00,97.71,97.73,97.63,97.64,18100.0,76.9232,76.9389,76.8602,76.8681,18100.0
2015-03-30 11:00:00,97.64,97.68,97.59,97.6,20300.0,76.8681,76.8996,76.8287,76.8366,20300.0
2015-03-30 11:10:00,97.62,97.7,97.59,97.66,21300.0,76.8523,76.9153,76.8287,76.8838,21300.0
2015-03-30 11:20:00,97.66,97.67,97.62,97.64,38400.0,76.8838,76.8917,76.8523,76.8681,38400.0
2015-03-30 11:30:00,97.64,97.75,97.64,97.75,35500.0,76.8681,76.9547,76.8681,76.9547,35500.0
2015-03-30 11:40:00,97.75,97.78,97.7,97.71,26600.0,76.9547,76.9783,76.9153,76.9232,26600.0
2015-03-30 11:50:00,97.72,97.74,97.7,97.74,21300.0,76.931,76.9468,76.9153,76.9468,21300.0
2015-03-30 12:00:00,97.74,97.76,97.71,97.73,44400.0,76.9468,76.9625,76.9232,76.9389,44400.0
2015-03-30 12:10:00,97.73,97.9,97.72,97.83,30300.0,76.9389,77.0728,76.931,77.0176,30300.0
2015-03-30 12:20:00,97.85,97.88,97.81,97.82,15800.0,77.0334,77.057,77.0019,77.0098,15800.0
2015-03-30 12:30:00,97.83,97.85,97.74,97.75,23800.0,77.0176,77.0334,76.9468,76.9547,23800.0
2015-03-30 12:40:00,97.77,97.83,97.77,97.8,18400.0,76.9704,77.0176,76.9704,76.994,18400.0
2015-03-30 12:50:00,97.81,97.83,97.75,97.79,13300.0,77.0019,77.0176,76.9547,76.9862,13300.0
2015-03-30 13:00:00,97.8,97.89,97.79,97.89,45300.0,76.994,77.0649,76.9862,77.0649,45300.0
2015-03-30 13:10:00,97.87,97.96,97.86,97.96,46600.0,77.0491,77.12,77.0413,77.12,46600.0
2015-03-30 13:20:00,97.96,98.04,97.96,97.99,23500.0,77.12,77.183,77.12,77.1436,23500.0
2015-03-30 13:30:00,97.97,98.03,97.94,97.97,21000.0,77.1279,77.1751,77.1042,77.1279,21000.0
2015-03-30 13:40:00,97.96,98.01,97.95,98.0,25100.0,77.12,77.1594,77.1121,77.1515,25100.0
2015-03-30 13:50:00,98.0,98.15,97.99,98.15,46200.0,77.1515,77.2696,77.1436,77.2696,46200.0
2015-03-30 14:00:00,98.15,98.22,98.1,98.13,48100.0,77.2696,77.3247,77.2302,77.2538,48100.0
2015-03-30 14:10:00,98.13,98.15,98.06,98.09,38900.0,77.2538,77.2696,77.1987,77.2223,38900.0
2015-03-30 14:20:00,98.07,98.13,98.05,98.07,19800.0,77.2066,77.2538,77.1908,77.2066,19800.0
2015-03-30 14:30:00,98.08,98.16,98.07,98.16,35400.0,77.2145,77.2774,77.2066,77.2774,35400.0
2015-03-30 14:40:00,98.17,98.18,98.09,98.11,27400.0,77.2853,77.2932,77.2223,77.2381,27400.0
2015-03-30 14:50:00,98.11,98.12,98.05,98.09,39000.0,77.2381,77.2459,77.1908,77.2223,39000.0
2015-03-30 15:00:00,98.1,98.14,98.05,98.1,40800.0,77.2302,77.2617,77.1908,77.2302,40800.0
2015-03-30 15:10:00,98.1,98.1,98.02,98.09,55100.0,77.2302,77.2302,77.1672,77.2223,55100.0
2015-03-30 15:20:00,98.08,98.08,97.99,98.0,35500.0,77.2145,77.2145,77.1436,77.1515,35500.0
2015-03-30 15:30:00,98.01,98.12,97.98,98.09,74000.0,77.1594,77.2459,77.1357,77.2223,74000.0
2015-03-30 15:40:00,98.09,98.15,98.08,98.1,155800.0,77.2223,77.2696,77.2145,77.2302,155800.0
2015-03-30 15:50:00,98.1,98.1,97.89,97.89,160300.0,77.2302,77.2302,77.0649,77.0649,160300.0
2015-03-31 09:30:00,97.34,97.41,97.03,97.19,56000.0,76.6319,76.687,76.3878,76.5138,56000.0
2015-03-31 09:40:00,97.2,97.2,96.99,97.02,23300.0,76.5217,76.5217,76.3563,76.38,23300.0
2015-03-31 09:50:00,97.01,97.05,96.82,97.02,20700.0,76.3721,76.4036,76.2225,76.38,20700.0
2015-03-31 10:00:00,97.04,97.19,97.04,97.19,33400.0,76.3957,76.5138,76.3957,76.5138,33400.0
2015-03-31 10:10:00,97.18,97.33,97.1,97.15,18000.0,76.5059,76.624,76.4429,76.4823,18000.0
2015-03-31 10:20:00,97.12,97.29,97.11,97.18,10400.0,76.4587,76.5925,76.4508,76.5059,10400.0
2015-03-31 10:30:00,97.17,97.31,97.17,97.21,12100.0,76.4981,76.6083,76.4981,76.5295,12100.0
2015-03-31 10:40:00,97.21,97.38,97.2,97.31,22200.0,76.5295,76.6634,76.5217,76.6083,22200.0
2015-03-31 10:50:00,97.31,97.35,97.25,97.25,15900.0,76.6083,76.6398,76.561,76.561,15900.0
2015-03-31 11:00:00,97.25,97.45,97.25,97.45,10400.0,76.561,76.7185,76.561,76.7185,10400.0
2015-03-31 11:10:00,97.46,97.53,97.45,97.5,13700.0,76.7264,76.7815,76.7185,76.7578,13700.0
2015-03-31 11:20:00,97.5,97.58,97.48,97.54,22300.0,76.7578,76.8208,76.7421,76.7893,22300.0
2015-03-31 11:30:00,97.54,97.56,97.35,97.38,19200.0,76.7893,76.8051,76.6398,76.6634,19200.0
2015-03-31 11:40:00,97.37,97.37,97.3,97.33,16900.0,76.6555,76.6555,76.6004,76.624,16900.0
2015-03-31 11:50:00,97.35,97.35,97.21,97.22,11800.0,76.6398,76.6398,76.5295,76.5374,11800.0
2015-03-31 12:00:00,97.21,97.25,97.17,97.25,15900.0,76.5295,76.561,76.4981,76.561,15900.0
2015-03-31 12:10:00,97.23,97.31,97.22,97.28,10900.0,76.5453,76.6083,76.5374,76.5847,10900.0
2015-03-31 12:20:00,97.28,97.39,97.28,97.34,16000.0,76.5847,76.6712,76.5847,76.6319,16000.0
2015-03-31 12:30:00,97.33,97.36,97.31,97.31,17800.0,76.624,76.6476,76.6083,76.6083,17800.0
2015-03-31 12:40:00,97.31,97.35,97.3,97.32,18800.0,76.6083,76.6398,76.6004,76.6161,18800.0
2015-03-31 12:50:00,97.34,97.36,97.28,97.28,32700.0,76.6319,76.6476,76.5847,76.5847,32700.0
2015-03-31 13:00:00,97.29,97.42,97.29,97.42,15800.0,76.5925,76.6949,76.5925,76.6949,15800.0
2015-03-31 13:10:00,97.41,97.5,97.4,97.44,42900.0,76.687,76.7578,76.6791,76.7106,42900.0
2015-03-31 13:20:00,97.44,97.44,97.38,97.38,59200.0,76.7106,76.7106,76.6634,76.6634,59200.0
2015-03-31 13:30:00,97.39,97.51,97.39,97.45,17700.0,76.6712,76.7657,76.6712,76.7185,17700.0
2015-03-31 13:40:00,97.45,97.53,97.4,97.41,16300.0,76.7185,76.7815,76.6791,76.687,16300.0
2015-03-31 13:50:00,97.41,97.43,97.39,97.4,49400.0,76.687,76.7027,76.6712,76.6791,49400.0
2015-03-31 14:00:00,97.4,97.42,97.34,97.36,58000.0,76.6791,76.6949,76.6319,76.6476,58000.0
2015-03-31 14:10:00,97.37,97.43,97.32,97.32,15600.0,76.6555,76.7027,76.6161,76.6161,15600.0
2015-03-31 14:20:00,97.31,97.4,97.27,97.35,31400.0,76.6083,76.6791,76.5768,76.6398,31400.0
2015-03-31 14:30:00,97.34,97.36,97.23,97.28,50700.0,76.6319,76.6476,76.5453,76.5847,50700.0
2015-03-31 14:40:00,97.27,97.36,97.27,97.33,22400.0,76.5768,76.6476,76.5768,76.624,22400.0
2015-03-31 14:50:00,97.34,97.37,97.25,97.36,17400.0,76.6319,76.6555,76.561,76.6476,17400.0
2015-03-31 15:00:00,97.36,97.37,97.22,97.26,41700.0,76.6476,76.6555,76.5374,76.5689,41700.0
2015-03-31 15:10:00,97.26,97.31,97.09,97.12,60700.0,76.5689,76.6083,76.4351,76.4587,60700.0
2015-03-31 15:20:00,97.13,97.22,97.04,97.11,41300.0,76.4666,76.5374,76.3957,76.4508,41300.0
2015-03-31 15:30:00,97.11,97.23,97.01,97.18,42400.0,76.4508,76.5453,76.3721,76.5059,42400.0
2015-03-31 15:40:00,97.17,97.35,97.17,97.3,96900.0,76.4981,76.6398,76.4981,76.6004,96900.0
2015-03-31 15:50:00,97.3,97.31,97.14,97.14,126500.0,76.6004,76.6083,76.4744,76.4744,126500.0
2015-04-01 09:30:00,97.0,97.14,96.43,96.43,50600.0,76.3642,76.4744,75.9155,75.9155,50600.0
2015-04-01 09:40:00,96.43,96.47,96.16,96.28,34400.0,75.9155,75.947,75.7029,75.7974,34400.0
2015-04-01 09:50:00,96.3,96.35,96.1,96.34,20000.0,75.8131,75.8525,75.6557,75.8446,20000.0
2015-04-01 10:00:00,96.34,96.44,96.24,96.37,26000.0,75.8446,75.9234,75.7659,75.8682,26000.0
2015-04-01 10:10:00,96.38,96.55,96.28,96.47,15100.0,75.8761,76.01,75.7974,75.947,15100.0
2015-04-01 10:20:00,96.47,96.63,96.47,96.52,18200.0,75.947,76.0729,75.947,75.9863,18200.0
2015-04-01 10:30:00,96.55,96.62,96.41,96.48,16500.0,76.01,76.0651,75.8997,75.9548,16500.0
2015-04-01 10:40:00,96.48,97.0,96.48,97.0,47300.0,75.9548,76.3642,75.9548,76.3642,47300.0
2015-04-01 10:50:00,97.01,97.15,96.97,97.04,38600.0,76.3721,76.4823,76.3406,76.3957,38600.0
2015-04-01 11:00:00,97.04,97.09,96.91,97.08,23100.0,76.3957,76.4351,76.2934,76.4272,23100.0
2015-04-01 11:10:00,97.09,97.09,96.95,96.98,22700.0,76.4351,76.4351,76.3249,76.3485,22700.0
2015-04-01 11:20:00,96.99,97.01,96.81,96.84,20400.0,76.3563,76.3721,76.2146,76.2383,20400.0
2015-04-01 11:30:00,96.84,96.92,96.78,96.87,20500.0,76.2383,76.3012,76.191,76.2619,20500.0
2015-04-01 11:40:00,96.87,97.06,96.83,97.01,18100.0,76.2619,76.4115,76.2304,76.3721,18100.0
2015-04-01 11:50:00,97.01,97.08,96.88,96.91,11900.0,76.3721,76.4272,76.2697,76.2934,11900.0
2015-04-01 12:00:00,96.91,96.92,96.69,96.74,13800.0,76.2934,76.3012,76.1202,76.1595,13800.0
2015-04-01 12:10:00,96.73,96.75,96.58,96.62,13000.0,76.1517,76.1674,76.0336,76.0651,13000.0
2015-04-01 12:20:00,96.59,96.74,96.56,96.73,8800.0,76.0414,76.1595,76.0178,76.1517,8800.0
2015-04-01 12:30:00,96.72,96.76,96.65,96.73,10800.0,76.1438,76.1753,76.0887,76.1517,10800.0
2015-04-01 12:40:00,96.73,96.79,96.69,96.75,12700.0,76.1517,76.1989,76.1202,76.1674,12700.0
2015-04-01 12:50:00,96.74,96.94,96.72,96.87,23400.0,76.1595,76.317,76.1438,76.2619,23400.0
2015-04-01 13:00:00,96.87,96.92,96.75,96.81,20500.0,76.2619,76.3012,76.1674,76.2146,20500.0
2015-04-01 13:10:00,96.82,96.95,96.82,96.9,12700.0,76.2225,76.3249,76.2225,76.2855,12700.0
2015-04-01 13:20:00,96.86,96.9,96.81,96.89,13800.0,76.254,76.2855,76.2146,76.2776,13800.0
2015-04-01 13:30:00,96.91,96.96,96.87,96.89,13500.0,76.2934,76.3327,76.2619,76.2776,13500.0
2015-04-01 13:40:00,96.88,97.09,96.87,97.06,14000.0,76.2697,76.4351,76.2619,76.4115,14000.0
2015-04-01 13:50:00,97.07,97.11,97.01,97.02,14300.0,76.4193,76.4508,76.3721,76.38,14300.0
2015-04-01 14:00:00,97.04,97.05,96.89,96.98,19600.0,76.3957,76.4036,76.2776,76.3485,19600.0
2015-04-01 14:10:00,97.0,97.0,96.71,96.74,19400.0,76.3642,76.3642,76.1359,76.1595,19400.0
2015-04-01 14:20:00,96.74,96.83,96.74,96.76,16100.0,76.1595,76.2304,76.1595,76.1753,16100.0
2015-04-01 14:30:00,96.75,96.75,96.57,96.68,21600.0,76.1674,76.1674,76.0257,76.1123,21600.0
2015-04-01 14:40:00,96.66,96.78,96.65,96.77,17100.0,76.0965,76.191,76.0887,76.1831,17100.0
2015-04-01 14:50:00,96.78,96.79,96.72,96.72,15200.0,76.191,76.1989,76.1438,76.1438,15200.0
2015-04-01 15:00:00,96.72,96.74,96.52,96.53,36800.0,76.1438,76.1595,75.9863,75.9942,36800.0
2015-04-01 15:10:00,96.54,96.67,96.53,96.56,30800.0,76.0021,76.1044,75.9942,76.0178,30800.0
2015-04-01 15:20:00,96.56,96.71,96.56,96.62,29100.0,76.0178,76.1359,76.0178,76.0651,29100.0
2015-04-01 15:30:00,96.61,96.83,96.57,96.74,49200.0,76.0572,76.2304,76.0257,76.1595,49200.0
2015-04-01 15:40:00,96.74,96.74,96.45,96.49,92600.0,76.1595,76.1595,75.9312,75.9627,92600.0
2015-04-01 15:50:00,96.49,96.55,96.42,96.53,132800.0,75.9627,76.01,75.9076,75.9942,132800.0
2015-04-02 09:30:00,96.31,96.91,96.26,96.68,32000.0,75.821,76.2934,75.7816,76.1123,32000.0
2015-04-02 09:40:00,96.76,97.13,96.76,97.12,16500.0,76.1753,76.4666,76.1753,76.4587,16500.0
2015-04-02 09:50:00,97.14,97.3,97.08,97.17,13800.0,76.4744,76.6004,76.4272,76.4981,13800.0
2015-04-02 10:00:00,97.18,97.27,97.17,97.21,15900.0,76.5059,76.5768,76.4981,76.5295,15900.0
2015-04-02 10:10:00,97.24,97.24,96.98,97.0,65700.0,76.5532,76.5532,76.3485,76.3642,65700.0
2015-04-02 10:20:00,97.0,97.05,96.86,96.88,39700.0,76.3642,76.4036,76.254,76.2697,39700.0
2015-04-02 10:30:00,96.89,97.0,96.85,97.0,24700.0,76.2776,76.3642,76.2461,76.3642,24700.0
2015-04-02 10:40:00,96.98,97.07,96.87,96.95,13600.0,76.3485,76.4193,76.2619,76.3249,13600.0
2015-04-02 10:50:00,96.95,97.03,96.89,97.01,12200.0,76.3249,76.3878,76.2776,76.3721,12200.0
2015-04-02 11:00:00,97.01,97.11,96.97,97.05,10300.0,76.3721,76.4508,76.3406,76.4036,10300.0
2015-04-02 11:10:00,97.05,97.08,96.99,97.05,9600.0,76.4036,76.4272,76.3563,76.4036,9600.0
2015-04-02 11:20:00,97.05,97.1,96.94,96.98,9100.0,76.4036,76.4429,76.317,76.3485,9100.0
2015-04-02 11:30:00,96.99,97.01,96.96,96.98,6800.0,76.3563,76.3721,76.3327,76.3485,6800.0
2015-04-02 11:40:00,96.97,96.97,96.69,96.76,15300.0,76.3406,76.3406,76.1202,76.1753,15300.0
2015-04-02 11:50:00,96.74,96.77,96.62,96.64,13500.0,76.1595,76.1831,76.0651,76.0808,13500.0
2015-04-02 12:00:00,96.63,96.66,96.49,96.56,22800.0,76.0729,76.0965,75.9627,76.0178,22800.0
2015-04-02 12:10:00,96.54,96.65,96.54,96.65,6500.0,76.0021,76.0887,76.0021,76.0887,6500.0
2015-04-02 12:20:00,96.63,96.71,96.62,96.69,6400.0,76.0729,76.1359,76.0651,76.1202,6400.0
2015-04-02 12:30:00,96.68,96.78,96.68,96.76,6300.0,76.1123,76.191,76.1123,76.1753,6300.0
2015-04-02 12:40:00,96.77,96.8,96.73,96.76,10700.0,76.1831,76.2068,76.1517,76.1753,10700.0
2015-04-02 12:50:00,96.78,96.84,96.76,96.8,10000.0,76.191,76.2383,76.1753,76.2068,10000.0
2015-04-02 13:00:00,96.82,96.82,96.73,96.74,10400.0,76.2225,76.2225,76.1517,76.1595,10400.0
2015-04-02 13:10:00,96.74,96.87,96.73,96.86,7300.0,76.1595,76.2619,76.1517,76.254,7300.0
2015-04-02 13:20:00,96.84,96.85,96.78,96.8,8100.0,76.2383,76.2461,76.191,76.2068,8100.0
2015-04-02 13:30:00,96.81,96.84,96.79,96.84,10800.0,76.2146,76.2383,76.1989,76.2383,10800.0
2015-04-02 13:40:00,96.84,96.86,96.72,96.76,14400.0,76.2383,76.254,76.1438,76.1753,14400.0
2015-04-02 13:50:00,96.78,96.8,96.74,96.76,9100.0,76.191,76.2068,76.1595,76.1753,9100.0
2015-04-02 14:00:00,96.76,96.77,96.68,96.72,18700.0,76.1753,76.1831,76.1123,76.1438,18700.0
2015-04-02 14:10:00,96.71,96.89,96.7,96.89,16700.0,76.1359,76.2776,76.128,76.2776,16700.0
2015-04-02 14:20:00,96.88,96.89,96.83,96.83,13100.0,76.2697,76.2776,76.2304,76.2304,13100.0
2015-04-02 14:30:00,96.83,96.83,96.7,96.7,16200.0,76.2304,76.2304,76.128,76.128,16200.0
2015-04-02 14:40:00,96.7,96.73,96.53,96.57,18800.0,76.128,76.1517,75.9942,76.0257,18800.0
2015-04-02 14:50:00,96.57,96.67,96.56,96.64,14600.0,76.0257,76.1044,76.0178,76.0808,14600.0
2015-04-02 15:00:00,96.64,96.67,96.62,96.66,16600.0,76.0808,76.1044,76.0651,76.0965,16600.0
2015-04-02 15:10:00,96.66,96.7,96.56,96.56,25300.0,76.0965,76.128,76.0178,76.0178,25300.0
2015-04-02 15:20:00,96.55,96.65,96.52,96.65,22000.0,76.01,76.0887,75.9863,76.0887,22000.0
2015-04-02 15:30:00,96.64,96.71,96.61,96.65,40800.0,76.0808,76.1359,76.0572,76.0887,40800.0
2015-04-02 15:40:00,96.66,96.76,96.61,96.75,47600.0,76.0965,76.1753,76.0572,76.1674,47600.0
2015-04-02 15:50:00,96.75,96.75,96.6,96.6,101300.0,76.1674,76.1674,76.0493,76.0493,101300.0
2015-04-06 09:30:00,96.14,96.55,96.0,96.55,26400.0,75.6872,76.01,75.577,76.01,26400.0
2015-04-06 09:40:00,96.54,97.12,96.54,97.02,19900.0,76.0021,76.4587,76.0021,76.38,19900.0
2015-04-06 09:50:00,97.06,97.07,96.98,97.0,9700.0,76.4115,76.4193,76.3485,76.3642,9700.0
2015-04-06 10:00:00,97.03,97.08,96.97,97.01,17400.0,76.3878,76.4272,76.3406,76.3721,17400.0
2015-04-06 10:10:00,97.03,97.15,96.98,97.05,12000.0,76.3878,76.4823,76.3485,76.4036,12000.0
2015-04-06 10:20:00,97.08,97.37,97.08,97.36,14100.0,76.4272,76.6555,76.4272,76.6476,14100.0
2015-04-06 10:30:00,97.35,97.52,97.35,97.48,13100.0,76.6398,76.7736,76.6398,76.7421,13100.0
2015-04-06 10:40:00,97.51,97.54,97.37,97.39,16100.0,76.7657,76.7893,76.6555,76.6712,16100.0
2015-04-06 10:50:00,97.4,97.53,97.36,97.48,10500.0,76.6791,76.7815,76.6476,76.7421,10500.0
2015-04-06 11:00:00,97.49,97.61,97.49,97.57,8800.0,76.75,76.8444,76.75,76.813,8800.0
2015-04-06 11:10:00,97.58,97.64,97.53,97.63,8700.0,76.8208,76.8681,76.7815,76.8602,8700.0
2015-04-06 11:20:00,97.62,97.74,97.61,97.74,12700.0,76.8523,76.9468,76.8444,76.9468,12700.0
2015-04-06 11:30:00,97.73,97.79,97.73,97.78,24000.0,76.9389,76.9862,76.9389,76.9783,24000.0
2015-04-06 11:40:00,97.78,97.86,97.75,97.8,15300.0,76.9783,77.0413,76.9547,76.994,15300.0
2015-04-06 11:50:00,97.81,97.89,97.76,97.89,11000.0,77.0019,77.0649,76.9625,77.0649,11000.0
2015-04-06 12:00:00,97.9,97.91,97.78,97.8,12000.0,77.0728,77.0806,76.9783,76.994,12000.0
2015-04-06 12:10:00,97.8,97.86,97.8,97.84,8700.0,76.994,77.0413,76.994,77.0255,8700.0
2015-04-06 12:20:00,97.84,97.98,97.84,97.94,12000.0,77.0255,77.1357,77.0255,77.1042,12000.0
2015-04-06 12:30:00,97.93,97.94,97.82,97.88,11000.0,77.0964,77.1042,77.0098,77.057,11000.0
2015-04-06 12:40:00,97.89,97.97,97.86,97.97,9600.0,77.0649,77.1279,77.0413,77.1279,9600.0
2015-04-06 12:50:00,97.96,98.02,97.93,97.99,9400.0,77.12,77.1672,77.0964,77.1436,9400.0
2015-04-06 13:00:00,98.0,98.04,97.97,98.0,8100.0,77.1515,77.183,77.1279,77.1515,8100.0
2015-04-06 13:10:00,98.0,98.13,97.99,98.13,13200.0,77.1515,77.2538,77.1436,77.2538,13200.0
2015-04-06 13:20:00,98.13,98.18,98.1,98.18,25700.0,77.2538,77.2932,77.2302,77.2932,25700.0
2015-04-06 13:30:00,98.18,98.25,98.12,98.14,21300.0,77.2932,77.3483,77.2459,77.2617,21300.0
2015-04-06 13:40:00,98.12,98.15,98.04,98.05,14400.0,77.2459,77.2696,77.183,77.1908,14400.0
2015-04-06 13:50:00,98.05,98.14,98.05,98.13,14300.0,77.1908,77.2617,77.1908,77.2538,14300.0
2015-04-06 14:00:00,98.14,98.17,98.12,98.12,11200.0,77.2617,77.2853,77.2459,77.2459,11200.0
2015-04-06 14:10:00,98.1,98.19,98.06,98.18,14700.0,77.2302,77.3011,77.1987,77.2932,14700.0
2015-04-06 14:20:00,98.17,98.18,98.11,98.14,10100.0,77.2853,77.2932,77.2381,77.2617,10100.0
2015-04-06 14:30:00,98.15,98.16,98.13,98.15,24800.0,77.2696,77.2774,77.2538,77.2696,24800.0
2015-04-06 14:40:00,98.15,98.22,98.13,98.21,21600.0,77.2696,77.3247,77.2538,77.3168,21600.0
2015-04-06 14:50:00,98.22,98.24,98.13,98.14,17400.0,77.3247,77.3404,77.2538,77.2617,17400.0
2015-04-06 15:00:00,98.14,98.17,98.01,98.02,27900.0,77.2617,77.2853,77.1594,77.1672,27900.0
2015-04-06 15:10:00,98.0,98.04,97.89,97.89,17500.0,77.1515,77.183,77.0649,77.0649,17500.0
2015-04-06 15:20:00,97.9,97.95,97.87,97.89,23200.0,77.0728,77.1121,77.0491,77.0649,23200.0
2015-04-06 15:30:00,97.88,97.97,97.82,97.83,28800.0,77.057,77.1279,77.0098,77.0176,28800.0
2015-04-06 15:40:00,97.84,97.87,97.69,97.71,77300.0,77.0255,77.0491,76.9074,76.9232,77300.0
2015-04-06 15:50:00,97.71,97.83,97.68,97.76,105000.0,76.9232,77.0176,76.8996,76.9625,105000.0
2015-04-07 09:30:00,97.84,98.03,97.56,97.99,43200.0,77.0255,77.1751,76.8051,77.1436,43200.0
2015-04-07 09:40:00,98.0,98.23,97.96,98.23,21800.0,77.1515,77.3325,77.12,77.3325,21800.0
2015-04-07 09:50:00,98.22,98.28,98.15,98.15,50400.0,77.3247,77.3719,77.2696,77.2696,50400.0
2015-04-07 10:00:00,98.16,98.19,98.02,98.12,39200.0,77.2774,77.3011,77.1672,77.2459,39200.0
2015-04-07 10:10:00,98.11,98.45,98.1,98.45,45300.0,77.2381,77.5057,77.2302,77.5057,45300.0
2015-04-07 10:20:00,98.43,98.54,98.39,98.39,30700.0,77.49,77.5766,77.4585,77.4585,30700.0
2015-04-07 10:30:00,98.37,98.55,98.37,98.55,22800.0,77.4428,77.5845,77.4428,77.5845,22800.0
2015-04-07 10:40:00,98.55,98.72,98.48,98.55,32700.0,77.5845,77.7183,77.5294,77.5845,32700.0
2015-04-07 10:50:00,98.53,98.6,98.51,98.54,27700.0,77.5687,77.6238,77.553,77.5766,27700.0
2015-04-07 11:00:00,98.55,98.55,98.39,98.44,16100.0,77.5845,77.5845,77.4585,77.4979,16100.0
2015-04-07 11:10:00,98.45,98.58,98.45,98.49,20100.0,77.5057,77.6081,77.5057,77.5372,20100.0
2015-04-07 11:20:00,98.48,98.54,98.42,98.49,31200.0,77.5294,77.5766,77.4821,77.5372,31200.0
2015-04-07 11:30:00,98.5,98.54,98.49,98.5,24700.0,77.5451,77.5766,77.5372,77.5451,24700.0
2015-04-07 11:40:00,98.5,98.51,98.45,98.51,27000.0,77.5451,77.553,77.5057,77.553,27000.0
2015-04-07 11:50:00,98.51,98.6,98.45,98.47,21600.0,77.553,77.6238,77.5057,77.5215,21600.0
2015-04-07 12:00:00,98.48,98.58,98.48,98.58,15700.0,77.5294,77.6081,77.5294,77.6081,15700.0
2015-04-07 12:10:00,98.57,98.62,98.56,98.6,20100.0,77.6002,77.6396,77.5923,77.6238,20100.0
2015-04-07 12:20:00,98.6,98.75,98.6,98.73,28300.0,77.6238,77.7419,77.6238,77.7262,28300.0
2015-04-07 12:30:00,98.73,98.76,98.66,98.68,18700.0,77.7262,77.7498,77.6711,77.6868,18700.0
2015-04-07 12:40:00,98.67,98.67,98.42,98.43,17600.0,77.6789,77.6789,77.4821,77.49,17600.0
2015-04-07 12:50:00,98.42,98.48,98.42,98.46,23500.0,77.4821,77.5294,77.4821,77.5136,23500.0
2015-04-07 13:00:00,98.46,98.54,98.45,98.52,34000.0,77.5136,77.5766,77.5057,77.5609,34000.0
2015-04-07 13:10:00,98.51,98.55,98.48,98.53,34800.0,77.553,77.5845,77.5294,77.5687,34800.0
2015-04-07 13:20:00,98.53,98.59,98.53,98.56,19800.0,77.5687,77.616,77.5687,77.5923,19800.0
2015-04-07 13:30:00,98.55,98.55,98.5,98.51,15200.0,77.5845,77.5845,77.5451,77.553,15200.0
2015-04-07 13:40:00,98.51,98.52,98.38,98.38,34700.0,77.553,77.5609,77.4506,77.4506,34700.0
2015-04-07 13:50:00,98.38,98.39,98.28,98.36,28800.0,77.4506,77.4585,77.3719,77.4349,28800.0
2015-04-07 14:00:00,98.37,98.41,98.35,98.36,16900.0,77.4428,77.4743,77.427,77.4349,16900.0
2015-04-07 14:10:00,98.36,98.41,98.36,98.37,14700.0,77.4349,77.4743,77.4349,77.4428,14700.0
2015-04-07 14:20:00,98.38,98.39,98.32,98.38,24100.0,77.4506,77.4585,77.4034,77.4506,24100.0
2015-04-07 14:30:00,98.39,98.4,98.32,98.38,23400.0,77.4585,77.4664,77.4034,77.4506,23400.0
2015-04-07 14:40:00,98.37,98.38,98.22,98.23,24700.0,77.4428,77.4506,77.3247,77.3325,24700.0
2015-04-07 14:50:00,98.24,98.25,98.16,98.16,19500.0,77.3404,77.3483,77.2774,77.2774,19500.0
2015-04-07 15:00:00,98.17,98.27,98.17,98.27,22600.0,77.2853,77.364,77.2853,77.364,22600.0
2015-04-07 15:10:00,98.26,98.34,98.24,98.33,44300.0,77.3562,77.4191,77.3404,77.4113,44300.0
2015-04-07 15:20:00,98.32,98.32,98.11,98.15,45800.0,77.4034,77.4034,77.2381,77.2696,45800.0
2015-04-07 15:30:00,98.16,98.17,97.97,98.0,47800.0,77.2774,77.2853,77.1279,77.1515,47800.0
2015-04-07 15:40:00,98.0,98.03,97.93,98.01,97100.0,77.1515,77.1751,77.0964,77.1594,97100.0
2015-04-07 15:50:00,98.0,98.02,97.88,97.92,110700.0,77.1515,77.1672,77.057,77.0885,110700.0
2015-04-08 09:30:00,97.77,98.24,97.71,97.98,62200.0,76.9704,77.3404,76.9232,77.1357,62200.0
2015-04-08 09:40:00,97.97,98.03,97.89,97.96,21400.0,77.1279,77.1751,77.0649,77.12,21400.0
2015-04-08 09:50:00,97.97,98.03,97.88,97.9,31500.0,77.1279,77.1751,77.057,77.0728,31500.0
2015-04-08 10:00:00,97.91,97.96,97.79,97.9,73200.0,77.0806,77.12,76.9862,77.0728,73200.0
2015-04-08 10:10:00,97.9,97.92,97.64,97.64,19200.0,77.0728,77.0885,76.8681,76.8681,19200.0
2015-04-08 10:20:00,97.65,97.72,97.62,97.64,49700.0,76.8759,76.931,76.8523,76.8681,49700.0
2015-04-08 10:30:00,97.63,97.64,97.31,97.34,42900.0,76.8602,76.8681,76.6083,76.6319,42900.0
2015-04-08 10:40:00,97.33,97.33,97.03,97.1,32500.0,76.624,76.624,76.3878,76.4429,32500.0
2015-04-08 10:50:00,97.1,97.28,97.09,97.26,23600.0,76.4429,76.5847,76.4351,76.5689,23600.0
2015-04-08 11:00:00,97.25,97.46,97.19,97.44,14400.0,76.561,76.7264,76.5138,76.7106,14400.0
2015-04-08 11:10:00,97.44,97.45,97.28,97.43,35700.0,76.7106,76.7185,76.5847,76.7027,35700.0
2015-04-08 11:20:00,97.44,97.46,97.35,97.39,13100.0,76.7106,76.7264,76.6398,76.6712,13100.0
2015-04-08 11:30:00,97.4,97.41,97.23,97.38,18000.0,76.6791,76.687,76.5453,76.6634,18000.0
2015-04-08 11:40:00,97.38,97.6,97.36,97.59,15300.0,76.6634,76.8366,76.6476,76.8287,15300.0
2015-04-08 11:50:00,97.58,97.59,97.38,97.39,20300.0,76.8208,76.8287,76.6634,76.6712,20300.0
2015-04-08 12:00:00,97.38,97.39,97.26,97.38,16700.0,76.6634,76.6712,76.5689,76.6634,16700.0
2015-04-08 12:10:00,97.38,97.44,97.35,97.44,9300.0,76.6634,76.7106,76.6398,76.7106,9300.0
2015-04-08 12:20:00,97.44,97.45,97.25,97.27,13200.0,76.7106,76.7185,76.561,76.5768,13200.0
2015-04-08 12:30:00,97.26,97.26,97.17,97.2,15900.0,76.5689,76.5689,76.4981,76.5217,15900.0
2015-04-08 12:40:00,97.19,97.36,97.19,97.31,12100.0,76.5138,76.6476,76.5138,76.6083,12100.0
2015-04-08 12:50:00,97.31,97.32,97.17,97.24,14000.0,76.6083,76.6161,76.4981,76.5532,14000.0
2015-04-08 13:00:00,97.24,97.25,97.2,97.24,29700.0,76.5532,76.561,76.5217,76.5532,29700.0
2015-04-08 13:10:00,97.25,97.29,97.17,97.18,13400.0,76.561,76.5925,76.4981,76.5059,13400.0
2015-04-08 13:20:00,97.19,97.23,97.11,97.12,16300.0,76.5138,76.5453,76.4508,76.4587,16300.0
2015-04-08 13:30:00,97.11,97.18,97.1,97.12,13200.0,76.4508,76.5059,76.4429,76.4587,13200.0
2015-04-08 13:40:00,97.13,97.14,97.07,97.09,17400.0,76.4666,76.4744,76.4193,76.4351,17400.0
2015-04-08 13:50:00,97.09,97.23,97.09,97.22,15200.0,76.4351,76.5453,76.4351,76.5374,15200.0
2015-04-08 14:00:00,97.23,97.25,96.83,96.83,37600.0,76.5453,76.561,76.2304,76.2304,37600.0
2015-04-08 14:10:00,96.82,97.42,96.81,97.34,29100.0,76.2225,76.6949,76.2146,76.6319,29100.0
2015-04-08 14:20:00,97.33,97.48,97.28,97.31,18300.0,76.624,76.7421,76.5847,76.6083,18300.0
2015-04-08 14:30:00,97.29,97.31,97.19,97.28,28800.0,76.5925,76.6083,76.5138,76.5847,28800.0
2015-04-08 14:40:00,97.27,97.32,97.16,97.32,21600.0,76.5768,76.6161,76.4902,76.6161,21600.0
2015-04-08 14:50:00,97.34,97.34,97.07,97.1,34000.0,76.6319,76.6319,76.4193,76.4429,34000.0
2015-04-08 15:00:00,97.11,97.31,97.11,97.3,21700.0,76.4508,76.6083,76.4508,76.6004,21700.0
2015-04-08 15:10:00,97.3,97.34,97.16,97.22,32600.0,76.6004,76.6319,76.4902,76.5374,32600.0
2015-04-08 15:20:00,97.22,97.32,97.16,97.24,27300.0,76.5374,76.6161,76.4902,76.5532,27300.0
2015-04-08 15:30:00,97.23,97.29,97.16,97.29,26800.0,76.5453,76.5925,76.4902,76.5925,26800.0
2015-04-08 15:40:00,97.29,97.37,97.18,97.19,56700.0,76.5925,76.6555,76.5059,76.5138,56700.0
2015-04-08 15:50:00,97.19,97.28,97.18,97.26,100000.0,76.5138,76.5847,76.5059,76.5689,100000.0
2015-04-09 09:30:00,97.07,97.74,97.02,97.67,31200.0,76.4193,76.9468,76.38,76.8917,31200.0
2015-04-09 09:40:00,97.72,97.73,97.46,97.46,17500.0,76.931,76.9389,76.7264,76.7264,17500.0
2015-04-09 09:50:00,97.46,97.46,97.05,97.17,13400.0,76.7264,76.7264,76.4036,76.4981,13400.0
2015-04-09 10:00:00,97.19,97.45,97.18,97.27,16600.0,76.5138,76.7185,76.5059,76.5768,16600.0
2015-04-09 10:10:00,97.27,97.3,97.07,97.07,19900.0,76.5768,76.6004,76.4193,76.4193,19900.0
2015-04-09 10:20:00,97.08,97.21,97.03,97.19,15600.0,76.4272,76.5295,76.3878,76.5138,15600.0
2015-04-09 10:30:00,97.2,97.21,97.02,97.09,15600.0,76.5217,76.5295,76.38,76.4351,15600.0
2015-04-09 10:40:00,97.08,97.11,96.8,96.86,17400.0,76.4272,76.4508,76.2068,76.254,17400.0
2015-04-09 10:50:00,96.87,97.03,96.79,97.03,11100.0,76.2619,76.3878,76.1989,76.3878,11100.0
2015-04-09 11:00:00,97.01,97.01,96.91,96.93,10900.0,76.3721,76.3721,76.2934,76.3091,10900.0
2015-04-09 11:10:00,96.93,96.96,96.82,96.82,13500.0,76.3091,76.3327,76.2225,76.2225,13500.0
2015-04-09 11:20:00,96.83,96.93,96.77,96.93,14700.0,76.2304,76.3091,76.1831,76.3091,14700.0
2015-04-09 11:30:00,96.92,97.12,96.9,97.03,12600.0,76.3012,76.4587,76.2855,76.3878,12600.0
2015-04-09 11:40:00,97.01,97.06,96.93,96.95,15600.0,76.3721,76.4115,76.3091,76.3249,15600.0
2015-04-09 11:50:00,96.96,96.99,96.84,96.86,13500.0,76.3327,76.3563,76.2383,76.254,13500.0
2015-04-09 12:00:00,96.87,96.87,96.84,96.85,10000.0,76.2619,76.2619,76.2383,76.2461,10000.0
2015-04-09 12:10:00,96.85,96.98,96.83,96.96,11500.0,76.2461,76.3485,76.2304,76.3327,11500.0
2015-04-09 12:20:00,96.94,97.09,96.94,97.01,24200.0,76.317,76.4351,76.317,76.3721,24200.0
2015-04-09 12:30:00,97.01,97.01,96.92,96.96,14400.0,76.3721,76.3721,76.3012,76.3327,14400.0
2015-04-09 12:40:00,96.95,96.99,96.91,96.98,17900.0,76.3249,76.3563,76.2934,76.3485,17900.0
2015-04-09 12:50:00,96.98,97.02,96.95,96.96,13200.0,76.3485,76.38,76.3249,76.3327,13200.0
2015-04-09 13:00:00,96.96,97.0,96.88,96.96,15500.0,76.3327,76.3642,76.2697,76.3327,15500.0
2015-04-09 13:10:00,96.97,97.05,96.97,97.04,12400.0,76.3406,76.4036,76.3406,76.3957,12400.0
2015-04-09 13:20:00,97.05,97.09,97.03,97.06,17100.0,76.4036,76.4351,76.3878,76.4115,17100.0
2015-04-09 13:30:00,97.05,97.05,96.91,96.93,16400.0,76.4036,76.4036,76.2934,76.3091,16400.0
2015-04-09 13:40:00,96.94,96.97,96.88,96.97,6100.0,76.317,76.3406,76.2697,76.3406,6100.0
2015-04-09 13:50:00,96.98,97.0,96.89,96.91,8900.0,76.3485,76.3642,76.2776,76.2934,8900.0
2015-04-09 14:00:00,96.91,97.01,96.9,97.01,11600.0,76.2934,76.3721,76.2855,76.3721,11600.0
2015-04-09 14:10:00,97.01,97.01,96.94,96.99,14000.0,76.3721,76.3721,76.317,76.3563,14000.0
2015-04-09 14:20:00,96.99,96.99,96.91,96.97,13500.0,76.3563,76.3563,76.2934,76.3406,13500.0
2015-04-09 14:30:00,96.97,97.08,96.93,97.06,12200.0,76.3406,76.4272,76.3091,76.4115,12200.0
2015-04-09 14:40:00,97.08,97.1,96.98,96.98,14200.0,76.4272,76.4429,76.3485,76.3485,14200.0
2015-04-09 14:50:00,96.99,97.12,96.98,97.1,11200.0,76.3563,76.4587,76.3485,76.4429,11200.0
2015-04-09 15:00:00,97.11,97.18,97.08,97.09,15500.0,76.4508,76.5059,76.4272,76.4351,15500.0
2015-04-09 15:10:00,97.1,97.41,97.1,97.33,33200.0,76.4429,76.687,76.4429,76.624,33200.0
2015-04-09 15:20:00,97.34,97.47,97.32,97.46,26200.0,76.6319,76.7342,76.6161,76.7264,26200.0
2015-04-09 15:30:00,97.47,97.48,97.21,97.22,32000.0,76.7342,76.7421,76.5295,76.5374,32000.0
2015-04-09 15:40:00,97.24,97.29,97.19,97.23,62200.0,76.5532,76.5925,76.5138,76.5453,62200.0
2015-04-09 15:50:00,97.24,97.36,97.24,97.28,68100.0,76.5532,76.6476,76.5532,76.5847,68100.0
2015-04-10 09:30:00,97.44,97.6,97.28,97.33,36500.0,76.7106,76.8366,76.5847,76.624,36500.0
2015-04-10 09:40:00,97.33,97.41,97.14,97.18,12400.0,76.624,76.687,76.4744,76.5059,12400.0
2015-04-10 09:50:00,97.18,97.21,97.15,97.17,7000.0,76.5059,76.5295,76.4823,76.4981,7000.0
2015-04-10 10:00:00,97.18,97.24,97.09,97.23,11500.0,76.5059,76.5532,76.4351,76.5453,11500.0
2015-04-10 10:10:00,97.23,97.42,97.23,97.31,19500.0,76.5453,76.6949,76.5453,76.6083,19500.0
2015-04-10 10:20:00,97.31,97.44,97.31,97.43,14900.0,76.6083,76.7106,76.6083,76.7027,14900.0
2015-04-10 10:30:00,97.44,97.66,97.43,97.64,21000.0,76.7106,76.8838,76.7027,76.8681,21000.0
2015-04-10 10:40:00,97.65,97.78,97.61,97.77,20700.0,76.8759,76.9783,76.8444,76.9704,20700.0
2015-04-10 10:50:00,97.77,97.87,97.71,97.83,23900.0,76.9704,77.0491,76.9232,77.0176,23900.0
2015-04-10 11:00:00,97.81,97.83,97.6,97.63,35800.0,77.0019,77.0176,76.8366,76.8602,35800.0
2015-04-10 11:10:00,97.62,97.7,97.6,97.66,15500.0,76.8523,76.9153,76.8366,76.8838,15500.0
2015-04-10 11:20:00,97.65,97.75,97.65,97.75,11600.0,76.8759,76.9547,76.8759,76.9547,11600.0
2015-04-10 11:30:00,97.74,97.84,97.74,97.78,18000.0,76.9468,77.0255,76.9468,76.9783,18000.0
2015-04-10 11:40:00,97.77,97.79,97.71,97.71,11100.0,76.9704,76.9862,76.9232,76.9232,11100.0
2015-04-10 11:50:00,97.72,97.72,97.61,97.61,17600.0,76.931,76.931,76.8444,76.8444,17600.0
2015-04-10 12:00:00,97.62,97.68,97.57,97.67,13700.0,76.8523,76.8996,76.813,76.8917,13700.0
2015-04-10 12:10:00,97.66,97.66,97.61,97.64,10800.0,76.8838,76.8838,76.8444,76.8681,10800.0
2015-04-10 12:20:00,97.64,97.65,97.61,97.63,9700.0,76.8681,76.8759,76.8444,76.8602,9700.0
2015-04-10 12:30:00,97.62,97.67,97.62,97.66,13200.0,76.8523,76.8917,76.8523,76.8838,13200.0
2015-04-10 12:40:00,97.65,97.68,97.62,97.64,10900.0,76.8759,76.8996,76.8523,76.8681,10900.0
2015-04-10 12:50:00,97.64,97.68,97.63,97.65,12100.0,76.8681,76.8996,76.8602,76.8759,12100.0
2015-04-10 13:00:00,97.65,97.67,97.56,97.59,27200.0,76.8759,76.8917,76.8051,76.8287,27200.0
2015-04-10 13:10:00,97.59,97.64,97.56,97.63,15600.0,76.8287,76.8681,76.8051,76.8602,15600.0
2015-04-10 13:20:00,97.63,97.64,97.56,97.61,9400.0,76.8602,76.8681,76.8051,76.8444,9400.0
2015-04-10 13:30:00,97.61,97.66,97.56,97.57,15600.0,76.8444,76.8838,76.8051,76.813,15600.0
2015-04-10 13:40:00,97.56,97.67,97.56,97.64,12800.0,76.8051,76.8917,76.8051,76.8681,12800.0
2015-04-10 13:50:00,97.65,97.66,97.6,97.62,8000.0,76.8759,76.8838,76.8366,76.8523,8000.0
2015-04-10 14:00:00,97.61,97.65,97.6,97.61,10100.0,76.8444,76.8759,76.8366,76.8444,10100.0
2015-04-10 14:10:00,97.61,97.63,97.57,97.58,13300.0,76.8444,76.8602,76.813,76.8208,13300.0
2015-04-10 14:20:00,97.57,97.57,97.5,97.53,15800.0,76.813,76.813,76.7578,76.7815,15800.0
2015-04-10 14:30:00,97.53,97.59,97.52,97.58,10800.0,76.7815,76.8287,76.7736,76.8208,10800.0
2015-04-10 14:40:00,97.58,97.65,97.56,97.62,12700.0,76.8208,76.8759,76.8051,76.8523,12700.0
2015-04-10 14:50:00,97.64,97.73,97.62,97.62,19600.0,76.8681,76.9389,76.8523,76.8523,19600.0
2015-04-10 15:00:00,97.62,97.63,97.56,97.57,22400.0,76.8523,76.8602,76.8051,76.813,22400.0
2015-04-10 15:10:00,97.58,97.61,97.45,97.46,34400.0,76.8208,76.8444,76.7185,76.7264,34400.0
2015-04-10 15:20:00,97.47,97.56,97.46,97.56,53800.0,76.7342,76.8051,76.7264,76.8051,53800.0
2015-04-10 15:30:00,97.56,97.61,97.49,97.56,69000.0,76.8051,76.8444,76.75,76.8051,69000.0
2015-04-10 15:40:00,97.56,97.62,97.49,97.59,84400.0,76.8051,76.8523,76.75,76.8287,84400.0
2015-04-10 15:50:00,97.58,97.59,97.48,97.52,88600.0,76.8208,76.8287,76.7421,76.7736,88600.0
2015-04-13 09:30:00,97.17,97.28,96.99,97.28,37300.0,76.4981,76.5847,76.3563,76.5847,37300.0
2015-04-13 09:40:00,97.36,97.64,97.34,97.6,15100.0,76.6476,76.8681,76.6319,76.8366,15100.0
2015-04-13 09:50:00,97.6,97.79,97.59,97.75,22000.0,76.8366,76.9862,76.8287,76.9547,22000.0
2015-04-13 10:00:00,97.77,97.83,97.72,97.81,22500.0,76.9704,77.0176,76.931,77.0019,22500.0
2015-04-13 10:10:00,97.81,97.85,97.76,97.79,21800.0,77.0019,77.0334,76.9625,76.9862,21800.0
2015-04-13 10:20:00,97.79,98.0,97.77,97.99,14500.0,76.9862,77.1515,76.9704,77.1436,14500.0
2015-04-13 10:30:00,97.99,98.02,97.94,97.98,16700.0,77.1436,77.1672,77.1042,77.1357,16700.0
2015-04-13 10:40:00,97.96,97.96,97.8,97.8,14700.0,77.12,77.12,76.994,76.994,14700.0
2015-04-13 10:50:00,97.81,97.86,97.75,97.8,20800.0,77.0019,77.0413,76.9547,76.994,20800.0
2015-04-13 11:00:00,97.79,97.84,97.78,97.83,17900.0,76.9862,77.0255,76.9783,77.0176,17900.0
2015-04-13 11:10:00,97.83,97.89,97.76,97.88,25100.0,77.0176,77.0649,76.9625,77.057,25100.0
2015-04-13 11:20:00,97.89,97.97,97.81,97.86,13200.0,77.0649,77.1279,77.0019,77.0413,13200.0
2015-04-13 11:30:00,97.87,97.98,97.87,97.98,8000.0,77.0491,77.1357,77.0491,77.1357,8000.0
2015-04-13 11:40:00,98.0,98.07,97.96,98.03,25100.0,77.1515,77.2066,77.12,77.1751,25100.0
2015-04-13 11:50:00,98.02,98.04,97.93,97.99,14000.0,77.1672,77.183,77.0964,77.1436,14000.0
2015-04-13 12:00:00,98.0,98.04,97.95,97.95,14900.0,77.1515,77.183,77.1121,77.1121,14900.0
2015-04-13 12:10:00,97.95,97.99,97.9,97.95,12800.0,77.1121,77.1436,77.0728,77.1121,12800.0
2015-04-13 12:20:00,97.95,98.0,97.92,97.99,14000.0,77.1121,77.1515,77.0885,77.1436,14000.0
2015-04-13 12:30:00,97.99,98.09,97.97,98.08,15600.0,77.1436,77.2223,77.1279,77.2145,15600.0
2015-04-13 12:40:00,98.09,98.12,98.04,98.09,14000.0,77.2223,77.2459,77.183,77.2223,14000.0
2015-04-13 12:50:00,98.08,98.12,98.07,98.12,10800.0,77.2145,77.2459,77.2066,77.2459,10800.0
2015-04-13 13:00:00,98.11,98.12,97.94,97.95,12500.0,77.2381,77.2459,77.1042,77.1121,12500.0
2015-04-13 13:10:00,97.93,97.97,97.87,97.92,14800.0,77.0964,77.1279,77.0491,77.0885,14800.0
2015-04-13 13:20:00,97.94,97.98,97.84,97.86,15800.0,77.1042,77.1357,77.0255,77.0413,15800.0
2015-04-13 13:30:00,97.87,97.94,97.85,97.93,17600.0,77.0491,77.1042,77.0334,77.0964,17600.0
2015-04-13 13:40:00,97.93,97.94,97.87,97.87,12700.0,77.0964,77.1042,77.0491,77.0491,12700.0
2015-04-13 13:50:00,97.87,98.01,97.81,98.0,18200.0,77.0491,77.1594,77.0019,77.1515,18200.0
2015-04-13 14:00:00,98.0,98.03,97.98,98.02,18900.0,77.1515,77.1751,77.1357,77.1672,18900.0
2015-04-13 14:10:00,98.03,98.05,97.91,98.01,18800.0,77.1751,77.1908,77.0806,77.1594,18800.0
2015-04-13 14:20:00,98.01,98.06,97.95,97.98,21900.0,77.1594,77.1987,77.1121,77.1357,21900.0
2015-04-13 14:30:00,97.99,98.01,97.91,97.98,40000.0,77.1436,77.1594,77.0806,77.1357,40000.0
2015-04-13 14:40:00,97.97,98.05,97.94,97.94,43400.0,77.1279,77.1908,77.1042,77.1042,43400.0
2015-04-13 14:50:00,97.96,97.99,97.82,97.96,34300.0,77.12,77.1436,77.0098,77.12,34300.0
2015-04-13 15:00:00,97.97,98.07,97.91,98.06,50600.0,77.1279,77.2066,77.0806,77.1987,50600.0
2015-04-13 15:10:00,98.06,98.06,97.94,97.99,47800.0,77.1987,77.1987,77.1042,77.1436,47800.0
2015-04-13 15:20:00,97.99,98.0,97.86,97.93,58100.0,77.1436,77.1515,77.0413,77.0964,58100.0
2015-04-13 15:30:00,97.94,98.12,97.89,98.11,116600.0,77.1042,77.2459,77.0649,77.2381,116600.0
2015-04-13 15:40:00,98.12,98.18,98.09,98.15,104100.0,77.2459,77.2932,77.2223,77.2696,104100.0
2015-04-13 15:50:00,98.15,98.18,98.06,98.07,164900.0,77.2696,77.2932,77.1987,77.2066,164900.0
2015-04-14 09:30:00,97.83,98.18,97.58,98.16,61700.0,77.0176,77.2932,76.8208,77.2774,61700.0
2015-04-14 09:40:00,98.16,98.34,98.14,98.28,28300.0,77.2774,77.4191,77.2617,77.3719,28300.0
2015-04-14 09:50:00,98.26,98.32,98.21,98.24,51300.0,77.3562,77.4034,77.3168,77.3404,51300.0
2015-04-14 10:00:00,98.23,98.29,98.04,98.13,99700.0,77.3325,77.3798,77.183,77.2538,99700.0
2015-04-14 10:10:00,98.12,98.33,98.05,98.3,31200.0,77.2459,77.4113,77.1908,77.3877,31200.0
2015-04-14 10:20:00,98.31,98.32,98.19,98.3,32900.0,77.3955,77.4034,77.3011,77.3877,32900.0
2015-04-14 10:30:00,98.3,98.3,98.17,98.26,41300.0,77.3877,77.3877,77.2853,77.3562,41300.0
2015-04-14 10:40:00,98.26,98.43,98.22,98.43,24800.0,77.3562,77.49,77.3247,77.49,24800.0
2015-04-14 10:50:00,98.45,98.53,98.42,98.48,29000.0,77.5057,77.5687,77.4821,77.5294,29000.0
2015-04-14 11:00:00,98.46,98.58,98.41,98.57,25400.0,77.5136,77.6081,77.4743,77.6002,25400.0
2015-04-14 11:10:00,98.56,98.76,98.55,98.71,42100.0,77.5923,77.7498,77.5845,77.7104,42100.0
2015-04-14 11:20:00,98.71,98.71,98.63,98.63,21100.0,77.7104,77.7104,77.6475,77.6475,21100.0
2015-04-14 11:30:00,98.62,98.7,98.62,98.69,18300.0,77.6396,77.7026,77.6396,77.6947,18300.0
2015-04-14 11:40:00,98.7,98.81,98.68,98.8,22500.0,77.7026,77.7892,77.6868,77.7813,22500.0
2015-04-14 11:50:00,98.81,98.89,98.8,98.89,22200.0,77.7892,77.8521,77.7813,77.8521,22200.0
2015-04-14 12:00:00,98.9,99.02,98.86,99.0,42000.0,77.86,77.9545,77.8285,77.9387,42000.0
2015-04-14 12:10:00,99.01,99.01,98.98,98.99,36500.0,77.9466,77.9466,77.923,77.9309,36500.0
2015-04-14 12:20:00,98.98,99.08,98.98,99.05,38200.0,77.923,78.0017,77.923,77.9781,38200.0
2015-04-14 12:30:00,99.05,99.23,99.05,99.17,43200.0,77.9781,78.1198,77.9781,78.0726,43200.0
2015-04-14 12:40:00,99.17,99.26,99.1,99.2,50200.0,78.0726,78.1434,78.0175,78.0962,50200.0
2015-04-14 12:50:00,99.19,99.27,99.1,99.22,46400.0,78.0883,78.1513,78.0175,78.1119,46400.0
2015-04-14 13:00:00,99.22,99.27,99.18,99.25,32500.0,78.1119,78.1513,78.0804,78.1356,32500.0
2015-04-14 13:10:00,99.24,99.26,99.11,99.17,35000.0,78.1277,78.1434,78.0253,78.0726,35000.0
2015-04-14 13:20:00,99.18,99.21,99.14,99.21,33400.0,78.0804,78.1041,78.049,78.1041,33400.0
2015-04-14 13:30:00,99.21,99.26,99.13,99.14,59600.0,78.1041,78.1434,78.0411,78.049,59600.0
2015-04-14 13:40:00,99.15,99.23,99.13,99.13,22600.0,78.0568,78.1198,78.0411,78.0411,22600.0
2015-04-14 13:50:00,99.12,99.21,99.07,99.19,26600.0,78.0332,78.1041,77.9938,78.0883,26600.0
2015-04-14 14:00:00,99.19,99.27,99.14,99.2,39300.0,78.0883,78.1513,78.049,78.0962,39300.0
2015-04-14 14:10:00,99.2,99.28,99.17,99.26,30100.0,78.0962,78.1592,78.0726,78.1434,30100.0
2015-04-14 14:20:00,99.26,99.26,99.14,99.24,27200.0,78.1434,78.1434,78.049,78.1277,27200.0
2015-04-14 14:30:00,99.25,99.25,99.14,99.18,42800.0,78.1356,78.1356,78.049,78.0804,42800.0
2015-04-14 14:40:00,99.18,99.26,99.17,99.26,36700.0,78.0804,78.1434,78.0726,78.1434,36700.0
2015-04-14 14:50:00,99.27,99.41,99.26,99.36,41100.0,78.1513,78.2615,78.1434,78.2222,41100.0
2015-04-14 15:00:00,99.36,99.51,99.31,99.35,74500.0,78.2222,78.3402,78.1828,78.2143,74500.0
2015-04-14 15:10:00,99.36,99.48,99.35,99.45,53700.0,78.2222,78.3166,78.2143,78.293,53700.0
2015-04-14 15:20:00,99.45,99.49,99.38,99.49,95300.0,78.293,78.3245,78.2379,78.3245,95300.0
2015-04-14 15:30:00,99.48,99.56,99.47,99.53,89700.0,78.3166,78.3796,78.3087,78.356,89700.0
2015-04-14 15:40:00,99.52,99.56,99.44,99.5,117500.0,78.3481,78.3796,78.2851,78.3324,117500.0
2015-04-14 15:50:00,99.51,99.51,99.38,99.49,204100.0,78.3402,78.3402,78.2379,78.3245,204100.0
2015-04-15 09:30:00,99.9,99.92,99.61,99.8,72900.0,78.6473,78.663,78.419,78.5685,72900.0
2015-04-15 09:40:00,99.78,99.8,99.61,99.72,44200.0,78.5528,78.5685,78.419,78.5056,44200.0
2015-04-15 09:50:00,99.72,99.8,99.58,99.58,32200.0,78.5056,78.5685,78.3953,78.3953,32200.0
2015-04-15 10:00:00,99.59,99.63,99.44,99.53,52800.0,78.4032,78.4347,78.2851,78.356,52800.0
2015-04-15 10:10:00,99.54,99.58,99.47,99.58,36400.0,78.3639,78.3953,78.3087,78.3953,36400.0
2015-04-15 10:20:00,99.59,99.63,99.42,99.47,35800.0,78.4032,78.4347,78.2694,78.3087,35800.0
2015-04-15 10:30:00,99.46,99.5,99.37,99.49,43100.0,78.3009,78.3324,78.23,78.3245,43100.0
2015-04-15 10:40:00,99.5,99.5,99.45,99.47,34900.0,78.3324,78.3324,78.293,78.3087,34900.0
2015-04-15 10:50:00,99.48,99.5,99.37,99.42,44300.0,78.3166,78.3324,78.23,78.2694,44300.0
2015-04-15 11:00:00,99.43,99.43,99.28,99.29,41700.0,78.2773,78.2773,78.1592,78.167,41700.0
2015-04-15 11:10:00,99.29,99.29,99.08,99.13,59800.0,78.167,78.167,78.0017,78.0411,59800.0
2015-04-15 11:20:00,99.12,99.28,99.07,99.27,37100.0,78.0332,78.1592,77.9938,78.1513,37100.0
2015-04-15 11:30:00,99.26,99.29,99.11,99.24,25700.0,78.1434,78.167,78.0253,78.1277,25700.0
2015-04-15 11:40:00,99.25,99.3,99.2,99.21,17700.0,78.1356,78.1749,78.0962,78.1041,17700.0
2015-04-15 11:50:00,99.21,99.32,99.21,99.26,37700.0,78.1041,78.1907,78.1041,78.1434,37700.0
2015-04-15 12:00:00,99.26,99.27,99.21,99.24,64300.0,78.1434,78.1513,78.1041,78.1277,64300.0
2015-04-15 12:10:00,99.24,99.27,99.17,99.26,20600.0,78.1277,78.1513,78.0726,78.1434,20600.0
2015-04-15 12:20:00,99.26,99.3,99.14,99.15,60400.0,78.1434,78.1749,78.049,78.0568,60400.0
2015-04-15 12:30:00,99.15,99.15,99.04,99.12,42900.0,78.0568,78.0568,77.9702,78.0332,42900.0
2015-04-15 12:40:00,99.13,99.16,99.05,99.08,37200.0,78.0411,78.0647,77.9781,78.0017,37200.0
2015-04-15 12:50:00,99.09,99.17,99.06,99.15,20200.0,78.0096,78.0726,77.986,78.0568,20200.0
2015-04-15 13:00:00,99.15,99.24,99.15,99.21,30900.0,78.0568,78.1277,78.0568,78.1041,30900.0
2015-04-15 13:10:00,99.2,99.25,99.15,99.19,35100.0,78.0962,78.1356,78.0568,78.0883,35100.0
2015-04-15 13:20:00,99.19,99.3,99.16,99.27,39300.0,78.0883,78.1749,78.0647,78.1513,39300.0
2015-04-15 13:30:00,99.27,99.3,99.15,99.2,97600.0,78.1513,78.1749,78.0568,78.0962,97600.0
2015-04-15 13:40:00,99.2,99.25,99.19,99.25,73200.0,78.0962,78.1356,78.0883,78.1356,73200.0
2015-04-15 13:50:00,99.25,99.31,99.11,99.15,83900.0,78.1356,78.1828,78.0253,78.0568,83900.0
2015-04-15 14:00:00,99.14,99.17,99.1,99.12,53800.0,78.049,78.0726,78.0175,78.0332,53800.0
2015-04-15 14:10:00,99.12,99.13,99.04,99.06,49300.0,78.0332,78.0411,77.9702,77.986,49300.0
2015-04-15 14:20:00,99.04,99.06,98.95,98.97,59200.0,77.9702,77.986,77.8994,77.9151,59200.0
2015-04-15 14:30:00,98.97,99.02,98.94,99.02,68900.0,77.9151,77.9545,77.8915,77.9545,68900.0
2015-04-15 14:40:00,99.01,99.19,99.01,99.19,43600.0,77.9466,78.0883,77.9466,78.0883,43600.0
2015-04-15 14:50:00,99.18,99.19,99.09,99.15,22200.0,78.0804,78.0883,78.0096,78.0568,22200.0
2015-04-15 15:00:00,99.15,99.18,99.07,99.13,45800.0,78.0568,78.0804,77.9938,78.0411,45800.0
2015-04-15 15:10:00,99.14,99.19,99.09,99.18,37000.0,78.049,78.0883,78.0096,78.0804,37000.0
2015-04-15 15:20:00,99.19,99.26,99.13,99.23,41000.0,78.0883,78.1434,78.0411,78.1198,41000.0
2015-04-15 15:30:00,99.24,99.24,99.06,99.08,56100.0,78.1277,78.1277,77.986,78.0017,56100.0
2015-04-15 15:40:00,99.07,99.08,99.0,99.01,63400.0,77.9938,78.0017,77.9387,77.9466,63400.0
2015-04-15 15:50:00,99.02,99.06,98.98,99.03,128900.0,77.9545,77.986,77.923,77.9624,128900.0
2015-04-16 09:30:00,98.59,98.65,98.21,98.31,42100.0,77.616,77.6632,77.3168,77.3955,42100.0
2015-04-16 09:40:00,98.29,98.74,98.26,98.34,26600.0,77.3798,77.734,77.3562,77.4191,26600.0
2015-04-16 09:50:00,98.36,98.42,98.29,98.29,19800.0,77.4349,77.4821,77.3798,77.3798,19800.0
2015-04-16 10:00:00,98.31,98.35,98.23,98.23,30600.0,77.3955,77.427,77.3325,77.3325,30600.0
2015-04-16 10:10:00,98.26,98.37,98.21,98.27,45000.0,77.3562,77.4428,77.3168,77.364,45000.0
2015-04-16 10:20:00,98.27,98.27,98.05,98.07,29100.0,77.364,77.364,77.1908,77.2066,29100.0
2015-04-16 10:30:00,98.07,98.15,98.02,98.15,67200.0,77.2066,77.2696,77.1672,77.2696,67200.0
2015-04-16 10:40:00,98.16,98.42,98.15,98.41,31000.0,77.2774,77.4821,77.2696,77.4743,31000.0
2015-04-16 10:50:00,98.4,98.43,98.33,98.35,29600.0,77.4664,77.49,77.4113,77.427,29600.0
2015-04-16 11:00:00,98.33,98.42,98.33,98.37,16300.0,77.4113,77.4821,77.4113,77.4428,16300.0
2015-04-16 11:10:00,98.4,98.46,98.38,98.42,15800.0,77.4664,77.5136,77.4506,77.4821,15800.0
2015-04-16 11:20:00,98.43,98.46,98.41,98.45,35600.0,77.49,77.5136,77.4743,77.5057,35600.0
2015-04-16 11:30:00,98.46,98.47,98.36,98.43,20900.0,77.5136,77.5215,77.4349,77.49,20900.0
2015-04-16 11:40:00,98.44,98.44,98.29,98.32,20100.0,77.4979,77.4979,77.3798,77.4034,20100.0
2015-04-16 11:50:00,98.33,98.35,98.26,98.32,21400.0,77.4113,77.427,77.3562,77.4034,21400.0
2015-04-16 12:00:00,98.32,98.32,98.25,98.27,19900.0,77.4034,77.4034,77.3483,77.364,19900.0
2015-04-16 12:10:00,98.27,98.42,98.26,98.37,13800.0,77.364,77.4821,77.3562,77.4428,13800.0
2015-04-16 12:20:00,98.36,98.41,98.36,98.38,10500.0,77.4349,77.4743,77.4349,77.4506,10500.0
2015-04-16 12:30:00,98.38,98.4,98.34,98.35,20500.0,77.4506,77.4664,77.4191,77.427,20500.0
2015-04-16 12:40:00,98.34,98.39,98.32,98.37,22900.0,77.4191,77.4585,77.4034,77.4428,22900.0
2015-04-16 12:50:00,98.38,98.39,98.33,98.38,11800.0,77.4506,77.4585,77.4113,77.4506,11800.0
2015-04-16 13:00:00,98.39,98.45,98.39,98.42,18000.0,77.4585,77.5057,77.4585,77.4821,18000.0
2015-04-16 13:10:00,98.41,98.43,98.39,98.42,13000.0,77.4743,77.49,77.4585,77.4821,13000.0
2015-04-16 13:20:00,98.44,98.46,98.34,98.4,22600.0,77.4979,77.5136,77.4191,77.4664,22600.0
2015-04-16 13:30:00,98.4,98.48,98.39,98.43,21500.0,77.4664,77.5294,77.4585,77.49,21500.0
2015-04-16 13:40:00,98.44,98.69,98.43,98.68,20300.0,77.4979,77.6947,77.49,77.6868,20300.0
2015-04-16 13:50:00,98.67,98.8,98.65,98.79,17600.0,77.6789,77.7813,77.6632,77.7734,17600.0
2015-04-16 14:00:00,98.8,98.81,98.76,98.76,16900.0,77.7813,77.7892,77.7498,77.7498,16900.0
2015-04-16 14:10:00,98.77,98.81,98.76,98.77,17900.0,77.7577,77.7892,77.7498,77.7577,17900.0
2015-04-16 14:20:00,98.78,98.83,98.74,98.82,13200.0,77.7655,77.8049,77.734,77.797,13200.0
2015-04-16 14:30:00,98.81,98.83,98.75,98.78,17900.0,77.7892,77.8049,77.7419,77.7655,17900.0
2015-04-16 14:40:00,98.79,98.82,98.74,98.76,24300.0,77.7734,77.797,77.734,77.7498,24300.0
2015-04-16 14:50:00,98.75,98.75,98.59,98.59,27400.0,77.7419,77.7419,77.616,77.616,27400.0
2015-04-16 15:00:00,98.6,98.6,98.49,98.5,39800.0,77.6238,77.6238,77.5372,77.5451,39800.0
2015-04-16 15:10:00,98.5,98.53,98.46,98.5,38500.0,77.5451,77.5687,77.5136,77.5451,38500.0
2015-04-16 15:20:00,98.49,98.51,98.43,98.45,30100.0,77.5372,77.553,77.49,77.5057,30100.0
2015-04-16 15:30:00,98.46,98.49,98.42,98.48,63500.0,77.5136,77.5372,77.4821,77.5294,63500.0
2015-04-16 15:40:00,98.48,98.48,98.18,98.25,71800.0,77.5294,77.5294,77.2932,77.3483,71800.0
2015-04-16 15:50:00,98.24,98.26,98.19,98.24,123800.0,77.3404,77.3562,77.3011,77.3404,123800.0
2015-04-17 09:30:00,97.43,97.48,96.91,96.92,137400.0,76.7027,76.7421,76.2934,76.3012,137400.0
2015-04-17 09:40:00,96.92,96.98,96.6,96.76,33800.0,76.3012,76.3485,76.0493,76.1753,33800.0
2015-04-17 09:50:00,96.75,96.76,96.34,96.35,133600.0,76.1674,76.1753,75.8446,75.8525,133600.0
2015-04-17 10:00:00,96.34,96.47,96.17,96.25,50500.0,75.8446,75.947,75.7108,75.7738,50500.0
2015-04-17 10:10:00,96.26,96.27,96.08,96.12,154100.0,75.7816,75.7895,75.6399,75.6714,154100.0
2015-04-17 10:20:00,96.12,96.22,96.04,96.06,48700.0,75.6714,75.7502,75.6084,75.6242,48700.0
2015-04-17 10:30:00,96.04,96.17,96.01,96.07,44600.0,75.6084,75.7108,75.5848,75.6321,44600.0
2015-04-17 10:40:00,96.07,96.19,95.91,95.92,50400.0,75.6321,75.7265,75.5061,75.514,50400.0
2015-04-17 10:50:00,95.92,95.95,95.77,95.78,82300.0,75.514,75.5376,75.3959,75.4038,82300.0
2015-04-17 11:00:00,95.78,95.84,95.69,95.83,58100.0,75.4038,75.451,75.3329,75.4431,58100.0
2015-04-17 11:10:00,95.83,95.84,95.61,95.64,85900.0,75.4431,75.451,75.2699,75.2935,85900.0
2015-04-17 11:20:00,95.64,95.92,95.63,95.9,78100.0,75.2935,75.514,75.2857,75.4982,78100.0
2015-04-17 11:30:00,95.91,96.02,95.87,95.89,47700.0,75.5061,75.5927,75.4746,75.4904,47700.0
2015-04-17 11:40:00,95.9,95.91,95.69,95.73,53900.0,75.4982,75.5061,75.3329,75.3644,53900.0
2015-04-17 11:50:00,95.74,95.75,95.61,95.65,86800.0,75.3723,75.3801,75.2699,75.3014,86800.0
2015-04-17 12:00:00,95.66,95.85,95.66,95.85,36800.0,75.3093,75.4589,75.3093,75.4589,36800.0
2015-04-17 12:10:00,95.85,95.98,95.84,95.91,45800.0,75.4589,75.5612,75.451,75.5061,45800.0
2015-04-17 12:20:00,95.93,95.98,95.84,95.94,15600.0,75.5218,75.5612,75.451,75.5297,15600.0
2015-04-17 12:30:00,95.92,96.04,95.88,96.03,17800.0,75.514,75.6084,75.4825,75.6006,17800.0
2015-04-17 12:40:00,96.02,96.02,95.87,95.98,20500.0,75.5927,75.5927,75.4746,75.5612,20500.0
2015-04-17 12:50:00,95.98,96.12,95.98,96.09,32900.0,75.5612,75.6714,75.5612,75.6478,32900.0
2015-04-17 13:00:00,96.1,96.14,96.08,96.13,20800.0,75.6557,75.6872,75.6399,75.6793,20800.0
2015-04-17 13:10:00,96.13,96.2,96.08,96.19,21100.0,75.6793,75.7344,75.6399,75.7265,21100.0
2015-04-17 13:20:00,96.19,96.23,96.02,96.03,25000.0,75.7265,75.758,75.5927,75.6006,25000.0
2015-04-17 13:30:00,96.03,96.05,95.93,95.96,24300.0,75.6006,75.6163,75.5218,75.5455,24300.0
2015-04-17 13:40:00,95.98,95.98,95.91,95.93,19900.0,75.5612,75.5612,75.5061,75.5218,19900.0
2015-04-17 13:50:00,95.94,95.95,95.67,95.67,31200.0,75.5297,75.5376,75.3172,75.3172,31200.0
2015-04-17 14:00:00,95.69,95.75,95.5,95.51,33400.0,75.3329,75.3801,75.1833,75.1912,33400.0
2015-04-17 14:10:00,95.52,95.57,95.42,95.56,45000.0,75.1991,75.2384,75.1203,75.2306,45000.0
2015-04-17 14:20:00,95.57,95.66,95.54,95.65,49400.0,75.2384,75.3093,75.2148,75.3014,49400.0
2015-04-17 14:30:00,95.65,95.73,95.59,95.66,58500.0,75.3014,75.3644,75.2542,75.3093,58500.0
2015-04-17 14:40:00,95.66,95.68,95.49,95.52,32700.0,75.3093,75.325,75.1755,75.1991,32700.0
2015-04-17 14:50:00,95.51,95.57,95.49,95.56,25700.0,75.1912,75.2384,75.1755,75.2306,25700.0
2015-04-17 15:00:00,95.56,95.62,95.49,95.54,39500.0,75.2306,75.2778,75.1755,75.2148,39500.0
2015-04-17 15:10:00,95.54,95.68,95.54,95.57,60000.0,75.2148,75.325,75.2148,75.2384,60000.0
2015-04-17 15:20:00,95.58,95.63,95.55,95.62,61700.0,75.2463,75.2857,75.2227,75.2778,61700.0
2015-04-17 15:30:00,95.63,95.91,95.62,95.88,89400.0,75.2857,75.5061,75.2778,75.4825,89400.0
2015-04-17 15:40:00,95.88,95.94,95.84,95.84,95400.0,75.4825,75.5297,75.451,75.451,95400.0
2015-04-17 15:50:00,95.84,95.9,95.78,95.86,128300.0,75.451,75.4982,75.4038,75.4667,128300.0
2015-04-20 09:30:00,96.3,96.96,96.29,96.82,24500.0,75.8131,76.3327,75.8053,76.2225,24500.0
2015-04-20 09:40:00,96.81,97.02,96.81,96.91,15600.0,76.2146,76.38,76.2146,76.2934,15600.0
2015-04-20 09:50:00,96.92,96.99,96.68,96.73,18000.0,76.3012,76.3563,76.1123,76.1517,18000.0
2015-04-20 10:00:00,96.74,96.8,96.61,96.79,25000.0,76.1595,76.2068,76.0572,76.1989,25000.0
2015-04-20 10:10:00,96.79,96.81,96.63,96.73,30500.0,76.1989,76.2146,76.0729,76.1517,30500.0
2015-04-20 10:20:00,96.75,96.77,96.66,96.74,28500.0,76.1674,76.1831,76.0965,76.1595,28500.0
2015-04-20 10:30:00,96.73,96.88,96.71,96.84,30600.0,76.1517,76.2697,76.1359,76.2383,30600.0
2015-04-20 10:40:00,96.84,96.96,96.84,96.9,39700.0,76.2383,76.3327,76.2383,76.2855,39700.0
2015-04-20 10:50:00,96.9,97.08,96.87,97.07,24700.0,76.2855,76.4272,76.2619,76.4193,24700.0
2015-04-20 11:00:00,97.08,97.15,97.08,97.12,25000.0,76.4272,76.4823,76.4272,76.4587,25000.0
2015-04-20 11:10:00,97.11,97.12,96.89,96.98,25200.0,76.4508,76.4587,76.2776,76.3485,25200.0
2015-04-20 11:20:00,97.0,97.04,96.95,97.02,16500.0,76.3642,76.3957,76.3249,76.38,16500.0
2015-04-20 11:30:00,97.04,97.14,97.04,97.06,19800.0,76.3957,76.4744,76.3957,76.4115,19800.0
2015-04-20 11:40:00,97.06,97.13,96.99,97.05,15300.0,76.4115,76.4666,76.3563,76.4036,15300.0
2015-04-20 11:50:00,97.05,97.1,97.01,97.07,15800.0,76.4036,76.4429,76.3721,76.4193,15800.0
2015-04-20 12:00:00,97.07,97.11,97.07,97.09,16400.0,76.4193,76.4508,76.4193,76.4351,16400.0
2015-04-20 12:10:00,97.08,97.1,97.01,97.09,8900.0,76.4272,76.4429,76.3721,76.4351,8900.0
2015-04-20 12:20:00,97.1,97.23,97.09,97.21,25400.0,76.4429,76.5453,76.4351,76.5295,25400.0
2015-04-20 12:30:00,97.2,97.22,97.15,97.18,35000.0,76.5217,76.5374,76.4823,76.5059,35000.0
2015-04-20 12:40:00,97.18,97.25,97.16,97.19,30800.0,76.5059,76.561,76.4902,76.5138,30800.0
2015-04-20 12:50:00,97.19,97.25,97.17,97.24,14900.0,76.5138,76.561,76.4981,76.5532,14900.0
2015-04-20 13:00:00,97.25,97.29,97.22,97.24,19900.0,76.561,76.5925,76.5374,76.5532,19900.0
2015-04-20 13:10:00,97.24,97.29,97.12,97.16,27300.0,76.5532,76.5925,76.4587,76.4902,27300.0
2015-04-20 13:20:00,97.16,97.16,97.03,97.08,28200.0,76.4902,76.4902,76.3878,76.4272,28200.0
2015-04-20 13:30:00,97.08,97.09,96.97,97.03,22900.0,76.4272,76.4351,76.3406,76.3878,22900.0
2015-04-20 13:40:00,97.03,97.03,96.89,96.91,28400.0,76.3878,76.3878,76.2776,76.2934,28400.0
2015-04-20 13:50:00,96.91,96.93,96.8,96.8,22500.0,76.2934,76.3091,76.2068,76.2068,22500.0
2015-04-20 14:00:00,96.79,96.91,96.79,96.83,41200.0,76.1989,76.2934,76.1989,76.2304,41200.0
2015-04-20 14:10:00,96.83,96.83,96.73,96.81,27600.0,76.2304,76.2304,76.1517,76.2146,27600.0
2015-04-20 14:20:00,96.81,96.86,96.78,96.78,25100.0,76.2146,76.254,76.191,76.191,25100.0
2015-04-20 14:30:00,96.78,96.79,96.69,96.73,30000.0,76.191,76.1989,76.1202,76.1517,30000.0
2015-04-20 14:40:00,96.73,96.84,96.72,96.83,25100.0,76.1517,76.2383,76.1438,76.2304,25100.0
2015-04-20 14:50:00,96.83,96.88,96.7,96.88,31000.0,76.2304,76.2697,76.128,76.2697,31000.0
2015-04-20 15:00:00,96.88,96.98,96.83,96.98,36200.0,76.2697,76.3485,76.2304,76.3485,36200.0
2015-04-20 15:10:00,96.99,97.08,96.95,97.08,50800.0,76.3563,76.4272,76.3249,76.4272,50800.0
2015-04-20 15:20:00,97.08,97.09,97.0,97.05,46600.0,76.4272,76.4351,76.3642,76.4036,46600.0
2015-04-20 15:30:00,97.05,97.12,96.94,96.96,62100.0,76.4036,76.4587,76.317,76.3327,62100.0
2015-04-20 15:40:00,96.95,97.03,96.89,96.95,95700.0,76.3249,76.3878,76.2776,76.3249,95700.0
2015-04-20 15:50:00,96.97,97.04,96.92,97.0,102800.0,76.3406,76.3957,76.3012,76.3642,102800.0
2015-04-21 09:30:00,95.96,96.42,94.11,95.76,270300.0,75.5455,75.9076,74.089,75.388,270300.0
2015-04-21 09:40:00,95.75,95.78,94.72,95.08,213800.0,75.3801,75.4038,74.5693,74.8527,213800.0
2015-04-21 09:50:00,95.05,95.09,94.87,94.93,161700.0,74.8291,74.8606,74.6874,74.7346,161700.0
2015-04-21 10:00:00,94.94,95.12,94.61,94.71,136900.0,74.7425,74.8842,74.4827,74.5614,136900.0
2015-04-21 10:10:00,94.73,94.81,94.44,94.59,150200.0,74.5771,74.6401,74.3488,74.4669,150200.0
2015-04-21 10:20:00,94.6,94.63,94.35,94.55,160800.0,74.4748,74.4984,74.278,74.4354,160800.0
2015-04-21 10:30:00,94.56,94.69,94.27,94.65,92800.0,74.4433,74.5456,74.215,74.5142,92800.0
2015-04-21 10:40:00,94.65,94.71,94.5,94.6,81300.0,74.5142,74.5614,74.3961,74.4748,81300.0
2015-04-21 10:50:00,94.6,94.6,94.47,94.52,194600.0,74.4748,74.4748,74.3724,74.4118,194600.0
2015-04-21 11:00:00,94.52,94.68,94.47,94.49,99200.0,74.4118,74.5378,74.3724,74.3882,99200.0
2015-04-21 11:10:00,94.47,94.53,94.38,94.48,51800.0,74.3724,74.4197,74.3016,74.3803,51800.0
2015-04-21 11:20:00,94.49,94.49,94.32,94.4,54100.0,74.3882,74.3882,74.2544,74.3173,54100.0
2015-04-21 11:30:00,94.39,94.6,94.36,94.58,56300.0,74.3095,74.4748,74.2859,74.459,56300.0
2015-04-21 11:40:00,94.58,94.72,94.53,94.62,70300.0,74.459,74.5693,74.4197,74.4905,70300.0
2015-04-21 11:50:00,94.62,94.71,94.59,94.7,64900.0,74.4905,74.5614,74.4669,74.5535,64900.0
2015-04-21 12:00:00,94.7,94.79,94.69,94.77,63200.0,74.5535,74.6244,74.5456,74.6086,63200.0
2015-04-21 12:10:00,94.77,94.83,94.7,94.7,46600.0,74.6086,74.6559,74.5535,74.5535,46600.0
2015-04-21 12:20:00,94.68,94.83,94.62,94.83,30300.0,74.5378,74.6559,74.4905,74.6559,30300.0
2015-04-21 12:30:00,94.83,95.0,94.83,94.95,39000.0,74.6559,74.7897,74.6559,74.7503,39000.0
2015-04-21 12:40:00,94.93,94.93,94.74,94.78,43900.0,74.7346,74.7346,74.585,74.6165,43900.0
2015-04-21 12:50:00,94.76,94.86,94.74,94.84,33200.0,74.6008,74.6795,74.585,74.6637,33200.0
2015-04-21 13:00:00,94.85,94.89,94.72,94.77,30600.0,74.6716,74.7031,74.5693,74.6086,30600.0
2015-04-21 13:10:00,94.77,94.94,94.77,94.83,36900.0,74.6086,74.7425,74.6086,74.6559,36900.0
2015-04-21 13:20:00,94.82,94.95,94.81,94.85,40300.0,74.648,74.7503,74.6401,74.6716,40300.0
2015-04-21 13:30:00,94.86,94.93,94.76,94.78,45500.0,74.6795,74.7346,74.6008,74.6165,45500.0
2015-04-21 13:40:00,94.78,94.84,94.7,94.7,42800.0,74.6165,74.6637,74.5535,74.5535,42800.0
2015-04-21 13:50:00,94.69,94.77,94.65,94.7,74500.0,74.5456,74.6086,74.5142,74.5535,74500.0
2015-04-21 14:00:00,94.7,94.71,94.42,94.49,54000.0,74.5535,74.5614,74.3331,74.3882,54000.0
2015-04-21 14:10:00,94.48,94.64,94.47,94.6,44800.0,74.3803,74.5063,74.3724,74.4748,44800.0
2015-04-21 14:20:00,94.6,94.74,94.55,94.73,50800.0,74.4748,74.585,74.4354,74.5771,50800.0
2015-04-21 14:30:00,94.74,94.78,94.58,94.61,41300.0,74.585,74.6165,74.459,74.4827,41300.0
2015-04-21 14:40:00,94.61,94.79,94.57,94.74,61600.0,74.4827,74.6244,74.4512,74.585,61600.0
2015-04-21 14:50:00,94.74,94.77,94.65,94.77,50000.0,74.585,74.6086,74.5142,74.6086,50000.0
2015-04-21 15:00:00,94.77,94.78,94.65,94.65,63100.0,74.6086,74.6165,74.5142,74.5142,63100.0
2015-04-21 15:10:00,94.65,94.68,94.57,94.59,105800.0,74.5142,74.5378,74.4512,74.4669,105800.0
2015-04-21 15:20:00,94.59,94.6,94.37,94.44,62700.0,74.4669,74.4748,74.2937,74.3488,62700.0
2015-04-21 15:30:00,94.44,94.44,94.28,94.29,95900.0,74.3488,74.3488,74.2229,74.2307,95900.0
2015-04-21 15:40:00,94.29,94.46,94.28,94.44,232500.0,74.2307,74.3646,74.2229,74.3488,232500.0
2015-04-21 15:50:00,94.44,94.54,94.34,94.41,294600.0,74.3488,74.4276,74.2701,74.3252,294600.0
2015-04-22 09:30:00,94.42,94.64,93.85,93.9,58600.0,74.3331,74.5063,73.8843,73.9237,58600.0
2015-04-22 09:40:00,93.9,93.98,93.52,93.6,38500.0,73.9237,73.9867,73.6246,73.6875,38500.0
2015-04-22 09:50:00,93.62,94.1,93.55,93.97,70200.0,73.7033,74.0812,73.6482,73.9788,70200.0
2015-04-22 10:00:00,93.98,94.09,93.89,93.9,68400.0,73.9867,74.0733,73.9158,73.9237,68400.0
2015-04-22 10:10:00,93.88,94.08,93.83,94.03,53400.0,73.908,74.0654,73.8686,74.0261,53400.0
2015-04-22 10:20:00,94.0,94.14,93.92,94.0,78300.0,74.0024,74.1127,73.9395,74.0024,78300.0
2015-04-22 10:30:00,94.01,94.05,93.94,94.01,59000.0,74.0103,74.0418,73.9552,74.0103,59000.0
2015-04-22 10:40:00,94.02,94.4,94.0,94.4,65000.0,74.0182,74.3173,74.0024,74.3173,65000.0
2015-04-22 10:50:00,94.39,94.43,94.25,94.27,34200.0,74.3095,74.341,74.1993,74.215,34200.0
2015-04-22 11:00:00,94.28,94.3,94.19,94.23,125500.0,74.2229,74.2386,74.152,74.1835,125500.0
2015-04-22 11:10:00,94.23,94.34,94.21,94.21,31000.0,74.1835,74.2701,74.1678,74.1678,31000.0
2015-04-22 11:20:00,94.22,94.35,94.22,94.35,26100.0,74.1756,74.278,74.1756,74.278,26100.0
2015-04-22 11:30:00,94.37,94.43,94.18,94.21,24800.0,74.2937,74.341,74.1441,74.1678,24800.0
2015-04-22 11:40:00,94.22,94.26,94.1,94.17,16200.0,74.1756,74.2071,74.0812,74.1363,16200.0
2015-04-22 11:50:00,94.18,94.2,94.05,94.2,19000.0,74.1441,74.1599,74.0418,74.1599,19000.0
2015-04-22 12:00:00,94.22,94.22,94.15,94.19,23900.0,74.1756,74.1756,74.1205,74.152,23900.0
2015-04-22 12:10:00,94.18,94.3,94.17,94.3,21500.0,74.1441,74.2386,74.1363,74.2386,21500.0
2015-04-22 12:20:00,94.3,94.43,94.3,94.39,25700.0,74.2386,74.341,74.2386,74.3095,25700.0
2015-04-22 12:30:00,94.39,94.43,94.3,94.4,27300.0,74.3095,74.341,74.2386,74.3173,27300.0
2015-04-22 12:40:00,94.39,94.42,94.33,94.33,21900.0,74.3095,74.3331,74.2622,74.2622,21900.0
2015-04-22 12:50:00,94.33,94.4,94.27,94.33,16500.0,74.2622,74.3173,74.215,74.2622,16500.0
2015-04-22 13:00:00,94.34,94.39,94.27,94.35,19100.0,74.2701,74.3095,74.215,74.278,19100.0
2015-04-22 13:10:00,94.35,94.42,94.32,94.36,33700.0,74.278,74.3331,74.2544,74.2859,33700.0
2015-04-22 13:20:00,94.35,94.41,94.34,94.35,19900.0,74.278,74.3252,74.2701,74.278,19900.0
2015-04-22 13:30:00,94.35,94.42,94.34,94.4,128100.0,74.278,74.3331,74.2701,74.3173,128100.0
2015-04-22 13:40:00,94.4,94.46,94.35,94.41,56000.0,74.3173,74.3646,74.278,74.3252,56000.0
2015-04-22 13:50:00,94.4,94.51,94.38,94.47,24800.0,74.3173,74.4039,74.3016,74.3724,24800.0
2015-04-22 14:00:00,94.49,94.64,94.49,94.53,22000.0,74.3882,74.5063,74.3882,74.4197,22000.0
2015-04-22 14:10:00,94.55,94.66,94.52,94.64,148500.0,74.4354,74.522,74.4118,74.5063,148500.0
2015-04-22 14:20:00,94.64,94.68,94.53,94.56,31100.0,74.5063,74.5378,74.4197,74.4433,31100.0
2015-04-22 14:30:00,94.57,94.61,94.53,94.53,31500.0,74.4512,74.4827,74.4197,74.4197,31500.0
2015-04-22 14:40:00,94.52,94.58,94.47,94.56,24700.0,74.4118,74.459,74.3724,74.4433,24700.0
2015-04-22 14:50:00,94.56,94.57,94.51,94.53,24300.0,74.4433,74.4512,74.4039,74.4197,24300.0
2015-04-22 15:00:00,94.53,94.59,94.51,94.53,35200.0,74.4197,74.4669,74.4039,74.4197,35200.0
2015-04-22 15:10:00,94.54,94.63,94.51,94.56,30900.0,74.4276,74.4984,74.4039,74.4433,30900.0
2015-04-22 15:20:00,94.55,94.64,94.55,94.62,46600.0,74.4354,74.5063,74.4354,74.4905,46600.0
2015-04-22 15:30:00,94.62,94.63,94.45,94.55,62300.0,74.4905,74.4984,74.3567,74.4354,62300.0
2015-04-22 15:40:00,94.55,94.57,94.45,94.54,83400.0,74.4354,74.4512,74.3567,74.4276,83400.0
2015-04-22 15:50:00,94.53,94.55,94.38,94.41,387600.0,74.4197,74.4354,74.3016,74.3252,387600.0
2015-04-23 09:30:00,94.24,94.36,94.1,94.26,45000.0,74.1914,74.2859,74.0812,74.2071,45000.0
2015-04-23 09:40:00,94.25,94.44,94.15,94.4,93700.0,74.1993,74.3488,74.1205,74.3173,93700.0
2015-04-23 09:50:00,94.39,94.41,94.32,94.36,23300.0,74.3095,74.3252,74.2544,74.2859,23300.0
2015-04-23 10:00:00,94.37,94.44,94.16,94.19,31100.0,74.2937,74.3488,74.1284,74.152,31100.0
2015-04-23 10:10:00,94.19,94.22,93.92,93.92,39600.0,74.152,74.1756,73.9395,73.9395,39600.0
2015-04-23 10:20:00,93.9,93.99,93.77,93.99,53000.0,73.9237,73.9946,73.8214,73.9946,53000.0
2015-04-23 10:30:00,94.0,94.04,93.9,93.94,55100.0,74.0024,74.0339,73.9237,73.9552,55100.0
2015-04-23 10:40:00,93.93,94.01,93.85,93.88,119800.0,73.9473,74.0103,73.8843,73.908,119800.0
2015-04-23 10:50:00,93.87,94.09,93.84,94.08,122900.0,73.9001,74.0733,73.8765,74.0654,122900.0
2015-04-23 11:00:00,94.07,94.28,94.07,94.26,53900.0,74.0575,74.2229,74.0575,74.2071,53900.0
2015-04-23 11:10:00,94.26,94.28,94.19,94.2,42700.0,74.2071,74.2229,74.152,74.1599,42700.0
2015-04-23 11:20:00,94.21,94.23,94.12,94.22,31100.0,74.1678,74.1835,74.0969,74.1756,31100.0
2015-04-23 11:30:00,94.22,94.42,94.21,94.42,40700.0,74.1756,74.3331,74.1678,74.3331,40700.0
2015-04-23 11:40:00,94.43,94.45,94.33,94.45,27000.0,74.341,74.3567,74.2622,74.3567,27000.0
2015-04-23 11:50:00,94.45,94.74,94.42,94.7,178800.0,74.3567,74.585,74.3331,74.5535,178800.0
2015-04-23 12:00:00,94.69,94.73,94.57,94.64,48900.0,74.5456,74.5771,74.4512,74.5063,48900.0
2015-04-23 12:10:00,94.65,94.84,94.63,94.72,27900.0,74.5142,74.6637,74.4984,74.5693,27900.0
2015-04-23 12:20:00,94.73,94.82,94.63,94.8,24800.0,74.5771,74.648,74.4984,74.6322,24800.0
2015-04-23 12:30:00,94.79,94.97,94.67,94.85,32500.0,74.6244,74.7661,74.5299,74.6716,32500.0
2015-04-23 12:40:00,94.84,95.09,94.83,95.08,154600.0,74.6637,74.8606,74.6559,74.8527,154600.0
2015-04-23 12:50:00,95.07,95.07,94.89,94.93,35100.0,74.8448,74.8448,74.7031,74.7346,35100.0
2015-04-23 13:00:00,94.93,94.99,94.86,94.88,32900.0,74.7346,74.7818,74.6795,74.6952,32900.0
2015-04-23 13:10:00,94.89,94.9,94.83,94.87,21300.0,74.7031,74.711,74.6559,74.6874,21300.0
2015-04-23 13:20:00,94.87,94.91,94.86,94.89,24900.0,74.6874,74.7188,74.6795,74.7031,24900.0
2015-04-23 13:30:00,94.9,94.9,94.83,94.88,28100.0,74.711,74.711,74.6559,74.6952,28100.0
2015-04-23 13:40:00,94.88,94.94,94.87,94.93,118700.0,74.6952,74.7425,74.6874,74.7346,118700.0
2015-04-23 13:50:00,94.93,94.96,94.84,94.9,107700.0,74.7346,74.7582,74.6637,74.711,107700.0
2015-04-23 14:00:00,94.91,94.94,94.81,94.87,81100.0,74.7188,74.7425,74.6401,74.6874,81100.0
2015-04-23 14:10:00,94.88,94.95,94.81,94.93,28200.0,74.6952,74.7503,74.6401,74.7346,28200.0
2015-04-23 14:20:00,94.94,94.96,94.82,94.86,29100.0,74.7425,74.7582,74.648,74.6795,29100.0
2015-04-23 14:30:00,94.86,94.95,94.83,94.85,33400.0,74.6795,74.7503,74.6559,74.6716,33400.0
2015-04-23 14:40:00,94.85,94.96,94.84,94.94,24600.0,74.6716,74.7582,74.6637,74.7425,24600.0
2015-04-23 14:50:00,94.95,94.96,94.83,94.84,40400.0,74.7503,74.7582,74.6559,74.6637,40400.0
2015-04-23 15:00:00,94.85,94.88,94.84,94.86,59100.0,74.6716,74.6952,74.6637,74.6795,59100.0
2015-04-23 15:10:00,94.86,94.94,94.85,94.87,59600.0,74.6795,74.7425,74.6716,74.6874,59600.0
2015-04-23 15:20:00,94.88,94.89,94.85,94.87,44600.0,74.6952,74.7031,74.6716,74.6874,44600.0
2015-04-23 15:30:00,94.87,94.87,94.71,94.84,49500.0,74.6874,74.6874,74.5614,74.6637,49500.0
2015-04-23 15:40:00,94.84,94.86,94.72,94.8,83300.0,74.6637,74.6795,74.5693,74.6322,83300.0
2015-04-23 15:50:00,94.79,94.79,94.69,94.69,127000.0,74.6244,74.6244,74.5456,74.5456,127000.0
2015-04-24 09:30:00,94.71,94.81,94.35,94.49,43700.0,74.5614,74.6401,74.278,74.3882,43700.0
2015-04-24 09:40:00,94.5,94.51,94.21,94.37,33400.0,74.3961,74.4039,74.1678,74.2937,33400.0
2015-04-24 09:50:00,94.38,94.58,94.36,94.51,19000.0,74.3016,74.459,74.2859,74.4039,19000.0
2015-04-24 10:00:00,94.49,94.53,94.25,94.4,16100.0,74.3882,74.4197,74.1993,74.3173,16100.0
2015-04-24 10:10:00,94.42,94.49,94.34,94.42,19800.0,74.3331,74.3882,74.2701,74.3331,19800.0
2015-04-24 10:20:00,94.43,94.65,94.39,94.63,30900.0,74.341,74.5142,74.3095,74.4984,30900.0
2015-04-24 10:30:00,94.64,94.71,94.55,94.55,26200.0,74.5063,74.5614,74.4354,74.4354,26200.0
2015-04-24 10:40:00,94.55,94.55,94.37,94.37,23300.0,74.4354,74.4354,74.2937,74.2937,23300.0
2015-04-24 10:50:00,94.37,94.55,94.36,94.55,25300.0,74.2937,74.4354,74.2859,74.4354,25300.0
2015-04-24 11:00:00,94.57,94.58,94.54,94.54,19000.0,74.4512,74.459,74.4276,74.4276,19000.0
2015-04-24 11:10:00,94.55,94.73,94.5,94.73,65700.0,74.4354,74.5771,74.3961,74.5771,65700.0
2015-04-24 11:20:00,94.73,94.74,94.63,94.69,28100.0,74.5771,74.585,74.4984,74.5456,28100.0
2015-04-24 11:30:00,94.69,94.72,94.6,94.61,30200.0,74.5456,74.5693,74.4748,74.4827,30200.0
2015-04-24 11:40:00,94.61,94.72,94.54,94.55,23100.0,74.4827,74.5693,74.4276,74.4354,23100.0
2015-04-24 11:50:00,94.55,94.56,94.45,94.56,14900.0,74.4354,74.4433,74.3567,74.4433,14900.0
2015-04-24 12:00:00,94.55,94.66,94.55,94.65,25100.0,74.4354,74.522,74.4354,74.5142,25100.0
2015-04-24 12:10:00,94.64,94.68,94.6,94.65,23100.0,74.5063,74.5378,74.4748,74.5142,23100.0
2015-04-24 12:20:00,94.65,94.72,94.6,94.61,17900.0,74.5142,74.5693,74.4748,74.4827,17900.0
2015-04-24 12:30:00,94.6,94.68,94.53,94.63,12300.0,74.4748,74.5378,74.4197,74.4984,12300.0
2015-04-24 12:40:00,94.65,94.65,94.51,94.54,10300.0,74.5142,74.5142,74.4039,74.4276,10300.0
2015-04-24 12:50:00,94.54,94.58,94.5,94.51,6700.0,74.4276,74.459,74.3961,74.4039,6700.0
2015-04-24 13:00:00,94.51,94.55,94.47,94.53,35200.0,74.4039,74.4354,74.3724,74.4197,35200.0
2015-04-24 13:10:00,94.54,94.64,94.53,94.64,10900.0,74.4276,74.5063,74.4197,74.5063,10900.0
2015-04-24 13:20:00,94.63,94.68,94.59,94.66,178400.0,74.4984,74.5378,74.4669,74.522,178400.0
2015-04-24 13:30:00,94.66,94.7,94.64,94.65,32500.0,74.522,74.5535,74.5063,74.5142,32500.0
2015-04-24 13:40:00,94.65,94.67,94.6,94.66,35600.0,74.5142,74.5299,74.4748,74.522,35600.0
2015-04-24 13:50:00,94.64,94.74,94.62,94.62,31200.0,74.5063,74.585,74.4905,74.4905,31200.0
2015-04-24 14:00:00,94.63,94.71,94.63,94.68,21800.0,74.4984,74.5614,74.4984,74.5378,21800.0
2015-04-24 14:10:00,94.68,94.75,94.67,94.69,47500.0,74.5378,74.5929,74.5299,74.5456,47500.0
2015-04-24 14:20:00,94.68,94.68,94.62,94.65,17100.0,74.5378,74.5378,74.4905,74.5142,17100.0
2015-04-24 14:30:00,94.65,94.66,94.6,94.6,12800.0,74.5142,74.522,74.4748,74.4748,12800.0
2015-04-24 14:40:00,94.6,94.64,94.48,94.5,25800.0,74.4748,74.5063,74.3803,74.3961,25800.0
2015-04-24 14:50:00,94.54,94.59,94.46,94.5,15600.0,74.4276,74.4669,74.3646,74.3961,15600.0
2015-04-24 15:00:00,94.52,94.61,94.49,94.55,23700.0,74.4118,74.4827,74.3882,74.4354,23700.0
2015-04-24 15:10:00,94.55,94.61,94.53,94.53,30200.0,74.4354,74.4827,74.4197,74.4197,30200.0
2015-04-24 15:20:00,94.53,94.61,94.51,94.56,28800.0,74.4197,74.4827,74.4039,74.4433,28800.0
2015-04-24 15:30:00,94.57,94.69,94.51,94.59,30100.0,74.4512,74.5456,74.4039,74.4669,30100.0
2015-04-24 15:40:00,94.59,94.62,94.51,94.56,78300.0,74.4669,74.4905,74.4039,74.4433,78300.0
2015-04-24 15:50:00,94.56,94.63,94.55,94.61,325600.0,74.4433,74.4984,74.4354,74.4827,325600.0
2015-04-27 09:30:00,94.57,95.17,94.57,95.05,67000.0,74.4512,74.9235,74.4512,74.8291,67000.0
2015-04-27 09:40:00,95.06,95.12,94.99,95.07,45000.0,74.8369,74.8842,74.7818,74.8448,45000.0
2015-04-27 09:50:00,95.06,95.26,95.03,95.2,79400.0,74.8369,74.9944,74.8133,74.9471,79400.0
2015-04-27 10:00:00,95.2,95.27,95.15,95.2,26900.0,74.9471,75.0023,74.9078,74.9471,26900.0
2015-04-27 10:10:00,95.2,95.27,95.19,95.26,28200.0,74.9471,75.0023,74.9393,74.9944,28200.0
2015-04-27 10:20:00,95.26,95.26,95.07,95.09,55700.0,74.9944,74.9944,74.8448,74.8606,55700.0
2015-04-27 10:30:00,95.09,95.14,94.86,94.92,25300.0,74.8606,74.8999,74.6795,74.7267,25300.0
2015-04-27 10:40:00,94.91,95.01,94.87,94.99,51300.0,74.7188,74.7976,74.6874,74.7818,51300.0
2015-04-27 10:50:00,94.98,95.02,94.85,94.89,89300.0,74.774,74.8054,74.6716,74.7031,89300.0
2015-04-27 11:00:00,94.89,95.02,94.82,94.9,28100.0,74.7031,74.8054,74.648,74.711,28100.0
2015-04-27 11:10:00,94.9,95.03,94.88,95.01,43500.0,74.711,74.8133,74.6952,74.7976,43500.0
2015-04-27 11:20:00,95.01,95.1,94.99,95.08,28400.0,74.7976,74.8684,74.7818,74.8527,28400.0
2015-04-27 11:30:00,95.08,95.16,95.06,95.08,56400.0,74.8527,74.9157,74.8369,74.8527,56400.0
2015-04-27 11:40:00,95.09,95.16,95.0,95.02,51500.0,74.8606,74.9157,74.7897,74.8054,51500.0
2015-04-27 11:50:00,95.03,95.07,94.97,95.05,27600.0,74.8133,74.8448,74.7661,74.8291,27600.0
2015-04-27 12:00:00,95.06,95.06,95.0,95.04,16600.0,74.8369,74.8369,74.7897,74.8212,16600.0
2015-04-27 12:10:00,95.03,95.05,94.86,94.86,23900.0,74.8133,74.8291,74.6795,74.6795,23900.0
2015-04-27 12:20:00,94.87,94.93,94.85,94.9,10300.0,74.6874,74.7346,74.6716,74.711,10300.0
2015-04-27 12:30:00,94.9,94.96,94.82,94.9,13500.0,74.711,74.7582,74.648,74.711,13500.0
2015-04-27 12:40:00,94.9,94.98,94.84,94.84,14400.0,74.711,74.774,74.6637,74.6637,14400.0
2015-04-27 12:50:00,94.86,94.99,94.75,94.95,27100.0,74.6795,74.7818,74.5929,74.7503,27100.0
2015-04-27 13:00:00,94.92,94.92,94.79,94.87,32100.0,74.7267,74.7267,74.6244,74.6874,32100.0
2015-04-27 13:10:00,94.86,94.87,94.59,94.69,68000.0,74.6795,74.6874,74.4669,74.5456,68000.0
2015-04-27 13:20:00,94.69,94.86,94.53,94.85,32800.0,74.5456,74.6795,74.4197,74.6716,32800.0
2015-04-27 13:30:00,94.86,94.99,94.76,94.97,15400.0,74.6795,74.7818,74.6008,74.7661,15400.0
2015-04-27 13:40:00,94.98,95.02,94.89,94.93,31500.0,74.774,74.8054,74.7031,74.7346,31500.0
2015-04-27 13:50:00,94.92,95.01,94.9,94.99,23300.0,74.7267,74.7976,74.711,74.7818,23300.0
2015-04-27 14:00:00,94.98,95.05,94.95,95.03,33500.0,74.774,74.8291,74.7503,74.8133,33500.0
2015-04-27 14:10:00,95.02,95.06,95.0,95.03,28600.0,74.8054,74.8369,74.7897,74.8133,28600.0
2015-04-27 14:20:00,95.04,95.07,95.0,95.05,50700.0,74.8212,74.8448,74.7897,74.8291,50700.0
2015-04-27 14:30:00,95.06,95.08,94.85,94.88,19900.0,74.8369,74.8527,74.6716,74.6952,19900.0
2015-04-27 14:40:00,94.88,95.03,94.88,95.0,26600.0,74.6952,74.8133,74.6952,74.7897,26600.0
2015-04-27 14:50:00,95.01,95.08,94.97,94.99,52000.0,74.7976,74.8527,74.7661,74.7818,52000.0
2015-04-27 15:00:00,95.0,95.11,94.99,95.08,68000.0,74.7897,74.8763,74.7818,74.8527,68000.0
2015-04-27 15:10:00,95.08,95.09,94.89,94.92,70900.0,74.8527,74.8606,74.7031,74.7267,70900.0
2015-04-27 15:20:00,94.9,95.07,94.89,94.97,80200.0,74.711,74.8448,74.7031,74.7661,80200.0
2015-04-27 15:30:00,94.97,95.02,94.93,95.01,98900.0,74.7661,74.8054,74.7346,74.7976,98900.0
2015-04-27 15:40:00,95.01,95.01,94.86,95.0,112300.0,74.7976,74.7976,74.6795,74.7897,112300.0
2015-04-27 15:50:00,94.99,95.01,94.93,94.97,195300.0,74.7818,74.7976,74.7346,74.7661,195300.0
2015-04-28 09:30:00,94.62,95.03,94.51,94.81,36400.0,74.4905,74.8133,74.4039,74.6401,36400.0
2015-04-28 09:40:00,94.8,94.95,94.68,94.74,37500.0,74.6322,74.7503,74.5378,74.585,37500.0
2015-04-28 09:50:00,94.72,95.03,94.72,95.03,35900.0,74.5693,74.8133,74.5693,74.8133,35900.0
2015-04-28 10:00:00,95.01,95.02,94.61,94.61,46800.0,74.7976,74.8054,74.4827,74.4827,46800.0
2015-04-28 10:10:00,94.59,94.63,94.44,94.58,40700.0,74.4669,74.4984,74.3488,74.459,40700.0
2015-04-28 10:20:00,94.62,94.8,94.61,94.79,50200.0,74.4905,74.6322,74.4827,74.6244,50200.0
2015-04-28 10:30:00,94.77,94.95,94.76,94.91,44200.0,74.6086,74.7503,74.6008,74.7188,44200.0
2015-04-28 10:40:00,94.92,95.02,94.91,94.97,28700.0,74.7267,74.8054,74.7188,74.7661,28700.0
2015-04-28 10:50:00,95.0,95.03,94.91,94.96,37800.0,74.7897,74.8133,74.7188,74.7582,37800.0
2015-04-28 11:00:00,94.96,95.19,94.96,95.1,31700.0,74.7582,74.9393,74.7582,74.8684,31700.0
2015-04-28 11:10:00,95.09,95.18,95.07,95.1,43900.0,74.8606,74.9314,74.8448,74.8684,43900.0
2015-04-28 11:20:00,95.1,95.11,95.03,95.04,20400.0,74.8684,74.8763,74.8133,74.8212,20400.0
2015-04-28 11:30:00,95.04,95.27,95.04,95.22,29100.0,74.8212,75.0023,74.8212,74.9629,29100.0
2015-04-28 11:40:00,95.2,95.27,95.08,95.25,27200.0,74.9471,75.0023,74.8527,74.9865,27200.0
2015-04-28 11:50:00,95.25,95.27,95.18,95.25,16800.0,74.9865,75.0023,74.9314,74.9865,16800.0
2015-04-28 12:00:00,95.24,95.24,95.1,95.16,25200.0,74.9786,74.9786,74.8684,74.9157,25200.0
2015-04-28 12:10:00,95.17,95.17,95.03,95.03,18300.0,74.9235,74.9235,74.8133,74.8133,18300.0
2015-04-28 12:20:00,95.02,95.12,95.01,95.09,16400.0,74.8054,74.8842,74.7976,74.8606,16400.0
2015-04-28 12:30:00,95.09,95.15,95.07,95.08,33300.0,74.8606,74.9078,74.8448,74.8527,33300.0
2015-04-28 12:40:00,95.06,95.15,95.04,95.08,24700.0,74.8369,74.9078,74.8212,74.8527,24700.0
2015-04-28 12:50:00,95.08,95.2,95.08,95.11,39900.0,74.8527,74.9471,74.8527,74.8763,39900.0
2015-04-28 13:00:00,95.11,95.13,95.09,95.1,20000.0,74.8763,74.892,74.8606,74.8684,20000.0
2015-04-28 13:10:00,95.09,95.12,95.06,95.08,18100.0,74.8606,74.8842,74.8369,74.8527,18100.0
2015-04-28 13:20:00,95.08,95.14,95.04,95.04,35400.0,74.8527,74.8999,74.8212,74.8212,35400.0
2015-04-28 13:30:00,95.05,95.1,95.04,95.07,40400.0,74.8291,74.8684,74.8212,74.8448,40400.0
2015-04-28 13:40:00,95.06,95.1,95.05,95.07,85800.0,74.8369,74.8684,74.8291,74.8448,85800.0
2015-04-28 13:50:00,95.06,95.08,95.0,95.01,41100.0,74.8369,74.8527,74.7897,74.7976,41100.0
2015-04-28 14:00:00,95.0,95.06,94.97,95.04,32700.0,74.7897,74.8369,74.7661,74.8212,32700.0
2015-04-28 14:10:00,95.04,95.07,94.99,94.99,24100.0,74.8212,74.8448,74.7818,74.7818,24100.0
2015-04-28 14:20:00,95.0,95.06,94.93,95.04,20200.0,74.7897,74.8369,74.7346,74.8212,20200.0
2015-04-28 14:30:00,95.03,95.07,94.99,95.05,25300.0,74.8133,74.8448,74.7818,74.8291,25300.0
2015-04-28 14:40:00,95.05,95.08,95.02,95.03,42700.0,74.8291,74.8527,74.8054,74.8133,42700.0
2015-04-28 14:50:00,95.02,95.06,95.0,95.01,25100.0,74.8054,74.8369,74.7897,74.7976,25100.0
2015-04-28 15:00:00,95.02,95.07,95.02,95.05,56700.0,74.8054,74.8448,74.8054,74.8291,56700.0
2015-04-28 15:10:00,95.05,95.07,94.98,95.02,28400.0,74.8291,74.8448,74.774,74.8054,28400.0
2015-04-28 15:20:00,95.03,95.11,95.03,95.11,39000.0,74.8133,74.8763,74.8133,74.8763,39000.0
2015-04-28 15:30:00,95.11,95.15,95.05,95.07,53900.0,74.8763,74.9078,74.8291,74.8448,53900.0
2015-04-28 15:40:00,95.08,95.09,95.0,95.05,53500.0,74.8527,74.8606,74.7897,74.8291,53500.0
2015-04-28 15:50:00,95.04,95.14,95.01,95.12,240900.0,74.8212,74.8999,74.7976,74.8842,240900.0
2015-04-29 09:30:00,94.33,95.02,94.27,94.82,48800.0,74.2622,74.8054,74.215,74.648,48800.0
2015-04-29 09:40:00,94.81,94.87,94.59,94.77,20400.0,74.6401,74.6874,74.4669,74.6086,20400.0
2015-04-29 09:50:00,94.79,94.84,94.45,94.45,38300.0,74.6244,74.6637,74.3567,74.3567,38300.0
2015-04-29 10:00:00,94.46,94.54,94.21,94.28,26500.0,74.3646,74.4276,74.1678,74.2229,26500.0
2015-04-29 10:10:00,94.31,94.37,94.2,94.28,13200.0,74.2465,74.2937,74.1599,74.2229,13200.0
2015-04-29 10:20:00,94.26,94.29,94.09,94.16,19900.0,74.2071,74.2307,74.0733,74.1284,19900.0
2015-04-29 10:30:00,94.17,94.52,94.14,94.52,16000.0,74.1363,74.4118,74.1127,74.4118,16000.0
2015-04-29 10:40:00,94.52,94.64,94.48,94.5,32800.0,74.4118,74.5063,74.3803,74.3961,32800.0
2015-04-29 10:50:00,94.5,94.61,94.45,94.56,28200.0,74.3961,74.4827,74.3567,74.4433,28200.0
2015-04-29 11:00:00,94.54,94.8,94.51,94.75,24500.0,74.4276,74.6322,74.4039,74.5929,24500.0
2015-04-29 11:10:00,94.76,94.88,94.73,94.88,31100.0,74.6008,74.6952,74.5771,74.6952,31100.0
2015-04-29 11:20:00,94.89,94.98,94.87,94.89,31300.0,74.7031,74.774,74.6874,74.7031,31300.0
2015-04-29 11:30:00,94.91,94.91,94.69,94.73,20300.0,74.7188,74.7188,74.5456,74.5771,20300.0
2015-04-29 11:40:00,94.74,94.79,94.7,94.78,14000.0,74.585,74.6244,74.5535,74.6165,14000.0
2015-04-29 11:50:00,94.79,94.79,94.71,94.75,14000.0,74.6244,74.6244,74.5614,74.5929,14000.0
2015-04-29 12:00:00,94.76,94.82,94.67,94.69,22700.0,74.6008,74.648,74.5299,74.5456,22700.0
2015-04-29 12:10:00,94.66,94.68,94.54,94.54,31300.0,74.522,74.5378,74.4276,74.4276,31300.0
2015-04-29 12:20:00,94.57,94.68,94.51,94.54,11300.0,74.4512,74.5378,74.4039,74.4276,11300.0
2015-04-29 12:30:00,94.55,94.66,94.44,94.64,13600.0,74.4354,74.522,74.3488,74.5063,13600.0
2015-04-29 12:40:00,94.64,94.82,94.6,94.81,22400.0,74.5063,74.648,74.4748,74.6401,22400.0
2015-04-29 12:50:00,94.79,94.9,94.77,94.87,12200.0,74.6244,74.711,74.6086,74.6874,12200.0
2015-04-29 13:00:00,94.86,94.86,94.7,94.78,9400.0,74.6795,74.6795,74.5535,74.6165,9400.0
2015-04-29 13:10:00,94.75,94.84,94.68,94.81,14500.0,74.5929,74.6637,74.5378,74.6401,14500.0
2015-04-29 13:20:00,94.81,94.81,94.69,94.73,13600.0,74.6401,74.6401,74.5456,74.5771,13600.0
2015-04-29 13:30:00,94.73,94.9,94.73,94.89,15200.0,74.5771,74.711,74.5771,74.7031,15200.0
2015-04-29 13:40:00,94.88,94.97,94.81,94.91,25600.0,74.6952,74.7661,74.6401,74.7188,25600.0
2015-04-29 13:50:00,94.91,95.0,94.86,94.92,13500.0,74.7188,74.7897,74.6795,74.7267,13500.0
2015-04-29 14:00:00,94.95,95.13,94.79,94.93,18500.0,74.7503,74.892,74.6244,74.7346,18500.0
2015-04-29 14:10:00,94.95,95.07,94.85,95.03,30700.0,74.7503,74.8448,74.6716,74.8133,30700.0
2015-04-29 14:20:00,95.02,95.2,95.01,95.09,13100.0,74.8054,74.9471,74.7976,74.8606,13100.0
2015-04-29 14:30:00,95.11,95.22,94.99,95.14,32200.0,74.8763,74.9629,74.7818,74.8999,32200.0
2015-04-29 14:40:00,95.15,95.22,95.03,95.04,25500.0,74.9078,74.9629,74.8133,74.8212,25500.0
2015-04-29 14:50:00,95.02,95.04,94.86,94.88,16800.0,74.8054,74.8212,74.6795,74.6952,16800.0
2015-04-29 15:00:00,94.9,94.99,94.7,94.7,31400.0,74.711,74.7818,74.5535,74.5535,31400.0
2015-04-29 15:10:00,94.7,94.81,94.63,94.75,117800.0,74.5535,74.6401,74.4984,74.5929,117800.0
2015-04-29 15:20:00,94.74,94.79,94.68,94.68,39100.0,74.585,74.6244,74.5378,74.5378,39100.0
2015-04-29 15:30:00,94.68,94.73,94.62,94.7,55800.0,74.5378,74.5771,74.4905,74.5535,55800.0
2015-04-29 15:40:00,94.68,94.68,94.46,94.51,70600.0,74.5378,74.5378,74.3646,74.4039,70600.0
2015-04-29 15:50:00,94.51,94.54,94.46,94.5,152500.0,74.4039,74.4276,74.3646,74.3961,152500.0
2015-04-30 09:30:00,94.19,94.83,94.19,94.63,80200.0,74.152,74.6559,74.152,74.4984,80200.0
2015-04-30 09:40:00,94.66,94.77,94.42,94.43,25900.0,74.522,74.6086,74.3331,74.341,25900.0
2015-04-30 09:50:00,94.42,94.44,94.19,94.3,19900.0,74.3331,74.3488,74.152,74.2386,19900.0
2015-04-30 10:00:00,94.28,94.3,94.01,94.09,36400.0,74.2229,74.2386,74.0103,74.0733,36400.0
2015-04-30 10:10:00,94.08,94.18,94.02,94.08,25800.0,74.0654,74.1441,74.0182,74.0654,25800.0
2015-04-30 10:20:00,94.1,94.17,93.88,94.01,21800.0,74.0812,74.1363,73.908,74.0103,21800.0
2015-04-30 10:30:00,94.01,94.17,94.0,94.11,13100.0,74.0103,74.1363,74.0024,74.089,13100.0
2015-04-30 10:40:00,94.09,94.26,94.03,94.18,17600.0,74.0733,74.2071,74.0261,74.1441,17600.0
2015-04-30 10:50:00,94.19,94.23,94.07,94.19,27800.0,74.152,74.1835,74.0575,74.152,27800.0
2015-04-30 11:00:00,94.2,94.52,94.19,94.44,19900.0,74.1599,74.4118,74.152,74.3488,19900.0
2015-04-30 11:10:00,94.44,94.56,94.39,94.47,13600.0,74.3488,74.4433,74.3095,74.3724,13600.0
2015-04-30 11:20:00,94.48,94.53,94.4,94.42,30000.0,74.3803,74.4197,74.3173,74.3331,30000.0
2015-04-30 11:30:00,94.43,94.53,94.38,94.39,22900.0,74.341,74.4197,74.3016,74.3095,22900.0
2015-04-30 11:40:00,94.41,94.52,94.37,94.4,10800.0,74.3252,74.4118,74.2937,74.3173,10800.0
2015-04-30 11:50:00,94.4,94.4,94.18,94.19,12500.0,74.3173,74.3173,74.1441,74.152,12500.0
2015-04-30 12:00:00,94.17,94.27,94.12,94.17,10100.0,74.1363,74.215,74.0969,74.1363,10100.0
2015-04-30 12:10:00,94.17,94.31,94.16,94.28,9200.0,74.1363,74.2465,74.1284,74.2229,9200.0
2015-04-30 12:20:00,94.27,94.29,94.14,94.21,12700.0,74.215,74.2307,74.1127,74.1678,12700.0
2015-04-30 12:30:00,94.21,94.27,94.16,94.16,19000.0,74.1678,74.215,74.1284,74.1284,19000.0
2015-04-30 12:40:00,94.22,94.25,94.1,94.21,10100.0,74.1756,74.1993,74.0812,74.1678,10100.0
2015-04-30 12:50:00,94.22,94.26,94.09,94.25,23900.0,74.1756,74.2071,74.0733,74.1993,23900.0
2015-04-30 13:00:00,94.28,94.36,94.2,94.3,9300.0,74.2229,74.2859,74.1599,74.2386,9300.0
2015-04-30 13:10:00,94.31,94.32,94.23,94.29,10300.0,74.2465,74.2544,74.1835,74.2307,10300.0
2015-04-30 13:20:00,94.29,94.31,94.17,94.24,11800.0,74.2307,74.2465,74.1363,74.1914,11800.0
2015-04-30 13:30:00,94.23,94.31,94.2,94.24,11500.0,74.1835,74.2465,74.1599,74.1914,11500.0
2015-04-30 13:40:00,94.26,94.33,94.22,94.22,16800.0,74.2071,74.2622,74.1756,74.1756,16800.0
2015-04-30 13:50:00,94.21,94.33,94.18,94.24,14900.0,74.1678,74.2622,74.1441,74.1914,14900.0
2015-04-30 14:00:00,94.23,94.26,94.16,94.24,24600.0,74.1835,74.2071,74.1284,74.1914,24600.0
2015-04-30 14:10:00,94.23,94.32,94.22,94.28,11900.0,74.1835,74.2544,74.1756,74.2229,11900.0
2015-04-30 14:20:00,94.27,94.28,93.98,93.98,22000.0,74.215,74.2229,73.9867,73.9867,22000.0
2015-04-30 14:30:00,93.98,93.98,93.82,93.85,53900.0,73.9867,73.9867,73.8607,73.8843,53900.0
2015-04-30 14:40:00,93.88,93.9,93.67,93.73,31300.0,73.908,73.9237,73.7426,73.7899,31300.0
2015-04-30 14:50:00,93.75,93.75,93.56,93.56,35700.0,73.8056,73.8056,73.656,73.656,35700.0
2015-04-30 15:00:00,93.54,93.58,93.33,93.37,48200.0,73.6403,73.6718,73.475,73.5065,48200.0
2015-04-30 15:10:00,93.36,93.57,93.31,93.51,45100.0,73.4986,73.6639,73.4592,73.6167,45100.0
2015-04-30 15:20:00,93.5,93.6,93.42,93.52,79800.0,73.6088,73.6875,73.5458,73.6246,79800.0
2015-04-30 15:30:00,93.53,93.75,93.43,93.65,40700.0,73.6324,73.8056,73.5537,73.7269,40700.0
2015-04-30 15:40:00,93.66,93.66,93.45,93.48,72700.0,73.7348,73.7348,73.5694,73.5931,72700.0
2015-04-30 15:50:00,93.48,93.59,93.44,93.59,154100.0,73.5931,73.6797,73.5616,73.6797,154100.0
2015-05-01 09:30:00,94.07,94.61,94.06,94.43,59100.0,74.0575,74.4827,74.0497,74.341,59100.0
2015-05-01 09:40:00,94.39,94.45,94.19,94.24,15600.0,74.3095,74.3567,74.152,74.1914,15600.0
2015-05-01 09:50:00,94.22,94.22,93.87,93.87,13000.0,74.1756,74.1756,73.9001,73.9001,13000.0
2015-05-01 10:00:00,93.85,94.08,93.84,93.94,12600.0,73.8843,74.0654,73.8765,73.9552,12600.0
2015-05-01 10:10:00,93.97,94.33,93.93,94.28,41600.0,73.9788,74.2622,73.9473,74.2229,41600.0
2015-05-01 10:20:00,94.26,94.54,94.25,94.38,41300.0,74.2071,74.4276,74.1993,74.3016,41300.0
2015-05-01 10:30:00,94.38,94.53,94.32,94.38,19600.0,74.3016,74.4197,74.2544,74.3016,19600.0
2015-05-01 10:40:00,94.36,94.41,94.27,94.37,23400.0,74.2859,74.3252,74.215,74.2937,23400.0
2015-05-01 10:50:00,94.36,94.47,94.35,94.42,19600.0,74.2859,74.3724,74.278,74.3331,19600.0
2015-05-01 11:00:00,94.42,94.66,94.42,94.55,43800.0,74.3331,74.522,74.3331,74.4354,43800.0
2015-05-01 11:10:00,94.55,94.66,94.54,94.63,20500.0,74.4354,74.522,74.4276,74.4984,20500.0
2015-05-01 11:20:00,94.63,94.86,94.63,94.82,34000.0,74.4984,74.6795,74.4984,74.648,34000.0
2015-05-01 11:30:00,94.83,94.92,94.76,94.77,64800.0,74.6559,74.7267,74.6008,74.6086,64800.0
2015-05-01 11:40:00,94.77,94.77,94.66,94.7,58800.0,74.6086,74.6086,74.522,74.5535,58800.0
2015-05-01 11:50:00,94.7,94.73,94.63,94.69,34400.0,74.5535,74.5771,74.4984,74.5456,34400.0
2015-05-01 12:00:00,94.69,94.72,94.54,94.58,11000.0,74.5456,74.5693,74.4276,74.459,11000.0
2015-05-01 12:10:00,94.56,94.66,94.54,94.66,9600.0,74.4433,74.522,74.4276,74.522,9600.0
2015-05-01 12:20:00,94.66,94.72,94.63,94.71,9200.0,74.522,74.5693,74.4984,74.5614,9200.0
2015-05-01 12:30:00,94.74,94.79,94.72,94.78,16100.0,74.585,74.6244,74.5693,74.6165,16100.0
2015-05-01 12:40:00,94.76,94.85,94.73,94.85,9900.0,74.6008,74.6716,74.5771,74.6716,9900.0
2015-05-01 12:50:00,94.86,94.88,94.81,94.82,11100.0,74.6795,74.6952,74.6401,74.648,11100.0
2015-05-01 13:00:00,94.84,94.89,94.81,94.82,13900.0,74.6637,74.7031,74.6401,74.648,13900.0
2015-05-01 13:10:00,94.82,94.95,94.79,94.91,13100.0,74.648,74.7503,74.6244,74.7188,13100.0
2015-05-01 13:20:00,94.92,94.95,94.84,94.94,18200.0,74.7267,74.7503,74.6637,74.7425,18200.0
2015-05-01 13:30:00,94.94,95.01,94.94,94.97,165600.0,74.7425,74.7976,74.7425,74.7661,165600.0
2015-05-01 13:40:00,94.97,94.98,94.85,94.98,11800.0,74.7661,74.774,74.6716,74.774,11800.0
2015-05-01 13:50:00,94.98,95.16,94.98,95.02,43000.0,74.774,74.9157,74.774,74.8054,43000.0
2015-05-01 14:00:00,95.01,95.11,95.0,95.11,30900.0,74.7976,74.8763,74.7897,74.8763,30900.0
2015-05-01 14:10:00,95.11,95.14,95.04,95.06,21600.0,74.8763,74.8999,74.8212,74.8369,21600.0
2015-05-01 14:20:00,95.06,95.09,94.99,95.09,57000.0,74.8369,74.8606,74.7818,74.8606,57000.0
2015-05-01 14:30:00,95.09,95.09,94.99,95.03,57100.0,74.8606,74.8606,74.7818,74.8133,57100.0
2015-05-01 14:40:00,95.02,95.07,94.97,95.03,89500.0,74.8054,74.8448,74.7661,74.8133,89500.0
2015-05-01 14:50:00,95.01,95.04,94.97,95.0,39400.0,74.7976,74.8212,74.7661,74.7897,39400.0
2015-05-01 15:00:00,95.0,95.01,94.91,94.94,30900.0,74.7897,74.7976,74.7188,74.7425,30900.0
2015-05-01 15:10:00,94.94,95.04,94.93,95.0,32900.0,74.7425,74.8212,74.7346,74.7897,32900.0
2015-05-01 15:20:00,95.01,95.03,94.85,94.86,36000.0,74.7976,74.8133,74.6716,74.6795,36000.0
2015-05-01 15:30:00,94.86,94.98,94.85,94.91,48600.0,74.6795,74.774,74.6716,74.7188,48600.0
2015-05-01 15:40:00,94.91,95.02,94.91,95.02,75700.0,74.7188,74.8054,74.7188,74.8054,75700.0
2015-05-01 15:50:00,95.02,95.04,94.97,95.03,231700.0,74.8054,74.8212,74.7661,74.8133,231700.0
2015-05-04 09:30:00,95.33,95.55,95.19,95.43,68300.0,75.0495,75.2227,74.9393,75.1282,68300.0
2015-05-04 09:40:00,95.45,95.61,95.44,95.53,17200.0,75.144,75.2699,75.1361,75.2069,17200.0
2015-05-04 09:50:00,95.54,95.58,95.44,95.48,12000.0,75.2148,75.2463,75.1361,75.1676,12000.0
2015-05-04 10:00:00,95.5,95.58,95.44,95.45,10000.0,75.1833,75.2463,75.1361,75.144,10000.0
2015-05-04 10:10:00,95.47,95.48,95.26,95.33,12400.0,75.1597,75.1676,74.9944,75.0495,12400.0
2015-05-04 10:20:00,95.32,95.36,95.24,95.26,12300.0,75.0416,75.0731,74.9786,74.9944,12300.0
2015-05-04 10:30:00,95.26,95.37,95.25,95.34,21400.0,74.9944,75.081,74.9865,75.0574,21400.0
2015-05-04 10:40:00,95.32,95.45,95.32,95.41,10100.0,75.0416,75.144,75.0416,75.1125,10100.0
2015-05-04 10:50:00,95.41,95.44,95.33,95.39,17200.0,75.1125,75.1361,75.0495,75.0967,17200.0
2015-05-04 11:00:00,95.39,95.46,95.28,95.41,9600.0,75.0967,75.1518,75.0101,75.1125,9600.0
2015-05-04 11:10:00,95.42,95.47,95.32,95.33,16600.0,75.1203,75.1597,75.0416,75.0495,16600.0
2015-05-04 11:20:00,95.34,95.48,95.34,95.42,15600.0,75.0574,75.1676,75.0574,75.1203,15600.0
2015-05-04 11:30:00,95.42,95.43,95.34,95.4,7700.0,75.1203,75.1282,75.0574,75.1046,7700.0
2015-05-04 11:40:00,95.39,95.43,95.35,95.43,9000.0,75.0967,75.1282,75.0652,75.1282,9000.0
2015-05-04 11:50:00,95.43,95.44,95.33,95.4,36900.0,75.1282,75.1361,75.0495,75.1046,36900.0
2015-05-04 12:00:00,95.4,95.45,95.38,95.39,22800.0,75.1046,75.144,75.0889,75.0967,22800.0
2015-05-04 12:10:00,95.38,95.42,95.32,95.34,37800.0,75.0889,75.1203,75.0416,75.0574,37800.0
2015-05-04 12:20:00,95.33,95.37,95.29,95.37,16100.0,75.0495,75.081,75.018,75.081,16100.0
2015-05-04 12:30:00,95.36,95.39,95.3,95.3,25200.0,75.0731,75.0967,75.0259,75.0259,25200.0
2015-05-04 12:40:00,95.29,95.33,95.27,95.28,8400.0,75.018,75.0495,75.0023,75.0101,8400.0
2015-05-04 12:50:00,95.27,95.34,95.27,95.3,10800.0,75.0023,75.0574,75.0023,75.0259,10800.0
2015-05-04 13:00:00,95.3,95.35,95.27,95.31,18300.0,75.0259,75.0652,75.0023,75.0337,18300.0
2015-05-04 13:10:00,95.29,95.37,95.28,95.33,11200.0,75.018,75.081,75.0101,75.0495,11200.0
2015-05-04 13:20:00,95.33,95.37,95.27,95.34,24100.0,75.0495,75.081,75.0023,75.0574,24100.0
2015-05-04 13:30:00,95.33,95.37,95.32,95.37,19900.0,75.0495,75.081,75.0416,75.081,19900.0
2015-05-04 13:40:00,95.36,95.39,95.33,95.34,52300.0,75.0731,75.0967,75.0495,75.0574,52300.0
2015-05-04 13:50:00,95.34,95.51,95.34,95.49,26700.0,75.0574,75.1912,75.0574,75.1755,26700.0
2015-05-04 14:00:00,95.52,95.54,95.45,95.53,14900.0,75.1991,75.2148,75.144,75.2069,14900.0
2015-05-04 14:10:00,95.54,95.58,95.49,95.57,10000.0,75.2148,75.2463,75.1755,75.2384,10000.0
2015-05-04 14:20:00,95.61,95.66,95.59,95.65,8700.0,75.2699,75.3093,75.2542,75.3014,8700.0
2015-05-04 14:30:00,95.65,95.69,95.62,95.64,13200.0,75.3014,75.3329,75.2778,75.2935,13200.0
2015-05-04 14:40:00,95.64,95.67,95.59,95.61,13200.0,75.2935,75.3172,75.2542,75.2699,13200.0
2015-05-04 14:50:00,95.6,95.61,95.49,95.51,15400.0,75.2621,75.2699,75.1755,75.1912,15400.0
2015-05-04 15:00:00,95.49,95.62,95.47,95.61,25300.0,75.1755,75.2778,75.1597,75.2699,25300.0
2015-05-04 15:10:00,95.59,95.68,95.58,95.66,29600.0,75.2542,75.325,75.2463,75.3093,29600.0
2015-05-04 15:20:00,95.65,95.75,95.65,95.69,53600.0,75.3014,75.3801,75.3014,75.3329,53600.0
2015-05-04 15:30:00,95.69,95.72,95.6,95.64,69700.0,75.3329,75.3565,75.2621,75.2935,69700.0
2015-05-04 15:40:00,95.65,95.66,95.55,95.6,45400.0,75.3014,75.3093,75.2227,75.2621,45400.0
2015-05-04 15:50:00,95.6,95.63,95.55,95.6,138800.0,75.2621,75.2857,75.2227,75.2621,138800.0
2015-05-05 09:30:00,95.67,96.34,95.45,95.92,67700.0,75.3172,75.8446,75.144,75.514,67700.0
2015-05-05 09:40:00,95.92,96.05,95.6,95.72,29700.0,75.514,75.6163,75.2621,75.3565,29700.0
2015-05-05 09:50:00,95.7,95.7,95.26,95.31,7900.0,75.3408,75.3408,74.9944,75.0337,7900.0
2015-05-05 10:00:00,95.31,95.32,95.02,95.19,18000.0,75.0337,75.0416,74.8054,74.9393,18000.0
2015-05-05 10:10:00,95.16,95.21,95.08,95.1,19800.0,74.9157,74.955,74.8527,74.8684,19800.0
2015-05-05 10:20:00,95.12,95.35,95.08,95.28,8300.0,74.8842,75.0652,74.8527,75.0101,8300.0
2015-05-05 10:30:00,95.28,95.32,95.18,95.21,17600.0,75.0101,75.0416,74.9314,74.955,17600.0
2015-05-05 10:40:00,95.2,95.32,95.11,95.29,20500.0,74.9471,75.0416,74.8763,75.018,20500.0
2015-05-05 10:50:00,95.28,95.32,95.15,95.24,25100.0,75.0101,75.0416,74.9078,74.9786,25100.0
2015-05-05 11:00:00,95.24,95.28,95.11,95.17,18300.0,74.9786,75.0101,74.8763,74.9235,18300.0
2015-05-05 11:10:00,95.16,95.34,95.16,95.22,28000.0,74.9157,75.0574,74.9157,74.9629,28000.0
2015-05-05 11:20:00,95.22,95.23,95.12,95.16,32300.0,74.9629,74.9708,74.8842,74.9157,32300.0
2015-05-05 11:30:00,95.15,95.25,95.1,95.25,22400.0,74.9078,74.9865,74.8684,74.9865,22400.0
2015-05-05 11:40:00,95.26,95.45,95.26,95.43,18100.0,74.9944,75.144,74.9944,75.1282,18100.0
2015-05-05 11:50:00,95.43,95.52,95.38,95.5,27300.0,75.1282,75.1991,75.0889,75.1833,27300.0
2015-05-05 12:00:00,95.5,95.55,95.47,95.55,22100.0,75.1833,75.2227,75.1597,75.2227,22100.0
2015-05-05 12:10:00,95.56,95.64,95.55,95.62,22500.0,75.2306,75.2935,75.2227,75.2778,22500.0
2015-05-05 12:20:00,95.64,95.64,95.53,95.55,11800.0,75.2935,75.2935,75.2069,75.2227,11800.0
2015-05-05 12:30:00,95.58,95.58,95.46,95.46,7900.0,75.2463,75.2463,75.1518,75.1518,7900.0
2015-05-05 12:40:00,95.45,95.5,95.39,95.48,7500.0,75.144,75.1833,75.0967,75.1676,7500.0
2015-05-05 12:50:00,95.48,95.49,95.37,95.37,10200.0,75.1676,75.1755,75.081,75.081,10200.0
2015-05-05 13:00:00,95.4,95.4,95.28,95.29,11700.0,75.1046,75.1046,75.0101,75.018,11700.0
2015-05-05 13:10:00,95.28,95.29,95.07,95.12,14300.0,75.0101,75.018,74.8448,74.8842,14300.0
2015-05-05 13:20:00,95.09,95.2,95.02,95.19,14400.0,74.8606,74.9471,74.8054,74.9393,14400.0
2015-05-05 13:30:00,95.18,95.19,95.08,95.17,13000.0,74.9314,74.9393,74.8527,74.9235,13000.0
2015-05-05 13:40:00,95.16,95.18,95.05,95.07,14600.0,74.9157,74.9314,74.8291,74.8448,14600.0
2015-05-05 13:50:00,95.06,95.13,94.98,95.07,14700.0,74.8369,74.892,74.774,74.8448,14700.0
2015-05-05 14:00:00,95.04,95.05,94.94,95.02,16800.0,74.8212,74.8291,74.7425,74.8054,16800.0
2015-05-05 14:10:00,95.03,95.07,94.98,95.03,12400.0,74.8133,74.8448,74.774,74.8133,12400.0
2015-05-05 14:20:00,95.07,95.12,94.88,94.92,19600.0,74.8448,74.8842,74.6952,74.7267,19600.0
2015-05-05 14:30:00,94.9,94.99,94.87,94.92,15900.0,74.711,74.7818,74.6874,74.7267,15900.0
2015-05-05 14:40:00,94.91,94.91,94.71,94.75,26700.0,74.7188,74.7188,74.5614,74.5929,26700.0
2015-05-05 14:50:00,94.75,94.76,94.64,94.73,16300.0,74.5929,74.6008,74.5063,74.5771,16300.0
2015-05-05 15:00:00,94.74,94.79,94.7,94.7,19600.0,74.585,74.6244,74.5535,74.5535,19600.0
2015-05-05 15:10:00,94.7,94.85,94.69,94.78,19400.0,74.5535,74.6716,74.5456,74.6165,19400.0
2015-05-05 15:20:00,94.79,94.94,94.74,94.94,16200.0,74.6244,74.7425,74.585,74.7425,16200.0
2015-05-05 15:30:00,94.93,94.97,94.85,94.92,30300.0,74.7346,74.7661,74.6716,74.7267,30300.0
2015-05-05 15:40:00,94.92,94.92,94.77,94.8,48100.0,74.7267,74.7267,74.6086,74.6322,48100.0
2015-05-05 15:50:00,94.8,94.86,94.72,94.8,83700.0,74.6322,74.6795,74.5693,74.6322,83700.0
2015-05-06 09:30:00,95.17,95.41,94.99,95.0,31300.0,74.9235,75.1125,74.7818,74.7897,31300.0
2015-05-06 09:40:00,95.03,95.03,94.65,94.78,21800.0,74.8133,74.8133,74.5142,74.6165,21800.0
2015-05-06 09:50:00,94.75,94.81,94.62,94.68,34700.0,74.5929,74.6401,74.4905,74.5378,34700.0
2015-05-06 10:00:00,94.68,94.79,94.54,94.54,31800.0,74.5378,74.6244,74.4276,74.4276,31800.0
2015-05-06 10:10:00,94.53,94.61,94.38,94.6,25700.0,74.4197,74.4827,74.3016,74.4748,25700.0
2015-05-06 10:20:00,94.6,94.79,94.59,94.79,14400.0,74.4748,74.6244,74.4669,74.6244,14400.0
2015-05-06 10:30:00,94.79,94.93,94.79,94.93,11500.0,74.6244,74.7346,74.6244,74.7346,11500.0
2015-05-06 10:40:00,94.95,95.18,94.95,95.15,9000.0,74.7503,74.9314,74.7503,74.9078,9000.0
2015-05-06 10:50:00,95.15,95.22,95.12,95.17,9100.0,74.9078,74.9629,74.8842,74.9235,9100.0
2015-05-06 11:00:00,95.17,95.17,94.96,94.96,14600.0,74.9235,74.9235,74.7582,74.7582,14600.0
2015-05-06 11:10:00,94.98,94.98,94.77,94.89,8200.0,74.774,74.774,74.6086,74.7031,8200.0
2015-05-06 11:20:00,94.85,95.0,94.76,94.94,24900.0,74.6716,74.7897,74.6008,74.7425,24900.0
2015-05-06 11:30:00,94.95,94.97,94.85,94.92,8800.0,74.7503,74.7661,74.6716,74.7267,8800.0
2015-05-06 11:40:00,94.93,95.14,94.93,95.11,9600.0,74.7346,74.8999,74.7346,74.8763,9600.0
2015-05-06 11:50:00,95.12,95.14,95.02,95.05,8100.0,74.8842,74.8999,74.8054,74.8291,8100.0
2015-05-06 12:00:00,95.05,95.05,94.88,94.91,10600.0,74.8291,74.8291,74.6952,74.7188,10600.0
2015-05-06 12:10:00,94.91,94.94,94.88,94.92,5300.0,74.7188,74.7425,74.6952,74.7267,5300.0
2015-05-06 12:20:00,94.9,95.04,94.9,94.94,9600.0,74.711,74.8212,74.711,74.7425,9600.0
2015-05-06 12:30:00,94.92,95.0,94.9,95.0,10000.0,74.7267,74.7897,74.711,74.7897,10000.0
2015-05-06 12:40:00,95.01,95.01,94.89,94.98,6300.0,74.7976,74.7976,74.7031,74.774,6300.0
2015-05-06 12:50:00,94.97,94.97,94.77,94.83,7400.0,74.7661,74.7661,74.6086,74.6559,7400.0
2015-05-06 13:00:00,94.82,94.83,94.7,94.79,8700.0,74.648,74.6559,74.5535,74.6244,8700.0
2015-05-06 13:10:00,94.8,94.86,94.77,94.86,5100.0,74.6322,74.6795,74.6086,74.6795,5100.0
2015-05-06 13:20:00,94.89,94.91,94.79,94.8,7700.0,74.7031,74.7188,74.6244,74.6322,7700.0
2015-05-06 13:30:00,94.82,94.82,94.68,94.75,14200.0,74.648,74.648,74.5378,74.5929,14200.0
2015-05-06 13:40:00,94.74,94.8,94.59,94.62,11700.0,74.585,74.6322,74.4669,74.4905,11700.0
2015-05-06 13:50:00,94.61,94.72,94.59,94.66,11800.0,74.4827,74.5693,74.4669,74.522,11800.0
2015-05-06 14:00:00,94.69,94.73,94.63,94.67,9200.0,74.5456,74.5771,74.4984,74.5299,9200.0
2015-05-06 14:10:00,94.65,94.68,94.55,94.68,13200.0,74.5142,74.5378,74.4354,74.5378,13200.0
2015-05-06 14:20:00,94.67,94.69,94.54,94.62,10600.0,74.5299,74.5456,74.4276,74.4905,10600.0
2015-05-06 14:30:00,94.64,94.64,94.42,94.45,18900.0,74.5063,74.5063,74.3331,74.3567,18900.0
2015-05-06 14:40:00,94.46,94.46,94.32,94.41,12200.0,74.3646,74.3646,74.2544,74.3252,12200.0
2015-05-06 14:50:00,94.41,94.57,94.39,94.54,13500.0,74.3252,74.4512,74.3095,74.4276,13500.0
2015-05-06 15:00:00,94.55,94.63,94.54,94.58,19200.0,74.4354,74.4984,74.4276,74.459,19200.0
2015-05-06 15:10:00,94.59,94.6,94.46,94.49,20300.0,74.4669,74.4748,74.3646,74.3882,20300.0
2015-05-06 15:20:00,94.48,94.72,94.48,94.71,16500.0,74.3803,74.5693,74.3803,74.5614,16500.0
2015-05-06 15:30:00,94.7,94.72,94.55,94.7,25100.0,74.5535,74.5693,74.4354,74.5535,25100.0
2015-05-06 15:40:00,94.7,94.78,94.59,94.75,35100.0,74.5535,74.6165,74.4669,74.5929,35100.0
2015-05-06 15:50:00,94.74,94.87,94.72,94.86,180900.0,74.585,74.6874,74.5693,74.6795,180900.0
2015-05-07 09:30:00,94.74,94.88,94.46,94.84,31500.0,74.585,74.6952,74.3646,74.6637,31500.0
2015-05-07 09:40:00,94.73,95.07,94.73,95.0,17300.0,74.5771,74.8448,74.5771,74.7897,17300.0
2015-05-07 09:50:00,94.99,95.03,94.66,94.75,23600.0,74.7818,74.8133,74.522,74.5929,23600.0
2015-05-07 10:00:00,94.79,94.99,94.77,94.86,15500.0,74.6244,74.7818,74.6086,74.6795,15500.0
2015-05-07 10:10:00,94.93,94.95,94.79,94.88,12300.0,74.7346,74.7503,74.6244,74.6952,12300.0
2015-05-07 10:20:00,94.86,94.86,94.56,94.61,17700.0,74.6795,74.6795,74.4433,74.4827,17700.0
2015-05-07 10:30:00,94.59,94.63,94.48,94.57,15200.0,74.4669,74.4984,74.3803,74.4512,15200.0
2015-05-07 10:40:00,94.6,94.75,94.56,94.63,18300.0,74.4748,74.5929,74.4433,74.4984,18300.0
2015-05-07 10:50:00,94.62,94.81,94.61,94.76,9700.0,74.4905,74.6401,74.4827,74.6008,9700.0
2015-05-07 11:00:00,94.77,94.88,94.75,94.81,8700.0,74.6086,74.6952,74.5929,74.6401,8700.0
2015-05-07 11:10:00,94.79,94.97,94.79,94.96,10900.0,74.6244,74.7661,74.6244,74.7582,10900.0
2015-05-07 11:20:00,94.97,95.14,94.95,95.1,11700.0,74.7661,74.8999,74.7503,74.8684,11700.0
2015-05-07 11:30:00,95.09,95.13,95.04,95.06,11100.0,74.8606,74.892,74.8212,74.8369,11100.0
2015-05-07 11:40:00,95.05,95.15,95.02,95.09,8800.0,74.8291,74.9078,74.8054,74.8606,8800.0
2015-05-07 11:50:00,95.08,95.09,94.95,94.98,6400.0,74.8527,74.8606,74.7503,74.774,6400.0
2015-05-07 12:00:00,94.98,95.06,94.98,95.03,5600.0,74.774,74.8369,74.774,74.8133,5600.0
2015-05-07 12:10:00,95.03,95.17,94.99,95.15,13400.0,74.8133,74.9235,74.7818,74.9078,13400.0
2015-05-07 12:20:00,95.16,95.23,95.16,95.16,9300.0,74.9157,74.9708,74.9157,74.9157,9300.0
2015-05-07 12:30:00,95.19,95.25,95.19,95.22,7900.0,74.9393,74.9865,74.9393,74.9629,7900.0
2015-05-07 12:40:00,95.24,95.3,95.14,95.18,7000.0,74.9786,75.0259,74.8999,74.9314,7000.0
2015-05-07 12:50:00,95.2,95.25,95.16,95.16,4700.0,74.9471,74.9865,74.9157,74.9157,4700.0
2015-05-07 13:00:00,95.17,95.23,95.11,95.11,9900.0,74.9235,74.9708,74.8763,74.8763,9900.0
2015-05-07 13:10:00,95.12,95.14,95.07,95.09,7000.0,74.8842,74.8999,74.8448,74.8606,7000.0
2015-05-07 13:20:00,95.08,95.08,95.02,95.06,4700.0,74.8527,74.8527,74.8054,74.8369,4700.0
2015-05-07 13:30:00,95.04,95.12,95.03,95.08,7300.0,74.8212,74.8842,74.8133,74.8527,7300.0
2015-05-07 13:40:00,95.08,95.11,95.03,95.07,8600.0,74.8527,74.8763,74.8133,74.8448,8600.0
2015-05-07 13:50:00,95.07,95.19,95.07,95.13,11300.0,74.8448,74.9393,74.8448,74.892,11300.0
2015-05-07 14:00:00,95.14,95.2,95.13,95.18,4700.0,74.8999,74.9471,74.892,74.9314,4700.0
2015-05-07 14:10:00,95.2,95.24,95.19,95.2,7200.0,74.9471,74.9786,74.9393,74.9471,7200.0
2015-05-07 14:20:00,95.21,95.23,95.16,95.21,8900.0,74.955,74.9708,74.9157,74.955,8900.0
2015-05-07 14:30:00,95.2,95.22,95.16,95.18,10000.0,74.9471,74.9629,74.9157,74.9314,10000.0
2015-05-07 14:40:00,95.18,95.2,95.13,95.13,9400.0,74.9314,74.9471,74.892,74.892,9400.0
2015-05-07 14:50:00,95.15,95.25,95.15,95.24,9800.0,74.9078,74.9865,74.9078,74.9786,9800.0
2015-05-07 15:00:00,95.23,95.3,95.19,95.19,28600.0,74.9708,75.0259,74.9393,74.9393,28600.0
2015-05-07 15:10:00,95.2,95.22,95.08,95.13,18600.0,74.9471,74.9629,74.8527,74.892,18600.0
2015-05-07 15:20:00,95.11,95.14,95.01,95.04,19200.0,74.8763,74.8999,74.7976,74.8212,19200.0
2015-05-07 15:30:00,95.04,95.08,95.02,95.03,57000.0,74.8212,74.8527,74.8054,74.8133,57000.0
2015-05-07 15:40:00,95.04,95.05,94.94,94.99,30600.0,74.8212,74.8291,74.7425,74.7818,30600.0
2015-05-07 15:50:00,94.99,95.08,94.98,95.0,80800.0,74.7818,74.8527,74.774,74.7897,80800.0
2015-05-08 09:30:00,96.02,96.09,95.82,95.93,42700.0,75.5927,75.6478,75.4353,75.5218,42700.0
2015-05-08 09:40:00,95.88,96.21,95.87,96.05,38500.0,75.4825,75.7423,75.4746,75.6163,38500.0
2015-05-08 09:50:00,96.08,96.33,96.08,96.15,22600.0,75.6399,75.8368,75.6399,75.695,22600.0
2015-05-08 10:00:00,96.21,96.39,96.16,96.31,27600.0,75.7423,75.884,75.7029,75.821,27600.0
2015-05-08 10:10:00,96.31,96.34,96.02,96.05,34100.0,75.821,75.8446,75.5927,75.6163,34100.0
2015-05-08 10:20:00,96.08,96.14,95.92,95.92,34700.0,75.6399,75.6872,75.514,75.514,34700.0
2015-05-08 10:30:00,95.92,95.95,95.82,95.91,20600.0,75.514,75.5376,75.4353,75.5061,20600.0
2015-05-08 10:40:00,95.9,96.01,95.89,95.97,19200.0,75.4982,75.5848,75.4904,75.5533,19200.0
2015-05-08 10:50:00,95.98,96.03,95.86,95.9,32000.0,75.5612,75.6006,75.4667,75.4982,32000.0
2015-05-08 11:00:00,95.9,95.91,95.84,95.91,36200.0,75.4982,75.5061,75.451,75.5061,36200.0
2015-05-08 11:10:00,95.9,95.96,95.79,95.79,18600.0,75.4982,75.5455,75.4116,75.4116,18600.0
2015-05-08 11:20:00,95.79,95.85,95.77,95.82,24200.0,75.4116,75.4589,75.3959,75.4353,24200.0
2015-05-08 11:30:00,95.83,95.9,95.83,95.89,11200.0,75.4431,75.4982,75.4431,75.4904,11200.0
2015-05-08 11:40:00,95.87,95.89,95.82,95.85,13400.0,75.4746,75.4904,75.4353,75.4589,13400.0
2015-05-08 11:50:00,95.84,95.94,95.82,95.89,19300.0,75.451,75.5297,75.4353,75.4904,19300.0
2015-05-08 12:00:00,95.89,95.91,95.78,95.79,14500.0,75.4904,75.5061,75.4038,75.4116,14500.0
2015-05-08 12:10:00,95.8,95.8,95.7,95.72,11400.0,75.4195,75.4195,75.3408,75.3565,11400.0
2015-05-08 12:20:00,95.72,95.73,95.66,95.72,16900.0,75.3565,75.3644,75.3093,75.3565,16900.0
2015-05-08 12:30:00,95.71,95.78,95.7,95.72,15400.0,75.3487,75.4038,75.3408,75.3565,15400.0
2015-05-08 12:40:00,95.73,95.83,95.73,95.8,14100.0,75.3644,75.4431,75.3644,75.4195,14100.0
2015-05-08 12:50:00,95.81,95.89,95.8,95.84,10600.0,75.4274,75.4904,75.4195,75.451,10600.0
2015-05-08 13:00:00,95.84,95.93,95.84,95.93,8400.0,75.451,75.5218,75.451,75.5218,8400.0
2015-05-08 13:10:00,95.94,96.0,95.91,96.0,12900.0,75.5297,75.577,75.5061,75.577,12900.0
2015-05-08 13:20:00,96.0,96.01,95.94,95.95,13600.0,75.577,75.5848,75.5297,75.5376,13600.0
2015-05-08 13:30:00,95.95,95.95,95.91,95.93,6800.0,75.5376,75.5376,75.5061,75.5218,6800.0
2015-05-08 13:40:00,95.93,95.94,95.85,95.87,13800.0,75.5218,75.5297,75.4589,75.4746,13800.0
2015-05-08 13:50:00,95.87,95.89,95.81,95.82,9800.0,75.4746,75.4904,75.4274,75.4353,9800.0
2015-05-08 14:00:00,95.81,95.85,95.8,95.81,8800.0,75.4274,75.4589,75.4195,75.4274,8800.0
2015-05-08 14:10:00,95.81,95.81,95.73,95.76,16700.0,75.4274,75.4274,75.3644,75.388,16700.0
2015-05-08 14:20:00,95.77,95.8,95.72,95.73,10300.0,75.3959,75.4195,75.3565,75.3644,10300.0
2015-05-08 14:30:00,95.73,95.83,95.72,95.83,14500.0,75.3644,75.4431,75.3565,75.4431,14500.0
2015-05-08 14:40:00,95.85,95.89,95.8,95.85,23700.0,75.4589,75.4904,75.4195,75.4589,23700.0
2015-05-08 14:50:00,95.85,95.85,95.77,95.81,15400.0,75.4589,75.4589,75.3959,75.4274,15400.0
2015-05-08 15:00:00,95.82,95.88,95.81,95.88,16600.0,75.4353,75.4825,75.4274,75.4825,16600.0
2015-05-08 15:10:00,95.88,95.92,95.87,95.87,15800.0,75.4825,75.514,75.4746,75.4746,15800.0
2015-05-08 15:20:00,95.87,95.9,95.8,95.81,18500.0,75.4746,75.4982,75.4195,75.4274,18500.0
2015-05-08 15:30:00,95.81,95.89,95.81,95.85,30200.0,75.4274,75.4904,75.4274,75.4589,30200.0
2015-05-08 15:40:00,95.86,95.92,95.83,95.9,43400.0,75.4667,75.514,75.4431,75.4982,43400.0
2015-05-08 15:50:00,95.89,95.97,95.87,95.93,95600.0,75.4904,75.5533,75.4746,75.5218,95600.0
2015-05-11 09:30:00,95.9,96.27,95.85,96.18,34900.0,75.4982,75.7895,75.4589,75.7187,34900.0
2015-05-11 09:40:00,96.21,96.25,95.99,96.18,23900.0,75.7423,75.7738,75.5691,75.7187,23900.0
2015-05-11 09:50:00,96.15,96.25,96.1,96.25,19900.0,75.695,75.7738,75.6557,75.7738,19900.0
2015-05-11 10:00:00,96.26,96.4,96.25,96.31,16200.0,75.7816,75.8919,75.7738,75.821,16200.0
2015-05-11 10:10:00,96.3,96.3,96.08,96.09,23200.0,75.8131,75.8131,75.6399,75.6478,23200.0
2015-05-11 10:20:00,96.08,96.18,96.07,96.07,16200.0,75.6399,75.7187,75.6321,75.6321,16200.0
2015-05-11 10:30:00,96.06,96.1,95.9,95.96,10800.0,75.6242,75.6557,75.4982,75.5455,10800.0
2015-05-11 10:40:00,95.96,96.19,95.95,96.19,8900.0,75.5455,75.7265,75.5376,75.7265,8900.0
2015-05-11 10:50:00,96.19,96.29,96.19,96.27,23200.0,75.7265,75.8053,75.7265,75.7895,23200.0
2015-05-11 11:00:00,96.26,96.29,96.16,96.24,17900.0,75.7816,75.8053,75.7029,75.7659,17900.0
2015-05-11 11:10:00,96.26,96.33,96.22,96.31,16900.0,75.7816,75.8368,75.7502,75.821,16900.0
2015-05-11 11:20:00,96.31,96.33,96.22,96.23,23200.0,75.821,75.8368,75.7502,75.758,23200.0
2015-05-11 11:30:00,96.23,96.24,96.13,96.2,10500.0,75.758,75.7659,75.6793,75.7344,10500.0
2015-05-11 11:40:00,96.18,96.24,96.16,96.23,12700.0,75.7187,75.7659,75.7029,75.758,12700.0
2015-05-11 11:50:00,96.23,96.27,96.16,96.16,25300.0,75.758,75.7895,75.7029,75.7029,25300.0
2015-05-11 12:00:00,96.17,96.17,95.99,96.01,12100.0,75.7108,75.7108,75.5691,75.5848,12100.0
2015-05-11 12:10:00,96.0,96.04,95.91,95.95,18100.0,75.577,75.6084,75.5061,75.5376,18100.0
2015-05-11 12:20:00,95.94,95.97,95.91,95.95,11900.0,75.5297,75.5533,75.5061,75.5376,11900.0
2015-05-11 12:30:00,95.95,95.96,95.89,95.92,12500.0,75.5376,75.5455,75.4904,75.514,12500.0
2015-05-11 12:40:00,95.94,95.98,95.87,95.88,17900.0,75.5297,75.5612,75.4746,75.4825,17900.0
2015-05-11 12:50:00,95.89,95.93,95.88,95.89,7400.0,75.4904,75.5218,75.4825,75.4904,7400.0
2015-05-11 13:00:00,95.9,96.03,95.9,96.03,8600.0,75.4982,75.6006,75.4982,75.6006,8600.0
2015-05-11 13:10:00,96.04,96.12,96.04,96.09,12800.0,75.6084,75.6714,75.6084,75.6478,12800.0
2015-05-11 13:20:00,96.08,96.14,96.04,96.14,12100.0,75.6399,75.6872,75.6084,75.6872,12100.0
2015-05-11 13:30:00,96.14,96.14,96.05,96.09,10700.0,75.6872,75.6872,75.6163,75.6478,10700.0
2015-05-11 13:40:00,96.09,96.11,96.06,96.07,13200.0,75.6478,75.6636,75.6242,75.6321,13200.0
2015-05-11 13:50:00,96.07,96.13,96.06,96.06,9600.0,75.6321,75.6793,75.6242,75.6242,9600.0
2015-05-11 14:00:00,96.06,96.13,96.0,96.01,15900.0,75.6242,75.6793,75.577,75.5848,15900.0
2015-05-11 14:10:00,96.0,96.02,95.93,95.95,10400.0,75.577,75.5927,75.5218,75.5376,10400.0
2015-05-11 14:20:00,95.96,96.05,95.96,96.04,13900.0,75.5455,75.6163,75.5455,75.6084,13900.0
2015-05-11 14:30:00,96.03,96.09,95.97,95.99,17200.0,75.6006,75.6478,75.5533,75.5691,17200.0
2015-05-11 14:40:00,95.99,96.06,95.98,96.03,15700.0,75.5691,75.6242,75.5612,75.6006,15700.0
2015-05-11 14:50:00,96.02,96.03,95.86,95.89,13100.0,75.5927,75.6006,75.4667,75.4904,13100.0
2015-05-11 15:00:00,95.87,95.93,95.8,95.93,27000.0,75.4746,75.5218,75.4195,75.5218,27000.0
2015-05-11 15:10:00,95.93,96.01,95.91,96.01,22100.0,75.5218,75.5848,75.5061,75.5848,22100.0
2015-05-11 15:20:00,96.01,96.08,95.98,96.0,22700.0,75.5848,75.6399,75.5612,75.577,22700.0
2015-05-11 15:30:00,95.99,96.03,95.84,95.91,31000.0,75.5691,75.6006,75.451,75.5061,31000.0
2015-05-11 15:40:00,95.91,95.93,95.82,95.86,45900.0,75.5061,75.5218,75.4353,75.4667,45900.0
2015-05-11 15:50:00,95.85,95.92,95.78,95.79,126500.0,75.4589,75.514,75.4038,75.4116,126500.0
2015-05-12 09:30:00,95.64,95.99,95.41,95.82,39900.0,75.2935,75.5691,75.1125,75.4353,39900.0
2015-05-12 09:40:00,95.79,95.8,95.41,95.44,25700.0,75.4116,75.4195,75.1125,75.1361,25700.0
2015-05-12 09:50:00,95.42,95.42,95.06,95.12,28600.0,75.1203,75.1203,74.8369,74.8842,28600.0
2015-05-12 10:00:00,95.11,95.32,95.02,95.32,43400.0,74.8763,75.0416,74.8054,75.0416,43400.0
2015-05-12 10:10:00,95.3,95.35,95.09,95.11,24000.0,75.0259,75.0652,74.8606,74.8763,24000.0
2015-05-12 10:20:00,95.12,95.17,95.0,95.04,26900.0,74.8842,74.9235,74.7897,74.8212,26900.0
2015-05-12 10:30:00,95.04,95.42,95.04,95.42,16100.0,74.8212,75.1203,74.8212,75.1203,16100.0
2015-05-12 10:40:00,95.44,95.77,95.44,95.71,36900.0,75.1361,75.3959,75.1361,75.3487,36900.0
2015-05-12 10:50:00,95.69,95.78,95.58,95.61,14500.0,75.3329,75.4038,75.2463,75.2699,14500.0
2015-05-12 11:00:00,95.6,95.74,95.54,95.68,23500.0,75.2621,75.3723,75.2148,75.325,23500.0
2015-05-12 11:10:00,95.68,95.7,95.6,95.69,25500.0,75.325,75.3408,75.2621,75.3329,25500.0
2015-05-12 11:20:00,95.69,95.8,95.61,95.64,25900.0,75.3329,75.4195,75.2699,75.2935,25900.0
2015-05-12 11:30:00,95.66,95.69,95.59,95.65,38200.0,75.3093,75.3329,75.2542,75.3014,38200.0
2015-05-12 11:40:00,95.65,95.76,95.63,95.64,34200.0,75.3014,75.388,75.2857,75.2935,34200.0
2015-05-12 11:50:00,95.65,95.77,95.6,95.6,17100.0,75.3014,75.3959,75.2621,75.2621,17100.0
2015-05-12 12:00:00,95.62,95.69,95.37,95.39,16700.0,75.2778,75.3329,75.081,75.0967,16700.0
2015-05-12 12:10:00,95.37,95.44,95.35,95.4,21800.0,75.081,75.1361,75.0652,75.1046,21800.0
2015-05-12 12:20:00,95.39,95.4,95.3,95.4,15600.0,75.0967,75.1046,75.0259,75.1046,15600.0
2015-05-12 12:30:00,95.41,95.5,95.36,95.5,9500.0,75.1125,75.1833,75.0731,75.1833,9500.0
2015-05-12 12:40:00,95.52,95.53,95.42,95.42,10500.0,75.1991,75.2069,75.1203,75.1203,10500.0
2015-05-12 12:50:00,95.43,95.52,95.42,95.5,14200.0,75.1282,75.1991,75.1203,75.1833,14200.0
2015-05-12 13:00:00,95.5,95.67,95.5,95.67,24300.0,75.1833,75.3172,75.1833,75.3172,24300.0
2015-05-12 13:10:00,95.66,95.72,95.59,95.64,13200.0,75.3093,75.3565,75.2542,75.2935,13200.0
2015-05-12 13:20:00,95.63,95.73,95.62,95.7,10900.0,75.2857,75.3644,75.2778,75.3408,10900.0
2015-05-12 13:30:00,95.69,95.74,95.66,95.72,16900.0,75.3329,75.3723,75.3093,75.3565,16900.0
2015-05-12 13:40:00,95.72,95.72,95.6,95.64,11300.0,75.3565,75.3565,75.2621,75.2935,11300.0
2015-05-12 13:50:00,95.62,95.63,95.53,95.56,8800.0,75.2778,75.2857,75.2069,75.2306,8800.0
2015-05-12 14:00:00,95.56,95.66,95.56,95.64,22000.0,75.2306,75.3093,75.2306,75.2935,22000.0
2015-05-12 14:10:00,95.65,95.65,95.51,95.57,14400.0,75.3014,75.3014,75.1912,75.2384,14400.0
2015-05-12 14:20:00,95.56,95.72,95.56,95.7,14600.0,75.2306,75.3565,75.2306,75.3408,14600.0
2015-05-12 14:30:00,95.72,95.83,95.72,95.81,23200.0,75.3565,75.4431,75.3565,75.4274,23200.0
2015-05-12 14:40:00,95.82,95.84,95.72,95.81,11500.0,75.4353,75.451,75.3565,75.4274,11500.0
2015-05-12 14:50:00,95.81,95.85,95.68,95.72,17000.0,75.4274,75.4589,75.325,75.3565,17000.0
2015-05-12 15:00:00,95.71,95.76,95.66,95.71,14000.0,75.3487,75.388,75.3093,75.3487,14000.0
2015-05-12 15:10:00,95.71,95.75,95.64,95.66,20600.0,75.3487,75.3801,75.2935,75.3093,20600.0
2015-05-12 15:20:00,95.67,95.74,95.65,95.68,22400.0,75.3172,75.3723,75.3014,75.325,22400.0
2015-05-12 15:30:00,95.68,95.74,95.64,95.7,25500.0,75.325,75.3723,75.2935,75.3408,25500.0
2015-05-12 15:40:00,95.71,95.72,95.61,95.65,40900.0,75.3487,75.3565,75.2699,75.3014,40900.0
2015-05-12 15:50:00,95.66,95.69,95.6,95.6,85400.0,75.3093,75.3329,75.2621,75.2621,85400.0
2015-05-13 09:30:00,95.89,96.1,95.58,96.07,31700.0,75.4904,75.6557,75.2463,75.6321,31700.0
2015-05-13 09:40:00,96.1,96.46,96.09,96.39,18800.0,75.6557,75.9391,75.6478,75.884,18800.0
2015-05-13 09:50:00,96.43,96.46,96.12,96.13,13100.0,75.9155,75.9391,75.6714,75.6793,13100.0
2015-05-13 10:00:00,96.12,96.12,95.94,96.06,33400.0,75.6714,75.6714,75.5297,75.6242,33400.0
2015-05-13 10:10:00,96.03,96.12,95.98,96.1,71400.0,75.6006,75.6714,75.5612,75.6557,71400.0
2015-05-13 10:20:00,96.09,96.3,96.06,96.13,56900.0,75.6478,75.8131,75.6242,75.6793,56900.0
2015-05-13 10:30:00,96.11,96.18,95.82,95.83,29100.0,75.6636,75.7187,75.4353,75.4431,29100.0
2015-05-13 10:40:00,95.82,95.9,95.74,95.79,34300.0,75.4353,75.4982,75.3723,75.4116,34300.0
2015-05-13 10:50:00,95.78,95.91,95.66,95.68,27100.0,75.4038,75.5061,75.3093,75.325,27100.0
2015-05-13 11:00:00,95.68,95.68,95.52,95.6,31900.0,75.325,75.325,75.1991,75.2621,31900.0
2015-05-13 11:10:00,95.62,95.75,95.5,95.71,30400.0,75.2778,75.3801,75.1833,75.3487,30400.0
2015-05-13 11:20:00,95.71,95.75,95.64,95.66,26300.0,75.3487,75.3801,75.2935,75.3093,26300.0
2015-05-13 11:30:00,95.67,95.69,95.54,95.67,22500.0,75.3172,75.3329,75.2148,75.3172,22500.0
2015-05-13 11:40:00,95.67,95.82,95.67,95.82,23100.0,75.3172,75.4353,75.3172,75.4353,23100.0
2015-05-13 11:50:00,95.83,95.91,95.81,95.83,15900.0,75.4431,75.5061,75.4274,75.4431,15900.0
2015-05-13 12:00:00,95.82,95.92,95.82,95.82,17900.0,75.4353,75.514,75.4353,75.4353,17900.0
2015-05-13 12:10:00,95.81,95.87,95.79,95.87,25300.0,75.4274,75.4746,75.4116,75.4746,25300.0
2015-05-13 12:20:00,95.87,95.88,95.74,95.76,28700.0,75.4746,75.4825,75.3723,75.388,28700.0
2015-05-13 12:30:00,95.77,95.9,95.73,95.88,20700.0,75.3959,75.4982,75.3644,75.4825,20700.0
2015-05-13 12:40:00,95.88,95.91,95.8,95.86,25300.0,75.4825,75.5061,75.4195,75.4667,25300.0
2015-05-13 12:50:00,95.87,95.93,95.81,95.93,25400.0,75.4746,75.5218,75.4274,75.5218,25400.0
2015-05-13 13:00:00,95.92,96.04,95.91,95.99,34400.0,75.514,75.6084,75.5061,75.5691,34400.0
2015-05-13 13:10:00,95.98,96.0,95.9,95.91,28400.0,75.5612,75.577,75.4982,75.5061,28400.0
2015-05-13 13:20:00,95.92,96.05,95.88,96.05,23300.0,75.514,75.6163,75.4825,75.6163,23300.0
2015-05-13 13:30:00,96.06,96.09,95.93,95.93,16900.0,75.6242,75.6478,75.5218,75.5218,16900.0
2015-05-13 13:40:00,95.93,95.96,95.85,95.85,21100.0,75.5218,75.5455,75.4589,75.4589,21100.0
2015-05-13 13:50:00,95.84,95.98,95.84,95.92,26200.0,75.451,75.5612,75.451,75.514,26200.0
2015-05-13 14:00:00,95.94,95.95,95.82,95.83,29000.0,75.5297,75.5376,75.4353,75.4431,29000.0
2015-05-13 14:10:00,95.84,95.9,95.77,95.81,23800.0,75.451,75.4982,75.3959,75.4274,23800.0
2015-05-13 14:20:00,95.8,95.83,95.73,95.75,26600.0,75.4195,75.4431,75.3644,75.3801,26600.0
2015-05-13 14:30:00,95.75,95.81,95.69,95.76,38200.0,75.3801,75.4274,75.3329,75.388,38200.0
2015-05-13 14:40:00,95.76,95.86,95.75,95.8,26600.0,75.388,75.4667,75.3801,75.4195,26600.0
2015-05-13 14:50:00,95.8,95.82,95.63,95.75,32800.0,75.4195,75.4353,75.2857,75.3801,32800.0
2015-05-13 15:00:00,95.75,95.86,95.74,95.84,39300.0,75.3801,75.4667,75.3723,75.451,39300.0
2015-05-13 15:10:00,95.83,95.84,95.7,95.72,41600.0,75.4431,75.451,75.3408,75.3565,41600.0
2015-05-13 15:20:00,95.72,95.82,95.68,95.75,44300.0,75.3565,75.4353,75.325,75.3801,44300.0
2015-05-13 15:30:00,95.75,95.76,95.64,95.64,56000.0,75.3801,75.388,75.2935,75.2935,56000.0
2015-05-13 15:40:00,95.63,95.78,95.63,95.75,77100.0,75.2857,75.4038,75.2857,75.3801,77100.0
2015-05-13 15:50:00,95.76,95.83,95.74,95.78,119100.0,75.388,75.4431,75.3723,75.4038,119100.0
2015-05-14 09:30:00,96.45,96.85,96.42,96.77,46700.0,75.9312,76.2461,75.9076,76.1831,46700.0
2015-05-14 09:40:00,96.75,97.06,96.75,96.92,50100.0,76.1674,76.4115,76.1674,76.3012,50100.0
2015-05-14 09:50:00,96.93,97.02,96.88,96.89,18400.0,76.3091,76.38,76.2697,76.2776,18400.0
2015-05-14 10:00:00,96.92,97.02,96.75,97.0,33100.0,76.3012,76.38,76.1674,76.3642,33100.0
2015-05-14 10:10:00,97.03,97.2,96.99,97.2,30500.0,76.3878,76.5217,76.3563,76.5217,30500.0
2015-05-14 10:20:00,97.19,97.24,97.11,97.13,54900.0,76.5138,76.5532,76.4508,76.4666,54900.0
2015-05-14 10:30:00,97.14,97.17,97.09,97.16,23100.0,76.4744,76.4981,76.4351,76.4902,23100.0
2015-05-14 10:40:00,97.16,97.16,96.98,97.07,19200.0,76.4902,76.4902,76.3485,76.4193,19200.0
2015-05-14 10:50:00,97.05,97.06,96.95,96.95,8800.0,76.4036,76.4115,76.3249,76.3249,8800.0
2015-05-14 11:00:00,96.95,96.96,96.79,96.79,15800.0,76.3249,76.3327,76.1989,76.1989,15800.0
2015-05-14 11:10:00,96.8,96.8,96.63,96.71,21200.0,76.2068,76.2068,76.0729,76.1359,21200.0
2015-05-14 11:20:00,96.72,96.78,96.7,96.78,14100.0,76.1438,76.191,76.128,76.191,14100.0
2015-05-14 11:30:00,96.78,96.83,96.7,96.82,13600.0,76.191,76.2304,76.128,76.2225,13600.0
2015-05-14 11:40:00,96.83,96.92,96.8,96.92,9700.0,76.2304,76.3012,76.2068,76.3012,9700.0
2015-05-14 11:50:00,96.93,96.97,96.9,96.91,13700.0,76.3091,76.3406,76.2855,76.2934,13700.0
2015-05-14 12:00:00,96.91,96.95,96.91,96.91,6500.0,76.2934,76.3249,76.2934,76.2934,6500.0
2015-05-14 12:10:00,96.91,97.01,96.9,97.01,11700.0,76.2934,76.3721,76.2855,76.3721,11700.0
2015-05-14 12:20:00,97.02,97.14,97.02,97.11,12000.0,76.38,76.4744,76.38,76.4508,12000.0
2015-05-14 12:30:00,97.11,97.15,96.98,96.98,8000.0,76.4508,76.4823,76.3485,76.3485,8000.0
2015-05-14 12:40:00,96.98,97.0,96.96,96.97,7800.0,76.3485,76.3642,76.3327,76.3406,7800.0
2015-05-14 12:50:00,96.97,97.07,96.94,97.07,10100.0,76.3406,76.4193,76.317,76.4193,10100.0
2015-05-14 13:00:00,97.07,97.16,97.06,97.15,13300.0,76.4193,76.4902,76.4115,76.4823,13300.0
2015-05-14 13:10:00,97.15,97.18,97.12,97.18,16000.0,76.4823,76.5059,76.4587,76.5059,16000.0
2015-05-14 13:20:00,97.18,97.27,97.18,97.27,12700.0,76.5059,76.5768,76.5059,76.5768,12700.0
2015-05-14 13:30:00,97.28,97.35,97.28,97.33,22800.0,76.5847,76.6398,76.5847,76.624,22800.0
2015-05-14 13:40:00,97.33,97.35,97.27,97.27,27900.0,76.624,76.6398,76.5768,76.5768,27900.0
2015-05-14 13:50:00,97.28,97.35,97.28,97.31,23200.0,76.5847,76.6398,76.5847,76.6083,23200.0
2015-05-14 14:00:00,97.3,97.32,97.22,97.32,25500.0,76.6004,76.6161,76.5374,76.6161,25500.0
2015-05-14 14:10:00,97.31,97.45,97.31,97.45,30400.0,76.6083,76.7185,76.6083,76.7185,30400.0
2015-05-14 14:20:00,97.45,97.56,97.45,97.52,42700.0,76.7185,76.8051,76.7185,76.7736,42700.0
2015-05-14 14:30:00,97.53,97.56,97.41,97.43,54300.0,76.7815,76.8051,76.687,76.7027,54300.0
2015-05-14 14:40:00,97.42,97.45,97.31,97.34,40400.0,76.6949,76.7185,76.6083,76.6319,40400.0
2015-05-14 14:50:00,97.34,97.44,97.34,97.44,23800.0,76.6319,76.7106,76.6319,76.7106,23800.0
2015-05-14 15:00:00,97.44,97.45,97.37,97.45,32400.0,76.7106,76.7185,76.6555,76.7185,32400.0
2015-05-14 15:10:00,97.45,97.5,97.45,97.46,28900.0,76.7185,76.7578,76.7185,76.7264,28900.0
2015-05-14 15:20:00,97.47,97.48,97.43,97.44,29100.0,76.7342,76.7421,76.7027,76.7106,29100.0
2015-05-14 15:30:00,97.44,97.44,97.34,97.37,47400.0,76.7106,76.7106,76.6319,76.6555,47400.0
2015-05-14 15:40:00,97.37,97.45,97.35,97.43,42400.0,76.6555,76.7185,76.6398,76.7027,42400.0
2015-05-14 15:50:00,97.43,97.51,97.41,97.45,101400.0,76.7027,76.7657,76.687,76.7185,101400.0
2015-05-15 09:30:00,97.56,97.61,97.4,97.61,101000.0,76.8051,76.8444,76.6791,76.8444,101000.0
2015-05-15 09:40:00,97.58,97.59,97.38,97.55,27200.0,76.8208,76.8287,76.6634,76.7972,27200.0
2015-05-15 09:50:00,97.55,97.57,97.33,97.35,29600.0,76.7972,76.813,76.624,76.6398,29600.0
2015-05-15 10:00:00,97.34,97.34,97.05,97.1,19200.0,76.6319,76.6319,76.4036,76.4429,19200.0
2015-05-15 10:10:00,97.1,97.12,96.92,96.92,22200.0,76.4429,76.4587,76.3012,76.3012,22200.0
2015-05-15 10:20:00,96.94,96.98,96.86,96.91,15200.0,76.317,76.3485,76.254,76.2934,15200.0
2015-05-15 10:30:00,96.94,96.99,96.83,96.94,16900.0,76.317,76.3563,76.2304,76.317,16900.0
2015-05-15 10:40:00,96.95,96.99,96.91,96.95,7800.0,76.3249,76.3563,76.2934,76.3249,7800.0
2015-05-15 10:50:00,96.96,96.97,96.89,96.94,17100.0,76.3327,76.3406,76.2776,76.317,17100.0
2015-05-15 11:00:00,96.92,96.96,96.87,96.91,16700.0,76.3012,76.3327,76.2619,76.2934,16700.0
2015-05-15 11:10:00,96.92,96.92,96.77,96.79,22300.0,76.3012,76.3012,76.1831,76.1989,22300.0
2015-05-15 11:20:00,96.78,96.88,96.77,96.81,10500.0,76.191,76.2697,76.1831,76.2146,10500.0
2015-05-15 11:30:00,96.79,96.93,96.78,96.81,8500.0,76.1989,76.3091,76.191,76.2146,8500.0
2015-05-15 11:40:00,96.83,96.87,96.81,96.81,28500.0,76.2304,76.2619,76.2146,76.2146,28500.0
2015-05-15 11:50:00,96.82,96.84,96.66,96.73,15300.0,76.2225,76.2383,76.0965,76.1517,15300.0
2015-05-15 12:00:00,96.73,96.73,96.62,96.67,17100.0,76.1517,76.1517,76.0651,76.1044,17100.0
2015-05-15 12:10:00,96.66,96.74,96.64,96.72,5800.0,76.0965,76.1595,76.0808,76.1438,5800.0
2015-05-15 12:20:00,96.72,96.78,96.7,96.7,7700.0,76.1438,76.191,76.128,76.128,7700.0
2015-05-15 12:30:00,96.7,96.76,96.66,96.67,10000.0,76.128,76.1753,76.0965,76.1044,10000.0
2015-05-15 12:40:00,96.67,96.75,96.67,96.69,10200.0,76.1044,76.1674,76.1044,76.1202,10200.0
2015-05-15 12:50:00,96.7,96.71,96.64,96.64,7100.0,76.128,76.1359,76.0808,76.0808,7100.0
2015-05-15 13:00:00,96.63,96.68,96.62,96.66,13300.0,76.0729,76.1123,76.0651,76.0965,13300.0
2015-05-15 13:10:00,96.66,96.69,96.6,96.65,10800.0,76.0965,76.1202,76.0493,76.0887,10800.0
2015-05-15 13:20:00,96.64,96.68,96.63,96.65,7700.0,76.0808,76.1123,76.0729,76.0887,7700.0
2015-05-15 13:30:00,96.65,96.67,96.6,96.61,10300.0,76.0887,76.1044,76.0493,76.0572,10300.0
2015-05-15 13:40:00,96.61,96.62,96.5,96.52,17700.0,76.0572,76.0651,75.9706,75.9863,17700.0
2015-05-15 13:50:00,96.52,96.53,96.4,96.42,60000.0,75.9863,75.9942,75.8919,75.9076,60000.0
2015-05-15 14:00:00,96.43,96.45,96.38,96.39,27800.0,75.9155,75.9312,75.8761,75.884,27800.0
2015-05-15 14:10:00,96.4,96.47,96.4,96.46,19200.0,75.8919,75.947,75.8919,75.9391,19200.0
2015-05-15 14:20:00,96.47,96.5,96.44,96.5,15100.0,75.947,75.9706,75.9234,75.9706,15100.0
2015-05-15 14:30:00,96.5,96.64,96.49,96.59,18100.0,75.9706,76.0808,75.9627,76.0414,18100.0
2015-05-15 14:40:00,96.6,96.69,96.59,96.67,18300.0,76.0493,76.1202,76.0414,76.1044,18300.0
2015-05-15 14:50:00,96.66,96.77,96.66,96.75,21200.0,76.0965,76.1831,76.0965,76.1674,21200.0
2015-05-15 15:00:00,96.76,96.85,96.76,96.79,29200.0,76.1753,76.2461,76.1753,76.1989,29200.0
2015-05-15 15:10:00,96.79,96.81,96.77,96.78,41900.0,76.1989,76.2146,76.1831,76.191,41900.0
2015-05-15 15:20:00,96.78,96.81,96.75,96.79,45600.0,76.191,76.2146,76.1674,76.1989,45600.0
2015-05-15 15:30:00,96.79,96.91,96.78,96.9,47100.0,76.1989,76.2934,76.191,76.2855,47100.0
2015-05-15 15:40:00,96.9,97.04,96.89,97.04,75800.0,76.2855,76.3957,76.2776,76.3957,75800.0
2015-05-15 15:50:00,97.04,97.12,97.02,97.1,253000.0,76.3957,76.4587,76.38,76.4429,253000.0
2015-05-18 09:30:00,97.08,97.24,96.94,96.99,32400.0,76.4272,76.5532,76.317,76.3563,32400.0
2015-05-18 09:40:00,96.93,96.93,96.75,96.82,18800.0,76.3091,76.3091,76.1674,76.2225,18800.0
2015-05-18 09:50:00,96.85,97.04,96.74,97.02,14400.0,76.2461,76.3957,76.1595,76.38,14400.0
2015-05-18 10:00:00,97.04,97.04,96.75,96.77,24300.0,76.3957,76.3957,76.1674,76.1831,24300.0
2015-05-18 10:10:00,96.77,96.84,96.69,96.83,14700.0,76.1831,76.2383,76.1202,76.2304,14700.0
2015-05-18 10:20:00,96.83,96.87,96.75,96.79,26100.0,76.2304,76.2619,76.1674,76.1989,26100.0
2015-05-18 10:30:00,96.8,96.89,96.78,96.85,18700.0,76.2068,76.2776,76.191,76.2461,18700.0
2015-05-18 10:40:00,96.85,96.96,96.78,96.82,21900.0,76.2461,76.3327,76.191,76.2225,21900.0
2015-05-18 10:50:00,96.81,96.9,96.76,96.9,25600.0,76.2146,76.2855,76.1753,76.2855,25600.0
2015-05-18 11:00:00,96.9,96.98,96.83,96.98,17300.0,76.2855,76.3485,76.2304,76.3485,17300.0
2015-05-18 11:10:00,96.98,97.11,96.92,97.09,43100.0,76.3485,76.4508,76.3012,76.4351,43100.0
2015-05-18 11:20:00,97.07,97.1,97.05,97.05,15600.0,76.4193,76.4429,76.4036,76.4036,15600.0
2015-05-18 11:30:00,97.07,97.11,97.06,97.09,27800.0,76.4193,76.4508,76.4115,76.4351,27800.0
2015-05-18 11:40:00,97.1,97.11,97.0,97.0,28200.0,76.4429,76.4508,76.3642,76.3642,28200.0
2015-05-18 11:50:00,97.01,97.03,96.94,97.03,19600.0,76.3721,76.3878,76.317,76.3878,19600.0
2015-05-18 12:00:00,97.04,97.09,96.95,97.01,16600.0,76.3957,76.4351,76.3249,76.3721,16600.0
2015-05-18 12:10:00,97.0,97.02,96.92,96.94,8800.0,76.3642,76.38,76.3012,76.317,8800.0
2015-05-18 12:20:00,96.95,97.04,96.95,96.96,9500.0,76.3249,76.3957,76.3249,76.3327,9500.0
2015-05-18 12:30:00,96.96,96.98,96.91,96.93,8900.0,76.3327,76.3485,76.2934,76.3091,8900.0
2015-05-18 12:40:00,96.92,96.92,96.87,96.88,6200.0,76.3012,76.3012,76.2619,76.2697,6200.0
2015-05-18 12:50:00,96.87,96.9,96.84,96.9,9900.0,76.2619,76.2855,76.2383,76.2855,9900.0
2015-05-18 13:00:00,96.89,96.96,96.88,96.94,9600.0,76.2776,76.3327,76.2697,76.317,9600.0
2015-05-18 13:10:00,96.94,96.94,96.84,96.87,8200.0,76.317,76.317,76.2383,76.2619,8200.0
2015-05-18 13:20:00,96.87,96.93,96.85,96.91,8900.0,76.2619,76.3091,76.2461,76.2934,8900.0
2015-05-18 13:30:00,96.92,97.01,96.92,96.98,12700.0,76.3012,76.3721,76.3012,76.3485,12700.0
2015-05-18 13:40:00,96.98,97.02,96.93,97.0,29300.0,76.3485,76.38,76.3091,76.3642,29300.0
2015-05-18 13:50:00,97.01,97.04,96.96,97.01,17400.0,76.3721,76.3957,76.3327,76.3721,17400.0
2015-05-18 14:00:00,97.0,97.07,97.0,97.02,26500.0,76.3642,76.4193,76.3642,76.38,26500.0
2015-05-18 14:10:00,97.02,97.05,97.0,97.0,28500.0,76.38,76.4036,76.3642,76.3642,28500.0
2015-05-18 14:20:00,97.0,97.0,96.94,96.95,20900.0,76.3642,76.3642,76.317,76.3249,20900.0
2015-05-18 14:30:00,96.95,97.03,96.95,97.02,17700.0,76.3249,76.3878,76.3249,76.38,17700.0
2015-05-18 14:40:00,97.02,97.04,96.96,96.97,21100.0,76.38,76.3957,76.3327,76.3406,21100.0
2015-05-18 14:50:00,96.98,96.98,96.92,96.97,15800.0,76.3485,76.3485,76.3012,76.3406,15800.0
2015-05-18 15:00:00,96.98,96.99,96.93,96.93,15800.0,76.3485,76.3563,76.3091,76.3091,15800.0
2015-05-18 15:10:00,96.92,97.0,96.92,96.99,22300.0,76.3012,76.3642,76.3012,76.3563,22300.0
2015-05-18 15:20:00,96.99,97.03,96.98,97.0,31800.0,76.3563,76.3878,76.3485,76.3642,31800.0
2015-05-18 15:30:00,97.01,97.06,96.99,97.01,42800.0,76.3721,76.4115,76.3563,76.3721,42800.0
2015-05-18 15:40:00,97.01,97.06,96.98,97.01,68800.0,76.3721,76.4115,76.3485,76.3721,68800.0
2015-05-18 15:50:00,97.01,97.02,96.94,96.94,87000.0,76.3721,76.38,76.317,76.317,87000.0
2015-05-19 09:30:00,97.17,97.31,96.94,97.26,62400.0,76.4981,76.6083,76.317,76.5689,62400.0
2015-05-19 09:40:00,97.18,97.37,97.01,97.11,41100.0,76.5059,76.6555,76.3721,76.4508,41100.0
2015-05-19 09:50:00,97.09,97.17,96.88,96.88,16600.0,76.4351,76.4981,76.2697,76.2697,16600.0
2015-05-19 10:00:00,96.9,97.1,96.9,96.92,24000.0,76.2855,76.4429,76.2855,76.3012,24000.0
2015-05-19 10:10:00,96.92,96.98,96.76,96.79,17900.0,76.3012,76.3485,76.1753,76.1989,17900.0
2015-05-19 10:20:00,96.78,96.91,96.66,96.91,11000.0,76.191,76.2934,76.0965,76.2934,11000.0
2015-05-19 10:30:00,96.93,97.02,96.92,97.0,15300.0,76.3091,76.38,76.3012,76.3642,15300.0
2015-05-19 10:40:00,97.01,97.02,96.87,96.89,14800.0,76.3721,76.38,76.2619,76.2776,14800.0
2015-05-19 10:50:00,96.9,96.99,96.89,96.95,34700.0,76.2855,76.3563,76.2776,76.3249,34700.0
2015-05-19 11:00:00,96.95,97.02,96.84,96.85,30500.0,76.3249,76.38,76.2383,76.2461,30500.0
2015-05-19 11:10:00,96.85,97.03,96.83,97.0,28900.0,76.2461,76.3878,76.2304,76.3642,28900.0
2015-05-19 11:20:00,97.01,97.03,96.92,96.92,53300.0,76.3721,76.3878,76.3012,76.3012,53300.0
2015-05-19 11:30:00,96.93,96.98,96.85,96.86,60800.0,76.3091,76.3485,76.2461,76.254,60800.0
2015-05-19 11:40:00,96.86,96.86,96.76,96.77,37500.0,76.254,76.254,76.1753,76.1831,37500.0
2015-05-19 11:50:00,96.77,96.81,96.69,96.75,66800.0,76.1831,76.2146,76.1202,76.1674,66800.0
2015-05-19 12:00:00,96.74,96.75,96.67,96.72,50000.0,76.1595,76.1674,76.1044,76.1438,50000.0
2015-05-19 12:10:00,96.72,96.79,96.64,96.73,83000.0,76.1438,76.1989,76.0808,76.1517,83000.0
2015-05-19 12:20:00,96.73,96.77,96.59,96.59,42200.0,76.1517,76.1831,76.0414,76.0414,42200.0
2015-05-19 12:30:00,96.59,96.85,96.54,96.84,99400.0,76.0414,76.2461,76.0021,76.2383,99400.0
2015-05-19 12:40:00,96.81,96.84,96.69,96.84,17900.0,76.2146,76.2383,76.1202,76.2383,17900.0
2015-05-19 12:50:00,96.84,96.87,96.79,96.87,19200.0,76.2383,76.2619,76.1989,76.2619,19200.0
2015-05-19 13:00:00,96.87,96.87,96.82,96.86,20200.0,76.2619,76.2619,76.2225,76.254,20200.0
2015-05-19 13:10:00,96.86,96.86,96.81,96.84,25300.0,76.254,76.254,76.2146,76.2383,25300.0
2015-05-19 13:20:00,96.84,96.85,96.78,96.78,26400.0,76.2383,76.2461,76.191,76.191,26400.0
2015-05-19 13:30:00,96.79,96.85,96.79,96.81,59600.0,76.1989,76.2461,76.1989,76.2146,59600.0
2015-05-19 13:40:00,96.82,97.0,96.79,96.99,39300.0,76.2225,76.3642,76.1989,76.3563,39300.0
2015-05-19 13:50:00,96.99,97.03,96.93,96.93,21900.0,76.3563,76.3878,76.3091,76.3091,21900.0
2015-05-19 14:00:00,96.92,96.95,96.88,96.89,17300.0,76.3012,76.3249,76.2697,76.2776,17300.0
2015-05-19 14:10:00,96.89,96.94,96.88,96.92,30200.0,76.2776,76.317,76.2697,76.3012,30200.0
2015-05-19 14:20:00,96.92,96.94,96.89,96.9,25900.0,76.3012,76.317,76.2776,76.2855,25900.0
2015-05-19 14:30:00,96.9,96.91,96.71,96.74,27900.0,76.2855,76.2934,76.1359,76.1595,27900.0
2015-05-19 14:40:00,96.73,96.8,96.72,96.79,8900.0,76.1517,76.2068,76.1438,76.1989,8900.0
2015-05-19 14:50:00,96.78,96.82,96.74,96.81,10300.0,76.191,76.2225,76.1595,76.2146,10300.0
2015-05-19 15:00:00,96.8,96.8,96.62,96.68,38100.0,76.2068,76.2068,76.0651,76.1123,38100.0
2015-05-19 15:10:00,96.68,96.71,96.59,96.64,23500.0,76.1123,76.1359,76.0414,76.0808,23500.0
2015-05-19 15:20:00,96.64,96.75,96.64,96.71,27700.0,76.0808,76.1674,76.0808,76.1359,27700.0
2015-05-19 15:30:00,96.72,96.74,96.64,96.65,41700.0,76.1438,76.1595,76.0808,76.0887,41700.0
2015-05-19 15:40:00,96.65,96.66,96.59,96.61,86700.0,76.0887,76.0965,76.0414,76.0572,86700.0
2015-05-19 15:50:00,96.61,96.74,96.59,96.68,199000.0,76.0572,76.1595,76.0414,76.1123,199000.0
2015-05-20 09:30:00,96.83,96.85,96.34,96.44,37100.0,76.2304,76.2461,75.8446,75.9234,37100.0
2015-05-20 09:40:00,96.48,96.48,96.25,96.35,31300.0,75.9548,75.9548,75.7738,75.8525,31300.0
2015-05-20 09:50:00,96.36,96.41,96.16,96.18,17200.0,75.8604,75.8997,75.7029,75.7187,17200.0
2015-05-20 10:00:00,96.17,96.47,96.08,96.46,23600.0,75.7108,75.947,75.6399,75.9391,23600.0
2015-05-20 10:10:00,96.44,96.57,96.4,96.5,12600.0,75.9234,76.0257,75.8919,75.9706,12600.0
2015-05-20 10:20:00,96.49,96.52,96.36,96.36,15500.0,75.9627,75.9863,75.8604,75.8604,15500.0
2015-05-20 10:30:00,96.36,96.45,96.29,96.42,13100.0,75.8604,75.9312,75.8053,75.9076,13100.0
2015-05-20 10:40:00,96.41,96.42,96.31,96.32,18500.0,75.8997,75.9076,75.821,75.8289,18500.0
2015-05-20 10:50:00,96.32,96.37,96.25,96.37,11500.0,75.8289,75.8682,75.7738,75.8682,11500.0
2015-05-20 11:00:00,96.37,96.41,96.26,96.38,15200.0,75.8682,75.8997,75.7816,75.8761,15200.0
2015-05-20 11:10:00,96.39,96.47,96.39,96.44,21600.0,75.884,75.947,75.884,75.9234,21600.0
2015-05-20 11:20:00,96.44,96.58,96.44,96.53,14000.0,75.9234,76.0336,75.9234,75.9942,14000.0
2015-05-20 11:30:00,96.54,96.55,96.35,96.41,15400.0,76.0021,76.01,75.8525,75.8997,15400.0
2015-05-20 11:40:00,96.41,96.42,96.34,96.38,11700.0,75.8997,75.9076,75.8446,75.8761,11700.0
2015-05-20 11:50:00,96.38,96.47,96.32,96.43,11100.0,75.8761,75.947,75.8289,75.9155,11100.0
2015-05-20 12:00:00,96.43,96.46,96.36,96.4,11000.0,75.9155,75.9391,75.8604,75.8919,11000.0
2015-05-20 12:10:00,96.4,96.46,96.38,96.43,11000.0,75.8919,75.9391,75.8761,75.9155,11000.0
2015-05-20 12:20:00,96.43,96.61,96.42,96.5,12700.0,75.9155,76.0572,75.9076,75.9706,12700.0
2015-05-20 12:30:00,96.51,96.52,96.43,96.44,10800.0,75.9785,75.9863,75.9155,75.9234,10800.0
2015-05-20 12:40:00,96.43,96.43,96.33,96.35,9400.0,75.9155,75.9155,75.8368,75.8525,9400.0
2015-05-20 12:50:00,96.36,96.44,96.35,96.35,10600.0,75.8604,75.9234,75.8525,75.8525,10600.0
2015-05-20 13:00:00,96.35,96.39,96.28,96.28,10100.0,75.8525,75.884,75.7974,75.7974,10100.0
2015-05-20 13:10:00,96.28,96.38,96.28,96.38,10400.0,75.7974,75.8761,75.7974,75.8761,10400.0
2015-05-20 13:20:00,96.39,96.43,96.35,96.38,8300.0,75.884,75.9155,75.8525,75.8761,8300.0
2015-05-20 13:30:00,96.38,96.38,96.34,96.35,12900.0,75.8761,75.8761,75.8446,75.8525,12900.0
2015-05-20 13:40:00,96.36,96.42,96.35,96.37,9500.0,75.8604,75.9076,75.8525,75.8682,9500.0
2015-05-20 13:50:00,96.36,96.49,96.36,96.47,11800.0,75.8604,75.9627,75.8604,75.947,11800.0
2015-05-20 14:00:00,96.47,96.76,96.47,96.6,34800.0,75.947,76.1753,75.947,76.0493,34800.0
2015-05-20 14:10:00,96.61,96.82,96.59,96.8,17400.0,76.0572,76.2225,76.0414,76.2068,17400.0
2015-05-20 14:20:00,96.8,96.96,96.76,96.94,25100.0,76.2068,76.3327,76.1753,76.317,25100.0
2015-05-20 14:30:00,96.94,96.94,96.81,96.85,18300.0,76.317,76.317,76.2146,76.2461,18300.0
2015-05-20 14:40:00,96.84,96.89,96.77,96.79,19000.0,76.2383,76.2776,76.1831,76.1989,19000.0
2015-05-20 14:50:00,96.8,96.87,96.78,96.87,12200.0,76.2068,76.2619,76.191,76.2619,12200.0
2015-05-20 15:00:00,96.86,96.93,96.79,96.91,21600.0,76.254,76.3091,76.1989,76.2934,21600.0
2015-05-20 15:10:00,96.91,96.91,96.7,96.7,24000.0,76.2934,76.2934,76.128,76.128,24000.0
2015-05-20 15:20:00,96.69,96.73,96.61,96.73,28300.0,76.1202,76.1517,76.0572,76.1517,28300.0
2015-05-20 15:30:00,96.72,96.73,96.63,96.63,29300.0,76.1438,76.1517,76.0729,76.0729,29300.0
2015-05-20 15:40:00,96.65,96.76,96.62,96.76,33300.0,76.0887,76.1753,76.0651,76.1753,33300.0
2015-05-20 15:50:00,96.76,96.79,96.68,96.69,91900.0,76.1753,76.1989,76.1123,76.1202,91900.0
2015-05-21 09:30:00,96.68,96.97,96.52,96.93,25500.0,76.1123,76.3406,75.9863,76.3091,25500.0
2015-05-21 09:40:00,96.93,97.11,96.93,97.06,10900.0,76.3091,76.4508,76.3091,76.4115,10900.0
2015-05-21 09:50:00,97.03,97.07,96.88,96.95,14000.0,76.3878,76.4193,76.2697,76.3249,14000.0
2015-05-21 10:00:00,96.88,97.22,96.79,97.19,15300.0,76.2697,76.5374,76.1989,76.5138,15300.0
2015-05-21 10:10:00,97.18,97.35,97.18,97.29,27300.0,76.5059,76.6398,76.5059,76.5925,27300.0
2015-05-21 10:20:00,97.28,97.52,97.27,97.5,40000.0,76.5847,76.7736,76.5768,76.7578,40000.0
2015-05-21 10:30:00,97.48,97.53,97.43,97.51,21800.0,76.7421,76.7815,76.7027,76.7657,21800.0
2015-05-21 10:40:00,97.53,97.77,97.52,97.74,21400.0,76.7815,76.9704,76.7736,76.9468,21400.0
2015-05-21 10:50:00,97.76,97.76,97.63,97.7,21800.0,76.9625,76.9625,76.8602,76.9153,21800.0
2015-05-21 11:00:00,97.71,97.78,97.69,97.7,20600.0,76.9232,76.9783,76.9074,76.9153,20600.0
2015-05-21 11:10:00,97.69,97.83,97.63,97.79,25800.0,76.9074,77.0176,76.8602,76.9862,25800.0
2015-05-21 11:20:00,97.78,97.96,97.75,97.92,41000.0,76.9783,77.12,76.9547,77.0885,41000.0
2015-05-21 11:30:00,97.92,97.96,97.78,97.8,25400.0,77.0885,77.12,76.9783,76.994,25400.0
2015-05-21 11:40:00,97.79,97.8,97.66,97.66,18300.0,76.9862,76.994,76.8838,76.8838,18300.0
2015-05-21 11:50:00,97.65,97.78,97.64,97.72,13500.0,76.8759,76.9783,76.8681,76.931,13500.0
2015-05-21 12:00:00,97.72,97.8,97.61,97.8,23500.0,76.931,76.994,76.8444,76.994,23500.0
2015-05-21 12:10:00,97.8,97.84,97.79,97.83,21500.0,76.994,77.0255,76.9862,77.0176,21500.0
2015-05-21 12:20:00,97.83,97.87,97.78,97.78,11300.0,77.0176,77.0491,76.9783,76.9783,11300.0
2015-05-21 12:30:00,97.79,97.79,97.62,97.69,9800.0,76.9862,76.9862,76.8523,76.9074,9800.0
2015-05-21 12:40:00,97.7,97.78,97.69,97.69,11600.0,76.9153,76.9783,76.9074,76.9074,11600.0
2015-05-21 12:50:00,97.68,97.72,97.57,97.69,15000.0,76.8996,76.931,76.813,76.9074,15000.0
2015-05-21 13:00:00,97.71,97.75,97.68,97.68,15200.0,76.9232,76.9547,76.8996,76.8996,15200.0
2015-05-21 13:10:00,97.68,97.7,97.63,97.66,7800.0,76.8996,76.9153,76.8602,76.8838,7800.0
2015-05-21 13:20:00,97.66,97.67,97.53,97.55,12800.0,76.8838,76.8917,76.7815,76.7972,12800.0
2015-05-21 13:30:00,97.55,97.57,97.49,97.57,28300.0,76.7972,76.813,76.75,76.813,28300.0
2015-05-21 13:40:00,97.58,97.58,97.43,97.45,15200.0,76.8208,76.8208,76.7027,76.7185,15200.0
2015-05-21 13:50:00,97.45,97.52,97.4,97.47,15000.0,76.7185,76.7736,76.6791,76.7342,15000.0
2015-05-21 14:00:00,97.46,97.51,97.4,97.45,32600.0,76.7264,76.7657,76.6791,76.7185,32600.0
2015-05-21 14:10:00,97.45,97.47,97.39,97.41,34800.0,76.7185,76.7342,76.6712,76.687,34800.0
2015-05-21 14:20:00,97.41,97.53,97.38,97.53,52200.0,76.687,76.7815,76.6634,76.7815,52200.0
2015-05-21 14:30:00,97.53,97.64,97.52,97.58,16800.0,76.7815,76.8681,76.7736,76.8208,16800.0
2015-05-21 14:40:00,97.6,97.67,97.54,97.66,14600.0,76.8366,76.8917,76.7893,76.8838,14600.0
2015-05-21 14:50:00,97.67,97.7,97.6,97.64,20900.0,76.8917,76.9153,76.8366,76.8681,20900.0
2015-05-21 15:00:00,97.64,97.73,97.59,97.59,21900.0,76.8681,76.9389,76.8287,76.8287,21900.0
2015-05-21 15:10:00,97.6,97.6,97.52,97.56,42800.0,76.8366,76.8366,76.7736,76.8051,42800.0
2015-05-21 15:20:00,97.57,97.61,97.54,97.56,42000.0,76.813,76.8444,76.7893,76.8051,42000.0
2015-05-21 15:30:00,97.56,97.64,97.53,97.62,46000.0,76.8051,76.8681,76.7815,76.8523,46000.0
2015-05-21 15:40:00,97.61,97.75,97.6,97.62,55000.0,76.8444,76.9547,76.8366,76.8523,55000.0
2015-05-21 15:50:00,97.61,97.61,97.48,97.53,89100.0,76.8444,76.8444,76.7421,76.7815,89100.0
2015-05-22 09:30:00,97.45,97.5,97.26,97.47,43000.0,76.7185,76.7578,76.5689,76.7342,43000.0
2015-05-22 09:40:00,97.5,97.56,97.44,97.52,25500.0,76.7578,76.8051,76.7106,76.7736,25500.0
2015-05-22 09:50:00,97.51,97.55,97.3,97.31,20100.0,76.7657,76.7972,76.6004,76.6083,20100.0
2015-05-22 10:00:00,97.32,97.38,97.07,97.16,17900.0,76.6161,76.6634,76.4193,76.4902,17900.0
2015-05-22 10:10:00,97.15,97.19,97.04,97.08,17800.0,76.4823,76.5138,76.3957,76.4272,17800.0
2015-05-22 10:20:00,97.1,97.15,96.96,97.0,15700.0,76.4429,76.4823,76.3327,76.3642,15700.0
2015-05-22 10:30:00,97.01,97.01,96.9,96.97,15500.0,76.3721,76.3721,76.2855,76.3406,15500.0
2015-05-22 10:40:00,96.96,97.03,96.89,96.97,46500.0,76.3327,76.3878,76.2776,76.3406,46500.0
2015-05-22 10:50:00,96.96,97.06,96.93,97.02,9700.0,76.3327,76.4115,76.3091,76.38,9700.0
2015-05-22 11:00:00,97.03,97.08,97.0,97.02,17400.0,76.3878,76.4272,76.3642,76.38,17400.0
2015-05-22 11:10:00,97.0,97.08,96.94,97.05,15500.0,76.3642,76.4272,76.317,76.4036,15500.0
2015-05-22 11:20:00,97.06,97.14,97.04,97.14,13200.0,76.4115,76.4744,76.3957,76.4744,13200.0
2015-05-22 11:30:00,97.14,97.14,96.98,96.99,10700.0,76.4744,76.4744,76.3485,76.3563,10700.0
2015-05-22 11:40:00,97.0,97.11,96.98,97.01,9200.0,76.3642,76.4508,76.3485,76.3721,9200.0
2015-05-22 11:50:00,97.0,97.13,96.98,97.13,10800.0,76.3642,76.4666,76.3485,76.4666,10800.0
2015-05-22 12:00:00,97.13,97.21,97.06,97.18,15800.0,76.4666,76.5295,76.4115,76.5059,15800.0
2015-05-22 12:10:00,97.18,97.19,97.11,97.13,10700.0,76.5059,76.5138,76.4508,76.4666,10700.0
2015-05-22 12:20:00,97.15,97.22,97.13,97.21,13700.0,76.4823,76.5374,76.4666,76.5295,13700.0
2015-05-22 12:30:00,97.19,97.2,97.16,97.19,6800.0,76.5138,76.5217,76.4902,76.5138,6800.0
2015-05-22 12:40:00,97.2,97.21,97.06,97.08,7200.0,76.5217,76.5295,76.4115,76.4272,7200.0
2015-05-22 12:50:00,97.09,97.15,97.08,97.12,7300.0,76.4351,76.4823,76.4272,76.4587,7300.0
2015-05-22 13:00:00,97.11,97.25,97.03,97.23,14300.0,76.4508,76.561,76.3878,76.5453,14300.0
2015-05-22 13:10:00,97.2,97.22,97.08,97.09,10400.0,76.5217,76.5374,76.4272,76.4351,10400.0
2015-05-22 13:20:00,97.08,97.21,97.07,97.15,11800.0,76.4272,76.5295,76.4193,76.4823,11800.0
2015-05-22 13:30:00,97.16,97.17,97.09,97.15,8400.0,76.4902,76.4981,76.4351,76.4823,8400.0
2015-05-22 13:40:00,97.15,97.16,97.08,97.1,12100.0,76.4823,76.4902,76.4272,76.4429,12100.0
2015-05-22 13:50:00,97.12,97.19,97.1,97.15,9800.0,76.4587,76.5138,76.4429,76.4823,9800.0
2015-05-22 14:00:00,97.13,97.15,97.03,97.08,13300.0,76.4666,76.4823,76.3878,76.4272,13300.0
2015-05-22 14:10:00,97.08,97.13,97.08,97.09,9500.0,76.4272,76.4666,76.4272,76.4351,9500.0
2015-05-22 14:20:00,97.1,97.16,97.06,97.15,13200.0,76.4429,76.4902,76.4115,76.4823,13200.0
2015-05-22 14:30:00,97.15,97.15,97.05,97.06,14600.0,76.4823,76.4823,76.4036,76.4115,14600.0
2015-05-22 14:40:00,97.07,97.13,97.05,97.13,15100.0,76.4193,76.4666,76.4036,76.4666,15100.0
2015-05-22 14:50:00,97.13,97.15,97.04,97.06,12800.0,76.4666,76.4823,76.3957,76.4115,12800.0
2015-05-22 15:00:00,97.07,97.18,97.05,97.15,15900.0,76.4193,76.5059,76.4036,76.4823,15900.0
2015-05-22 15:10:00,97.14,97.15,97.1,97.1,16500.0,76.4744,76.4823,76.4429,76.4429,16500.0
2015-05-22 15:20:00,97.1,97.15,97.08,97.09,20400.0,76.4429,76.4823,76.4272,76.4351,20400.0
2015-05-22 15:30:00,97.09,97.13,97.03,97.11,34200.0,76.4351,76.4666,76.3878,76.4508,34200.0
2015-05-22 15:40:00,97.09,97.09,96.96,96.99,41100.0,76.4351,76.4351,76.3327,76.3563,41100.0
2015-05-22 15:50:00,96.98,97.0,96.89,96.91,72000.0,76.3485,76.3642,76.2776,76.2934,72000.0
2015-05-26 09:30:00,96.78,96.8,95.92,96.04,53200.0,76.191,76.2068,75.514,75.6084,53200.0
2015-05-26 09:40:00,96.04,96.05,95.77,95.82,26500.0,75.6084,75.6163,75.3959,75.4353,26500.0
2015-05-26 09:50:00,95.79,95.8,95.58,95.71,21000.0,75.4116,75.4195,75.2463,75.3487,21000.0
2015-05-26 10:00:00,95.69,95.74,95.6,95.64,34500.0,75.3329,75.3723,75.2621,75.2935,34500.0
2015-05-26 10:10:00,95.62,95.64,95.48,95.54,29000.0,75.2778,75.2935,75.1676,75.2148,29000.0
2015-05-26 10:20:00,95.53,95.7,95.52,95.57,58900.0,75.2069,75.3408,75.1991,75.2384,58900.0
2015-05-26 10:30:00,95.54,95.56,95.43,95.43,21200.0,75.2148,75.2306,75.1282,75.1282,21200.0
2015-05-26 10:40:00,95.44,95.51,95.41,95.5,20000.0,75.1361,75.1912,75.1125,75.1833,20000.0
2015-05-26 10:50:00,95.5,95.5,95.34,95.37,22300.0,75.1833,75.1833,75.0574,75.081,22300.0
2015-05-26 11:00:00,95.38,95.45,95.3,95.44,20600.0,75.0889,75.144,75.0259,75.1361,20600.0
2015-05-26 11:10:00,95.44,95.47,95.32,95.33,20200.0,75.1361,75.1597,75.0416,75.0495,20200.0
2015-05-26 11:20:00,95.31,95.49,95.31,95.48,22700.0,75.0337,75.1755,75.0337,75.1676,22700.0
2015-05-26 11:30:00,95.47,95.61,95.44,95.55,36700.0,75.1597,75.2699,75.1361,75.2227,36700.0
2015-05-26 11:40:00,95.55,95.57,95.47,95.48,19800.0,75.2227,75.2384,75.1597,75.1676,19800.0
2015-05-26 11:50:00,95.47,95.47,95.34,95.42,21300.0,75.1597,75.1597,75.0574,75.1203,21300.0
2015-05-26 12:00:00,95.42,95.56,95.42,95.48,39400.0,75.1203,75.2306,75.1203,75.1676,39400.0
2015-05-26 12:10:00,95.48,95.55,95.46,95.51,26900.0,75.1676,75.2227,75.1518,75.1912,26900.0
2015-05-26 12:20:00,95.53,95.54,95.44,95.45,17100.0,75.2069,75.2148,75.1361,75.144,17100.0
2015-05-26 12:30:00,95.45,95.48,95.4,95.41,19200.0,75.144,75.1676,75.1046,75.1125,19200.0
2015-05-26 12:40:00,95.42,95.44,95.35,95.39,19200.0,75.1203,75.1361,75.0652,75.0967,19200.0
2015-05-26 12:50:00,95.39,95.41,95.31,95.31,15500.0,75.0967,75.1125,75.0337,75.0337,15500.0
2015-05-26 13:00:00,95.31,95.32,95.19,95.24,28400.0,75.0337,75.0416,74.9393,74.9786,28400.0
2015-05-26 13:10:00,95.24,95.33,95.24,95.29,14400.0,74.9786,75.0495,74.9786,75.018,14400.0
2015-05-26 13:20:00,95.29,95.42,95.28,95.38,22200.0,75.018,75.1203,75.0101,75.0889,22200.0
2015-05-26 13:30:00,95.39,95.4,95.22,95.23,19100.0,75.0967,75.1046,74.9629,74.9708,19100.0
2015-05-26 13:40:00,95.24,95.3,95.19,95.27,15500.0,74.9786,75.0259,74.9393,75.0023,15500.0
2015-05-26 13:50:00,95.25,95.29,95.12,95.14,16300.0,74.9865,75.018,74.8842,74.8999,16300.0
2015-05-26 14:00:00,95.14,95.18,95.12,95.15,25000.0,74.8999,74.9314,74.8842,74.9078,25000.0
2015-05-26 14:10:00,95.14,95.17,95.0,95.14,104100.0,74.8999,74.9235,74.7897,74.8999,104100.0
2015-05-26 14:20:00,95.15,95.17,95.03,95.06,25000.0,74.9078,74.9235,74.8133,74.8369,25000.0
2015-05-26 14:30:00,95.06,95.12,94.96,95.02,40600.0,74.8369,74.8842,74.7582,74.8054,40600.0
2015-05-26 14:40:00,95.03,95.06,94.93,94.93,46700.0,74.8133,74.8369,74.7346,74.7346,46700.0
2015-05-26 14:50:00,94.93,95.13,94.93,95.03,56200.0,74.7346,74.892,74.7346,74.8133,56200.0
2015-05-26 15:00:00,95.03,95.11,95.0,95.04,119200.0,74.8133,74.8763,74.7897,74.8212,119200.0
2015-05-26 15:10:00,95.05,95.13,94.99,95.05,64200.0,74.8291,74.892,74.7818,74.8291,64200.0
2015-05-26 15:20:00,95.05,95.21,95.05,95.21,51400.0,74.8291,74.955,74.8291,74.955,51400.0
2015-05-26 15:30:00,95.21,95.33,95.18,95.3,88400.0,74.955,75.0495,74.9314,75.0259,88400.0
2015-05-26 15:40:00,95.3,95.36,95.22,95.31,95400.0,75.0259,75.0731,74.9629,75.0337,95400.0
2015-05-26 15:50:00,95.31,95.42,95.25,95.37,216000.0,75.0337,75.1203,74.9865,75.081,216000.0
2015-05-27 09:30:00,95.67,95.75,95.12,95.24,60500.0,75.3172,75.3801,74.8842,74.9786,60500.0
2015-05-27 09:40:00,95.26,95.46,95.22,95.39,35000.0,74.9944,75.1518,74.9629,75.0967,35000.0
2015-05-27 09:50:00,95.37,95.89,95.37,95.71,20000.0,75.081,75.4904,75.081,75.3487,20000.0
2015-05-27 10:00:00,95.72,95.76,95.46,95.51,20300.0,75.3565,75.388,75.1518,75.1912,20300.0
2015-05-27 10:10:00,95.51,95.54,95.43,95.47,19000.0,75.1912,75.2148,75.1282,75.1597,19000.0
2015-05-27 10:20:00,95.46,95.53,95.36,95.47,21200.0,75.1518,75.2069,75.0731,75.1597,21200.0
2015-05-27 10:30:00,95.49,95.64,95.47,95.62,22700.0,75.1755,75.2935,75.1597,75.2778,22700.0
2015-05-27 10:40:00,95.63,95.72,95.59,95.64,21100.0,75.2857,75.3565,75.2542,75.2935,21100.0
2015-05-27 10:50:00,95.64,95.7,95.58,95.66,14200.0,75.2935,75.3408,75.2463,75.3093,14200.0
2015-05-27 11:00:00,95.66,95.76,95.66,95.71,14500.0,75.3093,75.388,75.3093,75.3487,14500.0
2015-05-27 11:10:00,95.7,95.73,95.64,95.66,16300.0,75.3408,75.3644,75.2935,75.3093,16300.0
2015-05-27 11:20:00,95.64,95.75,95.58,95.74,13600.0,75.2935,75.3801,75.2463,75.3723,13600.0
2015-05-27 11:30:00,95.76,95.79,95.72,95.77,13800.0,75.388,75.4116,75.3565,75.3959,13800.0
2015-05-27 11:40:00,95.79,95.93,95.79,95.91,19200.0,75.4116,75.5218,75.4116,75.5061,19200.0
2015-05-27 11:50:00,95.92,95.99,95.83,95.84,17200.0,75.514,75.5691,75.4431,75.451,17200.0
2015-05-27 12:00:00,95.84,95.94,95.84,95.94,16800.0,75.451,75.5297,75.451,75.5297,16800.0
2015-05-27 12:10:00,95.93,96.0,95.92,96.0,20100.0,75.5218,75.577,75.514,75.577,20100.0
2015-05-27 12:20:00,96.02,96.04,95.98,96.02,11800.0,75.5927,75.6084,75.5612,75.5927,11800.0
2015-05-27 12:30:00,96.02,96.02,95.93,95.93,11100.0,75.5927,75.5927,75.5218,75.5218,11100.0
2015-05-27 12:40:00,95.93,96.01,95.89,95.93,11500.0,75.5218,75.5848,75.4904,75.5218,11500.0
2015-05-27 12:50:00,95.93,95.93,95.88,95.92,10900.0,75.5218,75.5218,75.4825,75.514,10900.0
2015-05-27 13:00:00,95.93,96.03,95.93,96.02,12200.0,75.5218,75.6006,75.5218,75.5927,12200.0
2015-05-27 13:10:00,96.02,96.12,96.02,96.11,15600.0,75.5927,75.6714,75.5927,75.6636,15600.0
2015-05-27 13:20:00,96.11,96.19,96.09,96.17,13600.0,75.6636,75.7265,75.6478,75.7108,13600.0
2015-05-27 13:30:00,96.18,96.2,96.16,96.17,11300.0,75.7187,75.7344,75.7029,75.7108,11300.0
2015-05-27 13:40:00,96.18,96.22,96.09,96.09,12700.0,75.7187,75.7502,75.6478,75.6478,12700.0
2015-05-27 13:50:00,96.08,96.14,96.07,96.12,12300.0,75.6399,75.6872,75.6321,75.6714,12300.0
2015-05-27 14:00:00,96.13,96.32,96.13,96.27,27100.0,75.6793,75.8289,75.6793,75.7895,27100.0
2015-05-27 14:10:00,96.27,96.29,96.17,96.25,46100.0,75.7895,75.8053,75.7108,75.7738,46100.0
2015-05-27 14:20:00,96.25,96.31,96.23,96.31,14500.0,75.7738,75.821,75.758,75.821,14500.0
2015-05-27 14:30:00,96.31,96.35,96.23,96.25,22800.0,75.821,75.8525,75.758,75.7738,22800.0
2015-05-27 14:40:00,96.25,96.31,96.23,96.27,20500.0,75.7738,75.821,75.758,75.7895,20500.0
2015-05-27 14:50:00,96.27,96.37,96.26,96.37,21000.0,75.7895,75.8682,75.7816,75.8682,21000.0
2015-05-27 15:00:00,96.37,96.38,96.24,96.35,28600.0,75.8682,75.8761,75.7659,75.8525,28600.0
2015-05-27 15:10:00,96.35,96.38,96.29,96.36,26900.0,75.8525,75.8761,75.8053,75.8604,26900.0
2015-05-27 15:20:00,96.36,96.36,96.24,96.26,31800.0,75.8604,75.8604,75.7659,75.7816,31800.0
2015-05-27 15:30:00,96.25,96.3,96.22,96.3,36300.0,75.7738,75.8131,75.7502,75.8131,36300.0
2015-05-27 15:40:00,96.29,96.33,96.21,96.33,56600.0,75.8053,75.8368,75.7423,75.8368,56600.0
2015-05-27 15:50:00,96.32,96.33,96.19,96.19,145900.0,75.8289,75.8368,75.7265,75.7265,145900.0
2015-05-28 09:30:00,95.84,95.89,95.55,95.61,27300.0,75.451,75.4904,75.2227,75.2699,27300.0
2015-05-28 09:40:00,95.61,95.67,95.4,95.41,31600.0,75.2699,75.3172,75.1046,75.1125,31600.0
2015-05-28 09:50:00,95.41,95.45,95.11,95.16,19200.0,75.1125,75.144,74.8763,74.9157,19200.0
2015-05-28 10:00:00,95.18,95.23,95.08,95.22,23200.0,74.9314,74.9708,74.8527,74.9629,23200.0
2015-05-28 10:10:00,95.25,95.27,95.1,95.27,15000.0,74.9865,75.0023,74.8684,75.0023,15000.0
2015-05-28 10:20:00,95.28,95.29,95.15,95.15,17100.0,75.0101,75.018,74.9078,74.9078,17100.0
2015-05-28 10:30:00,95.14,95.16,95.0,95.03,27600.0,74.8999,74.9157,74.7897,74.8133,27600.0
2015-05-28 10:40:00,95.03,95.04,94.93,94.95,29800.0,74.8133,74.8212,74.7346,74.7503,29800.0
2015-05-28 10:50:00,94.95,95.08,94.93,95.05,42900.0,74.7503,74.8527,74.7346,74.8291,42900.0
2015-05-28 11:00:00,95.06,95.16,95.03,95.12,16800.0,74.8369,74.9157,74.8133,74.8842,16800.0
2015-05-28 11:10:00,95.11,95.17,95.06,95.15,25100.0,74.8763,74.9235,74.8369,74.9078,25100.0
2015-05-28 11:20:00,95.15,95.17,95.05,95.06,17500.0,74.9078,74.9235,74.8291,74.8369,17500.0
2015-05-28 11:30:00,95.08,95.18,95.05,95.16,29300.0,74.8527,74.9314,74.8291,74.9157,29300.0
2015-05-28 11:40:00,95.17,95.25,95.0,95.03,20300.0,74.9235,74.9865,74.7897,74.8133,20300.0
2015-05-28 11:50:00,95.04,95.09,95.0,95.07,9800.0,74.8212,74.8606,74.7897,74.8448,9800.0
2015-05-28 12:00:00,95.09,95.12,95.0,95.11,8700.0,74.8606,74.8842,74.7897,74.8763,8700.0
2015-05-28 12:10:00,95.12,95.23,95.11,95.2,12700.0,74.8842,74.9708,74.8763,74.9471,12700.0
2015-05-28 12:20:00,95.19,95.26,95.17,95.25,26100.0,74.9393,74.9944,74.9235,74.9865,26100.0
2015-05-28 12:30:00,95.25,95.26,95.09,95.09,16100.0,74.9865,74.9944,74.8606,74.8606,16100.0
2015-05-28 12:40:00,95.1,95.2,95.1,95.19,10600.0,74.8684,74.9471,74.8684,74.9393,10600.0
2015-05-28 12:50:00,95.17,95.18,95.1,95.12,6000.0,74.9235,74.9314,74.8684,74.8842,6000.0
2015-05-28 13:00:00,95.12,95.26,95.09,95.2,11900.0,74.8842,74.9944,74.8606,74.9471,11900.0
2015-05-28 13:10:00,95.19,95.19,95.08,95.16,17600.0,74.9393,74.9393,74.8527,74.9157,17600.0
2015-05-28 13:20:00,95.17,95.26,95.17,95.19,9500.0,74.9235,74.9944,74.9235,74.9393,9500.0
2015-05-28 13:30:00,95.2,95.3,95.14,95.29,14000.0,74.9471,75.0259,74.8999,75.018,14000.0
2015-05-28 13:40:00,95.3,95.34,95.26,95.28,15600.0,75.0259,75.0574,74.9944,75.0101,15600.0
2015-05-28 13:50:00,95.28,95.33,95.26,95.27,16800.0,75.0101,75.0495,74.9944,75.0023,16800.0
2015-05-28 14:00:00,95.26,95.29,95.19,95.26,12400.0,74.9944,75.018,74.9393,74.9944,12400.0
2015-05-28 14:10:00,95.28,95.36,95.28,95.35,10800.0,75.0101,75.0731,75.0101,75.0652,10800.0
2015-05-28 14:20:00,95.36,95.43,95.36,95.4,35100.0,75.0731,75.1282,75.0731,75.1046,35100.0
2015-05-28 14:30:00,95.4,95.48,95.38,95.42,17000.0,75.1046,75.1676,75.0889,75.1203,17000.0
2015-05-28 14:40:00,95.43,95.49,95.4,95.49,15200.0,75.1282,75.1755,75.1046,75.1755,15200.0
2015-05-28 14:50:00,95.5,95.53,95.49,95.52,15300.0,75.1833,75.2069,75.1755,75.1991,15300.0
2015-05-28 15:00:00,95.5,95.57,95.48,95.48,18700.0,75.1833,75.2384,75.1676,75.1676,18700.0
2015-05-28 15:10:00,95.48,95.56,95.47,95.52,27600.0,75.1676,75.2306,75.1597,75.1991,27600.0
2015-05-28 15:20:00,95.52,95.53,95.41,95.44,45400.0,75.1991,75.2069,75.1125,75.1361,45400.0
2015-05-28 15:30:00,95.45,95.55,95.45,95.52,34500.0,75.144,75.2227,75.144,75.1991,34500.0
2015-05-28 15:40:00,95.52,95.6,95.49,95.58,47600.0,75.1991,75.2621,75.1755,75.2463,47600.0
2015-05-28 15:50:00,95.58,95.63,95.54,95.56,100700.0,75.2463,75.2857,75.2148,75.2306,100700.0
2015-05-29 09:30:00,95.26,95.69,94.93,95.09,24900.0,74.9944,75.3329,74.7346,74.8606,24900.0
2015-05-29 09:40:00,95.07,95.21,94.95,95.01,22100.0,74.8448,74.955,74.7503,74.7976,22100.0
2015-05-29 09:50:00,94.98,95.19,94.98,95.15,19300.0,74.774,74.9393,74.774,74.9078,19300.0
2015-05-29 10:00:00,95.18,95.21,94.99,95.06,30400.0,74.9314,74.955,74.7818,74.8369,30400.0
2015-05-29 10:10:00,95.05,95.1,94.96,94.98,26000.0,74.8291,74.8684,74.7582,74.774,26000.0
2015-05-29 10:20:00,94.98,95.04,94.8,94.8,27400.0,74.774,74.8212,74.6322,74.6322,27400.0
2015-05-29 10:30:00,94.82,94.82,94.63,94.66,24500.0,74.648,74.648,74.4984,74.522,24500.0
2015-05-29 10:40:00,94.67,94.7,94.38,94.41,25200.0,74.5299,74.5535,74.3016,74.3252,25200.0
2015-05-29 10:50:00,94.38,94.38,94.24,94.29,34100.0,74.3016,74.3016,74.1914,74.2307,34100.0
2015-05-29 11:00:00,94.31,94.36,94.19,94.24,34300.0,74.2465,74.2859,74.152,74.1914,34300.0
2015-05-29 11:10:00,94.27,94.27,94.06,94.16,51600.0,74.215,74.215,74.0497,74.1284,51600.0
2015-05-29 11:20:00,94.16,94.16,93.99,94.01,37500.0,74.1284,74.1284,73.9946,74.0103,37500.0
2015-05-29 11:30:00,94.02,94.11,93.98,94.1,34700.0,74.0182,74.089,73.9867,74.0812,34700.0
2015-05-29 11:40:00,94.11,94.38,94.06,94.27,42500.0,74.089,74.3016,74.0497,74.215,42500.0
2015-05-29 11:50:00,94.28,94.31,94.25,94.26,29700.0,74.2229,74.2465,74.1993,74.2071,29700.0
2015-05-29 12:00:00,94.26,94.32,94.17,94.23,31600.0,74.2071,74.2544,74.1363,74.1835,31600.0
2015-05-29 12:10:00,94.23,94.24,94.13,94.17,25400.0,74.1835,74.1914,74.1048,74.1363,25400.0
2015-05-29 12:20:00,94.18,94.26,94.15,94.23,33100.0,74.1441,74.2071,74.1205,74.1835,33100.0
2015-05-29 12:30:00,94.23,94.36,94.22,94.33,55100.0,74.1835,74.2859,74.1756,74.2622,55100.0
2015-05-29 12:40:00,94.36,94.36,94.18,94.18,28000.0,74.2859,74.2859,74.1441,74.1441,28000.0
2015-05-29 12:50:00,94.19,94.22,94.11,94.11,26800.0,74.152,74.1756,74.089,74.089,26800.0
2015-05-29 13:00:00,94.12,94.17,94.08,94.13,26700.0,74.0969,74.1363,74.0654,74.1048,26700.0
2015-05-29 13:10:00,94.13,94.16,94.1,94.11,22700.0,74.1048,74.1284,74.0812,74.089,22700.0
2015-05-29 13:20:00,94.13,94.23,94.1,94.11,23700.0,74.1048,74.1835,74.0812,74.089,23700.0
2015-05-29 13:30:00,94.12,94.17,94.06,94.08,28400.0,74.0969,74.1363,74.0497,74.0654,28400.0
2015-05-29 13:40:00,94.09,94.13,94.05,94.09,33400.0,74.0733,74.1048,74.0418,74.0733,33400.0
2015-05-29 13:50:00,94.09,94.1,94.01,94.02,27700.0,74.0733,74.0812,74.0103,74.0182,27700.0
2015-05-29 14:00:00,94.03,94.08,94.0,94.0,31900.0,74.0261,74.0654,74.0024,74.0024,31900.0
2015-05-29 14:10:00,94.0,94.07,93.98,94.0,28100.0,74.0024,74.0575,73.9867,74.0024,28100.0
2015-05-29 14:20:00,94.0,94.05,93.91,94.01,26500.0,74.0024,74.0418,73.9316,74.0103,26500.0
2015-05-29 14:30:00,94.0,94.0,93.92,93.96,35700.0,74.0024,74.0024,73.9395,73.9709,35700.0
2015-05-29 14:40:00,93.96,93.98,93.84,93.88,37100.0,73.9709,73.9867,73.8765,73.908,37100.0
2015-05-29 14:50:00,93.87,93.97,93.86,93.94,34700.0,73.9001,73.9788,73.8922,73.9552,34700.0
2015-05-29 15:00:00,93.93,94.1,93.88,94.06,58500.0,73.9473,74.0812,73.908,74.0497,58500.0
2015-05-29 15:10:00,94.07,94.1,93.95,93.95,69400.0,74.0575,74.0812,73.9631,73.9631,69400.0
2015-05-29 15:20:00,93.94,94.07,93.9,94.04,61500.0,73.9552,74.0575,73.9237,74.0339,61500.0
2015-05-29 15:30:00,94.04,94.07,93.92,93.99,101400.0,74.0339,74.0575,73.9395,73.9946,101400.0
2015-05-29 15:40:00,93.97,94.06,93.9,93.9,154600.0,73.9788,74.0497,73.9237,73.9237,154600.0
2015-05-29 15:50:00,93.9,93.99,93.84,93.84,297400.0,73.9237,73.9946,73.8765,73.8765,297400.0
2015-06-01 09:30:00,94.33,94.38,93.46,93.6,79228.0,74.2622,74.3016,73.5773,73.6875,79228.0
2015-06-01 09:40:00,93.62,93.62,93.07,93.14,74049.0,73.7033,73.7033,73.2703,73.3254,74049.0
2015-06-01 09:50:00,93.12,93.17,93.0,93.17,61154.0,73.3096,73.349,73.2152,73.349,61154.0
2015-06-01 10:00:00,93.19,93.63,93.19,93.42,100898.0,73.3648,73.7112,73.3648,73.5458,100898.0
2015-06-01 10:10:00,93.47,93.47,93.01,93.07,45235.0,73.5852,73.5852,73.2231,73.2703,45235.0
2015-06-01 10:20:00,93.06,93.34,93.06,93.33,28033.0,73.2624,73.4828,73.2624,73.475,28033.0
2015-06-01 10:30:00,93.27,93.37,93.15,93.31,32774.0,73.4277,73.5065,73.3333,73.4592,32774.0
2015-06-01 10:40:00,93.31,93.31,93.07,93.09,40863.0,73.4592,73.4592,73.2703,73.286,40863.0
2015-06-01 10:50:00,93.08,93.22,93.01,93.21,45966.0,73.2782,73.3884,73.2231,73.3805,45966.0
2015-06-01 11:00:00,93.2,93.5,93.19,93.38,41337.0,73.3726,73.6088,73.3648,73.5143,41337.0
2015-06-01 11:10:00,93.38,93.4,93.19,93.23,36744.0,73.5143,73.5301,73.3648,73.3962,36744.0
2015-06-01 11:20:00,93.25,93.33,93.09,93.11,33961.0,73.412,73.475,73.286,73.3018,33961.0
2015-06-01 11:30:00,93.1,93.23,93.06,93.1,35056.0,73.2939,73.3962,73.2624,73.2939,35056.0
2015-06-01 11:40:00,93.11,93.31,93.08,93.26,31561.0,73.3018,73.4592,73.2782,73.4199,31561.0
2015-06-01 11:50:00,93.25,93.35,93.22,93.26,35317.0,73.412,73.4907,73.3884,73.4199,35317.0
2015-06-01 12:00:00,93.26,93.46,93.24,93.46,20977.0,73.4199,73.5773,73.4041,73.5773,20977.0
2015-06-01 12:10:00,93.47,93.63,93.34,93.62,30303.0,73.5852,73.7112,73.4828,73.7033,30303.0
2015-06-01 12:20:00,93.64,93.72,93.61,93.71,22742.0,73.719,73.782,73.6954,73.7741,22742.0
2015-06-01 12:30:00,93.73,93.75,93.62,93.67,17760.0,73.7899,73.8056,73.7033,73.7426,17760.0
2015-06-01 12:40:00,93.68,93.7,93.63,93.64,41716.0,73.7505,73.7663,73.7112,73.719,41716.0
2015-06-01 12:50:00,93.63,93.8,93.6,93.78,37165.0,73.7112,73.845,73.6875,73.8292,37165.0
2015-06-01 13:00:00,93.79,93.84,93.79,93.83,14087.0,73.8371,73.8765,73.8371,73.8686,14087.0
2015-06-01 13:10:00,93.83,93.89,93.82,93.84,23334.0,73.8686,73.9158,73.8607,73.8765,23334.0
2015-06-01 13:20:00,93.85,93.93,93.85,93.93,15462.0,73.8843,73.9473,73.8843,73.9473,15462.0
2015-06-01 13:30:00,93.94,93.98,93.9,93.95,22929.0,73.9552,73.9867,73.9237,73.9631,22929.0
2015-06-01 13:40:00,93.96,94.06,93.96,94.06,19498.0,73.9709,74.0497,73.9709,74.0497,19498.0
2015-06-01 13:50:00,94.05,94.05,93.94,94.04,20282.0,74.0418,74.0418,73.9552,74.0339,20282.0
2015-06-01 14:00:00,94.04,94.08,94.01,94.07,21049.0,74.0339,74.0654,74.0103,74.0575,21049.0
2015-06-01 14:10:00,94.06,94.16,94.05,94.15,15915.0,74.0497,74.1284,74.0418,74.1205,15915.0
2015-06-01 14:20:00,94.16,94.3,94.15,94.28,17820.0,74.1284,74.2386,74.1205,74.2229,17820.0
2015-06-01 14:30:00,94.27,94.32,94.2,94.2,17646.0,74.215,74.2544,74.1599,74.1599,17646.0
2015-06-01 14:40:00,94.19,94.25,94.15,94.19,24624.0,74.152,74.1993,74.1205,74.152,24624.0
2015-06-01 14:50:00,94.18,94.19,94.13,94.17,15212.0,74.1441,74.152,74.1048,74.1363,15212.0
2015-06-01 15:00:00,94.17,94.24,94.14,94.21,26894.0,74.1363,74.1914,74.1127,74.1678,26894.0
2015-06-01 15:10:00,94.21,94.23,94.11,94.11,28068.0,74.1678,74.1835,74.089,74.089,28068.0
2015-06-01 15:20:00,94.13,94.16,94.08,94.11,24727.0,74.1048,74.1284,74.0654,74.089,24727.0
2015-06-01 15:30:00,94.11,94.11,93.92,93.97,46807.0,74.089,74.089,73.9395,73.9788,46807.0
2015-06-01 15:40:00,93.97,93.97,93.8,93.91,93806.0,73.9788,73.9788,73.845,73.9316,93806.0
2015-06-01 15:50:00,93.91,93.91,93.72,93.8,158525.0,73.9316,73.9316,73.782,73.845,158525.0
2015-06-02 09:30:00,93.54,93.79,93.31,93.5,46709.0,73.6403,73.8371,73.4592,73.6088,46709.0
2015-06-02 09:40:00,93.5,93.95,93.43,93.8,51636.0,73.6088,73.9631,73.5537,73.845,51636.0
2015-06-02 09:50:00,93.78,94.13,93.72,94.06,74091.0,73.8292,74.1048,73.782,74.0497,74091.0
2015-06-02 10:00:00,94.08,94.25,93.98,94.19,47793.0,74.0654,74.1993,73.9867,74.152,47793.0
2015-06-02 10:10:00,94.22,94.36,94.11,94.19,38949.0,74.1756,74.2859,74.089,74.152,38949.0
2015-06-02 10:20:00,94.2,94.32,94.14,94.26,15554.0,74.1599,74.2544,74.1127,74.2071,15554.0
2015-06-02 10:30:00,94.24,94.59,94.21,94.56,26985.0,74.1914,74.4669,74.1678,74.4433,26985.0
2015-06-02 10:40:00,94.57,94.67,94.49,94.64,12584.0,74.4512,74.5299,74.3882,74.5063,12584.0
2015-06-02 10:50:00,94.63,94.63,94.51,94.51,14812.0,74.4984,74.4984,74.4039,74.4039,14812.0
2015-06-02 11:00:00,94.5,94.65,94.47,94.62,20494.0,74.3961,74.5142,74.3724,74.4905,20494.0
2015-06-02 11:10:00,94.65,94.68,94.52,94.52,21880.0,74.5142,74.5378,74.4118,74.4118,21880.0
2015-06-02 11:20:00,94.53,94.56,94.48,94.48,17496.0,74.4197,74.4433,74.3803,74.3803,17496.0
2015-06-02 11:30:00,94.5,94.63,94.5,94.57,16443.0,74.3961,74.4984,74.3961,74.4512,16443.0
2015-06-02 11:40:00,94.58,94.66,94.58,94.65,17347.0,74.459,74.522,74.459,74.5142,17347.0
2015-06-02 11:50:00,94.65,94.7,94.62,94.62,18906.0,74.5142,74.5535,74.4905,74.4905,18906.0
2015-06-02 12:00:00,94.61,94.89,94.57,94.83,29279.0,74.4827,74.7031,74.4512,74.6559,29279.0
2015-06-02 12:10:00,94.84,94.84,94.69,94.71,8309.0,74.6637,74.6637,74.5456,74.5614,8309.0
2015-06-02 12:20:00,94.72,94.83,94.72,94.78,9838.0,74.5693,74.6559,74.5693,74.6165,9838.0
2015-06-02 12:30:00,94.79,94.82,94.73,94.76,11238.0,74.6244,74.648,74.5771,74.6008,11238.0
2015-06-02 12:40:00,94.77,94.83,94.75,94.83,8034.0,74.6086,74.6559,74.5929,74.6559,8034.0
2015-06-02 12:50:00,94.83,94.89,94.82,94.83,8941.0,74.6559,74.7031,74.648,74.6559,8941.0
2015-06-02 13:00:00,94.84,94.88,94.8,94.81,10299.0,74.6637,74.6952,74.6322,74.6401,10299.0
2015-06-02 13:10:00,94.81,94.85,94.8,94.83,9395.0,74.6401,74.6716,74.6322,74.6559,9395.0
2015-06-02 13:20:00,94.84,94.93,94.82,94.84,14984.0,74.6637,74.7346,74.648,74.6637,14984.0
2015-06-02 13:30:00,94.84,94.87,94.79,94.85,15617.0,74.6637,74.6874,74.6244,74.6716,15617.0
2015-06-02 13:40:00,94.86,94.95,94.86,94.93,12126.0,74.6795,74.7503,74.6795,74.7346,12126.0
2015-06-02 13:50:00,94.91,95.02,94.9,95.0,18349.0,74.7188,74.8054,74.711,74.7897,18349.0
2015-06-02 14:00:00,95.0,95.0,94.93,94.97,15029.0,74.7897,74.7897,74.7346,74.7661,15029.0
2015-06-02 14:10:00,94.96,94.97,94.72,94.72,13069.0,74.7582,74.7661,74.5693,74.5693,13069.0
2015-06-02 14:20:00,94.72,94.82,94.71,94.79,16386.0,74.5693,74.648,74.5614,74.6244,16386.0
2015-06-02 14:30:00,94.79,94.82,94.61,94.61,17497.0,74.6244,74.648,74.4827,74.4827,17497.0
2015-06-02 14:40:00,94.6,94.67,94.56,94.6,33455.0,74.4748,74.5299,74.4433,74.4748,33455.0
2015-06-02 14:50:00,94.59,94.67,94.52,94.67,28393.0,74.4669,74.5299,74.4118,74.5299,28393.0
2015-06-02 15:00:00,94.66,94.66,94.47,94.56,36413.0,74.522,74.522,74.3724,74.4433,36413.0
2015-06-02 15:10:00,94.56,94.61,94.48,94.55,30333.0,74.4433,74.4827,74.3803,74.4354,30333.0
2015-06-02 15:20:00,94.56,94.62,94.51,94.59,38581.0,74.4433,74.4905,74.4039,74.4669,38581.0
2015-06-02 15:30:00,94.58,94.68,94.53,94.61,48642.0,74.459,74.5378,74.4197,74.4827,48642.0
2015-06-02 15:40:00,94.6,94.64,94.52,94.57,74103.0,74.4748,74.5063,74.4118,74.4512,74103.0
2015-06-02 15:50:00,94.57,94.62,94.55,94.62,125503.0,74.4512,74.4905,74.4354,74.4905,125503.0
2015-06-03 09:30:00,94.72,95.05,94.55,94.63,44808.0,74.5693,74.8291,74.4354,74.4984,44808.0
2015-06-03 09:40:00,94.59,94.93,94.59,94.75,50007.0,74.4669,74.7346,74.4669,74.5929,50007.0
2015-06-03 09:50:00,94.74,94.83,94.62,94.83,39338.0,74.585,74.6559,74.4905,74.6559,39338.0
2015-06-03 10:00:00,94.8,94.81,94.65,94.7,31042.0,74.6322,74.6401,74.5142,74.5535,31042.0
2015-06-03 10:10:00,94.72,95.12,94.72,94.98,27480.0,74.5693,74.8842,74.5693,74.774,27480.0
2015-06-03 10:20:00,95.03,95.28,95.02,95.26,34035.0,74.8133,75.0101,74.8054,74.9944,34035.0
2015-06-03 10:30:00,95.26,95.34,95.18,95.28,31108.0,74.9944,75.0574,74.9314,75.0101,31108.0
2015-06-03 10:40:00,95.27,95.31,95.17,95.28,28491.0,75.0023,75.0337,74.9235,75.0101,28491.0
2015-06-03 10:50:00,95.29,95.29,95.2,95.27,23649.0,75.018,75.018,74.9471,75.0023,23649.0
2015-06-03 11:00:00,95.27,95.31,95.12,95.15,40261.0,75.0023,75.0337,74.8842,74.9078,40261.0
2015-06-03 11:10:00,95.14,95.19,95.08,95.17,48661.0,74.8999,74.9393,74.8527,74.9235,48661.0
2015-06-03 11:20:00,95.16,95.18,94.93,95.01,79856.0,74.9157,74.9314,74.7346,74.7976,79856.0
2015-06-03 11:30:00,95.02,95.08,94.94,94.94,70828.0,74.8054,74.8527,74.7425,74.7425,70828.0
2015-06-03 11:40:00,94.92,94.93,94.84,94.86,63324.0,74.7267,74.7346,74.6637,74.6795,63324.0
2015-06-03 11:50:00,94.84,94.89,94.77,94.88,21183.0,74.6637,74.7031,74.6086,74.6952,21183.0
2015-06-03 12:00:00,94.85,94.94,94.83,94.89,16347.0,74.6716,74.7425,74.6559,74.7031,16347.0
2015-06-03 12:10:00,94.91,94.94,94.77,94.77,17679.0,74.7188,74.7425,74.6086,74.6086,17679.0
2015-06-03 12:20:00,94.76,94.77,94.66,94.72,26379.0,74.6008,74.6086,74.522,74.5693,26379.0
2015-06-03 12:30:00,94.72,94.8,94.65,94.78,20113.0,74.5693,74.6322,74.5142,74.6165,20113.0
2015-06-03 12:40:00,94.78,94.8,94.73,94.78,17937.0,74.6165,74.6322,74.5771,74.6165,17937.0
2015-06-03 12:50:00,94.79,94.88,94.73,94.86,14434.0,74.6244,74.6952,74.5771,74.6795,14434.0
2015-06-03 13:00:00,94.86,94.9,94.82,94.86,12640.0,74.6795,74.711,74.648,74.6795,12640.0
2015-06-03 13:10:00,94.85,94.89,94.84,94.84,18165.0,74.6716,74.7031,74.6637,74.6637,18165.0
2015-06-03 13:20:00,94.85,94.86,94.8,94.84,18827.0,74.6716,74.6795,74.6322,74.6637,18827.0
2015-06-03 13:30:00,94.83,94.89,94.76,94.84,17744.0,74.6559,74.7031,74.6008,74.6637,17744.0
2015-06-03 13:40:00,94.85,94.9,94.8,94.8,30320.0,74.6716,74.711,74.6322,74.6322,30320.0
2015-06-03 13:50:00,94.81,94.82,94.74,94.79,31745.0,74.6401,74.648,74.585,74.6244,31745.0
2015-06-03 14:00:00,94.79,94.92,94.79,94.88,17089.0,74.6244,74.7267,74.6244,74.6952,17089.0
2015-06-03 14:10:00,94.88,95.01,94.88,94.97,19333.0,74.6952,74.7976,74.6952,74.7661,19333.0
2015-06-03 14:20:00,94.98,95.05,94.95,95.0,20531.0,74.774,74.8291,74.7503,74.7897,20531.0
2015-06-03 14:30:00,95.01,95.02,94.97,95.0,18701.0,74.7976,74.8054,74.7661,74.7897,18701.0
2015-06-03 14:40:00,95.01,95.04,94.97,95.0,19914.0,74.7976,74.8212,74.7661,74.7897,19914.0
2015-06-03 14:50:00,95.0,95.05,94.98,95.02,22302.0,74.7897,74.8291,74.774,74.8054,22302.0
2015-06-03 15:00:00,95.02,95.07,94.99,95.04,22892.0,74.8054,74.8448,74.7818,74.8212,22892.0
2015-06-03 15:10:00,95.05,95.14,94.99,95.01,65447.0,74.8291,74.8999,74.7818,74.7976,65447.0
2015-06-03 15:20:00,95.02,95.08,95.0,95.04,31261.0,74.8054,74.8527,74.7897,74.8212,31261.0
2015-06-03 15:30:00,95.04,95.19,95.03,95.19,44488.0,74.8212,74.9393,74.8133,74.9393,44488.0
2015-06-03 15:40:00,95.19,95.19,95.09,95.13,61764.0,74.9393,74.9393,74.8606,74.892,61764.0
2015-06-03 15:50:00,95.12,95.14,95.07,95.11,105615.0,74.8842,74.8999,74.8448,74.8763,105615.0
2015-06-04 09:30:00,94.48,94.63,94.17,94.3,50077.0,74.3803,74.4984,74.1363,74.2386,50077.0
2015-06-04 09:40:00,94.23,94.46,93.92,93.95,31380.0,74.1835,74.3646,73.9395,73.9631,31380.0
2015-06-04 09:50:00,93.93,94.13,93.88,93.94,24704.0,73.9473,74.1048,73.908,73.9552,24704.0
2015-06-04 10:00:00,93.93,94.34,93.93,94.23,35203.0,73.9473,74.2701,73.9473,74.1835,35203.0
2015-06-04 10:10:00,94.24,94.29,94.07,94.16,18923.0,74.1914,74.2307,74.0575,74.1284,18923.0
2015-06-04 10:20:00,94.16,94.2,93.89,93.89,18320.0,74.1284,74.1599,73.9158,73.9158,18320.0
2015-06-04 10:30:00,93.87,93.87,93.69,93.76,27801.0,73.9001,73.9001,73.7584,73.8135,27801.0
2015-06-04 10:40:00,93.78,94.02,93.76,93.99,21327.0,73.8292,74.0182,73.8135,73.9946,21327.0
2015-06-04 10:50:00,93.97,93.98,93.75,93.77,18149.0,73.9788,73.9867,73.8056,73.8214,18149.0
2015-06-04 11:00:00,93.75,93.77,93.59,93.71,19388.0,73.8056,73.8214,73.6797,73.7741,19388.0
2015-06-04 11:10:00,93.71,93.97,93.7,93.86,17775.0,73.7741,73.9788,73.7663,73.8922,17775.0
2015-06-04 11:20:00,93.86,93.9,93.76,93.76,11167.0,73.8922,73.9237,73.8135,73.8135,11167.0
2015-06-04 11:30:00,93.77,93.77,93.52,93.59,22189.0,73.8214,73.8214,73.6246,73.6797,22189.0
2015-06-04 11:40:00,93.6,93.69,93.5,93.57,14279.0,73.6875,73.7584,73.6088,73.6639,14279.0
2015-06-04 11:50:00,93.59,93.68,93.53,93.64,16333.0,73.6797,73.7505,73.6324,73.719,16333.0
2015-06-04 12:00:00,93.61,93.71,93.6,93.71,8473.0,73.6954,73.7741,73.6875,73.7741,8473.0
2015-06-04 12:10:00,93.72,93.72,93.64,93.66,8648.0,73.782,73.782,73.719,73.7348,8648.0
2015-06-04 12:20:00,93.63,93.68,93.62,93.63,12231.0,73.7112,73.7505,73.7033,73.7112,12231.0
2015-06-04 12:30:00,93.6,93.76,93.6,93.73,9632.0,73.6875,73.8135,73.6875,73.7899,9632.0
2015-06-04 12:40:00,93.71,93.86,93.65,93.86,45505.0,73.7741,73.8922,73.7269,73.8922,45505.0
2015-06-04 12:50:00,93.86,93.86,93.72,93.75,11963.0,73.8922,73.8922,73.782,73.8056,11963.0
2015-06-04 13:00:00,93.74,93.74,93.54,93.56,18201.0,73.7978,73.7978,73.6403,73.656,18201.0
2015-06-04 13:10:00,93.59,93.65,93.41,93.45,23229.0,73.6797,73.7269,73.538,73.5694,23229.0
2015-06-04 13:20:00,93.45,93.52,93.4,93.51,15080.0,73.5694,73.6246,73.5301,73.6167,15080.0
2015-06-04 13:30:00,93.49,93.52,93.46,93.51,9044.0,73.6009,73.6246,73.5773,73.6167,9044.0
2015-06-04 13:40:00,93.51,93.55,93.41,93.42,12460.0,73.6167,73.6482,73.538,73.5458,12460.0
2015-06-04 13:50:00,93.41,93.59,93.38,93.57,28575.0,73.538,73.6797,73.5143,73.6639,28575.0
2015-06-04 14:00:00,93.57,93.65,93.51,93.53,13004.0,73.6639,73.7269,73.6167,73.6324,13004.0
2015-06-04 14:10:00,93.54,93.74,93.53,93.66,11453.0,73.6403,73.7978,73.6324,73.7348,11453.0
2015-06-04 14:20:00,93.66,93.76,93.59,93.6,14048.0,73.7348,73.8135,73.6797,73.6875,14048.0
2015-06-04 14:30:00,93.61,93.66,93.55,93.59,12280.0,73.6954,73.7348,73.6482,73.6797,12280.0
2015-06-04 14:40:00,93.57,93.66,93.51,93.51,10300.0,73.6639,73.7348,73.6167,73.6167,10300.0
2015-06-04 14:50:00,93.52,93.6,93.51,93.55,15305.0,73.6246,73.6875,73.6167,73.6482,15305.0
2015-06-04 15:00:00,93.56,93.64,93.55,93.58,19313.0,73.656,73.719,73.6482,73.6718,19313.0
2015-06-04 15:10:00,93.59,93.59,93.42,93.47,26039.0,73.6797,73.6797,73.5458,73.5852,26039.0
2015-06-04 15:20:00,93.44,93.53,93.38,93.41,58786.0,73.5616,73.6324,73.5143,73.538,58786.0
2015-06-04 15:30:00,93.4,93.42,93.34,93.39,34747.0,73.5301,73.5458,73.4828,73.5222,34747.0
2015-06-04 15:40:00,93.4,93.44,93.35,93.35,56159.0,73.5301,73.5616,73.4907,73.4907,56159.0
2015-06-04 15:50:00,93.35,93.49,93.29,93.49,112113.0,73.4907,73.6009,73.4435,73.6009,112113.0
2015-06-05 09:30:00,93.21,93.37,92.77,92.79,40317.0,73.3805,73.5065,73.0341,73.0499,40317.0
2015-06-05 09:40:00,92.78,92.95,92.72,92.86,20185.0,73.042,73.1758,72.9947,73.105,20185.0
2015-06-05 09:50:00,92.85,93.2,92.85,93.18,25153.0,73.0971,73.3726,73.0971,73.3569,25153.0
2015-06-05 10:00:00,93.13,93.37,93.1,93.16,16469.0,73.3175,73.5065,73.2939,73.3411,16469.0
2015-06-05 10:10:00,93.14,93.2,93.07,93.14,11621.0,73.3254,73.3726,73.2703,73.3254,11621.0
2015-06-05 10:20:00,93.15,93.35,93.13,93.28,52014.0,73.3333,73.4907,73.3175,73.4356,52014.0
2015-06-05 10:30:00,93.29,93.44,93.25,93.38,54877.0,73.4435,73.5616,73.412,73.5143,54877.0
2015-06-05 10:40:00,93.38,93.41,93.1,93.13,15532.0,73.5143,73.538,73.2939,73.3175,15532.0
2015-06-05 10:50:00,93.13,93.17,93.01,93.12,15976.0,73.3175,73.349,73.2231,73.3096,15976.0
2015-06-05 11:00:00,93.15,93.22,93.11,93.17,17280.0,73.3333,73.3884,73.3018,73.349,17280.0
2015-06-05 11:10:00,93.18,93.19,93.05,93.15,18185.0,73.3569,73.3648,73.2545,73.3333,18185.0
2015-06-05 11:20:00,93.15,93.22,93.07,93.14,15342.0,73.3333,73.3884,73.2703,73.3254,15342.0
2015-06-05 11:30:00,93.17,93.18,93.06,93.12,21072.0,73.349,73.3569,73.2624,73.3096,21072.0
2015-06-05 11:40:00,93.12,93.19,93.08,93.18,13437.0,73.3096,73.3648,73.2782,73.3569,13437.0
2015-06-05 11:50:00,93.19,93.3,93.16,93.28,16956.0,73.3648,73.4514,73.3411,73.4356,16956.0
2015-06-05 12:00:00,93.27,93.31,93.21,93.27,31581.0,73.4277,73.4592,73.3805,73.4277,31581.0
2015-06-05 12:10:00,93.26,93.26,93.19,93.22,24899.0,73.4199,73.4199,73.3648,73.3884,24899.0
2015-06-05 12:20:00,93.21,93.21,93.11,93.11,8594.0,73.3805,73.3805,73.3018,73.3018,8594.0
2015-06-05 12:30:00,93.08,93.14,93.03,93.08,9901.0,73.2782,73.3254,73.2388,73.2782,9901.0
2015-06-05 12:40:00,93.08,93.25,93.03,93.21,28519.0,73.2782,73.412,73.2388,73.3805,28519.0
2015-06-05 12:50:00,93.22,93.36,93.22,93.31,16896.0,73.3884,73.4986,73.3884,73.4592,16896.0
2015-06-05 13:00:00,93.3,93.4,93.3,93.37,7749.0,73.4514,73.5301,73.4514,73.5065,7749.0
2015-06-05 13:10:00,93.38,93.39,93.28,93.38,13935.0,73.5143,73.5222,73.4356,73.5143,13935.0
2015-06-05 13:20:00,93.38,93.4,93.3,93.37,12768.0,73.5143,73.5301,73.4514,73.5065,12768.0
2015-06-05 13:30:00,93.37,93.42,93.27,93.31,28022.0,73.5065,73.5458,73.4277,73.4592,28022.0
2015-06-05 13:40:00,93.31,93.34,93.24,93.24,16990.0,73.4592,73.4828,73.4041,73.4041,16990.0
2015-06-05 13:50:00,93.25,93.33,93.25,93.29,18223.0,73.412,73.475,73.412,73.4435,18223.0
2015-06-05 14:00:00,93.3,93.36,93.3,93.3,11494.0,73.4514,73.4986,73.4514,73.4514,11494.0
2015-06-05 14:10:00,93.29,93.4,93.28,93.36,84040.0,73.4435,73.5301,73.4356,73.4986,84040.0
2015-06-05 14:20:00,93.36,93.37,93.14,93.18,39401.0,73.4986,73.5065,73.3254,73.3569,39401.0
2015-06-05 14:30:00,93.18,93.24,93.17,93.19,21580.0,73.3569,73.4041,73.349,73.3648,21580.0
2015-06-05 14:40:00,93.19,93.22,93.11,93.12,19570.0,73.3648,73.3884,73.3018,73.3096,19570.0
2015-06-05 14:50:00,93.13,93.3,93.12,93.23,27198.0,73.3175,73.4514,73.3096,73.3962,27198.0
2015-06-05 15:00:00,93.24,93.3,93.19,93.21,38144.0,73.4041,73.4514,73.3648,73.3805,38144.0
2015-06-05 15:10:00,93.2,93.24,93.16,93.16,30879.0,73.3726,73.4041,73.3411,73.3411,30879.0
2015-06-05 15:20:00,93.14,93.17,93.09,93.12,28638.0,73.3254,73.349,73.286,73.3096,28638.0
2015-06-05 15:30:00,93.12,93.2,93.05,93.08,40971.0,73.3096,73.3726,73.2545,73.2782,40971.0
2015-06-05 15:40:00,93.07,93.22,93.02,93.22,60007.0,73.2703,73.3884,73.2309,73.3884,60007.0
2015-06-05 15:50:00,93.22,93.28,93.2,93.21,144714.0,73.3884,73.4356,73.3726,73.3805,144714.0
2015-06-08 09:30:00,93.1,93.25,93.01,93.15,54070.0,73.2939,73.412,73.2231,73.3333,54070.0
2015-06-08 09:40:00,93.12,93.23,93.01,93.05,24158.0,73.3096,73.3962,73.2231,73.2545,24158.0
2015-06-08 09:50:00,93.05,93.05,92.7,92.75,45711.0,73.2545,73.2545,72.979,73.0184,45711.0
2015-06-08 10:00:00,92.76,92.94,92.68,92.86,91100.0,73.0262,73.1679,72.9633,73.105,91100.0
2015-06-08 10:10:00,92.86,93.08,92.85,93.02,82676.0,73.105,73.2782,73.0971,73.2309,82676.0
2015-06-08 10:20:00,93.03,93.15,93.0,93.05,46239.0,73.2388,73.3333,73.2152,73.2545,46239.0
2015-06-08 10:30:00,93.05,93.17,92.95,93.1,32348.0,73.2545,73.349,73.1758,73.2939,32348.0
2015-06-08 10:40:00,93.09,93.12,93.0,93.03,27863.0,73.286,73.3096,73.2152,73.2388,27863.0
2015-06-08 10:50:00,93.04,93.11,93.01,93.02,27561.0,73.2467,73.3018,73.2231,73.2309,27561.0
2015-06-08 11:00:00,93.02,93.12,92.99,93.07,31799.0,73.2309,73.3096,73.2073,73.2703,31799.0
2015-06-08 11:10:00,93.05,93.11,93.02,93.1,20636.0,73.2545,73.3018,73.2309,73.2939,20636.0
2015-06-08 11:20:00,93.1,93.24,93.1,93.1,33820.0,73.2939,73.4041,73.2939,73.2939,33820.0
2015-06-08 11:30:00,93.09,93.11,93.04,93.04,55856.0,73.286,73.3018,73.2467,73.2467,55856.0
2015-06-08 11:40:00,93.04,93.16,92.99,93.09,15123.0,73.2467,73.3411,73.2073,73.286,15123.0
2015-06-08 11:50:00,93.08,93.15,93.06,93.12,13917.0,73.2782,73.3333,73.2624,73.3096,13917.0
2015-06-08 12:00:00,93.12,93.19,93.05,93.08,30585.0,73.3096,73.3648,73.2545,73.2782,30585.0
2015-06-08 12:10:00,93.08,93.1,93.04,93.07,26310.0,73.2782,73.2939,73.2467,73.2703,26310.0
2015-06-08 12:20:00,93.06,93.11,93.03,93.11,20426.0,73.2624,73.3018,73.2388,73.3018,20426.0
2015-06-08 12:30:00,93.11,93.16,93.07,93.08,15400.0,73.3018,73.3411,73.2703,73.2782,15400.0
2015-06-08 12:40:00,93.07,93.1,93.06,93.08,16104.0,73.2703,73.2939,73.2624,73.2782,16104.0
2015-06-08 12:50:00,93.08,93.12,93.05,93.06,35842.0,73.2782,73.3096,73.2545,73.2624,35842.0
2015-06-08 13:00:00,93.06,93.11,93.05,93.09,17981.0,73.2624,73.3018,73.2545,73.286,17981.0
2015-06-08 13:10:00,93.09,93.13,93.09,93.09,22458.0,73.286,73.3175,73.286,73.286,22458.0
2015-06-08 13:20:00,93.1,93.16,93.09,93.11,23271.0,73.2939,73.3411,73.286,73.3018,23271.0
2015-06-08 13:30:00,93.12,93.13,93.0,93.03,30609.0,73.3096,73.3175,73.2152,73.2388,30609.0
2015-06-08 13:40:00,93.05,93.15,93.04,93.12,15189.0,73.2545,73.3333,73.2467,73.3096,15189.0
2015-06-08 13:50:00,93.11,93.17,93.07,93.08,31114.0,73.3018,73.349,73.2703,73.2782,31114.0
2015-06-08 14:00:00,93.07,93.07,93.0,93.02,20434.0,73.2703,73.2703,73.2152,73.2309,20434.0
2015-06-08 14:10:00,93.01,93.06,93.0,93.01,19888.0,73.2231,73.2624,73.2152,73.2231,19888.0
2015-06-08 14:20:00,93.02,93.03,92.96,92.99,24087.0,73.2309,73.2388,73.1837,73.2073,24087.0
2015-06-08 14:30:00,93.0,93.17,92.97,93.12,57869.0,73.2152,73.349,73.1916,73.3096,57869.0
2015-06-08 14:40:00,93.13,93.21,93.1,93.1,17593.0,73.3175,73.3805,73.2939,73.2939,17593.0
2015-06-08 14:50:00,93.11,93.19,93.11,93.16,30895.0,73.3018,73.3648,73.3018,73.3411,30895.0
2015-06-08 15:00:00,93.15,93.16,93.0,93.0,25589.0,73.3333,73.3411,73.2152,73.2152,25589.0
2015-06-08 15:10:00,93.01,93.02,92.91,92.92,39511.0,73.2231,73.2309,73.1443,73.1522,39511.0
2015-06-08 15:20:00,92.91,92.93,92.78,92.81,72218.0,73.1443,73.1601,73.042,73.0656,72218.0
2015-06-08 15:30:00,92.81,92.83,92.67,92.67,84770.0,73.0656,73.0813,72.9554,72.9554,84770.0
2015-06-08 15:40:00,92.67,92.75,92.62,92.67,96257.0,72.9554,73.0184,72.916,72.9554,96257.0
2015-06-08 15:50:00,92.67,92.73,92.56,92.6,188060.0,72.9554,73.0026,72.8688,72.9003,188060.0
2015-06-09 09:30:00,92.69,93.0,92.69,92.73,39970.0,72.9711,73.2152,72.9711,73.0026,39970.0
2015-06-09 09:40:00,92.73,92.79,92.57,92.71,32121.0,73.0026,73.0499,72.8767,72.9869,32121.0
2015-06-09 09:50:00,92.71,92.73,92.5,92.53,74864.0,72.9869,73.0026,72.8215,72.8452,74864.0
2015-06-09 10:00:00,92.52,92.71,92.4,92.7,32206.0,72.8373,72.9869,72.7428,72.979,32206.0
2015-06-09 10:10:00,92.69,92.86,92.66,92.75,59581.0,72.9711,73.105,72.9475,73.0184,59581.0
2015-06-09 10:20:00,92.74,92.84,92.68,92.76,22166.0,73.0105,73.0892,72.9633,73.0262,22166.0
2015-06-09 10:30:00,92.74,92.83,92.65,92.82,18978.0,73.0105,73.0813,72.9396,73.0735,18978.0
2015-06-09 10:40:00,92.81,92.9,92.78,92.82,13837.0,73.0656,73.1365,73.042,73.0735,13837.0
2015-06-09 10:50:00,92.81,92.92,92.81,92.91,17700.0,73.0656,73.1522,73.0656,73.1443,17700.0
2015-06-09 11:00:00,92.91,93.07,92.91,93.0,43136.0,73.1443,73.2703,73.1443,73.2152,43136.0
2015-06-09 11:10:00,93.0,93.1,92.98,93.03,23257.0,73.2152,73.2939,73.1994,73.2388,23257.0
2015-06-09 11:20:00,93.05,93.09,92.99,93.03,28318.0,73.2545,73.286,73.2073,73.2388,28318.0
2015-06-09 11:30:00,93.04,93.19,93.04,93.1,13129.0,73.2467,73.3648,73.2467,73.2939,13129.0
2015-06-09 11:40:00,93.1,93.14,93.01,93.02,24041.0,73.2939,73.3254,73.2231,73.2309,24041.0
2015-06-09 11:50:00,93.04,93.06,92.94,92.99,26709.0,73.2467,73.2624,73.1679,73.2073,26709.0
2015-06-09 12:00:00,92.99,93.02,92.91,92.99,17641.0,73.2073,73.2309,73.1443,73.2073,17641.0
2015-06-09 12:10:00,92.99,92.99,92.9,92.92,14530.0,73.2073,73.2073,73.1365,73.1522,14530.0
2015-06-09 12:20:00,92.93,92.95,92.9,92.92,15999.0,73.1601,73.1758,73.1365,73.1522,15999.0
2015-06-09 12:30:00,92.92,93.01,92.91,93.0,13339.0,73.1522,73.2231,73.1443,73.2152,13339.0
2015-06-09 12:40:00,92.98,93.02,92.96,93.0,82412.0,73.1994,73.2309,73.1837,73.2152,82412.0
2015-06-09 12:50:00,92.99,93.08,92.99,93.07,10746.0,73.2073,73.2782,73.2073,73.2703,10746.0
2015-06-09 13:00:00,93.06,93.18,93.06,93.12,14966.0,73.2624,73.3569,73.2624,73.3096,14966.0
2015-06-09 13:10:00,93.11,93.12,93.05,93.06,8650.0,73.3018,73.3096,73.2545,73.2624,8650.0
2015-06-09 13:20:00,93.06,93.11,93.01,93.04,16630.0,73.2624,73.3018,73.2231,73.2467,16630.0
2015-06-09 13:30:00,93.02,93.02,92.95,92.96,17408.0,73.2309,73.2309,73.1758,73.1837,17408.0
2015-06-09 13:40:00,92.95,92.96,92.88,92.93,17832.0,73.1758,73.1837,73.1207,73.1601,17832.0
2015-06-09 13:50:00,92.94,92.96,92.9,92.93,21741.0,73.1679,73.1837,73.1365,73.1601,21741.0
2015-06-09 14:00:00,92.92,92.98,92.9,92.91,26908.0,73.1522,73.1994,73.1365,73.1443,26908.0
2015-06-09 14:10:00,92.9,92.93,92.87,92.89,22828.0,73.1365,73.1601,73.1128,73.1286,22828.0
2015-06-09 14:20:00,92.88,92.92,92.86,92.88,15286.0,73.1207,73.1522,73.105,73.1207,15286.0
2015-06-09 14:30:00,92.89,92.97,92.88,92.97,16513.0,73.1286,73.1916,73.1207,73.1916,16513.0
2015-06-09 14:40:00,92.97,92.98,92.89,92.89,16682.0,73.1916,73.1994,73.1286,73.1286,16682.0
2015-06-09 14:50:00,92.9,92.92,92.84,92.9,32493.0,73.1365,73.1522,73.0892,73.1365,32493.0
2015-06-09 15:00:00,92.89,92.91,92.82,92.82,33527.0,73.1286,73.1443,73.0735,73.0735,33527.0
2015-06-09 15:10:00,92.83,92.87,92.79,92.87,21716.0,73.0813,73.1128,73.0499,73.1128,21716.0
2015-06-09 15:20:00,92.86,92.87,92.66,92.7,32264.0,73.105,73.1128,72.9475,72.979,32264.0
2015-06-09 15:30:00,92.7,92.71,92.62,92.66,37674.0,72.979,72.9869,72.916,72.9475,37674.0
2015-06-09 15:40:00,92.66,92.71,92.64,92.69,56351.0,72.9475,72.9869,72.9318,72.9711,56351.0
2015-06-09 15:50:00,92.7,92.83,92.69,92.72,110802.0,72.979,73.0813,72.9711,72.9947,110802.0
2015-06-10 09:30:00,93.06,93.26,92.94,93.11,33780.0,73.2624,73.4199,73.1679,73.3018,33780.0
2015-06-10 09:40:00,93.19,93.45,93.19,93.38,17015.0,73.3648,73.5694,73.3648,73.5143,17015.0
2015-06-10 09:50:00,93.4,93.66,93.39,93.59,31906.0,73.5301,73.7348,73.5222,73.6797,31906.0
2015-06-10 10:00:00,93.63,93.94,93.63,93.92,38623.0,73.7112,73.9552,73.7112,73.9395,38623.0
2015-06-10 10:10:00,93.92,93.92,93.75,93.84,37093.0,73.9395,73.9395,73.8056,73.8765,37093.0
2015-06-10 10:20:00,93.84,93.94,93.82,93.94,38621.0,73.8765,73.9552,73.8607,73.9552,38621.0
2015-06-10 10:30:00,93.95,94.16,93.95,94.13,64308.0,73.9631,74.1284,73.9631,74.1048,64308.0
2015-06-10 10:40:00,94.14,94.22,94.02,94.17,49688.0,74.1127,74.1756,74.0182,74.1363,49688.0
2015-06-10 10:50:00,94.17,94.42,94.14,94.39,102022.0,74.1363,74.3331,74.1127,74.3095,102022.0
2015-06-10 11:00:00,94.39,94.45,94.3,94.31,47252.0,74.3095,74.3567,74.2386,74.2465,47252.0
2015-06-10 11:10:00,94.32,94.77,94.3,94.57,94773.0,74.2544,74.6086,74.2386,74.4512,94773.0
2015-06-10 11:20:00,94.57,94.61,94.47,94.53,49027.0,74.4512,74.4827,74.3724,74.4197,49027.0
2015-06-10 11:30:00,94.54,94.61,94.52,94.56,31810.0,74.4276,74.4827,74.4118,74.4433,31810.0
2015-06-10 11:40:00,94.58,94.62,94.49,94.5,24908.0,74.459,74.4905,74.3882,74.3961,24908.0
2015-06-10 11:50:00,94.49,94.65,94.48,94.6,34744.0,74.3882,74.5142,74.3803,74.4748,34744.0
2015-06-10 12:00:00,94.6,94.74,94.59,94.62,38644.0,74.4748,74.585,74.4669,74.4905,38644.0
2015-06-10 12:10:00,94.62,94.7,94.59,94.65,37148.0,74.4905,74.5535,74.4669,74.5142,37148.0
2015-06-10 12:20:00,94.65,94.74,94.65,94.72,33933.0,74.5142,74.585,74.5142,74.5693,33933.0
2015-06-10 12:30:00,94.7,94.85,94.7,94.75,30102.0,74.5535,74.6716,74.5535,74.5929,30102.0
2015-06-10 12:40:00,94.75,94.82,94.74,94.78,23167.0,74.5929,74.648,74.585,74.6165,23167.0
2015-06-10 12:50:00,94.78,94.79,94.72,94.76,35250.0,74.6165,74.6244,74.5693,74.6008,35250.0
2015-06-10 13:00:00,94.75,94.78,94.71,94.73,16962.0,74.5929,74.6165,74.5614,74.5771,16962.0
2015-06-10 13:10:00,94.73,94.73,94.63,94.63,22922.0,74.5771,74.5771,74.4984,74.4984,22922.0
2015-06-10 13:20:00,94.62,94.71,94.62,94.7,16265.0,74.4905,74.5614,74.4905,74.5535,16265.0
2015-06-10 13:30:00,94.7,94.7,94.64,94.66,21775.0,74.5535,74.5535,74.5063,74.522,21775.0
2015-06-10 13:40:00,94.67,94.71,94.66,94.7,24627.0,74.5299,74.5614,74.522,74.5535,24627.0
2015-06-10 13:50:00,94.7,94.72,94.66,94.72,20184.0,74.5535,74.5693,74.522,74.5693,20184.0
2015-06-10 14:00:00,94.71,94.83,94.7,94.75,41230.0,74.5614,74.6559,74.5535,74.5929,41230.0
2015-06-10 14:10:00,94.76,94.82,94.74,94.82,28592.0,74.6008,74.648,74.585,74.648,28592.0
2015-06-10 14:20:00,94.82,94.89,94.79,94.79,29990.0,74.648,74.7031,74.6244,74.6244,29990.0
2015-06-10 14:30:00,94.79,94.79,94.73,94.73,24498.0,74.6244,74.6244,74.5771,74.5771,24498.0
2015-06-10 14:40:00,94.72,94.77,94.68,94.68,31647.0,74.5693,74.6086,74.5378,74.5378,31647.0
2015-06-10 14:50:00,94.68,94.76,94.66,94.76,33937.0,74.5378,74.6008,74.522,74.6008,33937.0
2015-06-10 15:00:00,94.76,94.76,94.71,94.72,26385.0,74.6008,74.6008,74.5614,74.5693,26385.0
2015-06-10 15:10:00,94.73,94.73,94.65,94.7,34448.0,74.5771,74.5771,74.5142,74.5535,34448.0
2015-06-10 15:20:00,94.7,94.71,94.56,94.59,83250.0,74.5535,74.5614,74.4433,74.4669,83250.0
2015-06-10 15:30:00,94.59,94.62,94.51,94.51,101800.0,74.4669,74.4905,74.4039,74.4039,101800.0
2015-06-10 15:40:00,94.52,94.81,94.48,94.79,161877.0,74.4118,74.6401,74.3803,74.6244,161877.0
2015-06-10 15:50:00,94.79,94.8,94.55,94.57,261245.0,74.6244,74.6322,74.4354,74.4512,261245.0
2015-06-11 09:30:00,94.7,94.72,94.46,94.55,29042.0,74.5535,74.5693,74.3646,74.4354,29042.0
2015-06-11 09:40:00,94.51,94.51,94.28,94.43,18249.0,74.4039,74.4039,74.2229,74.341,18249.0
2015-06-11 09:50:00,94.43,94.57,94.41,94.54,29216.0,74.341,74.4512,74.3252,74.4276,29216.0
2015-06-11 10:00:00,94.55,94.55,94.44,94.44,10212.0,74.4354,74.4354,74.3488,74.3488,10212.0
2015-06-11 10:10:00,94.45,94.57,94.45,94.5,9141.0,74.3567,74.4512,74.3567,74.3961,9141.0
2015-06-11 10:20:00,94.51,94.53,94.43,94.48,17728.0,74.4039,74.4197,74.341,74.3803,17728.0
2015-06-11 10:30:00,94.47,94.47,94.2,94.24,38344.0,74.3724,74.3724,74.1599,74.1914,38344.0
2015-06-11 10:40:00,94.23,94.42,94.23,94.4,17336.0,74.1835,74.3331,74.1835,74.3173,17336.0
2015-06-11 10:50:00,94.38,94.47,94.36,94.42,10272.0,74.3016,74.3724,74.2859,74.3331,10272.0
2015-06-11 11:00:00,94.4,94.72,94.38,94.7,30525.0,74.3173,74.5693,74.3016,74.5535,30525.0
2015-06-11 11:10:00,94.71,94.81,94.63,94.66,34708.0,74.5614,74.6401,74.4984,74.522,34708.0
2015-06-11 11:20:00,94.63,94.75,94.61,94.7,11820.0,74.4984,74.5929,74.4827,74.5535,11820.0
2015-06-11 11:30:00,94.69,94.71,94.63,94.66,17461.0,74.5456,74.5614,74.4984,74.522,17461.0
2015-06-11 11:40:00,94.64,94.67,94.58,94.65,10689.0,74.5063,74.5299,74.459,74.5142,10689.0
2015-06-11 11:50:00,94.67,94.71,94.64,94.64,10673.0,74.5299,74.5614,74.5063,74.5063,10673.0
2015-06-11 12:00:00,94.63,94.68,94.58,94.58,6130.0,74.4984,74.5378,74.459,74.459,6130.0
2015-06-11 12:10:00,94.59,94.6,94.52,94.6,10845.0,74.4669,74.4748,74.4118,74.4748,10845.0
2015-06-11 12:20:00,94.59,94.72,94.58,94.72,9310.0,74.4669,74.5693,74.459,74.5693,9310.0
2015-06-11 12:30:00,94.72,94.76,94.69,94.71,11825.0,74.5693,74.6008,74.5456,74.5614,11825.0
2015-06-11 12:40:00,94.71,94.76,94.69,94.71,6093.0,74.5614,74.6008,74.5456,74.5614,6093.0
2015-06-11 12:50:00,94.68,94.7,94.6,94.61,5614.0,74.5378,74.5535,74.4748,74.4827,5614.0
2015-06-11 13:00:00,94.62,94.65,94.58,94.61,8693.0,74.4905,74.5142,74.459,74.4827,8693.0
2015-06-11 13:10:00,94.59,94.67,94.59,94.66,7786.0,74.4669,74.5299,74.4669,74.522,7786.0
2015-06-11 13:20:00,94.67,94.69,94.62,94.66,12634.0,74.5299,74.5456,74.4905,74.522,12634.0
2015-06-11 13:30:00,94.65,94.73,94.63,94.71,10776.0,74.5142,74.5771,74.4984,74.5614,10776.0
2015-06-11 13:40:00,94.71,94.87,94.71,94.81,15022.0,74.5614,74.6874,74.5614,74.6401,15022.0
2015-06-11 13:50:00,94.8,94.84,94.74,94.84,13886.0,74.6322,74.6637,74.585,74.6637,13886.0
2015-06-11 14:00:00,94.84,94.85,94.76,94.77,12464.0,74.6637,74.6716,74.6008,74.6086,12464.0
2015-06-11 14:10:00,94.78,94.82,94.73,94.77,14163.0,74.6165,74.648,74.5771,74.6086,14163.0
2015-06-11 14:20:00,94.76,94.8,94.73,94.75,13363.0,74.6008,74.6322,74.5771,74.5929,13363.0
2015-06-11 14:30:00,94.74,94.76,94.7,94.74,11439.0,74.585,74.6008,74.5535,74.585,11439.0
2015-06-11 14:40:00,94.74,94.78,94.72,94.74,12319.0,74.585,74.6165,74.5693,74.585,12319.0
2015-06-11 14:50:00,94.74,94.75,94.68,94.73,18449.0,74.585,74.5929,74.5378,74.5771,18449.0
2015-06-11 15:00:00,94.73,94.81,94.73,94.78,13943.0,74.5771,74.6401,74.5771,74.6165,13943.0
2015-06-11 15:10:00,94.77,94.84,94.76,94.83,19768.0,74.6086,74.6637,74.6008,74.6559,19768.0
2015-06-11 15:20:00,94.83,94.88,94.82,94.86,31192.0,74.6559,74.6952,74.648,74.6795,31192.0
2015-06-11 15:30:00,94.85,94.92,94.77,94.8,44592.0,74.6716,74.7267,74.6086,74.6322,44592.0
2015-06-11 15:40:00,94.81,94.85,94.75,94.75,85526.0,74.6401,74.6716,74.5929,74.5929,85526.0
2015-06-11 15:50:00,94.75,94.82,94.66,94.82,195464.0,74.5929,74.648,74.522,74.648,195464.0
2015-06-12 09:30:00,94.33,94.61,94.33,94.39,38394.0,74.2622,74.4827,74.2622,74.3095,38394.0
2015-06-12 09:40:00,94.35,94.47,94.29,94.47,28095.0,74.278,74.3724,74.2307,74.3724,28095.0
2015-06-12 09:50:00,94.49,94.53,94.36,94.44,39866.0,74.3882,74.4197,74.2859,74.3488,39866.0
2015-06-12 10:00:00,94.42,94.6,94.39,94.5,26135.0,74.3331,74.4748,74.3095,74.3961,26135.0
2015-06-12 10:10:00,94.47,94.49,94.08,94.09,30456.0,74.3724,74.3882,74.0654,74.0733,30456.0
2015-06-12 10:20:00,94.07,94.09,93.98,94.02,20155.0,74.0575,74.0733,73.9867,74.0182,20155.0
2015-06-12 10:30:00,94.01,94.02,93.8,93.89,23809.0,74.0103,74.0182,73.845,73.9158,23809.0
2015-06-12 10:40:00,93.9,93.9,93.75,93.81,18732.0,73.9237,73.9237,73.8056,73.8529,18732.0
2015-06-12 10:50:00,93.82,93.87,93.71,93.74,17928.0,73.8607,73.9001,73.7741,73.7978,17928.0
2015-06-12 11:00:00,93.73,93.77,93.66,93.74,31882.0,73.7899,73.8214,73.7348,73.7978,31882.0
2015-06-12 11:10:00,93.73,94.04,93.67,94.04,36903.0,73.7899,74.0339,73.7426,74.0339,36903.0
2015-06-12 11:20:00,94.02,94.1,93.93,94.03,15868.0,74.0182,74.0812,73.9473,74.0261,15868.0
2015-06-12 11:30:00,94.02,94.05,93.87,93.89,13426.0,74.0182,74.0418,73.9001,73.9158,13426.0
2015-06-12 11:40:00,93.88,93.88,93.71,93.73,16852.0,73.908,73.908,73.7741,73.7899,16852.0
2015-06-12 11:50:00,93.73,93.83,93.71,93.78,18880.0,73.7899,73.8686,73.7741,73.8292,18880.0
2015-06-12 12:00:00,93.78,93.79,93.71,93.71,13579.0,73.8292,73.8371,73.7741,73.7741,13579.0
2015-06-12 12:10:00,93.7,93.73,93.67,93.7,14686.0,73.7663,73.7899,73.7426,73.7663,14686.0
2015-06-12 12:20:00,93.69,93.76,93.67,93.73,10865.0,73.7584,73.8135,73.7426,73.7899,10865.0
2015-06-12 12:30:00,93.72,93.75,93.69,93.73,10683.0,73.782,73.8056,73.7584,73.7899,10683.0
2015-06-12 12:40:00,93.74,93.76,93.65,93.73,12016.0,73.7978,73.8135,73.7269,73.7899,12016.0
2015-06-12 12:50:00,93.74,93.74,93.62,93.66,10318.0,73.7978,73.7978,73.7033,73.7348,10318.0
2015-06-12 13:00:00,93.66,93.71,93.65,93.71,7075.0,73.7348,73.7741,73.7269,73.7741,7075.0
2015-06-12 13:10:00,93.7,93.83,93.7,93.83,9380.0,73.7663,73.8686,73.7663,73.8686,9380.0
2015-06-12 13:20:00,93.84,93.91,93.8,93.82,17517.0,73.8765,73.9316,73.845,73.8607,17517.0
2015-06-12 13:30:00,93.83,93.9,93.82,93.86,13046.0,73.8686,73.9237,73.8607,73.8922,13046.0
2015-06-12 13:40:00,93.87,93.87,93.72,93.74,17350.0,73.9001,73.9001,73.782,73.7978,17350.0
2015-06-12 13:50:00,93.75,93.76,93.7,93.76,12005.0,73.8056,73.8135,73.7663,73.8135,12005.0
2015-06-12 14:00:00,93.77,93.8,93.72,93.72,18963.0,73.8214,73.845,73.782,73.782,18963.0
2015-06-12 14:10:00,93.73,93.74,93.71,93.71,14089.0,73.7899,73.7978,73.7741,73.7741,14089.0
2015-06-12 14:20:00,93.71,93.72,93.65,93.65,21894.0,73.7741,73.782,73.7269,73.7269,21894.0
2015-06-12 14:30:00,93.65,93.65,93.54,93.54,33172.0,73.7269,73.7269,73.6403,73.6403,33172.0
2015-06-12 14:40:00,93.54,93.59,93.52,93.53,36003.0,73.6403,73.6797,73.6246,73.6324,36003.0
2015-06-12 14:50:00,93.53,93.55,93.46,93.47,22577.0,73.6324,73.6482,73.5773,73.5852,22577.0
2015-06-12 15:00:00,93.46,93.58,93.46,93.56,24827.0,73.5773,73.6718,73.5773,73.656,24827.0
2015-06-12 15:10:00,93.56,93.67,93.56,93.66,36470.0,73.656,73.7426,73.656,73.7348,36470.0
2015-06-12 15:20:00,93.66,93.76,93.66,93.74,30571.0,73.7348,73.8135,73.7348,73.7978,30571.0
2015-06-12 15:30:00,93.74,93.83,93.72,93.73,29004.0,73.7978,73.8686,73.782,73.7899,29004.0
2015-06-12 15:40:00,93.72,93.76,93.68,93.71,46550.0,73.782,73.8135,73.7505,73.7741,46550.0
2015-06-12 15:50:00,93.71,93.78,93.69,93.71,83457.0,73.7741,73.8292,73.7584,73.7741,83457.0
2015-06-15 09:30:00,92.72,92.77,92.37,92.39,32661.0,72.9947,73.0341,72.7192,72.7349,32661.0
2015-06-15 09:40:00,92.39,92.67,92.38,92.43,34366.0,72.7349,72.9554,72.7271,72.7664,34366.0
2015-06-15 09:50:00,92.43,92.43,92.18,92.32,31907.0,72.7664,72.7664,72.5696,72.6798,31907.0
2015-06-15 10:00:00,92.3,92.49,92.22,92.22,43734.0,72.6641,72.8137,72.6011,72.6011,43734.0
2015-06-15 10:10:00,92.21,92.37,92.14,92.25,41167.0,72.5932,72.7192,72.5381,72.6247,41167.0
2015-06-15 10:20:00,92.26,92.36,92.2,92.31,34387.0,72.6326,72.7113,72.5854,72.672,34387.0
2015-06-15 10:30:00,92.3,92.45,92.17,92.44,41243.0,72.6641,72.7822,72.5618,72.7743,41243.0
2015-06-15 10:40:00,92.44,92.6,92.39,92.52,36889.0,72.7743,72.9003,72.7349,72.8373,36889.0
2015-06-15 10:50:00,92.51,92.58,92.5,92.58,28028.0,72.8294,72.8845,72.8215,72.8845,28028.0
2015-06-15 11:00:00,92.58,92.86,92.58,92.73,42701.0,72.8845,73.105,72.8845,73.0026,42701.0
2015-06-15 11:10:00,92.75,92.88,92.75,92.76,16860.0,73.0184,73.1207,73.0184,73.0262,16860.0
2015-06-15 11:20:00,92.76,92.78,92.47,92.47,27184.0,73.0262,73.042,72.7979,72.7979,27184.0
2015-06-15 11:30:00,92.48,92.55,92.46,92.52,29633.0,72.8058,72.8609,72.7901,72.8373,29633.0
2015-06-15 11:40:00,92.52,92.64,92.52,92.64,20392.0,72.8373,72.9318,72.8373,72.9318,20392.0
2015-06-15 11:50:00,92.64,92.72,92.52,92.52,22981.0,72.9318,72.9947,72.8373,72.8373,22981.0
2015-06-15 12:00:00,92.5,92.64,92.49,92.59,28965.0,72.8215,72.9318,72.8137,72.8924,28965.0
2015-06-15 12:10:00,92.58,92.65,92.54,92.58,15159.0,72.8845,72.9396,72.853,72.8845,15159.0
2015-06-15 12:20:00,92.56,92.59,92.42,92.46,17558.0,72.8688,72.8924,72.7586,72.7901,17558.0
2015-06-15 12:30:00,92.44,92.5,92.36,92.38,19655.0,72.7743,72.8215,72.7113,72.7271,19655.0
2015-06-15 12:40:00,92.37,92.49,92.32,92.49,45105.0,72.7192,72.8137,72.6798,72.8137,45105.0
2015-06-15 12:50:00,92.47,92.58,92.45,92.51,21631.0,72.7979,72.8845,72.7822,72.8294,21631.0
2015-06-15 13:00:00,92.52,92.54,92.45,92.47,14862.0,72.8373,72.853,72.7822,72.7979,14862.0
2015-06-15 13:10:00,92.47,92.53,92.44,92.49,20701.0,72.7979,72.8452,72.7743,72.8137,20701.0
2015-06-15 13:20:00,92.48,92.52,92.42,92.44,22216.0,72.8058,72.8373,72.7586,72.7743,22216.0
2015-06-15 13:30:00,92.44,92.46,92.38,92.43,35103.0,72.7743,72.7901,72.7271,72.7664,35103.0
2015-06-15 13:40:00,92.42,92.43,92.32,92.34,25984.0,72.7586,72.7664,72.6798,72.6956,25984.0
2015-06-15 13:50:00,92.35,92.65,92.33,92.44,51474.0,72.7035,72.9396,72.6877,72.7743,51474.0
2015-06-15 14:00:00,92.44,92.5,92.41,92.43,22134.0,72.7743,72.8215,72.7507,72.7664,22134.0
2015-06-15 14:10:00,92.44,92.53,92.42,92.5,21520.0,72.7743,72.8452,72.7586,72.8215,21520.0
2015-06-15 14:20:00,92.5,92.51,92.42,92.49,21535.0,72.8215,72.8294,72.7586,72.8137,21535.0
2015-06-15 14:30:00,92.5,92.51,92.42,92.5,20211.0,72.8215,72.8294,72.7586,72.8215,20211.0
2015-06-15 14:40:00,92.49,92.49,92.39,92.45,22135.0,72.8137,72.8137,72.7349,72.7822,22135.0
2015-06-15 14:50:00,92.44,92.46,92.28,92.34,29967.0,72.7743,72.7901,72.6484,72.6956,29967.0
2015-06-15 15:00:00,92.34,92.49,92.34,92.47,64874.0,72.6956,72.8137,72.6956,72.7979,64874.0
2015-06-15 15:10:00,92.48,92.53,92.45,92.51,51519.0,72.8058,72.8452,72.7822,72.8294,51519.0
2015-06-15 15:20:00,92.5,92.63,92.5,92.63,61508.0,72.8215,72.9239,72.8215,72.9239,61508.0
2015-06-15 15:30:00,92.63,92.68,92.59,92.61,61938.0,72.9239,72.9633,72.8924,72.9081,61938.0
2015-06-15 15:40:00,92.61,92.8,92.6,92.72,103004.0,72.9081,73.0577,72.9003,72.9947,103004.0
2015-06-15 15:50:00,92.72,92.75,92.6,92.65,144146.0,72.9947,73.0184,72.9003,72.9396,144146.0
2015-06-16 09:30:00,92.39,92.94,92.36,92.9,82887.0,72.7349,73.1679,72.7113,73.1365,82887.0
2015-06-16 09:40:00,92.85,92.88,92.64,92.65,53608.0,73.0971,73.1207,72.9318,72.9396,53608.0
2015-06-16 09:50:00,92.66,92.85,92.65,92.82,50530.0,72.9475,73.0971,72.9396,73.0735,50530.0
2015-06-16 10:00:00,92.79,92.95,92.79,92.82,26931.0,73.0499,73.1758,73.0499,73.0735,26931.0
2015-06-16 10:10:00,92.82,92.82,92.44,92.45,30176.0,73.0735,73.0735,72.7743,72.7822,30176.0
2015-06-16 10:20:00,92.46,92.55,92.43,92.49,46834.0,72.7901,72.8609,72.7664,72.8137,46834.0
2015-06-16 10:30:00,92.49,92.55,92.46,92.47,35009.0,72.8137,72.8609,72.7901,72.7979,35009.0
2015-06-16 10:40:00,92.46,92.67,92.45,92.61,27143.0,72.7901,72.9554,72.7822,72.9081,27143.0
2015-06-16 10:50:00,92.62,92.62,92.44,92.45,29526.0,72.916,72.916,72.7743,72.7822,29526.0
2015-06-16 11:00:00,92.45,92.65,92.45,92.64,26034.0,72.7822,72.9396,72.7822,72.9318,26034.0
2015-06-16 11:10:00,92.64,92.81,92.64,92.8,38549.0,72.9318,73.0656,72.9318,73.0577,38549.0
2015-06-16 11:20:00,92.8,92.84,92.71,92.71,24846.0,73.0577,73.0892,72.9869,72.9869,24846.0
2015-06-16 11:30:00,92.71,92.74,92.67,92.71,22298.0,72.9869,73.0105,72.9554,72.9869,22298.0
2015-06-16 11:40:00,92.72,92.84,92.68,92.82,33401.0,72.9947,73.0892,72.9633,73.0735,33401.0
2015-06-16 11:50:00,92.85,92.85,92.68,92.7,47852.0,73.0971,73.0971,72.9633,72.979,47852.0
2015-06-16 12:00:00,92.7,92.71,92.64,92.64,31026.0,72.979,72.9869,72.9318,72.9318,31026.0
2015-06-16 12:10:00,92.64,92.69,92.63,92.69,12114.0,72.9318,72.9711,72.9239,72.9711,12114.0
2015-06-16 12:20:00,92.69,92.7,92.6,92.6,39855.0,72.9711,72.979,72.9003,72.9003,39855.0
2015-06-16 12:30:00,92.61,92.78,92.61,92.76,28214.0,72.9081,73.042,72.9081,73.0262,28214.0
2015-06-16 12:40:00,92.75,92.78,92.73,92.75,56469.0,73.0184,73.042,73.0026,73.0184,56469.0
2015-06-16 12:50:00,92.76,92.77,92.74,92.75,43288.0,73.0262,73.0341,73.0105,73.0184,43288.0
2015-06-16 13:00:00,92.76,92.78,92.74,92.75,16553.0,73.0262,73.042,73.0105,73.0184,16553.0
2015-06-16 13:10:00,92.75,92.81,92.74,92.74,14498.0,73.0184,73.0656,73.0105,73.0105,14498.0
2015-06-16 13:20:00,92.74,92.85,92.74,92.81,11634.0,73.0105,73.0971,73.0105,73.0656,11634.0
2015-06-16 13:30:00,92.82,92.85,92.74,92.75,50630.0,73.0735,73.0971,73.0105,73.0184,50630.0
2015-06-16 13:40:00,92.76,92.77,92.64,92.64,27041.0,73.0262,73.0341,72.9318,72.9318,27041.0
2015-06-16 13:50:00,92.65,92.65,92.58,92.58,24269.0,72.9396,72.9396,72.8845,72.8845,24269.0
2015-06-16 14:00:00,92.59,92.65,92.58,92.64,34656.0,72.8924,72.9396,72.8845,72.9318,34656.0
2015-06-16 14:10:00,92.65,92.65,92.61,92.62,23318.0,72.9396,72.9396,72.9081,72.916,23318.0
2015-06-16 14:20:00,92.62,92.64,92.58,92.63,34164.0,72.916,72.9318,72.8845,72.9239,34164.0
2015-06-16 14:30:00,92.63,92.67,92.6,92.66,42675.0,72.9239,72.9554,72.9003,72.9475,42675.0
2015-06-16 14:40:00,92.66,92.67,92.64,92.66,26940.0,72.9475,72.9554,72.9318,72.9475,26940.0
2015-06-16 14:50:00,92.67,92.74,92.66,92.73,28806.0,72.9554,73.0105,72.9475,73.0026,28806.0
2015-06-16 15:00:00,92.73,92.77,92.7,92.74,32730.0,73.0026,73.0341,72.979,73.0105,32730.0
2015-06-16 15:10:00,92.74,92.74,92.65,92.65,24903.0,73.0105,73.0105,72.9396,72.9396,24903.0
2015-06-16 15:20:00,92.65,92.69,92.65,92.68,42296.0,72.9396,72.9711,72.9396,72.9633,42296.0
2015-06-16 15:30:00,92.7,92.72,92.66,92.68,46493.0,72.979,72.9947,72.9475,72.9633,46493.0
2015-06-16 15:40:00,92.68,92.74,92.59,92.67,76711.0,72.9633,73.0105,72.8924,72.9554,76711.0
2015-06-16 15:50:00,92.66,92.67,92.61,92.64,153286.0,72.9475,72.9554,72.9081,72.9318,153286.0
2015-06-17 09:30:00,92.88,93.11,92.75,92.83,28735.0,73.1207,73.3018,73.0184,73.0813,28735.0
2015-06-17 09:40:00,92.8,92.82,92.59,92.59,19742.0,73.0577,73.0735,72.8924,72.8924,19742.0
2015-06-17 09:50:00,92.61,92.67,92.39,92.43,25304.0,72.9081,72.9554,72.7349,72.7664,25304.0
2015-06-17 10:00:00,92.43,92.49,92.36,92.48,27458.0,72.7664,72.8137,72.7113,72.8058,27458.0
2015-06-17 10:10:00,92.49,92.53,92.33,92.36,23514.0,72.8137,72.8452,72.6877,72.7113,23514.0
2015-06-17 10:20:00,92.36,92.37,92.24,92.32,28669.0,72.7113,72.7192,72.6169,72.6798,28669.0
2015-06-17 10:30:00,92.32,92.35,92.25,92.27,30522.0,72.6798,72.7035,72.6247,72.6405,30522.0
2015-06-17 10:40:00,92.27,92.3,92.22,92.3,28362.0,72.6405,72.6641,72.6011,72.6641,28362.0
2015-06-17 10:50:00,92.31,92.38,92.22,92.35,40829.0,72.672,72.7271,72.6011,72.7035,40829.0
2015-06-17 11:00:00,92.35,92.37,92.28,92.32,24871.0,72.7035,72.7192,72.6484,72.6798,24871.0
2015-06-17 11:10:00,92.3,92.36,92.24,92.25,16812.0,72.6641,72.7113,72.6169,72.6247,16812.0
2015-06-17 11:20:00,92.25,92.28,92.15,92.16,16064.0,72.6247,72.6484,72.546,72.5539,16064.0
2015-06-17 11:30:00,92.15,92.23,92.11,92.21,15210.0,72.546,72.609,72.5145,72.5932,15210.0
2015-06-17 11:40:00,92.21,92.21,92.09,92.2,25613.0,72.5932,72.5932,72.4988,72.5854,25613.0
2015-06-17 11:50:00,92.19,92.27,92.19,92.22,12601.0,72.5775,72.6405,72.5775,72.6011,12601.0
2015-06-17 12:00:00,92.22,92.23,92.09,92.14,17095.0,72.6011,72.609,72.4988,72.5381,17095.0
2015-06-17 12:10:00,92.13,92.13,91.98,92.04,19460.0,72.5303,72.5303,72.4122,72.4594,19460.0
2015-06-17 12:20:00,92.03,92.16,92.03,92.13,13829.0,72.4515,72.5539,72.4515,72.5303,13829.0
2015-06-17 12:30:00,92.13,92.18,92.1,92.12,12037.0,72.5303,72.5696,72.5066,72.5224,12037.0
2015-06-17 12:40:00,92.12,92.14,91.88,91.89,28526.0,72.5224,72.5381,72.3334,72.3413,28526.0
2015-06-17 12:50:00,91.89,91.89,91.77,91.88,21901.0,72.3413,72.3413,72.2468,72.3334,21901.0
2015-06-17 13:00:00,91.9,91.93,91.84,91.9,10044.0,72.3492,72.3728,72.302,72.3492,10044.0
2015-06-17 13:10:00,91.9,91.99,91.9,91.92,9860.0,72.3492,72.42,72.3492,72.3649,9860.0
2015-06-17 13:20:00,91.92,91.98,91.91,91.98,33346.0,72.3649,72.4122,72.3571,72.4122,33346.0
2015-06-17 13:30:00,91.98,92.12,91.96,92.11,38219.0,72.4122,72.5224,72.3964,72.5145,38219.0
2015-06-17 13:40:00,92.12,92.13,92.03,92.08,14152.0,72.5224,72.5303,72.4515,72.4909,14152.0
2015-06-17 13:50:00,92.08,92.26,92.08,92.15,18175.0,72.4909,72.6326,72.4909,72.546,18175.0
2015-06-17 14:00:00,92.12,92.63,91.94,92.47,42084.0,72.5224,72.9239,72.3807,72.7979,42084.0
2015-06-17 14:10:00,92.42,92.51,92.37,92.42,32544.0,72.7586,72.8294,72.7192,72.7586,32544.0
2015-06-17 14:20:00,92.41,92.43,92.23,92.23,16282.0,72.7507,72.7664,72.609,72.609,16282.0
2015-06-17 14:30:00,92.23,92.49,92.21,92.48,30094.0,72.609,72.8137,72.5932,72.8058,30094.0
2015-06-17 14:40:00,92.51,92.81,92.51,92.73,31930.0,72.8294,73.0656,72.8294,73.0026,31930.0
2015-06-17 14:50:00,92.73,92.84,92.69,92.69,20799.0,73.0026,73.0892,72.9711,72.9711,20799.0
2015-06-17 15:00:00,92.71,92.72,92.51,92.52,19156.0,72.9869,72.9947,72.8294,72.8373,19156.0
2015-06-17 15:10:00,92.53,92.67,92.51,92.63,32677.0,72.8452,72.9554,72.8294,72.9239,32677.0
2015-06-17 15:20:00,92.63,92.72,92.62,92.7,39863.0,72.9239,72.9947,72.916,72.979,39863.0
2015-06-17 15:30:00,92.7,92.78,92.64,92.67,50283.0,72.979,73.042,72.9318,72.9554,50283.0
2015-06-17 15:40:00,92.67,92.69,92.53,92.6,52023.0,72.9554,72.9711,72.8452,72.9003,52023.0
2015-06-17 15:50:00,92.6,92.66,92.56,92.56,135210.0,72.9003,72.9475,72.8688,72.8688,135210.0
2015-06-18 09:30:00,93.13,93.17,92.75,92.99,33306.0,73.3175,73.349,73.0184,73.2073,33306.0
2015-06-18 09:40:00,92.89,93.41,92.89,93.26,38803.0,73.1286,73.538,73.1286,73.4199,38803.0
2015-06-18 09:50:00,93.28,93.4,93.2,93.4,23425.0,73.4356,73.5301,73.3726,73.5301,23425.0
2015-06-18 10:00:00,93.39,93.57,93.23,93.52,33245.0,73.5222,73.6639,73.3962,73.6246,33245.0
2015-06-18 10:10:00,93.51,93.66,93.46,93.54,61723.0,73.6167,73.7348,73.5773,73.6403,61723.0
2015-06-18 10:20:00,93.53,93.72,93.53,93.56,26384.0,73.6324,73.782,73.6324,73.656,26384.0
2015-06-18 10:30:00,93.58,93.61,93.52,93.55,14253.0,73.6718,73.6954,73.6246,73.6482,14253.0
2015-06-18 10:40:00,93.56,93.74,93.52,93.71,26634.0,73.656,73.7978,73.6246,73.7741,26634.0
2015-06-18 10:50:00,93.71,93.79,93.71,93.76,14851.0,73.7741,73.8371,73.7741,73.8135,14851.0
2015-06-18 11:00:00,93.75,93.88,93.71,93.86,26954.0,73.8056,73.908,73.7741,73.8922,26954.0
2015-06-18 11:10:00,93.87,93.88,93.73,93.74,19162.0,73.9001,73.908,73.7899,73.7978,19162.0
2015-06-18 11:20:00,93.75,93.75,93.7,93.74,18742.0,73.8056,73.8056,73.7663,73.7978,18742.0
2015-06-18 11:30:00,93.76,93.83,93.75,93.79,31883.0,73.8135,73.8686,73.8056,73.8371,31883.0
2015-06-18 11:40:00,93.78,93.82,93.65,93.66,30644.0,73.8292,73.8607,73.7269,73.7348,30644.0
2015-06-18 11:50:00,93.65,93.66,93.57,93.61,17980.0,73.7269,73.7348,73.6639,73.6954,17980.0
2015-06-18 12:00:00,93.64,93.64,93.55,93.56,13929.0,73.719,73.719,73.6482,73.656,13929.0
2015-06-18 12:10:00,93.57,93.6,93.53,93.53,14034.0,73.6639,73.6875,73.6324,73.6324,14034.0
2015-06-18 12:20:00,93.54,93.72,93.53,93.6,51806.0,73.6403,73.782,73.6324,73.6875,51806.0
2015-06-18 12:30:00,93.61,93.81,93.58,93.67,23825.0,73.6954,73.8529,73.6718,73.7426,23825.0
2015-06-18 12:40:00,93.71,93.72,93.56,93.59,30948.0,73.7741,73.782,73.656,73.6797,30948.0
2015-06-18 12:50:00,93.6,93.63,93.55,93.56,9650.0,73.6875,73.7112,73.6482,73.656,9650.0
2015-06-18 13:00:00,93.56,93.65,93.5,93.5,13636.0,73.656,73.7269,73.6088,73.6088,13636.0
2015-06-18 13:10:00,93.49,93.56,93.42,93.43,17761.0,73.6009,73.656,73.5458,73.5537,17761.0
2015-06-18 13:20:00,93.43,93.51,93.39,93.51,37149.0,73.5537,73.6167,73.5222,73.6167,37149.0
2015-06-18 13:30:00,93.51,93.53,93.45,93.48,19249.0,73.6167,73.6324,73.5694,73.5931,19249.0
2015-06-18 13:40:00,93.49,93.56,93.48,93.52,13663.0,73.6009,73.656,73.5931,73.6246,13663.0
2015-06-18 13:50:00,93.52,93.65,93.52,93.61,46773.0,73.6246,73.7269,73.6246,73.6954,46773.0
2015-06-18 14:00:00,93.61,93.7,93.59,93.67,63710.0,73.6954,73.7663,73.6797,73.7426,63710.0
2015-06-18 14:10:00,93.67,93.71,93.61,93.68,24801.0,73.7426,73.7741,73.6954,73.7505,24801.0
2015-06-18 14:20:00,93.69,93.8,93.67,93.72,38120.0,73.7584,73.845,73.7426,73.782,38120.0
2015-06-18 14:30:00,93.72,93.72,93.67,93.72,31875.0,73.782,73.782,73.7426,73.782,31875.0
2015-06-18 14:40:00,93.73,93.73,93.66,93.68,21252.0,73.7899,73.7899,73.7348,73.7505,21252.0
2015-06-18 14:50:00,93.67,93.71,93.65,93.7,36283.0,73.7426,73.7741,73.7269,73.7663,36283.0
2015-06-18 15:00:00,93.71,93.72,93.63,93.64,32070.0,73.7741,73.782,73.7112,73.719,32070.0
2015-06-18 15:10:00,93.63,93.64,93.54,93.58,41160.0,73.7112,73.719,73.6403,73.6718,41160.0
2015-06-18 15:20:00,93.59,93.7,93.55,93.65,56491.0,73.6797,73.7663,73.6482,73.7269,56491.0
2015-06-18 15:30:00,93.66,93.74,93.61,93.61,64841.0,73.7348,73.7978,73.6954,73.6954,64841.0
2015-06-18 15:40:00,93.61,93.65,93.53,93.54,122885.0,73.6954,73.7269,73.6324,73.6403,122885.0
2015-06-18 15:50:00,93.54,93.56,93.49,93.5,133674.0,73.6403,73.656,73.6009,73.6088,133674.0
2015-06-19 09:30:00,93.32,93.48,93.05,93.33,326134.0,73.4671,73.5931,73.2545,73.475,326134.0
2015-06-19 09:40:00,93.29,93.42,93.07,93.09,27657.0,73.4435,73.5458,73.2703,73.286,27657.0
2015-06-19 09:50:00,93.06,93.27,93.04,93.21,14390.0,73.2624,73.4277,73.2467,73.3805,14390.0
2015-06-19 10:00:00,93.2,93.45,93.2,93.38,21606.0,73.3726,73.5694,73.3726,73.5143,21606.0
2015-06-19 10:10:00,93.38,93.43,93.29,93.29,15285.0,73.5143,73.5537,73.4435,73.4435,15285.0
2015-06-19 10:20:00,93.3,93.43,93.25,93.36,15208.0,73.4514,73.5537,73.412,73.4986,15208.0
2015-06-19 10:30:00,93.35,93.4,93.23,93.23,28850.0,73.4907,73.5301,73.3962,73.3962,28850.0
2015-06-19 10:40:00,93.25,93.29,93.17,93.27,31656.0,73.412,73.4435,73.349,73.4277,31656.0
2015-06-19 10:50:00,93.27,93.33,93.21,93.24,12916.0,73.4277,73.475,73.3805,73.4041,12916.0
2015-06-19 11:00:00,93.24,93.25,93.15,93.17,17673.0,73.4041,73.412,73.3333,73.349,17673.0
2015-06-19 11:10:00,93.17,93.25,93.12,93.14,23311.0,73.349,73.412,73.3096,73.3254,23311.0
2015-06-19 11:20:00,93.14,93.16,93.06,93.1,24889.0,73.3254,73.3411,73.2624,73.2939,24889.0
2015-06-19 11:30:00,93.1,93.24,93.1,93.17,18871.0,73.2939,73.4041,73.2939,73.349,18871.0
2015-06-19 11:40:00,93.18,93.19,93.06,93.11,17725.0,73.3569,73.3648,73.2624,73.3018,17725.0
2015-06-19 11:50:00,93.1,93.15,93.04,93.11,13888.0,73.2939,73.3333,73.2467,73.3018,13888.0
2015-06-19 12:00:00,93.1,93.14,93.05,93.12,18921.0,73.2939,73.3254,73.2545,73.3096,18921.0
2015-06-19 12:10:00,93.12,93.13,93.09,93.1,15183.0,73.3096,73.3175,73.286,73.2939,15183.0
2015-06-19 12:20:00,93.1,93.12,93.05,93.08,13610.0,73.2939,73.3096,73.2545,73.2782,13610.0
2015-06-19 12:30:00,93.07,93.13,93.05,93.1,14787.0,73.2703,73.3175,73.2545,73.2939,14787.0
2015-06-19 12:40:00,93.1,93.13,93.08,93.09,18979.0,73.2939,73.3175,73.2782,73.286,18979.0
2015-06-19 12:50:00,93.08,93.09,93.0,93.03,12256.0,73.2782,73.286,73.2152,73.2388,12256.0
2015-06-19 13:00:00,93.02,93.09,93.0,93.07,15313.0,73.2309,73.286,73.2152,73.2703,15313.0
2015-06-19 13:10:00,93.09,93.19,93.09,93.18,11030.0,73.286,73.3648,73.286,73.3569,11030.0
2015-06-19 13:20:00,93.18,93.19,93.16,93.17,10959.0,73.3569,73.3648,73.3411,73.349,10959.0
2015-06-19 13:30:00,93.17,93.2,93.12,93.19,17617.0,73.349,73.3726,73.3096,73.3648,17617.0
2015-06-19 13:40:00,93.19,93.24,93.18,93.22,13901.0,73.3648,73.4041,73.3569,73.3884,13901.0
2015-06-19 13:50:00,93.21,93.22,93.18,93.19,12482.0,73.3805,73.3884,73.3569,73.3648,12482.0
2015-06-19 14:00:00,93.19,93.21,93.13,93.14,24598.0,73.3648,73.3805,73.3175,73.3254,24598.0
2015-06-19 14:10:00,93.15,93.15,93.08,93.09,10329.0,73.3333,73.3333,73.2782,73.286,10329.0
2015-06-19 14:20:00,93.09,93.1,92.99,93.07,32107.0,73.286,73.2939,73.2073,73.2703,32107.0
2015-06-19 14:30:00,93.06,93.07,93.02,93.06,16052.0,73.2624,73.2703,73.2309,73.2624,16052.0
2015-06-19 14:40:00,93.06,93.07,93.02,93.03,15962.0,73.2624,73.2703,73.2309,73.2388,15962.0
2015-06-19 14:50:00,93.03,93.03,92.97,93.01,19107.0,73.2388,73.2388,73.1916,73.2231,19107.0
2015-06-19 15:00:00,93.01,93.03,92.96,92.98,29494.0,73.2231,73.2388,73.1837,73.1994,29494.0
2015-06-19 15:10:00,92.98,93.0,92.82,92.83,61046.0,73.1994,73.2152,73.0735,73.0813,61046.0
2015-06-19 15:20:00,92.84,92.85,92.77,92.77,57938.0,73.0892,73.0971,73.0341,73.0341,57938.0
2015-06-19 15:30:00,92.77,92.82,92.72,92.74,112288.0,73.0341,73.0735,72.9947,73.0105,112288.0
2015-06-19 15:40:00,92.73,93.0,92.73,92.98,172623.0,73.0026,73.2152,73.0026,73.1994,172623.0
2015-06-19 15:50:00,92.98,93.0,92.84,92.85,264453.0,73.1994,73.2152,73.0892,73.0971,264453.0
2015-06-22 09:30:00,93.49,93.66,93.2,93.31,34203.0,73.6009,73.7348,73.3726,73.4592,34203.0
2015-06-22 09:40:00,93.34,93.34,93.16,93.21,10923.0,73.4828,73.4828,73.3411,73.3805,10923.0
2015-06-22 09:50:00,93.22,93.28,93.19,93.19,20703.0,73.3884,73.4356,73.3648,73.3648,20703.0
2015-06-22 10:00:00,93.21,93.44,93.13,93.42,21465.0,73.3805,73.5616,73.3175,73.5458,21465.0
2015-06-22 10:10:00,93.42,93.53,93.38,93.45,17465.0,73.5458,73.6324,73.5143,73.5694,17465.0
2015-06-22 10:20:00,93.46,93.46,93.35,93.36,10256.0,73.5773,73.5773,73.4907,73.4986,10256.0
2015-06-22 10:30:00,93.38,93.41,93.29,93.33,12074.0,73.5143,73.538,73.4435,73.475,12074.0
2015-06-22 10:40:00,93.33,93.51,93.32,93.44,16375.0,73.475,73.6167,73.4671,73.5616,16375.0
2015-06-22 10:50:00,93.41,93.56,93.38,93.56,15195.0,73.538,73.656,73.5143,73.656,15195.0
2015-06-22 11:00:00,93.54,93.58,93.45,93.52,26983.0,73.6403,73.6718,73.5694,73.6246,26983.0
2015-06-22 11:10:00,93.5,93.56,93.49,93.56,18195.0,73.6088,73.656,73.6009,73.656,18195.0
2015-06-22 11:20:00,93.57,93.66,93.57,93.61,11833.0,73.6639,73.7348,73.6639,73.6954,11833.0
2015-06-22 11:30:00,93.63,93.7,93.63,93.65,22716.0,73.7112,73.7663,73.7112,73.7269,22716.0
2015-06-22 11:40:00,93.64,93.65,93.5,93.52,33617.0,73.719,73.7269,73.6088,73.6246,33617.0
2015-06-22 11:50:00,93.53,93.54,93.29,93.31,28602.0,73.6324,73.6403,73.4435,73.4592,28602.0
2015-06-22 12:00:00,93.3,93.45,93.3,93.39,11435.0,73.4514,73.5694,73.4514,73.5222,11435.0
2015-06-22 12:10:00,93.38,93.45,93.34,93.37,8777.0,73.5143,73.5694,73.4828,73.5065,8777.0
2015-06-22 12:20:00,93.38,93.38,93.29,93.37,29246.0,73.5143,73.5143,73.4435,73.5065,29246.0
2015-06-22 12:30:00,93.37,93.51,93.35,93.5,16383.0,73.5065,73.6167,73.4907,73.6088,16383.0
2015-06-22 12:40:00,93.5,93.55,93.48,93.53,40587.0,73.6088,73.6482,73.5931,73.6324,40587.0
2015-06-22 12:50:00,93.53,93.53,93.48,93.5,31380.0,73.6324,73.6324,73.5931,73.6088,31380.0
2015-06-22 13:00:00,93.49,93.52,93.45,93.49,56121.0,73.6009,73.6246,73.5694,73.6009,56121.0
2015-06-22 13:10:00,93.5,93.52,93.47,93.48,15858.0,73.6088,73.6246,73.5852,73.5931,15858.0
2015-06-22 13:20:00,93.48,93.55,93.41,93.41,21221.0,73.5931,73.6482,73.538,73.538,21221.0
2015-06-22 13:30:00,93.41,93.45,93.35,93.36,24753.0,73.538,73.5694,73.4907,73.4986,24753.0
2015-06-22 13:40:00,93.36,93.46,93.34,93.44,25487.0,73.4986,73.5773,73.4828,73.5616,25487.0
2015-06-22 13:50:00,93.44,93.53,93.39,93.51,17634.0,73.5616,73.6324,73.5222,73.6167,17634.0
2015-06-22 14:00:00,93.51,93.59,93.48,93.58,11900.0,73.6167,73.6797,73.5931,73.6718,11900.0
2015-06-22 14:10:00,93.59,93.62,93.58,93.61,19217.0,73.6797,73.7033,73.6718,73.6954,19217.0
2015-06-22 14:20:00,93.62,93.64,93.55,93.56,12618.0,73.7033,73.719,73.6482,73.656,12618.0
2015-06-22 14:30:00,93.57,93.69,93.54,93.69,29975.0,73.6639,73.7584,73.6403,73.7584,29975.0
2015-06-22 14:40:00,93.69,93.79,93.67,93.74,41589.0,73.7584,73.8371,73.7426,73.7978,41589.0
2015-06-22 14:50:00,93.75,93.84,93.75,93.83,21585.0,73.8056,73.8765,73.8056,73.8686,21585.0
2015-06-22 15:00:00,93.83,93.83,93.72,93.73,40254.0,73.8686,73.8686,73.782,73.7899,40254.0
2015-06-22 15:10:00,93.73,93.75,93.68,93.7,63110.0,73.7899,73.8056,73.7505,73.7663,63110.0
2015-06-22 15:20:00,93.69,93.72,93.6,93.62,40538.0,73.7584,73.782,73.6875,73.7033,40538.0
2015-06-22 15:30:00,93.63,93.75,93.63,93.72,37232.0,73.7112,73.8056,73.7112,73.782,37232.0
2015-06-22 15:40:00,93.73,93.79,93.69,93.74,67373.0,73.7899,73.8371,73.7584,73.7978,67373.0
2015-06-22 15:50:00,93.75,93.79,93.7,93.78,113658.0,73.8056,73.8371,73.7663,73.8292,113658.0
2015-06-23 09:30:00,93.66,93.79,93.46,93.52,27691.0,73.7348,73.8371,73.5773,73.6246,27691.0
2015-06-23 09:40:00,93.46,93.55,93.38,93.46,25304.0,73.5773,73.6482,73.5143,73.5773,25304.0
2015-06-23 09:50:00,93.46,93.52,93.36,93.36,32413.0,73.5773,73.6246,73.4986,73.4986,32413.0
2015-06-23 10:00:00,93.37,93.48,93.3,93.38,12124.0,73.5065,73.5931,73.4514,73.5143,12124.0
2015-06-23 10:10:00,93.38,93.45,93.24,93.24,16321.0,73.5143,73.5694,73.4041,73.4041,16321.0
2015-06-23 10:20:00,93.25,93.38,93.23,93.26,20763.0,73.412,73.5143,73.3962,73.4199,20763.0
2015-06-23 10:30:00,93.26,93.37,93.23,93.34,20363.0,73.4199,73.5065,73.3962,73.4828,20363.0
2015-06-23 10:40:00,93.33,93.38,93.25,93.35,12506.0,73.475,73.5143,73.412,73.4907,12506.0
2015-06-23 10:50:00,93.37,93.4,93.24,93.26,39091.0,73.5065,73.5301,73.4041,73.4199,39091.0
2015-06-23 11:00:00,93.27,93.3,93.16,93.27,34372.0,73.4277,73.4514,73.3411,73.4277,34372.0
2015-06-23 11:10:00,93.28,93.36,93.25,93.27,28855.0,73.4356,73.4986,73.412,73.4277,28855.0
2015-06-23 11:20:00,93.28,93.3,93.2,93.22,21990.0,73.4356,73.4514,73.3726,73.3884,21990.0
2015-06-23 11:30:00,93.22,93.35,93.2,93.28,27259.0,73.3884,73.4907,73.3726,73.4356,27259.0
2015-06-23 11:40:00,93.28,93.35,93.26,93.33,17668.0,73.4356,73.4907,73.4199,73.475,17668.0
2015-06-23 11:50:00,93.37,93.37,93.29,93.3,13092.0,73.5065,73.5065,73.4435,73.4514,13092.0
2015-06-23 12:00:00,93.3,93.31,93.2,93.23,9662.0,73.4514,73.4592,73.3726,73.3962,9662.0
2015-06-23 12:10:00,93.23,93.28,93.21,93.26,9417.0,73.3962,73.4356,73.3805,73.4199,9417.0
2015-06-23 12:20:00,93.26,93.26,93.17,93.19,10168.0,73.4199,73.4199,73.349,73.3648,10168.0
2015-06-23 12:30:00,93.19,93.23,93.15,93.18,9718.0,73.3648,73.3962,73.3333,73.3569,9718.0
2015-06-23 12:40:00,93.18,93.21,93.16,93.2,12420.0,73.3569,73.3805,73.3411,73.3726,12420.0
2015-06-23 12:50:00,93.19,93.24,93.14,93.15,11419.0,73.3648,73.4041,73.3254,73.3333,11419.0
2015-06-23 13:00:00,93.15,93.19,93.13,93.18,12650.0,73.3333,73.3648,73.3175,73.3569,12650.0
2015-06-23 13:10:00,93.19,93.29,93.19,93.26,8273.0,73.3648,73.4435,73.3648,73.4199,8273.0
2015-06-23 13:20:00,93.25,93.27,93.2,93.26,21292.0,73.412,73.4277,73.3726,73.4199,21292.0
2015-06-23 13:30:00,93.23,93.31,93.23,93.31,10225.0,73.3962,73.4592,73.3962,73.4592,10225.0
2015-06-23 13:40:00,93.31,93.37,93.31,93.34,9813.0,73.4592,73.5065,73.4592,73.4828,9813.0
2015-06-23 13:50:00,93.34,93.34,93.28,93.31,25641.0,73.4828,73.4828,73.4356,73.4592,25641.0
2015-06-23 14:00:00,93.3,93.31,93.23,93.23,19023.0,73.4514,73.4592,73.3962,73.3962,19023.0
2015-06-23 14:10:00,93.23,93.32,93.2,93.27,35010.0,73.3962,73.4671,73.3726,73.4277,35010.0
2015-06-23 14:20:00,93.26,93.28,93.24,93.25,10446.0,73.4199,73.4356,73.4041,73.412,10446.0
2015-06-23 14:30:00,93.25,93.37,93.22,93.34,24358.0,73.412,73.5065,73.3884,73.4828,24358.0
2015-06-23 14:40:00,93.34,93.4,93.33,93.34,15490.0,73.4828,73.5301,73.475,73.4828,15490.0
2015-06-23 14:50:00,93.34,93.4,93.34,93.38,16880.0,73.4828,73.5301,73.4828,73.5143,16880.0
2015-06-23 15:00:00,93.37,93.38,93.3,93.31,38694.0,73.5065,73.5143,73.4514,73.4592,38694.0
2015-06-23 15:10:00,93.31,93.37,93.29,93.37,32094.0,73.4592,73.5065,73.4435,73.5065,32094.0
2015-06-23 15:20:00,93.37,93.45,93.35,93.45,22810.0,73.5065,73.5694,73.4907,73.5694,22810.0
2015-06-23 15:30:00,93.45,93.53,93.43,93.43,46457.0,73.5694,73.6324,73.5537,73.5537,46457.0
2015-06-23 15:40:00,93.42,93.45,93.32,93.33,90477.0,73.5458,73.5694,73.4671,73.475,90477.0
2015-06-23 15:50:00,93.33,93.35,93.33,93.35,97338.0,73.475,73.4907,73.475,73.4907,97338.0
2015-06-24 09:30:00,93.33,93.78,93.14,93.76,53454.0,73.475,73.8292,73.3254,73.8135,53454.0
2015-06-24 09:40:00,93.76,94.31,93.75,94.27,67030.0,73.8135,74.2465,73.8056,74.215,67030.0
2015-06-24 09:50:00,94.27,94.42,94.24,94.4,54286.0,74.215,74.3331,74.1914,74.3173,54286.0
2015-06-24 10:00:00,94.42,94.48,94.28,94.39,84658.0,74.3331,74.3803,74.2229,74.3095,84658.0
2015-06-24 10:10:00,94.37,94.58,94.33,94.54,47267.0,74.2937,74.459,74.2622,74.4276,47267.0
2015-06-24 10:20:00,94.54,94.58,94.35,94.51,43621.0,74.4276,74.459,74.278,74.4039,43621.0
2015-06-24 10:30:00,94.51,94.68,94.49,94.65,42536.0,74.4039,74.5378,74.3882,74.5142,42536.0
2015-06-24 10:40:00,94.65,94.72,94.45,94.45,46258.0,74.5142,74.5693,74.3567,74.3567,46258.0
2015-06-24 10:50:00,94.46,94.59,94.4,94.59,38498.0,74.3646,74.4669,74.3173,74.4669,38498.0
2015-06-24 11:00:00,94.6,94.61,94.46,94.53,34687.0,74.4748,74.4827,74.3646,74.4197,34687.0
2015-06-24 11:10:00,94.52,94.52,94.36,94.4,21675.0,74.4118,74.4118,74.2859,74.3173,21675.0
2015-06-24 11:20:00,94.39,94.45,94.34,94.44,19821.0,74.3095,74.3567,74.2701,74.3488,19821.0
2015-06-24 11:30:00,94.44,94.51,94.41,94.48,27676.0,74.3488,74.4039,74.3252,74.3803,27676.0
2015-06-24 11:40:00,94.48,94.63,94.45,94.58,37837.0,74.3803,74.4984,74.3567,74.459,37837.0
2015-06-24 11:50:00,94.57,94.66,94.54,94.54,46402.0,74.4512,74.522,74.4276,74.4276,46402.0
2015-06-24 12:00:00,94.54,94.54,94.38,94.48,29710.0,74.4276,74.4276,74.3016,74.3803,29710.0
2015-06-24 12:10:00,94.47,94.5,94.39,94.47,20446.0,74.3724,74.3961,74.3095,74.3724,20446.0
2015-06-24 12:20:00,94.46,94.47,94.38,94.42,16551.0,74.3646,74.3724,74.3016,74.3331,16551.0
2015-06-24 12:30:00,94.41,94.47,94.35,94.46,14260.0,74.3252,74.3724,74.278,74.3646,14260.0
2015-06-24 12:40:00,94.46,94.53,94.43,94.52,44226.0,74.3646,74.4197,74.341,74.4118,44226.0
2015-06-24 12:50:00,94.51,94.59,94.47,94.58,47774.0,74.4039,74.4669,74.3724,74.459,47774.0
2015-06-24 13:00:00,94.57,94.61,94.56,94.57,19130.0,74.4512,74.4827,74.4433,74.4512,19130.0
2015-06-24 13:10:00,94.57,94.62,94.46,94.49,43332.0,74.4512,74.4905,74.3646,74.3882,43332.0
2015-06-24 13:20:00,94.49,94.6,94.4,94.47,72528.0,74.3882,74.4748,74.3173,74.3724,72528.0
2015-06-24 13:30:00,94.48,94.51,94.44,94.5,36870.0,74.3803,74.4039,74.3488,74.3961,36870.0
2015-06-24 13:40:00,94.49,94.51,94.47,94.47,30422.0,74.3882,74.4039,74.3724,74.3724,30422.0
2015-06-24 13:50:00,94.47,94.48,94.44,94.48,13537.0,74.3724,74.3803,74.3488,74.3803,13537.0
2015-06-24 14:00:00,94.47,94.48,94.43,94.45,29624.0,74.3724,74.3803,74.341,74.3567,29624.0
2015-06-24 14:10:00,94.45,94.46,94.38,94.4,20046.0,74.3567,74.3646,74.3016,74.3173,20046.0
2015-06-24 14:20:00,94.39,94.43,94.34,94.4,39366.0,74.3095,74.341,74.2701,74.3173,39366.0
2015-06-24 14:30:00,94.4,94.45,94.37,94.42,28409.0,74.3173,74.3567,74.2937,74.3331,28409.0
2015-06-24 14:40:00,94.42,94.45,94.36,94.41,27465.0,74.3331,74.3567,74.2859,74.3252,27465.0
2015-06-24 14:50:00,94.41,94.51,94.38,94.46,34739.0,74.3252,74.4039,74.3016,74.3646,34739.0
2015-06-24 15:00:00,94.46,94.47,94.31,94.32,39357.0,74.3646,74.3724,74.2465,74.2544,39357.0
2015-06-24 15:10:00,94.33,94.4,94.31,94.37,34517.0,74.2622,74.3173,74.2465,74.2937,34517.0
2015-06-24 15:20:00,94.36,94.47,94.32,94.41,57398.0,74.2859,74.3724,74.2544,74.3252,57398.0
2015-06-24 15:30:00,94.42,94.46,94.32,94.32,75924.0,74.3331,74.3646,74.2544,74.2544,75924.0
2015-06-24 15:40:00,94.32,94.36,94.21,94.23,67490.0,74.2544,74.2859,74.1678,74.1835,67490.0
2015-06-24 15:50:00,94.23,94.27,94.17,94.19,189803.0,74.1835,74.215,74.1363,74.152,189803.0
2015-06-25 09:30:00,94.48,94.5,93.56,93.6,45672.0,74.3803,74.3961,73.656,73.6875,45672.0
2015-06-25 09:40:00,93.56,93.62,93.2,93.39,62091.0,73.656,73.7033,73.3726,73.5222,62091.0
2015-06-25 09:50:00,93.35,93.57,93.32,93.55,55084.0,73.4907,73.6639,73.4671,73.6482,55084.0
2015-06-25 10:00:00,93.52,93.55,93.38,93.38,47757.0,73.6246,73.6482,73.5143,73.5143,47757.0
2015-06-25 10:10:00,93.36,93.49,93.35,93.48,80323.0,73.4986,73.6009,73.4907,73.5931,80323.0
2015-06-25 10:20:00,93.5,93.59,93.49,93.56,33819.0,73.6088,73.6797,73.6009,73.656,33819.0
2015-06-25 10:30:00,93.56,93.61,93.44,93.47,116699.0,73.656,73.6954,73.5616,73.5852,116699.0
2015-06-25 10:40:00,93.49,93.52,93.4,93.49,22524.0,73.6009,73.6246,73.5301,73.6009,22524.0
2015-06-25 10:50:00,93.5,93.52,93.43,93.48,22855.0,73.6088,73.6246,73.5537,73.5931,22855.0
2015-06-25 11:00:00,93.48,93.53,93.4,93.43,37562.0,73.5931,73.6324,73.5301,73.5537,37562.0
2015-06-25 11:10:00,93.42,93.49,93.33,93.35,22444.0,73.5458,73.6009,73.475,73.4907,22444.0
2015-06-25 11:20:00,93.34,93.36,93.26,93.29,22970.0,73.4828,73.4986,73.4199,73.4435,22970.0
2015-06-25 11:30:00,93.29,93.34,93.22,93.23,26607.0,73.4435,73.4828,73.3884,73.3962,26607.0
2015-06-25 11:40:00,93.24,93.27,93.16,93.18,22948.0,73.4041,73.4277,73.3411,73.3569,22948.0
2015-06-25 11:50:00,93.18,93.32,93.18,93.26,20542.0,73.3569,73.4671,73.3569,73.4199,20542.0
2015-06-25 12:00:00,93.25,93.28,93.22,93.26,17418.0,73.412,73.4356,73.3884,73.4199,17418.0
2015-06-25 12:10:00,93.26,93.26,93.14,93.25,15528.0,73.4199,73.4199,73.3254,73.412,15528.0
2015-06-25 12:20:00,93.24,93.25,93.11,93.14,19843.0,73.4041,73.412,73.3018,73.3254,19843.0
2015-06-25 12:30:00,93.14,93.2,93.1,93.15,12991.0,73.3254,73.3726,73.2939,73.3333,12991.0
2015-06-25 12:40:00,93.15,93.26,93.1,93.26,17798.0,73.3333,73.4199,73.2939,73.4199,17798.0
2015-06-25 12:50:00,93.26,93.31,93.22,93.26,25588.0,73.4199,73.4592,73.3884,73.4199,25588.0
2015-06-25 13:00:00,93.26,93.32,93.26,93.32,15940.0,73.4199,73.4671,73.4199,73.4671,15940.0
2015-06-25 13:10:00,93.33,93.34,93.28,93.3,12335.0,73.475,73.4828,73.4356,73.4514,12335.0
2015-06-25 13:20:00,93.31,93.36,93.27,93.31,20254.0,73.4592,73.4986,73.4277,73.4592,20254.0
2015-06-25 13:30:00,93.31,93.32,93.18,93.2,15625.0,73.4592,73.4671,73.3569,73.3726,15625.0
2015-06-25 13:40:00,93.18,93.22,93.15,93.22,16583.0,73.3569,73.3884,73.3333,73.3884,16583.0
2015-06-25 13:50:00,93.22,93.22,93.15,93.19,19482.0,73.3884,73.3884,73.3333,73.3648,19482.0
2015-06-25 14:00:00,93.2,93.2,93.02,93.04,49345.0,73.3726,73.3726,73.2309,73.2467,49345.0
2015-06-25 14:10:00,93.04,93.04,92.93,93.0,30497.0,73.2467,73.2467,73.1601,73.2152,30497.0
2015-06-25 14:20:00,92.99,93.0,92.79,92.85,30700.0,73.2073,73.2152,73.0499,73.0971,30700.0
2015-06-25 14:30:00,92.84,92.96,92.8,92.95,42942.0,73.0892,73.1837,73.0577,73.1758,42942.0
2015-06-25 14:40:00,92.96,92.98,92.87,92.89,24447.0,73.1837,73.1994,73.1128,73.1286,24447.0
2015-06-25 14:50:00,92.9,92.95,92.83,92.95,30270.0,73.1365,73.1758,73.0813,73.1758,30270.0
2015-06-25 15:00:00,92.96,93.17,92.96,93.17,33009.0,73.1837,73.349,73.1837,73.349,33009.0
2015-06-25 15:10:00,93.16,93.16,93.07,93.08,42603.0,73.3411,73.3411,73.2703,73.2782,42603.0
2015-06-25 15:20:00,93.09,93.13,93.06,93.06,50131.0,73.286,73.3175,73.2624,73.2624,50131.0
2015-06-25 15:30:00,93.06,93.08,93.0,93.05,55207.0,73.2624,73.2782,73.2152,73.2545,55207.0
2015-06-25 15:40:00,93.04,93.05,92.95,92.99,84632.0,73.2467,73.2545,73.1758,73.2073,84632.0
2015-06-25 15:50:00,92.98,93.02,92.93,92.93,151530.0,73.1994,73.2309,73.1601,73.1601,151530.0
2015-06-26 09:30:00,92.79,92.89,92.52,92.6,35108.0,73.4317,73.5109,73.218,73.2814,35108.0
2015-06-26 09:40:00,92.57,92.84,92.54,92.72,11234.0,73.2576,73.4713,73.2339,73.3763,11234.0
2015-06-26 09:50:00,92.71,92.85,92.65,92.73,10936.0,73.3684,73.4792,73.3209,73.3842,10936.0
2015-06-26 10:00:00,92.76,92.81,92.62,92.69,39978.0,73.408,73.4475,73.2972,73.3526,39978.0
2015-06-26 10:10:00,92.68,92.7,92.55,92.56,24148.0,73.3447,73.3605,73.2418,73.2497,24148.0
2015-06-26 10:20:00,92.57,92.63,92.45,92.63,19236.0,73.2576,73.3051,73.1626,73.3051,19236.0
2015-06-26 10:30:00,92.64,92.7,92.58,92.68,16089.0,73.313,73.3605,73.2655,73.3447,16089.0
2015-06-26 10:40:00,92.7,92.8,92.58,92.71,47112.0,73.3605,73.4396,73.2655,73.3684,47112.0
2015-06-26 10:50:00,92.72,92.8,92.61,92.68,22831.0,73.3763,73.4396,73.2893,73.3447,22831.0
2015-06-26 11:00:00,92.68,92.85,92.64,92.84,12270.0,73.3447,73.4792,73.313,73.4713,12270.0
2015-06-26 11:10:00,92.84,92.96,92.82,92.93,46305.0,73.4713,73.5662,73.4555,73.5425,46305.0
2015-06-26 11:20:00,92.93,92.98,92.87,92.98,50186.0,73.5425,73.5821,73.495,73.5821,50186.0
2015-06-26 11:30:00,92.97,93.02,92.91,92.94,41000.0,73.5742,73.6137,73.5267,73.5504,41000.0
2015-06-26 11:40:00,92.94,92.95,92.84,92.89,12968.0,73.5504,73.5583,73.4713,73.5109,12968.0
2015-06-26 11:50:00,92.88,92.88,92.73,92.77,18758.0,73.5029,73.5029,73.3842,73.4159,18758.0
2015-06-26 12:00:00,92.76,92.85,92.75,92.84,11824.0,73.408,73.4792,73.4001,73.4713,11824.0
2015-06-26 12:10:00,92.82,92.88,92.8,92.88,16081.0,73.4555,73.5029,73.4396,73.5029,16081.0
2015-06-26 12:20:00,92.88,92.88,92.77,92.83,7232.0,73.5029,73.5029,73.4159,73.4634,7232.0
2015-06-26 12:30:00,92.84,92.84,92.73,92.75,9924.0,73.4713,73.4713,73.3842,73.4001,9924.0
2015-06-26 12:40:00,92.75,92.78,92.66,92.73,10000.0,73.4001,73.4238,73.3288,73.3842,10000.0
2015-06-26 12:50:00,92.7,92.73,92.61,92.62,11846.0,73.3605,73.3842,73.2893,73.2972,11846.0
2015-06-26 13:00:00,92.63,92.76,92.59,92.69,17249.0,73.3051,73.408,73.2734,73.3526,17249.0
2015-06-26 13:10:00,92.67,92.7,92.59,92.63,15316.0,73.3368,73.3605,73.2734,73.3051,15316.0
2015-06-26 13:20:00,92.64,92.68,92.54,92.68,14033.0,73.313,73.3447,73.2339,73.3447,14033.0
2015-06-26 13:30:00,92.7,92.72,92.61,92.68,11283.0,73.3605,73.3763,73.2893,73.3447,11283.0
2015-06-26 13:40:00,92.67,92.89,92.67,92.78,11463.0,73.3368,73.5109,73.3368,73.4238,11463.0
2015-06-26 13:50:00,92.79,92.83,92.75,92.76,8986.0,73.4317,73.4634,73.4001,73.408,8986.0
2015-06-26 14:00:00,92.75,92.78,92.7,92.72,14732.0,73.4001,73.4238,73.3605,73.3763,14732.0
2015-06-26 14:10:00,92.71,92.75,92.62,92.69,16000.0,73.3684,73.4001,73.2972,73.3526,16000.0
2015-06-26 14:20:00,92.67,92.72,92.64,92.72,12132.0,73.3368,73.3763,73.313,73.3763,12132.0
2015-06-26 14:30:00,92.67,92.77,92.67,92.77,12303.0,73.3368,73.4159,73.3368,73.4159,12303.0
2015-06-26 14:40:00,92.75,92.75,92.63,92.72,13445.0,73.4001,73.4001,73.3051,73.3763,13445.0
2015-06-26 14:50:00,92.71,92.76,92.65,92.7,12367.0,73.3684,73.408,73.3209,73.3605,12367.0
2015-06-26 15:00:00,92.69,92.92,92.66,92.92,34619.0,73.3526,73.5346,73.3288,73.5346,34619.0
2015-06-26 15:10:00,92.94,93.0,92.89,92.97,39709.0,73.5504,73.5979,73.5109,73.5742,39709.0
2015-06-26 15:20:00,92.97,93.02,92.88,92.97,28543.0,73.5742,73.6137,73.5029,73.5742,28543.0
2015-06-26 15:30:00,92.97,93.0,92.83,92.84,44372.0,73.5742,73.5979,73.4634,73.4713,44372.0
2015-06-26 15:40:00,92.85,92.86,92.71,92.73,81449.0,73.4792,73.4871,73.3684,73.3842,81449.0
2015-06-26 15:50:00,92.72,92.82,92.7,92.78,185954.0,73.3763,73.4555,73.3605,73.4238,185954.0
2015-06-29 09:30:00,91.72,92.14,91.72,92.05,63563.0,72.5849,72.9173,72.5849,72.8461,63563.0
2015-06-29 09:40:00,92.09,92.44,92.03,92.44,44990.0,72.8778,73.1547,72.8303,73.1547,44990.0
2015-06-29 09:50:00,92.48,92.55,92.37,92.45,41279.0,73.1864,73.2418,73.0993,73.1626,41279.0
2015-06-29 10:00:00,92.44,92.67,92.35,92.63,40860.0,73.1547,73.3368,73.0835,73.3051,40860.0
2015-06-29 10:10:00,92.63,92.73,92.55,92.57,37801.0,73.3051,73.3842,73.2418,73.2576,37801.0
2015-06-29 10:20:00,92.58,92.63,92.27,92.3,43403.0,73.2655,73.3051,73.0202,73.0439,43403.0
2015-06-29 10:30:00,92.29,92.57,92.25,92.54,48874.0,73.036,73.2576,73.0044,73.2339,48874.0
2015-06-29 10:40:00,92.53,92.67,92.52,92.52,31790.0,73.226,73.3368,73.218,73.218,31790.0
2015-06-29 10:50:00,92.51,92.56,92.3,92.31,13262.0,73.2101,73.2497,73.0439,73.0519,13262.0
2015-06-29 11:00:00,92.34,92.37,92.12,92.14,15092.0,73.0756,73.0993,72.9015,72.9173,15092.0
2015-06-29 11:10:00,92.14,92.26,92.04,92.12,44036.0,72.9173,73.0123,72.8382,72.9015,44036.0
2015-06-29 11:20:00,92.12,92.23,92.11,92.2,15684.0,72.9015,72.9885,72.8936,72.9648,15684.0
2015-06-29 11:30:00,92.19,92.21,92.1,92.11,13501.0,72.9569,72.9727,72.8857,72.8936,13501.0
2015-06-29 11:40:00,92.11,92.26,92.08,92.21,14980.0,72.8936,73.0123,72.8698,72.9727,14980.0
2015-06-29 11:50:00,92.21,92.21,92.09,92.13,12352.0,72.9727,72.9727,72.8778,72.9094,12352.0
2015-06-29 12:00:00,92.14,92.18,92.05,92.13,15026.0,72.9173,72.949,72.8461,72.9094,15026.0
2015-06-29 12:10:00,92.13,92.14,91.97,91.97,19362.0,72.9094,72.9173,72.7828,72.7828,19362.0
2015-06-29 12:20:00,91.96,92.04,91.9,91.95,17236.0,72.7749,72.8382,72.7274,72.767,17236.0
2015-06-29 12:30:00,91.94,91.96,91.87,91.89,10677.0,72.759,72.7749,72.7037,72.7195,10677.0
2015-06-29 12:40:00,91.87,91.92,91.85,91.87,10461.0,72.7037,72.7432,72.6878,72.7037,10461.0
2015-06-29 12:50:00,91.86,91.94,91.83,91.93,19502.0,72.6957,72.759,72.672,72.7511,19502.0
2015-06-29 13:00:00,91.93,91.93,91.77,91.88,14974.0,72.7511,72.7511,72.6245,72.7116,14974.0
2015-06-29 13:10:00,91.87,91.88,91.8,91.87,12859.0,72.7037,72.7116,72.6483,72.7037,12859.0
2015-06-29 13:20:00,91.88,91.93,91.87,91.9,13496.0,72.7116,72.7511,72.7037,72.7274,13496.0
2015-06-29 13:30:00,91.9,91.98,91.9,91.98,18521.0,72.7274,72.7907,72.7274,72.7907,18521.0
2015-06-29 13:40:00,91.99,92.01,91.91,91.99,24427.0,72.7986,72.8144,72.7353,72.7986,24427.0
2015-06-29 13:50:00,92.0,92.0,91.9,91.98,25857.0,72.8065,72.8065,72.7274,72.7907,25857.0
2015-06-29 14:00:00,91.98,92.0,91.96,91.96,18288.0,72.7907,72.8065,72.7749,72.7749,18288.0
2015-06-29 14:10:00,91.95,91.99,91.82,91.89,38736.0,72.767,72.7986,72.6641,72.7195,38736.0
2015-06-29 14:20:00,91.89,91.9,91.74,91.74,18267.0,72.7195,72.7274,72.6008,72.6008,18267.0
2015-06-29 14:30:00,91.75,91.84,91.68,91.84,39755.0,72.6087,72.6799,72.5533,72.6799,39755.0
2015-06-29 14:40:00,91.84,92.01,91.8,91.92,28257.0,72.6799,72.8144,72.6483,72.7432,28257.0
2015-06-29 14:50:00,91.9,91.92,91.73,91.74,23009.0,72.7274,72.7432,72.5929,72.6008,23009.0
2015-06-29 15:00:00,91.73,91.78,91.68,91.71,26919.0,72.5929,72.6324,72.5533,72.577,26919.0
2015-06-29 15:10:00,91.71,91.81,91.66,91.75,34749.0,72.577,72.6562,72.5375,72.6087,34749.0
2015-06-29 15:20:00,91.76,91.81,91.68,91.7,35611.0,72.6166,72.6562,72.5533,72.5691,35611.0
2015-06-29 15:30:00,91.7,91.74,91.56,91.59,85809.0,72.5691,72.6008,72.4583,72.4821,85809.0
2015-06-29 15:40:00,91.59,91.6,91.41,91.6,81755.0,72.4821,72.49,72.3396,72.49,81755.0
2015-06-29 15:50:00,91.6,91.68,91.43,91.5,143135.0,72.49,72.5533,72.3554,72.4108,143135.0
2015-06-30 09:30:00,92.08,92.6,92.08,92.32,33440.0,72.8698,73.2814,72.8698,73.0598,33440.0
2015-06-30 09:40:00,92.25,92.32,91.86,91.91,24046.0,73.0044,73.0598,72.6957,72.7353,24046.0
2015-06-30 09:50:00,91.97,92.1,91.75,91.75,17945.0,72.7828,72.8857,72.6087,72.6087,17945.0
2015-06-30 10:00:00,91.75,91.83,91.7,91.77,38361.0,72.6087,72.672,72.5691,72.6245,38361.0
2015-06-30 10:10:00,91.78,91.79,91.6,91.77,21026.0,72.6324,72.6403,72.49,72.6245,21026.0
2015-06-30 10:20:00,91.78,92.01,91.74,91.98,22591.0,72.6324,72.8144,72.6008,72.7907,22591.0
2015-06-30 10:30:00,91.98,92.01,91.83,91.89,16478.0,72.7907,72.8144,72.672,72.7195,16478.0
2015-06-30 10:40:00,91.87,91.91,91.72,91.79,16012.0,72.7037,72.7353,72.5849,72.6403,16012.0
2015-06-30 10:50:00,91.75,92.02,91.68,91.95,43442.0,72.6087,72.8224,72.5533,72.767,43442.0
2015-06-30 11:00:00,91.95,92.06,91.91,91.95,53163.0,72.767,72.854,72.7353,72.767,53163.0
2015-06-30 11:10:00,91.97,92.17,91.95,92.17,32092.0,72.7828,72.9411,72.767,72.9411,32092.0
2015-06-30 11:20:00,92.16,92.21,92.04,92.05,74801.0,72.9331,72.9727,72.8382,72.8461,74801.0
2015-06-30 11:30:00,92.04,92.11,91.78,91.84,55388.0,72.8382,72.8936,72.6324,72.6799,55388.0
2015-06-30 11:40:00,91.85,91.9,91.77,91.9,12060.0,72.6878,72.7274,72.6245,72.7274,12060.0
2015-06-30 11:50:00,91.91,91.91,91.64,91.65,27683.0,72.7353,72.7353,72.5216,72.5295,27683.0
2015-06-30 12:00:00,91.63,91.82,91.63,91.82,11416.0,72.5137,72.6641,72.5137,72.6641,11416.0
2015-06-30 12:10:00,91.84,91.85,91.78,91.8,10261.0,72.6799,72.6878,72.6324,72.6483,10261.0
2015-06-30 12:20:00,91.79,91.79,91.59,91.63,29541.0,72.6403,72.6403,72.4821,72.5137,29541.0
2015-06-30 12:30:00,91.64,91.68,91.57,91.67,26811.0,72.5216,72.5533,72.4662,72.5454,26811.0
2015-06-30 12:40:00,91.69,91.84,91.68,91.83,21840.0,72.5612,72.6799,72.5533,72.672,21840.0
2015-06-30 12:50:00,91.83,91.92,91.81,91.92,24854.0,72.672,72.7432,72.6562,72.7432,24854.0
2015-06-30 13:00:00,91.9,91.98,91.8,91.83,13258.0,72.7274,72.7907,72.6483,72.672,13258.0
2015-06-30 13:10:00,91.86,91.87,91.76,91.77,27536.0,72.6957,72.7037,72.6166,72.6245,27536.0
2015-06-30 13:20:00,91.77,91.99,91.73,91.99,35806.0,72.6245,72.7986,72.5929,72.7986,35806.0
2015-06-30 13:30:00,91.98,92.05,91.94,92.02,20976.0,72.7907,72.8461,72.759,72.8224,20976.0
2015-06-30 13:40:00,92.01,92.05,91.95,92.01,12717.0,72.8144,72.8461,72.767,72.8144,12717.0
2015-06-30 13:50:00,92.02,92.15,92.01,92.04,12893.0,72.8224,72.9252,72.8144,72.8382,12893.0
2015-06-30 14:00:00,92.04,92.35,91.98,92.3,28201.0,72.8382,73.0835,72.7907,73.0439,28201.0
2015-06-30 14:10:00,92.29,92.33,92.21,92.26,13227.0,73.036,73.0677,72.9727,73.0123,13227.0
2015-06-30 14:20:00,92.25,92.29,92.05,92.07,17723.0,73.0044,73.036,72.8461,72.8619,17723.0
2015-06-30 14:30:00,92.1,92.15,92.07,92.09,17453.0,72.8857,72.9252,72.8619,72.8778,17453.0
2015-06-30 14:40:00,92.09,92.11,91.94,92.03,28471.0,72.8778,72.8936,72.759,72.8303,28471.0
2015-06-30 14:50:00,92.02,92.02,91.84,91.84,23427.0,72.8224,72.8224,72.6799,72.6799,23427.0
2015-06-30 15:00:00,91.86,91.97,91.82,91.89,35154.0,72.6957,72.7828,72.6641,72.7195,35154.0
2015-06-30 15:10:00,91.9,91.91,91.75,91.76,42678.0,72.7274,72.7353,72.6087,72.6166,42678.0
2015-06-30 15:20:00,91.79,91.86,91.74,91.82,47600.0,72.6403,72.6957,72.6008,72.6641,47600.0
2015-06-30 15:30:00,91.82,91.95,91.82,91.87,57987.0,72.6641,72.767,72.6641,72.7037,57987.0
2015-06-30 15:40:00,91.86,92.0,91.79,92.0,111945.0,72.6957,72.8065,72.6403,72.8065,111945.0
2015-06-30 15:50:00,91.99,92.06,91.76,91.79,155764.0,72.7986,72.854,72.6166,72.6403,155764.0
2015-07-01 09:30:00,92.4,92.55,91.97,92.49,33021.0,73.1231,73.2418,72.7828,73.1943,33021.0
2015-07-01 09:40:00,92.47,92.69,92.37,92.67,37821.0,73.1785,73.3526,73.0993,73.3368,37821.0
2015-07-01 09:50:00,92.68,92.96,92.65,92.94,40454.0,73.3447,73.5662,73.3209,73.5504,40454.0
2015-07-01 10:00:00,92.91,92.99,92.85,92.93,49322.0,73.5267,73.59,73.4792,73.5425,49322.0
2015-07-01 10:10:00,92.94,93.0,92.86,92.98,77477.0,73.5504,73.5979,73.4871,73.5821,77477.0
2015-07-01 10:20:00,92.97,93.22,92.96,93.14,70297.0,73.5742,73.772,73.5662,73.7087,70297.0
2015-07-01 10:30:00,93.12,93.14,92.92,93.01,68157.0,73.6929,73.7087,73.5346,73.6058,68157.0
2015-07-01 10:40:00,93.01,93.13,92.96,93.01,46467.0,73.6058,73.7008,73.5662,73.6058,46467.0
2015-07-01 10:50:00,93.0,93.08,92.91,93.08,63891.0,73.5979,73.6612,73.5267,73.6612,63891.0
2015-07-01 11:00:00,93.09,93.26,93.06,93.25,51241.0,73.6691,73.8037,73.6454,73.7957,51241.0
2015-07-01 11:10:00,93.25,93.4,93.25,93.37,61405.0,73.7957,73.9145,73.7957,73.8907,61405.0
2015-07-01 11:20:00,93.37,93.53,93.34,93.44,47546.0,73.8907,74.0173,73.867,73.9461,47546.0
2015-07-01 11:30:00,93.44,93.47,93.37,93.38,69637.0,73.9461,73.9699,73.8907,73.8986,69637.0
2015-07-01 11:40:00,93.37,93.41,93.31,93.4,42575.0,73.8907,73.9224,73.8432,73.9145,42575.0
2015-07-01 11:50:00,93.41,93.42,93.3,93.31,55582.0,73.9224,73.9303,73.8353,73.8432,55582.0
2015-07-01 12:00:00,93.31,93.43,93.25,93.38,62340.0,73.8432,73.9382,73.7957,73.8986,62340.0
2015-07-01 12:10:00,93.38,93.43,93.28,93.4,54389.0,73.8986,73.9382,73.8195,73.9145,54389.0
2015-07-01 12:20:00,93.41,93.47,93.34,93.44,38869.0,73.9224,73.9699,73.867,73.9461,38869.0
2015-07-01 12:30:00,93.44,93.45,93.34,93.37,29656.0,73.9461,73.954,73.867,73.8907,29656.0
2015-07-01 12:40:00,93.36,93.38,93.16,93.16,22726.0,73.8828,73.8986,73.7245,73.7245,22726.0
2015-07-01 12:50:00,93.15,93.16,92.97,92.99,28088.0,73.7166,73.7245,73.5742,73.59,28088.0
2015-07-01 13:00:00,92.96,92.98,92.86,92.88,14764.0,73.5662,73.5821,73.4871,73.5029,14764.0
2015-07-01 13:10:00,92.87,93.01,92.86,93.0,26637.0,73.495,73.6058,73.4871,73.5979,26637.0
2015-07-01 13:20:00,92.99,93.07,92.93,92.94,26243.0,73.59,73.6533,73.5425,73.5504,26243.0
2015-07-01 13:30:00,92.93,93.07,92.93,93.02,24830.0,73.5425,73.6533,73.5425,73.6137,24830.0
2015-07-01 13:40:00,93.02,93.2,93.01,93.19,35034.0,73.6137,73.7562,73.6058,73.7483,35034.0
2015-07-01 13:50:00,93.18,93.28,93.09,93.1,33480.0,73.7404,73.8195,73.6691,73.677,33480.0
2015-07-01 14:00:00,93.12,93.18,92.95,92.95,26634.0,73.6929,73.7404,73.5583,73.5583,26634.0
2015-07-01 14:10:00,92.95,93.16,92.95,93.14,42977.0,73.5583,73.7245,73.5583,73.7087,42977.0
2015-07-01 14:20:00,93.15,93.23,93.12,93.23,43591.0,73.7166,73.7799,73.6929,73.7799,43591.0
2015-07-01 14:30:00,93.22,93.47,93.22,93.45,93502.0,73.772,73.9699,73.772,73.954,93502.0
2015-07-01 14:40:00,93.44,93.64,93.42,93.61,79794.0,73.9461,74.1044,73.9303,74.0806,79794.0
2015-07-01 14:50:00,93.61,93.61,93.39,93.41,58851.0,74.0806,74.0806,73.9065,73.9224,58851.0
2015-07-01 15:00:00,93.39,93.5,93.32,93.32,61054.0,73.9065,73.9936,73.8511,73.8511,61054.0
2015-07-01 15:10:00,93.32,93.38,93.29,93.34,62856.0,73.8511,73.8986,73.8274,73.867,62856.0
2015-07-01 15:20:00,93.34,93.39,93.28,93.36,65346.0,73.867,73.9065,73.8195,73.8828,65346.0
2015-07-01 15:30:00,93.36,93.37,93.3,93.32,73379.0,73.8828,73.8907,73.8353,73.8511,73379.0
2015-07-01 15:40:00,93.33,93.38,93.19,93.37,89689.0,73.8591,73.8986,73.7483,73.8907,89689.0
2015-07-01 15:50:00,93.37,93.48,93.32,93.47,207514.0,73.8907,73.9778,73.8511,73.9699,207514.0
2015-07-02 09:30:00,93.52,93.72,93.26,93.41,28434.0,74.0094,74.1677,73.8037,73.9224,28434.0
2015-07-02 09:40:00,93.44,93.57,93.25,93.51,30644.0,73.9461,74.049,73.7957,74.0015,30644.0
2015-07-02 09:50:00,93.51,93.84,93.47,93.78,32476.0,74.0015,74.2627,73.9699,74.2152,32476.0
2015-07-02 10:00:00,93.76,93.77,93.43,93.43,28823.0,74.1993,74.2073,73.9382,73.9382,28823.0
2015-07-02 10:10:00,93.45,93.65,93.43,93.57,37790.0,73.954,74.1123,73.9382,74.049,37790.0
2015-07-02 10:20:00,93.55,93.63,93.49,93.6,16407.0,74.0332,74.0965,73.9857,74.0727,16407.0
2015-07-02 10:30:00,93.58,93.61,93.4,93.46,37616.0,74.0569,74.0806,73.9145,73.9619,37616.0
2015-07-02 10:40:00,93.47,93.6,93.47,93.53,14908.0,73.9699,74.0727,73.9699,74.0173,14908.0
2015-07-02 10:50:00,93.51,93.68,93.48,93.59,18307.0,74.0015,74.136,73.9778,74.0648,18307.0
2015-07-02 11:00:00,93.56,93.56,93.45,93.47,21945.0,74.0411,74.0411,73.954,73.9699,21945.0
2015-07-02 11:10:00,93.46,93.47,93.36,93.46,31803.0,73.9619,73.9699,73.8828,73.9619,31803.0
2015-07-02 11:20:00,93.45,93.46,93.31,93.38,24644.0,73.954,73.9619,73.8432,73.8986,24644.0
2015-07-02 11:30:00,93.36,93.45,93.31,93.43,26348.0,73.8828,73.954,73.8432,73.9382,26348.0
2015-07-02 11:40:00,93.43,93.43,93.26,93.27,19104.0,73.9382,73.9382,73.8037,73.8116,19104.0
2015-07-02 11:50:00,93.26,93.27,93.06,93.1,34239.0,73.8037,73.8116,73.6454,73.677,34239.0
2015-07-02 12:00:00,93.11,93.25,93.1,93.14,17046.0,73.685,73.7957,73.677,73.7087,17046.0
2015-07-02 12:10:00,93.14,93.18,93.04,93.04,17472.0,73.7087,73.7404,73.6296,73.6296,17472.0
2015-07-02 12:20:00,93.04,93.06,92.93,92.99,14320.0,73.6296,73.6454,73.5425,73.59,14320.0
2015-07-02 12:30:00,92.99,92.99,92.86,92.87,26441.0,73.59,73.59,73.4871,73.495,26441.0
2015-07-02 12:40:00,92.87,92.99,92.86,92.98,17784.0,73.495,73.59,73.4871,73.5821,17784.0
2015-07-02 12:50:00,92.97,92.97,92.88,92.93,13068.0,73.5742,73.5742,73.5029,73.5425,13068.0
2015-07-02 13:00:00,92.92,92.95,92.84,92.94,17996.0,73.5346,73.5583,73.4713,73.5504,17996.0
2015-07-02 13:10:00,92.94,92.95,92.82,92.83,16621.0,73.5504,73.5583,73.4555,73.4634,16621.0
2015-07-02 13:20:00,92.82,92.91,92.81,92.91,21686.0,73.4555,73.5267,73.4475,73.5267,21686.0
2015-07-02 13:30:00,92.92,93.03,92.92,92.99,20307.0,73.5346,73.6216,73.5346,73.59,20307.0
2015-07-02 13:40:00,92.99,93.1,92.99,93.09,14506.0,73.59,73.677,73.59,73.6691,14506.0
2015-07-02 13:50:00,93.1,93.1,93.01,93.02,31472.0,73.677,73.677,73.6058,73.6137,31472.0
2015-07-02 14:00:00,93.02,93.09,92.98,93.09,37298.0,73.6137,73.6691,73.5821,73.6691,37298.0
2015-07-02 14:10:00,93.08,93.11,93.03,93.11,24441.0,73.6612,73.685,73.6216,73.685,24441.0
2015-07-02 14:20:00,93.11,93.2,93.1,93.19,27582.0,73.685,73.7562,73.677,73.7483,27582.0
2015-07-02 14:30:00,93.19,93.26,93.18,93.22,34613.0,73.7483,73.8037,73.7404,73.772,34613.0
2015-07-02 14:40:00,93.22,93.24,93.15,93.23,32919.0,73.772,73.7878,73.7166,73.7799,32919.0
2015-07-02 14:50:00,93.25,93.4,93.24,93.37,50935.0,73.7957,73.9145,73.7878,73.8907,50935.0
2015-07-02 15:00:00,93.37,93.39,93.28,93.33,46600.0,73.8907,73.9065,73.8195,73.8591,46600.0
2015-07-02 15:10:00,93.33,93.4,93.29,93.34,56214.0,73.8591,73.9145,73.8274,73.867,56214.0
2015-07-02 15:20:00,93.34,93.52,93.33,93.5,70842.0,73.867,74.0094,73.8591,73.9936,70842.0
2015-07-02 15:30:00,93.49,93.5,93.34,93.41,56408.0,73.9857,73.9936,73.867,73.9224,56408.0
2015-07-02 15:40:00,93.41,93.52,93.41,93.49,90552.0,73.9224,74.0094,73.9224,73.9857,90552.0
2015-07-02 15:50:00,93.49,93.53,93.41,93.42,138359.0,73.9857,74.0173,73.9224,73.9303,138359.0
2015-07-06 09:30:00,92.3,92.64,92.3,92.55,38455.0,73.0439,73.313,73.0439,73.2418,38455.0
2015-07-06 09:40:00,92.47,93.04,92.47,93.03,21270.0,73.1785,73.6296,73.1785,73.6216,21270.0
2015-07-06 09:50:00,93.03,93.08,92.79,92.79,17681.0,73.6216,73.6612,73.4317,73.4317,17681.0
2015-07-06 10:00:00,92.8,92.83,92.69,92.81,14207.0,73.4396,73.4634,73.3526,73.4475,14207.0
2015-07-06 10:10:00,92.82,93.15,92.8,93.15,31505.0,73.4555,73.7166,73.4396,73.7166,31505.0
2015-07-06 10:20:00,93.16,93.26,93.08,93.24,14261.0,73.7245,73.8037,73.6612,73.7878,14261.0
2015-07-06 10:30:00,93.23,93.44,93.21,93.35,23160.0,73.7799,73.9461,73.7641,73.8749,23160.0
2015-07-06 10:40:00,93.35,93.61,93.32,93.45,22242.0,73.8749,74.0806,73.8511,73.954,22242.0
2015-07-06 10:50:00,93.45,93.53,93.44,93.49,34733.0,73.954,74.0173,73.9461,73.9857,34733.0
2015-07-06 11:00:00,93.49,93.49,93.35,93.38,31419.0,73.9857,73.9857,73.8749,73.8986,31419.0
2015-07-06 11:10:00,93.38,93.39,93.18,93.21,19276.0,73.8986,73.9065,73.7404,73.7641,19276.0
2015-07-06 11:20:00,93.15,93.25,93.13,93.23,14903.0,73.7166,73.7957,73.7008,73.7799,14903.0
2015-07-06 11:30:00,93.23,93.3,93.19,93.27,19692.0,73.7799,73.8353,73.7483,73.8116,19692.0
2015-07-06 11:40:00,93.28,93.36,93.24,93.36,19121.0,73.8195,73.8828,73.7878,73.8828,19121.0
2015-07-06 11:50:00,93.35,93.42,93.3,93.42,25597.0,73.8749,73.9303,73.8353,73.9303,25597.0
2015-07-06 12:00:00,93.39,93.4,93.31,93.33,19818.0,73.9065,73.9145,73.8432,73.8591,19818.0
2015-07-06 12:10:00,93.33,93.38,93.29,93.34,18079.0,73.8591,73.8986,73.8274,73.867,18079.0
2015-07-06 12:20:00,93.34,93.37,93.32,93.35,14065.0,73.867,73.8907,73.8511,73.8749,14065.0
2015-07-06 12:30:00,93.3,93.3,93.17,93.19,10783.0,73.8353,73.8353,73.7324,73.7483,10783.0
2015-07-06 12:40:00,93.18,93.21,93.14,93.18,8222.0,73.7404,73.7641,73.7087,73.7404,8222.0
2015-07-06 12:50:00,93.17,93.19,93.13,93.17,8384.0,73.7324,73.7483,73.7008,73.7324,8384.0
2015-07-06 13:00:00,93.16,93.17,93.08,93.08,7223.0,73.7245,73.7324,73.6612,73.6612,7223.0
2015-07-06 13:10:00,93.09,93.1,92.85,92.88,14471.0,73.6691,73.677,73.4792,73.5029,14471.0
2015-07-06 13:20:00,92.87,92.89,92.81,92.81,10748.0,73.495,73.5109,73.4475,73.4475,10748.0
2015-07-06 13:30:00,92.8,92.86,92.77,92.86,12225.0,73.4396,73.4871,73.4159,73.4871,12225.0
2015-07-06 13:40:00,92.85,92.88,92.76,92.82,18401.0,73.4792,73.5029,73.408,73.4555,18401.0
2015-07-06 13:50:00,92.82,92.88,92.78,92.8,10561.0,73.4555,73.5029,73.4238,73.4396,10561.0
2015-07-06 14:00:00,92.78,92.81,92.69,92.81,15489.0,73.4238,73.4475,73.3526,73.4475,15489.0
2015-07-06 14:10:00,92.8,92.9,92.78,92.84,20589.0,73.4396,73.5188,73.4238,73.4713,20589.0
2015-07-06 14:20:00,92.84,92.89,92.68,92.73,20955.0,73.4713,73.5109,73.3447,73.3842,20955.0
2015-07-06 14:30:00,92.73,92.78,92.72,92.78,10345.0,73.3842,73.4238,73.3763,73.4238,10345.0
2015-07-06 14:40:00,92.74,92.87,92.71,92.85,21320.0,73.3921,73.495,73.3684,73.4792,21320.0
2015-07-06 14:50:00,92.83,92.85,92.78,92.81,23433.0,73.4634,73.4792,73.4238,73.4475,23433.0
2015-07-06 15:00:00,92.82,92.86,92.79,92.81,25892.0,73.4555,73.4871,73.4317,73.4475,25892.0
2015-07-06 15:10:00,92.83,92.93,92.81,92.85,28916.0,73.4634,73.5425,73.4475,73.4792,28916.0
2015-07-06 15:20:00,92.85,92.93,92.85,92.87,32790.0,73.4792,73.5425,73.4792,73.495,32790.0
2015-07-06 15:30:00,92.88,93.09,92.86,93.04,51392.0,73.5029,73.6691,73.4871,73.6296,51392.0
2015-07-06 15:40:00,93.04,93.11,92.9,93.07,62187.0,73.6296,73.685,73.5188,73.6533,62187.0
2015-07-06 15:50:00,93.08,93.16,93.07,93.15,111170.0,73.6612,73.7245,73.6533,73.7166,111170.0
2015-07-07 09:30:00,93.23,93.23,92.6,92.74,41964.0,73.7799,73.7799,73.2814,73.3921,41964.0
2015-07-07 09:40:00,92.72,92.81,92.61,92.79,22267.0,73.3763,73.4475,73.2893,73.4317,22267.0
2015-07-07 09:50:00,92.79,92.96,92.73,92.76,23217.0,73.4317,73.5662,73.3842,73.408,23217.0
2015-07-07 10:00:00,92.76,92.85,92.63,92.76,25690.0,73.408,73.4792,73.3051,73.408,25690.0
2015-07-07 10:10:00,92.77,92.81,92.66,92.74,94996.0,73.4159,73.4475,73.3288,73.3921,94996.0
2015-07-07 10:20:00,92.74,92.85,92.62,92.75,42933.0,73.3921,73.4792,73.2972,73.4001,42933.0
2015-07-07 10:30:00,92.71,92.73,92.54,92.59,24473.0,73.3684,73.3842,73.2339,73.2734,24473.0
2015-07-07 10:40:00,92.6,92.66,92.39,92.6,62624.0,73.2814,73.3288,73.1152,73.2814,62624.0
2015-07-07 10:50:00,92.58,92.83,92.57,92.7,35110.0,73.2655,73.4634,73.2576,73.3605,35110.0
2015-07-07 11:00:00,92.7,92.7,92.53,92.54,25516.0,73.3605,73.3605,73.226,73.2339,25516.0
2015-07-07 11:10:00,92.56,92.7,92.54,92.6,35150.0,73.2497,73.3605,73.2339,73.2814,35150.0
2015-07-07 11:20:00,92.59,92.6,92.35,92.39,24936.0,73.2734,73.2814,73.0835,73.1152,24936.0
2015-07-07 11:30:00,92.37,92.48,92.21,92.43,45515.0,73.0993,73.1864,72.9727,73.1468,45515.0
2015-07-07 11:40:00,92.42,92.77,92.41,92.67,44349.0,73.1389,73.4159,73.131,73.3368,44349.0
2015-07-07 11:50:00,92.68,93.04,92.6,92.96,32714.0,73.3447,73.6296,73.2814,73.5662,32714.0
2015-07-07 12:00:00,92.96,92.99,92.87,92.92,26743.0,73.5662,73.59,73.495,73.5346,26743.0
2015-07-07 12:10:00,92.93,92.96,92.87,92.87,31232.0,73.5425,73.5662,73.495,73.495,31232.0
2015-07-07 12:20:00,92.87,93.0,92.86,92.95,17780.0,73.495,73.5979,73.4871,73.5583,17780.0
2015-07-07 12:30:00,92.94,93.1,92.93,93.09,25364.0,73.5504,73.677,73.5425,73.6691,25364.0
2015-07-07 12:40:00,93.09,93.21,93.03,93.06,18308.0,73.6691,73.7641,73.6216,73.6454,18308.0
2015-07-07 12:50:00,93.06,93.23,92.97,93.07,21455.0,73.6454,73.7799,73.5742,73.6533,21455.0
2015-07-07 13:00:00,93.1,93.11,92.93,93.0,31833.0,73.677,73.685,73.5425,73.5979,31833.0
2015-07-07 13:10:00,92.99,93.29,92.97,93.05,25383.0,73.59,73.8274,73.5742,73.6375,25383.0
2015-07-07 13:20:00,93.05,93.2,92.99,93.2,21284.0,73.6375,73.7562,73.59,73.7562,21284.0
2015-07-07 13:30:00,93.22,93.23,93.09,93.14,27870.0,73.772,73.7799,73.6691,73.7087,27870.0
2015-07-07 13:40:00,93.16,93.27,93.09,93.18,24069.0,73.7245,73.8116,73.6691,73.7404,24069.0
2015-07-07 13:50:00,93.22,93.22,93.08,93.13,17866.0,73.772,73.772,73.6612,73.7008,17866.0
2015-07-07 14:00:00,93.15,93.19,93.1,93.18,33028.0,73.7166,73.7483,73.677,73.7404,33028.0
2015-07-07 14:10:00,93.19,93.21,93.02,93.03,39296.0,73.7483,73.7641,73.6137,73.6216,39296.0
2015-07-07 14:20:00,93.05,93.18,92.98,93.13,48195.0,73.6375,73.7404,73.5821,73.7008,48195.0
2015-07-07 14:30:00,93.13,93.29,93.1,93.28,33034.0,73.7008,73.8274,73.677,73.8195,33034.0
2015-07-07 14:40:00,93.28,93.67,93.26,93.53,38828.0,73.8195,74.1281,73.8037,74.0173,38828.0
2015-07-07 14:50:00,93.53,93.82,93.51,93.76,46057.0,74.0173,74.2468,74.0015,74.1993,46057.0
2015-07-07 15:00:00,93.79,93.84,93.59,93.68,50801.0,74.2231,74.2627,74.0648,74.136,50801.0
2015-07-07 15:10:00,93.7,93.82,93.62,93.78,54672.0,74.1519,74.2468,74.0886,74.2152,54672.0
2015-07-07 15:20:00,93.78,93.99,93.7,93.84,62734.0,74.2152,74.3814,74.1519,74.2627,62734.0
2015-07-07 15:30:00,93.86,93.96,93.77,93.79,68972.0,74.2785,74.3576,74.2073,74.2231,68972.0
2015-07-07 15:40:00,93.79,93.79,93.66,93.74,50620.0,74.2231,74.2231,74.1202,74.1835,50620.0
2015-07-07 15:50:00,93.73,93.95,93.73,93.84,136101.0,74.1756,74.3497,74.1756,74.2627,136101.0
2015-07-08 09:30:00,93.19,93.34,93.12,93.27,19075.0,73.7483,73.867,73.6929,73.8116,19075.0
2015-07-08 09:40:00,93.26,93.26,92.98,93.0,50418.0,73.8037,73.8037,73.5821,73.5979,50418.0
2015-07-08 09:50:00,93.0,93.19,92.97,93.09,45802.0,73.5979,73.7483,73.5742,73.6691,45802.0
2015-07-08 10:00:00,93.06,93.14,92.97,93.1,54718.0,73.6454,73.7087,73.5742,73.677,54718.0
2015-07-08 10:10:00,93.02,93.06,92.86,92.97,32122.0,73.6137,73.6454,73.4871,73.5742,32122.0
2015-07-08 10:20:00,92.98,93.01,92.83,92.87,24095.0,73.5821,73.6058,73.4634,73.495,24095.0
2015-07-08 10:30:00,92.87,92.87,92.55,92.66,69034.0,73.495,73.495,73.2418,73.3288,69034.0
2015-07-08 10:40:00,92.66,92.77,92.58,92.64,28300.0,73.3288,73.4159,73.2655,73.313,28300.0
2015-07-08 10:50:00,92.65,92.81,92.57,92.69,43643.0,73.3209,73.4475,73.2576,73.3526,43643.0
2015-07-08 11:00:00,92.68,92.69,92.52,92.52,38171.0,73.3447,73.3526,73.218,73.218,38171.0
2015-07-08 11:10:00,92.52,92.53,92.43,92.51,20405.0,73.218,73.226,73.1468,73.2101,20405.0
2015-07-08 11:20:00,92.51,92.51,92.32,92.37,17169.0,73.2101,73.2101,73.0598,73.0993,17169.0
2015-07-08 11:30:00,92.36,92.55,92.32,92.39,54498.0,73.0914,73.2418,73.0598,73.1152,54498.0
2015-07-08 11:40:00,92.41,92.41,92.21,92.32,15134.0,73.131,73.131,72.9727,73.0598,15134.0
2015-07-08 11:50:00,92.31,92.31,92.03,92.13,15118.0,73.0519,73.0519,72.8303,72.9094,15118.0
2015-07-08 12:00:00,92.11,92.24,92.05,92.18,11849.0,72.8936,72.9965,72.8461,72.949,11849.0
2015-07-08 12:10:00,92.14,92.17,92.05,92.11,18801.0,72.9173,72.9411,72.8461,72.8936,18801.0
2015-07-08 12:20:00,92.13,92.21,92.07,92.1,22951.0,72.9094,72.9727,72.8619,72.8857,22951.0
2015-07-08 12:30:00,92.07,92.1,92.0,92.04,13887.0,72.8619,72.8857,72.8065,72.8382,13887.0
2015-07-08 12:40:00,92.03,92.11,91.96,92.0,40655.0,72.8303,72.8936,72.7749,72.8065,40655.0
2015-07-08 12:50:00,92.01,92.33,92.01,92.33,17405.0,72.8144,73.0677,72.8144,73.0677,17405.0
2015-07-08 13:00:00,92.31,92.33,92.12,92.16,24304.0,73.0519,73.0677,72.9015,72.9331,24304.0
2015-07-08 13:10:00,92.16,92.35,92.16,92.32,21352.0,72.9331,73.0835,72.9331,73.0598,21352.0
2015-07-08 13:20:00,92.29,92.29,92.15,92.22,25353.0,73.036,73.036,72.9252,72.9806,25353.0
2015-07-08 13:30:00,92.21,92.23,92.12,92.12,22825.0,72.9727,72.9885,72.9015,72.9015,22825.0
2015-07-08 13:40:00,92.12,92.25,92.12,92.22,21844.0,72.9015,73.0044,72.9015,72.9806,21844.0
2015-07-08 13:50:00,92.24,92.32,92.22,92.28,23297.0,72.9965,73.0598,72.9806,73.0281,23297.0
2015-07-08 14:00:00,92.28,92.29,91.87,91.96,35781.0,73.0281,73.036,72.7037,72.7749,35781.0
2015-07-08 14:10:00,91.96,92.13,91.84,91.84,28200.0,72.7749,72.9094,72.6799,72.6799,28200.0
2015-07-08 14:20:00,91.85,91.99,91.81,91.99,29385.0,72.6878,72.7986,72.6562,72.7986,29385.0
2015-07-08 14:30:00,91.98,91.98,91.78,91.82,20640.0,72.7907,72.7907,72.6324,72.6641,20640.0
2015-07-08 14:40:00,91.8,91.81,91.54,91.57,28463.0,72.6483,72.6562,72.4425,72.4662,28463.0
2015-07-08 14:50:00,91.54,91.82,91.51,91.66,30074.0,72.4425,72.6641,72.4188,72.5375,30074.0
2015-07-08 15:00:00,91.67,91.86,91.66,91.77,53744.0,72.5454,72.6957,72.5375,72.6245,53744.0
2015-07-08 15:10:00,91.78,92.09,91.78,91.91,78533.0,72.6324,72.8778,72.6324,72.7353,78533.0
2015-07-08 15:20:00,91.92,91.97,91.77,91.78,51764.0,72.7432,72.7828,72.6245,72.6324,51764.0
2015-07-08 15:30:00,91.77,92.03,91.77,91.98,61944.0,72.6245,72.8303,72.6245,72.7907,61944.0
2015-07-08 15:40:00,91.99,92.18,91.88,92.06,83462.0,72.7986,72.949,72.7116,72.854,83462.0
2015-07-08 15:50:00,92.06,92.13,91.92,91.96,139584.0,72.854,72.9094,72.7432,72.7749,139584.0
2015-07-09 09:30:00,92.96,93.35,92.84,93.27,34368.0,73.5662,73.8749,73.4713,73.8116,34368.0
2015-07-09 09:40:00,93.27,93.32,93.0,93.25,34543.0,73.8116,73.8511,73.5979,73.7957,34543.0
2015-07-09 09:50:00,93.24,93.29,92.89,93.15,20814.0,73.7878,73.8274,73.5109,73.7166,20814.0
2015-07-09 10:00:00,93.13,93.19,92.98,93.01,46194.0,73.7008,73.7483,73.5821,73.6058,46194.0
2015-07-09 10:10:00,93.02,93.13,92.88,92.88,58586.0,73.6137,73.7008,73.5029,73.5029,58586.0
2015-07-09 10:20:00,92.91,92.92,92.65,92.65,12665.0,73.5267,73.5346,73.3209,73.3209,12665.0
2015-07-09 10:30:00,92.67,92.83,92.66,92.71,12849.0,73.3368,73.4634,73.3288,73.3684,12849.0
2015-07-09 10:40:00,92.69,92.82,92.66,92.75,17659.0,73.3526,73.4555,73.3288,73.4001,17659.0
2015-07-09 10:50:00,92.75,92.86,92.7,92.86,13835.0,73.4001,73.4871,73.3605,73.4871,13835.0
2015-07-09 11:00:00,92.84,93.0,92.79,93.0,21467.0,73.4713,73.5979,73.4317,73.5979,21467.0
2015-07-09 11:10:00,93.03,93.07,92.89,92.89,9585.0,73.6216,73.6533,73.5109,73.5109,9585.0
2015-07-09 11:20:00,92.89,92.89,92.7,92.72,15160.0,73.5109,73.5109,73.3605,73.3763,15160.0
2015-07-09 11:30:00,92.73,92.8,92.68,92.72,13204.0,73.3842,73.4396,73.3447,73.3763,13204.0
2015-07-09 11:40:00,92.74,92.82,92.7,92.73,17605.0,73.3921,73.4555,73.3605,73.3842,17605.0
2015-07-09 11:50:00,92.74,92.78,92.59,92.62,22601.0,73.3921,73.4238,73.2734,73.2972,22601.0
2015-07-09 12:00:00,92.61,92.64,92.44,92.51,12480.0,73.2893,73.313,73.1547,73.2101,12480.0
2015-07-09 12:10:00,92.49,92.53,92.41,92.48,26948.0,73.1943,73.226,73.131,73.1864,26948.0
2015-07-09 12:20:00,92.49,92.49,92.4,92.41,10578.0,73.1943,73.1943,73.1231,73.131,10578.0
2015-07-09 12:30:00,92.42,92.47,92.33,92.33,8347.0,73.1389,73.1785,73.0677,73.0677,8347.0
2015-07-09 12:40:00,92.34,92.49,92.33,92.38,18246.0,73.0756,73.1943,73.0677,73.1073,18246.0
2015-07-09 12:50:00,92.37,92.48,92.37,92.45,12320.0,73.0993,73.1864,73.0993,73.1626,12320.0
2015-07-09 13:00:00,92.44,92.46,92.28,92.31,15146.0,73.1547,73.1706,73.0281,73.0519,15146.0
2015-07-09 13:10:00,92.3,92.31,92.22,92.23,16789.0,73.0439,73.0519,72.9806,72.9885,16789.0
2015-07-09 13:20:00,92.22,92.31,92.1,92.2,62575.0,72.9806,73.0519,72.8857,72.9648,62575.0
2015-07-09 13:30:00,92.19,92.35,92.16,92.31,22898.0,72.9569,73.0835,72.9331,73.0519,22898.0
2015-07-09 13:40:00,92.31,92.36,92.24,92.35,13847.0,73.0519,73.0914,72.9965,73.0835,13847.0
2015-07-09 13:50:00,92.34,92.43,92.27,92.42,18615.0,73.0756,73.1468,73.0202,73.1389,18615.0
2015-07-09 14:00:00,92.41,92.41,92.27,92.31,13105.0,73.131,73.131,73.0202,73.0519,13105.0
2015-07-09 14:10:00,92.31,92.33,92.2,92.2,27179.0,73.0519,73.0677,72.9648,72.9648,27179.0
2015-07-09 14:20:00,92.2,92.21,92.09,92.19,25855.0,72.9648,72.9727,72.8778,72.9569,25855.0
2015-07-09 14:30:00,92.18,92.18,92.05,92.12,35295.0,72.949,72.949,72.8461,72.9015,35295.0
2015-07-09 14:40:00,92.12,92.13,92.02,92.05,31606.0,72.9015,72.9094,72.8224,72.8461,31606.0
2015-07-09 14:50:00,92.06,92.26,92.06,92.25,30164.0,72.854,73.0123,72.854,73.0044,30164.0
2015-07-09 15:00:00,92.23,92.33,92.21,92.32,32391.0,72.9885,73.0677,72.9727,73.0598,32391.0
2015-07-09 15:10:00,92.32,92.39,92.27,92.31,33302.0,73.0598,73.1152,73.0202,73.0519,33302.0
2015-07-09 15:20:00,92.29,92.3,92.16,92.17,31844.0,73.036,73.0439,72.9331,72.9411,31844.0
2015-07-09 15:30:00,92.15,92.17,91.99,92.08,63953.0,72.9252,72.9411,72.7986,72.8698,63953.0
2015-07-09 15:40:00,92.07,92.18,92.02,92.14,74028.0,72.8619,72.949,72.8224,72.9173,74028.0
2015-07-09 15:50:00,92.14,92.14,91.86,91.86,183238.0,72.9173,72.9173,72.6957,72.6957,183238.0
2015-07-10 09:30:00,93.2,93.55,92.59,93.44,60146.0,73.7562,74.0332,73.2734,73.9461,60146.0
2015-07-10 09:40:00,93.37,93.41,93.12,93.27,164386.0,73.8907,73.9224,73.6929,73.8116,164386.0
2015-07-10 09:50:00,93.26,93.36,92.99,92.99,53680.0,73.8037,73.8828,73.59,73.59,53680.0
2015-07-10 10:00:00,93.04,93.15,92.96,93.0,20237.0,73.6296,73.7166,73.5662,73.5979,20237.0
2015-07-10 10:10:00,92.97,93.0,92.78,92.82,24506.0,73.5742,73.5979,73.4238,73.4555,24506.0
2015-07-10 10:20:00,92.82,92.82,92.64,92.73,20854.0,73.4555,73.4555,73.313,73.3842,20854.0
2015-07-10 10:30:00,92.71,92.75,92.62,92.63,24595.0,73.3684,73.4001,73.2972,73.3051,24595.0
2015-07-10 10:40:00,92.65,92.65,92.5,92.57,14123.0,73.3209,73.3209,73.2022,73.2576,14123.0
2015-07-10 10:50:00,92.59,92.67,92.55,92.59,37213.0,73.2734,73.3368,73.2418,73.2734,37213.0
2015-07-10 11:00:00,92.59,92.71,92.57,92.66,35282.0,73.2734,73.3684,73.2576,73.3288,35282.0
2015-07-10 11:10:00,92.65,92.75,92.63,92.75,17094.0,73.3209,73.4001,73.3051,73.4001,17094.0
2015-07-10 11:20:00,92.76,92.86,92.75,92.8,67560.0,73.408,73.4871,73.4001,73.4396,67560.0
2015-07-10 11:30:00,92.81,92.85,92.68,92.83,12809.0,73.4475,73.4792,73.3447,73.4634,12809.0
2015-07-10 11:40:00,92.82,93.04,92.81,92.98,23695.0,73.4555,73.6296,73.4475,73.5821,23695.0
2015-07-10 11:50:00,93.0,93.02,92.95,92.99,21925.0,73.5979,73.6137,73.5583,73.59,21925.0
2015-07-10 12:00:00,93.0,93.03,92.95,92.98,16789.0,73.5979,73.6216,73.5583,73.5821,16789.0
2015-07-10 12:10:00,92.96,92.99,92.92,92.93,19619.0,73.5662,73.59,73.5346,73.5425,19619.0
2015-07-10 12:20:00,92.93,92.95,92.88,92.95,18369.0,73.5425,73.5583,73.5029,73.5583,18369.0
2015-07-10 12:30:00,92.95,92.95,92.78,92.8,15575.0,73.5583,73.5583,73.4238,73.4396,15575.0
2015-07-10 12:40:00,92.79,92.85,92.71,92.83,13972.0,73.4317,73.4792,73.3684,73.4634,13972.0
2015-07-10 12:50:00,92.84,92.86,92.82,92.82,12511.0,73.4713,73.4871,73.4555,73.4555,12511.0
2015-07-10 13:00:00,92.81,92.93,92.79,92.84,20717.0,73.4475,73.5425,73.4317,73.4713,20717.0
2015-07-10 13:10:00,92.82,92.85,92.76,92.8,18132.0,73.4555,73.4792,73.408,73.4396,18132.0
2015-07-10 13:20:00,92.77,92.83,92.76,92.8,16672.0,73.4159,73.4634,73.408,73.4396,16672.0
2015-07-10 13:30:00,92.81,92.83,92.78,92.79,15160.0,73.4475,73.4634,73.4238,73.4317,15160.0
2015-07-10 13:40:00,92.8,92.8,92.65,92.65,15359.0,73.4396,73.4396,73.3209,73.3209,15359.0
2015-07-10 13:50:00,92.66,92.71,92.62,92.67,19754.0,73.3288,73.3684,73.2972,73.3368,19754.0
2015-07-10 14:00:00,92.67,92.71,92.6,92.64,23729.0,73.3368,73.3684,73.2814,73.313,23729.0
2015-07-10 14:10:00,92.65,92.75,92.6,92.74,22565.0,73.3209,73.4001,73.2814,73.3921,22565.0
2015-07-10 14:20:00,92.75,92.75,92.66,92.67,20359.0,73.4001,73.4001,73.3288,73.3368,20359.0
2015-07-10 14:30:00,92.68,92.75,92.67,92.73,36009.0,73.3447,73.4001,73.3368,73.3842,36009.0
2015-07-10 14:40:00,92.74,92.75,92.69,92.75,71132.0,73.3921,73.4001,73.3526,73.4001,71132.0
2015-07-10 14:50:00,92.75,92.75,92.64,92.64,39780.0,73.4001,73.4001,73.313,73.313,39780.0
2015-07-10 15:00:00,92.64,92.65,92.59,92.6,57242.0,73.313,73.3209,73.2734,73.2814,57242.0
2015-07-10 15:10:00,92.6,92.76,92.58,92.72,106489.0,73.2814,73.408,73.2655,73.3763,106489.0
2015-07-10 15:20:00,92.72,92.76,92.66,92.68,43870.0,73.3763,73.408,73.3288,73.3447,43870.0
2015-07-10 15:30:00,92.67,92.7,92.64,92.65,53214.0,73.3368,73.3605,73.313,73.3209,53214.0
2015-07-10 15:40:00,92.64,92.75,92.62,92.73,59848.0,73.313,73.4001,73.2972,73.3842,59848.0
2015-07-10 15:50:00,92.74,92.75,92.59,92.6,85592.0,73.3921,73.4001,73.2734,73.2814,85592.0
2015-07-13 09:30:00,93.59,93.62,93.29,93.31,32050.0,74.0648,74.0886,73.8274,73.8432,32050.0
2015-07-13 09:40:00,93.34,93.39,93.25,93.36,19909.0,73.867,73.9065,73.7957,73.8828,19909.0
2015-07-13 09:50:00,93.43,93.44,93.2,93.26,53097.0,73.9382,73.9461,73.7562,73.8037,53097.0
2015-07-13 10:00:00,93.3,93.4,93.26,93.36,23422.0,73.8353,73.9145,73.8037,73.8828,23422.0
2015-07-13 10:10:00,93.36,93.49,93.35,93.36,29522.0,73.8828,73.9857,73.8749,73.8828,29522.0
2015-07-13 10:20:00,93.38,93.42,93.27,93.27,25441.0,73.8986,73.9303,73.8116,73.8116,25441.0
2015-07-13 10:30:00,93.27,93.38,93.27,93.34,14184.0,73.8116,73.8986,73.8116,73.867,14184.0
2015-07-13 10:40:00,93.36,93.49,93.36,93.41,16548.0,73.8828,73.9857,73.8828,73.9224,16548.0
2015-07-13 10:50:00,93.42,93.49,93.4,93.44,16946.0,73.9303,73.9857,73.9145,73.9461,16946.0
2015-07-13 11:00:00,93.43,93.48,93.38,93.4,16263.0,73.9382,73.9778,73.8986,73.9145,16263.0
2015-07-13 11:10:00,93.42,93.45,93.31,93.31,15596.0,73.9303,73.954,73.8432,73.8432,15596.0
2015-07-13 11:20:00,93.32,93.42,93.29,93.42,11782.0,73.8511,73.9303,73.8274,73.9303,11782.0
2015-07-13 11:30:00,93.41,93.49,93.39,93.44,19599.0,73.9224,73.9857,73.9065,73.9461,19599.0
2015-07-13 11:40:00,93.45,93.48,93.4,93.41,10241.0,73.954,73.9778,73.9145,73.9224,10241.0
2015-07-13 11:50:00,93.41,93.48,93.4,93.46,15272.0,73.9224,73.9778,73.9145,73.9619,15272.0
2015-07-13 12:00:00,93.46,93.49,93.42,93.46,17514.0,73.9619,73.9857,73.9303,73.9619,17514.0
2015-07-13 12:10:00,93.45,93.45,93.36,93.36,16602.0,73.954,73.954,73.8828,73.8828,16602.0
2015-07-13 12:20:00,93.35,93.45,93.34,93.44,16969.0,73.8749,73.954,73.867,73.9461,16969.0
2015-07-13 12:30:00,93.44,93.5,93.43,93.44,19261.0,73.9461,73.9936,73.9382,73.9461,19261.0
2015-07-13 12:40:00,93.45,93.45,93.33,93.38,16707.0,73.954,73.954,73.8591,73.8986,16707.0
2015-07-13 12:50:00,93.38,93.38,93.3,93.35,15942.0,73.8986,73.8986,73.8353,73.8749,15942.0
2015-07-13 13:00:00,93.35,93.37,93.33,93.36,17194.0,73.8749,73.8907,73.8591,73.8828,17194.0
2015-07-13 13:10:00,93.35,93.39,93.34,93.38,22104.0,73.8749,73.9065,73.867,73.8986,22104.0
2015-07-13 13:20:00,93.36,93.41,93.36,93.38,14245.0,73.8828,73.9224,73.8828,73.8986,14245.0
2015-07-13 13:30:00,93.36,93.42,93.36,93.41,20437.0,73.8828,73.9303,73.8828,73.9224,20437.0
2015-07-13 13:40:00,93.41,93.41,93.36,93.39,25921.0,73.9224,73.9224,73.8828,73.9065,25921.0
2015-07-13 13:50:00,93.4,93.4,93.35,93.39,9362.0,73.9145,73.9145,73.8749,73.9065,9362.0
2015-07-13 14:00:00,93.39,93.41,93.36,93.37,18920.0,73.9065,73.9224,73.8828,73.8907,18920.0
2015-07-13 14:10:00,93.38,93.4,93.37,93.39,21482.0,73.8986,73.9145,73.8907,73.9065,21482.0
2015-07-13 14:20:00,93.39,93.42,93.37,93.38,21435.0,73.9065,73.9303,73.8907,73.8986,21435.0
2015-07-13 14:30:00,93.39,93.44,93.39,93.44,20994.0,73.9065,73.9461,73.9065,73.9461,20994.0
2015-07-13 14:40:00,93.43,93.54,93.43,93.54,24367.0,73.9382,74.0252,73.9382,74.0252,24367.0
2015-07-13 14:50:00,93.54,93.74,93.53,93.67,42622.0,74.0252,74.1835,74.0173,74.1281,42622.0
2015-07-13 15:00:00,93.68,93.76,93.68,93.76,48407.0,74.136,74.1993,74.136,74.1993,48407.0
2015-07-13 15:10:00,93.76,93.8,93.74,93.79,44803.0,74.1993,74.231,74.1835,74.2231,44803.0
2015-07-13 15:20:00,93.79,93.85,93.77,93.8,48721.0,74.2231,74.2706,74.2073,74.231,48721.0
2015-07-13 15:30:00,93.81,93.84,93.75,93.77,57135.0,74.2389,74.2627,74.1914,74.2073,57135.0
2015-07-13 15:40:00,93.76,93.85,93.75,93.8,59598.0,74.1993,74.2706,74.1914,74.231,59598.0
2015-07-13 15:50:00,93.81,93.81,93.73,93.73,152468.0,74.2389,74.2389,74.1756,74.1756,152468.0
2015-07-14 09:30:00,93.66,93.83,93.57,93.75,31932.0,74.1202,74.2547,74.049,74.1914,31932.0
2015-07-14 09:40:00,93.79,93.81,93.52,93.81,17133.0,74.2231,74.2389,74.0094,74.2389,17133.0
2015-07-14 09:50:00,93.79,93.84,93.69,93.72,41739.0,74.2231,74.2627,74.144,74.1677,41739.0
2015-07-14 10:00:00,93.69,93.72,93.62,93.64,10012.0,74.144,74.1677,74.0886,74.1044,10012.0
2015-07-14 10:10:00,93.64,93.82,93.63,93.81,35940.0,74.1044,74.2468,74.0965,74.2389,35940.0
2015-07-14 10:20:00,93.82,93.92,93.76,93.91,33836.0,74.2468,74.326,74.1993,74.3181,33836.0
2015-07-14 10:30:00,93.91,94.01,93.9,93.95,35053.0,74.3181,74.3972,74.3101,74.3497,35053.0
2015-07-14 10:40:00,93.97,94.03,93.96,94.01,13398.0,74.3655,74.413,74.3576,74.3972,13398.0
2015-07-14 10:50:00,94.02,94.16,94.01,94.09,17643.0,74.4051,74.5159,74.3972,74.4605,17643.0
2015-07-14 11:00:00,94.09,94.16,94.07,94.12,22404.0,74.4605,74.5159,74.4447,74.4842,22404.0
2015-07-14 11:10:00,94.11,94.13,94.07,94.08,20064.0,74.4763,74.4922,74.4447,74.4526,20064.0
2015-07-14 11:20:00,94.09,94.09,93.93,93.96,42408.0,74.4605,74.4605,74.3339,74.3576,42408.0
2015-07-14 11:30:00,93.95,94.05,93.95,93.96,17724.0,74.3497,74.4288,74.3497,74.3576,17724.0
2015-07-14 11:40:00,93.96,94.03,93.95,93.95,17206.0,74.3576,74.413,74.3497,74.3497,17206.0
2015-07-14 11:50:00,93.95,94.06,93.95,94.04,13701.0,74.3497,74.4368,74.3497,74.4209,13701.0
2015-07-14 12:00:00,94.05,94.07,93.99,94.01,15913.0,74.4288,74.4447,74.3814,74.3972,15913.0
2015-07-14 12:10:00,94.03,94.03,93.99,94.02,8546.0,74.413,74.413,74.3814,74.4051,8546.0
2015-07-14 12:20:00,94.02,94.02,93.97,93.98,10721.0,74.4051,74.4051,74.3655,74.3735,10721.0
2015-07-14 12:30:00,93.98,94.0,93.97,94.0,13552.0,74.3735,74.3893,74.3655,74.3893,13552.0
2015-07-14 12:40:00,94.0,94.0,93.89,93.92,11649.0,74.3893,74.3893,74.3022,74.326,11649.0
2015-07-14 12:50:00,93.93,94.0,93.92,93.99,10969.0,74.3339,74.3893,74.326,74.3814,10969.0
2015-07-14 13:00:00,93.99,94.06,93.96,94.05,11628.0,74.3814,74.4368,74.3576,74.4288,11628.0
2015-07-14 13:10:00,94.05,94.05,93.95,93.95,9513.0,74.4288,74.4288,74.3497,74.3497,9513.0
2015-07-14 13:20:00,93.95,94.02,93.94,93.99,7399.0,74.3497,74.4051,74.3418,74.3814,7399.0
2015-07-14 13:30:00,93.99,94.03,93.98,94.03,12757.0,74.3814,74.413,74.3735,74.413,12757.0
2015-07-14 13:40:00,94.03,94.05,94.01,94.04,9974.0,74.413,74.4288,74.3972,74.4209,9974.0
2015-07-14 13:50:00,94.04,94.06,94.02,94.06,9913.0,74.4209,74.4368,74.4051,74.4368,9913.0
2015-07-14 14:00:00,94.06,94.07,94.01,94.06,17281.0,74.4368,74.4447,74.3972,74.4368,17281.0
2015-07-14 14:10:00,94.07,94.16,94.06,94.16,14048.0,74.4447,74.5159,74.4368,74.5159,14048.0
2015-07-14 14:20:00,94.16,94.16,94.08,94.15,19450.0,74.5159,74.5159,74.4526,74.508,19450.0
2015-07-14 14:30:00,94.14,94.24,94.13,94.23,46928.0,74.5001,74.5792,74.4922,74.5713,46928.0
2015-07-14 14:40:00,94.23,94.25,94.15,94.19,19443.0,74.5713,74.5871,74.508,74.5396,19443.0
2015-07-14 14:50:00,94.19,94.23,94.16,94.23,13706.0,74.5396,74.5713,74.5159,74.5713,13706.0
2015-07-14 15:00:00,94.22,94.29,94.22,94.25,40643.0,74.5634,74.6188,74.5634,74.5871,40643.0
2015-07-14 15:10:00,94.26,94.32,94.25,94.31,41283.0,74.595,74.6425,74.5871,74.6346,41283.0
2015-07-14 15:20:00,94.31,94.31,94.23,94.25,28949.0,74.6346,74.6346,74.5713,74.5871,28949.0
2015-07-14 15:30:00,94.25,94.26,94.2,94.2,40064.0,74.5871,74.595,74.5476,74.5476,40064.0
2015-07-14 15:40:00,94.2,94.21,94.11,94.12,67678.0,74.5476,74.5555,74.4763,74.4842,67678.0
2015-07-14 15:50:00,94.13,94.14,94.03,94.05,108370.0,74.4922,74.5001,74.413,74.4288,108370.0
2015-07-15 09:30:00,94.07,94.23,93.76,93.86,35980.0,74.4447,74.5713,74.1993,74.2785,35980.0
2015-07-15 09:40:00,93.83,93.89,93.6,93.77,16218.0,74.2547,74.3022,74.0727,74.2073,16218.0
2015-07-15 09:50:00,93.77,93.89,93.76,93.76,19894.0,74.2073,74.3022,74.1993,74.1993,19894.0
2015-07-15 10:00:00,93.74,93.76,93.57,93.75,18811.0,74.1835,74.1993,74.049,74.1914,18811.0
2015-07-15 10:10:00,93.73,93.75,93.64,93.72,40762.0,74.1756,74.1914,74.1044,74.1677,40762.0
2015-07-15 10:20:00,93.71,93.89,93.69,93.87,30212.0,74.1598,74.3022,74.144,74.2864,30212.0
2015-07-15 10:30:00,93.85,93.97,93.83,93.96,44241.0,74.2706,74.3655,74.2547,74.3576,44241.0
2015-07-15 10:40:00,93.96,94.04,93.93,94.03,31396.0,74.3576,74.4209,74.3339,74.413,31396.0
2015-07-15 10:50:00,94.04,94.05,93.82,93.82,17498.0,74.4209,74.4288,74.2468,74.2468,17498.0
2015-07-15 11:00:00,93.83,93.85,93.77,93.84,20492.0,74.2547,74.2706,74.2073,74.2627,20492.0
2015-07-15 11:10:00,93.84,93.85,93.77,93.81,22841.0,74.2627,74.2706,74.2073,74.2389,22841.0
2015-07-15 11:20:00,93.8,93.9,93.69,93.7,25749.0,74.231,74.3101,74.144,74.1519,25749.0
2015-07-15 11:30:00,93.69,93.72,93.62,93.67,16355.0,74.144,74.1677,74.0886,74.1281,16355.0
2015-07-15 11:40:00,93.68,93.71,93.65,93.68,22955.0,74.136,74.1598,74.1123,74.136,22955.0
2015-07-15 11:50:00,93.68,93.71,93.63,93.66,27914.0,74.136,74.1598,74.0965,74.1202,27914.0
2015-07-15 12:00:00,93.66,93.79,93.66,93.78,19191.0,74.1202,74.2231,74.1202,74.2152,19191.0
2015-07-15 12:10:00,93.79,93.81,93.7,93.71,23533.0,74.2231,74.2389,74.1519,74.1598,23533.0
2015-07-15 12:20:00,93.71,93.75,93.65,93.7,10356.0,74.1598,74.1914,74.1123,74.1519,10356.0
2015-07-15 12:30:00,93.69,93.73,93.66,93.73,18694.0,74.144,74.1756,74.1202,74.1756,18694.0
2015-07-15 12:40:00,93.74,93.76,93.68,93.68,15526.0,74.1835,74.1993,74.136,74.136,15526.0
2015-07-15 12:50:00,93.68,93.69,93.63,93.65,12729.0,74.136,74.144,74.0965,74.1123,12729.0
2015-07-15 13:00:00,93.65,93.68,93.59,93.68,15487.0,74.1123,74.136,74.0648,74.136,15487.0
2015-07-15 13:10:00,93.68,93.72,93.66,93.68,20616.0,74.136,74.1677,74.1202,74.136,20616.0
2015-07-15 13:20:00,93.69,93.69,93.62,93.63,11958.0,74.144,74.144,74.0886,74.0965,11958.0
2015-07-15 13:30:00,93.64,93.66,93.55,93.57,14584.0,74.1044,74.1202,74.0332,74.049,14584.0
2015-07-15 13:40:00,93.57,93.65,93.54,93.63,10173.0,74.049,74.1123,74.0252,74.0965,10173.0
2015-07-15 13:50:00,93.62,93.62,93.54,93.6,14486.0,74.0886,74.0886,74.0252,74.0727,14486.0
2015-07-15 14:00:00,93.59,93.61,93.58,93.6,14334.0,74.0648,74.0806,74.0569,74.0727,14334.0
2015-07-15 14:10:00,93.59,93.64,93.56,93.6,23669.0,74.0648,74.1044,74.0411,74.0727,23669.0
2015-07-15 14:20:00,93.59,93.6,93.53,93.56,20163.0,74.0648,74.0727,74.0173,74.0411,20163.0
2015-07-15 14:30:00,93.57,93.57,93.39,93.42,15533.0,74.049,74.049,73.9065,73.9303,15533.0
2015-07-15 14:40:00,93.43,93.45,93.14,93.21,51959.0,73.9382,73.954,73.7087,73.7641,51959.0
2015-07-15 14:50:00,93.21,93.33,93.17,93.33,24988.0,73.7641,73.8591,73.7324,73.8591,24988.0
2015-07-15 15:00:00,93.33,93.36,93.25,93.27,35008.0,73.8591,73.8828,73.7957,73.8116,35008.0
2015-07-15 15:10:00,93.26,93.35,93.24,93.35,24101.0,73.8037,73.8749,73.7878,73.8749,24101.0
2015-07-15 15:20:00,93.34,93.4,93.27,93.4,60336.0,73.867,73.9145,73.8116,73.9145,60336.0
2015-07-15 15:30:00,93.4,93.53,93.36,93.45,43309.0,73.9145,74.0173,73.8828,73.954,43309.0
2015-07-15 15:40:00,93.45,93.45,93.31,93.33,63037.0,73.954,73.954,73.8432,73.8591,63037.0
2015-07-15 15:50:00,93.32,93.45,93.28,93.39,194388.0,73.8511,73.954,73.8195,73.9065,194388.0
2015-07-16 09:30:00,94.26,94.33,93.78,93.97,36077.0,74.595,74.6504,74.2152,74.3655,36077.0
2015-07-16 09:40:00,93.97,94.24,93.97,94.18,12190.0,74.3655,74.5792,74.3655,74.5317,12190.0
2015-07-16 09:50:00,94.19,94.24,94.14,94.22,15600.0,74.5396,74.5792,74.5001,74.5634,15600.0
2015-07-16 10:00:00,94.24,94.31,94.12,94.18,24352.0,74.5792,74.6346,74.4842,74.5317,24352.0
2015-07-16 10:10:00,94.15,94.22,94.06,94.12,34547.0,74.508,74.5634,74.4368,74.4842,34547.0
2015-07-16 10:20:00,94.13,94.25,94.13,94.23,22237.0,74.4922,74.5871,74.4922,74.5713,22237.0
2015-07-16 10:30:00,94.26,94.26,94.15,94.15,18846.0,74.595,74.595,74.508,74.508,18846.0
2015-07-16 10:40:00,94.16,94.17,94.02,94.03,22815.0,74.5159,74.5238,74.4051,74.413,22815.0
2015-07-16 10:50:00,94.03,94.1,93.97,93.97,23540.0,74.413,74.4684,74.3655,74.3655,23540.0
2015-07-16 11:00:00,93.98,93.99,93.87,93.87,14320.0,74.3735,74.3814,74.2864,74.2864,14320.0
2015-07-16 11:10:00,93.88,93.88,93.75,93.77,16771.0,74.2943,74.2943,74.1914,74.2073,16771.0
2015-07-16 11:20:00,93.77,93.8,93.75,93.76,12583.0,74.2073,74.231,74.1914,74.1993,12583.0
2015-07-16 11:30:00,93.75,93.77,93.7,93.76,18272.0,74.1914,74.2073,74.1519,74.1993,18272.0
2015-07-16 11:40:00,93.75,93.78,93.75,93.78,12848.0,74.1914,74.2152,74.1914,74.2152,12848.0
2015-07-16 11:50:00,93.75,93.75,93.69,93.7,10891.0,74.1914,74.1914,74.144,74.1519,10891.0
2015-07-16 12:00:00,93.7,93.71,93.6,93.61,18985.0,74.1519,74.1598,74.0727,74.0806,18985.0
2015-07-16 12:10:00,93.62,93.63,93.58,93.61,21591.0,74.0886,74.0965,74.0569,74.0806,21591.0
2015-07-16 12:20:00,93.61,93.64,93.58,93.61,19025.0,74.0806,74.1044,74.0569,74.0806,19025.0
2015-07-16 12:30:00,93.62,93.69,93.62,93.67,10423.0,74.0886,74.144,74.0886,74.1281,10423.0
2015-07-16 12:40:00,93.68,93.68,93.59,93.63,64678.0,74.136,74.136,74.0648,74.0965,64678.0
2015-07-16 12:50:00,93.62,93.65,93.6,93.63,17345.0,74.0886,74.1123,74.0727,74.0965,17345.0
2015-07-16 13:00:00,93.63,93.64,93.56,93.57,17780.0,74.0965,74.1044,74.0411,74.049,17780.0
2015-07-16 13:10:00,93.57,93.58,93.52,93.52,9043.0,74.049,74.0569,74.0094,74.0094,9043.0
2015-07-16 13:20:00,93.51,93.6,93.5,93.57,14110.0,74.0015,74.0727,73.9936,74.049,14110.0
2015-07-16 13:30:00,93.57,93.6,93.56,93.59,9373.0,74.049,74.0727,74.0411,74.0648,9373.0
2015-07-16 13:40:00,93.6,93.6,93.57,93.57,11825.0,74.0727,74.0727,74.049,74.049,11825.0
2015-07-16 13:50:00,93.57,93.57,93.41,93.43,36479.0,74.049,74.049,73.9224,73.9382,36479.0
2015-07-16 14:00:00,93.42,93.53,93.42,93.48,15724.0,73.9303,74.0173,73.9303,73.9778,15724.0
2015-07-16 14:10:00,93.48,93.5,93.4,93.42,71313.0,73.9778,73.9936,73.9145,73.9303,71313.0
2015-07-16 14:20:00,93.42,93.49,93.41,93.49,28769.0,73.9303,73.9857,73.9224,73.9857,28769.0
2015-07-16 14:30:00,93.49,93.58,93.48,93.56,15457.0,73.9857,74.0569,73.9778,74.0411,15457.0
2015-07-16 14:40:00,93.56,93.66,93.56,93.65,15621.0,74.0411,74.1202,74.0411,74.1123,15621.0
2015-07-16 14:50:00,93.66,93.69,93.53,93.56,18606.0,74.1202,74.144,74.0173,74.0411,18606.0
2015-07-16 15:00:00,93.55,93.56,93.52,93.53,24630.0,74.0332,74.0411,74.0094,74.0173,24630.0
2015-07-16 15:10:00,93.53,93.6,93.51,93.54,46993.0,74.0173,74.0727,74.0015,74.0252,46993.0
2015-07-16 15:20:00,93.54,93.61,93.53,93.6,47787.0,74.0252,74.0806,74.0173,74.0727,47787.0
2015-07-16 15:30:00,93.59,93.66,93.59,93.62,57459.0,74.0648,74.1202,74.0648,74.0886,57459.0
2015-07-16 15:40:00,93.63,93.67,93.6,93.65,62508.0,74.0965,74.1281,74.0727,74.1123,62508.0
2015-07-16 15:50:00,93.65,93.65,93.56,93.59,105048.0,74.1123,74.1123,74.0411,74.0648,105048.0
2015-07-17 09:30:00,93.48,94.11,93.48,93.75,91373.0,73.9778,74.4763,73.9778,74.1914,91373.0
2015-07-17 09:40:00,93.72,93.72,93.41,93.45,25335.0,74.1677,74.1677,73.9224,73.954,25335.0
2015-07-17 09:50:00,93.47,93.5,93.31,93.31,31836.0,73.9699,73.9936,73.8432,73.8432,31836.0
2015-07-17 10:00:00,93.3,93.33,93.03,93.07,65613.0,73.8353,73.8591,73.6216,73.6533,65613.0
2015-07-17 10:10:00,93.08,93.25,93.05,93.07,23869.0,73.6612,73.7957,73.6375,73.6533,23869.0
2015-07-17 10:20:00,93.1,93.15,93.06,93.07,16701.0,73.677,73.7166,73.6454,73.6533,16701.0
2015-07-17 10:30:00,93.08,93.2,93.07,93.19,12988.0,73.6612,73.7562,73.6533,73.7483,12988.0
2015-07-17 10:40:00,93.2,93.23,93.12,93.15,10214.0,73.7562,73.7799,73.6929,73.7166,10214.0
2015-07-17 10:50:00,93.14,93.24,93.08,93.23,10406.0,73.7087,73.7878,73.6612,73.7799,10406.0
2015-07-17 11:00:00,93.23,93.28,93.19,93.24,11386.0,73.7799,73.8195,73.7483,73.7878,11386.0
2015-07-17 11:10:00,93.25,93.32,93.21,93.23,15217.0,73.7957,73.8511,73.7641,73.7799,15217.0
2015-07-17 11:20:00,93.23,93.25,93.05,93.06,45640.0,73.7799,73.7957,73.6375,73.6454,45640.0
2015-07-17 11:30:00,93.07,93.15,93.07,93.08,7277.0,73.6533,73.7166,73.6533,73.6612,7277.0
2015-07-17 11:40:00,93.07,93.09,93.04,93.04,11577.0,73.6533,73.6691,73.6296,73.6296,11577.0
2015-07-17 11:50:00,93.04,93.07,92.91,92.96,21384.0,73.6296,73.6533,73.5267,73.5662,21384.0
2015-07-17 12:00:00,92.97,92.99,92.93,92.96,9023.0,73.5742,73.59,73.5425,73.5662,9023.0
2015-07-17 12:10:00,92.97,93.01,92.92,92.93,15176.0,73.5742,73.6058,73.5346,73.5425,15176.0
2015-07-17 12:20:00,92.93,92.93,92.85,92.88,16696.0,73.5425,73.5425,73.4792,73.5029,16696.0
2015-07-17 12:30:00,92.88,92.95,92.88,92.95,10538.0,73.5029,73.5583,73.5029,73.5583,10538.0
2015-07-17 12:40:00,92.94,92.94,92.88,92.88,12188.0,73.5504,73.5504,73.5029,73.5029,12188.0
2015-07-17 12:50:00,92.88,92.94,92.88,92.94,8834.0,73.5029,73.5504,73.5029,73.5504,8834.0
2015-07-17 13:00:00,92.94,92.96,92.89,92.96,14715.0,73.5504,73.5662,73.5109,73.5662,14715.0
2015-07-17 13:10:00,92.96,93.0,92.94,92.94,11673.0,73.5662,73.5979,73.5504,73.5504,11673.0
2015-07-17 13:20:00,92.94,92.94,92.91,92.93,7598.0,73.5504,73.5504,73.5267,73.5425,7598.0
2015-07-17 13:30:00,92.93,92.93,92.87,92.93,11519.0,73.5425,73.5425,73.495,73.5425,11519.0
2015-07-17 13:40:00,92.93,92.96,92.91,92.93,12016.0,73.5425,73.5662,73.5267,73.5425,12016.0
2015-07-17 13:50:00,92.93,92.97,92.93,92.93,13096.0,73.5425,73.5742,73.5425,73.5425,13096.0
2015-07-17 14:00:00,92.92,93.0,92.91,92.99,18632.0,73.5346,73.5979,73.5267,73.59,18632.0
2015-07-17 14:10:00,93.0,93.04,92.99,93.04,7241.0,73.5979,73.6296,73.59,73.6296,7241.0
2015-07-17 14:20:00,93.05,93.16,93.05,93.15,18324.0,73.6375,73.7245,73.6375,73.7166,18324.0
2015-07-17 14:30:00,93.15,93.15,93.08,93.09,16317.0,73.7166,73.7166,73.6612,73.6691,16317.0
2015-07-17 14:40:00,93.1,93.12,93.06,93.09,12523.0,73.677,73.6929,73.6454,73.6691,12523.0
2015-07-17 14:50:00,93.09,93.09,93.01,93.03,15836.0,73.6691,73.6691,73.6058,73.6216,15836.0
2015-07-17 15:00:00,93.04,93.06,93.0,93.0,25016.0,73.6296,73.6454,73.5979,73.5979,25016.0
2015-07-17 15:10:00,93.0,93.0,92.93,92.96,31700.0,73.5979,73.5979,73.5425,73.5662,31700.0
2015-07-17 15:20:00,92.95,93.13,92.95,93.13,31041.0,73.5583,73.7008,73.5583,73.7008,31041.0
2015-07-17 15:30:00,93.12,93.15,93.1,93.11,52393.0,73.6929,73.7166,73.677,73.685,52393.0
2015-07-17 15:40:00,93.12,93.13,93.07,93.1,78162.0,73.6929,73.7008,73.6533,73.677,78162.0
2015-07-17 15:50:00,93.1,93.11,92.99,93.02,204782.0,73.677,73.685,73.59,73.6137,204782.0
2015-07-20 09:30:00,92.97,93.06,92.74,92.99,37720.0,73.5742,73.6454,73.3921,73.59,37720.0
2015-07-20 09:40:00,92.99,93.13,92.89,92.91,71405.0,73.59,73.7008,73.5109,73.5267,71405.0
2015-07-20 09:50:00,92.94,93.0,92.86,92.87,20521.0,73.5504,73.5979,73.4871,73.495,20521.0
2015-07-20 10:00:00,92.86,93.0,92.82,93.0,22426.0,73.4871,73.5979,73.4555,73.5979,22426.0
2015-07-20 10:10:00,93.01,93.17,93.01,93.11,26423.0,73.6058,73.7324,73.6058,73.685,26423.0
2015-07-20 10:20:00,93.11,93.19,93.09,93.16,58453.0,73.685,73.7483,73.6691,73.7245,58453.0
2015-07-20 10:30:00,93.17,93.25,93.15,93.2,27623.0,73.7324,73.7957,73.7166,73.7562,27623.0
2015-07-20 10:40:00,93.2,93.2,93.04,93.09,21190.0,73.7562,73.7562,73.6296,73.6691,21190.0
2015-07-20 10:50:00,93.08,93.28,93.08,93.25,17745.0,73.6612,73.8195,73.6612,73.7957,17745.0
2015-07-20 11:00:00,93.26,93.35,93.25,93.3,21439.0,73.8037,73.8749,73.7957,73.8353,21439.0
2015-07-20 11:10:00,93.3,93.34,93.18,93.18,25395.0,73.8353,73.867,73.7404,73.7404,25395.0
2015-07-20 11:20:00,93.17,93.17,93.09,93.12,35695.0,73.7324,73.7324,73.6691,73.6929,35695.0
2015-07-20 11:30:00,93.13,93.18,93.13,93.16,28115.0,73.7008,73.7404,73.7008,73.7245,28115.0
2015-07-20 11:40:00,93.17,93.19,93.14,93.18,14948.0,73.7324,73.7483,73.7087,73.7404,14948.0
2015-07-20 11:50:00,93.19,93.35,93.19,93.32,18375.0,73.7483,73.8749,73.7483,73.8511,18375.0
2015-07-20 12:00:00,93.32,93.34,93.28,93.33,15893.0,73.8511,73.867,73.8195,73.8591,15893.0
2015-07-20 12:10:00,93.33,93.4,93.31,93.38,18876.0,73.8591,73.9145,73.8432,73.8986,18876.0
2015-07-20 12:20:00,93.39,93.41,93.37,93.38,29517.0,73.9065,73.9224,73.8907,73.8986,29517.0
2015-07-20 12:30:00,93.39,93.41,93.37,93.41,21848.0,73.9065,73.9224,73.8907,73.9224,21848.0
2015-07-20 12:40:00,93.41,93.53,93.4,93.5,23461.0,73.9224,74.0173,73.9145,73.9936,23461.0
2015-07-20 12:50:00,93.5,93.54,93.49,93.54,16910.0,73.9936,74.0252,73.9857,74.0252,16910.0
2015-07-20 13:00:00,93.54,93.57,93.52,93.55,26127.0,74.0252,74.049,74.0094,74.0332,26127.0
2015-07-20 13:10:00,93.55,93.56,93.54,93.54,55716.0,74.0332,74.0411,74.0252,74.0252,55716.0
2015-07-20 13:20:00,93.54,93.64,93.54,93.64,27621.0,74.0252,74.1044,74.0252,74.1044,27621.0
2015-07-20 13:30:00,93.64,93.73,93.62,93.72,38707.0,74.1044,74.1756,74.0886,74.1677,38707.0
2015-07-20 13:40:00,93.72,93.77,93.68,93.69,42536.0,74.1677,74.2073,74.136,74.144,42536.0
2015-07-20 13:50:00,93.7,93.76,93.69,93.72,69682.0,74.1519,74.1993,74.144,74.1677,69682.0
2015-07-20 14:00:00,93.73,93.74,93.64,93.66,23609.0,74.1756,74.1835,74.1044,74.1202,23609.0
2015-07-20 14:10:00,93.67,93.7,93.61,93.61,23770.0,74.1281,74.1519,74.0806,74.0806,23770.0
2015-07-20 14:20:00,93.61,93.7,93.6,93.7,22793.0,74.0806,74.1519,74.0727,74.1519,22793.0
2015-07-20 14:30:00,93.7,93.71,93.61,93.61,21975.0,74.1519,74.1598,74.0806,74.0806,21975.0
2015-07-20 14:40:00,93.6,93.68,93.6,93.63,57547.0,74.0727,74.136,74.0727,74.0965,57547.0
2015-07-20 14:50:00,93.64,93.7,93.61,93.69,37021.0,74.1044,74.1519,74.0806,74.144,37021.0
2015-07-20 15:00:00,93.69,93.71,93.65,93.71,45739.0,74.144,74.1598,74.1123,74.1598,45739.0
2015-07-20 15:10:00,93.71,93.75,93.67,93.68,63635.0,74.1598,74.1914,74.1281,74.136,63635.0
2015-07-20 15:20:00,93.68,93.73,93.67,93.68,56727.0,74.136,74.1756,74.1281,74.136,56727.0
2015-07-20 15:30:00,93.68,93.69,93.51,93.53,55715.0,74.136,74.144,74.0015,74.0173,55715.0
2015-07-20 15:40:00,93.53,93.54,93.38,93.4,68129.0,74.0173,74.0252,73.8986,73.9145,68129.0
2015-07-20 15:50:00,93.41,93.49,93.38,93.42,114346.0,73.9224,73.9857,73.8986,73.9303,114346.0
2015-07-21 09:30:00,93.15,93.31,93.0,93.13,63158.0,73.7166,73.8432,73.5979,73.7008,63158.0
2015-07-21 09:40:00,93.17,93.23,93.03,93.09,32463.0,73.7324,73.7799,73.6216,73.6691,32463.0
2015-07-21 09:50:00,93.09,93.14,93.07,93.12,18515.0,73.6691,73.7087,73.6533,73.6929,18515.0
2015-07-21 10:00:00,93.1,93.18,93.08,93.1,38762.0,73.677,73.7404,73.6612,73.677,38762.0
2015-07-21 10:10:00,93.07,93.18,93.07,93.1,30418.0,73.6533,73.7404,73.6533,73.677,30418.0
2015-07-21 10:20:00,93.12,93.24,93.1,93.17,30586.0,73.6929,73.7878,73.677,73.7324,30586.0
2015-07-21 10:30:00,93.17,93.17,92.91,92.97,30298.0,73.7324,73.7324,73.5267,73.5742,30298.0
2015-07-21 10:40:00,92.97,92.99,92.75,92.76,24709.0,73.5742,73.59,73.4001,73.408,24709.0
2015-07-21 10:50:00,92.76,92.76,92.57,92.6,40620.0,73.408,73.408,73.2576,73.2814,40620.0
2015-07-21 11:00:00,92.61,92.66,92.56,92.59,20244.0,73.2893,73.3288,73.2497,73.2734,20244.0
2015-07-21 11:10:00,92.6,92.62,92.41,92.43,19288.0,73.2814,73.2972,73.131,73.1468,19288.0
2015-07-21 11:20:00,92.41,92.67,92.41,92.67,30488.0,73.131,73.3368,73.131,73.3368,30488.0
2015-07-21 11:30:00,92.68,92.75,92.63,92.67,28942.0,73.3447,73.4001,73.3051,73.3368,28942.0
2015-07-21 11:40:00,92.67,92.75,92.67,92.7,27080.0,73.3368,73.4001,73.3368,73.3605,27080.0
2015-07-21 11:50:00,92.7,92.72,92.61,92.65,11382.0,73.3605,73.3763,73.2893,73.3209,11382.0
2015-07-21 12:00:00,92.65,92.73,92.61,92.71,70407.0,73.3209,73.3842,73.2893,73.3684,70407.0
2015-07-21 12:10:00,92.7,92.72,92.59,92.63,17617.0,73.3605,73.3763,73.2734,73.3051,17617.0
2015-07-21 12:20:00,92.62,92.62,92.55,92.58,26574.0,73.2972,73.2972,73.2418,73.2655,26574.0
2015-07-21 12:30:00,92.59,92.63,92.56,92.62,18580.0,73.2734,73.3051,73.2497,73.2972,18580.0
2015-07-21 12:40:00,92.62,92.65,92.52,92.54,24177.0,73.2972,73.3209,73.218,73.2339,24177.0
2015-07-21 12:50:00,92.56,92.61,92.51,92.6,15522.0,73.2497,73.2893,73.2101,73.2814,15522.0
2015-07-21 13:00:00,92.59,92.59,92.46,92.47,25776.0,73.2734,73.2734,73.1706,73.1785,25776.0
2015-07-21 13:10:00,92.48,92.48,92.41,92.47,13071.0,73.1864,73.1864,73.131,73.1785,13071.0
2015-07-21 13:20:00,92.48,92.53,92.34,92.52,26475.0,73.1864,73.226,73.0756,73.218,26475.0
2015-07-21 13:30:00,92.52,92.53,92.45,92.45,28484.0,73.218,73.226,73.1626,73.1626,28484.0
2015-07-21 13:40:00,92.45,92.47,92.4,92.42,17051.0,73.1626,73.1785,73.1231,73.1389,17051.0
2015-07-21 13:50:00,92.41,92.41,92.22,92.22,38718.0,73.131,73.131,72.9806,72.9806,38718.0
2015-07-21 14:00:00,92.22,92.26,92.12,92.12,55652.0,72.9806,73.0123,72.9015,72.9015,55652.0
2015-07-21 14:10:00,92.11,92.12,91.88,91.92,69458.0,72.8936,72.9015,72.7116,72.7432,69458.0
2015-07-21 14:20:00,91.93,92.11,91.93,92.1,27356.0,72.7511,72.8936,72.7511,72.8857,27356.0
2015-07-21 14:30:00,92.1,92.11,92.0,92.05,37921.0,72.8857,72.8936,72.8065,72.8461,37921.0
2015-07-21 14:40:00,92.06,92.2,92.04,92.16,69282.0,72.854,72.9648,72.8382,72.9331,69282.0
2015-07-21 14:50:00,92.16,92.18,92.08,92.09,60479.0,72.9331,72.949,72.8698,72.8778,60479.0
2015-07-21 15:00:00,92.08,92.11,92.01,92.08,94490.0,72.8698,72.8936,72.8144,72.8698,94490.0
2015-07-21 15:10:00,92.09,92.12,91.95,92.01,74290.0,72.8778,72.9015,72.767,72.8144,74290.0
2015-07-21 15:20:00,92.0,92.08,91.95,92.02,78573.0,72.8065,72.8698,72.767,72.8224,78573.0
2015-07-21 15:30:00,92.02,92.24,92.01,92.23,73878.0,72.8224,72.9965,72.8144,72.9885,73878.0
2015-07-21 15:40:00,92.23,92.24,92.12,92.19,120330.0,72.9885,72.9965,72.9015,72.9569,120330.0
2015-07-21 15:50:00,92.19,92.23,92.02,92.11,263011.0,72.9569,72.9885,72.8224,72.8936,263011.0
2015-07-22 09:30:00,92.77,93.61,91.36,91.41,187619.0,73.4159,74.0806,72.3,72.3396,187619.0
2015-07-22 09:40:00,91.42,92.44,91.39,92.28,199651.0,72.3475,73.1547,72.3238,73.0281,199651.0
2015-07-22 09:50:00,92.26,92.27,91.41,91.6,96835.0,73.0123,73.0202,72.3396,72.49,96835.0
2015-07-22 10:00:00,91.57,91.71,91.47,91.5,119939.0,72.4662,72.577,72.3871,72.4108,119939.0
2015-07-22 10:10:00,91.5,91.7,91.4,91.59,164731.0,72.4108,72.5691,72.3317,72.4821,164731.0
2015-07-22 10:20:00,91.61,91.64,91.16,91.22,151424.0,72.4979,72.5216,72.1418,72.1893,151424.0
2015-07-22 10:30:00,91.24,91.36,90.85,90.88,86343.0,72.2051,72.3,71.8964,71.9202,86343.0
2015-07-22 10:40:00,90.89,90.9,90.47,90.47,114131.0,71.9281,71.936,71.5957,71.5957,114131.0
2015-07-22 10:50:00,90.5,90.71,90.45,90.6,82275.0,71.6195,71.7857,71.5799,71.6986,82275.0
2015-07-22 11:00:00,90.59,90.72,90.53,90.56,72706.0,71.6907,71.7936,71.6432,71.6669,72706.0
2015-07-22 11:10:00,90.57,90.71,90.3,90.34,71798.0,71.6749,71.7857,71.4612,71.4928,71798.0
2015-07-22 11:20:00,90.33,90.39,90.09,90.15,88339.0,71.4849,71.5324,71.295,71.3425,88339.0
2015-07-22 11:30:00,90.12,90.26,90.11,90.12,69007.0,71.3187,71.4295,71.3108,71.3187,69007.0
2015-07-22 11:40:00,90.12,90.18,90.03,90.12,78800.0,71.3187,71.3662,71.2475,71.3187,78800.0
2015-07-22 11:50:00,90.12,90.18,90.09,90.13,44217.0,71.3187,71.3662,71.295,71.3267,44217.0
2015-07-22 12:00:00,90.13,90.31,90.08,90.12,52713.0,71.3267,71.4691,71.2871,71.3187,52713.0
2015-07-22 12:10:00,90.11,90.15,89.94,90.0,54706.0,71.3108,71.3425,71.1763,71.2238,54706.0
2015-07-22 12:20:00,90.0,90.07,89.98,90.03,42187.0,71.2238,71.2792,71.208,71.2475,42187.0
2015-07-22 12:30:00,90.03,90.04,89.91,89.94,41157.0,71.2475,71.2554,71.1526,71.1763,41157.0
2015-07-22 12:40:00,89.93,90.01,89.78,89.81,123431.0,71.1684,71.2317,71.0497,71.0734,123431.0
2015-07-22 12:50:00,89.81,89.89,89.76,89.87,55504.0,71.0734,71.1367,71.0338,71.1209,55504.0
2015-07-22 13:00:00,89.86,89.9,89.45,89.45,149859.0,71.113,71.1446,70.7885,70.7885,149859.0
2015-07-22 13:10:00,89.45,89.5,89.38,89.45,56438.0,70.7885,70.8281,70.7331,70.7885,56438.0
2015-07-22 13:20:00,89.47,89.56,89.26,89.28,71518.0,70.8043,70.8756,70.6382,70.654,71518.0
2015-07-22 13:30:00,89.29,89.42,89.22,89.35,72826.0,70.6619,70.7648,70.6065,70.7094,72826.0
2015-07-22 13:40:00,89.35,89.72,89.28,89.65,88456.0,70.7094,71.0022,70.654,70.9468,88456.0
2015-07-22 13:50:00,89.64,89.75,89.63,89.7,52481.0,70.9389,71.0259,70.931,70.9864,52481.0
2015-07-22 14:00:00,89.69,89.74,89.65,89.7,93067.0,70.9785,71.018,70.9468,70.9864,93067.0
2015-07-22 14:10:00,89.71,89.82,89.7,89.8,126687.0,70.9943,71.0813,70.9864,71.0655,126687.0
2015-07-22 14:20:00,89.8,89.86,89.71,89.74,84924.0,71.0655,71.113,70.9943,71.018,84924.0
2015-07-22 14:30:00,89.75,89.82,89.72,89.73,66915.0,71.0259,71.0813,71.0022,71.0101,66915.0
2015-07-22 14:40:00,89.72,89.75,89.72,89.73,73720.0,71.0022,71.0259,71.0022,71.0101,73720.0
2015-07-22 14:50:00,89.73,89.84,89.72,89.82,85973.0,71.0101,71.0972,71.0022,71.0813,85973.0
2015-07-22 15:00:00,89.83,89.89,89.57,89.58,102828.0,71.0892,71.1367,70.8835,70.8914,102828.0
2015-07-22 15:10:00,89.58,89.59,89.06,89.11,164072.0,70.8914,70.8993,70.4799,70.5195,164072.0
2015-07-22 15:20:00,89.1,89.19,89.07,89.12,118576.0,70.5115,70.5828,70.4878,70.5274,118576.0
2015-07-22 15:30:00,89.12,89.14,88.86,89.11,200037.0,70.5274,70.5432,70.3216,70.5195,200037.0
2015-07-22 15:40:00,89.11,89.26,89.1,89.25,216422.0,70.5195,70.6382,70.5115,70.6302,216422.0
2015-07-22 15:50:00,89.24,89.68,89.24,89.58,342657.0,70.6223,70.9705,70.6223,70.8914,342657.0
2015-07-23 09:30:00,90.06,90.06,89.19,89.2,64694.0,71.2713,71.2713,70.5828,70.5907,64694.0
2015-07-23 09:40:00,89.2,90.02,89.2,90.01,51731.0,70.5907,71.2396,70.5907,71.2317,51731.0
2015-07-23 09:50:00,90.06,90.67,90.03,90.5,142630.0,71.2713,71.754,71.2475,71.6195,142630.0
2015-07-23 10:00:00,90.51,90.57,90.28,90.52,66352.0,71.6274,71.6749,71.4454,71.6353,66352.0
2015-07-23 10:10:00,90.51,90.62,90.47,90.59,70073.0,71.6274,71.7144,71.5957,71.6907,70073.0
2015-07-23 10:20:00,90.59,90.62,90.51,90.6,40723.0,71.6907,71.7144,71.6274,71.6986,40723.0
2015-07-23 10:30:00,90.6,90.75,90.56,90.72,58316.0,71.6986,71.8173,71.6669,71.7936,58316.0
2015-07-23 10:40:00,90.74,90.84,90.73,90.75,73586.0,71.8094,71.8885,71.8015,71.8173,73586.0
2015-07-23 10:50:00,90.75,90.77,90.63,90.65,57027.0,71.8173,71.8331,71.7223,71.7382,57027.0
2015-07-23 11:00:00,90.65,90.66,90.5,90.5,98903.0,71.7382,71.7461,71.6195,71.6195,98903.0
2015-07-23 11:10:00,90.5,90.5,90.15,90.19,37008.0,71.6195,71.6195,71.3425,71.3741,37008.0
2015-07-23 11:20:00,90.21,90.28,90.0,90.0,32566.0,71.39,71.4454,71.2238,71.2238,32566.0
2015-07-23 11:30:00,90.01,90.05,89.8,89.8,31221.0,71.2317,71.2633,71.0655,71.0655,31221.0
2015-07-23 11:40:00,89.8,89.86,89.68,89.71,37912.0,71.0655,71.113,70.9705,70.9943,37912.0
2015-07-23 11:50:00,89.71,89.71,89.53,89.57,30376.0,70.9943,70.9943,70.8518,70.8835,30376.0
2015-07-23 12:00:00,89.56,89.67,89.5,89.67,47962.0,70.8756,70.9626,70.8281,70.9626,47962.0
2015-07-23 12:10:00,89.67,89.68,89.55,89.58,27400.0,70.9626,70.9705,70.8677,70.8914,27400.0
2015-07-23 12:20:00,89.58,89.62,89.53,89.57,26648.0,70.8914,70.9231,70.8518,70.8835,26648.0
2015-07-23 12:30:00,89.56,89.66,89.52,89.66,114448.0,70.8756,70.9547,70.8439,70.9547,114448.0
2015-07-23 12:40:00,89.67,89.69,89.56,89.64,31731.0,70.9626,70.9785,70.8756,70.9389,31731.0
2015-07-23 12:50:00,89.64,89.66,89.61,89.66,11869.0,70.9389,70.9547,70.9151,70.9547,11869.0
2015-07-23 13:00:00,89.64,89.67,89.58,89.65,17011.0,70.9389,70.9626,70.8914,70.9468,17011.0
2015-07-23 13:10:00,89.63,89.74,89.62,89.71,21347.0,70.931,71.018,70.9231,70.9943,21347.0
2015-07-23 13:20:00,89.71,89.76,89.68,89.76,17644.0,70.9943,71.0338,70.9705,71.0338,17644.0
2015-07-23 13:30:00,89.76,89.88,89.75,89.87,25869.0,71.0338,71.1288,71.0259,71.1209,25869.0
2015-07-23 13:40:00,89.88,89.99,89.87,89.98,19590.0,71.1288,71.2159,71.1209,71.208,19590.0
2015-07-23 13:50:00,89.98,90.0,89.93,89.97,20262.0,71.208,71.2238,71.1684,71.2,20262.0
2015-07-23 14:00:00,89.96,90.0,89.92,89.98,20500.0,71.1921,71.2238,71.1605,71.208,20500.0
2015-07-23 14:10:00,89.99,90.01,89.93,89.94,39100.0,71.2159,71.2317,71.1684,71.1763,39100.0
2015-07-23 14:20:00,89.95,89.95,89.75,89.86,16382.0,71.1842,71.1842,71.0259,71.113,16382.0
2015-07-23 14:30:00,89.86,89.97,89.84,89.96,23905.0,71.113,71.2,71.0972,71.1921,23905.0
2015-07-23 14:40:00,89.97,89.97,89.76,89.79,71024.0,71.2,71.2,71.0338,71.0576,71024.0
2015-07-23 14:50:00,89.79,89.79,89.49,89.54,32911.0,71.0576,71.0576,70.8202,70.8597,32911.0
2015-07-23 15:00:00,89.52,89.68,89.52,89.66,90075.0,70.8439,70.9705,70.8439,70.9547,90075.0
2015-07-23 15:10:00,89.66,89.67,89.45,89.46,49004.0,70.9547,70.9626,70.7885,70.7964,49004.0
2015-07-23 15:20:00,89.45,89.52,89.37,89.51,34669.0,70.7885,70.8439,70.7252,70.836,34669.0
2015-07-23 15:30:00,89.52,89.53,89.4,89.44,46030.0,70.8439,70.8518,70.749,70.7806,46030.0
2015-07-23 15:40:00,89.45,89.54,89.35,89.38,81768.0,70.7885,70.8597,70.7094,70.7331,81768.0
2015-07-23 15:50:00,89.37,89.44,89.27,89.38,178910.0,70.7252,70.7806,70.6461,70.7331,178910.0
2015-07-24 09:30:00,89.27,89.31,88.77,88.87,30866.0,70.6461,70.6777,70.2504,70.3295,30866.0
2015-07-24 09:40:00,88.81,88.91,88.8,88.86,53914.0,70.282,70.3612,70.2741,70.3216,53914.0
2015-07-24 09:50:00,88.88,89.05,88.88,89.02,26763.0,70.3374,70.472,70.3374,70.4482,26763.0
2015-07-24 10:00:00,88.97,89.04,88.86,89.04,18081.0,70.4087,70.4641,70.3216,70.4641,18081.0
2015-07-24 10:10:00,89.01,89.04,88.91,88.96,46100.0,70.4403,70.4641,70.3612,70.4007,46100.0
2015-07-24 10:20:00,88.93,89.03,88.87,89.0,33945.0,70.377,70.4561,70.3295,70.4324,33945.0
2015-07-24 10:30:00,88.99,88.99,88.83,88.9,16707.0,70.4245,70.4245,70.2979,70.3533,16707.0
2015-07-24 10:40:00,88.9,88.96,88.85,88.87,19569.0,70.3533,70.4007,70.3137,70.3295,19569.0
2015-07-24 10:50:00,88.88,88.89,88.75,88.76,20614.0,70.3374,70.3454,70.2346,70.2425,20614.0
2015-07-24 11:00:00,88.76,88.92,88.75,88.84,24718.0,70.2425,70.3691,70.2346,70.3058,24718.0
2015-07-24 11:10:00,88.83,88.83,88.68,88.7,34480.0,70.2979,70.2979,70.1792,70.195,34480.0
2015-07-24 11:20:00,88.71,88.74,88.62,88.69,37883.0,70.2029,70.2266,70.1317,70.1871,37883.0
2015-07-24 11:30:00,88.69,88.72,88.52,88.55,45937.0,70.1871,70.2108,70.0525,70.0763,45937.0
2015-07-24 11:40:00,88.57,88.64,88.42,88.58,54909.0,70.0921,70.1475,69.9734,70.1,54909.0
2015-07-24 11:50:00,88.59,88.59,88.48,88.54,21714.0,70.1079,70.1079,70.0209,70.0684,21714.0
2015-07-24 12:00:00,88.53,88.56,88.42,88.44,33518.0,70.0605,70.0842,69.9734,69.9892,33518.0
2015-07-24 12:10:00,88.43,88.52,88.37,88.45,26238.0,69.9813,70.0525,69.9338,69.9971,26238.0
2015-07-24 12:20:00,88.46,88.51,88.36,88.37,30482.0,70.0051,70.0446,69.9259,69.9338,30482.0
2015-07-24 12:30:00,88.38,88.48,88.36,88.44,18884.0,69.9418,70.0209,69.9259,69.9892,18884.0
2015-07-24 12:40:00,88.43,88.43,88.31,88.31,31213.0,69.9813,69.9813,69.8864,69.8864,31213.0
2015-07-24 12:50:00,88.31,88.31,88.19,88.2,41485.0,69.8864,69.8864,69.7914,69.7993,41485.0
2015-07-24 13:00:00,88.2,88.25,88.18,88.18,24246.0,69.7993,69.8389,69.7835,69.7835,24246.0
2015-07-24 13:10:00,88.17,88.2,88.15,88.16,31441.0,69.7756,69.7993,69.7597,69.7676,31441.0
2015-07-24 13:20:00,88.15,88.18,88.11,88.11,38294.0,69.7597,69.7835,69.7281,69.7281,38294.0
2015-07-24 13:30:00,88.11,88.11,87.99,88.0,34562.0,69.7281,69.7281,69.6331,69.641,34562.0
2015-07-24 13:40:00,88.0,88.0,87.85,87.97,52492.0,69.641,69.641,69.5223,69.6173,52492.0
2015-07-24 13:50:00,87.98,88.06,87.93,88.03,27187.0,69.6252,69.6885,69.5856,69.6648,27187.0
2015-07-24 14:00:00,88.02,88.07,87.96,88.0,32340.0,69.6569,69.6964,69.6094,69.641,32340.0
2015-07-24 14:10:00,88.01,88.03,87.85,87.92,25831.0,69.6489,69.6648,69.5223,69.5777,25831.0
2015-07-24 14:20:00,87.92,88.09,87.9,88.05,27654.0,69.5777,69.7123,69.5619,69.6806,27654.0
2015-07-24 14:30:00,88.04,88.07,87.97,88.06,26985.0,69.6727,69.6964,69.6173,69.6885,26985.0
2015-07-24 14:40:00,88.06,88.19,88.06,88.11,27329.0,69.6885,69.7914,69.6885,69.7281,27329.0
2015-07-24 14:50:00,88.1,88.2,88.02,88.17,32745.0,69.7202,69.7993,69.6569,69.7756,32745.0
2015-07-24 15:00:00,88.16,88.28,88.06,88.28,40467.0,69.7676,69.8626,69.6885,69.8626,40467.0
2015-07-24 15:10:00,88.27,88.39,88.27,88.31,33756.0,69.8547,69.9497,69.8547,69.8864,33756.0
2015-07-24 15:20:00,88.31,88.36,88.23,88.23,42282.0,69.8864,69.9259,69.823,69.823,42282.0
2015-07-24 15:30:00,88.24,88.3,88.22,88.26,74268.0,69.831,69.8784,69.8151,69.8468,74268.0
2015-07-24 15:40:00,88.26,88.41,88.21,88.31,105139.0,69.8468,69.9655,69.8072,69.8864,105139.0
2015-07-24 15:50:00,88.31,88.4,88.28,88.31,167744.0,69.8864,69.9576,69.8626,69.8864,167744.0
2015-07-27 09:30:00,87.66,87.75,87.13,87.18,82545.0,69.372,69.4432,68.9525,68.9921,82545.0
2015-07-27 09:40:00,87.28,87.51,87.28,87.5,101857.0,69.0712,69.2533,69.0712,69.2453,101857.0
2015-07-27 09:50:00,87.51,87.7,87.45,87.53,43239.0,69.2533,69.4036,69.2058,69.2691,43239.0
2015-07-27 10:00:00,87.54,87.54,87.19,87.26,81088.0,69.277,69.277,69.0,69.0554,81088.0
2015-07-27 10:10:00,87.25,87.52,87.25,87.42,72611.0,69.0475,69.2612,69.0475,69.182,72611.0
2015-07-27 10:20:00,87.41,87.43,87.13,87.24,53022.0,69.1741,69.1899,68.9525,69.0396,53022.0
2015-07-27 10:30:00,87.24,87.54,87.23,87.5,76090.0,69.0396,69.277,69.0317,69.2453,76090.0
2015-07-27 10:40:00,87.53,87.55,87.29,87.32,44048.0,69.2691,69.2849,69.0792,69.1029,44048.0
2015-07-27 10:50:00,87.32,87.37,87.08,87.08,45826.0,69.1029,69.1425,68.913,68.913,45826.0
2015-07-27 11:00:00,87.08,87.38,87.01,87.3,44586.0,68.913,69.1504,68.8576,69.0871,44586.0
2015-07-27 11:10:00,87.3,87.34,87.25,87.32,69570.0,69.0871,69.1187,69.0475,69.1029,69570.0
2015-07-27 11:20:00,87.32,87.52,87.28,87.41,44191.0,69.1029,69.2612,69.0712,69.1741,44191.0
2015-07-27 11:30:00,87.39,87.47,87.36,87.45,30779.0,69.1583,69.2216,69.1345,69.2058,30779.0
2015-07-27 11:40:00,87.45,87.55,87.36,87.49,46892.0,69.2058,69.2849,69.1345,69.2374,46892.0
2015-07-27 11:50:00,87.49,87.63,87.48,87.6,35478.0,69.2374,69.3482,69.2295,69.3245,35478.0
2015-07-27 12:00:00,87.59,87.6,87.43,87.45,22455.0,69.3166,69.3245,69.1899,69.2058,22455.0
2015-07-27 12:10:00,87.45,87.58,87.39,87.58,35955.0,69.2058,69.3086,69.1583,69.3086,35955.0
2015-07-27 12:20:00,87.58,87.66,87.48,87.5,37865.0,69.3086,69.372,69.2295,69.2453,37865.0
2015-07-27 12:30:00,87.5,87.69,87.49,87.64,40357.0,69.2453,69.3957,69.2374,69.3561,40357.0
2015-07-27 12:40:00,87.64,87.71,87.57,87.66,38576.0,69.3561,69.4115,69.3007,69.372,38576.0
2015-07-27 12:50:00,87.66,87.7,87.59,87.68,67128.0,69.372,69.4036,69.3166,69.3878,67128.0
2015-07-27 13:00:00,87.68,87.73,87.66,87.72,38646.0,69.3878,69.4274,69.372,69.4194,38646.0
2015-07-27 13:10:00,87.72,87.84,87.67,87.83,30056.0,69.4194,69.5144,69.3799,69.5065,30056.0
2015-07-27 13:20:00,87.83,87.85,87.7,87.72,23124.0,69.5065,69.5223,69.4036,69.4194,23124.0
2015-07-27 13:30:00,87.73,87.75,87.51,87.53,40132.0,69.4274,69.4432,69.2533,69.2691,40132.0
2015-07-27 13:40:00,87.53,87.56,87.49,87.54,38877.0,69.2691,69.2928,69.2374,69.277,38877.0
2015-07-27 13:50:00,87.54,87.57,87.39,87.41,53612.0,69.277,69.3007,69.1583,69.1741,53612.0
2015-07-27 14:00:00,87.41,87.41,87.29,87.29,42511.0,69.1741,69.1741,69.0792,69.0792,42511.0
2015-07-27 14:10:00,87.3,87.42,87.24,87.38,38542.0,69.0871,69.182,69.0396,69.1504,38542.0
2015-07-27 14:20:00,87.39,87.42,87.27,87.28,58098.0,69.1583,69.182,69.0633,69.0712,58098.0
2015-07-27 14:30:00,87.28,87.34,87.23,87.33,40706.0,69.0712,69.1187,69.0317,69.1108,40706.0
2015-07-27 14:40:00,87.31,87.4,87.28,87.39,54059.0,69.095,69.1662,69.0712,69.1583,54059.0
2015-07-27 14:50:00,87.39,87.43,87.32,87.39,31702.0,69.1583,69.1899,69.1029,69.1583,31702.0
2015-07-27 15:00:00,87.39,87.39,87.26,87.27,50124.0,69.1583,69.1583,69.0554,69.0633,50124.0
2015-07-27 15:10:00,87.27,87.34,87.26,87.28,69902.0,69.0633,69.1187,69.0554,69.0712,69902.0
2015-07-27 15:20:00,87.28,87.31,87.2,87.21,71619.0,69.0712,69.095,69.0079,69.0158,71619.0
2015-07-27 15:30:00,87.21,87.3,87.18,87.28,68800.0,69.0158,69.0871,68.9921,69.0712,68800.0
2015-07-27 15:40:00,87.27,87.31,87.17,87.24,136571.0,69.0633,69.095,68.9842,69.0396,136571.0
2015-07-27 15:50:00,87.24,87.3,87.18,87.28,275403.0,69.0396,69.0871,68.9921,69.0712,275403.0
2015-07-28 09:30:00,87.6,87.81,87.36,87.44,55562.0,69.3245,69.4907,69.1345,69.1979,55562.0
2015-07-28 09:40:00,87.5,87.68,87.42,87.54,63692.0,69.2453,69.3878,69.182,69.277,63692.0
2015-07-28 09:50:00,87.54,87.87,87.5,87.85,25889.0,69.277,69.5381,69.2453,69.5223,25889.0
2015-07-28 10:00:00,87.84,87.87,87.68,87.83,51468.0,69.5144,69.5381,69.3878,69.5065,51468.0
2015-07-28 10:10:00,87.85,88.04,87.81,87.9,58970.0,69.5223,69.6727,69.4907,69.5619,58970.0
2015-07-28 10:20:00,87.89,88.02,87.8,87.84,63587.0,69.554,69.6569,69.4828,69.5144,63587.0
2015-07-28 10:30:00,87.86,88.0,87.82,87.94,36359.0,69.5302,69.641,69.4986,69.5935,36359.0
2015-07-28 10:40:00,87.95,88.01,87.93,87.93,26807.0,69.6015,69.6489,69.5856,69.5856,26807.0
2015-07-28 10:50:00,87.95,88.23,87.95,88.22,21355.0,69.6015,69.823,69.6015,69.8151,21355.0
2015-07-28 11:00:00,88.22,88.35,88.17,88.26,84154.0,69.8151,69.918,69.7756,69.8468,84154.0
2015-07-28 11:10:00,88.27,88.39,88.26,88.29,40340.0,69.8547,69.9497,69.8468,69.8705,40340.0
2015-07-28 11:20:00,88.28,88.45,88.26,88.45,24870.0,69.8626,69.9971,69.8468,69.9971,24870.0
2015-07-28 11:30:00,88.46,88.52,88.4,88.51,20083.0,70.0051,70.0525,69.9576,70.0446,20083.0
2015-07-28 11:40:00,88.51,88.63,88.47,88.63,28191.0,70.0446,70.1396,70.013,70.1396,28191.0
2015-07-28 11:50:00,88.62,88.71,88.59,88.66,50025.0,70.1317,70.2029,70.1079,70.1633,50025.0
2015-07-28 12:00:00,88.68,88.82,88.66,88.8,41982.0,70.1792,70.29,70.1633,70.2741,41982.0
2015-07-28 12:10:00,88.81,88.89,88.76,88.85,39273.0,70.282,70.3454,70.2425,70.3137,39273.0
2015-07-28 12:20:00,88.86,88.9,88.82,88.9,13133.0,70.3216,70.3533,70.29,70.3533,13133.0
2015-07-28 12:30:00,88.89,88.9,88.67,88.69,20166.0,70.3454,70.3533,70.1712,70.1871,20166.0
2015-07-28 12:40:00,88.68,88.79,88.66,88.74,18958.0,70.1792,70.2662,70.1633,70.2266,18958.0
2015-07-28 12:50:00,88.75,88.81,88.7,88.77,19177.0,70.2346,70.282,70.195,70.2504,19177.0
2015-07-28 13:00:00,88.76,88.92,88.76,88.86,25411.0,70.2425,70.3691,70.2425,70.3216,25411.0
2015-07-28 13:10:00,88.85,88.89,88.8,88.87,18798.0,70.3137,70.3454,70.2741,70.3295,18798.0
2015-07-28 13:20:00,88.85,88.94,88.83,88.89,17594.0,70.3137,70.3849,70.2979,70.3454,17594.0
2015-07-28 13:30:00,88.89,88.89,88.77,88.78,17742.0,70.3454,70.3454,70.2504,70.2583,17742.0
2015-07-28 13:40:00,88.77,88.86,88.76,88.84,30051.0,70.2504,70.3216,70.2425,70.3058,30051.0
2015-07-28 13:50:00,88.83,88.98,88.8,88.95,40431.0,70.2979,70.4166,70.2741,70.3928,40431.0
2015-07-28 14:00:00,88.95,88.98,88.86,88.98,31977.0,70.3928,70.4166,70.3216,70.4166,31977.0
2015-07-28 14:10:00,88.98,89.09,88.97,89.03,40460.0,70.4166,70.5036,70.4087,70.4561,40460.0
2015-07-28 14:20:00,89.02,89.1,89.02,89.05,26891.0,70.4482,70.5115,70.4482,70.472,26891.0
2015-07-28 14:30:00,89.04,89.04,88.88,88.89,29291.0,70.4641,70.4641,70.3374,70.3454,29291.0
2015-07-28 14:40:00,88.89,89.0,88.88,88.98,95061.0,70.3454,70.4324,70.3374,70.4166,95061.0
2015-07-28 14:50:00,88.97,89.07,88.94,89.07,21550.0,70.4087,70.4878,70.3849,70.4878,21550.0
2015-07-28 15:00:00,89.08,89.08,88.95,88.99,33497.0,70.4957,70.4957,70.3928,70.4245,33497.0
2015-07-28 15:10:00,88.98,89.0,88.89,88.98,39523.0,70.4166,70.4324,70.3454,70.4166,39523.0
2015-07-28 15:20:00,88.97,88.98,88.79,88.79,46042.0,70.4087,70.4166,70.2662,70.2662,46042.0
2015-07-28 15:30:00,88.78,88.81,88.69,88.7,76248.0,70.2583,70.282,70.1871,70.195,76248.0
2015-07-28 15:40:00,88.71,88.77,88.67,88.67,64008.0,70.2029,70.2504,70.1712,70.1712,64008.0
2015-07-28 15:50:00,88.67,88.76,88.65,88.73,148535.0,70.1712,70.2425,70.1554,70.2187,148535.0
2015-07-29 09:30:00,88.72,88.9,88.37,88.76,28095.0,70.2108,70.3533,69.9338,70.2425,28095.0
2015-07-29 09:40:00,88.8,88.88,88.64,88.84,19326.0,70.2741,70.3374,70.1475,70.3058,19326.0
2015-07-29 09:50:00,88.84,89.12,88.75,89.12,12233.0,70.3058,70.5274,70.2346,70.5274,12233.0
2015-07-29 10:00:00,89.12,89.14,89.0,89.03,24004.0,70.5274,70.5432,70.4324,70.4561,24004.0
2015-07-29 10:10:00,89.05,89.12,88.94,89.04,26500.0,70.472,70.5274,70.3849,70.4641,26500.0
2015-07-29 10:20:00,89.05,89.06,88.92,88.98,42933.0,70.472,70.4799,70.3691,70.4166,42933.0
2015-07-29 10:30:00,88.99,89.24,88.98,89.22,33593.0,70.4245,70.6223,70.4166,70.6065,33593.0
2015-07-29 10:40:00,89.24,89.4,89.23,89.29,44178.0,70.6223,70.749,70.6144,70.6619,44178.0
2015-07-29 10:50:00,89.32,89.49,89.3,89.47,28819.0,70.6856,70.8202,70.6698,70.8043,28819.0
2015-07-29 11:00:00,89.47,89.48,89.29,89.31,17936.0,70.8043,70.8123,70.6619,70.6777,17936.0
2015-07-29 11:10:00,89.32,89.39,89.27,89.29,26357.0,70.6856,70.741,70.6461,70.6619,26357.0
2015-07-29 11:20:00,89.3,89.41,89.29,89.33,19569.0,70.6698,70.7569,70.6619,70.6936,19569.0
2015-07-29 11:30:00,89.32,89.45,89.32,89.43,13109.0,70.6856,70.7885,70.6856,70.7727,13109.0
2015-07-29 11:40:00,89.44,89.48,89.38,89.47,11734.0,70.7806,70.8123,70.7331,70.8043,11734.0
2015-07-29 11:50:00,89.46,89.49,89.44,89.47,14345.0,70.7964,70.8202,70.7806,70.8043,14345.0
2015-07-29 12:00:00,89.49,89.49,89.4,89.4,12268.0,70.8202,70.8202,70.749,70.749,12268.0
2015-07-29 12:10:00,89.4,89.47,89.38,89.39,9784.0,70.749,70.8043,70.7331,70.741,9784.0
2015-07-29 12:20:00,89.39,89.39,89.31,89.37,8680.0,70.741,70.741,70.6777,70.7252,8680.0
2015-07-29 12:30:00,89.39,89.42,89.24,89.28,20327.0,70.741,70.7648,70.6223,70.654,20327.0
2015-07-29 12:40:00,89.28,89.31,89.22,89.27,15921.0,70.654,70.6777,70.6065,70.6461,15921.0
2015-07-29 12:50:00,89.28,89.29,89.12,89.15,24407.0,70.654,70.6619,70.5274,70.5511,24407.0
2015-07-29 13:00:00,89.16,89.24,89.15,89.18,14053.0,70.559,70.6223,70.5511,70.5749,14053.0
2015-07-29 13:10:00,89.18,89.26,89.18,89.23,9410.0,70.5749,70.6382,70.5749,70.6144,9410.0
2015-07-29 13:20:00,89.23,89.27,89.19,89.26,10714.0,70.6144,70.6461,70.5828,70.6382,10714.0
2015-07-29 13:30:00,89.27,89.31,89.22,89.23,21182.0,70.6461,70.6777,70.6065,70.6144,21182.0
2015-07-29 13:40:00,89.22,89.27,89.14,89.15,18141.0,70.6065,70.6461,70.5432,70.5511,18141.0
2015-07-29 13:50:00,89.14,89.17,89.08,89.09,20294.0,70.5432,70.5669,70.4957,70.5036,20294.0
2015-07-29 14:00:00,89.1,89.45,88.92,89.03,58582.0,70.5115,70.7885,70.3691,70.4561,58582.0
2015-07-29 14:10:00,89.03,89.28,89.03,89.27,14733.0,70.4561,70.654,70.4561,70.6461,14733.0
2015-07-29 14:20:00,89.28,89.3,89.13,89.19,21381.0,70.654,70.6698,70.5353,70.5828,21381.0
2015-07-29 14:30:00,89.21,89.23,89.11,89.18,28604.0,70.5986,70.6144,70.5195,70.5749,28604.0
2015-07-29 14:40:00,89.19,89.29,89.14,89.22,31344.0,70.5828,70.6619,70.5432,70.6065,31344.0
2015-07-29 14:50:00,89.23,89.38,89.21,89.38,28076.0,70.6144,70.7331,70.5986,70.7331,28076.0
2015-07-29 15:00:00,89.36,89.36,89.22,89.24,34975.0,70.7173,70.7173,70.6065,70.6223,34975.0
2015-07-29 15:10:00,89.24,89.42,89.22,89.32,22488.0,70.6223,70.7648,70.6065,70.6856,22488.0
2015-07-29 15:20:00,89.32,89.47,89.32,89.4,26108.0,70.6856,70.8043,70.6856,70.749,26108.0
2015-07-29 15:30:00,89.39,89.45,89.3,89.38,35537.0,70.741,70.7885,70.6698,70.7331,35537.0
2015-07-29 15:40:00,89.39,89.49,89.39,89.45,51205.0,70.741,70.8202,70.741,70.7885,51205.0
2015-07-29 15:50:00,89.45,89.46,89.33,89.34,94540.0,70.7885,70.7964,70.6936,70.7015,94540.0
2015-07-30 09:30:00,88.92,89.2,88.77,88.93,24289.0,70.3691,70.5907,70.2504,70.377,24289.0
2015-07-30 09:40:00,88.89,89.1,88.77,88.8,13893.0,70.3454,70.5115,70.2504,70.2741,13893.0
2015-07-30 09:50:00,88.85,88.94,88.79,88.86,25379.0,70.3137,70.3849,70.2662,70.3216,25379.0
2015-07-30 10:00:00,88.82,89.07,88.79,88.99,13665.0,70.29,70.4878,70.2662,70.4245,13665.0
2015-07-30 10:10:00,88.99,89.32,88.97,89.19,33405.0,70.4245,70.6856,70.4087,70.5828,33405.0
2015-07-30 10:20:00,89.19,89.31,89.15,89.31,8333.0,70.5828,70.6777,70.5511,70.6777,8333.0
2015-07-30 10:30:00,89.33,89.41,89.23,89.26,21648.0,70.6936,70.7569,70.6144,70.6382,21648.0
2015-07-30 10:40:00,89.26,89.49,89.25,89.37,18272.0,70.6382,70.8202,70.6302,70.7252,18272.0
2015-07-30 10:50:00,89.37,89.41,89.23,89.27,18041.0,70.7252,70.7569,70.6144,70.6461,18041.0
2015-07-30 11:00:00,89.26,89.37,89.17,89.17,23099.0,70.6382,70.7252,70.5669,70.5669,23099.0
2015-07-30 11:10:00,89.2,89.46,89.19,89.41,33956.0,70.5907,70.7964,70.5828,70.7569,33956.0
2015-07-30 11:20:00,89.39,89.55,89.34,89.36,18544.0,70.741,70.8677,70.7015,70.7173,18544.0
2015-07-30 11:30:00,89.35,89.43,89.29,89.36,10084.0,70.7094,70.7727,70.6619,70.7173,10084.0
2015-07-30 11:40:00,89.37,89.45,89.29,89.39,15614.0,70.7252,70.7885,70.6619,70.741,15614.0
2015-07-30 11:50:00,89.38,89.4,89.22,89.26,33552.0,70.7331,70.749,70.6065,70.6382,33552.0
2015-07-30 12:00:00,89.27,89.27,89.15,89.18,21780.0,70.6461,70.6461,70.5511,70.5749,21780.0
2015-07-30 12:10:00,89.18,89.26,89.09,89.22,24847.0,70.5749,70.6382,70.5036,70.6065,24847.0
2015-07-30 12:20:00,89.21,89.23,89.18,89.18,7635.0,70.5986,70.6144,70.5749,70.5749,7635.0
2015-07-30 12:30:00,89.17,89.22,89.09,89.15,13011.0,70.5669,70.6065,70.5036,70.5511,13011.0
2015-07-30 12:40:00,89.16,89.2,89.04,89.08,13107.0,70.559,70.5907,70.4641,70.4957,13107.0
2015-07-30 12:50:00,89.08,89.14,89.04,89.04,20888.0,70.4957,70.5432,70.4641,70.4641,20888.0
2015-07-30 13:00:00,89.04,89.1,88.96,89.04,16018.0,70.4641,70.5115,70.4007,70.4641,16018.0
2015-07-30 13:10:00,89.05,89.07,89.01,89.01,20466.0,70.472,70.4878,70.4403,70.4403,20466.0
2015-07-30 13:20:00,89.02,89.03,88.95,88.98,21162.0,70.4482,70.4561,70.3928,70.4166,21162.0
2015-07-30 13:30:00,88.98,89.03,88.92,88.92,20501.0,70.4166,70.4561,70.3691,70.3691,20501.0
2015-07-30 13:40:00,88.9,89.08,88.89,89.08,20858.0,70.3533,70.4957,70.3454,70.4957,20858.0
2015-07-30 13:50:00,89.08,89.15,89.08,89.12,19409.0,70.4957,70.5511,70.4957,70.5274,19409.0
2015-07-30 14:00:00,89.13,89.21,89.13,89.16,11555.0,70.5353,70.5986,70.5353,70.559,11555.0
2015-07-30 14:10:00,89.16,89.25,89.14,89.14,17232.0,70.559,70.6302,70.5432,70.5432,17232.0
2015-07-30 14:20:00,89.14,89.23,89.14,89.17,15910.0,70.5432,70.6144,70.5432,70.5669,15910.0
2015-07-30 14:30:00,89.19,89.23,89.13,89.18,28058.0,70.5828,70.6144,70.5353,70.5749,28058.0
2015-07-30 14:40:00,89.19,89.2,89.13,89.17,50790.0,70.5828,70.5907,70.5353,70.5669,50790.0
2015-07-30 14:50:00,89.17,89.23,89.12,89.2,60985.0,70.5669,70.6144,70.5274,70.5907,60985.0
2015-07-30 15:00:00,89.2,89.28,89.19,89.21,37012.0,70.5907,70.654,70.5828,70.5986,37012.0
2015-07-30 15:10:00,89.22,89.39,89.21,89.38,88486.0,70.6065,70.741,70.5986,70.7331,88486.0
2015-07-30 15:20:00,89.39,89.47,89.35,89.4,61740.0,70.741,70.8043,70.7094,70.749,61740.0
2015-07-30 15:30:00,89.41,89.44,89.23,89.27,70045.0,70.7569,70.7806,70.6144,70.6461,70045.0
2015-07-30 15:40:00,89.28,89.37,89.24,89.37,71463.0,70.654,70.7252,70.6223,70.7252,71463.0
2015-07-30 15:50:00,89.36,89.4,89.29,89.29,112728.0,70.7173,70.749,70.6619,70.6619,112728.0
2015-07-31 09:30:00,89.72,89.87,89.44,89.44,34280.0,71.0022,71.1209,70.7806,70.7806,34280.0
2015-07-31 09:40:00,89.43,89.56,89.28,89.28,18367.0,70.7727,70.8756,70.654,70.654,18367.0
2015-07-31 09:50:00,89.23,89.46,89.23,89.44,26489.0,70.6144,70.7964,70.6144,70.7806,26489.0
2015-07-31 10:00:00,89.4,89.46,89.25,89.4,13870.0,70.749,70.7964,70.6302,70.749,13870.0
2015-07-31 10:10:00,89.38,89.41,89.3,89.31,25307.0,70.7331,70.7569,70.6698,70.6777,25307.0
2015-07-31 10:20:00,89.31,89.56,89.31,89.51,40378.0,70.6777,70.8756,70.6777,70.836,40378.0
2015-07-31 10:30:00,89.5,89.58,89.43,89.54,24162.0,70.8281,70.8914,70.7727,70.8597,24162.0
2015-07-31 10:40:00,89.52,89.62,89.43,89.55,22763.0,70.8439,70.9231,70.7727,70.8677,22763.0
2015-07-31 10:50:00,89.55,89.63,89.53,89.55,22638.0,70.8677,70.931,70.8518,70.8677,22638.0
2015-07-31 11:00:00,89.54,89.58,89.5,89.52,25571.0,70.8597,70.8914,70.8281,70.8439,25571.0
2015-07-31 11:10:00,89.53,89.61,89.5,89.58,14229.0,70.8518,70.9151,70.8281,70.8914,14229.0
2015-07-31 11:20:00,89.57,89.57,89.4,89.44,36359.0,70.8835,70.8835,70.749,70.7806,36359.0
2015-07-31 11:30:00,89.43,89.49,89.35,89.49,29817.0,70.7727,70.8202,70.7094,70.8202,29817.0
2015-07-31 11:40:00,89.48,89.52,89.45,89.45,19123.0,70.8123,70.8439,70.7885,70.7885,19123.0
2015-07-31 11:50:00,89.45,89.48,89.39,89.39,15554.0,70.7885,70.8123,70.741,70.741,15554.0
2015-07-31 12:00:00,89.38,89.48,89.36,89.46,11112.0,70.7331,70.8123,70.7173,70.7964,11112.0
2015-07-31 12:10:00,89.47,89.53,89.41,89.41,12044.0,70.8043,70.8518,70.7569,70.7569,12044.0
2015-07-31 12:20:00,89.43,89.46,89.4,89.41,9438.0,70.7727,70.7964,70.749,70.7569,9438.0
2015-07-31 12:30:00,89.41,89.42,89.31,89.34,13653.0,70.7569,70.7648,70.6777,70.7015,13653.0
2015-07-31 12:40:00,89.33,89.37,89.32,89.37,17515.0,70.6936,70.7252,70.6856,70.7252,17515.0
2015-07-31 12:50:00,89.35,89.45,89.34,89.4,12777.0,70.7094,70.7885,70.7015,70.749,12777.0
2015-07-31 13:00:00,89.4,89.47,89.39,89.46,14192.0,70.749,70.8043,70.741,70.7964,14192.0
2015-07-31 13:10:00,89.46,89.48,89.42,89.47,13547.0,70.7964,70.8123,70.7648,70.8043,13547.0
2015-07-31 13:20:00,89.46,89.59,89.46,89.48,77356.0,70.7964,70.8993,70.7964,70.8123,77356.0
2015-07-31 13:30:00,89.48,89.5,89.36,89.36,26875.0,70.8123,70.8281,70.7173,70.7173,26875.0
2015-07-31 13:40:00,89.34,89.47,89.31,89.42,40677.0,70.7015,70.8043,70.6777,70.7648,40677.0
2015-07-31 13:50:00,89.41,89.52,89.4,89.5,24532.0,70.7569,70.8439,70.749,70.8281,24532.0
2015-07-31 14:00:00,89.51,89.61,89.51,89.6,43643.0,70.836,70.9151,70.836,70.9072,43643.0
2015-07-31 14:10:00,89.59,89.66,89.58,89.6,29100.0,70.8993,70.9547,70.8914,70.9072,29100.0
2015-07-31 14:20:00,89.6,89.63,89.53,89.62,39474.0,70.9072,70.931,70.8518,70.9231,39474.0
2015-07-31 14:30:00,89.61,89.65,89.56,89.61,41982.0,70.9151,70.9468,70.8756,70.9151,41982.0
2015-07-31 14:40:00,89.61,89.67,89.56,89.62,47017.0,70.9151,70.9626,70.8756,70.9231,47017.0
2015-07-31 14:50:00,89.62,89.68,89.58,89.6,24792.0,70.9231,70.9705,70.8914,70.9072,24792.0
2015-07-31 15:00:00,89.59,89.65,89.47,89.48,34554.0,70.8993,70.9468,70.8043,70.8123,34554.0
2015-07-31 15:10:00,89.46,89.58,89.45,89.58,52005.0,70.7964,70.8914,70.7885,70.8914,52005.0
2015-07-31 15:20:00,89.58,89.59,89.4,89.4,38951.0,70.8914,70.8993,70.749,70.749,38951.0
2015-07-31 15:30:00,89.39,89.5,89.39,89.48,67474.0,70.741,70.8281,70.741,70.8123,67474.0
2015-07-31 15:40:00,89.49,89.53,89.4,89.44,69550.0,70.8202,70.8518,70.749,70.7806,69550.0
2015-07-31 15:50:00,89.43,89.55,89.42,89.49,151633.0,70.7727,70.8677,70.7648,70.8202,151633.0
2015-08-03 09:30:00,89.49,89.6,89.1,89.17,74897.0,70.8202,70.9072,70.5115,70.5669,74897.0
2015-08-03 09:40:00,89.17,89.17,88.61,88.68,39881.0,70.5669,70.5669,70.1238,70.1792,39881.0
2015-08-03 09:50:00,88.61,88.85,88.56,88.85,19219.0,70.1238,70.3137,70.0842,70.3137,19219.0
2015-08-03 10:00:00,88.79,88.98,88.79,88.82,37242.0,70.2662,70.4166,70.2662,70.29,37242.0
2015-08-03 10:10:00,88.84,89.03,88.78,88.78,17538.0,70.3058,70.4561,70.2583,70.2583,17538.0
2015-08-03 10:20:00,88.8,88.86,88.53,88.57,27122.0,70.2741,70.3216,70.0605,70.0921,27122.0
2015-08-03 10:30:00,88.55,88.57,88.45,88.53,17607.0,70.0763,70.0921,69.9971,70.0605,17607.0
2015-08-03 10:40:00,88.54,88.93,88.51,88.91,15632.0,70.0684,70.377,70.0446,70.3612,15632.0
2015-08-03 10:50:00,88.93,89.05,88.86,89.01,9304.0,70.377,70.472,70.3216,70.4403,9304.0
2015-08-03 11:00:00,89.01,89.03,88.82,88.89,16385.0,70.4403,70.4561,70.29,70.3454,16385.0
2015-08-03 11:10:00,88.89,89.01,88.88,89.0,50812.0,70.3454,70.4403,70.3374,70.4324,50812.0
2015-08-03 11:20:00,89.0,89.05,88.89,88.9,9100.0,70.4324,70.472,70.3454,70.3533,9100.0
2015-08-03 11:30:00,88.9,88.97,88.79,88.79,16903.0,70.3533,70.4087,70.2662,70.2662,16903.0
2015-08-03 11:40:00,88.79,88.8,88.66,88.67,16195.0,70.2662,70.2741,70.1633,70.1712,16195.0
2015-08-03 11:50:00,88.67,88.68,88.54,88.56,15073.0,70.1712,70.1792,70.0684,70.0842,15073.0
2015-08-03 12:00:00,88.56,88.61,88.53,88.56,14774.0,70.0842,70.1238,70.0605,70.0842,14774.0
2015-08-03 12:10:00,88.55,88.69,88.55,88.63,19922.0,70.0763,70.1871,70.0763,70.1396,19922.0
2015-08-03 12:20:00,88.65,88.77,88.64,88.77,14030.0,70.1554,70.2504,70.1475,70.2504,14030.0
2015-08-03 12:30:00,88.77,88.78,88.53,88.56,11234.0,70.2504,70.2583,70.0605,70.0842,11234.0
2015-08-03 12:40:00,88.55,88.59,88.47,88.48,54828.0,70.0763,70.1079,70.013,70.0209,54828.0
2015-08-03 12:50:00,88.46,88.51,88.37,88.42,15859.0,70.0051,70.0446,69.9338,69.9734,15859.0
2015-08-03 13:00:00,88.43,88.44,88.3,88.31,14401.0,69.9813,69.9892,69.8784,69.8864,14401.0
2015-08-03 13:10:00,88.3,88.33,88.27,88.31,13916.0,69.8784,69.9022,69.8547,69.8864,13916.0
2015-08-03 13:20:00,88.32,88.47,88.31,88.43,20389.0,69.8943,70.013,69.8864,69.9813,20389.0
2015-08-03 13:30:00,88.42,88.44,88.38,88.4,15295.0,69.9734,69.9892,69.9418,69.9576,15295.0
2015-08-03 13:40:00,88.41,88.53,88.41,88.53,14689.0,69.9655,70.0605,69.9655,70.0605,14689.0
2015-08-03 13:50:00,88.52,88.53,88.36,88.41,46604.0,70.0525,70.0605,69.9259,69.9655,46604.0
2015-08-03 14:00:00,88.4,88.46,88.32,88.36,44752.0,69.9576,70.0051,69.8943,69.9259,44752.0
2015-08-03 14:10:00,88.36,88.36,88.24,88.34,34403.0,69.9259,69.9259,69.831,69.9101,34403.0
2015-08-03 14:20:00,88.34,88.42,88.33,88.38,60557.0,69.9101,69.9734,69.9022,69.9418,60557.0
2015-08-03 14:30:00,88.38,88.44,88.36,88.44,48997.0,69.9418,69.9892,69.9259,69.9892,48997.0
2015-08-03 14:40:00,88.45,88.48,88.37,88.4,35683.0,69.9971,70.0209,69.9338,69.9576,35683.0
2015-08-03 14:50:00,88.39,88.42,88.35,88.4,34833.0,69.9497,69.9734,69.918,69.9576,34833.0
2015-08-03 15:00:00,88.4,88.49,88.36,88.48,32771.0,69.9576,70.0288,69.9259,70.0209,32771.0
2015-08-03 15:10:00,88.48,88.49,88.42,88.47,33111.0,70.0209,70.0288,69.9734,70.013,33111.0
2015-08-03 15:20:00,88.47,88.55,88.45,88.52,39139.0,70.013,70.0763,69.9971,70.0525,39139.0
2015-08-03 15:30:00,88.52,88.64,88.44,88.64,51145.0,70.0525,70.1475,69.9892,70.1475,51145.0
2015-08-03 15:40:00,88.65,88.74,88.58,88.59,49262.0,70.1554,70.2266,70.1,70.1079,49262.0
2015-08-03 15:50:00,88.58,88.71,88.54,88.66,89870.0,70.1,70.2029,70.0684,70.1633,89870.0
2015-08-04 09:30:00,88.92,89.03,88.51,88.74,29077.0,70.3691,70.4561,70.0446,70.2266,29077.0
2015-08-04 09:40:00,88.76,88.88,88.69,88.86,11312.0,70.2425,70.3374,70.1871,70.3216,11312.0
2015-08-04 09:50:00,88.83,88.94,88.79,88.83,14298.0,70.2979,70.3849,70.2662,70.2979,14298.0
2015-08-04 10:00:00,88.84,88.93,88.78,88.91,21969.0,70.3058,70.377,70.2583,70.3612,21969.0
2015-08-04 10:10:00,88.89,88.97,88.82,88.84,17921.0,70.3454,70.4087,70.29,70.3058,17921.0
2015-08-04 10:20:00,88.82,88.97,88.66,88.87,51139.0,70.29,70.4087,70.1633,70.3295,51139.0
2015-08-04 10:30:00,88.85,88.88,88.74,88.78,25440.0,70.3137,70.3374,70.2266,70.2583,25440.0
2015-08-04 10:40:00,88.77,88.87,88.65,88.81,44861.0,70.2504,70.3295,70.1554,70.282,44861.0
2015-08-04 10:50:00,88.78,88.85,88.67,88.78,34999.0,70.2583,70.3137,70.1712,70.2583,34999.0
2015-08-04 11:00:00,88.79,88.9,88.71,88.84,34724.0,70.2662,70.3533,70.2029,70.3058,34724.0
2015-08-04 11:10:00,88.86,88.98,88.83,88.87,16983.0,70.3216,70.4166,70.2979,70.3295,16983.0
2015-08-04 11:20:00,88.87,88.88,88.78,88.84,18452.0,70.3295,70.3374,70.2583,70.3058,18452.0
2015-08-04 11:30:00,88.83,88.83,88.72,88.74,14351.0,70.2979,70.2979,70.2108,70.2266,14351.0
2015-08-04 11:40:00,88.75,88.84,88.74,88.78,13875.0,70.2346,70.3058,70.2266,70.2583,13875.0
2015-08-04 11:50:00,88.77,88.78,88.7,88.76,15691.0,70.2504,70.2583,70.195,70.2425,15691.0
2015-08-04 12:00:00,88.74,88.85,88.74,88.83,12045.0,70.2266,70.3137,70.2266,70.2979,12045.0
2015-08-04 12:10:00,88.83,88.89,88.83,88.88,8718.0,70.2979,70.3454,70.2979,70.3374,8718.0
2015-08-04 12:20:00,88.87,88.87,88.79,88.79,14410.0,70.3295,70.3295,70.2662,70.2662,14410.0
2015-08-04 12:30:00,88.8,88.8,88.62,88.67,30056.0,70.2741,70.2741,70.1317,70.1712,30056.0
2015-08-04 12:40:00,88.66,88.66,88.49,88.52,15350.0,70.1633,70.1633,70.0288,70.0525,15350.0
2015-08-04 12:50:00,88.51,88.51,88.43,88.43,18268.0,70.0446,70.0446,69.9813,69.9813,18268.0
2015-08-04 13:00:00,88.43,88.44,88.36,88.41,14461.0,69.9813,69.9892,69.9259,69.9655,14461.0
2015-08-04 13:10:00,88.42,88.49,88.38,88.48,20137.0,69.9734,70.0288,69.9418,70.0209,20137.0
2015-08-04 13:20:00,88.48,88.5,88.42,88.44,16774.0,70.0209,70.0367,69.9734,69.9892,16774.0
2015-08-04 13:30:00,88.46,88.57,88.46,88.57,20356.0,70.0051,70.0921,70.0051,70.0921,20356.0
2015-08-04 13:40:00,88.58,88.58,88.36,88.36,22352.0,70.1,70.1,69.9259,69.9259,22352.0
2015-08-04 13:50:00,88.37,88.4,88.26,88.39,31300.0,69.9338,69.9576,69.8468,69.9497,31300.0
2015-08-04 14:00:00,88.4,88.41,88.25,88.29,39913.0,69.9576,69.9655,69.8389,69.8705,39913.0
2015-08-04 14:10:00,88.28,88.35,88.19,88.35,62112.0,69.8626,69.918,69.7914,69.918,62112.0
2015-08-04 14:20:00,88.36,88.42,88.32,88.38,33639.0,69.9259,69.9734,69.8943,69.9418,33639.0
2015-08-04 14:30:00,88.39,88.43,88.3,88.36,50264.0,69.9497,69.9813,69.8784,69.9259,50264.0
2015-08-04 14:40:00,88.36,88.37,88.24,88.37,53825.0,69.9259,69.9338,69.831,69.9338,53825.0
2015-08-04 14:50:00,88.36,88.4,88.28,88.34,31252.0,69.9259,69.9576,69.8626,69.9101,31252.0
2015-08-04 15:00:00,88.33,88.41,88.31,88.37,45180.0,69.9022,69.9655,69.8864,69.9338,45180.0
2015-08-04 15:10:00,88.37,88.39,88.28,88.34,52874.0,69.9338,69.9497,69.8626,69.9101,52874.0
2015-08-04 15:20:00,88.35,88.39,88.29,88.38,52899.0,69.918,69.9497,69.8705,69.9418,52899.0
2015-08-04 15:30:00,88.38,88.42,88.24,88.24,50838.0,69.9418,69.9734,69.831,69.831,50838.0
2015-08-04 15:40:00,88.24,88.55,88.2,88.29,128315.0,69.831,70.0763,69.7993,69.8705,128315.0
2015-08-04 15:50:00,88.29,88.41,88.2,88.36,160143.0,69.8705,69.9655,69.7993,69.9259,160143.0
2015-08-05 09:30:00,89.1,89.62,89.1,89.51,43247.0,70.5115,70.9231,70.5115,70.836,43247.0
2015-08-05 09:40:00,89.55,89.83,89.44,89.83,26900.0,70.8677,71.0892,70.7806,71.0892,26900.0
2015-08-05 09:50:00,89.81,89.83,89.61,89.77,42765.0,71.0734,71.0892,70.9151,71.0418,42765.0
2015-08-05 10:00:00,89.78,89.98,89.65,89.97,45637.0,71.0497,71.208,70.9468,71.2,45637.0
2015-08-05 10:10:00,89.98,90.11,89.9,90.11,38546.0,71.208,71.3108,71.1446,71.3108,38546.0
2015-08-05 10:20:00,90.12,90.23,90.03,90.23,30925.0,71.3187,71.4058,71.2475,71.4058,30925.0
2015-08-05 10:30:00,90.24,90.37,90.24,90.27,45949.0,71.4137,71.5166,71.4137,71.4374,45949.0
2015-08-05 10:40:00,90.28,90.38,90.21,90.25,63608.0,71.4454,71.5245,71.39,71.4216,63608.0
2015-08-05 10:50:00,90.26,90.31,90.18,90.18,32699.0,71.4295,71.4691,71.3662,71.3662,32699.0
2015-08-05 11:00:00,90.18,90.26,89.98,90.03,18952.0,71.3662,71.4295,71.208,71.2475,18952.0
2015-08-05 11:10:00,90.03,90.11,89.97,90.07,20152.0,71.2475,71.3108,71.2,71.2792,20152.0
2015-08-05 11:20:00,90.07,90.2,90.06,90.15,13704.0,71.2792,71.3821,71.2713,71.3425,13704.0
2015-08-05 11:30:00,90.16,90.18,90.0,90.01,18836.0,71.3504,71.3662,71.2238,71.2317,18836.0
2015-08-05 11:40:00,90.01,90.11,90.0,90.1,21952.0,71.2317,71.3108,71.2238,71.3029,21952.0
2015-08-05 11:50:00,90.08,90.1,89.87,89.88,30204.0,71.2871,71.3029,71.1209,71.1288,30204.0
2015-08-05 12:00:00,89.89,89.89,89.77,89.86,13013.0,71.1367,71.1367,71.0418,71.113,13013.0
2015-08-05 12:10:00,89.85,89.85,89.7,89.71,8725.0,71.1051,71.1051,70.9864,70.9943,8725.0
2015-08-05 12:20:00,89.71,89.77,89.67,89.71,12947.0,70.9943,71.0418,70.9626,70.9943,12947.0
2015-08-05 12:30:00,89.7,89.82,89.68,89.73,49752.0,70.9864,71.0813,70.9705,71.0101,49752.0
2015-08-05 12:40:00,89.73,89.85,89.66,89.84,39774.0,71.0101,71.1051,70.9547,71.0972,39774.0
2015-08-05 12:50:00,89.84,89.95,89.76,89.95,21705.0,71.0972,71.1842,71.0338,71.1842,21705.0
2015-08-05 13:00:00,89.94,89.96,89.84,89.88,20187.0,71.1763,71.1921,71.0972,71.1288,20187.0
2015-08-05 13:10:00,89.87,89.88,89.63,89.73,18545.0,71.1209,71.1288,70.931,71.0101,18545.0
2015-08-05 13:20:00,89.73,89.78,89.68,89.78,12270.0,71.0101,71.0497,70.9705,71.0497,12270.0
2015-08-05 13:30:00,89.77,89.79,89.67,89.79,14292.0,71.0418,71.0576,70.9626,71.0576,14292.0
2015-08-05 13:40:00,89.8,89.91,89.8,89.85,10898.0,71.0655,71.1526,71.0655,71.1051,10898.0
2015-08-05 13:50:00,89.81,89.81,89.71,89.77,8020.0,71.0734,71.0734,70.9943,71.0418,8020.0
2015-08-05 14:00:00,89.75,89.9,89.7,89.84,14043.0,71.0259,71.1446,70.9864,71.0972,14043.0
2015-08-05 14:10:00,89.81,89.85,89.77,89.84,8981.0,71.0734,71.1051,71.0418,71.0972,8981.0
2015-08-05 14:20:00,89.85,89.92,89.83,89.9,12341.0,71.1051,71.1605,71.0892,71.1446,12341.0
2015-08-05 14:30:00,89.9,89.93,89.84,89.84,16540.0,71.1446,71.1684,71.0972,71.0972,16540.0
2015-08-05 14:40:00,89.84,89.84,89.75,89.83,15826.0,71.0972,71.0972,71.0259,71.0892,15826.0
2015-08-05 14:50:00,89.82,89.82,89.67,89.7,16189.0,71.0813,71.0813,70.9626,70.9864,16189.0
2015-08-05 15:00:00,89.72,89.79,89.7,89.77,19398.0,71.0022,71.0576,70.9864,71.0418,19398.0
2015-08-05 15:10:00,89.78,89.84,89.67,89.67,31459.0,71.0497,71.0972,70.9626,70.9626,31459.0
2015-08-05 15:20:00,89.66,89.79,89.64,89.71,22313.0,70.9547,71.0576,70.9389,70.9943,22313.0
2015-08-05 15:30:00,89.69,89.75,89.65,89.68,40179.0,70.9785,71.0259,70.9468,70.9705,40179.0
2015-08-05 15:40:00,89.68,89.73,89.61,89.66,38468.0,70.9705,71.0101,70.9151,70.9547,38468.0
2015-08-05 15:50:00,89.67,89.68,89.59,89.6,64636.0,70.9626,70.9705,70.8993,70.9072,64636.0
2015-08-06 09:30:00,89.6,89.66,89.12,89.26,19501.0,70.9072,70.9547,70.5274,70.6382,19501.0
2015-08-06 09:40:00,89.21,89.41,89.21,89.37,9678.0,70.5986,70.7569,70.5986,70.7252,9678.0
2015-08-06 09:50:00,89.36,89.42,89.25,89.41,10362.0,70.7173,70.7648,70.6302,70.7569,10362.0
2015-08-06 10:00:00,89.42,89.53,89.34,89.52,27388.0,70.7648,70.8518,70.7015,70.8439,27388.0
2015-08-06 10:10:00,89.5,89.6,89.5,89.52,7562.0,70.8281,70.9072,70.8281,70.8439,7562.0
2015-08-06 10:20:00,89.52,89.52,89.37,89.46,10953.0,70.8439,70.8439,70.7252,70.7964,10953.0
2015-08-06 10:30:00,89.44,89.7,89.39,89.7,12652.0,70.7806,70.9864,70.741,70.9864,12652.0
2015-08-06 10:40:00,89.69,89.83,89.64,89.81,35966.0,70.9785,71.0892,70.9389,71.0734,35966.0
2015-08-06 10:50:00,89.8,89.81,89.64,89.69,8769.0,71.0655,71.0734,70.9389,70.9785,8769.0
2015-08-06 11:00:00,89.66,89.67,89.53,89.57,17627.0,70.9547,70.9626,70.8518,70.8835,17627.0
2015-08-06 11:10:00,89.53,89.57,89.44,89.55,15206.0,70.8518,70.8835,70.7806,70.8677,15206.0
2015-08-06 11:20:00,89.54,89.59,89.4,89.43,16528.0,70.8597,70.8993,70.749,70.7727,16528.0
2015-08-06 11:30:00,89.41,89.43,89.22,89.26,9882.0,70.7569,70.7727,70.6065,70.6382,9882.0
2015-08-06 11:40:00,89.25,89.35,89.21,89.28,9056.0,70.6302,70.7094,70.5986,70.654,9056.0
2015-08-06 11:50:00,89.27,89.3,89.19,89.19,6705.0,70.6461,70.6698,70.5828,70.5828,6705.0
2015-08-06 12:00:00,89.22,89.36,89.22,89.3,9083.0,70.6065,70.7173,70.6065,70.6698,9083.0
2015-08-06 12:10:00,89.3,89.35,89.24,89.26,7162.0,70.6698,70.7094,70.6223,70.6382,7162.0
2015-08-06 12:20:00,89.21,89.29,89.14,89.28,7054.0,70.5986,70.6619,70.5432,70.654,7054.0
2015-08-06 12:30:00,89.29,89.29,89.13,89.14,7680.0,70.6619,70.6619,70.5353,70.5432,7680.0
2015-08-06 12:40:00,89.14,89.33,89.13,89.33,18942.0,70.5432,70.6936,70.5353,70.6936,18942.0
2015-08-06 12:50:00,89.31,89.33,89.27,89.33,5595.0,70.6777,70.6936,70.6461,70.6936,5595.0
2015-08-06 13:00:00,89.29,89.43,89.29,89.4,13905.0,70.6619,70.7727,70.6619,70.749,13905.0
2015-08-06 13:10:00,89.39,89.49,89.38,89.43,12350.0,70.741,70.8202,70.7331,70.7727,12350.0
2015-08-06 13:20:00,89.44,89.56,89.41,89.44,42073.0,70.7806,70.8756,70.7569,70.7806,42073.0
2015-08-06 13:30:00,89.46,89.48,89.34,89.35,11923.0,70.7964,70.8123,70.7015,70.7094,11923.0
2015-08-06 13:40:00,89.36,89.42,89.34,89.38,13312.0,70.7173,70.7648,70.7015,70.7331,13312.0
2015-08-06 13:50:00,89.38,89.38,89.25,89.26,10412.0,70.7331,70.7331,70.6302,70.6382,10412.0
2015-08-06 14:00:00,89.25,89.3,89.22,89.29,17565.0,70.6302,70.6698,70.6065,70.6619,17565.0
2015-08-06 14:10:00,89.29,89.33,89.26,89.3,13906.0,70.6619,70.6936,70.6382,70.6698,13906.0
2015-08-06 14:20:00,89.31,89.45,89.31,89.43,13884.0,70.6777,70.7885,70.6777,70.7727,13884.0
2015-08-06 14:30:00,89.44,89.45,89.32,89.35,12712.0,70.7806,70.7885,70.6856,70.7094,12712.0
2015-08-06 14:40:00,89.35,89.39,89.35,89.36,16286.0,70.7094,70.741,70.7094,70.7173,16286.0
2015-08-06 14:50:00,89.37,89.38,89.32,89.36,17653.0,70.7252,70.7331,70.6856,70.7173,17653.0
2015-08-06 15:00:00,89.36,89.39,89.3,89.31,22916.0,70.7173,70.741,70.6698,70.6777,22916.0
2015-08-06 15:10:00,89.3,89.39,89.29,89.37,24764.0,70.6698,70.741,70.6619,70.7252,24764.0
2015-08-06 15:20:00,89.37,89.38,89.23,89.23,31649.0,70.7252,70.7331,70.6144,70.6144,31649.0
2015-08-06 15:30:00,89.23,89.3,89.18,89.3,29376.0,70.6144,70.6698,70.5749,70.6698,29376.0
2015-08-06 15:40:00,89.3,89.35,89.26,89.3,63054.0,70.6698,70.7094,70.6382,70.6698,63054.0
2015-08-06 15:50:00,89.29,89.33,89.17,89.23,143311.0,70.6619,70.6936,70.5669,70.6144,143311.0
2015-08-07 09:30:00,89.14,89.48,88.94,89.34,39294.0,70.5432,70.8123,70.3849,70.7015,39294.0
2015-08-07 09:40:00,89.46,89.73,89.32,89.46,49246.0,70.7964,71.0101,70.6856,70.7964,49246.0
2015-08-07 09:50:00,89.52,89.64,89.45,89.56,18277.0,70.8439,70.9389,70.7885,70.8756,18277.0
2015-08-07 10:00:00,89.56,89.58,89.35,89.53,13779.0,70.8756,70.8914,70.7094,70.8518,13779.0
2015-08-07 10:10:00,89.55,89.61,89.41,89.41,7125.0,70.8677,70.9151,70.7569,70.7569,7125.0
2015-08-07 10:20:00,89.41,89.45,89.24,89.29,14980.0,70.7569,70.7885,70.6223,70.6619,14980.0
2015-08-07 10:30:00,89.28,89.37,89.25,89.35,14920.0,70.654,70.7252,70.6302,70.7094,14920.0
2015-08-07 10:40:00,89.36,89.49,89.32,89.45,21961.0,70.7173,70.8202,70.6856,70.7885,21961.0
2015-08-07 10:50:00,89.47,89.51,89.3,89.33,17455.0,70.8043,70.836,70.6698,70.6936,17455.0
2015-08-07 11:00:00,89.34,89.4,89.21,89.22,17848.0,70.7015,70.749,70.5986,70.6065,17848.0
2015-08-07 11:10:00,89.21,89.26,89.05,89.06,19154.0,70.5986,70.6382,70.472,70.4799,19154.0
2015-08-07 11:20:00,89.05,89.17,89.05,89.14,19834.0,70.472,70.5669,70.472,70.5432,19834.0
2015-08-07 11:30:00,89.14,89.16,89.1,89.1,18830.0,70.5432,70.559,70.5115,70.5115,18830.0
2015-08-07 11:40:00,89.11,89.25,89.11,89.18,19023.0,70.5195,70.6302,70.5195,70.5749,19023.0
2015-08-07 11:50:00,89.18,89.25,89.15,89.22,11694.0,70.5749,70.6302,70.5511,70.6065,11694.0
2015-08-07 12:00:00,89.24,89.26,89.19,89.21,10214.0,70.6223,70.6382,70.5828,70.5986,10214.0
2015-08-07 12:10:00,89.2,89.24,89.18,89.21,11346.0,70.5907,70.6223,70.5749,70.5986,11346.0
2015-08-07 12:20:00,89.19,89.22,89.1,89.19,14127.0,70.5828,70.6065,70.5115,70.5828,14127.0
2015-08-07 12:30:00,89.18,89.21,89.1,89.16,23006.0,70.5749,70.5986,70.5115,70.559,23006.0
2015-08-07 12:40:00,89.18,89.29,89.15,89.18,35387.0,70.5749,70.6619,70.5511,70.5749,35387.0
2015-08-07 12:50:00,89.19,89.24,89.14,89.19,62198.0,70.5828,70.6223,70.5432,70.5828,62198.0
2015-08-07 13:00:00,89.19,89.29,89.13,89.26,56196.0,70.5828,70.6619,70.5353,70.6382,56196.0
2015-08-07 13:10:00,89.26,89.27,89.21,89.25,15221.0,70.6382,70.6461,70.5986,70.6302,15221.0
2015-08-07 13:20:00,89.25,89.35,89.24,89.34,19154.0,70.6302,70.7094,70.6223,70.7015,19154.0
2015-08-07 13:30:00,89.34,89.4,89.29,89.3,21251.0,70.7015,70.749,70.6619,70.6698,21251.0
2015-08-07 13:40:00,89.29,89.38,89.29,89.35,22901.0,70.6619,70.7331,70.6619,70.7094,22901.0
2015-08-07 13:50:00,89.36,89.37,89.25,89.32,20879.0,70.7173,70.7252,70.6302,70.6856,20879.0
2015-08-07 14:00:00,89.31,89.31,89.23,89.29,16534.0,70.6777,70.6777,70.6144,70.6619,16534.0
2015-08-07 14:10:00,89.3,89.37,89.25,89.25,79903.0,70.6698,70.7252,70.6302,70.6302,79903.0
2015-08-07 14:20:00,89.26,89.3,89.22,89.28,18493.0,70.6382,70.6698,70.6065,70.654,18493.0
2015-08-07 14:30:00,89.28,89.37,89.28,89.31,17637.0,70.654,70.7252,70.654,70.6777,17637.0
2015-08-07 14:40:00,89.29,89.29,89.17,89.23,18013.0,70.6619,70.6619,70.5669,70.6144,18013.0
2015-08-07 14:50:00,89.24,89.3,89.17,89.2,19284.0,70.6223,70.6698,70.5669,70.5907,19284.0
2015-08-07 15:00:00,89.2,89.21,89.08,89.15,22423.0,70.5907,70.5986,70.4957,70.5511,22423.0
2015-08-07 15:10:00,89.15,89.15,89.05,89.14,39802.0,70.5511,70.5511,70.472,70.5432,39802.0
2015-08-07 15:20:00,89.14,89.36,89.13,89.29,39523.0,70.5432,70.7173,70.5353,70.6619,39523.0
2015-08-07 15:30:00,89.32,89.33,89.25,89.27,34234.0,70.6856,70.6936,70.6302,70.6461,34234.0
2015-08-07 15:40:00,89.27,89.27,89.18,89.25,53946.0,70.6461,70.6461,70.5749,70.6302,53946.0
2015-08-07 15:50:00,89.25,89.33,89.24,89.33,98254.0,70.6302,70.6936,70.6223,70.6936,98254.0
2015-08-10 09:30:00,89.77,90.55,89.77,90.55,25600.0,71.0418,71.659,71.0418,71.659,25600.0
2015-08-10 09:40:00,90.55,90.72,90.3,90.61,25405.0,71.659,71.7936,71.4612,71.7065,25405.0
2015-08-10 09:50:00,90.65,90.92,90.61,90.8,70081.0,71.7382,71.9518,71.7065,71.8569,70081.0
2015-08-10 10:00:00,90.85,90.96,90.76,90.95,19889.0,71.8964,71.9835,71.8252,71.9756,19889.0
2015-08-10 10:10:00,90.95,91.09,90.88,91.08,11559.0,71.9756,72.0864,71.9202,72.0785,11559.0
2015-08-10 10:20:00,91.1,91.1,90.96,90.97,13880.0,72.0943,72.0943,71.9835,71.9914,13880.0
2015-08-10 10:30:00,90.97,90.97,90.77,90.84,20155.0,71.9914,71.9914,71.8331,71.8885,20155.0
2015-08-10 10:40:00,90.85,91.05,90.85,91.03,15856.0,71.8964,72.0547,71.8964,72.0389,15856.0
2015-08-10 10:50:00,91.02,91.04,90.93,90.99,18653.0,72.031,72.0468,71.9598,72.0072,18653.0
2015-08-10 11:00:00,90.99,91.12,90.99,91.07,19236.0,72.0072,72.1101,72.0072,72.0705,19236.0
2015-08-10 11:10:00,91.07,91.09,90.99,91.0,18086.0,72.0705,72.0864,72.0072,72.0152,18086.0
2015-08-10 11:20:00,91.0,91.01,90.91,90.91,11870.0,72.0152,72.0231,71.9439,71.9439,11870.0
2015-08-10 11:30:00,90.92,91.01,90.91,90.93,17908.0,71.9518,72.0231,71.9439,71.9598,17908.0
2015-08-10 11:40:00,90.95,91.02,90.93,90.97,9105.0,71.9756,72.031,71.9598,71.9914,9105.0
2015-08-10 11:50:00,90.98,91.05,90.97,91.0,19891.0,71.9993,72.0547,71.9914,72.0152,19891.0
2015-08-10 12:00:00,91.01,91.11,90.99,91.1,15180.0,72.0231,72.1022,72.0072,72.0943,15180.0
2015-08-10 12:10:00,91.09,91.22,91.08,91.22,13023.0,72.0864,72.1893,72.0785,72.1893,13023.0
2015-08-10 12:20:00,91.21,91.36,91.18,91.26,48506.0,72.1813,72.3,72.1576,72.2209,48506.0
2015-08-10 12:30:00,91.28,91.28,91.21,91.23,19790.0,72.2367,72.2367,72.1813,72.1972,19790.0
2015-08-10 12:40:00,91.23,91.35,91.19,91.32,14732.0,72.1972,72.2921,72.1655,72.2684,14732.0
2015-08-10 12:50:00,91.32,91.35,91.24,91.34,10694.0,72.2684,72.2921,72.2051,72.2842,10694.0
2015-08-10 13:00:00,91.37,91.4,91.3,91.38,9137.0,72.308,72.3317,72.2526,72.3159,9137.0
2015-08-10 13:10:00,91.37,91.38,91.3,91.31,9182.0,72.308,72.3159,72.2526,72.2605,9182.0
2015-08-10 13:20:00,91.3,91.31,91.27,91.28,10578.0,72.2526,72.2605,72.2288,72.2367,10578.0
2015-08-10 13:30:00,91.28,91.31,91.26,91.27,18764.0,72.2367,72.2605,72.2209,72.2288,18764.0
2015-08-10 13:40:00,91.25,91.27,91.19,91.22,14675.0,72.213,72.2288,72.1655,72.1893,14675.0
2015-08-10 13:50:00,91.22,91.22,91.16,91.19,11337.0,72.1893,72.1893,72.1418,72.1655,11337.0
2015-08-10 14:00:00,91.19,91.23,91.13,91.14,13239.0,72.1655,72.1972,72.118,72.1259,13239.0
2015-08-10 14:10:00,91.14,91.35,91.13,91.33,19454.0,72.1259,72.2921,72.118,72.2763,19454.0
2015-08-10 14:20:00,91.33,91.34,91.28,91.28,17845.0,72.2763,72.2842,72.2367,72.2367,17845.0
2015-08-10 14:30:00,91.28,91.32,91.26,91.3,26724.0,72.2367,72.2684,72.2209,72.2526,26724.0
2015-08-10 14:40:00,91.3,91.31,91.25,91.26,24179.0,72.2526,72.2605,72.213,72.2209,24179.0
2015-08-10 14:50:00,91.26,91.3,91.24,91.26,28915.0,72.2209,72.2526,72.2051,72.2209,28915.0
2015-08-10 15:00:00,91.26,91.26,91.2,91.22,26369.0,72.2209,72.2209,72.1734,72.1893,26369.0
2015-08-10 15:10:00,91.22,91.28,91.22,91.23,36246.0,72.1893,72.2367,72.1893,72.1972,36246.0
2015-08-10 15:20:00,91.23,91.31,91.22,91.29,30829.0,72.1972,72.2605,72.1893,72.2447,30829.0
2015-08-10 15:30:00,91.29,91.31,91.23,91.25,34979.0,72.2447,72.2605,72.1972,72.213,34979.0
2015-08-10 15:40:00,91.25,91.3,91.22,91.3,55776.0,72.213,72.2526,72.1893,72.2526,55776.0
2015-08-10 15:50:00,91.3,91.39,91.29,91.37,140455.0,72.2526,72.3238,72.2447,72.308,140455.0
2015-08-11 09:30:00,90.28,90.32,90.0,90.14,44342.0,71.4454,71.477,71.2238,71.3346,44342.0
2015-08-11 09:40:00,90.14,90.25,89.87,90.01,33840.0,71.3346,71.4216,71.1209,71.2317,33840.0
2015-08-11 09:50:00,89.97,89.97,89.76,89.79,33183.0,71.2,71.2,71.0338,71.0576,33183.0
2015-08-11 10:00:00,89.79,89.79,89.51,89.61,50324.0,71.0576,71.0576,70.836,70.9151,50324.0
2015-08-11 10:10:00,89.6,89.67,89.53,89.64,17490.0,70.9072,70.9626,70.8518,70.9389,17490.0
2015-08-11 10:20:00,89.66,89.77,89.58,89.58,18486.0,70.9547,71.0418,70.8914,70.8914,18486.0
2015-08-11 10:30:00,89.59,89.62,89.5,89.51,20349.0,70.8993,70.9231,70.8281,70.836,20349.0
2015-08-11 10:40:00,89.49,89.62,89.47,89.55,19434.0,70.8202,70.9231,70.8043,70.8677,19434.0
2015-08-11 10:50:00,89.56,89.57,89.35,89.37,31900.0,70.8756,70.8835,70.7094,70.7252,31900.0
2015-08-11 11:00:00,89.35,89.43,89.21,89.24,26275.0,70.7094,70.7727,70.5986,70.6223,26275.0
2015-08-11 11:10:00,89.23,89.4,89.23,89.33,13891.0,70.6144,70.749,70.6144,70.6936,13891.0
2015-08-11 11:20:00,89.31,89.35,89.21,89.25,11549.0,70.6777,70.7094,70.5986,70.6302,11549.0
2015-08-11 11:30:00,89.27,89.43,89.27,89.36,27803.0,70.6461,70.7727,70.6461,70.7173,27803.0
2015-08-11 11:40:00,89.35,89.42,89.18,89.21,17643.0,70.7094,70.7648,70.5749,70.5986,17643.0
2015-08-11 11:50:00,89.22,89.25,89.08,89.12,29589.0,70.6065,70.6302,70.4957,70.5274,29589.0
2015-08-11 12:00:00,89.15,89.22,89.13,89.22,14401.0,70.5511,70.6065,70.5353,70.6065,14401.0
2015-08-11 12:10:00,89.22,89.33,89.22,89.3,10506.0,70.6065,70.6936,70.6065,70.6698,10506.0
2015-08-11 12:20:00,89.31,89.35,89.26,89.35,9613.0,70.6777,70.7094,70.6382,70.7094,9613.0
2015-08-11 12:30:00,89.33,89.38,89.29,89.31,8750.0,70.6936,70.7331,70.6619,70.6777,8750.0
2015-08-11 12:40:00,89.28,89.3,89.19,89.26,11090.0,70.654,70.6698,70.5828,70.6382,11090.0
2015-08-11 12:50:00,89.26,89.28,89.13,89.14,14104.0,70.6382,70.654,70.5353,70.5432,14104.0
2015-08-11 13:00:00,89.13,89.14,89.05,89.1,12073.0,70.5353,70.5432,70.472,70.5115,12073.0
2015-08-11 13:10:00,89.09,89.1,89.04,89.05,64426.0,70.5036,70.5115,70.4641,70.472,64426.0
2015-08-11 13:20:00,89.05,89.1,89.0,89.08,19133.0,70.472,70.5115,70.4324,70.4957,19133.0
2015-08-11 13:30:00,89.07,89.18,89.04,89.15,17442.0,70.4878,70.5749,70.4641,70.5511,17442.0
2015-08-11 13:40:00,89.17,89.2,89.11,89.13,11640.0,70.5669,70.5907,70.5195,70.5353,11640.0
2015-08-11 13:50:00,89.14,89.15,89.02,89.06,18811.0,70.5432,70.5511,70.4482,70.4799,18811.0
2015-08-11 14:00:00,89.07,89.15,89.02,89.14,14296.0,70.4878,70.5511,70.4482,70.5432,14296.0
2015-08-11 14:10:00,89.15,89.16,89.08,89.09,18607.0,70.5511,70.559,70.4957,70.5036,18607.0
2015-08-11 14:20:00,89.1,89.27,89.08,89.22,23352.0,70.5115,70.6461,70.4957,70.6065,23352.0
2015-08-11 14:30:00,89.23,89.27,89.12,89.22,22977.0,70.6144,70.6461,70.5274,70.6065,22977.0
2015-08-11 14:40:00,89.23,89.25,89.2,89.21,26373.0,70.6144,70.6302,70.5907,70.5986,26373.0
2015-08-11 14:50:00,89.2,89.28,89.16,89.26,74638.0,70.5907,70.654,70.559,70.6382,74638.0
2015-08-11 15:00:00,89.25,89.35,89.25,89.25,115294.0,70.6302,70.7094,70.6302,70.6302,115294.0
2015-08-11 15:10:00,89.25,89.42,89.24,89.34,31629.0,70.6302,70.7648,70.6223,70.7015,31629.0
2015-08-11 15:20:00,89.35,89.35,89.25,89.28,34343.0,70.7094,70.7094,70.6302,70.654,34343.0
2015-08-11 15:30:00,89.28,89.31,89.21,89.3,36369.0,70.654,70.6777,70.5986,70.6698,36369.0
2015-08-11 15:40:00,89.3,89.33,89.14,89.17,84911.0,70.6698,70.6936,70.5432,70.5669,84911.0
2015-08-11 15:50:00,89.17,89.28,89.17,89.24,104331.0,70.5669,70.654,70.5669,70.6223,104331.0
2015-08-12 09:30:00,88.73,92.06,88.28,88.63,60022.0,70.2187,72.854,69.8626,70.1396,60022.0
2015-08-12 09:40:00,88.58,88.75,88.16,88.32,97620.0,70.1,70.2346,69.7676,69.8943,97620.0
2015-08-12 09:50:00,88.25,88.46,88.22,88.46,28375.0,69.8389,70.0051,69.8151,70.0051,28375.0
2015-08-12 10:00:00,88.42,88.45,88.11,88.11,21584.0,69.9734,69.9971,69.7281,69.7281,21584.0
2015-08-12 10:10:00,88.1,88.24,88.07,88.14,54012.0,69.7202,69.831,69.6964,69.7518,54012.0
2015-08-12 10:20:00,88.13,88.16,87.87,88.15,24580.0,69.7439,69.7676,69.5381,69.7597,24580.0
2015-08-12 10:30:00,88.12,88.26,88.05,88.25,13403.0,69.736,69.8468,69.6806,69.8389,13403.0
2015-08-12 10:40:00,88.24,88.25,88.03,88.06,25325.0,69.831,69.8389,69.6648,69.6885,25325.0
2015-08-12 10:50:00,88.04,88.16,88.01,88.11,23460.0,69.6727,69.7676,69.6489,69.7281,23460.0
2015-08-12 11:00:00,88.2,88.46,88.19,88.43,21628.0,69.7993,70.0051,69.7914,69.9813,21628.0
2015-08-12 11:10:00,88.42,88.56,88.36,88.49,19042.0,69.9734,70.0842,69.9259,70.0288,19042.0
2015-08-12 11:20:00,88.47,88.52,88.35,88.42,27231.0,70.013,70.0525,69.918,69.9734,27231.0
2015-08-12 11:30:00,88.42,88.42,88.24,88.27,25285.0,69.9734,69.9734,69.831,69.8547,25285.0
2015-08-12 11:40:00,88.27,88.35,88.26,88.29,18510.0,69.8547,69.918,69.8468,69.8705,18510.0
2015-08-12 11:50:00,88.29,88.3,88.18,88.24,19124.0,69.8705,69.8784,69.7835,69.831,19124.0
2015-08-12 12:00:00,88.24,88.24,87.96,88.11,18296.0,69.831,69.831,69.6094,69.7281,18296.0
2015-08-12 12:10:00,88.12,88.24,88.11,88.21,28930.0,69.736,69.831,69.7281,69.8072,28930.0
2015-08-12 12:20:00,88.2,88.3,88.13,88.29,19660.0,69.7993,69.8784,69.7439,69.8705,19660.0
2015-08-12 12:30:00,88.3,88.47,88.26,88.46,17821.0,69.8784,70.013,69.8468,70.0051,17821.0
2015-08-12 12:40:00,88.47,88.51,88.38,88.38,12803.0,70.013,70.0446,69.9418,69.9418,12803.0
2015-08-12 12:50:00,88.37,88.45,88.26,88.28,16054.0,69.9338,69.9971,69.8468,69.8626,16054.0
2015-08-12 13:00:00,88.29,88.44,88.24,88.38,23902.0,69.8705,69.9892,69.831,69.9418,23902.0
2015-08-12 13:10:00,88.39,88.61,88.38,88.61,20197.0,69.9497,70.1238,69.9418,70.1238,20197.0
2015-08-12 13:20:00,88.6,88.67,88.58,88.59,27604.0,70.1159,70.1712,70.1,70.1079,27604.0
2015-08-12 13:30:00,88.6,88.61,88.55,88.59,16315.0,70.1159,70.1238,70.0763,70.1079,16315.0
2015-08-12 13:40:00,88.6,88.75,88.56,88.73,31278.0,70.1159,70.2346,70.0842,70.2187,31278.0
2015-08-12 13:50:00,88.72,88.94,88.71,88.92,17947.0,70.2108,70.3849,70.2029,70.3691,17947.0
2015-08-12 14:00:00,88.92,88.92,88.67,88.75,34377.0,70.3691,70.3691,70.1712,70.2346,34377.0
2015-08-12 14:10:00,88.77,88.83,88.72,88.81,23984.0,70.2504,70.2979,70.2108,70.282,23984.0
2015-08-12 14:20:00,88.8,88.85,88.68,88.73,24963.0,70.2741,70.3137,70.1792,70.2187,24963.0
2015-08-12 14:30:00,88.74,88.83,88.71,88.83,31263.0,70.2266,70.2979,70.2029,70.2979,31263.0
2015-08-12 14:40:00,88.83,89.1,88.81,89.1,51620.0,70.2979,70.5115,70.282,70.5115,51620.0
2015-08-12 14:50:00,89.1,89.23,89.05,89.22,48202.0,70.5115,70.6144,70.472,70.6065,48202.0
2015-08-12 15:00:00,89.21,89.29,89.19,89.29,42272.0,70.5986,70.6619,70.5828,70.6619,42272.0
2015-08-12 15:10:00,89.28,89.29,89.17,89.22,39198.0,70.654,70.6619,70.5669,70.6065,39198.0
2015-08-12 15:20:00,89.23,89.51,89.23,89.47,43263.0,70.6144,70.836,70.6144,70.8043,43263.0
2015-08-12 15:30:00,89.47,89.53,89.38,89.4,64137.0,70.8043,70.8518,70.7331,70.749,64137.0
2015-08-12 15:40:00,89.4,89.41,89.31,89.35,70415.0,70.749,70.7569,70.6777,70.7094,70415.0
2015-08-12 15:50:00,89.35,89.43,89.29,89.36,196758.0,70.7094,70.7727,70.6619,70.7173,196758.0
2015-08-13 09:30:00,89.04,89.23,88.81,88.87,34121.0,70.4641,70.6144,70.282,70.3295,34121.0
2015-08-13 09:40:00,88.82,88.96,88.72,88.82,14390.0,70.29,70.4007,70.2108,70.29,14390.0
2015-08-13 09:50:00,88.77,89.01,88.77,88.9,7534.0,70.2504,70.4403,70.2504,70.3533,7534.0
2015-08-13 10:00:00,88.85,88.9,88.68,88.79,39119.0,70.3137,70.3533,70.1792,70.2662,39119.0
2015-08-13 10:10:00,88.77,88.91,88.6,88.69,12731.0,70.2504,70.3612,70.1159,70.1871,12731.0
2015-08-13 10:20:00,88.69,88.86,88.63,88.78,9866.0,70.1871,70.3216,70.1396,70.2583,9866.0
2015-08-13 10:30:00,88.77,89.08,88.67,89.08,12193.0,70.2504,70.4957,70.1712,70.4957,12193.0
2015-08-13 10:40:00,89.09,89.13,88.95,88.95,12517.0,70.5036,70.5353,70.3928,70.3928,12517.0
2015-08-13 10:50:00,88.94,89.07,88.92,88.98,10656.0,70.3849,70.4878,70.3691,70.4166,10656.0
2015-08-13 11:00:00,89.01,89.06,88.8,88.83,12921.0,70.4403,70.4799,70.2741,70.2979,12921.0
2015-08-13 11:10:00,88.8,89.02,88.78,89.02,11547.0,70.2741,70.4482,70.2583,70.4482,11547.0
2015-08-13 11:20:00,89.03,89.04,88.95,89.0,19472.0,70.4561,70.4641,70.3928,70.4324,19472.0
2015-08-13 11:30:00,89.02,89.07,88.95,89.0,12345.0,70.4482,70.4878,70.3928,70.4324,12345.0
2015-08-13 11:40:00,89.0,89.18,88.99,89.18,11103.0,70.4324,70.5749,70.4245,70.5749,11103.0
2015-08-13 11:50:00,89.18,89.23,89.14,89.19,13039.0,70.5749,70.6144,70.5432,70.5828,13039.0
2015-08-13 12:00:00,89.21,89.35,89.21,89.31,11470.0,70.5986,70.7094,70.5986,70.6777,11470.0
2015-08-13 12:10:00,89.31,89.4,89.31,89.35,11490.0,70.6777,70.749,70.6777,70.7094,11490.0
2015-08-13 12:20:00,89.35,89.47,89.35,89.46,13004.0,70.7094,70.8043,70.7094,70.7964,13004.0
2015-08-13 12:30:00,89.45,89.48,89.4,89.42,11547.0,70.7885,70.8123,70.749,70.7648,11547.0
2015-08-13 12:40:00,89.42,89.47,89.34,89.47,13076.0,70.7648,70.8043,70.7015,70.8043,13076.0
2015-08-13 12:50:00,89.49,89.49,89.41,89.43,11886.0,70.8202,70.8202,70.7569,70.7727,11886.0
2015-08-13 13:00:00,89.42,89.49,89.4,89.45,7053.0,70.7648,70.8202,70.749,70.7885,7053.0
2015-08-13 13:10:00,89.45,89.51,89.43,89.44,13670.0,70.7885,70.836,70.7727,70.7806,13670.0
2015-08-13 13:20:00,89.46,89.56,89.46,89.55,9258.0,70.7964,70.8756,70.7964,70.8677,9258.0
2015-08-13 13:30:00,89.56,89.6,89.54,89.6,16128.0,70.8756,70.9072,70.8597,70.9072,16128.0
2015-08-13 13:40:00,89.61,89.62,89.55,89.57,21881.0,70.9151,70.9231,70.8677,70.8835,21881.0
2015-08-13 13:50:00,89.56,89.57,89.46,89.56,17126.0,70.8756,70.8835,70.7964,70.8756,17126.0
2015-08-13 14:00:00,89.56,89.64,89.54,89.64,14690.0,70.8756,70.9389,70.8597,70.9389,14690.0
2015-08-13 14:10:00,89.64,89.66,89.61,89.63,23119.0,70.9389,70.9547,70.9151,70.931,23119.0
2015-08-13 14:20:00,89.63,89.84,89.61,89.83,45993.0,70.931,71.0972,70.9151,71.0892,45993.0
2015-08-13 14:30:00,89.83,89.83,89.71,89.71,13743.0,71.0892,71.0892,70.9943,70.9943,13743.0
2015-08-13 14:40:00,89.71,89.73,89.69,89.73,20653.0,70.9943,71.0101,70.9785,71.0101,20653.0
2015-08-13 14:50:00,89.75,89.79,89.73,89.76,9820.0,71.0259,71.0576,71.0101,71.0338,9820.0
2015-08-13 15:00:00,89.75,89.77,89.55,89.55,20449.0,71.0259,71.0418,70.8677,70.8677,20449.0
2015-08-13 15:10:00,89.54,89.63,89.5,89.54,24522.0,70.8597,70.931,70.8281,70.8597,24522.0
2015-08-13 15:20:00,89.54,89.55,89.44,89.46,36775.0,70.8597,70.8677,70.7806,70.7964,36775.0
2015-08-13 15:30:00,89.45,89.48,89.38,89.46,57984.0,70.7885,70.8123,70.7331,70.7964,57984.0
2015-08-13 15:40:00,89.47,89.51,89.36,89.43,43735.0,70.8043,70.836,70.7173,70.7727,43735.0
2015-08-13 15:50:00,89.43,89.45,89.36,89.42,75406.0,70.7727,70.7885,70.7173,70.7648,75406.0
2015-08-14 09:30:00,89.36,89.65,89.27,89.46,41976.0,70.7173,70.9468,70.6461,70.7964,41976.0
2015-08-14 09:40:00,89.42,89.47,89.2,89.34,15388.0,70.7648,70.8043,70.5907,70.7015,15388.0
2015-08-14 09:50:00,89.39,89.51,89.31,89.39,8030.0,70.741,70.836,70.6777,70.741,8030.0
2015-08-14 10:00:00,89.46,89.55,89.43,89.48,7794.0,70.7964,70.8677,70.7727,70.8123,7794.0
2015-08-14 10:10:00,89.5,89.6,89.45,89.59,10162.0,70.8281,70.9072,70.7885,70.8993,10162.0
2015-08-14 10:20:00,89.57,89.66,89.47,89.47,8383.0,70.8835,70.9547,70.8043,70.8043,8383.0
2015-08-14 10:30:00,89.47,89.54,89.37,89.41,8942.0,70.8043,70.8597,70.7252,70.7569,8942.0
2015-08-14 10:40:00,89.4,89.42,89.27,89.38,30330.0,70.749,70.7648,70.6461,70.7331,30330.0
2015-08-14 10:50:00,89.42,89.54,89.41,89.47,14642.0,70.7648,70.8597,70.7569,70.8043,14642.0
2015-08-14 11:00:00,89.46,89.54,89.42,89.43,15137.0,70.7964,70.8597,70.7648,70.7727,15137.0
2015-08-14 11:10:00,89.42,89.56,89.4,89.52,11136.0,70.7648,70.8756,70.749,70.8439,11136.0
2015-08-14 11:20:00,89.52,89.63,89.52,89.6,7289.0,70.8439,70.931,70.8439,70.9072,7289.0
2015-08-14 11:30:00,89.59,89.69,89.55,89.66,23628.0,70.8993,70.9785,70.8677,70.9547,23628.0
2015-08-14 11:40:00,89.68,89.81,89.68,89.73,7378.0,70.9705,71.0734,70.9705,71.0101,7378.0
2015-08-14 11:50:00,89.74,89.8,89.74,89.76,8287.0,71.018,71.0655,71.018,71.0338,8287.0
2015-08-14 12:00:00,89.75,89.77,89.61,89.66,10439.0,71.0259,71.0418,70.9151,70.9547,10439.0
2015-08-14 12:10:00,89.65,89.75,89.64,89.75,8111.0,70.9468,71.0259,70.9389,71.0259,8111.0
2015-08-14 12:20:00,89.73,89.78,89.72,89.76,6000.0,71.0101,71.0497,71.0022,71.0338,6000.0
2015-08-14 12:30:00,89.78,89.78,89.7,89.72,10383.0,71.0497,71.0497,70.9864,71.0022,10383.0
2015-08-14 12:40:00,89.7,89.75,89.59,89.6,17446.0,70.9864,71.0259,70.8993,70.9072,17446.0
2015-08-14 12:50:00,89.59,89.71,89.57,89.68,12613.0,70.8993,70.9943,70.8835,70.9705,12613.0
2015-08-14 13:00:00,89.67,89.69,89.61,89.67,8444.0,70.9626,70.9785,70.9151,70.9626,8444.0
2015-08-14 13:10:00,89.65,89.79,89.63,89.76,8052.0,70.9468,71.0576,70.931,71.0338,8052.0
2015-08-14 13:20:00,89.74,89.75,89.7,89.7,9091.0,71.018,71.0259,70.9864,70.9864,9091.0
2015-08-14 13:30:00,89.71,89.72,89.68,89.7,7190.0,70.9943,71.0022,70.9705,70.9864,7190.0
2015-08-14 13:40:00,89.69,89.74,89.64,89.67,13563.0,70.9785,71.018,70.9389,70.9626,13563.0
2015-08-14 13:50:00,89.68,89.78,89.67,89.69,11954.0,70.9705,71.0497,70.9626,70.9785,11954.0
2015-08-14 14:00:00,89.68,89.7,89.59,89.62,12475.0,70.9705,70.9864,70.8993,70.9231,12475.0
2015-08-14 14:10:00,89.62,89.69,89.61,89.62,10523.0,70.9231,70.9785,70.9151,70.9231,10523.0
2015-08-14 14:20:00,89.62,89.63,89.57,89.6,18644.0,70.9231,70.931,70.8835,70.9072,18644.0
2015-08-14 14:30:00,89.59,89.66,89.56,89.64,23131.0,70.8993,70.9547,70.8756,70.9389,23131.0
2015-08-14 14:40:00,89.65,89.69,89.58,89.59,11227.0,70.9468,70.9785,70.8914,70.8993,11227.0
2015-08-14 14:50:00,89.59,89.61,89.57,89.59,11270.0,70.8993,70.9151,70.8835,70.8993,11270.0
2015-08-14 15:00:00,89.6,89.71,89.6,89.7,18249.0,70.9072,70.9943,70.9072,70.9864,18249.0
2015-08-14 15:10:00,89.7,89.79,89.69,89.78,14724.0,70.9864,71.0576,70.9785,71.0497,14724.0
2015-08-14 15:20:00,89.79,89.83,89.74,89.81,19749.0,71.0576,71.0892,71.018,71.0734,19749.0
2015-08-14 15:30:00,89.8,89.83,89.76,89.77,34558.0,71.0655,71.0892,71.0338,71.0418,34558.0
2015-08-14 15:40:00,89.77,89.82,89.75,89.8,37194.0,71.0418,71.0813,71.0259,71.0655,37194.0
2015-08-14 15:50:00,89.8,89.81,89.73,89.8,76645.0,71.0655,71.0734,71.0101,71.0655,76645.0
2015-08-17 09:30:00,89.28,89.28,88.79,88.88,15608.0,70.654,70.654,70.2662,70.3374,15608.0
2015-08-17 09:40:00,88.82,88.85,88.68,88.77,20223.0,70.29,70.3137,70.1792,70.2504,20223.0
2015-08-17 09:50:00,88.74,88.92,88.7,88.92,12300.0,70.2266,70.3691,70.195,70.3691,12300.0
2015-08-17 10:00:00,88.89,89.05,88.88,88.99,7067.0,70.3454,70.472,70.3374,70.4245,7067.0
2015-08-17 10:10:00,89.03,89.4,89.0,89.4,7260.0,70.4561,70.749,70.4324,70.749,7260.0
2015-08-17 10:20:00,89.41,89.43,89.31,89.36,11582.0,70.7569,70.7727,70.6777,70.7173,11582.0
2015-08-17 10:30:00,89.35,89.42,89.2,89.27,8515.0,70.7094,70.7648,70.5907,70.6461,8515.0
2015-08-17 10:40:00,89.24,89.4,89.12,89.36,20012.0,70.6223,70.749,70.5274,70.7173,20012.0
2015-08-17 10:50:00,89.38,89.57,89.36,89.57,11182.0,70.7331,70.8835,70.7173,70.8835,11182.0
2015-08-17 11:00:00,89.58,89.74,89.58,89.67,16632.0,70.8914,71.018,70.8914,70.9626,16632.0
2015-08-17 11:10:00,89.72,89.74,89.65,89.69,10524.0,71.0022,71.018,70.9468,70.9785,10524.0
2015-08-17 11:20:00,89.71,89.75,89.61,89.74,12819.0,70.9943,71.0259,70.9151,71.018,12819.0
2015-08-17 11:30:00,89.73,89.8,89.71,89.78,19772.0,71.0101,71.0655,70.9943,71.0497,19772.0
2015-08-17 11:40:00,89.79,89.93,89.79,89.92,11107.0,71.0576,71.1684,71.0576,71.1605,11107.0
2015-08-17 11:50:00,89.93,89.94,89.83,89.89,7925.0,71.1684,71.1763,71.0892,71.1367,7925.0
2015-08-17 12:00:00,89.91,89.98,89.91,89.97,8821.0,71.1526,71.208,71.1526,71.2,8821.0
2015-08-17 12:10:00,89.96,90.0,89.9,89.9,9175.0,71.1921,71.2238,71.1446,71.1446,9175.0
2015-08-17 12:20:00,89.89,90.0,89.89,89.89,9862.0,71.1367,71.2238,71.1367,71.1367,9862.0
2015-08-17 12:30:00,89.9,89.95,89.9,89.95,8423.0,71.1446,71.1842,71.1446,71.1842,8423.0
2015-08-17 12:40:00,89.96,89.97,89.94,89.95,10751.0,71.1921,71.2,71.1763,71.1842,10751.0
2015-08-17 12:50:00,89.94,90.01,89.92,89.99,27745.0,71.1763,71.2317,71.1605,71.2159,27745.0
2015-08-17 13:00:00,89.99,90.01,89.94,89.94,7595.0,71.2159,71.2317,71.1763,71.1763,7595.0
2015-08-17 13:10:00,89.94,90.07,89.94,90.07,14677.0,71.1763,71.2792,71.1763,71.2792,14677.0
2015-08-17 13:20:00,90.09,90.21,90.07,90.2,15827.0,71.295,71.39,71.2792,71.3821,15827.0
2015-08-17 13:30:00,90.2,90.21,90.14,90.18,14797.0,71.3821,71.39,71.3346,71.3662,14797.0
2015-08-17 13:40:00,90.16,90.21,90.16,90.21,12236.0,71.3504,71.39,71.3504,71.39,12236.0
2015-08-17 13:50:00,90.21,90.22,90.1,90.11,25773.0,71.39,71.3979,71.3029,71.3108,25773.0
2015-08-17 14:00:00,90.12,90.16,90.1,90.11,9213.0,71.3187,71.3504,71.3029,71.3108,9213.0
2015-08-17 14:10:00,90.11,90.12,89.96,90.01,25395.0,71.3108,71.3187,71.1921,71.2317,25395.0
2015-08-17 14:20:00,89.99,90.01,89.9,89.91,9804.0,71.2159,71.2317,71.1446,71.1526,9804.0
2015-08-17 14:30:00,89.9,90.04,89.89,90.02,25972.0,71.1446,71.2554,71.1367,71.2396,25972.0
2015-08-17 14:40:00,90.04,90.09,90.02,90.03,12085.0,71.2554,71.295,71.2396,71.2475,12085.0
2015-08-17 14:50:00,90.03,90.05,89.98,90.05,10207.0,71.2475,71.2633,71.208,71.2633,10207.0
2015-08-17 15:00:00,90.05,90.06,90.0,90.03,12901.0,71.2633,71.2713,71.2238,71.2475,12901.0
2015-08-17 15:10:00,90.05,90.08,89.99,89.99,15684.0,71.2633,71.2871,71.2159,71.2159,15684.0
2015-08-17 15:20:00,90.0,90.05,89.97,90.05,11251.0,71.2238,71.2633,71.2,71.2633,11251.0
2015-08-17 15:30:00,90.06,90.07,89.94,89.96,35717.0,71.2713,71.2792,71.1763,71.1921,35717.0
2015-08-17 15:40:00,89.97,90.06,89.96,90.02,19358.0,71.2,71.2713,71.1921,71.2396,19358.0
2015-08-17 15:50:00,90.02,90.07,90.0,90.06,50642.0,71.2396,71.2792,71.2238,71.2713,50642.0
2015-08-18 09:30:00,90.04,90.2,89.86,89.9,28880.0,71.2554,71.3821,71.113,71.1446,28880.0
2015-08-18 09:40:00,89.97,89.97,89.59,89.6,11724.0,71.2,71.2,70.8993,70.9072,11724.0
2015-08-18 09:50:00,89.63,89.69,89.54,89.58,17604.0,70.931,70.9785,70.8597,70.8914,17604.0
2015-08-18 10:00:00,89.58,89.85,89.51,89.78,21505.0,70.8914,71.1051,70.836,71.0497,21505.0
2015-08-18 10:10:00,89.78,89.9,89.69,89.9,14018.0,71.0497,71.1446,70.9785,71.1446,14018.0
2015-08-18 10:20:00,89.9,89.95,89.83,89.83,6309.0,71.1446,71.1842,71.0892,71.0892,6309.0
2015-08-18 10:30:00,89.81,89.94,89.76,89.81,15210.0,71.0734,71.1763,71.0338,71.0734,15210.0
2015-08-18 10:40:00,89.8,89.89,89.65,89.84,41081.0,71.0655,71.1367,70.9468,71.0972,41081.0
2015-08-18 10:50:00,89.84,89.91,89.78,89.88,8569.0,71.0972,71.1526,71.0497,71.1288,8569.0
2015-08-18 11:00:00,89.88,89.88,89.71,89.78,7180.0,71.1288,71.1288,70.9943,71.0497,7180.0
2015-08-18 11:10:00,89.79,89.79,89.71,89.76,9937.0,71.0576,71.0576,70.9943,71.0338,9937.0
2015-08-18 11:20:00,89.73,89.8,89.65,89.66,13430.0,71.0101,71.0655,70.9468,70.9547,13430.0
2015-08-18 11:30:00,89.67,89.71,89.61,89.65,7533.0,70.9626,70.9943,70.9151,70.9468,7533.0
2015-08-18 11:40:00,89.64,89.72,89.62,89.7,10042.0,70.9389,71.0022,70.9231,70.9864,10042.0
2015-08-18 11:50:00,89.69,89.75,89.66,89.75,7636.0,70.9785,71.0259,70.9547,71.0259,7636.0
2015-08-18 12:00:00,89.78,89.78,89.71,89.74,6749.0,71.0497,71.0497,70.9943,71.018,6749.0
2015-08-18 12:10:00,89.75,89.79,89.75,89.76,6528.0,71.0259,71.0576,71.0259,71.0338,6528.0
2015-08-18 12:20:00,89.76,89.88,89.76,89.85,8885.0,71.0338,71.1288,71.0338,71.1051,8885.0
2015-08-18 12:30:00,89.85,89.87,89.8,89.8,6071.0,71.1051,71.1209,71.0655,71.0655,6071.0
2015-08-18 12:40:00,89.8,89.8,89.71,89.79,9736.0,71.0655,71.0655,70.9943,71.0576,9736.0
2015-08-18 12:50:00,89.79,89.81,89.72,89.72,12363.0,71.0576,71.0734,71.0022,71.0022,12363.0
2015-08-18 13:00:00,89.72,89.72,89.66,89.71,10560.0,71.0022,71.0022,70.9547,70.9943,10560.0
2015-08-18 13:10:00,89.72,89.76,89.72,89.75,8457.0,71.0022,71.0338,71.0022,71.0259,8457.0
2015-08-18 13:20:00,89.76,89.78,89.71,89.78,8266.0,71.0338,71.0497,70.9943,71.0497,8266.0
2015-08-18 13:30:00,89.77,89.77,89.73,89.74,9293.0,71.0418,71.0418,71.0101,71.018,9293.0
2015-08-18 13:40:00,89.74,89.78,89.72,89.73,8768.0,71.018,71.0497,71.0022,71.0101,8768.0
2015-08-18 13:50:00,89.73,89.84,89.7,89.84,14070.0,71.0101,71.0972,70.9864,71.0972,14070.0
2015-08-18 14:00:00,89.83,89.85,89.74,89.85,13548.0,71.0892,71.1051,71.018,71.1051,13548.0
2015-08-18 14:10:00,89.86,89.92,89.86,89.92,12240.0,71.113,71.1605,71.113,71.1605,12240.0
2015-08-18 14:20:00,89.93,90.0,89.91,89.95,18200.0,71.1684,71.2238,71.1526,71.1842,18200.0
2015-08-18 14:30:00,89.96,89.98,89.85,89.89,11906.0,71.1921,71.208,71.1051,71.1367,11906.0
2015-08-18 14:40:00,89.88,89.88,89.81,89.86,18138.0,71.1288,71.1288,71.0734,71.113,18138.0
2015-08-18 14:50:00,89.86,89.86,89.76,89.81,14867.0,71.113,71.113,71.0338,71.0734,14867.0
2015-08-18 15:00:00,89.8,89.86,89.77,89.85,13630.0,71.0655,71.113,71.0418,71.1051,13630.0
2015-08-18 15:10:00,89.85,89.9,89.79,89.9,15508.0,71.1051,71.1446,71.0576,71.1446,15508.0
2015-08-18 15:20:00,89.89,89.89,89.79,89.83,18664.0,71.1367,71.1367,71.0576,71.0892,18664.0
2015-08-18 15:30:00,89.83,89.91,89.79,89.88,29018.0,71.0892,71.1526,71.0576,71.1288,29018.0
2015-08-18 15:40:00,89.88,89.88,89.73,89.88,38166.0,71.1288,71.1288,71.0101,71.1288,38166.0
2015-08-18 15:50:00,89.87,89.97,89.84,89.92,54874.0,71.1209,71.2,71.0972,71.1605,54874.0
2015-08-19 09:30:00,89.12,89.21,88.77,88.84,28429.0,70.5274,70.5986,70.2504,70.3058,28429.0
2015-08-19 09:40:00,88.9,88.9,88.63,88.63,11022.0,70.3533,70.3533,70.1396,70.1396,11022.0
2015-08-19 09:50:00,88.64,88.79,88.61,88.68,12740.0,70.1475,70.2662,70.1238,70.1792,12740.0
2015-08-19 10:00:00,88.64,88.99,88.6,88.98,12990.0,70.1475,70.4245,70.1159,70.4166,12990.0
2015-08-19 10:10:00,88.96,89.06,88.95,89.02,8360.0,70.4007,70.4799,70.3928,70.4482,8360.0
2015-08-19 10:20:00,89.03,89.08,88.99,89.0,6738.0,70.4561,70.4957,70.4245,70.4324,6738.0
2015-08-19 10:30:00,88.99,89.01,88.86,88.86,21072.0,70.4245,70.4403,70.3216,70.3216,21072.0
2015-08-19 10:40:00,88.88,88.91,88.64,88.69,22085.0,70.3374,70.3612,70.1475,70.1871,22085.0
2015-08-19 10:50:00,88.7,88.72,88.6,88.64,7026.0,70.195,70.2108,70.1159,70.1475,7026.0
2015-08-19 11:00:00,88.67,88.79,88.67,88.75,10145.0,70.1712,70.2662,70.1712,70.2346,10145.0
2015-08-19 11:10:00,88.75,88.82,88.68,88.69,10771.0,70.2346,70.29,70.1792,70.1871,10771.0
2015-08-19 11:20:00,88.71,88.73,88.52,88.56,12459.0,70.2029,70.2187,70.0525,70.0842,12459.0
2015-08-19 11:30:00,88.56,88.6,88.52,88.6,13219.0,70.0842,70.1159,70.0525,70.1159,13219.0
2015-08-19 11:40:00,88.6,88.62,88.5,88.5,14212.0,70.1159,70.1317,70.0367,70.0367,14212.0
2015-08-19 11:50:00,88.52,88.7,88.51,88.69,9361.0,70.0525,70.195,70.0446,70.1871,9361.0
2015-08-19 12:00:00,88.68,88.69,88.63,88.68,10540.0,70.1792,70.1871,70.1396,70.1792,10540.0
2015-08-19 12:10:00,88.69,88.69,88.53,88.56,9566.0,70.1871,70.1871,70.0605,70.0842,9566.0
2015-08-19 12:20:00,88.55,88.63,88.52,88.63,9193.0,70.0763,70.1396,70.0525,70.1396,9193.0
2015-08-19 12:30:00,88.64,88.75,88.63,88.72,10666.0,70.1475,70.2346,70.1396,70.2108,10666.0
2015-08-19 12:40:00,88.75,88.84,88.7,88.73,12112.0,70.2346,70.3058,70.195,70.2187,12112.0
2015-08-19 12:50:00,88.74,88.77,88.65,88.74,11741.0,70.2266,70.2504,70.1554,70.2266,11741.0
2015-08-19 13:00:00,88.73,88.82,88.71,88.79,11152.0,70.2187,70.29,70.2029,70.2662,11152.0
2015-08-19 13:10:00,88.77,88.85,88.76,88.84,22929.0,70.2504,70.3137,70.2425,70.3058,22929.0
2015-08-19 13:20:00,88.86,88.87,88.71,88.71,11414.0,70.3216,70.3295,70.2029,70.2029,11414.0
2015-08-19 13:30:00,88.7,88.78,88.64,88.72,22004.0,70.195,70.2583,70.1475,70.2108,22004.0
2015-08-19 13:40:00,88.74,89.08,88.74,88.99,19465.0,70.2266,70.4957,70.2266,70.4245,19465.0
2015-08-19 13:50:00,88.98,89.03,88.85,88.89,16644.0,70.4166,70.4561,70.3137,70.3454,16644.0
2015-08-19 14:00:00,88.89,89.3,88.89,89.26,17743.0,70.3454,70.6698,70.3454,70.6382,17743.0
2015-08-19 14:10:00,89.27,89.61,89.27,89.45,13100.0,70.6461,70.9151,70.6461,70.7885,13100.0
2015-08-19 14:20:00,89.48,89.5,89.32,89.35,7819.0,70.8123,70.8281,70.6856,70.7094,7819.0
2015-08-19 14:30:00,89.35,89.38,89.28,89.33,11527.0,70.7094,70.7331,70.654,70.6936,11527.0
2015-08-19 14:40:00,89.32,89.32,89.09,89.18,10581.0,70.6856,70.6856,70.5036,70.5749,10581.0
2015-08-19 14:50:00,89.19,89.19,88.9,88.97,10613.0,70.5828,70.5828,70.3533,70.4087,10613.0
2015-08-19 15:00:00,88.95,89.04,88.87,89.01,17110.0,70.3928,70.4641,70.3295,70.4403,17110.0
2015-08-19 15:10:00,89.02,89.05,88.94,89.01,26495.0,70.4482,70.472,70.3849,70.4403,26495.0
2015-08-19 15:20:00,89.0,89.15,88.99,89.1,18523.0,70.4324,70.5511,70.4245,70.5115,18523.0
2015-08-19 15:30:00,89.11,89.22,88.98,89.05,23941.0,70.5195,70.6065,70.4166,70.472,23941.0
2015-08-19 15:40:00,89.03,89.2,89.01,89.16,37751.0,70.4561,70.5907,70.4403,70.559,37751.0
2015-08-19 15:50:00,89.15,89.15,88.85,88.86,98324.0,70.5511,70.5511,70.3137,70.3216,98324.0
2015-08-20 09:30:00,88.32,88.32,87.65,87.94,26098.0,69.8943,69.8943,69.364,69.5935,26098.0
2015-08-20 09:40:00,87.88,88.09,87.76,87.86,32538.0,69.5461,69.7123,69.4511,69.5302,32538.0
2015-08-20 09:50:00,87.88,88.11,87.79,88.01,30981.0,69.5461,69.7281,69.4748,69.6489,30981.0
2015-08-20 10:00:00,88.06,88.18,87.89,88.12,30496.0,69.6885,69.7835,69.554,69.736,30496.0
2015-08-20 10:10:00,88.12,88.3,88.1,88.18,26663.0,69.736,69.8784,69.7202,69.7835,26663.0
2015-08-20 10:20:00,88.17,88.19,87.96,87.98,28438.0,69.7756,69.7914,69.6094,69.6252,28438.0
2015-08-20 10:30:00,88.01,88.14,87.95,88.08,28457.0,69.6489,69.7518,69.6015,69.7043,28457.0
2015-08-20 10:40:00,88.06,88.18,87.99,88.18,11621.0,69.6885,69.7835,69.6331,69.7835,11621.0
2015-08-20 10:50:00,88.17,88.29,88.13,88.14,13940.0,69.7756,69.8705,69.7439,69.7518,13940.0
2015-08-20 11:00:00,88.12,88.15,87.9,87.95,17681.0,69.736,69.7597,69.5619,69.6015,17681.0
2015-08-20 11:10:00,87.98,88.04,87.95,87.98,25530.0,69.6252,69.6727,69.6015,69.6252,25530.0
2015-08-20 11:20:00,87.99,88.25,87.98,88.14,11847.0,69.6331,69.8389,69.6252,69.7518,11847.0
2015-08-20 11:30:00,88.15,88.16,88.04,88.1,16870.0,69.7597,69.7676,69.6727,69.7202,16870.0
2015-08-20 11:40:00,88.07,88.15,88.07,88.13,19693.0,69.6964,69.7597,69.6964,69.7439,19693.0
2015-08-20 11:50:00,88.1,88.17,88.03,88.15,10827.0,69.7202,69.7756,69.6648,69.7597,10827.0
2015-08-20 12:00:00,88.15,88.16,88.01,88.07,13277.0,69.7597,69.7676,69.6489,69.6964,13277.0
2015-08-20 12:10:00,88.06,88.06,87.88,87.97,21429.0,69.6885,69.6885,69.5461,69.6173,21429.0
2015-08-20 12:20:00,87.96,87.97,87.83,87.88,20997.0,69.6094,69.6173,69.5065,69.5461,20997.0
2015-08-20 12:30:00,87.87,87.99,87.85,87.92,24246.0,69.5381,69.6331,69.5223,69.5777,24246.0
2015-08-20 12:40:00,87.9,87.91,87.73,87.83,68384.0,69.5619,69.5698,69.4274,69.5065,68384.0
2015-08-20 12:50:00,87.83,87.85,87.66,87.76,25476.0,69.5065,69.5223,69.372,69.4511,25476.0
2015-08-20 13:00:00,87.76,87.76,87.66,87.71,18325.0,69.4511,69.4511,69.372,69.4115,18325.0
2015-08-20 13:10:00,87.72,87.87,87.68,87.87,15649.0,69.4194,69.5381,69.3878,69.5381,15649.0
2015-08-20 13:20:00,87.88,88.0,87.82,87.9,15211.0,69.5461,69.641,69.4986,69.5619,15211.0
2015-08-20 13:30:00,87.9,87.93,87.83,87.83,7917.0,69.5619,69.5856,69.5065,69.5065,7917.0
2015-08-20 13:40:00,87.84,87.94,87.73,87.94,21855.0,69.5144,69.5935,69.4274,69.5935,21855.0
2015-08-20 13:50:00,87.95,87.99,87.9,87.96,10624.0,69.6015,69.6331,69.5619,69.6094,10624.0
2015-08-20 14:00:00,87.96,87.96,87.74,87.75,15857.0,69.6094,69.6094,69.4353,69.4432,15857.0
2015-08-20 14:10:00,87.73,87.77,87.67,87.75,19402.0,69.4274,69.459,69.3799,69.4432,19402.0
2015-08-20 14:20:00,87.76,87.85,87.7,87.7,18524.0,69.4511,69.5223,69.4036,69.4036,18524.0
2015-08-20 14:30:00,87.71,87.76,87.64,87.74,35437.0,69.4115,69.4511,69.3561,69.4353,35437.0
2015-08-20 14:40:00,87.74,87.74,87.64,87.64,32746.0,69.4353,69.4353,69.3561,69.3561,32746.0
2015-08-20 14:50:00,87.66,87.77,87.66,87.69,59709.0,69.372,69.459,69.372,69.3957,59709.0
2015-08-20 15:00:00,87.68,87.83,87.63,87.81,24861.0,69.3878,69.5065,69.3482,69.4907,24861.0
2015-08-20 15:10:00,87.81,87.84,87.67,87.68,39330.0,69.4907,69.5144,69.3799,69.3878,39330.0
2015-08-20 15:20:00,87.69,87.85,87.68,87.83,46925.0,69.3957,69.5223,69.3878,69.5065,46925.0
2015-08-20 15:30:00,87.83,87.98,87.82,87.82,45754.0,69.5065,69.6252,69.4986,69.4986,45754.0
2015-08-20 15:40:00,87.8,87.88,87.72,87.76,68140.0,69.4828,69.5461,69.4194,69.4511,68140.0
2015-08-20 15:50:00,87.74,87.74,87.39,87.43,121991.0,69.4353,69.4353,69.1583,69.1899,121991.0
2015-08-21 09:30:00,86.91,86.91,86.54,86.75,135534.0,68.7784,68.7784,68.4856,68.6518,135534.0
2015-08-21 09:40:00,86.7,86.75,86.41,86.55,31745.0,68.6122,68.6518,68.3827,68.4935,31745.0
2015-08-21 09:50:00,86.54,86.92,86.51,86.9,24544.0,68.4856,68.7863,68.4619,68.7705,24544.0
2015-08-21 10:00:00,86.85,87.09,86.82,87.06,41192.0,68.7309,68.9209,68.7072,68.8971,41192.0
2015-08-21 10:10:00,87.05,87.07,86.88,86.88,30491.0,68.8892,68.905,68.7547,68.7547,30491.0
2015-08-21 10:20:00,86.87,86.95,86.65,86.67,20002.0,68.7468,68.8101,68.5727,68.5885,20002.0
2015-08-21 10:30:00,86.66,86.72,86.38,86.45,20878.0,68.5806,68.6281,68.359,68.4144,20878.0
2015-08-21 10:40:00,86.49,86.61,86.45,86.48,26146.0,68.4461,68.541,68.4144,68.4381,26146.0
2015-08-21 10:50:00,86.49,86.59,86.35,86.41,29759.0,68.4461,68.5252,68.3353,68.3827,29759.0
2015-08-21 11:00:00,86.42,86.43,86.21,86.24,31049.0,68.3907,68.3986,68.2245,68.2482,31049.0
2015-08-21 11:10:00,86.22,86.24,85.96,86.19,32792.0,68.2324,68.2482,68.0266,68.2086,32792.0
2015-08-21 11:20:00,86.2,86.25,86.06,86.2,37782.0,68.2166,68.2561,68.1058,68.2166,37782.0
2015-08-21 11:30:00,86.2,86.24,85.9,85.9,27405.0,68.2166,68.2482,67.9791,67.9791,27405.0
2015-08-21 11:40:00,85.89,86.11,85.85,86.1,39858.0,67.9712,68.1453,67.9396,68.1374,39858.0
2015-08-21 11:50:00,86.11,86.22,85.98,86.17,69831.0,68.1453,68.2324,68.0424,68.1928,69831.0
2015-08-21 12:00:00,86.18,86.45,86.13,86.4,46436.0,68.2007,68.4144,68.1612,68.3748,46436.0
2015-08-21 12:10:00,86.4,86.52,86.25,86.3,36510.0,68.3748,68.4698,68.2561,68.2957,36510.0
2015-08-21 12:20:00,86.31,86.33,86.18,86.19,16633.0,68.3036,68.3194,68.2007,68.2086,16633.0
2015-08-21 12:30:00,86.22,86.32,86.2,86.25,15444.0,68.2324,68.3115,68.2166,68.2561,15444.0
2015-08-21 12:40:00,86.24,86.24,86.01,86.04,38983.0,68.2482,68.2482,68.0662,68.0899,38983.0
2015-08-21 12:50:00,86.05,86.06,85.8,85.8,23977.0,68.0978,68.1058,67.9,67.9,23977.0
2015-08-21 13:00:00,85.81,85.92,85.71,85.75,17611.0,67.9079,67.995,67.8288,67.8604,17611.0
2015-08-21 13:10:00,85.74,85.84,85.72,85.77,22550.0,67.8525,67.9317,67.8367,67.8763,22550.0
2015-08-21 13:20:00,85.77,86.12,85.77,86.12,16956.0,67.8763,68.1532,67.8763,68.1532,16956.0
2015-08-21 13:30:00,86.11,86.19,85.94,86.19,28054.0,68.1453,68.2086,68.0108,68.2086,28054.0
2015-08-21 13:40:00,86.16,86.27,86.11,86.15,17332.0,68.1849,68.2719,68.1453,68.177,17332.0
2015-08-21 13:50:00,86.13,86.32,86.01,86.3,16912.0,68.1612,68.3115,68.0662,68.2957,16912.0
2015-08-21 14:00:00,86.28,86.45,86.26,86.37,24580.0,68.2799,68.4144,68.264,68.3511,24580.0
2015-08-21 14:10:00,86.35,86.45,86.26,86.29,23603.0,68.3353,68.4144,68.264,68.2878,23603.0
2015-08-21 14:20:00,86.32,86.34,86.17,86.23,20097.0,68.3115,68.3273,68.1928,68.2403,20097.0
2015-08-21 14:30:00,86.22,86.27,86.05,86.09,23216.0,68.2324,68.2719,68.0978,68.1295,23216.0
2015-08-21 14:40:00,86.09,86.1,85.77,85.77,24398.0,68.1295,68.1374,67.8763,67.8763,24398.0
2015-08-21 14:50:00,85.75,85.85,85.69,85.76,20774.0,67.8604,67.9396,67.813,67.8683,20774.0
2015-08-21 15:00:00,85.75,85.84,85.61,85.63,23718.0,67.8604,67.9317,67.7496,67.7655,23718.0
2015-08-21 15:10:00,85.62,85.64,85.27,85.61,64280.0,67.7576,67.7734,67.4806,67.7496,64280.0
2015-08-21 15:20:00,85.6,85.69,85.51,85.57,52778.0,67.7417,67.813,67.6705,67.718,52778.0
2015-08-21 15:30:00,85.56,85.57,85.27,85.46,90520.0,67.7101,67.718,67.4806,67.6309,90520.0
2015-08-21 15:40:00,85.45,85.78,85.45,85.75,198963.0,67.623,67.8842,67.623,67.8604,198963.0
2015-08-21 15:50:00,85.74,85.81,85.19,85.22,244850.0,67.8525,67.9079,67.4173,67.441,244850.0
2015-08-24 09:30:00,80.03,81.55,78.79,81.53,29793.0,63.3338,64.5367,62.3525,64.5208,29793.0
2015-08-24 09:40:00,81.38,82.8,81.17,81.93,30361.0,64.4021,65.5259,64.2359,64.8374,30361.0
2015-08-24 09:50:00,82.0,82.91,81.0,82.53,397040.0,64.8928,65.6129,64.1014,65.3122,397040.0
2015-08-24 10:00:00,82.54,83.61,82.23,83.44,123287.0,65.3201,66.1669,65.0748,66.0324,123287.0
2015-08-24 10:10:00,83.41,83.96,83.3,83.77,88273.0,66.0086,66.4439,65.9216,66.2935,88273.0
2015-08-24 10:20:00,83.64,84.08,83.19,83.19,55622.0,66.1906,66.5388,65.8345,65.8345,55622.0
2015-08-24 10:30:00,83.17,83.48,82.47,83.31,68995.0,65.8187,66.064,65.2647,65.9295,68995.0
2015-08-24 10:40:00,83.31,83.59,82.8,83.32,65031.0,65.9295,66.1511,65.5259,65.9374,65031.0
2015-08-24 10:50:00,83.27,83.39,82.82,82.98,55876.0,65.8978,65.9928,65.5417,65.6683,55876.0
2015-08-24 11:00:00,83.01,83.17,82.72,82.79,61038.0,65.6921,65.8187,65.4626,65.518,61038.0
2015-08-24 11:10:00,82.8,83.05,82.68,82.88,56977.0,65.5259,65.7237,65.4309,65.5892,56977.0
2015-08-24 11:20:00,82.87,82.87,82.57,82.61,42006.0,65.5813,65.5813,65.3439,65.3755,42006.0
2015-08-24 11:30:00,82.58,83.11,82.51,83.1,25284.0,65.3518,65.7712,65.2964,65.7633,25284.0
2015-08-24 11:40:00,83.11,83.31,82.93,83.26,82558.0,65.7712,65.9295,65.6288,65.8899,82558.0
2015-08-24 11:50:00,83.25,83.97,83.24,83.87,40305.0,65.882,66.4518,65.8741,66.3726,40305.0
2015-08-24 12:00:00,83.84,83.95,83.47,83.95,34923.0,66.3489,66.436,66.0561,66.436,34923.0
2015-08-24 12:10:00,83.9,84.19,83.81,84.15,59329.0,66.3964,66.6259,66.3252,66.5942,59329.0
2015-08-24 12:20:00,84.19,84.53,84.12,84.44,14762.0,66.6259,66.895,66.5705,66.8237,14762.0
2015-08-24 12:30:00,84.45,84.71,84.24,84.64,29029.0,66.8316,67.0374,66.6655,66.982,29029.0
2015-08-24 12:40:00,84.58,84.72,84.25,84.35,20296.0,66.9345,67.0453,66.6734,66.7525,20296.0
2015-08-24 12:50:00,84.34,84.69,84.26,84.49,30679.0,66.7446,67.0216,66.6813,66.8633,30679.0
2015-08-24 13:00:00,84.47,84.72,84.47,84.7,17900.0,66.8475,67.0453,66.8475,67.0295,17900.0
2015-08-24 13:10:00,84.69,84.72,84.32,84.49,21066.0,67.0216,67.0453,66.7288,66.8633,21066.0
2015-08-24 13:20:00,84.42,84.43,83.9,84.04,23562.0,66.8079,66.8158,66.3964,66.5072,23562.0
2015-08-24 13:30:00,84.02,84.02,83.48,83.5,23383.0,66.4914,66.4914,66.064,66.0798,23383.0
2015-08-24 13:40:00,83.49,83.74,83.42,83.7,31351.0,66.0719,66.2698,66.0165,66.2381,31351.0
2015-08-24 13:50:00,83.68,83.71,83.14,83.16,40052.0,66.2223,66.246,65.7949,65.8108,40052.0
2015-08-24 14:00:00,83.21,83.23,82.93,83.0,35730.0,65.8503,65.8662,65.6288,65.6842,35730.0
2015-08-24 14:10:00,83.0,83.08,82.57,83.07,50580.0,65.6842,65.7475,65.3439,65.7395,50580.0
2015-08-24 14:20:00,83.12,83.18,82.85,82.87,36963.0,65.7791,65.8266,65.5654,65.5813,36963.0
2015-08-24 14:30:00,82.91,83.23,82.82,83.19,50751.0,65.6129,65.8662,65.5417,65.8345,50751.0
2015-08-24 14:40:00,83.18,83.18,82.54,82.65,48574.0,65.8266,65.8266,65.3201,65.4072,48574.0
2015-08-24 14:50:00,82.66,82.71,81.96,82.03,105216.0,65.4151,65.4547,64.8611,64.9165,105216.0
2015-08-24 15:00:00,82.01,82.55,81.62,82.55,117951.0,64.9007,65.328,64.5921,65.328,117951.0
2015-08-24 15:10:00,82.56,82.56,82.13,82.23,102853.0,65.3359,65.3359,64.9957,65.0748,102853.0
2015-08-24 15:20:00,82.24,82.3,81.7,81.8,107827.0,65.0827,65.1302,64.6554,64.7345,107827.0
2015-08-24 15:30:00,81.83,82.83,81.66,82.83,107250.0,64.7582,65.5496,64.6237,65.5496,107250.0
2015-08-24 15:40:00,82.77,83.57,82.42,83.01,246149.0,65.5021,66.1352,65.2252,65.6921,246149.0
2015-08-24 15:50:00,83.01,83.34,82.18,82.25,253502.0,65.6921,65.9532,65.0352,65.0906,253502.0
2015-08-25 09:30:00,84.59,84.76,83.62,83.91,70481.0,66.9424,67.077,66.1748,66.4043,70481.0
2015-08-25 09:40:00,83.9,83.94,83.28,83.29,74438.0,66.3964,66.428,65.9057,65.9136,74438.0
2015-08-25 09:50:00,83.29,83.5,82.99,83.22,39522.0,65.9136,66.0798,65.6762,65.8583,39522.0
2015-08-25 10:00:00,83.26,83.34,83.03,83.08,52916.0,65.8899,65.9532,65.7079,65.7475,52916.0
2015-08-25 10:10:00,83.1,83.31,82.91,83.03,84652.0,65.7633,65.9295,65.6129,65.7079,84652.0
2015-08-25 10:20:00,83.04,83.09,82.77,82.97,46882.0,65.7158,65.7554,65.5021,65.6604,46882.0
2015-08-25 10:30:00,82.93,83.02,82.8,83.01,39569.0,65.6288,65.7,65.5259,65.6921,39569.0
2015-08-25 10:40:00,83.03,83.13,82.82,83.01,62445.0,65.7079,65.787,65.5417,65.6921,62445.0
2015-08-25 10:50:00,82.98,83.15,82.93,83.0,29632.0,65.6683,65.8029,65.6288,65.6842,29632.0
2015-08-25 11:00:00,83.01,83.16,83.0,83.15,64459.0,65.6921,65.8108,65.6842,65.8029,64459.0
2015-08-25 11:10:00,83.17,83.36,83.15,83.31,39935.0,65.8187,65.969,65.8029,65.9295,39935.0
2015-08-25 11:20:00,83.33,83.52,83.17,83.17,52961.0,65.9453,66.0957,65.8187,65.8187,52961.0
2015-08-25 11:30:00,83.15,83.2,83.01,83.03,33524.0,65.8029,65.8424,65.6921,65.7079,33524.0
2015-08-25 11:40:00,83.03,83.1,82.95,83.05,46668.0,65.7079,65.7633,65.6446,65.7237,46668.0
2015-08-25 11:50:00,83.05,83.05,82.9,82.94,34266.0,65.7237,65.7237,65.605,65.6367,34266.0
2015-08-25 12:00:00,82.93,83.07,82.91,83.02,25226.0,65.6288,65.7395,65.6129,65.7,25226.0
2015-08-25 12:10:00,83.04,83.15,82.93,83.0,43630.0,65.7158,65.8029,65.6288,65.6842,43630.0
2015-08-25 12:20:00,82.98,83.13,82.91,82.99,32392.0,65.6683,65.787,65.6129,65.6762,32392.0
2015-08-25 12:30:00,82.96,83.06,82.84,82.84,22404.0,65.6525,65.7316,65.5575,65.5575,22404.0
2015-08-25 12:40:00,82.86,82.99,82.83,82.87,21103.0,65.5734,65.6762,65.5496,65.5813,21103.0
2015-08-25 12:50:00,82.88,83.0,82.72,82.77,26226.0,65.5892,65.6842,65.4626,65.5021,26226.0
2015-08-25 13:00:00,82.79,82.97,82.68,82.85,30646.0,65.518,65.6604,65.4309,65.5654,30646.0
2015-08-25 13:10:00,82.86,82.87,82.59,82.62,27748.0,65.5734,65.5813,65.3597,65.3834,27748.0
2015-08-25 13:20:00,82.61,82.75,82.24,82.3,45324.0,65.3755,65.4863,65.0827,65.1302,45324.0
2015-08-25 13:30:00,82.29,82.54,82.26,82.45,27197.0,65.1223,65.3201,65.0985,65.2489,27197.0
2015-08-25 13:40:00,82.44,82.44,82.19,82.26,34847.0,65.241,65.241,65.0431,65.0985,34847.0
2015-08-25 13:50:00,82.26,82.58,82.22,82.45,26674.0,65.0985,65.3518,65.0669,65.2489,26674.0
2015-08-25 14:00:00,82.45,82.55,82.34,82.41,46066.0,65.2489,65.328,65.1618,65.2172,46066.0
2015-08-25 14:10:00,82.4,82.54,82.38,82.51,43884.0,65.2093,65.3201,65.1935,65.2964,43884.0
2015-08-25 14:20:00,82.51,82.68,82.39,82.49,27510.0,65.2964,65.4309,65.2014,65.2805,27510.0
2015-08-25 14:30:00,82.48,82.59,82.27,82.36,36133.0,65.2726,65.3597,65.1064,65.1777,36133.0
2015-08-25 14:40:00,82.41,82.67,82.39,82.67,32111.0,65.2172,65.423,65.2014,65.423,32111.0
2015-08-25 14:50:00,82.7,82.82,82.61,82.68,36951.0,65.4467,65.5417,65.3755,65.4309,36951.0
2015-08-25 15:00:00,82.69,82.82,82.42,82.48,50560.0,65.4388,65.5417,65.2252,65.2726,50560.0
2015-08-25 15:10:00,82.48,82.5,82.05,82.09,69626.0,65.2726,65.2885,64.9323,64.964,69626.0
2015-08-25 15:20:00,82.05,82.05,81.6,81.71,92924.0,64.9323,64.9323,64.5762,64.6633,92924.0
2015-08-25 15:30:00,81.7,81.79,81.06,81.09,103431.0,64.6554,64.7266,64.1489,64.1726,103431.0
2015-08-25 15:40:00,81.07,81.31,80.33,80.51,135075.0,64.1568,64.3467,63.5712,63.7136,135075.0
2015-08-25 15:50:00,80.5,81.07,80.02,80.09,321488.0,63.7057,64.1568,63.3259,63.3812,321488.0
2015-08-26 09:30:00,81.84,82.01,81.32,81.59,66236.0,64.7662,64.9007,64.3546,64.5683,66236.0
2015-08-26 09:40:00,81.57,81.81,81.21,81.77,68672.0,64.5525,64.7424,64.2676,64.7108,68672.0
2015-08-26 09:50:00,81.75,81.79,81.44,81.67,36702.0,64.6949,64.7266,64.4496,64.6316,36702.0
2015-08-26 10:00:00,81.69,81.9,81.64,81.84,71331.0,64.6474,64.8136,64.6079,64.7662,71331.0
2015-08-26 10:10:00,81.83,81.86,81.12,81.12,70484.0,64.7582,64.782,64.1964,64.1964,70484.0
2015-08-26 10:20:00,81.08,81.7,81.08,81.64,28552.0,64.1647,64.6554,64.1647,64.6079,28552.0
2015-08-26 10:30:00,81.69,81.89,81.41,81.64,62741.0,64.6474,64.8057,64.4259,64.6079,62741.0
2015-08-26 10:40:00,81.62,81.64,81.36,81.47,34654.0,64.5921,64.6079,64.3863,64.4733,34654.0
2015-08-26 10:50:00,81.49,81.85,81.42,81.5,32463.0,64.4892,64.7741,64.4338,64.4971,32463.0
2015-08-26 11:00:00,81.53,81.64,81.35,81.45,33128.0,64.5208,64.6079,64.3784,64.4575,33128.0
2015-08-26 11:10:00,81.47,81.65,81.32,81.61,39722.0,64.4733,64.6158,64.3546,64.5841,39722.0
2015-08-26 11:20:00,81.61,81.72,81.53,81.59,36313.0,64.5841,64.6712,64.5208,64.5683,36313.0
2015-08-26 11:30:00,81.59,81.67,81.17,81.21,59799.0,64.5683,64.6316,64.2359,64.2676,59799.0
2015-08-26 11:40:00,81.2,81.65,81.2,81.61,97875.0,64.2597,64.6158,64.2597,64.5841,97875.0
2015-08-26 11:50:00,81.6,81.73,81.5,81.6,45062.0,64.5762,64.6791,64.4971,64.5762,45062.0
2015-08-26 12:00:00,81.6,81.6,81.44,81.58,42048.0,64.5762,64.5762,64.4496,64.5604,42048.0
2015-08-26 12:10:00,81.6,81.71,81.5,81.66,20723.0,64.5762,64.6633,64.4971,64.6237,20723.0
2015-08-26 12:20:00,81.67,81.67,81.43,81.46,29759.0,64.6316,64.6316,64.4417,64.4654,29759.0
2015-08-26 12:30:00,81.45,81.46,81.31,81.35,53663.0,64.4575,64.4654,64.3467,64.3784,53663.0
2015-08-26 12:40:00,81.34,81.55,81.26,81.47,61570.0,64.3705,64.5367,64.3072,64.4733,61570.0
2015-08-26 12:50:00,81.47,81.84,81.42,81.83,36715.0,64.4733,64.7662,64.4338,64.7582,36715.0
2015-08-26 13:00:00,81.85,82.04,81.61,81.66,35225.0,64.7741,64.9244,64.5841,64.6237,35225.0
2015-08-26 13:10:00,81.7,81.86,81.67,81.77,54245.0,64.6554,64.782,64.6316,64.7108,54245.0
2015-08-26 13:20:00,81.77,82.13,81.77,82.07,58327.0,64.7108,64.9957,64.7108,64.9482,58327.0
2015-08-26 13:30:00,82.05,82.31,81.92,82.28,53913.0,64.9323,65.1381,64.8295,65.1144,53913.0
2015-08-26 13:40:00,82.26,82.29,82.01,82.08,33311.0,65.0985,65.1223,64.9007,64.9561,33311.0
2015-08-26 13:50:00,82.09,82.37,82.09,82.37,47114.0,64.964,65.1856,64.964,65.1856,47114.0
2015-08-26 14:00:00,82.38,82.45,82.27,82.42,72523.0,65.1935,65.2489,65.1064,65.2252,72523.0
2015-08-26 14:10:00,82.44,82.47,82.01,82.07,55318.0,65.241,65.2647,64.9007,64.9482,55318.0
2015-08-26 14:20:00,82.05,82.24,81.98,82.14,30471.0,64.9323,65.0827,64.8769,65.0036,30471.0
2015-08-26 14:30:00,82.15,82.36,82.05,82.33,53775.0,65.0115,65.1777,64.9323,65.1539,53775.0
2015-08-26 14:40:00,82.35,82.75,82.35,82.43,44620.0,65.1698,65.4863,65.1698,65.2331,44620.0
2015-08-26 14:50:00,82.45,82.59,82.34,82.53,78536.0,65.2489,65.3597,65.1618,65.3122,78536.0
2015-08-26 15:00:00,82.5,82.75,82.33,82.73,50870.0,65.2885,65.4863,65.1539,65.4705,50870.0
2015-08-26 15:10:00,82.7,83.2,82.7,83.14,75165.0,65.4467,65.8424,65.4467,65.7949,75165.0
2015-08-26 15:20:00,83.2,83.29,82.86,82.95,78385.0,65.8424,65.9136,65.5734,65.6446,78385.0
2015-08-26 15:30:00,82.96,83.23,82.93,82.94,60421.0,65.6525,65.8662,65.6288,65.6367,60421.0
2015-08-26 15:40:00,82.96,83.43,82.88,83.12,103959.0,65.6525,66.0244,65.5892,65.7791,103959.0
2015-08-26 15:50:00,83.1,83.37,82.94,83.26,198188.0,65.7633,65.977,65.6367,65.8899,198188.0
2015-08-27 09:30:00,84.22,84.25,83.87,84.25,52374.0,66.6496,66.6734,66.3726,66.6734,52374.0
2015-08-27 09:40:00,84.25,84.31,83.79,83.84,125409.0,66.6734,66.7209,66.3093,66.3489,125409.0
2015-08-27 09:50:00,83.87,84.01,83.56,83.61,79264.0,66.3726,66.4834,66.1273,66.1669,79264.0
2015-08-27 10:00:00,83.59,83.75,83.37,83.75,70985.0,66.1511,66.2777,65.977,66.2777,70985.0
2015-08-27 10:10:00,83.76,83.93,83.65,83.81,31026.0,66.2856,66.4201,66.1985,66.3252,31026.0
2015-08-27 10:20:00,83.81,83.95,83.69,83.85,32273.0,66.3252,66.436,66.2302,66.3568,32273.0
2015-08-27 10:30:00,83.83,84.04,83.7,84.03,41439.0,66.341,66.5072,66.2381,66.4993,41439.0
2015-08-27 10:40:00,84.05,84.39,84.0,84.37,29618.0,66.5151,66.7842,66.4755,66.7683,29618.0
2015-08-27 10:50:00,84.34,84.45,84.27,84.39,23300.0,66.7446,66.8316,66.6892,66.7842,23300.0
2015-08-27 11:00:00,84.36,84.67,84.35,84.52,36540.0,66.7604,67.0057,66.7525,66.887,36540.0
2015-08-27 11:10:00,84.52,84.62,84.41,84.51,25732.0,66.887,66.9662,66.8,66.8791,25732.0
2015-08-27 11:20:00,84.52,84.54,84.33,84.41,33613.0,66.887,66.9029,66.7367,66.8,33613.0
2015-08-27 11:30:00,84.42,84.46,84.09,84.09,34565.0,66.8079,66.8396,66.5468,66.5468,34565.0
2015-08-27 11:40:00,84.11,84.4,84.07,84.37,39102.0,66.5626,66.7921,66.5309,66.7683,39102.0
2015-08-27 11:50:00,84.39,84.51,84.33,84.51,24771.0,66.7842,66.8791,66.7367,66.8791,24771.0
2015-08-27 12:00:00,84.5,84.95,84.49,84.77,30442.0,66.8712,67.2273,66.8633,67.0849,30442.0
2015-08-27 12:10:00,84.77,84.89,84.72,84.82,18866.0,67.0849,67.1799,67.0453,67.1245,18866.0
2015-08-27 12:20:00,84.8,84.91,84.74,84.89,19076.0,67.1086,67.1957,67.0611,67.1799,19076.0
2015-08-27 12:30:00,84.88,84.95,84.8,84.92,20129.0,67.1719,67.2273,67.1086,67.2036,20129.0
2015-08-27 12:40:00,84.91,84.99,84.8,84.99,33816.0,67.1957,67.259,67.1086,67.259,33816.0
2015-08-27 12:50:00,84.98,85.24,84.98,85.21,20343.0,67.2511,67.4568,67.2511,67.4331,20343.0
2015-08-27 13:00:00,85.22,85.27,85.07,85.24,18316.0,67.441,67.4806,67.3223,67.4568,18316.0
2015-08-27 13:10:00,85.22,85.28,85.1,85.13,41026.0,67.441,67.4885,67.346,67.3698,41026.0
2015-08-27 13:20:00,85.14,85.18,84.95,84.99,44669.0,67.3777,67.4093,67.2273,67.259,44669.0
2015-08-27 13:30:00,84.97,85.1,84.81,84.81,13944.0,67.2432,67.346,67.1165,67.1165,13944.0
2015-08-27 13:40:00,84.82,84.94,84.72,84.81,23019.0,67.1245,67.2194,67.0453,67.1165,23019.0
2015-08-27 13:50:00,84.82,84.98,84.79,84.97,19464.0,67.1245,67.2511,67.1007,67.2432,19464.0
2015-08-27 14:00:00,84.97,85.02,84.88,84.88,25121.0,67.2432,67.2827,67.1719,67.1719,25121.0
2015-08-27 14:10:00,84.89,84.97,84.59,84.65,36195.0,67.1799,67.2432,66.9424,66.9899,36195.0
2015-08-27 14:20:00,84.64,84.72,84.21,84.29,113874.0,66.982,67.0453,66.6417,66.705,113874.0
2015-08-27 14:30:00,84.31,84.56,84.25,84.54,40443.0,66.7209,66.9187,66.6734,66.9029,40443.0
2015-08-27 14:40:00,84.52,84.52,84.09,84.09,46845.0,66.887,66.887,66.5468,66.5468,46845.0
2015-08-27 14:50:00,84.11,84.24,83.65,83.67,53587.0,66.5626,66.6655,66.1985,66.2144,53587.0
2015-08-27 15:00:00,83.69,83.89,83.33,83.71,67504.0,66.2302,66.3885,65.9453,66.246,67504.0
2015-08-27 15:10:00,83.71,83.97,83.54,83.93,60463.0,66.246,66.4518,66.1115,66.4201,60463.0
2015-08-27 15:20:00,83.88,84.25,83.69,84.24,67182.0,66.3806,66.6734,66.2302,66.6655,67182.0
2015-08-27 15:30:00,84.24,84.42,84.05,84.22,67705.0,66.6655,66.8079,66.5151,66.6496,67705.0
2015-08-27 15:40:00,84.22,84.74,84.16,84.69,113528.0,66.6496,67.0611,66.6021,67.0216,113528.0
2015-08-27 15:50:00,84.71,84.84,84.53,84.84,169993.0,67.0374,67.1403,66.895,67.1403,169993.0
2015-08-28 09:30:00,84.41,85.06,84.0,85.06,21674.0,66.8,67.3144,66.4755,67.3144,21674.0
2015-08-28 09:40:00,84.98,85.1,84.51,84.61,15126.0,67.2511,67.346,66.8791,66.9583,15126.0
2015-08-28 09:50:00,84.57,84.87,84.55,84.84,32847.0,66.9266,67.164,66.9108,67.1403,32847.0
2015-08-28 10:00:00,84.88,84.9,84.63,84.78,15300.0,67.1719,67.1878,66.9741,67.0928,15300.0
2015-08-28 10:10:00,84.81,85.03,84.73,84.98,12645.0,67.1165,67.2906,67.0532,67.2511,12645.0
2015-08-28 10:20:00,84.94,85.07,84.78,84.95,15416.0,67.2194,67.3223,67.0928,67.2273,15416.0
2015-08-28 10:30:00,85.0,85.09,84.7,84.76,18988.0,67.2669,67.3381,67.0295,67.077,18988.0
2015-08-28 10:40:00,84.74,84.85,84.58,84.7,50859.0,67.0611,67.1482,66.9345,67.0295,50859.0
2015-08-28 10:50:00,84.72,84.83,84.65,84.71,15261.0,67.0453,67.1324,66.9899,67.0374,15261.0
2015-08-28 11:00:00,84.72,84.88,84.71,84.75,28566.0,67.0453,67.1719,67.0374,67.0691,28566.0
2015-08-28 11:10:00,84.77,84.87,84.74,84.79,14071.0,67.0849,67.164,67.0611,67.1007,14071.0
2015-08-28 11:20:00,84.8,84.95,84.76,84.92,15303.0,67.1086,67.2273,67.077,67.2036,15303.0
2015-08-28 11:30:00,84.9,85.0,84.83,84.88,21944.0,67.1878,67.2669,67.1324,67.1719,21944.0
2015-08-28 11:40:00,84.86,84.89,84.65,84.72,33785.0,67.1561,67.1799,66.9899,67.0453,33785.0
2015-08-28 11:50:00,84.74,84.81,84.46,84.59,69251.0,67.0611,67.1165,66.8396,66.9424,69251.0
2015-08-28 12:00:00,84.61,84.77,84.58,84.69,29430.0,66.9583,67.0849,66.9345,67.0216,29430.0
2015-08-28 12:10:00,84.66,84.87,84.62,84.78,18654.0,66.9978,67.164,66.9662,67.0928,18654.0
2015-08-28 12:20:00,84.78,84.85,84.68,84.81,12300.0,67.0928,67.1482,67.0137,67.1165,12300.0
2015-08-28 12:30:00,84.82,84.93,84.79,84.91,14350.0,67.1245,67.2115,67.1007,67.1957,14350.0
2015-08-28 12:40:00,84.9,84.97,84.77,84.86,15757.0,67.1878,67.2432,67.0849,67.1561,15757.0
2015-08-28 12:50:00,84.87,84.94,84.78,84.81,14467.0,67.164,67.2194,67.0928,67.1165,14467.0
2015-08-28 13:00:00,84.76,84.83,84.71,84.79,13556.0,67.077,67.1324,67.0374,67.1007,13556.0
2015-08-28 13:10:00,84.81,84.88,84.72,84.83,13667.0,67.1165,67.1719,67.0453,67.1324,13667.0
2015-08-28 13:20:00,84.82,84.82,84.6,84.6,20748.0,67.1245,67.1245,66.9504,66.9504,20748.0
2015-08-28 13:30:00,84.63,84.74,84.54,84.55,49362.0,66.9741,67.0611,66.9029,66.9108,49362.0
2015-08-28 13:40:00,84.54,84.77,84.51,84.75,37517.0,66.9029,67.0849,66.8791,67.0691,37517.0
2015-08-28 13:50:00,84.76,84.86,84.75,84.76,15826.0,67.077,67.1561,67.0691,67.077,15826.0
2015-08-28 14:00:00,84.77,85.01,84.77,84.96,18047.0,67.0849,67.2748,67.0849,67.2352,18047.0
2015-08-28 14:10:00,84.99,84.99,84.76,84.8,18140.0,67.259,67.259,67.077,67.1086,18140.0
2015-08-28 14:20:00,84.81,84.89,84.74,84.83,12142.0,67.1165,67.1799,67.0611,67.1324,12142.0
2015-08-28 14:30:00,84.85,84.87,84.68,84.81,34361.0,67.1482,67.164,67.0137,67.1165,34361.0
2015-08-28 14:40:00,84.79,84.98,84.75,84.94,17369.0,67.1007,67.2511,67.0691,67.2194,17369.0
2015-08-28 14:50:00,84.95,84.96,84.81,84.93,13112.0,67.2273,67.2352,67.1165,67.2115,13112.0
2015-08-28 15:00:00,84.93,84.93,84.76,84.87,17117.0,67.2115,67.2115,67.077,67.164,17117.0
2015-08-28 15:10:00,84.86,84.91,84.73,84.77,21257.0,67.1561,67.1957,67.0532,67.0849,21257.0
2015-08-28 15:20:00,84.75,84.81,84.62,84.73,32139.0,67.0691,67.1165,66.9662,67.0532,32139.0
2015-08-28 15:30:00,84.72,84.73,84.53,84.63,38837.0,67.0453,67.0532,66.895,66.9741,38837.0
2015-08-28 15:40:00,84.61,84.74,84.49,84.71,49182.0,66.9583,67.0611,66.8633,67.0374,49182.0
2015-08-28 15:50:00,84.72,85.1,84.72,85.05,114601.0,67.0453,67.346,67.0453,67.3065,114601.0
2015-08-31 09:30:00,84.23,84.33,83.91,83.91,45941.0,66.6575,66.7367,66.4043,66.4043,45941.0
2015-08-31 09:40:00,84.0,84.21,83.88,83.97,23095.0,66.4755,66.6417,66.3806,66.4518,23095.0
2015-08-31 09:50:00,83.97,84.19,83.91,84.04,23065.0,66.4518,66.6259,66.4043,66.5072,23065.0
2015-08-31 10:00:00,84.01,84.28,83.93,84.15,27915.0,66.4834,66.6971,66.4201,66.5942,27915.0
2015-08-31 10:10:00,84.16,84.4,84.14,84.37,20407.0,66.6021,66.7921,66.5863,66.7683,20407.0
2015-08-31 10:20:00,84.4,84.61,84.32,84.57,21389.0,66.7921,66.9583,66.7288,66.9266,21389.0
2015-08-31 10:30:00,84.59,84.6,84.45,84.57,18187.0,66.9424,66.9504,66.8316,66.9266,18187.0
2015-08-31 10:40:00,84.58,84.58,84.41,84.46,16951.0,66.9345,66.9345,66.8,66.8396,16951.0
2015-08-31 10:50:00,84.47,84.5,84.31,84.33,33703.0,66.8475,66.8712,66.7209,66.7367,33703.0
2015-08-31 11:00:00,84.32,84.34,84.22,84.33,16412.0,66.7288,66.7446,66.6496,66.7367,16412.0
2015-08-31 11:10:00,84.33,84.47,84.26,84.42,17578.0,66.7367,66.8475,66.6813,66.8079,17578.0
2015-08-31 11:20:00,84.44,84.65,84.43,84.62,19363.0,66.8237,66.9899,66.8158,66.9662,19363.0
2015-08-31 11:30:00,84.63,84.7,84.47,84.7,16508.0,66.9741,67.0295,66.8475,67.0295,16508.0
2015-08-31 11:40:00,84.73,85.02,84.73,84.87,33060.0,67.0532,67.2827,67.0532,67.164,33060.0
2015-08-31 11:50:00,84.85,84.86,84.59,84.69,13707.0,67.1482,67.1561,66.9424,67.0216,13707.0
2015-08-31 12:00:00,84.7,84.83,84.68,84.76,15777.0,67.0295,67.1324,67.0137,67.077,15777.0
2015-08-31 12:10:00,84.72,84.81,84.7,84.79,11185.0,67.0453,67.1165,67.0295,67.1007,11185.0
2015-08-31 12:20:00,84.8,84.89,84.76,84.89,17148.0,67.1086,67.1799,67.077,67.1799,17148.0
2015-08-31 12:30:00,84.91,84.94,84.72,84.83,13193.0,67.1957,67.2194,67.0453,67.1324,13193.0
2015-08-31 12:40:00,84.84,84.85,84.7,84.75,11039.0,67.1403,67.1482,67.0295,67.0691,11039.0
2015-08-31 12:50:00,84.75,84.81,84.65,84.65,16155.0,67.0691,67.1165,66.9899,66.9899,16155.0
2015-08-31 13:00:00,84.66,84.76,84.66,84.72,13129.0,66.9978,67.077,66.9978,67.0453,13129.0
2015-08-31 13:10:00,84.74,84.77,84.69,84.73,12606.0,67.0611,67.0849,67.0216,67.0532,12606.0
2015-08-31 13:20:00,84.72,84.72,84.55,84.65,12300.0,67.0453,67.0453,66.9108,66.9899,12300.0
2015-08-31 13:30:00,84.65,84.65,84.48,84.54,11320.0,66.9899,66.9899,66.8554,66.9029,11320.0
2015-08-31 13:40:00,84.54,84.58,84.5,84.51,14134.0,66.9029,66.9345,66.8712,66.8791,14134.0
2015-08-31 13:50:00,84.5,84.6,84.5,84.55,16799.0,66.8712,66.9504,66.8712,66.9108,16799.0
2015-08-31 14:00:00,84.57,84.63,84.47,84.48,16343.0,66.9266,66.9741,66.8475,66.8554,16343.0
2015-08-31 14:10:00,84.47,84.48,84.38,84.44,30525.0,66.8475,66.8554,66.7762,66.8237,30525.0
2015-08-31 14:20:00,84.46,84.63,84.46,84.6,22070.0,66.8396,66.9741,66.8396,66.9504,22070.0
2015-08-31 14:30:00,84.59,84.68,84.48,84.48,22607.0,66.9424,67.0137,66.8554,66.8554,22607.0
2015-08-31 14:40:00,84.49,84.53,84.4,84.4,23377.0,66.8633,66.895,66.7921,66.7921,23377.0
2015-08-31 14:50:00,84.39,84.4,84.31,84.37,30093.0,66.7842,66.7921,66.7209,66.7683,30093.0
2015-08-31 15:00:00,84.36,84.62,84.36,84.57,31811.0,66.7604,66.9662,66.7604,66.9266,31811.0
2015-08-31 15:10:00,84.56,84.59,84.41,84.43,33031.0,66.9187,66.9424,66.8,66.8158,33031.0
2015-08-31 15:20:00,84.41,84.52,84.38,84.44,45811.0,66.8,66.887,66.7762,66.8237,45811.0
2015-08-31 15:30:00,84.44,84.64,84.43,84.48,70164.0,66.8237,66.982,66.8158,66.8554,70164.0
2015-08-31 15:40:00,84.48,84.78,84.47,84.63,97578.0,66.8554,67.0928,66.8475,66.9741,97578.0
2015-08-31 15:50:00,84.63,84.76,84.51,84.53,164627.0,66.9741,67.077,66.8791,66.895,164627.0
2015-09-01 09:30:00,82.4,82.69,82.21,82.64,64956.0,65.2093,65.4388,65.059,65.3993,64956.0
2015-09-01 09:40:00,82.64,82.89,82.32,82.66,55622.0,65.3993,65.5971,65.146,65.4151,55622.0
2015-09-01 09:50:00,82.68,82.85,82.52,82.55,32547.0,65.4309,65.5654,65.3043,65.328,32547.0
2015-09-01 10:00:00,82.54,82.54,82.15,82.36,54607.0,65.3201,65.3201,65.0115,65.1777,54607.0
2015-09-01 10:10:00,82.32,82.51,82.22,82.28,40645.0,65.146,65.2964,65.0669,65.1144,40645.0
2015-09-01 10:20:00,82.31,82.57,82.23,82.55,42736.0,65.1381,65.3439,65.0748,65.328,42736.0
2015-09-01 10:30:00,82.55,82.69,82.33,82.43,47682.0,65.328,65.4388,65.1539,65.2331,47682.0
2015-09-01 10:40:00,82.45,82.5,82.24,82.48,49670.0,65.2489,65.2885,65.0827,65.2726,49670.0
2015-09-01 10:50:00,82.48,82.58,82.31,82.55,70942.0,65.2726,65.3518,65.1381,65.328,70942.0
2015-09-01 11:00:00,82.55,82.7,82.37,82.7,20913.0,65.328,65.4467,65.1856,65.4467,20913.0
2015-09-01 11:10:00,82.69,82.87,82.64,82.81,20009.0,65.4388,65.5813,65.3993,65.5338,20009.0
2015-09-01 11:20:00,82.8,82.89,82.53,82.56,21919.0,65.5259,65.5971,65.3122,65.3359,21919.0
2015-09-01 11:30:00,82.51,82.75,82.49,82.67,32601.0,65.2964,65.4863,65.2805,65.423,32601.0
2015-09-01 11:40:00,82.67,82.67,82.47,82.55,21877.0,65.423,65.423,65.2647,65.328,21877.0
2015-09-01 11:50:00,82.58,82.59,82.46,82.47,19790.0,65.3518,65.3597,65.2568,65.2647,19790.0
2015-09-01 12:00:00,82.47,82.55,82.34,82.41,32841.0,65.2647,65.328,65.1618,65.2172,32841.0
2015-09-01 12:10:00,82.41,82.62,82.39,82.62,25276.0,65.2172,65.3834,65.2014,65.3834,25276.0
2015-09-01 12:20:00,82.62,82.63,82.33,82.46,47218.0,65.3834,65.3913,65.1539,65.2568,47218.0
2015-09-01 12:30:00,82.45,82.53,82.36,82.51,28616.0,65.2489,65.3122,65.1777,65.2964,28616.0
2015-09-01 12:40:00,82.53,82.56,82.29,82.4,34205.0,65.3122,65.3359,65.1223,65.2093,34205.0
2015-09-01 12:50:00,82.41,82.49,82.33,82.4,37850.0,65.2172,65.2805,65.1539,65.2093,37850.0
2015-09-01 13:00:00,82.38,82.69,82.37,82.43,22611.0,65.1935,65.4388,65.1856,65.2331,22611.0
2015-09-01 13:10:00,82.42,82.54,82.33,82.41,21807.0,65.2252,65.3201,65.1539,65.2172,21807.0
2015-09-01 13:20:00,82.38,82.64,82.38,82.57,20356.0,65.1935,65.3993,65.1935,65.3439,20356.0
2015-09-01 13:30:00,82.57,82.65,82.47,82.5,17251.0,65.3439,65.4072,65.2647,65.2885,17251.0
2015-09-01 13:40:00,82.48,82.65,82.44,82.57,27731.0,65.2726,65.4072,65.241,65.3439,27731.0
2015-09-01 13:50:00,82.59,82.68,82.57,82.65,20310.0,65.3597,65.4309,65.3439,65.4072,20310.0
2015-09-01 14:00:00,82.64,82.65,82.46,82.5,21579.0,65.3993,65.4072,65.2568,65.2885,21579.0
2015-09-01 14:10:00,82.47,82.49,82.29,82.29,14177.0,65.2647,65.2805,65.1223,65.1223,14177.0
2015-09-01 14:20:00,82.27,82.42,82.26,82.29,18084.0,65.1064,65.2252,65.0985,65.1223,18084.0
2015-09-01 14:30:00,82.28,82.56,82.24,82.54,31151.0,65.1144,65.3359,65.0827,65.3201,31151.0
2015-09-01 14:40:00,82.56,82.57,82.26,82.28,24722.0,65.3359,65.3439,65.0985,65.1144,24722.0
2015-09-01 14:50:00,82.28,82.47,82.18,82.21,26108.0,65.1144,65.2647,65.0352,65.059,26108.0
2015-09-01 15:00:00,82.22,82.29,82.07,82.17,34855.0,65.0669,65.1223,64.9482,65.0273,34855.0
2015-09-01 15:10:00,82.15,82.28,82.03,82.05,43233.0,65.0115,65.1144,64.9165,64.9323,43233.0
2015-09-01 15:20:00,82.06,82.17,81.86,81.88,51325.0,64.9403,65.0273,64.782,64.7978,51325.0
2015-09-01 15:30:00,81.87,81.94,81.7,81.74,66532.0,64.7899,64.8453,64.6554,64.687,66532.0
2015-09-01 15:40:00,81.73,81.83,81.37,81.69,133867.0,64.6791,64.7582,64.3942,64.6474,133867.0
2015-09-01 15:50:00,81.72,82.09,81.62,81.86,330057.0,64.6712,64.964,64.5921,64.782,330057.0
2015-09-02 09:30:00,82.89,83.15,82.47,82.61,38842.0,65.5971,65.8029,65.2647,65.3755,38842.0
2015-09-02 09:40:00,82.6,82.74,82.36,82.54,34578.0,65.3676,65.4784,65.1777,65.3201,34578.0
2015-09-02 09:50:00,82.55,82.89,82.38,82.38,18101.0,65.328,65.5971,65.1935,65.1935,18101.0
2015-09-02 10:00:00,82.43,82.66,82.33,82.33,29967.0,65.2331,65.4151,65.1539,65.1539,29967.0
2015-09-02 10:10:00,82.31,82.41,82.07,82.07,24367.0,65.1381,65.2172,64.9482,64.9482,24367.0
2015-09-02 10:20:00,82.08,82.24,81.99,82.06,18067.0,64.9561,65.0827,64.8849,64.9403,18067.0
2015-09-02 10:30:00,82.02,82.11,81.86,82.01,15490.0,64.9086,64.9798,64.782,64.9007,15490.0
2015-09-02 10:40:00,82.01,82.19,81.94,81.97,26495.0,64.9007,65.0431,64.8453,64.869,26495.0
2015-09-02 10:50:00,82.0,82.14,81.95,82.08,25811.0,64.8928,65.0036,64.8532,64.9561,25811.0
2015-09-02 11:00:00,82.1,82.27,82.1,82.23,31071.0,64.9719,65.1064,64.9719,65.0748,31071.0
2015-09-02 11:10:00,82.21,82.33,82.07,82.23,20650.0,65.059,65.1539,64.9482,65.0748,20650.0
2015-09-02 11:20:00,82.21,82.34,82.19,82.29,22856.0,65.059,65.1618,65.0431,65.1223,22856.0
2015-09-02 11:30:00,82.28,82.31,82.03,82.06,22170.0,65.1144,65.1381,64.9165,64.9403,22170.0
2015-09-02 11:40:00,82.06,82.19,81.99,82.0,12684.0,64.9403,65.0431,64.8849,64.8928,12684.0
2015-09-02 11:50:00,81.98,81.98,81.82,81.93,10822.0,64.8769,64.8769,64.7503,64.8374,10822.0
2015-09-02 12:00:00,81.92,81.97,81.82,81.86,16195.0,64.8295,64.869,64.7503,64.782,16195.0
2015-09-02 12:10:00,81.84,81.96,81.8,81.91,12542.0,64.7662,64.8611,64.7345,64.8216,12542.0
2015-09-02 12:20:00,81.92,82.13,81.92,82.09,11628.0,64.8295,64.9957,64.8295,64.964,11628.0
2015-09-02 12:30:00,82.09,82.24,82.07,82.23,10622.0,64.964,65.0827,64.9482,65.0748,10622.0
2015-09-02 12:40:00,82.26,82.4,82.18,82.35,19844.0,65.0985,65.2093,65.0352,65.1698,19844.0
2015-09-02 12:50:00,82.35,82.46,82.23,82.42,16593.0,65.1698,65.2568,65.0748,65.2252,16593.0
2015-09-02 13:00:00,82.41,82.45,82.24,82.3,12554.0,65.2172,65.2489,65.0827,65.1302,12554.0
2015-09-02 13:10:00,82.31,82.38,82.3,82.3,11370.0,65.1381,65.1935,65.1302,65.1302,11370.0
2015-09-02 13:20:00,82.32,82.52,82.29,82.51,17255.0,65.146,65.3043,65.1223,65.2964,17255.0
2015-09-02 13:30:00,82.49,82.49,82.31,82.32,16852.0,65.2805,65.2805,65.1381,65.146,16852.0
2015-09-02 13:40:00,82.33,82.49,82.32,82.44,22275.0,65.1539,65.2805,65.146,65.241,22275.0
2015-09-02 13:50:00,82.43,82.45,82.31,82.35,23320.0,65.2331,65.2489,65.1381,65.1698,23320.0
2015-09-02 14:00:00,82.36,82.49,82.22,82.3,33733.0,65.1777,65.2805,65.0669,65.1302,33733.0
2015-09-02 14:10:00,82.32,82.46,82.32,82.36,28780.0,65.146,65.2568,65.146,65.1777,28780.0
2015-09-02 14:20:00,82.35,82.42,82.31,82.39,30503.0,65.1698,65.2252,65.1381,65.2014,30503.0
2015-09-02 14:30:00,82.4,82.44,82.3,82.32,39129.0,65.2093,65.241,65.1302,65.146,39129.0
2015-09-02 14:40:00,82.34,82.37,82.11,82.21,39338.0,65.1618,65.1856,64.9798,65.059,39338.0
2015-09-02 14:50:00,82.2,82.38,82.2,82.38,35148.0,65.0511,65.1935,65.0511,65.1935,35148.0
2015-09-02 15:00:00,82.37,82.45,82.23,82.25,44314.0,65.1856,65.2489,65.0748,65.0906,44314.0
2015-09-02 15:10:00,82.26,82.36,82.08,82.2,51940.0,65.0985,65.1777,64.9561,65.0511,51940.0
2015-09-02 15:20:00,82.2,82.33,82.12,82.29,48030.0,65.0511,65.1539,64.9877,65.1223,48030.0
2015-09-02 15:30:00,82.3,82.49,82.26,82.41,65149.0,65.1302,65.2805,65.0985,65.2172,65149.0
2015-09-02 15:40:00,82.4,82.48,82.32,82.37,70032.0,65.2093,65.2726,65.146,65.1856,70032.0
2015-09-02 15:50:00,82.37,82.68,82.37,82.68,212907.0,65.1856,65.4309,65.1856,65.4309,212907.0
2015-09-03 09:30:00,83.76,83.76,83.11,83.52,79245.0,66.2856,66.2856,65.7712,66.0957,79245.0
2015-09-03 09:40:00,83.52,83.63,83.31,83.36,48907.0,66.0957,66.1827,65.9295,65.969,48907.0
2015-09-03 09:50:00,83.36,83.51,83.23,83.24,24626.0,65.969,66.0878,65.8662,65.8741,24626.0
2015-09-03 10:00:00,83.27,83.41,83.11,83.4,25665.0,65.8978,66.0086,65.7712,66.0007,25665.0
2015-09-03 10:10:00,83.41,83.78,83.32,83.77,22248.0,66.0086,66.3014,65.9374,66.2935,22248.0
2015-09-03 10:20:00,83.78,83.86,83.72,83.8,22850.0,66.3014,66.3647,66.2539,66.3173,22850.0
2015-09-03 10:30:00,83.8,83.83,83.63,83.74,21624.0,66.3173,66.341,66.1827,66.2698,21624.0
2015-09-03 10:40:00,83.76,83.83,83.69,83.78,15570.0,66.2856,66.341,66.2302,66.3014,15570.0
2015-09-03 10:50:00,83.78,83.94,83.78,83.93,26988.0,66.3014,66.428,66.3014,66.4201,26988.0
2015-09-03 11:00:00,83.92,83.97,83.72,83.8,25717.0,66.4122,66.4518,66.2539,66.3173,25717.0
2015-09-03 11:10:00,83.84,83.87,83.55,83.6,20074.0,66.3489,66.3726,66.1194,66.159,20074.0
2015-09-03 11:20:00,83.58,83.58,83.42,83.48,39055.0,66.1431,66.1431,66.0165,66.064,39055.0
2015-09-03 11:30:00,83.49,83.63,83.47,83.52,42136.0,66.0719,66.1827,66.0561,66.0957,42136.0
2015-09-03 11:40:00,83.54,83.6,83.5,83.54,15114.0,66.1115,66.159,66.0798,66.1115,15114.0
2015-09-03 11:50:00,83.54,83.64,83.46,83.64,12060.0,66.1115,66.1906,66.0482,66.1906,12060.0
2015-09-03 12:00:00,83.61,83.7,83.59,83.68,9593.0,66.1669,66.2381,66.1511,66.2223,9593.0
2015-09-03 12:10:00,83.68,83.7,83.57,83.7,18393.0,66.2223,66.2381,66.1352,66.2381,18393.0
2015-09-03 12:20:00,83.7,83.73,83.64,83.68,9926.0,66.2381,66.2619,66.1906,66.2223,9926.0
2015-09-03 12:30:00,83.67,83.69,83.51,83.52,13254.0,66.2144,66.2302,66.0878,66.0957,13254.0
2015-09-03 12:40:00,83.51,83.63,83.46,83.57,13674.0,66.0878,66.1827,66.0482,66.1352,13674.0
2015-09-03 12:50:00,83.58,83.64,83.5,83.55,16285.0,66.1431,66.1906,66.0798,66.1194,16285.0
2015-09-03 13:00:00,83.54,83.58,83.27,83.29,29094.0,66.1115,66.1431,65.8978,65.9136,29094.0
2015-09-03 13:10:00,83.29,83.45,83.24,83.45,16505.0,65.9136,66.0403,65.8741,66.0403,16505.0
2015-09-03 13:20:00,83.46,83.55,83.36,83.51,25435.0,66.0482,66.1194,65.969,66.0878,25435.0
2015-09-03 13:30:00,83.52,83.52,83.36,83.39,20334.0,66.0957,66.0957,65.969,65.9928,20334.0
2015-09-03 13:40:00,83.37,83.38,83.24,83.32,24069.0,65.977,65.9849,65.8741,65.9374,24069.0
2015-09-03 13:50:00,83.32,83.32,83.07,83.07,27512.0,65.9374,65.9374,65.7395,65.7395,27512.0
2015-09-03 14:00:00,83.07,83.16,82.95,82.97,33482.0,65.7395,65.8108,65.6446,65.6604,33482.0
2015-09-03 14:10:00,83.03,83.16,82.98,83.14,19869.0,65.7079,65.8108,65.6683,65.7949,19869.0
2015-09-03 14:20:00,83.15,83.23,83.04,83.21,18166.0,65.8029,65.8662,65.7158,65.8503,18166.0
2015-09-03 14:30:00,83.2,83.33,83.15,83.31,15649.0,65.8424,65.9453,65.8029,65.9295,15649.0
2015-09-03 14:40:00,83.33,83.42,83.28,83.36,16286.0,65.9453,66.0165,65.9057,65.969,16286.0
2015-09-03 14:50:00,83.35,83.46,83.28,83.41,73126.0,65.9611,66.0482,65.9057,66.0086,73126.0
2015-09-03 15:00:00,83.42,83.5,83.26,83.27,53876.0,66.0165,66.0798,65.8899,65.8978,53876.0
2015-09-03 15:10:00,83.31,83.5,83.29,83.38,39119.0,65.9295,66.0798,65.9136,65.9849,39119.0
2015-09-03 15:20:00,83.36,83.47,83.23,83.32,33697.0,65.969,66.0561,65.8662,65.9374,33697.0
2015-09-03 15:30:00,83.3,83.32,83.07,83.2,46219.0,65.9216,65.9374,65.7395,65.8424,46219.0
2015-09-03 15:40:00,83.19,83.41,83.1,83.28,63500.0,65.8345,66.0086,65.7633,65.9057,63500.0
2015-09-03 15:50:00,83.27,83.47,83.23,83.24,93335.0,65.8978,66.0561,65.8662,65.8741,93335.0
2015-09-04 09:30:00,82.06,82.22,81.85,82.1,40778.0,64.9403,65.0669,64.7741,64.9719,40778.0
2015-09-04 09:40:00,82.12,82.22,81.81,81.96,36160.0,64.9877,65.0669,64.7424,64.8611,36160.0
2015-09-04 09:50:00,81.97,81.97,81.67,81.91,33299.0,64.869,64.869,64.6316,64.8216,33299.0
2015-09-04 10:00:00,81.87,82.14,81.76,82.14,36702.0,64.7899,65.0036,64.7028,65.0036,36702.0
2015-09-04 10:10:00,82.16,82.22,82.04,82.05,22748.0,65.0194,65.0669,64.9244,64.9323,22748.0
2015-09-04 10:20:00,82.07,82.2,82.03,82.2,28040.0,64.9482,65.0511,64.9165,65.0511,28040.0
2015-09-04 10:30:00,82.19,82.27,82.11,82.21,25290.0,65.0431,65.1064,64.9798,65.059,25290.0
2015-09-04 10:40:00,82.22,82.25,81.96,81.99,25943.0,65.0669,65.0906,64.8611,64.8849,25943.0
2015-09-04 10:50:00,81.98,82.03,81.85,81.99,19590.0,64.8769,64.9165,64.7741,64.8849,19590.0
2015-09-04 11:00:00,81.99,82.07,81.88,81.89,22942.0,64.8849,64.9482,64.7978,64.8057,22942.0
2015-09-04 11:10:00,81.9,82.01,81.85,81.98,19664.0,64.8136,64.9007,64.7741,64.8769,19664.0
2015-09-04 11:20:00,81.95,82.12,81.92,82.08,24524.0,64.8532,64.9877,64.8295,64.9561,24524.0
2015-09-04 11:30:00,82.07,82.07,81.92,81.95,32568.0,64.9482,64.9482,64.8295,64.8532,32568.0
2015-09-04 11:40:00,82.0,82.23,81.98,82.19,16681.0,64.8928,65.0748,64.8769,65.0431,16681.0
2015-09-04 11:50:00,82.2,82.21,81.99,82.02,17507.0,65.0511,65.059,64.8849,64.9086,17507.0
2015-09-04 12:00:00,82.02,82.02,81.95,82.0,24166.0,64.9086,64.9086,64.8532,64.8928,24166.0
2015-09-04 12:10:00,82.01,82.02,81.91,81.93,30733.0,64.9007,64.9086,64.8216,64.8374,30733.0
2015-09-04 12:20:00,81.92,81.94,81.74,81.76,15604.0,64.8295,64.8453,64.687,64.7028,15604.0
2015-09-04 12:30:00,81.78,81.91,81.72,81.84,18292.0,64.7187,64.8216,64.6712,64.7662,18292.0
2015-09-04 12:40:00,81.83,81.89,81.71,81.88,14946.0,64.7582,64.8057,64.6633,64.7978,14946.0
2015-09-04 12:50:00,81.89,81.92,81.8,81.82,15726.0,64.8057,64.8295,64.7345,64.7503,15726.0
2015-09-04 13:00:00,81.82,81.83,81.7,81.77,19088.0,64.7503,64.7582,64.6554,64.7108,19088.0
2015-09-04 13:10:00,81.79,81.84,81.71,81.76,14796.0,64.7266,64.7662,64.6633,64.7028,14796.0
2015-09-04 13:20:00,81.76,81.79,81.63,81.78,30171.0,64.7028,64.7266,64.6,64.7187,30171.0
2015-09-04 13:30:00,81.77,81.9,81.74,81.86,18099.0,64.7108,64.8136,64.687,64.782,18099.0
2015-09-04 13:40:00,81.85,81.87,81.76,81.78,14514.0,64.7741,64.7899,64.7028,64.7187,14514.0
2015-09-04 13:50:00,81.77,81.86,81.73,81.75,19314.0,64.7108,64.782,64.6791,64.6949,19314.0
2015-09-04 14:00:00,81.76,81.8,81.68,81.7,20930.0,64.7028,64.7345,64.6395,64.6554,20930.0
2015-09-04 14:10:00,81.7,81.79,81.66,81.69,15668.0,64.6554,64.7266,64.6237,64.6474,15668.0
2015-09-04 14:20:00,81.69,81.73,81.55,81.61,17492.0,64.6474,64.6791,64.5367,64.5841,17492.0
2015-09-04 14:30:00,81.59,81.6,81.48,81.56,24054.0,64.5683,64.5762,64.4813,64.5446,24054.0
2015-09-04 14:40:00,81.58,81.76,81.56,81.69,25529.0,64.5604,64.7028,64.5446,64.6474,25529.0
2015-09-04 14:50:00,81.7,81.77,81.63,81.77,24380.0,64.6554,64.7108,64.6,64.7108,24380.0
2015-09-04 15:00:00,81.78,81.84,81.69,81.75,41455.0,64.7187,64.7662,64.6474,64.6949,41455.0
2015-09-04 15:10:00,81.73,81.76,81.6,81.67,43838.0,64.6791,64.7028,64.5762,64.6316,43838.0
2015-09-04 15:20:00,81.67,81.77,81.61,81.75,42764.0,64.6316,64.7108,64.5841,64.6949,42764.0
2015-09-04 15:30:00,81.77,81.94,81.68,81.86,57338.0,64.7108,64.8453,64.6395,64.782,57338.0
2015-09-04 15:40:00,81.86,82.24,81.84,82.22,108141.0,64.782,65.0827,64.7662,65.0669,108141.0
2015-09-04 15:50:00,82.22,82.24,81.77,81.78,167703.0,65.0669,65.0827,64.7108,64.7187,167703.0
2015-09-08 09:30:00,83.24,83.32,82.98,83.28,36588.0,65.8741,65.9374,65.6683,65.9057,36588.0
2015-09-08 09:40:00,83.17,83.39,83.17,83.33,31706.0,65.8187,65.9928,65.8187,65.9453,31706.0
2015-09-08 09:50:00,83.36,83.39,83.05,83.14,31059.0,65.969,65.9928,65.7237,65.7949,31059.0
2015-09-08 10:00:00,83.19,83.34,83.11,83.14,35507.0,65.8345,65.9532,65.7712,65.7949,35507.0
2015-09-08 10:10:00,83.15,83.21,83.04,83.09,25375.0,65.8029,65.8503,65.7158,65.7554,25375.0
2015-09-08 10:20:00,83.07,83.17,83.0,83.16,31824.0,65.7395,65.8187,65.6842,65.8108,31824.0
2015-09-08 10:30:00,83.16,83.22,83.06,83.16,17242.0,65.8108,65.8583,65.7316,65.8108,17242.0
2015-09-08 10:40:00,83.16,83.16,83.0,83.05,24366.0,65.8108,65.8108,65.6842,65.7237,24366.0
2015-09-08 10:50:00,83.05,83.2,82.99,83.13,32543.0,65.7237,65.8424,65.6762,65.787,32543.0
2015-09-08 11:00:00,83.15,83.22,83.1,83.22,26011.0,65.8029,65.8583,65.7633,65.8583,26011.0
2015-09-08 11:10:00,83.23,83.35,83.23,83.3,15360.0,65.8662,65.9611,65.8662,65.9216,15360.0
2015-09-08 11:20:00,83.29,83.37,83.21,83.23,22458.0,65.9136,65.977,65.8503,65.8662,22458.0
2015-09-08 11:30:00,83.21,83.26,83.17,83.19,17081.0,65.8503,65.8899,65.8187,65.8345,17081.0
2015-09-08 11:40:00,83.16,83.27,83.13,83.2,25244.0,65.8108,65.8978,65.787,65.8424,25244.0
2015-09-08 11:50:00,83.21,83.38,83.18,83.37,17037.0,65.8503,65.9849,65.8266,65.977,17037.0
2015-09-08 12:00:00,83.35,83.46,83.32,83.41,24408.0,65.9611,66.0482,65.9374,66.0086,24408.0
2015-09-08 12:10:00,83.41,83.54,83.35,83.54,16533.0,66.0086,66.1115,65.9611,66.1115,16533.0
2015-09-08 12:20:00,83.56,83.65,83.5,83.64,25834.0,66.1273,66.1985,66.0798,66.1906,25834.0
2015-09-08 12:30:00,83.65,83.68,83.55,83.57,20374.0,66.1985,66.2223,66.1194,66.1352,20374.0
2015-09-08 12:40:00,83.55,83.61,83.52,83.61,18464.0,66.1194,66.1669,66.0957,66.1669,18464.0
2015-09-08 12:50:00,83.61,83.62,83.45,83.46,30649.0,66.1669,66.1748,66.0403,66.0482,30649.0
2015-09-08 13:00:00,83.46,83.51,83.41,83.46,17654.0,66.0482,66.0878,66.0086,66.0482,17654.0
2015-09-08 13:10:00,83.45,83.57,83.45,83.49,16721.0,66.0403,66.1352,66.0403,66.0719,16721.0
2015-09-08 13:20:00,83.47,83.57,83.43,83.57,21218.0,66.0561,66.1352,66.0244,66.1352,21218.0
2015-09-08 13:30:00,83.57,83.7,83.46,83.68,28800.0,66.1352,66.2381,66.0482,66.2223,28800.0
2015-09-08 13:40:00,83.69,83.72,83.6,83.66,17926.0,66.2302,66.2539,66.159,66.2065,17926.0
2015-09-08 13:50:00,83.67,83.77,83.63,83.75,31310.0,66.2144,66.2935,66.1827,66.2777,31310.0
2015-09-08 14:00:00,83.76,83.84,83.75,83.84,22399.0,66.2856,66.3489,66.2777,66.3489,22399.0
2015-09-08 14:10:00,83.84,83.86,83.75,83.77,30152.0,66.3489,66.3647,66.2777,66.2935,30152.0
2015-09-08 14:20:00,83.78,83.94,83.75,83.91,29237.0,66.3014,66.428,66.2777,66.4043,29237.0
2015-09-08 14:30:00,83.92,84.07,83.91,84.05,36343.0,66.4122,66.5309,66.4043,66.5151,36343.0
2015-09-08 14:40:00,84.06,84.13,84.01,84.02,34538.0,66.523,66.5784,66.4834,66.4914,34538.0
2015-09-08 14:50:00,84.03,84.1,83.98,84.03,24506.0,66.4993,66.5547,66.4597,66.4993,24506.0
2015-09-08 15:00:00,84.04,84.05,83.93,83.98,26232.0,66.5072,66.5151,66.4201,66.4597,26232.0
2015-09-08 15:10:00,83.98,84.01,83.91,83.96,44829.0,66.4597,66.4834,66.4043,66.4439,44829.0
2015-09-08 15:20:00,83.95,84.0,83.85,83.99,48877.0,66.436,66.4755,66.3568,66.4676,48877.0
2015-09-08 15:30:00,83.98,84.08,83.89,84.07,50487.0,66.4597,66.5388,66.3885,66.5309,50487.0
2015-09-08 15:40:00,84.07,84.12,83.98,84.12,80166.0,66.5309,66.5705,66.4597,66.5705,80166.0
2015-09-08 15:50:00,84.11,84.2,84.02,84.13,168988.0,66.5626,66.6338,66.4914,66.5784,168988.0
2015-09-09 09:30:00,84.95,85.15,84.81,84.81,40283.0,67.2273,67.3856,67.1165,67.1165,40283.0
2015-09-09 09:40:00,84.79,84.89,84.54,84.58,25294.0,67.1007,67.1799,66.9029,66.9345,25294.0
2015-09-09 09:50:00,84.59,84.85,84.57,84.71,33190.0,66.9424,67.1482,66.9266,67.0374,33190.0
2015-09-09 10:00:00,84.69,84.76,84.46,84.51,19523.0,67.0216,67.077,66.8396,66.8791,19523.0
2015-09-09 10:10:00,84.47,84.5,84.24,84.29,27888.0,66.8475,66.8712,66.6655,66.705,27888.0
2015-09-09 10:20:00,84.26,84.38,84.25,84.33,32495.0,66.6813,66.7762,66.6734,66.7367,32495.0
2015-09-09 10:30:00,84.34,84.39,84.14,84.22,20751.0,66.7446,66.7842,66.5863,66.6496,20751.0
2015-09-09 10:40:00,84.2,84.28,84.14,84.27,25088.0,66.6338,66.6971,66.5863,66.6892,25088.0
2015-09-09 10:50:00,84.26,84.28,84.15,84.25,20456.0,66.6813,66.6971,66.5942,66.6734,20456.0
2015-09-09 11:00:00,84.27,84.35,84.22,84.29,13923.0,66.6892,66.7525,66.6496,66.705,13923.0
2015-09-09 11:10:00,84.31,84.46,84.31,84.43,21070.0,66.7209,66.8396,66.7209,66.8158,21070.0
2015-09-09 11:20:00,84.43,84.44,84.32,84.39,18496.0,66.8158,66.8237,66.7288,66.7842,18496.0
2015-09-09 11:30:00,84.39,84.49,84.33,84.34,13633.0,66.7842,66.8633,66.7367,66.7446,13633.0
2015-09-09 11:40:00,84.33,84.36,84.19,84.33,14604.0,66.7367,66.7604,66.6259,66.7367,14604.0
2015-09-09 11:50:00,84.3,84.47,84.23,84.46,16991.0,66.7129,66.8475,66.6575,66.8396,16991.0
2015-09-09 12:00:00,84.48,84.54,84.36,84.48,12979.0,66.8554,66.9029,66.7604,66.8554,12979.0
2015-09-09 12:10:00,84.48,84.61,84.44,84.58,12439.0,66.8554,66.9583,66.8237,66.9345,12439.0
2015-09-09 12:20:00,84.59,84.62,84.45,84.6,14668.0,66.9424,66.9662,66.8316,66.9504,14668.0
2015-09-09 12:30:00,84.63,84.66,84.5,84.55,14325.0,66.9741,66.9978,66.8712,66.9108,14325.0
2015-09-09 12:40:00,84.55,84.65,84.53,84.54,13035.0,66.9108,66.9899,66.895,66.9029,13035.0
2015-09-09 12:50:00,84.53,84.58,84.46,84.54,53054.0,66.895,66.9345,66.8396,66.9029,53054.0
2015-09-09 13:00:00,84.55,84.6,84.5,84.54,14427.0,66.9108,66.9504,66.8712,66.9029,14427.0
2015-09-09 13:10:00,84.54,84.58,84.49,84.57,14035.0,66.9029,66.9345,66.8633,66.9266,14035.0
2015-09-09 13:20:00,84.56,84.59,84.31,84.34,11855.0,66.9187,66.9424,66.7209,66.7446,11855.0
2015-09-09 13:30:00,84.33,84.33,84.19,84.19,21380.0,66.7367,66.7367,66.6259,66.6259,21380.0
2015-09-09 13:40:00,84.16,84.19,84.1,84.15,18893.0,66.6021,66.6259,66.5547,66.5942,18893.0
2015-09-09 13:50:00,84.13,84.13,83.92,83.97,28077.0,66.5784,66.5784,66.4122,66.4518,28077.0
2015-09-09 14:00:00,83.97,84.04,83.91,83.99,24747.0,66.4518,66.5072,66.4043,66.4676,24747.0
2015-09-09 14:10:00,84.0,84.18,84.0,84.16,34092.0,66.4755,66.618,66.4755,66.6021,34092.0
2015-09-09 14:20:00,84.16,84.17,83.99,84.07,23480.0,66.6021,66.6101,66.4676,66.5309,23480.0
2015-09-09 14:30:00,84.08,84.1,83.98,84.02,16075.0,66.5388,66.5547,66.4597,66.4914,16075.0
2015-09-09 14:40:00,84.03,84.03,83.86,83.94,20977.0,66.4993,66.4993,66.3647,66.428,20977.0
2015-09-09 14:50:00,83.93,84.1,83.92,83.99,56338.0,66.4201,66.5547,66.4122,66.4676,56338.0
2015-09-09 15:00:00,83.99,84.14,83.83,84.1,44975.0,66.4676,66.5863,66.341,66.5547,44975.0
2015-09-09 15:10:00,84.1,84.23,83.97,84.16,60653.0,66.5547,66.6575,66.4518,66.6021,60653.0
2015-09-09 15:20:00,84.14,84.17,83.85,83.91,32546.0,66.5863,66.6101,66.3568,66.4043,32546.0
2015-09-09 15:30:00,83.9,83.9,83.66,83.72,68163.0,66.3964,66.3964,66.2065,66.2539,68163.0
2015-09-09 15:40:00,83.73,83.73,83.47,83.59,112866.0,66.2619,66.2619,66.0561,66.1511,112866.0
2015-09-09 15:50:00,83.61,83.66,83.46,83.55,198845.0,66.1669,66.2065,66.0482,66.1194,198845.0
2015-09-10 09:30:00,83.37,83.72,83.37,83.62,19817.0,65.977,66.2539,65.977,66.1748,19817.0
2015-09-10 09:40:00,83.6,83.68,83.47,83.47,9970.0,66.159,66.2223,66.0561,66.0561,9970.0
2015-09-10 09:50:00,83.45,83.5,82.91,82.97,20766.0,66.0403,66.0798,65.6129,65.6604,20766.0
2015-09-10 10:00:00,82.99,83.12,82.85,83.02,25193.0,65.6762,65.7791,65.5654,65.7,25193.0
2015-09-10 10:10:00,82.98,83.07,82.86,83.06,45903.0,65.6683,65.7395,65.5734,65.7316,45903.0
2015-09-10 10:20:00,83.07,83.13,82.97,83.13,19728.0,65.7395,65.787,65.6604,65.787,19728.0
2015-09-10 10:30:00,83.15,83.48,83.14,83.43,13363.0,65.8029,66.064,65.7949,66.0244,13363.0
2015-09-10 10:40:00,83.45,83.61,83.39,83.61,22252.0,66.0403,66.1669,65.9928,66.1669,22252.0
2015-09-10 10:50:00,83.62,83.67,83.57,83.58,17526.0,66.1748,66.2144,66.1352,66.1431,17526.0
2015-09-10 11:00:00,83.6,83.6,83.35,83.36,15421.0,66.159,66.159,65.9611,65.969,15421.0
2015-09-10 11:10:00,83.33,83.38,83.13,83.14,23154.0,65.9453,65.9849,65.787,65.7949,23154.0
2015-09-10 11:20:00,83.15,83.15,83.05,83.15,25143.0,65.8029,65.8029,65.7237,65.8029,25143.0
2015-09-10 11:30:00,83.16,83.37,83.1,83.37,21947.0,65.8108,65.977,65.7633,65.977,21947.0
2015-09-10 11:40:00,83.36,83.49,83.29,83.34,19617.0,65.969,66.0719,65.9136,65.9532,19617.0
2015-09-10 11:50:00,83.35,83.47,83.28,83.41,22876.0,65.9611,66.0561,65.9057,66.0086,22876.0
2015-09-10 12:00:00,83.43,83.62,83.35,83.6,26282.0,66.0244,66.1748,65.9611,66.159,26282.0
2015-09-10 12:10:00,83.61,83.65,83.44,83.44,15827.0,66.1669,66.1985,66.0324,66.0324,15827.0
2015-09-10 12:20:00,83.43,83.5,83.34,83.37,13483.0,66.0244,66.0798,65.9532,65.977,13483.0
2015-09-10 12:30:00,83.4,83.5,83.34,83.48,11079.0,66.0007,66.0798,65.9532,66.064,11079.0
2015-09-10 12:40:00,83.49,83.56,83.41,83.53,18836.0,66.0719,66.1273,66.0086,66.1036,18836.0
2015-09-10 12:50:00,83.53,83.58,83.45,83.52,21252.0,66.1036,66.1431,66.0403,66.0957,21252.0
2015-09-10 13:00:00,83.5,83.55,83.45,83.52,10831.0,66.0798,66.1194,66.0403,66.0957,10831.0
2015-09-10 13:10:00,83.52,83.59,83.47,83.58,15165.0,66.0957,66.1511,66.0561,66.1431,15165.0
2015-09-10 13:20:00,83.58,83.79,83.53,83.77,21759.0,66.1431,66.3093,66.1036,66.2935,21759.0
2015-09-10 13:30:00,83.77,83.99,83.75,83.94,25414.0,66.2935,66.4676,66.2777,66.428,25414.0
2015-09-10 13:40:00,83.95,83.98,83.85,83.92,17420.0,66.436,66.4597,66.3568,66.4122,17420.0
2015-09-10 13:50:00,83.94,83.97,83.82,83.91,18894.0,66.428,66.4518,66.3331,66.4043,18894.0
2015-09-10 14:00:00,83.91,83.96,83.86,83.91,45601.0,66.4043,66.4439,66.3647,66.4043,45601.0
2015-09-10 14:10:00,83.91,83.98,83.76,83.8,23247.0,66.4043,66.4597,66.2856,66.3173,23247.0
2015-09-10 14:20:00,83.78,83.79,83.68,83.76,27813.0,66.3014,66.3093,66.2223,66.2856,27813.0
2015-09-10 14:30:00,83.76,83.83,83.7,83.71,35109.0,66.2856,66.341,66.2381,66.246,35109.0
2015-09-10 14:40:00,83.7,83.82,83.66,83.69,38971.0,66.2381,66.3331,66.2065,66.2302,38971.0
2015-09-10 14:50:00,83.72,83.76,83.51,83.53,28547.0,66.2539,66.2856,66.0878,66.1036,28547.0
2015-09-10 15:00:00,83.52,83.56,83.42,83.47,31184.0,66.0957,66.1273,66.0165,66.0561,31184.0
2015-09-10 15:10:00,83.47,83.59,83.38,83.43,36219.0,66.0561,66.1511,65.9849,66.0244,36219.0
2015-09-10 15:20:00,83.44,83.47,83.26,83.32,36971.0,66.0324,66.0561,65.8899,65.9374,36971.0
2015-09-10 15:30:00,83.3,83.35,83.21,83.3,51901.0,65.9216,65.9611,65.8503,65.9216,51901.0
2015-09-10 15:40:00,83.28,83.37,83.17,83.34,74447.0,65.9057,65.977,65.8187,65.9532,74447.0
2015-09-10 15:50:00,83.36,83.47,83.23,83.43,165814.0,65.969,66.0561,65.8662,66.0244,165814.0
2015-09-11 09:30:00,83.27,83.28,82.88,83.2,24246.0,65.8978,65.9057,65.5892,65.8424,24246.0
2015-09-11 09:40:00,83.16,83.24,82.97,83.01,12956.0,65.8108,65.8741,65.6604,65.6921,12956.0
2015-09-11 09:50:00,82.94,82.99,82.71,82.71,11452.0,65.6367,65.6762,65.4547,65.4547,11452.0
2015-09-11 10:00:00,82.67,82.75,82.6,82.68,13197.0,65.423,65.4863,65.3676,65.4309,13197.0
2015-09-11 10:10:00,82.66,82.75,82.62,82.75,21386.0,65.4151,65.4863,65.3834,65.4863,21386.0
2015-09-11 10:20:00,82.76,82.91,82.73,82.74,13285.0,65.4942,65.6129,65.4705,65.4784,13285.0
2015-09-11 10:30:00,82.75,82.82,82.65,82.73,9790.0,65.4863,65.5417,65.4072,65.4705,9790.0
2015-09-11 10:40:00,82.74,82.8,82.67,82.75,12304.0,65.4784,65.5259,65.423,65.4863,12304.0
2015-09-11 10:50:00,82.73,82.74,82.6,82.7,9900.0,65.4705,65.4784,65.3676,65.4467,9900.0
2015-09-11 11:00:00,82.71,82.87,82.66,82.81,10940.0,65.4547,65.5813,65.4151,65.5338,10940.0
2015-09-11 11:10:00,82.82,82.85,82.73,82.85,6375.0,65.5417,65.5654,65.4705,65.5654,6375.0
2015-09-11 11:20:00,82.85,82.96,82.8,82.96,12322.0,65.5654,65.6525,65.5259,65.6525,12322.0
2015-09-11 11:30:00,83.0,83.06,82.87,83.05,13250.0,65.6842,65.7316,65.5813,65.7237,13250.0
2015-09-11 11:40:00,83.1,83.16,83.04,83.15,17912.0,65.7633,65.8108,65.7158,65.8029,17912.0
2015-09-11 11:50:00,83.16,83.32,83.16,83.27,13758.0,65.8108,65.9374,65.8108,65.8978,13758.0
2015-09-11 12:00:00,83.29,83.45,83.25,83.38,13003.0,65.9136,66.0403,65.882,65.9849,13003.0
2015-09-11 12:10:00,83.37,83.46,83.33,83.38,11962.0,65.977,66.0482,65.9453,65.9849,11962.0
2015-09-11 12:20:00,83.35,83.35,83.23,83.29,5794.0,65.9611,65.9611,65.8662,65.9136,5794.0
2015-09-11 12:30:00,83.31,83.35,83.21,83.21,5689.0,65.9295,65.9611,65.8503,65.8503,5689.0
2015-09-11 12:40:00,83.23,83.4,83.18,83.39,86479.0,65.8662,66.0007,65.8266,65.9928,86479.0
2015-09-11 12:50:00,83.41,83.48,83.41,83.43,6953.0,66.0086,66.064,66.0086,66.0244,6953.0
2015-09-11 13:00:00,83.44,83.44,83.37,83.37,11683.0,66.0324,66.0324,65.977,65.977,11683.0
2015-09-11 13:10:00,83.34,83.36,83.23,83.25,9857.0,65.9532,65.969,65.8662,65.882,9857.0
2015-09-11 13:20:00,83.24,83.24,83.11,83.13,8332.0,65.8741,65.8741,65.7712,65.787,8332.0
2015-09-11 13:30:00,83.12,83.17,83.05,83.17,11470.0,65.7791,65.8187,65.7237,65.8187,11470.0
2015-09-11 13:40:00,83.18,83.26,83.17,83.19,15719.0,65.8266,65.8899,65.8187,65.8345,15719.0
2015-09-11 13:50:00,83.19,83.31,83.18,83.28,8760.0,65.8345,65.9295,65.8266,65.9057,8760.0
2015-09-11 14:00:00,83.28,83.28,83.18,83.25,14814.0,65.9057,65.9057,65.8266,65.882,14814.0
2015-09-11 14:10:00,83.26,83.34,83.25,83.3,16287.0,65.8899,65.9532,65.882,65.9216,16287.0
2015-09-11 14:20:00,83.31,83.4,83.28,83.29,13853.0,65.9295,66.0007,65.9057,65.9136,13853.0
2015-09-11 14:30:00,83.3,83.44,83.3,83.42,16334.0,65.9216,66.0324,65.9216,66.0165,16334.0
2015-09-11 14:40:00,83.4,83.41,83.33,83.35,10631.0,66.0007,66.0086,65.9453,65.9611,10631.0
2015-09-11 14:50:00,83.37,83.37,83.3,83.34,14559.0,65.977,65.977,65.9216,65.9532,14559.0
2015-09-11 15:00:00,83.35,83.52,83.32,83.41,24448.0,65.9611,66.0957,65.9374,66.0086,24448.0
2015-09-11 15:10:00,83.4,83.58,83.4,83.48,25144.0,66.0007,66.1431,66.0007,66.064,25144.0
2015-09-11 15:20:00,83.47,83.51,83.37,83.48,16702.0,66.0561,66.0878,65.977,66.064,16702.0
2015-09-11 15:30:00,83.46,83.5,83.38,83.49,27468.0,66.0482,66.0798,65.9849,66.0719,27468.0
2015-09-11 15:40:00,83.49,83.5,83.41,83.42,32319.0,66.0719,66.0798,66.0086,66.0165,32319.0
2015-09-11 15:50:00,83.42,83.57,83.4,83.56,132220.0,66.0165,66.1352,66.0007,66.1273,132220.0
2015-09-14 09:30:00,83.5,83.6,83.0,83.11,17958.0,66.0798,66.159,65.6842,65.7712,17958.0
2015-09-14 09:40:00,83.09,83.11,82.81,82.85,18904.0,65.7554,65.7712,65.5338,65.5654,18904.0
2015-09-14 09:50:00,82.8,82.91,82.76,82.87,25998.0,65.5259,65.6129,65.4942,65.5813,25998.0
2015-09-14 10:00:00,82.87,83.01,82.81,82.99,14922.0,65.5813,65.6921,65.5338,65.6762,14922.0
2015-09-14 10:10:00,82.98,83.03,82.91,82.97,20836.0,65.6683,65.7079,65.6129,65.6604,20836.0
2015-09-14 10:20:00,82.95,83.03,82.91,82.91,15019.0,65.6446,65.7079,65.6129,65.6129,15019.0
2015-09-14 10:30:00,82.91,83.07,82.87,83.02,43070.0,65.6129,65.7395,65.5813,65.7,43070.0
2015-09-14 10:40:00,83.05,83.07,82.94,83.01,28411.0,65.7237,65.7395,65.6367,65.6921,28411.0
2015-09-14 10:50:00,83.01,83.02,82.89,82.96,11825.0,65.6921,65.7,65.5971,65.6525,11825.0
2015-09-14 11:00:00,82.97,83.07,82.95,82.95,9059.0,65.6604,65.7395,65.6446,65.6446,9059.0
2015-09-14 11:10:00,82.94,82.97,82.81,82.85,13003.0,65.6367,65.6604,65.5338,65.5654,13003.0
2015-09-14 11:20:00,82.86,82.87,82.72,82.72,10800.0,65.5734,65.5813,65.4626,65.4626,10800.0
2015-09-14 11:30:00,82.71,82.72,82.61,82.63,15587.0,65.4547,65.4626,65.3755,65.3913,15587.0
2015-09-14 11:40:00,82.63,82.67,82.51,82.57,20194.0,65.3913,65.423,65.2964,65.3439,20194.0
2015-09-14 11:50:00,82.57,82.71,82.56,82.7,8299.0,65.3439,65.4547,65.3359,65.4467,8299.0
2015-09-14 12:00:00,82.71,82.77,82.64,82.74,12868.0,65.4547,65.5021,65.3993,65.4784,12868.0
2015-09-14 12:10:00,82.71,82.71,82.55,82.67,9628.0,65.4547,65.4547,65.328,65.423,9628.0
2015-09-14 12:20:00,82.67,82.77,82.65,82.71,13547.0,65.423,65.5021,65.4072,65.4547,13547.0
2015-09-14 12:30:00,82.67,82.81,82.66,82.73,7874.0,65.423,65.5338,65.4151,65.4705,7874.0
2015-09-14 12:40:00,82.73,82.76,82.67,82.69,11299.0,65.4705,65.4942,65.423,65.4388,11299.0
2015-09-14 12:50:00,82.69,82.74,82.63,82.67,10411.0,65.4388,65.4784,65.3913,65.423,10411.0
2015-09-14 13:00:00,82.67,82.74,82.61,82.74,17180.0,65.423,65.4784,65.3755,65.4784,17180.0
2015-09-14 13:10:00,82.75,82.82,82.73,82.82,7343.0,65.4863,65.5417,65.4705,65.5417,7343.0
2015-09-14 13:20:00,82.78,82.78,82.68,82.68,11507.0,65.51,65.51,65.4309,65.4309,11507.0
2015-09-14 13:30:00,82.68,82.76,82.68,82.74,10317.0,65.4309,65.4942,65.4309,65.4784,10317.0
2015-09-14 13:40:00,82.77,82.87,82.77,82.81,17785.0,65.5021,65.5813,65.5021,65.5338,17785.0
2015-09-14 13:50:00,82.81,82.83,82.7,82.82,23502.0,65.5338,65.5496,65.4467,65.5417,23502.0
2015-09-14 14:00:00,82.8,82.8,82.64,82.64,13891.0,65.5259,65.5259,65.3993,65.3993,13891.0
2015-09-14 14:10:00,82.64,82.68,82.6,82.67,18843.0,65.3993,65.4309,65.3676,65.423,18843.0
2015-09-14 14:20:00,82.68,82.73,82.56,82.6,14699.0,65.4309,65.4705,65.3359,65.3676,14699.0
2015-09-14 14:30:00,82.57,82.62,82.56,82.61,16864.0,65.3439,65.3834,65.3359,65.3755,16864.0
2015-09-14 14:40:00,82.61,82.62,82.53,82.54,20045.0,65.3755,65.3834,65.3122,65.3201,20045.0
2015-09-14 14:50:00,82.55,82.7,82.54,82.58,19999.0,65.328,65.4467,65.3201,65.3518,19999.0
2015-09-14 15:00:00,82.58,82.6,82.5,82.52,24987.0,65.3518,65.3676,65.2885,65.3043,24987.0
2015-09-14 15:10:00,82.52,82.64,82.51,82.6,30930.0,65.3043,65.3993,65.2964,65.3676,30930.0
2015-09-14 15:20:00,82.59,82.65,82.53,82.57,32804.0,65.3597,65.4072,65.3122,65.3439,32804.0
2015-09-14 15:30:00,82.58,82.59,82.48,82.52,36111.0,65.3518,65.3597,65.2726,65.3043,36111.0
2015-09-14 15:40:00,82.51,82.6,82.5,82.5,60038.0,65.2964,65.3676,65.2885,65.2885,60038.0
2015-09-14 15:50:00,82.51,82.63,82.49,82.62,120202.0,65.2964,65.3913,65.2805,65.3834,120202.0
2015-09-15 09:30:00,82.91,83.5,82.69,82.7,25735.0,65.6129,66.0798,65.4388,65.4467,25735.0
2015-09-15 09:40:00,82.68,82.93,82.68,82.84,26184.0,65.4309,65.6288,65.4309,65.5575,26184.0
2015-09-15 09:50:00,82.88,83.16,82.86,83.02,18564.0,65.5892,65.8108,65.5734,65.7,18564.0
2015-09-15 10:00:00,83.05,83.11,82.88,82.9,26923.0,65.7237,65.7712,65.5892,65.605,26923.0
2015-09-15 10:10:00,82.93,83.07,82.93,83.02,29937.0,65.6288,65.7395,65.6288,65.7,29937.0
2015-09-15 10:20:00,83.01,83.23,83.0,83.04,24561.0,65.6921,65.8662,65.6842,65.7158,24561.0
2015-09-15 10:30:00,83.05,83.34,83.03,83.26,33976.0,65.7237,65.9532,65.7079,65.8899,33976.0
2015-09-15 10:40:00,83.25,83.52,83.23,83.35,24108.0,65.882,66.0957,65.8662,65.9611,24108.0
2015-09-15 10:50:00,83.39,83.47,83.33,83.46,19313.0,65.9928,66.0561,65.9453,66.0482,19313.0
2015-09-15 11:00:00,83.48,83.52,83.37,83.39,27511.0,66.064,66.0957,65.977,65.9928,27511.0
2015-09-15 11:10:00,83.39,83.46,83.3,83.34,34698.0,65.9928,66.0482,65.9216,65.9532,34698.0
2015-09-15 11:20:00,83.34,83.4,83.32,83.37,36204.0,65.9532,66.0007,65.9374,65.977,36204.0
2015-09-15 11:30:00,83.39,83.48,83.34,83.44,20961.0,65.9928,66.064,65.9532,66.0324,20961.0
2015-09-15 11:40:00,83.43,83.52,83.43,83.5,15123.0,66.0244,66.0957,66.0244,66.0798,15123.0
2015-09-15 11:50:00,83.51,83.56,83.47,83.54,8326.0,66.0878,66.1273,66.0561,66.1115,8326.0
2015-09-15 12:00:00,83.56,83.61,83.5,83.59,9567.0,66.1273,66.1669,66.0798,66.1511,9567.0
2015-09-15 12:10:00,83.6,83.68,83.55,83.64,12488.0,66.159,66.2223,66.1194,66.1906,12488.0
2015-09-15 12:20:00,83.63,83.66,83.53,83.63,18391.0,66.1827,66.2065,66.1036,66.1827,18391.0
2015-09-15 12:30:00,83.64,83.77,83.6,83.75,38885.0,66.1906,66.2935,66.159,66.2777,38885.0
2015-09-15 12:40:00,83.76,83.85,83.69,83.72,41143.0,66.2856,66.3568,66.2302,66.2539,41143.0
2015-09-15 12:50:00,83.71,83.91,83.65,83.87,67351.0,66.246,66.4043,66.1985,66.3726,67351.0
2015-09-15 13:00:00,83.87,83.91,83.77,83.88,12592.0,66.3726,66.4043,66.2935,66.3806,12592.0
2015-09-15 13:10:00,83.88,84.04,83.84,83.98,13039.0,66.3806,66.5072,66.3489,66.4597,13039.0
2015-09-15 13:20:00,83.98,84.14,83.97,84.02,21610.0,66.4597,66.5863,66.4518,66.4914,21610.0
2015-09-15 13:30:00,84.02,84.2,84.02,84.03,18604.0,66.4914,66.6338,66.4914,66.4993,18604.0
2015-09-15 13:40:00,84.01,84.17,84.01,84.08,9562.0,66.4834,66.6101,66.4834,66.5388,9562.0
2015-09-15 13:50:00,84.06,84.06,83.92,83.98,11253.0,66.523,66.523,66.4122,66.4597,11253.0
2015-09-15 14:00:00,83.98,84.12,83.94,84.1,39375.0,66.4597,66.5705,66.428,66.5547,39375.0
2015-09-15 14:10:00,84.12,84.2,84.06,84.15,20209.0,66.5705,66.6338,66.523,66.5942,20209.0
2015-09-15 14:20:00,84.15,84.17,84.06,84.16,12737.0,66.5942,66.6101,66.523,66.6021,12737.0
2015-09-15 14:30:00,84.14,84.14,84.04,84.09,27346.0,66.5863,66.5863,66.5072,66.5468,27346.0
2015-09-15 14:40:00,84.09,84.35,84.09,84.34,36273.0,66.5468,66.7525,66.5468,66.7446,36273.0
2015-09-15 14:50:00,84.34,84.44,84.24,84.42,41136.0,66.7446,66.8237,66.6655,66.8079,41136.0
2015-09-15 15:00:00,84.42,84.53,84.4,84.5,44725.0,66.8079,66.895,66.7921,66.8712,44725.0
2015-09-15 15:10:00,84.51,84.63,84.49,84.52,52551.0,66.8791,66.9741,66.8633,66.887,52551.0
2015-09-15 15:20:00,84.52,84.52,84.46,84.48,41688.0,66.887,66.887,66.8396,66.8554,41688.0
2015-09-15 15:30:00,84.48,84.59,84.46,84.49,55268.0,66.8554,66.9424,66.8396,66.8633,55268.0
2015-09-15 15:40:00,84.49,84.6,84.43,84.48,79388.0,66.8633,66.9504,66.8158,66.8554,79388.0
2015-09-15 15:50:00,84.49,84.63,84.43,84.46,219990.0,66.8633,66.9741,66.8158,66.8396,219990.0
2015-09-16 09:30:00,84.46,84.84,84.26,84.78,34815.0,66.8396,67.1403,66.6813,67.0928,34815.0
2015-09-16 09:40:00,84.82,84.84,84.69,84.78,29516.0,67.1245,67.1403,67.0216,67.0928,29516.0
2015-09-16 09:50:00,84.79,84.93,84.75,84.91,29832.0,67.1007,67.2115,67.0691,67.1957,29832.0
2015-09-16 10:00:00,84.97,85.05,84.87,85.03,21051.0,67.2432,67.3065,67.164,67.2906,21051.0
2015-09-16 10:10:00,85.03,85.05,84.92,84.94,18287.0,67.2906,67.3065,67.2036,67.2194,18287.0
2015-09-16 10:20:00,84.94,85.06,84.89,85.03,19628.0,67.2194,67.3144,67.1799,67.2906,19628.0
2015-09-16 10:30:00,85.0,85.04,84.85,84.9,12601.0,67.2669,67.2986,67.1482,67.1878,12601.0
2015-09-16 10:40:00,84.91,84.99,84.86,84.88,24555.0,67.1957,67.259,67.1561,67.1719,24555.0
2015-09-16 10:50:00,84.86,85.18,84.85,85.09,54340.0,67.1561,67.4093,67.1482,67.3381,54340.0
2015-09-16 11:00:00,85.09,85.33,85.07,85.32,17677.0,67.3381,67.5281,67.3223,67.5201,17677.0
2015-09-16 11:10:00,85.36,85.44,85.3,85.31,20987.0,67.5518,67.6151,67.5043,67.5122,20987.0
2015-09-16 11:20:00,85.32,85.47,85.31,85.39,28639.0,67.5201,67.6388,67.5122,67.5755,28639.0
2015-09-16 11:30:00,85.41,85.43,85.31,85.36,18579.0,67.5914,67.6072,67.5122,67.5518,18579.0
2015-09-16 11:40:00,85.35,85.37,85.31,85.31,32882.0,67.5439,67.5597,67.5122,67.5122,32882.0
2015-09-16 11:50:00,85.3,85.49,85.25,85.42,36312.0,67.5043,67.6547,67.4647,67.5993,36312.0
2015-09-16 12:00:00,85.42,85.5,85.34,85.47,32977.0,67.5993,67.6626,67.536,67.6388,32977.0
2015-09-16 12:10:00,85.46,85.55,85.44,85.55,34646.0,67.6309,67.7022,67.6151,67.7022,34646.0
2015-09-16 12:20:00,85.55,85.55,85.47,85.52,12800.0,67.7022,67.7022,67.6388,67.6784,12800.0
2015-09-16 12:30:00,85.51,85.56,85.43,85.54,15628.0,67.6705,67.7101,67.6072,67.6942,15628.0
2015-09-16 12:40:00,85.51,85.53,85.38,85.48,31572.0,67.6705,67.6863,67.5676,67.6468,31572.0
2015-09-16 12:50:00,85.48,85.64,85.48,85.62,11544.0,67.6468,67.7734,67.6468,67.7576,11544.0
2015-09-16 13:00:00,85.63,85.63,85.44,85.53,9383.0,67.7655,67.7655,67.6151,67.6863,9383.0
2015-09-16 13:10:00,85.55,85.55,85.41,85.48,11459.0,67.7022,67.7022,67.5914,67.6468,11459.0
2015-09-16 13:20:00,85.48,85.51,85.27,85.3,19743.0,67.6468,67.6705,67.4806,67.5043,19743.0
2015-09-16 13:30:00,85.3,85.51,85.29,85.39,39217.0,67.5043,67.6705,67.4964,67.5755,39217.0
2015-09-16 13:40:00,85.39,85.59,85.36,85.51,29292.0,67.5755,67.7338,67.5518,67.6705,29292.0
2015-09-16 13:50:00,85.51,85.65,85.51,85.55,18090.0,67.6705,67.7813,67.6705,67.7022,18090.0
2015-09-16 14:00:00,85.57,85.6,85.5,85.52,12764.0,67.718,67.7417,67.6626,67.6784,12764.0
2015-09-16 14:10:00,85.53,85.69,85.48,85.56,35946.0,67.6863,67.813,67.6468,67.7101,35946.0
2015-09-16 14:20:00,85.55,85.59,85.5,85.57,58933.0,67.7022,67.7338,67.6626,67.718,58933.0
2015-09-16 14:30:00,85.57,85.57,85.46,85.49,24187.0,67.718,67.718,67.6309,67.6547,24187.0
2015-09-16 14:40:00,85.48,85.73,85.43,85.62,155887.0,67.6468,67.8446,67.6072,67.7576,155887.0
2015-09-16 14:50:00,85.59,85.86,85.53,85.78,61644.0,67.7338,67.9475,67.6863,67.8842,61644.0
2015-09-16 15:00:00,85.77,85.87,85.66,85.66,71346.0,67.8763,67.9554,67.7892,67.7892,71346.0
2015-09-16 15:10:00,85.65,85.81,85.64,85.8,37786.0,67.7813,67.9079,67.7734,67.9,37786.0
2015-09-16 15:20:00,85.82,85.92,85.73,85.87,62301.0,67.9158,67.995,67.8446,67.9554,62301.0
2015-09-16 15:30:00,85.87,86.02,85.85,85.87,90690.0,67.9554,68.0741,67.9396,67.9554,90690.0
2015-09-16 15:40:00,85.87,85.92,85.74,85.8,79509.0,67.9554,67.995,67.8525,67.9,79509.0
2015-09-16 15:50:00,85.79,85.95,85.76,85.76,146567.0,67.8921,68.0187,67.8683,67.8683,146567.0
2015-09-17 09:30:00,85.56,85.61,85.28,85.45,25975.0,67.7101,67.7496,67.4885,67.623,25975.0
2015-09-17 09:40:00,85.41,85.55,85.33,85.45,40746.0,67.5914,67.7022,67.5281,67.623,40746.0
2015-09-17 09:50:00,85.47,85.62,85.4,85.42,53068.0,67.6388,67.7576,67.5835,67.5993,53068.0
2015-09-17 10:00:00,85.4,85.63,85.29,85.6,31238.0,67.5835,67.7655,67.4964,67.7417,31238.0
2015-09-17 10:10:00,85.59,85.8,85.59,85.66,54195.0,67.7338,67.9,67.7338,67.7892,54195.0
2015-09-17 10:20:00,85.67,85.79,85.65,85.74,23369.0,67.7971,67.8921,67.7813,67.8525,23369.0
2015-09-17 10:30:00,85.73,85.75,85.62,85.69,24847.0,67.8446,67.8604,67.7576,67.813,24847.0
2015-09-17 10:40:00,85.69,85.84,85.65,85.75,24801.0,67.813,67.9317,67.7813,67.8604,24801.0
2015-09-17 10:50:00,85.74,85.74,85.62,85.73,17852.0,67.8525,67.8525,67.7576,67.8446,17852.0
2015-09-17 11:00:00,85.74,85.79,85.69,85.73,14320.0,67.8525,67.8921,67.813,67.8446,14320.0
2015-09-17 11:10:00,85.72,85.83,85.71,85.76,19392.0,67.8367,67.9237,67.8288,67.8683,19392.0
2015-09-17 11:20:00,85.77,85.84,85.63,85.72,20233.0,67.8763,67.9317,67.7655,67.8367,20233.0
2015-09-17 11:30:00,85.75,85.75,85.61,85.66,13799.0,67.8604,67.8604,67.7496,67.7892,13799.0
2015-09-17 11:40:00,85.67,85.67,85.56,85.63,21168.0,67.7971,67.7971,67.7101,67.7655,21168.0
2015-09-17 11:50:00,85.63,85.68,82.61,85.63,26189.0,67.7655,67.805,65.3755,67.7655,26189.0
2015-09-17 12:00:00,85.63,86.14,85.6,85.88,124797.0,67.7655,68.1691,67.7417,67.9633,124797.0
2015-09-17 12:10:00,85.87,85.91,85.76,85.77,33071.0,67.9554,67.9871,67.8683,67.8763,33071.0
2015-09-17 12:20:00,85.77,86.03,85.74,85.95,46442.0,67.8763,68.082,67.8525,68.0187,46442.0
2015-09-17 12:30:00,85.9,85.98,85.78,85.78,8558.0,67.9791,68.0424,67.8842,67.8842,8558.0
2015-09-17 12:40:00,85.76,86.02,85.67,85.77,97308.0,67.8683,68.0741,67.7971,67.8763,97308.0
2015-09-17 12:50:00,85.78,85.87,85.68,85.86,24423.0,67.8842,67.9554,67.805,67.9475,24423.0
2015-09-17 13:00:00,85.84,85.85,85.69,85.7,16137.0,67.9317,67.9396,67.813,67.8209,16137.0
2015-09-17 13:10:00,85.7,86.07,85.69,86.07,93722.0,67.8209,68.1137,67.813,68.1137,93722.0
2015-09-17 13:20:00,86.1,86.18,86.04,86.04,12419.0,68.1374,68.2007,68.0899,68.0899,12419.0
2015-09-17 13:30:00,86.08,86.21,86.04,86.04,9802.0,68.1216,68.2245,68.0899,68.0899,9802.0
2015-09-17 13:40:00,86.03,86.05,85.94,86.03,13431.0,68.082,68.0978,68.0108,68.082,13431.0
2015-09-17 13:50:00,86.02,86.15,85.99,86.05,16019.0,68.0741,68.177,68.0504,68.0978,16019.0
2015-09-17 14:00:00,86.08,86.38,85.37,85.8,36656.0,68.1216,68.359,67.5597,67.9,36656.0
2015-09-17 14:10:00,85.8,86.12,85.8,85.89,22273.0,67.9,68.1532,67.9,67.9712,22273.0
2015-09-17 14:20:00,85.91,85.96,85.67,85.68,84100.0,67.9871,68.0266,67.7971,67.805,84100.0
2015-09-17 14:30:00,85.68,85.98,85.68,85.87,40576.0,67.805,68.0424,67.805,67.9554,40576.0
2015-09-17 14:40:00,85.87,86.91,85.87,86.85,235116.0,67.9554,68.7784,67.9554,68.7309,235116.0
2015-09-17 14:50:00,86.85,86.85,86.47,86.57,93735.0,68.7309,68.7309,68.4302,68.5094,93735.0
2015-09-17 15:00:00,86.55,86.66,86.13,86.21,81814.0,68.4935,68.5806,68.1612,68.2245,81814.0
2015-09-17 15:10:00,86.21,86.42,85.93,86.13,234555.0,68.2245,68.3907,68.0029,68.1612,234555.0
2015-09-17 15:20:00,86.12,86.15,85.67,85.92,205744.0,68.1532,68.177,67.7971,67.995,205744.0
2015-09-17 15:30:00,85.92,86.3,85.78,85.82,217629.0,67.995,68.2957,67.8842,67.9158,217629.0
2015-09-17 15:40:00,85.85,86.03,85.68,85.74,271525.0,67.9396,68.082,67.805,67.8525,271525.0
2015-09-17 15:50:00,85.73,85.75,85.37,85.58,283077.0,67.8446,67.8604,67.5597,67.7259,283077.0
2015-09-18 09:30:00,84.53,84.82,84.45,84.52,427640.0,66.895,67.1245,66.8316,66.887,427640.0
2015-09-18 09:40:00,84.58,84.75,84.33,84.45,168783.0,66.9345,67.0691,66.7367,66.8316,168783.0
2015-09-18 09:50:00,84.47,85.11,84.37,84.64,158545.0,66.8475,67.354,66.7683,66.982,158545.0
2015-09-18 10:00:00,84.64,84.72,84.45,84.53,41526.0,66.982,67.0453,66.8316,66.895,41526.0
2015-09-18 10:10:00,84.54,85.0,84.52,84.8,100012.0,66.9029,67.2669,66.887,67.1086,100012.0
2015-09-18 10:20:00,84.8,85.23,84.66,85.06,104958.0,67.1086,67.4489,66.9978,67.3144,104958.0
2015-09-18 10:30:00,85.06,85.47,85.01,85.1,109391.0,67.3144,67.6388,67.2748,67.346,109391.0
2015-09-18 10:40:00,85.09,85.45,85.0,85.38,89777.0,67.3381,67.623,67.2669,67.5676,89777.0
2015-09-18 10:50:00,85.37,85.54,85.33,85.42,31340.0,67.5597,67.6942,67.5281,67.5993,31340.0
2015-09-18 11:00:00,85.45,85.5,85.28,85.31,27331.0,67.623,67.6626,67.4885,67.5122,27331.0
2015-09-18 11:10:00,85.28,85.29,85.04,85.13,17897.0,67.4885,67.4964,67.2986,67.3698,17897.0
2015-09-18 11:20:00,85.13,85.25,85.02,85.05,18287.0,67.3698,67.4647,67.2827,67.3065,18287.0
2015-09-18 11:30:00,85.01,85.13,84.97,85.13,16629.0,67.2748,67.3698,67.2432,67.3698,16629.0
2015-09-18 11:40:00,85.14,85.25,85.05,85.22,53897.0,67.3777,67.4647,67.3065,67.441,53897.0
2015-09-18 11:50:00,85.2,85.2,84.95,84.95,21246.0,67.4252,67.4252,67.2273,67.2273,21246.0
2015-09-18 12:00:00,84.96,85.26,84.91,85.19,94874.0,67.2352,67.4727,67.1957,67.4173,94874.0
2015-09-18 12:10:00,85.14,85.15,84.97,85.03,38330.0,67.3777,67.3856,67.2432,67.2906,38330.0
2015-09-18 12:20:00,85.02,85.08,84.94,85.07,42643.0,67.2827,67.3302,67.2194,67.3223,42643.0
2015-09-18 12:30:00,85.06,85.12,84.98,85.08,25380.0,67.3144,67.3619,67.2511,67.3302,25380.0
2015-09-18 12:40:00,85.05,85.08,84.98,85.04,37362.0,67.3065,67.3302,67.2511,67.2986,37362.0
2015-09-18 12:50:00,85.03,85.09,84.98,85.0,31306.0,67.2906,67.3381,67.2511,67.2669,31306.0
2015-09-18 13:00:00,84.99,85.19,84.98,85.03,35619.0,67.259,67.4173,67.2511,67.2906,35619.0
2015-09-18 13:10:00,84.99,85.04,84.92,84.94,18451.0,67.259,67.2986,67.2036,67.2194,18451.0
2015-09-18 13:20:00,84.94,84.94,84.74,84.93,30733.0,67.2194,67.2194,67.0611,67.2115,30733.0
2015-09-18 13:30:00,84.93,85.01,84.81,84.91,68606.0,67.2115,67.2748,67.1165,67.1957,68606.0
2015-09-18 13:40:00,84.91,84.95,84.78,84.8,19169.0,67.1957,67.2273,67.0928,67.1086,19169.0
2015-09-18 13:50:00,84.79,84.83,84.57,84.61,88623.0,67.1007,67.1324,66.9266,66.9583,88623.0
2015-09-18 14:00:00,84.61,84.75,84.5,84.66,33741.0,66.9583,67.0691,66.8712,66.9978,33741.0
2015-09-18 14:10:00,84.65,84.93,84.63,84.86,59195.0,66.9899,67.2115,66.9741,67.1561,59195.0
2015-09-18 14:20:00,84.84,84.91,84.8,84.85,38752.0,67.1403,67.1957,67.1086,67.1482,38752.0
2015-09-18 14:30:00,84.84,84.86,84.68,84.77,28801.0,67.1403,67.1561,67.0137,67.0849,28801.0
2015-09-18 14:40:00,84.77,84.86,84.65,84.66,25397.0,67.0849,67.1561,66.9899,66.9978,25397.0
2015-09-18 14:50:00,84.64,84.82,84.59,84.77,43383.0,66.982,67.1245,66.9424,67.0849,43383.0
2015-09-18 15:00:00,84.77,84.85,84.53,84.53,51918.0,67.0849,67.1482,66.895,66.895,51918.0
2015-09-18 15:10:00,84.55,84.79,84.54,84.62,103626.0,66.9108,67.1007,66.9029,66.9662,103626.0
2015-09-18 15:20:00,84.62,84.62,84.4,84.56,182001.0,66.9662,66.9662,66.7921,66.9187,182001.0
2015-09-18 15:30:00,84.55,84.7,84.46,84.54,169258.0,66.9108,67.0295,66.8396,66.9029,169258.0
2015-09-18 15:40:00,84.54,84.55,84.35,84.36,206187.0,66.9029,66.9108,66.7525,66.7604,206187.0
2015-09-18 15:50:00,84.37,84.79,84.36,84.72,482345.0,66.7683,67.1007,66.7604,67.0453,482345.0
2015-09-21 09:30:00,84.83,85.2,84.56,84.74,67747.0,67.1324,67.4252,66.9187,67.0611,67747.0
2015-09-21 09:40:00,84.7,85.0,84.63,84.91,36786.0,67.0295,67.2669,66.9741,67.1957,36786.0
2015-09-21 09:50:00,84.91,84.94,84.64,84.67,25885.0,67.1957,67.2194,66.982,67.0057,25885.0
2015-09-21 10:00:00,84.68,84.85,84.67,84.78,39881.0,67.0137,67.1482,67.0057,67.0928,39881.0
2015-09-21 10:10:00,84.79,84.9,84.76,84.86,32492.0,67.1007,67.1878,67.077,67.1561,32492.0
2015-09-21 10:20:00,84.84,85.09,84.84,84.94,20119.0,67.1403,67.3381,67.1403,67.2194,20119.0
2015-09-21 10:30:00,84.95,85.25,84.95,85.15,19582.0,67.2273,67.4647,67.2273,67.3856,19582.0
2015-09-21 10:40:00,85.21,85.25,85.12,85.13,13221.0,67.4331,67.4647,67.3619,67.3698,13221.0
2015-09-21 10:50:00,85.13,85.18,84.99,85.01,31368.0,67.3698,67.4093,67.259,67.2748,31368.0
2015-09-21 11:00:00,85.03,85.1,85.01,85.02,20389.0,67.2906,67.346,67.2748,67.2827,20389.0
2015-09-21 11:10:00,85.01,85.11,85.01,85.09,22525.0,67.2748,67.354,67.2748,67.3381,22525.0
2015-09-21 11:20:00,85.09,85.1,84.91,84.96,15301.0,67.3381,67.346,67.1957,67.2352,15301.0
2015-09-21 11:30:00,84.96,85.0,84.69,84.7,27724.0,67.2352,67.2669,67.0216,67.0295,27724.0
2015-09-21 11:40:00,84.68,84.71,84.58,84.62,18356.0,67.0137,67.0374,66.9345,66.9662,18356.0
2015-09-21 11:50:00,84.64,84.65,84.52,84.57,14589.0,66.982,66.9899,66.887,66.9266,14589.0
2015-09-21 12:00:00,84.58,84.59,84.33,84.39,37261.0,66.9345,66.9424,66.7367,66.7842,37261.0
2015-09-21 12:10:00,84.37,84.46,84.35,84.43,10062.0,66.7683,66.8396,66.7525,66.8158,10062.0
2015-09-21 12:20:00,84.41,84.55,84.4,84.55,18920.0,66.8,66.9108,66.7921,66.9108,18920.0
2015-09-21 12:30:00,84.54,84.54,84.4,84.47,12212.0,66.9029,66.9029,66.7921,66.8475,12212.0
2015-09-21 12:40:00,84.47,84.53,84.42,84.42,14311.0,66.8475,66.895,66.8079,66.8079,14311.0
2015-09-21 12:50:00,84.43,84.43,84.2,84.29,30084.0,66.8158,66.8158,66.6338,66.705,30084.0
2015-09-21 13:00:00,84.27,84.41,84.27,84.4,20014.0,66.6892,66.8,66.6892,66.7921,20014.0
2015-09-21 13:10:00,84.38,84.47,84.34,84.44,15836.0,66.7762,66.8475,66.7446,66.8237,15836.0
2015-09-21 13:20:00,84.44,84.5,84.39,84.4,28559.0,66.8237,66.8712,66.7842,66.7921,28559.0
2015-09-21 13:30:00,84.4,84.44,84.3,84.43,37032.0,66.7921,66.8237,66.7129,66.8158,37032.0
2015-09-21 13:40:00,84.42,84.5,84.38,84.4,16654.0,66.8079,66.8712,66.7762,66.7921,16654.0
2015-09-21 13:50:00,84.4,84.41,84.3,84.34,15338.0,66.7921,66.8,66.7129,66.7446,15338.0
2015-09-21 14:00:00,84.34,84.39,84.31,84.35,16702.0,66.7446,66.7842,66.7209,66.7525,16702.0
2015-09-21 14:10:00,84.35,84.35,84.19,84.21,53971.0,66.7525,66.7525,66.6259,66.6417,53971.0
2015-09-21 14:20:00,84.22,84.27,84.2,84.21,30635.0,66.6496,66.6892,66.6338,66.6417,30635.0
2015-09-21 14:30:00,84.21,84.34,84.17,84.32,27994.0,66.6417,66.7446,66.6101,66.7288,27994.0
2015-09-21 14:40:00,84.33,84.37,84.25,84.37,39541.0,66.7367,66.7683,66.6734,66.7683,39541.0
2015-09-21 14:50:00,84.37,84.5,84.35,84.48,46458.0,66.7683,66.8712,66.7525,66.8554,46458.0
2015-09-21 15:00:00,84.5,84.5,84.39,84.4,41433.0,66.8712,66.8712,66.7842,66.7921,41433.0
2015-09-21 15:10:00,84.41,84.44,84.34,84.39,37635.0,66.8,66.8237,66.7446,66.7842,37635.0
2015-09-21 15:20:00,84.38,84.4,84.32,84.36,45500.0,66.7762,66.7921,66.7288,66.7604,45500.0
2015-09-21 15:30:00,84.36,84.4,84.1,84.15,94510.0,66.7604,66.7921,66.5547,66.5942,94510.0
2015-09-21 15:40:00,84.14,84.21,84.1,84.17,102955.0,66.5863,66.6417,66.5547,66.6101,102955.0
2015-09-21 15:50:00,84.18,84.3,84.13,84.28,179414.0,66.618,66.7129,66.5784,66.6971,179414.0
2015-09-22 09:30:00,83.16,83.35,82.93,83.17,63207.0,65.8108,65.9611,65.6288,65.8187,63207.0
2015-09-22 09:40:00,83.22,83.7,83.08,83.54,53220.0,65.8583,66.2381,65.7475,66.1115,53220.0
2015-09-22 09:50:00,83.57,83.61,83.31,83.54,50692.0,66.1352,66.1669,65.9295,66.1115,50692.0
2015-09-22 10:00:00,83.54,83.74,83.4,83.47,38079.0,66.1115,66.2698,66.0007,66.0561,38079.0
2015-09-22 10:10:00,83.44,83.44,83.2,83.2,59244.0,66.0324,66.0324,65.8424,65.8424,59244.0
2015-09-22 10:20:00,83.18,83.32,83.05,83.19,65990.0,65.8266,65.9374,65.7237,65.8345,65990.0
2015-09-22 10:30:00,83.16,83.21,82.99,83.03,65979.0,65.8108,65.8503,65.6762,65.7079,65979.0
2015-09-22 10:40:00,83.02,83.13,82.99,83.03,39261.0,65.7,65.787,65.6762,65.7079,39261.0
2015-09-22 10:50:00,83.02,83.23,82.96,83.21,59918.0,65.7,65.8662,65.6525,65.8503,59918.0
2015-09-22 11:00:00,83.21,83.28,83.13,83.13,13597.0,65.8503,65.9057,65.787,65.787,13597.0
2015-09-22 11:10:00,83.14,83.22,82.99,83.1,27226.0,65.7949,65.8583,65.6762,65.7633,27226.0
2015-09-22 11:20:00,83.08,83.09,82.95,82.98,31376.0,65.7475,65.7554,65.6446,65.6683,31376.0
2015-09-22 11:30:00,82.97,83.32,82.97,83.15,85970.0,65.6604,65.9374,65.6604,65.8029,85970.0
2015-09-22 11:40:00,83.18,83.24,83.03,83.1,48464.0,65.8266,65.8741,65.7079,65.7633,48464.0
2015-09-22 11:50:00,83.07,83.27,83.07,83.13,39095.0,65.7395,65.8978,65.7395,65.787,39095.0
2015-09-22 12:00:00,83.13,83.32,83.07,83.28,24745.0,65.787,65.9374,65.7395,65.9057,24745.0
2015-09-22 12:10:00,83.28,83.3,83.13,83.16,26809.0,65.9057,65.9216,65.787,65.8108,26809.0
2015-09-22 12:20:00,83.17,83.18,83.04,83.13,22209.0,65.8187,65.8266,65.7158,65.787,22209.0
2015-09-22 12:30:00,83.15,83.17,83.05,83.16,22141.0,65.8029,65.8187,65.7237,65.8108,22141.0
2015-09-22 12:40:00,83.17,83.42,83.13,83.25,57948.0,65.8187,66.0165,65.787,65.882,57948.0
2015-09-22 12:50:00,83.21,83.26,83.03,83.13,30925.0,65.8503,65.8899,65.7079,65.787,30925.0
2015-09-22 13:00:00,83.13,83.27,83.08,83.09,15536.0,65.787,65.8978,65.7475,65.7554,15536.0
2015-09-22 13:10:00,83.1,83.24,83.06,83.2,33007.0,65.7633,65.8741,65.7316,65.8424,33007.0
2015-09-22 13:20:00,83.18,83.18,83.0,83.06,36128.0,65.8266,65.8266,65.6842,65.7316,36128.0
2015-09-22 13:30:00,83.06,83.11,83.03,83.08,21393.0,65.7316,65.7712,65.7079,65.7475,21393.0
2015-09-22 13:40:00,83.08,83.18,83.06,83.07,17145.0,65.7475,65.8266,65.7316,65.7395,17145.0
2015-09-22 13:50:00,83.06,83.14,83.01,83.09,30061.0,65.7316,65.7949,65.6921,65.7554,30061.0
2015-09-22 14:00:00,83.09,83.18,83.01,83.04,29429.0,65.7554,65.8266,65.6921,65.7158,29429.0
2015-09-22 14:10:00,83.03,83.12,82.99,83.07,28821.0,65.7079,65.7791,65.6762,65.7395,28821.0
2015-09-22 14:20:00,83.08,83.17,83.02,83.16,35634.0,65.7475,65.8187,65.7,65.8108,35634.0
2015-09-22 14:30:00,83.16,83.28,83.12,83.2,25316.0,65.8108,65.9057,65.7791,65.8424,25316.0
2015-09-22 14:40:00,83.21,83.24,83.05,83.08,26647.0,65.8503,65.8741,65.7237,65.7475,26647.0
2015-09-22 14:50:00,83.08,83.2,83.03,83.19,27600.0,65.7475,65.8424,65.7079,65.8345,27600.0
2015-09-22 15:00:00,83.19,83.2,83.1,83.11,33100.0,65.8345,65.8424,65.7633,65.7712,33100.0
2015-09-22 15:10:00,83.12,83.12,83.01,83.03,58404.0,65.7791,65.7791,65.6921,65.7079,58404.0
2015-09-22 15:20:00,83.04,83.31,83.01,83.28,89634.0,65.7158,65.9295,65.6921,65.9057,89634.0
2015-09-22 15:30:00,83.28,83.68,83.27,83.61,123247.0,65.9057,66.2223,65.8978,66.1669,123247.0
2015-09-22 15:40:00,83.62,84.06,83.43,83.48,236525.0,66.1748,66.523,66.0244,66.064,236525.0
2015-09-22 15:50:00,83.47,83.64,83.33,83.54,197900.0,66.0561,66.1906,65.9453,66.1115,197900.0
2015-09-23 09:30:00,83.52,83.62,83.14,83.3,30935.0,66.0957,66.1748,65.7949,65.9216,30935.0
2015-09-23 09:40:00,83.33,83.42,83.18,83.3,17640.0,65.9453,66.0165,65.8266,65.9216,17640.0
2015-09-23 09:50:00,83.27,83.32,83.16,83.31,6016.0,65.8978,65.9374,65.8108,65.9295,6016.0
2015-09-23 10:00:00,83.29,83.45,83.17,83.22,37868.0,65.9136,66.0403,65.8187,65.8583,37868.0
2015-09-23 10:10:00,83.2,83.29,83.12,83.29,22453.0,65.8424,65.9136,65.7791,65.9136,22453.0
2015-09-23 10:20:00,83.25,83.29,83.14,83.19,23475.0,65.882,65.9136,65.7949,65.8345,23475.0
2015-09-23 10:30:00,83.19,83.34,83.15,83.2,20724.0,65.8345,65.9532,65.8029,65.8424,20724.0
2015-09-23 10:40:00,83.19,83.25,83.12,83.24,20519.0,65.8345,65.882,65.7791,65.8741,20519.0
2015-09-23 10:50:00,83.25,83.36,83.2,83.26,27993.0,65.882,65.969,65.8424,65.8899,27993.0
2015-09-23 11:00:00,83.26,83.26,83.12,83.13,10960.0,65.8899,65.8899,65.7791,65.787,10960.0
2015-09-23 11:10:00,83.16,83.17,82.9,82.95,48608.0,65.8108,65.8187,65.605,65.6446,48608.0
2015-09-23 11:20:00,82.95,83.11,82.94,83.02,77590.0,65.6446,65.7712,65.6367,65.7,77590.0
2015-09-23 11:30:00,83.01,83.04,82.87,83.0,36169.0,65.6921,65.7158,65.5813,65.6842,36169.0
2015-09-23 11:40:00,83.0,83.0,82.79,82.95,44579.0,65.6842,65.6842,65.518,65.6446,44579.0
2015-09-23 11:50:00,82.96,82.99,82.89,82.94,12572.0,65.6525,65.6762,65.5971,65.6367,12572.0
2015-09-23 12:00:00,82.94,82.96,82.81,82.84,11949.0,65.6367,65.6525,65.5338,65.5575,11949.0
2015-09-23 12:10:00,82.82,82.89,82.79,82.83,19661.0,65.5417,65.5971,65.518,65.5496,19661.0
2015-09-23 12:20:00,82.84,82.88,82.77,82.82,13306.0,65.5575,65.5892,65.5021,65.5417,13306.0
2015-09-23 12:30:00,82.81,82.99,82.79,82.93,40808.0,65.5338,65.6762,65.518,65.6288,40808.0
2015-09-23 12:40:00,82.9,82.97,82.9,82.92,24254.0,65.605,65.6604,65.605,65.6208,24254.0
2015-09-23 12:50:00,82.91,83.01,82.9,82.95,19036.0,65.6129,65.6921,65.605,65.6446,19036.0
2015-09-23 13:00:00,82.95,83.07,82.89,83.02,12625.0,65.6446,65.7395,65.5971,65.7,12625.0
2015-09-23 13:10:00,82.98,83.07,82.95,83.03,33199.0,65.6683,65.7395,65.6446,65.7079,33199.0
2015-09-23 13:20:00,83.0,83.02,82.9,82.9,12868.0,65.6842,65.7,65.605,65.605,12868.0
2015-09-23 13:30:00,82.89,83.03,82.89,83.02,24641.0,65.5971,65.7079,65.5971,65.7,24641.0
2015-09-23 13:40:00,83.01,83.32,83.01,83.22,28610.0,65.6921,65.9374,65.6921,65.8583,28610.0
2015-09-23 13:50:00,83.2,83.2,83.1,83.16,19383.0,65.8424,65.8424,65.7633,65.8108,19383.0
2015-09-23 14:00:00,83.16,83.4,83.15,83.33,42428.0,65.8108,66.0007,65.8029,65.9453,42428.0
2015-09-23 14:10:00,83.34,83.39,83.23,83.26,28300.0,65.9532,65.9928,65.8662,65.8899,28300.0
2015-09-23 14:20:00,83.27,83.29,83.17,83.24,21770.0,65.8978,65.9136,65.8187,65.8741,21770.0
2015-09-23 14:30:00,83.18,83.36,83.17,83.25,49241.0,65.8266,65.969,65.8187,65.882,49241.0
2015-09-23 14:40:00,83.22,83.22,83.05,83.1,26082.0,65.8583,65.8583,65.7237,65.7633,26082.0
2015-09-23 14:50:00,83.1,83.16,83.0,83.13,31663.0,65.7633,65.8108,65.6842,65.787,31663.0
2015-09-23 15:00:00,83.14,83.2,83.08,83.15,48511.0,65.7949,65.8424,65.7475,65.8029,48511.0
2015-09-23 15:10:00,83.16,83.22,83.1,83.2,70561.0,65.8108,65.8583,65.7633,65.8424,70561.0
2015-09-23 15:20:00,83.21,83.25,83.1,83.25,67784.0,65.8503,65.882,65.7633,65.882,67784.0
2015-09-23 15:30:00,83.24,83.26,83.14,83.25,65755.0,65.8741,65.8899,65.7949,65.882,65755.0
2015-09-23 15:40:00,83.25,83.36,83.24,83.3,95638.0,65.882,65.969,65.8741,65.9216,95638.0
2015-09-23 15:50:00,83.3,83.36,83.2,83.23,192381.0,65.9216,65.969,65.8424,65.8662,192381.0
2015-09-24 09:30:00,82.31,82.38,81.91,81.91,39949.0,65.1381,65.1935,64.8216,64.8216,39949.0
2015-09-24 09:40:00,81.91,81.98,81.55,81.58,31490.0,64.8216,64.8769,64.5367,64.5604,31490.0
2015-09-24 09:50:00,81.58,81.61,81.44,81.48,62451.0,64.5604,64.5841,64.4496,64.4813,62451.0
2015-09-24 10:00:00,81.47,81.76,81.38,81.71,37437.0,64.4733,64.7028,64.4021,64.6633,37437.0
2015-09-24 10:10:00,81.7,81.7,81.52,81.7,32799.0,64.6554,64.6554,64.5129,64.6554,32799.0
2015-09-24 10:20:00,81.74,81.74,81.38,81.46,22129.0,64.687,64.687,64.4021,64.4654,22129.0
2015-09-24 10:30:00,81.45,81.65,81.41,81.53,32533.0,64.4575,64.6158,64.4259,64.5208,32533.0
2015-09-24 10:40:00,81.51,81.52,81.32,81.45,20639.0,64.505,64.5129,64.3546,64.4575,20639.0
2015-09-24 10:50:00,81.44,81.49,81.34,81.35,23400.0,64.4496,64.4892,64.3705,64.3784,23400.0
2015-09-24 11:00:00,81.36,81.48,81.28,81.48,38932.0,64.3863,64.4813,64.323,64.4813,38932.0
2015-09-24 11:10:00,81.48,81.55,81.35,81.52,42088.0,64.4813,64.5367,64.3784,64.5129,42088.0
2015-09-24 11:20:00,81.51,81.56,81.44,81.44,22323.0,64.505,64.5446,64.4496,64.4496,22323.0
2015-09-24 11:30:00,81.46,81.73,81.46,81.71,23275.0,64.4654,64.6791,64.4654,64.6633,23275.0
2015-09-24 11:40:00,81.72,81.8,81.62,81.62,15384.0,64.6712,64.7345,64.5921,64.5921,15384.0
2015-09-24 11:50:00,81.62,81.85,81.58,81.83,23923.0,64.5921,64.7741,64.5604,64.7582,23923.0
2015-09-24 12:00:00,81.81,81.92,81.75,81.82,13657.0,64.7424,64.8295,64.6949,64.7503,13657.0
2015-09-24 12:10:00,81.83,81.91,81.79,81.89,15108.0,64.7582,64.8216,64.7266,64.8057,15108.0
2015-09-24 12:20:00,81.86,82.01,81.85,81.92,17222.0,64.782,64.9007,64.7741,64.8295,17222.0
2015-09-24 12:30:00,81.94,82.07,81.9,81.92,27164.0,64.8453,64.9482,64.8136,64.8295,27164.0
2015-09-24 12:40:00,81.93,82.02,81.81,81.85,15947.0,64.8374,64.9086,64.7424,64.7741,15947.0
2015-09-24 12:50:00,81.85,82.09,81.84,81.92,83073.0,64.7741,64.964,64.7662,64.8295,83073.0
2015-09-24 13:00:00,81.94,82.03,81.86,82.02,33064.0,64.8453,64.9165,64.782,64.9086,33064.0
2015-09-24 13:10:00,82.0,82.16,81.99,82.01,18433.0,64.8928,65.0194,64.8849,64.9007,18433.0
2015-09-24 13:20:00,81.99,82.02,81.9,82.02,14630.0,64.8849,64.9086,64.8136,64.9086,14630.0
2015-09-24 13:30:00,82.01,82.11,81.92,82.06,32814.0,64.9007,64.9798,64.8295,64.9403,32814.0
2015-09-24 13:40:00,82.06,82.19,82.02,82.17,26148.0,64.9403,65.0431,64.9086,65.0273,26148.0
2015-09-24 13:50:00,82.18,82.27,82.06,82.22,48835.0,65.0352,65.1064,64.9403,65.0669,48835.0
2015-09-24 14:00:00,82.22,82.3,82.14,82.27,32963.0,65.0669,65.1302,65.0036,65.1064,32963.0
2015-09-24 14:10:00,82.28,82.47,82.28,82.44,48509.0,65.1144,65.2647,65.1144,65.241,48509.0
2015-09-24 14:20:00,82.43,82.66,82.43,82.59,25813.0,65.2331,65.4151,65.2331,65.3597,25813.0
2015-09-24 14:30:00,82.6,82.62,82.49,82.54,21453.0,65.3676,65.3834,65.2805,65.3201,21453.0
2015-09-24 14:40:00,82.55,82.86,82.44,82.86,32753.0,65.328,65.5734,65.241,65.5734,32753.0
2015-09-24 14:50:00,82.87,82.93,82.7,82.8,28741.0,65.5813,65.6288,65.4467,65.5259,28741.0
2015-09-24 15:00:00,82.81,82.88,82.55,82.56,46221.0,65.5338,65.5892,65.328,65.3359,46221.0
2015-09-24 15:10:00,82.6,82.94,82.5,82.83,129534.0,65.3676,65.6367,65.2885,65.5496,129534.0
2015-09-24 15:20:00,82.84,83.03,82.79,82.95,86422.0,65.5575,65.7079,65.518,65.6446,86422.0
2015-09-24 15:30:00,82.97,83.21,82.83,82.85,133845.0,65.6604,65.8503,65.5496,65.5654,133845.0
2015-09-24 15:40:00,82.86,83.0,82.78,82.85,161225.0,65.5734,65.6842,65.51,65.5654,161225.0
2015-09-24 15:50:00,82.85,83.18,82.66,82.89,317333.0,65.5654,65.8266,65.4151,65.5971,317333.0
2015-09-25 09:30:00,83.43,83.55,83.11,83.18,38489.0,66.0244,66.1194,65.7712,65.8266,38489.0
2015-09-25 09:40:00,83.11,83.32,83.08,83.3,20569.0,65.7712,65.9374,65.7475,65.9216,20569.0
2015-09-25 09:50:00,83.28,83.37,83.09,83.09,22475.0,65.9057,65.977,65.7554,65.7554,22475.0
2015-09-25 10:00:00,83.09,83.17,82.94,82.99,18838.0,65.7554,65.8187,65.6367,65.6762,18838.0
2015-09-25 10:10:00,83.0,83.06,82.88,82.97,20418.0,65.6842,65.7316,65.5892,65.6604,20418.0
2015-09-25 10:20:00,82.97,83.07,82.88,82.93,47322.0,65.6604,65.7395,65.5892,65.6288,47322.0
2015-09-25 10:30:00,82.93,83.06,82.91,83.05,34746.0,65.6288,65.7316,65.6129,65.7237,34746.0
2015-09-25 10:40:00,83.04,83.05,82.89,82.95,22340.0,65.7158,65.7237,65.5971,65.6446,22340.0
2015-09-25 10:50:00,82.95,83.0,82.88,82.94,18034.0,65.6446,65.6842,65.5892,65.6367,18034.0
2015-09-25 11:00:00,82.92,82.96,82.85,82.91,53274.0,65.6208,65.6525,65.5654,65.6129,53274.0
2015-09-25 11:10:00,82.9,82.93,82.85,82.85,53178.0,65.605,65.6288,65.5654,65.5654,53178.0
2015-09-25 11:20:00,82.86,82.95,82.82,82.88,29159.0,65.5734,65.6446,65.5417,65.5892,29159.0
2015-09-25 11:30:00,82.91,82.93,82.79,82.89,39371.0,65.6129,65.6288,65.518,65.5971,39371.0
2015-09-25 11:40:00,82.88,82.93,82.85,82.87,30189.0,65.5892,65.6288,65.5654,65.5813,30189.0
2015-09-25 11:50:00,82.87,82.93,82.85,82.92,34100.0,65.5813,65.6288,65.5654,65.6208,34100.0
2015-09-25 12:00:00,82.9,82.95,82.86,82.9,30937.0,65.605,65.6446,65.5734,65.605,30937.0
2015-09-25 12:10:00,82.91,82.94,82.82,82.87,34035.0,65.6129,65.6367,65.5417,65.5813,34035.0
2015-09-25 12:20:00,82.89,82.93,82.82,82.86,22423.0,65.5971,65.6288,65.5417,65.5734,22423.0
2015-09-25 12:30:00,82.88,82.92,82.86,82.87,25982.0,65.5892,65.6208,65.5734,65.5813,25982.0
2015-09-25 12:40:00,82.87,83.02,82.86,82.98,20929.0,65.5813,65.7,65.5734,65.6683,20929.0
2015-09-25 12:50:00,82.99,83.07,82.97,82.98,20623.0,65.6762,65.7395,65.6604,65.6683,20623.0
2015-09-25 13:00:00,82.99,83.2,82.99,83.19,26565.0,65.6762,65.8424,65.6762,65.8345,26565.0
2015-09-25 13:10:00,83.17,83.32,83.14,83.17,30481.0,65.8187,65.9374,65.7949,65.8187,30481.0
2015-09-25 13:20:00,83.17,83.18,83.09,83.13,16538.0,65.8187,65.8266,65.7554,65.787,16538.0
2015-09-25 13:30:00,83.14,83.17,83.03,83.12,38062.0,65.7949,65.8187,65.7079,65.7791,38062.0
2015-09-25 13:40:00,83.1,83.13,83.02,83.13,28503.0,65.7633,65.787,65.7,65.787,28503.0
2015-09-25 13:50:00,83.15,83.15,83.0,83.06,26085.0,65.8029,65.8029,65.6842,65.7316,26085.0
2015-09-25 14:00:00,83.07,83.15,83.06,83.08,28502.0,65.7395,65.8029,65.7316,65.7475,28502.0
2015-09-25 14:10:00,83.07,83.08,82.84,82.86,36874.0,65.7395,65.7475,65.5575,65.5734,36874.0
2015-09-25 14:20:00,82.81,82.89,82.68,82.74,26153.0,65.5338,65.5971,65.4309,65.4784,26153.0
2015-09-25 14:30:00,82.72,82.8,82.62,82.66,64075.0,65.4626,65.5259,65.3834,65.4151,64075.0
2015-09-25 14:40:00,82.66,82.68,82.37,82.37,34291.0,65.4151,65.4309,65.1856,65.1856,34291.0
2015-09-25 14:50:00,82.39,82.51,82.32,82.5,54856.0,65.2014,65.2964,65.146,65.2885,54856.0
2015-09-25 15:00:00,82.51,82.51,82.16,82.17,51416.0,65.2964,65.2964,65.0194,65.0273,51416.0
2015-09-25 15:10:00,82.15,82.27,82.09,82.17,42871.0,65.0115,65.1064,64.964,65.0273,42871.0
2015-09-25 15:20:00,82.18,82.44,82.16,82.37,48318.0,65.0352,65.241,65.0194,65.1856,48318.0
2015-09-25 15:30:00,82.36,82.6,82.33,82.46,71170.0,65.1777,65.3676,65.1539,65.2568,71170.0
2015-09-25 15:40:00,82.45,82.59,82.41,82.52,59620.0,65.2489,65.3597,65.2172,65.3043,59620.0
2015-09-25 15:50:00,82.51,82.53,82.4,82.45,107369.0,65.2964,65.3122,65.2093,65.2489,107369.0
2015-09-28 09:30:00,81.42,81.95,81.03,81.39,40505.0,64.8738,65.2961,64.563,64.8499,40505.0
2015-09-28 09:40:00,81.44,81.54,81.35,81.38,25393.0,64.8897,64.9694,64.818,64.8419,25393.0
2015-09-28 09:50:00,81.35,81.4,81.24,81.27,97668.0,64.818,64.8579,64.7304,64.7543,97668.0
2015-09-28 10:00:00,81.27,81.32,81.06,81.09,28944.0,64.7543,64.7941,64.5869,64.6109,28944.0
2015-09-28 10:10:00,81.08,81.1,80.86,80.9,18169.0,64.6029,64.6188,64.4276,64.4595,18169.0
2015-09-28 10:20:00,80.9,81.05,80.83,81.02,17461.0,64.4595,64.579,64.4037,64.5551,17461.0
2015-09-28 10:30:00,81.01,81.19,80.97,81.1,21825.0,64.5471,64.6905,64.5152,64.6188,21825.0
2015-09-28 10:40:00,81.12,81.21,81.01,81.13,20229.0,64.6348,64.7065,64.5471,64.6427,20229.0
2015-09-28 10:50:00,81.12,81.16,81.01,81.09,20274.0,64.6348,64.6666,64.5471,64.6109,20274.0
2015-09-28 11:00:00,81.11,81.18,81.03,81.07,26443.0,64.6268,64.6826,64.563,64.5949,26443.0
2015-09-28 11:10:00,81.1,81.13,81.03,81.08,18702.0,64.6188,64.6427,64.563,64.6029,18702.0
2015-09-28 11:20:00,81.07,81.17,80.86,80.92,15779.0,64.5949,64.6746,64.4276,64.4754,15779.0
2015-09-28 11:30:00,80.94,81.0,80.82,80.98,18547.0,64.4913,64.5391,64.3957,64.5232,18547.0
2015-09-28 11:40:00,80.98,81.07,80.92,80.94,30106.0,64.5232,64.5949,64.4754,64.4913,30106.0
2015-09-28 11:50:00,80.93,80.98,80.88,80.91,11876.0,64.4834,64.5232,64.4435,64.4674,11876.0
2015-09-28 12:00:00,80.89,80.94,80.76,80.84,27139.0,64.4515,64.4913,64.3479,64.4117,27139.0
2015-09-28 12:10:00,80.84,80.87,80.75,80.79,18022.0,64.4117,64.4356,64.3399,64.3718,18022.0
2015-09-28 12:20:00,80.79,80.92,80.76,80.85,9889.0,64.3718,64.4754,64.3479,64.4196,9889.0
2015-09-28 12:30:00,80.82,80.86,80.76,80.83,20241.0,64.3957,64.4276,64.3479,64.4037,20241.0
2015-09-28 12:40:00,80.82,80.88,80.75,80.82,14835.0,64.3957,64.4435,64.3399,64.3957,14835.0
2015-09-28 12:50:00,80.82,80.91,80.75,80.82,16404.0,64.3957,64.4674,64.3399,64.3957,16404.0
2015-09-28 13:00:00,80.81,81.12,80.81,81.08,26198.0,64.3878,64.6348,64.3878,64.6029,26198.0
2015-09-28 13:10:00,81.1,81.11,80.93,81.01,22893.0,64.6188,64.6268,64.4834,64.5471,22893.0
2015-09-28 13:20:00,80.99,81.06,80.92,80.93,14876.0,64.5312,64.5869,64.4754,64.4834,14876.0
2015-09-28 13:30:00,80.93,81.14,80.92,81.12,25267.0,64.4834,64.6507,64.4754,64.6348,25267.0
2015-09-28 13:40:00,81.12,81.17,81.05,81.15,36353.0,64.6348,64.6746,64.579,64.6587,36353.0
2015-09-28 13:50:00,81.15,81.19,81.07,81.07,37761.0,64.6587,64.6905,64.5949,64.5949,37761.0
2015-09-28 14:00:00,81.09,81.12,80.94,81.05,29841.0,64.6109,64.6348,64.4913,64.579,29841.0
2015-09-28 14:10:00,81.03,81.03,80.76,80.84,21820.0,64.563,64.563,64.3479,64.4117,21820.0
2015-09-28 14:20:00,80.81,80.9,80.77,80.9,20202.0,64.3878,64.4595,64.3559,64.4595,20202.0
2015-09-28 14:30:00,80.88,80.95,80.79,80.95,33446.0,64.4435,64.4993,64.3718,64.4993,33446.0
2015-09-28 14:40:00,80.93,80.98,80.79,80.81,31021.0,64.4834,64.5232,64.3718,64.3878,31021.0
2015-09-28 14:50:00,80.79,80.81,80.55,80.62,26870.0,64.3718,64.3878,64.1806,64.2364,26870.0
2015-09-28 15:00:00,80.63,80.63,80.43,80.43,39130.0,64.2443,64.2443,64.085,64.085,39130.0
2015-09-28 15:10:00,80.42,80.54,80.37,80.51,38442.0,64.077,64.1726,64.0372,64.1487,38442.0
2015-09-28 15:20:00,80.53,80.55,80.36,80.43,35555.0,64.1647,64.1806,64.0292,64.085,35555.0
2015-09-28 15:30:00,80.42,80.64,80.41,80.54,63231.0,64.077,64.2523,64.069,64.1726,63231.0
2015-09-28 15:40:00,80.53,80.65,80.43,80.64,164648.0,64.1647,64.2603,64.085,64.2523,164648.0
2015-09-28 15:50:00,80.63,80.77,80.56,80.56,273190.0,64.2443,64.3559,64.1886,64.1886,273190.0
2015-09-29 09:30:00,80.75,81.12,80.42,81.12,37717.0,64.3399,64.6348,64.077,64.6348,37717.0
2015-09-29 09:40:00,81.1,81.17,80.91,80.94,79007.0,64.6188,64.6746,64.4674,64.4913,79007.0
2015-09-29 09:50:00,80.9,81.35,80.86,81.28,21539.0,64.4595,64.818,64.4276,64.7622,21539.0
2015-09-29 10:00:00,81.27,81.46,81.24,81.27,59767.0,64.7543,64.9057,64.7304,64.7543,59767.0
2015-09-29 10:10:00,81.29,81.47,81.26,81.44,30471.0,64.7702,64.9136,64.7463,64.8897,30471.0
2015-09-29 10:20:00,81.45,81.8,81.44,81.79,39285.0,64.8977,65.1766,64.8897,65.1686,39285.0
2015-09-29 10:30:00,81.81,81.85,81.64,81.71,20157.0,65.1845,65.2164,65.0491,65.1049,20157.0
2015-09-29 10:40:00,81.7,81.74,81.57,81.58,68207.0,65.0969,65.1288,64.9933,65.0013,68207.0
2015-09-29 10:50:00,81.58,81.63,81.51,81.59,36197.0,65.0013,65.0411,64.9455,65.0092,36197.0
2015-09-29 11:00:00,81.61,81.71,81.52,81.56,32658.0,65.0252,65.1049,64.9535,64.9853,32658.0
2015-09-29 11:10:00,81.56,81.58,81.39,81.45,84373.0,64.9853,65.0013,64.8499,64.8977,84373.0
2015-09-29 11:20:00,81.41,81.56,81.37,81.46,25867.0,64.8658,64.9853,64.834,64.9057,25867.0
2015-09-29 11:30:00,81.48,81.5,81.24,81.42,21671.0,64.9216,64.9375,64.7304,64.8738,21671.0
2015-09-29 11:40:00,81.41,81.49,81.25,81.38,20209.0,64.8658,64.9296,64.7383,64.8419,20209.0
2015-09-29 11:50:00,81.38,81.46,81.28,81.29,17409.0,64.8419,64.9057,64.7622,64.7702,17409.0
2015-09-29 12:00:00,81.29,81.3,81.18,81.19,54174.0,64.7702,64.7782,64.6826,64.6905,54174.0
2015-09-29 12:10:00,81.16,81.19,81.01,81.09,17308.0,64.6666,64.6905,64.5471,64.6109,17308.0
2015-09-29 12:20:00,81.07,81.24,81.06,81.2,17630.0,64.5949,64.7304,64.5869,64.6985,17630.0
2015-09-29 12:30:00,81.19,81.22,81.1,81.13,14826.0,64.6905,64.7144,64.6188,64.6427,14826.0
2015-09-29 12:40:00,81.12,81.18,81.01,81.12,12987.0,64.6348,64.6826,64.5471,64.6348,12987.0
2015-09-29 12:50:00,81.12,81.12,80.94,80.94,13540.0,64.6348,64.6348,64.4913,64.4913,13540.0
2015-09-29 13:00:00,80.96,81.12,80.94,81.11,18026.0,64.5073,64.6348,64.4913,64.6268,18026.0
2015-09-29 13:10:00,81.08,81.28,81.08,81.28,24837.0,64.6029,64.7622,64.6029,64.7622,24837.0
2015-09-29 13:20:00,81.27,81.41,81.25,81.33,26629.0,64.7543,64.8658,64.7383,64.8021,26629.0
2015-09-29 13:30:00,81.34,81.5,81.33,81.47,24031.0,64.81,64.9375,64.8021,64.9136,24031.0
2015-09-29 13:40:00,81.45,81.58,81.44,81.44,42533.0,64.8977,65.0013,64.8897,64.8897,42533.0
2015-09-29 13:50:00,81.44,81.5,81.36,81.5,15791.0,64.8897,64.9375,64.826,64.9375,15791.0
2015-09-29 14:00:00,81.48,81.49,81.35,81.41,26811.0,64.9216,64.9296,64.818,64.8658,26811.0
2015-09-29 14:10:00,81.41,81.46,81.35,81.44,29191.0,64.8658,64.9057,64.818,64.8897,29191.0
2015-09-29 14:20:00,81.44,81.69,81.44,81.68,34080.0,64.8897,65.0889,64.8897,65.081,34080.0
2015-09-29 14:30:00,81.65,81.72,81.59,81.64,50444.0,65.057,65.1128,65.0092,65.0491,50444.0
2015-09-29 14:40:00,81.64,81.64,81.4,81.41,29385.0,65.0491,65.0491,64.8579,64.8658,29385.0
2015-09-29 14:50:00,81.4,81.45,81.28,81.28,25925.0,64.8579,64.8977,64.7622,64.7622,25925.0
2015-09-29 15:00:00,81.29,81.32,81.16,81.19,34282.0,64.7702,64.7941,64.6666,64.6905,34282.0
2015-09-29 15:10:00,81.17,81.24,81.13,81.16,29383.0,64.6746,64.7304,64.6427,64.6666,29383.0
2015-09-29 15:20:00,81.16,81.16,80.99,81.03,38375.0,64.6666,64.6666,64.5312,64.563,38375.0
2015-09-29 15:30:00,81.04,81.27,81.0,81.1,195200.0,64.571,64.7543,64.5391,64.6188,195200.0
2015-09-29 15:40:00,81.1,81.18,80.97,81.17,166955.0,64.6188,64.6826,64.5152,64.6746,166955.0
2015-09-29 15:50:00,81.17,81.42,81.14,81.35,212455.0,64.6746,64.8738,64.6507,64.818,212455.0
2015-09-30 09:30:00,82.17,82.76,82.15,82.76,30466.0,65.4714,65.9415,65.4554,65.9415,30466.0
2015-09-30 09:40:00,82.83,82.87,82.3,82.4,27692.0,65.9972,66.0291,65.575,65.6546,27692.0
2015-09-30 09:50:00,82.4,82.42,82.25,82.27,17977.0,65.6546,65.6706,65.5351,65.5511,17977.0
2015-09-30 10:00:00,82.3,82.49,82.27,82.47,27284.0,65.575,65.7263,65.5511,65.7104,27284.0
2015-09-30 10:10:00,82.45,82.45,82.2,82.21,57171.0,65.6945,65.6945,65.4953,65.5032,57171.0
2015-09-30 10:20:00,82.23,82.33,82.2,82.23,36860.0,65.5192,65.5989,65.4953,65.5192,36860.0
2015-09-30 10:30:00,82.19,82.23,81.98,82.16,47254.0,65.4873,65.5192,65.32,65.4634,47254.0
2015-09-30 10:40:00,82.16,82.27,82.14,82.19,13427.0,65.4634,65.5511,65.4475,65.4873,13427.0
2015-09-30 10:50:00,82.17,82.28,82.16,82.27,14967.0,65.4714,65.559,65.4634,65.5511,14967.0
2015-09-30 11:00:00,82.26,82.28,82.17,82.18,25067.0,65.5431,65.559,65.4714,65.4793,25067.0
2015-09-30 11:10:00,82.19,82.28,82.14,82.2,13029.0,65.4873,65.559,65.4475,65.4953,13029.0
2015-09-30 11:20:00,82.19,82.23,82.01,82.12,7235.0,65.4873,65.5192,65.3439,65.4315,7235.0
2015-09-30 11:30:00,82.09,82.11,81.84,81.85,17630.0,65.4076,65.4236,65.2084,65.2164,17630.0
2015-09-30 11:40:00,81.84,81.89,81.7,81.76,12023.0,65.2084,65.2483,65.0969,65.1447,12023.0
2015-09-30 11:50:00,81.75,81.85,81.72,81.8,20696.0,65.1367,65.2164,65.1128,65.1766,20696.0
2015-09-30 12:00:00,81.77,81.85,81.66,81.7,13486.0,65.1527,65.2164,65.065,65.0969,13486.0
2015-09-30 12:10:00,81.66,81.7,81.52,81.61,22079.0,65.065,65.0969,64.9535,65.0252,22079.0
2015-09-30 12:20:00,81.61,81.72,81.49,81.69,18165.0,65.0252,65.1128,64.9296,65.0889,18165.0
2015-09-30 12:30:00,81.67,81.69,81.57,81.57,9017.0,65.073,65.0889,64.9933,64.9933,9017.0
2015-09-30 12:40:00,81.54,81.57,81.32,81.37,13258.0,64.9694,64.9933,64.7941,64.834,13258.0
2015-09-30 12:50:00,81.39,81.43,81.35,81.4,12588.0,64.8499,64.8818,64.818,64.8579,12588.0
2015-09-30 13:00:00,81.42,81.58,81.4,81.55,14098.0,64.8738,65.0013,64.8579,64.9774,14098.0
2015-09-30 13:10:00,81.55,81.68,81.51,81.68,24127.0,64.9774,65.081,64.9455,65.081,24127.0
2015-09-30 13:20:00,81.67,81.67,81.56,81.64,15454.0,65.073,65.073,64.9853,65.0491,15454.0
2015-09-30 13:30:00,81.65,81.68,81.57,81.66,23466.0,65.057,65.081,64.9933,65.065,23466.0
2015-09-30 13:40:00,81.64,81.85,81.64,81.73,18579.0,65.0491,65.2164,65.0491,65.1208,18579.0
2015-09-30 13:50:00,81.75,81.89,81.71,81.8,15226.0,65.1367,65.2483,65.1049,65.1766,15226.0
2015-09-30 14:00:00,81.8,81.84,81.77,81.81,15057.0,65.1766,65.2084,65.1527,65.1845,15057.0
2015-09-30 14:10:00,81.81,81.88,81.74,81.88,81658.0,65.1845,65.2403,65.1288,65.2403,81658.0
2015-09-30 14:20:00,81.89,82.01,81.88,82.0,19717.0,65.2483,65.3439,65.2403,65.3359,19717.0
2015-09-30 14:30:00,82.01,82.05,81.88,81.91,23959.0,65.3439,65.3758,65.2403,65.2642,23959.0
2015-09-30 14:40:00,81.91,82.02,81.91,82.01,29371.0,65.2642,65.3519,65.2642,65.3439,29371.0
2015-09-30 14:50:00,82.01,82.11,81.98,82.1,48349.0,65.3439,65.4236,65.32,65.4156,48349.0
2015-09-30 15:00:00,82.09,82.12,81.95,82.0,52845.0,65.4076,65.4315,65.2961,65.3359,52845.0
2015-09-30 15:10:00,82.0,82.05,81.94,81.98,52560.0,65.3359,65.3758,65.2881,65.32,52560.0
2015-09-30 15:20:00,81.97,82.12,81.96,82.04,94843.0,65.312,65.4315,65.3041,65.3678,94843.0
2015-09-30 15:30:00,82.05,82.25,82.04,82.2,51182.0,65.3758,65.5351,65.3678,65.4953,51182.0
2015-09-30 15:40:00,82.19,82.36,82.18,82.34,79615.0,65.4873,65.6228,65.4793,65.6068,79615.0
2015-09-30 15:50:00,82.35,82.41,82.3,82.31,134338.0,65.6148,65.6626,65.575,65.5829,134338.0
2015-10-01 09:30:00,82.18,82.72,81.96,82.01,52016.0,65.4793,65.9096,65.3041,65.3439,52016.0
2015-10-01 09:40:00,82.04,82.2,81.84,81.87,39967.0,65.3678,65.4953,65.2084,65.2323,39967.0
2015-10-01 09:50:00,81.88,81.91,81.58,81.6,42558.0,65.2403,65.2642,65.0013,65.0172,42558.0
2015-10-01 10:00:00,81.62,81.84,81.35,81.8,45190.0,65.0331,65.2084,64.818,65.1766,45190.0
2015-10-01 10:10:00,81.82,82.21,81.82,82.15,37389.0,65.1925,65.5032,65.1925,65.4554,37389.0
2015-10-01 10:20:00,82.15,82.23,82.02,82.13,44486.0,65.4554,65.5192,65.3519,65.4395,44486.0
2015-10-01 10:30:00,82.14,82.16,81.81,81.92,29620.0,65.4475,65.4634,65.1845,65.2722,29620.0
2015-10-01 10:40:00,81.92,81.95,81.73,81.87,34614.0,65.2722,65.2961,65.1208,65.2323,34614.0
2015-10-01 10:50:00,81.87,81.89,81.62,81.7,16721.0,65.2323,65.2483,65.0331,65.0969,16721.0
2015-10-01 11:00:00,81.67,81.73,81.52,81.66,16214.0,65.073,65.1208,64.9535,65.065,16214.0
2015-10-01 11:10:00,81.66,81.69,81.56,81.61,20977.0,65.065,65.0889,64.9853,65.0252,20977.0
2015-10-01 11:20:00,81.59,81.87,81.57,81.71,19896.0,65.0092,65.2323,64.9933,65.1049,19896.0
2015-10-01 11:30:00,81.73,81.8,81.58,81.69,18204.0,65.1208,65.1766,65.0013,65.0889,18204.0
2015-10-01 11:40:00,81.7,81.71,81.48,81.55,24999.0,65.0969,65.1049,64.9216,64.9774,24999.0
2015-10-01 11:50:00,81.57,81.58,81.29,81.32,33075.0,64.9933,65.0013,64.7702,64.7941,33075.0
2015-10-01 12:00:00,81.3,81.3,81.08,81.13,18569.0,64.7782,64.7782,64.6029,64.6427,18569.0
2015-10-01 12:10:00,81.14,81.18,81.07,81.13,16545.0,64.6507,64.6826,64.5949,64.6427,16545.0
2015-10-01 12:20:00,81.13,81.27,81.06,81.22,14267.0,64.6427,64.7543,64.5869,64.7144,14267.0
2015-10-01 12:30:00,81.2,81.29,81.19,81.26,25918.0,64.6985,64.7702,64.6905,64.7463,25918.0
2015-10-01 12:40:00,81.27,81.27,81.1,81.1,19857.0,64.7543,64.7543,64.6188,64.6188,19857.0
2015-10-01 12:50:00,81.11,81.22,81.1,81.18,12848.0,64.6268,64.7144,64.6188,64.6826,12848.0
2015-10-01 13:00:00,81.17,81.17,81.01,81.07,15056.0,64.6746,64.6746,64.5471,64.5949,15056.0
2015-10-01 13:10:00,81.07,81.2,81.0,81.16,20567.0,64.5949,64.6985,64.5391,64.6666,20567.0
2015-10-01 13:20:00,81.15,81.23,81.09,81.14,18353.0,64.6587,64.7224,64.6109,64.6507,18353.0
2015-10-01 13:30:00,81.13,81.36,81.13,81.26,22828.0,64.6427,64.826,64.6427,64.7463,22828.0
2015-10-01 13:40:00,81.27,81.37,81.2,81.36,17168.0,64.7543,64.834,64.6985,64.826,17168.0
2015-10-01 13:50:00,81.37,81.5,81.34,81.47,25996.0,64.834,64.9375,64.81,64.9136,25996.0
2015-10-01 14:00:00,81.47,81.56,81.33,81.46,28776.0,64.9136,64.9853,64.8021,64.9057,28776.0
2015-10-01 14:10:00,81.48,81.64,81.46,81.57,24914.0,64.9216,65.0491,64.9057,64.9933,24914.0
2015-10-01 14:20:00,81.56,81.57,81.38,81.47,18892.0,64.9853,64.9933,64.8419,64.9136,18892.0
2015-10-01 14:30:00,81.48,81.57,81.42,81.48,30322.0,64.9216,64.9933,64.8738,64.9216,30322.0
2015-10-01 14:40:00,81.46,81.55,81.37,81.37,25891.0,64.9057,64.9774,64.834,64.834,25891.0
2015-10-01 14:50:00,81.38,81.6,81.36,81.52,34698.0,64.8419,65.0172,64.826,64.9535,34698.0
2015-10-01 15:00:00,81.54,81.6,81.4,81.47,37421.0,64.9694,65.0172,64.8579,64.9136,37421.0
2015-10-01 15:10:00,81.47,81.63,81.44,81.5,41016.0,64.9136,65.0411,64.8897,64.9375,41016.0
2015-10-01 15:20:00,81.49,81.51,81.38,81.45,34444.0,64.9296,64.9455,64.8419,64.8977,34444.0
2015-10-01 15:30:00,81.44,81.47,81.27,81.28,51425.0,64.8897,64.9136,64.7543,64.7622,51425.0
2015-10-01 15:40:00,81.29,81.48,81.28,81.47,61938.0,64.7702,64.9216,64.7622,64.9136,61938.0
2015-10-01 15:50:00,81.47,81.65,81.44,81.55,129608.0,64.9136,65.057,64.8897,64.9774,129608.0
2015-10-02 09:30:00,80.33,80.41,80.16,80.21,30882.0,64.0053,64.069,63.8698,63.9097,30882.0
2015-10-02 09:40:00,80.22,80.53,80.18,80.34,31032.0,63.9177,64.1647,63.8858,64.0133,31032.0
2015-10-02 09:50:00,80.29,80.61,80.24,80.49,15096.0,63.9734,64.2284,63.9336,64.1328,15096.0
2015-10-02 10:00:00,80.5,80.59,80.37,80.51,15764.0,64.1408,64.2125,64.0372,64.1487,15764.0
2015-10-02 10:10:00,80.55,80.87,80.51,80.68,30310.0,64.1806,64.4356,64.1487,64.2842,30310.0
2015-10-02 10:20:00,80.71,80.8,80.47,80.5,27043.0,64.3081,64.3798,64.1168,64.1408,27043.0
2015-10-02 10:30:00,80.45,80.52,80.39,80.52,23612.0,64.1009,64.1567,64.0531,64.1567,23612.0
2015-10-02 10:40:00,80.51,80.74,80.49,80.73,25615.0,64.1487,64.332,64.1328,64.324,25615.0
2015-10-02 10:50:00,80.72,80.85,80.64,80.83,11027.0,64.316,64.4196,64.2523,64.4037,11027.0
2015-10-02 11:00:00,80.82,81.0,80.81,80.95,24638.0,64.3957,64.5391,64.3878,64.4993,24638.0
2015-10-02 11:10:00,81.0,81.05,80.91,80.95,23996.0,64.5391,64.579,64.4674,64.4993,23996.0
2015-10-02 11:20:00,80.96,81.12,80.89,81.11,18202.0,64.5073,64.6348,64.4515,64.6268,18202.0
2015-10-02 11:30:00,81.12,81.32,81.09,81.14,14365.0,64.6348,64.7941,64.6109,64.6507,14365.0
2015-10-02 11:40:00,81.14,81.17,81.03,81.09,10790.0,64.6507,64.6746,64.563,64.6109,10790.0
2015-10-02 11:50:00,81.08,81.2,81.04,81.17,12921.0,64.6029,64.6985,64.571,64.6746,12921.0
2015-10-02 12:00:00,81.18,81.34,81.16,81.33,8621.0,64.6826,64.81,64.6666,64.8021,8621.0
2015-10-02 12:10:00,81.35,81.56,81.34,81.53,17084.0,64.818,64.9853,64.81,64.9614,17084.0
2015-10-02 12:20:00,81.53,81.6,81.51,81.6,6502.0,64.9614,65.0172,64.9455,65.0172,6502.0
2015-10-02 12:30:00,81.59,81.8,81.56,81.56,17219.0,65.0092,65.1766,64.9853,64.9853,17219.0
2015-10-02 12:40:00,81.54,81.76,81.52,81.74,6696.0,64.9694,65.1447,64.9535,65.1288,6696.0
2015-10-02 12:50:00,81.73,81.94,81.69,81.87,12313.0,65.1208,65.2881,65.0889,65.2323,12313.0
2015-10-02 13:00:00,81.87,82.07,81.85,82.05,8145.0,65.2323,65.3917,65.2164,65.3758,8145.0
2015-10-02 13:10:00,82.07,82.26,82.07,82.12,12229.0,65.3917,65.5431,65.3917,65.4315,12229.0
2015-10-02 13:20:00,82.11,82.11,81.96,81.96,8316.0,65.4236,65.4236,65.3041,65.3041,8316.0
2015-10-02 13:30:00,82.0,82.09,81.94,81.94,27496.0,65.3359,65.4076,65.2881,65.2881,27496.0
2015-10-02 13:40:00,81.92,82.11,81.85,82.07,12340.0,65.2722,65.4236,65.2164,65.3917,12340.0
2015-10-02 13:50:00,82.07,82.11,81.98,82.01,14995.0,65.3917,65.4236,65.32,65.3439,14995.0
2015-10-02 14:00:00,82.01,82.25,82.0,82.24,30704.0,65.3439,65.5351,65.3359,65.5271,30704.0
2015-10-02 14:10:00,82.24,82.24,82.08,82.09,13371.0,65.5271,65.5271,65.3997,65.4076,13371.0
2015-10-02 14:20:00,82.07,82.35,82.06,82.24,17220.0,65.3917,65.6148,65.3837,65.5271,17220.0
2015-10-02 14:30:00,82.25,82.35,82.23,82.25,26867.0,65.5351,65.6148,65.5192,65.5351,26867.0
2015-10-02 14:40:00,82.27,82.31,82.09,82.09,19290.0,65.5511,65.5829,65.4076,65.4076,19290.0
2015-10-02 14:50:00,82.1,82.14,81.98,82.0,19002.0,65.4156,65.4475,65.32,65.3359,19002.0
2015-10-02 15:00:00,81.98,82.17,81.97,82.17,29307.0,65.32,65.4714,65.312,65.4714,29307.0
2015-10-02 15:10:00,82.19,82.44,82.14,82.43,35368.0,65.4873,65.6865,65.4475,65.6785,35368.0
2015-10-02 15:20:00,82.42,82.57,82.4,82.57,30740.0,65.6706,65.7901,65.6546,65.7901,30740.0
2015-10-02 15:30:00,82.56,82.66,82.49,82.6,23087.0,65.7821,65.8618,65.7263,65.814,23087.0
2015-10-02 15:40:00,82.56,82.64,82.52,82.63,28317.0,65.7821,65.8459,65.7502,65.8379,28317.0
2015-10-02 15:50:00,82.64,82.77,82.55,82.76,73769.0,65.8459,65.9494,65.7742,65.9415,73769.0
2015-10-05 09:30:00,83.44,83.99,83.38,83.99,29333.0,66.4833,66.9215,66.4355,66.9215,29333.0
2015-10-05 09:40:00,84.0,84.35,83.99,84.34,21961.0,66.9295,67.2084,66.9215,67.2004,21961.0
2015-10-05 09:50:00,84.35,84.46,84.04,84.09,28402.0,67.2084,67.296,66.9614,67.0012,28402.0
2015-10-05 10:00:00,84.09,84.21,83.98,84.21,27062.0,67.0012,67.0968,66.9135,67.0968,27062.0
2015-10-05 10:10:00,84.23,84.37,84.18,84.28,31461.0,67.1127,67.2243,67.0729,67.1526,31461.0
2015-10-05 10:20:00,84.29,84.41,84.29,84.34,18303.0,67.1605,67.2562,67.1605,67.2004,18303.0
2015-10-05 10:30:00,84.35,84.36,84.26,84.29,22934.0,67.2084,67.2163,67.1366,67.1605,22934.0
2015-10-05 10:40:00,84.3,84.3,84.15,84.27,22696.0,67.1685,67.1685,67.049,67.1446,22696.0
2015-10-05 10:50:00,84.28,84.47,84.2,84.4,21453.0,67.1526,67.304,67.0888,67.2482,21453.0
2015-10-05 11:00:00,84.38,84.55,84.38,84.54,18586.0,67.2323,67.3677,67.2323,67.3597,18586.0
2015-10-05 11:10:00,84.54,84.59,84.5,84.57,20091.0,67.3597,67.3996,67.3279,67.3836,20091.0
2015-10-05 11:20:00,84.56,84.81,84.55,84.72,21694.0,67.3757,67.5749,67.3677,67.5032,21694.0
2015-10-05 11:30:00,84.71,84.81,84.61,84.62,27708.0,67.4952,67.5749,67.4155,67.4235,27708.0
2015-10-05 11:40:00,84.61,84.74,84.61,84.7,35804.0,67.4155,67.5191,67.4155,67.4872,35804.0
2015-10-05 11:50:00,84.71,84.84,84.65,84.84,17595.0,67.4952,67.5988,67.4474,67.5988,17595.0
2015-10-05 12:00:00,84.84,84.88,84.79,84.85,17856.0,67.5988,67.6306,67.5589,67.6067,17856.0
2015-10-05 12:10:00,84.85,85.02,84.8,85.01,21144.0,67.6067,67.7422,67.5669,67.7342,21144.0
2015-10-05 12:20:00,85.02,85.08,84.98,85.07,14384.0,67.7422,67.79,67.7103,67.782,14384.0
2015-10-05 12:30:00,85.08,85.24,85.08,85.23,22467.0,67.79,67.9175,67.79,67.9095,22467.0
2015-10-05 12:40:00,85.23,85.35,85.22,85.35,15210.0,67.9095,68.0051,67.9016,68.0051,15210.0
2015-10-05 12:50:00,85.33,85.33,85.14,85.25,15342.0,67.9892,67.9892,67.8378,67.9255,15342.0
2015-10-05 13:00:00,85.25,85.28,85.15,85.27,19532.0,67.9255,67.9494,67.8458,67.9414,19532.0
2015-10-05 13:10:00,85.25,85.34,85.2,85.31,14510.0,67.9255,67.9972,67.8856,67.9733,14510.0
2015-10-05 13:20:00,85.32,85.34,85.24,85.26,12928.0,67.9812,67.9972,67.9175,67.9334,12928.0
2015-10-05 13:30:00,85.26,85.27,85.2,85.26,22608.0,67.9334,67.9414,67.8856,67.9334,22608.0
2015-10-05 13:40:00,85.26,85.38,85.2,85.38,23789.0,67.9334,68.029,67.8856,68.029,23789.0
2015-10-05 13:50:00,85.38,85.39,85.29,85.34,28122.0,68.029,68.037,67.9573,67.9972,28122.0
2015-10-05 14:00:00,85.34,85.5,85.32,85.49,41250.0,67.9972,68.1247,67.9812,68.1167,41250.0
2015-10-05 14:10:00,85.48,85.54,85.45,85.52,42813.0,68.1087,68.1565,68.0848,68.1406,42813.0
2015-10-05 14:20:00,85.52,85.6,85.48,85.57,29216.0,68.1406,68.2043,68.1087,68.1804,29216.0
2015-10-05 14:30:00,85.58,85.68,85.58,85.63,31201.0,68.1884,68.2681,68.1884,68.2282,31201.0
2015-10-05 14:40:00,85.63,85.67,85.59,85.61,45972.0,68.2282,68.2601,68.1964,68.2123,45972.0
2015-10-05 14:50:00,85.6,85.66,85.57,85.62,35316.0,68.2043,68.2521,68.1804,68.2203,35316.0
2015-10-05 15:00:00,85.63,85.67,85.59,85.63,47260.0,68.2282,68.2601,68.1964,68.2282,47260.0
2015-10-05 15:10:00,85.63,85.64,85.46,85.46,43763.0,68.2282,68.2362,68.0928,68.0928,43763.0
2015-10-05 15:20:00,85.45,85.57,85.44,85.53,47581.0,68.0848,68.1804,68.0768,68.1486,47581.0
2015-10-05 15:30:00,85.53,85.62,85.49,85.49,59687.0,68.1486,68.2203,68.1167,68.1167,59687.0
2015-10-05 15:40:00,85.48,85.62,85.45,85.6,76957.0,68.1087,68.2203,68.0848,68.2043,76957.0
2015-10-05 15:50:00,85.6,85.67,85.57,85.61,183714.0,68.2043,68.2601,68.1804,68.2123,183714.0
2015-10-06 09:30:00,85.52,85.78,85.31,85.76,34789.0,68.1406,68.3477,67.9733,68.3318,34789.0
2015-10-06 09:40:00,85.81,85.94,85.76,85.8,24463.0,68.3717,68.4752,68.3318,68.3637,24463.0
2015-10-06 09:50:00,85.81,86.04,85.78,86.01,26013.0,68.3717,68.5549,68.3477,68.531,26013.0
2015-10-06 10:00:00,86.01,86.01,85.74,85.93,14497.0,68.531,68.531,68.3159,68.4673,14497.0
2015-10-06 10:10:00,85.94,85.98,85.76,85.78,16423.0,68.4752,68.5071,68.3318,68.3477,16423.0
2015-10-06 10:20:00,85.78,85.93,85.72,85.75,22684.0,68.3477,68.4673,68.2999,68.3238,22684.0
2015-10-06 10:30:00,85.77,85.83,85.65,85.76,18721.0,68.3398,68.3876,68.2442,68.3318,18721.0
2015-10-06 10:40:00,85.77,85.99,85.75,85.87,16620.0,68.3398,68.5151,68.3238,68.4195,16620.0
2015-10-06 10:50:00,85.89,85.92,85.77,85.77,14503.0,68.4354,68.4593,68.3398,68.3398,14503.0
2015-10-06 11:00:00,85.78,85.92,85.77,85.92,16441.0,68.3477,68.4593,68.3398,68.4593,16441.0
2015-10-06 11:10:00,85.9,85.96,85.81,85.94,32901.0,68.4434,68.4912,68.3717,68.4752,32901.0
2015-10-06 11:20:00,85.95,86.0,85.87,86.0,26056.0,68.4832,68.523,68.4195,68.523,26056.0
2015-10-06 11:30:00,86.0,86.0,85.7,85.75,18253.0,68.523,68.523,68.284,68.3238,18253.0
2015-10-06 11:40:00,85.73,85.83,85.64,85.74,19336.0,68.3079,68.3876,68.2362,68.3159,19336.0
2015-10-06 11:50:00,85.76,85.79,85.58,85.69,28778.0,68.3318,68.3557,68.1884,68.276,28778.0
2015-10-06 12:00:00,85.71,85.84,85.71,85.8,15034.0,68.292,68.3956,68.292,68.3637,15034.0
2015-10-06 12:10:00,85.8,85.83,85.68,85.72,13442.0,68.3637,68.3876,68.2681,68.2999,13442.0
2015-10-06 12:20:00,85.73,85.87,85.72,85.75,27202.0,68.3079,68.4195,68.2999,68.3238,27202.0
2015-10-06 12:30:00,85.76,85.77,85.65,85.68,37134.0,68.3318,68.3398,68.2442,68.2681,37134.0
2015-10-06 12:40:00,85.67,85.71,85.61,85.66,21670.0,68.2601,68.292,68.2123,68.2521,21670.0
2015-10-06 12:50:00,85.67,85.73,85.66,85.71,12716.0,68.2601,68.3079,68.2521,68.292,12716.0
2015-10-06 13:00:00,85.71,85.71,85.61,85.64,40899.0,68.292,68.292,68.2123,68.2362,40899.0
2015-10-06 13:10:00,85.63,85.77,85.61,85.77,26505.0,68.2282,68.3398,68.2123,68.3398,26505.0
2015-10-06 13:20:00,85.76,85.81,85.7,85.7,10068.0,68.3318,68.3717,68.284,68.284,10068.0
2015-10-06 13:30:00,85.7,85.7,85.57,85.63,21538.0,68.284,68.284,68.1804,68.2282,21538.0
2015-10-06 13:40:00,85.64,85.68,85.56,85.67,60987.0,68.2362,68.2681,68.1725,68.2601,60987.0
2015-10-06 13:50:00,85.67,85.7,85.61,85.63,19321.0,68.2601,68.284,68.2123,68.2282,19321.0
2015-10-06 14:00:00,85.6,85.67,85.53,85.56,15799.0,68.2043,68.2601,68.1486,68.1725,15799.0
2015-10-06 14:10:00,85.55,85.84,85.55,85.78,21980.0,68.1645,68.3956,68.1645,68.3477,21980.0
2015-10-06 14:20:00,85.77,85.85,85.73,85.85,14073.0,68.3398,68.4035,68.3079,68.4035,14073.0
2015-10-06 14:30:00,85.85,85.91,85.76,85.84,25133.0,68.4035,68.4513,68.3318,68.3956,25133.0
2015-10-06 14:40:00,85.82,85.83,85.64,85.79,36315.0,68.3796,68.3876,68.2362,68.3557,36315.0
2015-10-06 14:50:00,85.79,85.82,85.55,85.57,21674.0,68.3557,68.3796,68.1645,68.1804,21674.0
2015-10-06 15:00:00,85.54,85.62,85.49,85.56,24242.0,68.1565,68.2203,68.1167,68.1725,24242.0
2015-10-06 15:10:00,85.57,85.61,85.43,85.58,25120.0,68.1804,68.2123,68.0689,68.1884,25120.0
2015-10-06 15:20:00,85.57,85.68,85.5,85.67,24556.0,68.1804,68.2681,68.1247,68.2601,24556.0
2015-10-06 15:30:00,85.67,85.75,85.63,85.65,53652.0,68.2601,68.3238,68.2282,68.2442,53652.0
2015-10-06 15:40:00,85.66,85.7,85.58,85.68,71502.0,68.2521,68.284,68.1884,68.2681,71502.0
2015-10-06 15:50:00,85.67,85.73,85.58,85.65,135307.0,68.2601,68.3079,68.1884,68.2442,135307.0
2015-10-07 09:30:00,86.2,87.25,86.06,87.06,47318.0,68.6824,69.519,68.5708,69.3676,47318.0
2015-10-07 09:40:00,87.14,87.26,87.01,87.26,31240.0,69.4314,69.527,69.3278,69.527,31240.0
2015-10-07 09:50:00,87.26,87.43,87.14,87.42,30596.0,69.527,69.6624,69.4314,69.6545,30596.0
2015-10-07 10:00:00,87.42,87.56,87.19,87.21,35331.0,69.6545,69.766,69.4712,69.4871,35331.0
2015-10-07 10:10:00,87.21,87.26,87.02,87.02,23557.0,69.4871,69.527,69.3358,69.3358,23557.0
2015-10-07 10:20:00,87.05,87.23,86.98,86.99,18071.0,69.3597,69.5031,69.3039,69.3119,18071.0
2015-10-07 10:30:00,87.0,87.0,86.63,86.68,23519.0,69.3198,69.3198,69.025,69.0649,23519.0
2015-10-07 10:40:00,86.64,86.64,86.21,86.24,19661.0,69.033,69.033,68.6904,68.7143,19661.0
2015-10-07 10:50:00,86.25,86.42,86.11,86.3,16800.0,68.7222,68.8577,68.6107,68.7621,16800.0
2015-10-07 11:00:00,86.34,86.34,85.83,85.94,27456.0,68.7939,68.7939,68.3876,68.4752,27456.0
2015-10-07 11:10:00,85.93,85.95,85.73,85.84,26411.0,68.4673,68.4832,68.3079,68.3956,26411.0
2015-10-07 11:20:00,85.81,85.81,85.52,85.64,17600.0,68.3717,68.3717,68.1406,68.2362,17600.0
2015-10-07 11:30:00,85.67,86.0,85.59,85.95,40184.0,68.2601,68.523,68.1964,68.4832,40184.0
2015-10-07 11:40:00,85.95,85.95,85.68,85.73,10731.0,68.4832,68.4832,68.2681,68.3079,10731.0
2015-10-07 11:50:00,85.76,85.98,85.75,85.94,10174.0,68.3318,68.5071,68.3238,68.4752,10174.0
2015-10-07 12:00:00,85.97,86.01,85.88,85.91,11645.0,68.4991,68.531,68.4274,68.4513,11645.0
2015-10-07 12:10:00,85.9,86.05,85.87,86.0,12521.0,68.4434,68.5629,68.4195,68.523,12521.0
2015-10-07 12:20:00,86.0,86.0,85.66,85.75,12260.0,68.523,68.523,68.2521,68.3238,12260.0
2015-10-07 12:30:00,85.75,85.86,85.73,85.73,9653.0,68.3238,68.4115,68.3079,68.3079,9653.0
2015-10-07 12:40:00,85.74,85.97,85.68,85.92,10333.0,68.3159,68.4991,68.2681,68.4593,10333.0
2015-10-07 12:50:00,85.93,85.95,85.78,85.82,9685.0,68.4673,68.4832,68.3477,68.3796,9685.0
2015-10-07 13:00:00,85.86,86.08,85.83,86.08,8004.0,68.4115,68.5868,68.3876,68.5868,8004.0
2015-10-07 13:10:00,86.09,86.19,86.09,86.16,6216.0,68.5948,68.6744,68.5948,68.6505,6216.0
2015-10-07 13:20:00,86.12,86.23,86.11,86.18,10435.0,68.6187,68.7063,68.6107,68.6665,10435.0
2015-10-07 13:30:00,86.21,86.4,86.21,86.29,13321.0,68.6904,68.8418,68.6904,68.7541,13321.0
2015-10-07 13:40:00,86.3,86.45,86.27,86.39,16759.0,68.7621,68.8816,68.7382,68.8338,16759.0
2015-10-07 13:50:00,86.41,86.45,86.29,86.31,23231.0,68.8497,68.8816,68.7541,68.77,23231.0
2015-10-07 14:00:00,86.34,86.47,86.3,86.4,12860.0,68.7939,68.8975,68.7621,68.8418,12860.0
2015-10-07 14:10:00,86.38,86.48,86.31,86.41,11073.0,68.8258,68.9055,68.77,68.8497,11073.0
2015-10-07 14:20:00,86.4,86.4,86.17,86.21,12128.0,68.8418,68.8418,68.6585,68.6904,12128.0
2015-10-07 14:30:00,86.22,86.34,86.05,86.17,25614.0,68.6983,68.7939,68.5629,68.6585,25614.0
2015-10-07 14:40:00,86.17,86.29,86.04,86.07,21431.0,68.6585,68.7541,68.5549,68.5788,21431.0
2015-10-07 14:50:00,86.07,86.17,85.99,86.04,14109.0,68.5788,68.6585,68.5151,68.5549,14109.0
2015-10-07 15:00:00,86.04,86.11,85.98,86.01,12308.0,68.5549,68.6107,68.5071,68.531,12308.0
2015-10-07 15:10:00,86.02,86.26,86.02,86.17,22614.0,68.539,68.7302,68.539,68.6585,22614.0
2015-10-07 15:20:00,86.17,86.17,85.98,86.04,22429.0,68.6585,68.6585,68.5071,68.5549,22429.0
2015-10-07 15:30:00,86.05,86.16,86.04,86.13,30274.0,68.5629,68.6505,68.5549,68.6266,30274.0
2015-10-07 15:40:00,86.13,86.25,86.08,86.11,45612.0,68.6266,68.7222,68.5868,68.6107,45612.0
2015-10-07 15:50:00,86.12,86.36,86.11,86.36,74758.0,68.6187,68.8099,68.6107,68.8099,74758.0
2015-10-08 09:30:00,86.11,86.49,85.9,86.37,30190.0,68.6107,68.9135,68.4434,68.8178,30190.0
2015-10-08 09:40:00,86.42,86.56,86.23,86.52,13103.0,68.8577,68.9692,68.7063,68.9374,13103.0
2015-10-08 09:50:00,86.55,86.67,86.45,86.54,16699.0,68.9613,69.0569,68.8816,68.9533,16699.0
2015-10-08 10:00:00,86.58,86.69,86.48,86.6,26053.0,68.9852,69.0728,68.9055,69.0011,26053.0
2015-10-08 10:10:00,86.59,86.61,86.43,86.47,17100.0,68.9931,69.0091,68.8657,68.8975,17100.0
2015-10-08 10:20:00,86.44,86.55,86.39,86.39,17488.0,68.8736,68.9613,68.8338,68.8338,17488.0
2015-10-08 10:30:00,86.4,86.64,86.39,86.62,13011.0,68.8418,69.033,68.8338,69.017,13011.0
2015-10-08 10:40:00,86.64,86.72,86.47,86.47,14911.0,69.033,69.0967,68.8975,68.8975,14911.0
2015-10-08 10:50:00,86.5,86.74,86.5,86.74,13468.0,68.9214,69.1127,68.9214,69.1127,13468.0
2015-10-08 11:00:00,86.73,86.78,86.61,86.67,15207.0,69.1047,69.1445,69.0091,69.0569,15207.0
2015-10-08 11:10:00,86.65,86.81,86.63,86.78,18630.0,69.0409,69.1684,69.025,69.1445,18630.0
2015-10-08 11:20:00,86.76,86.95,86.75,86.91,19137.0,69.1286,69.28,69.1206,69.2481,19137.0
2015-10-08 11:30:00,86.92,87.09,86.92,86.98,30953.0,69.2561,69.3915,69.2561,69.3039,30953.0
2015-10-08 11:40:00,87.0,87.17,86.99,87.12,18797.0,69.3198,69.4553,69.3119,69.4154,18797.0
2015-10-08 11:50:00,87.12,87.12,87.01,87.07,23267.0,69.4154,69.4154,69.3278,69.3756,23267.0
2015-10-08 12:00:00,87.08,87.2,87.06,87.11,26988.0,69.3836,69.4792,69.3676,69.4075,26988.0
2015-10-08 12:10:00,87.11,87.23,87.11,87.21,20754.0,69.4075,69.5031,69.4075,69.4871,20754.0
2015-10-08 12:20:00,87.2,87.26,87.14,87.17,27181.0,69.4792,69.527,69.4314,69.4553,27181.0
2015-10-08 12:30:00,87.18,87.31,87.18,87.24,9495.0,69.4632,69.5668,69.4632,69.511,9495.0
2015-10-08 12:40:00,87.27,87.3,86.95,86.97,19952.0,69.535,69.5589,69.28,69.2959,19952.0
2015-10-08 12:50:00,86.96,87.03,86.89,86.99,14419.0,69.2879,69.3437,69.2322,69.3119,14419.0
2015-10-08 13:00:00,86.99,87.02,86.91,86.92,20122.0,69.3119,69.3358,69.2481,69.2561,20122.0
2015-10-08 13:10:00,86.91,86.93,86.82,86.92,15416.0,69.2481,69.264,69.1764,69.2561,15416.0
2015-10-08 13:20:00,86.94,86.99,86.9,86.94,11969.0,69.272,69.3119,69.2401,69.272,11969.0
2015-10-08 13:30:00,86.94,86.98,86.94,86.96,8823.0,69.272,69.3039,69.272,69.2879,8823.0
2015-10-08 13:40:00,86.96,87.04,86.92,86.99,9618.0,69.2879,69.3517,69.2561,69.3119,9618.0
2015-10-08 13:50:00,87.0,87.11,86.92,87.11,17332.0,69.3198,69.4075,69.2561,69.4075,17332.0
2015-10-08 14:00:00,87.1,87.33,87.01,87.12,37324.0,69.3995,69.5828,69.3278,69.4154,37324.0
2015-10-08 14:10:00,87.14,87.35,87.14,87.27,24009.0,69.4314,69.5987,69.4314,69.535,24009.0
2015-10-08 14:20:00,87.29,87.36,87.19,87.31,25683.0,69.5509,69.6067,69.4712,69.5668,25683.0
2015-10-08 14:30:00,87.29,87.51,87.28,87.5,19770.0,69.5509,69.7262,69.5429,69.7182,19770.0
2015-10-08 14:40:00,87.49,87.57,87.42,87.52,22689.0,69.7102,69.774,69.6545,69.7341,22689.0
2015-10-08 14:50:00,87.53,87.71,87.52,87.66,87990.0,69.7421,69.8855,69.7341,69.8457,87990.0
2015-10-08 15:00:00,87.66,87.88,87.65,87.84,40234.0,69.8457,70.021,69.8377,69.9891,40234.0
2015-10-08 15:10:00,87.85,87.99,87.84,87.91,32592.0,69.9971,70.1086,69.9891,70.0449,32592.0
2015-10-08 15:20:00,87.91,87.96,87.73,87.77,25551.0,70.0449,70.0847,69.9015,69.9333,25551.0
2015-10-08 15:30:00,87.79,87.85,87.57,87.6,59780.0,69.9493,69.9971,69.774,69.7979,59780.0
2015-10-08 15:40:00,87.6,87.74,87.59,87.67,57974.0,69.7979,69.9094,69.7899,69.8537,57974.0
2015-10-08 15:50:00,87.67,87.74,87.63,87.68,85728.0,69.8537,69.9094,69.8218,69.8616,85728.0
2015-10-09 09:30:00,87.71,88.35,87.71,88.24,31181.0,69.8855,70.3955,69.8855,70.3078,31181.0
2015-10-09 09:40:00,88.28,88.28,87.97,88.1,24027.0,70.3397,70.3397,70.0927,70.1963,24027.0
2015-10-09 09:50:00,88.08,88.21,87.97,88.05,23477.0,70.1803,70.2839,70.0927,70.1564,23477.0
2015-10-09 10:00:00,88.06,88.16,87.71,87.75,20453.0,70.1644,70.2441,69.8855,69.9174,20453.0
2015-10-09 10:10:00,87.64,87.75,87.55,87.71,16296.0,69.8298,69.9174,69.758,69.8855,16296.0
2015-10-09 10:20:00,87.73,87.92,87.68,87.87,28234.0,69.9015,70.0529,69.8616,70.013,28234.0
2015-10-09 10:30:00,87.84,88.09,87.8,88.02,15291.0,69.9891,70.1883,69.9572,70.1325,15291.0
2015-10-09 10:40:00,88.03,88.24,87.96,88.15,21994.0,70.1405,70.3078,70.0847,70.2361,21994.0
2015-10-09 10:50:00,88.14,88.5,88.14,88.5,28403.0,70.2281,70.515,70.2281,70.515,28403.0
2015-10-09 11:00:00,88.48,88.49,88.32,88.39,17599.0,70.4991,70.507,70.3716,70.4273,17599.0
2015-10-09 11:10:00,88.39,88.42,88.21,88.25,18591.0,70.4273,70.4512,70.2839,70.3158,18591.0
2015-10-09 11:20:00,88.26,88.37,88.19,88.33,12353.0,70.3238,70.4114,70.268,70.3795,12353.0
2015-10-09 11:30:00,88.34,88.37,88.2,88.21,18281.0,70.3875,70.4114,70.276,70.2839,18281.0
2015-10-09 11:40:00,88.2,88.25,88.06,88.15,10367.0,70.276,70.3158,70.1644,70.2361,10367.0
2015-10-09 11:50:00,88.14,88.22,88.08,88.12,13328.0,70.2281,70.2919,70.1803,70.2122,13328.0
2015-10-09 12:00:00,88.11,88.19,87.98,88.05,13389.0,70.2042,70.268,70.1007,70.1564,13389.0
2015-10-09 12:10:00,88.03,88.05,87.92,87.94,12415.0,70.1405,70.1564,70.0529,70.0688,12415.0
2015-10-09 12:20:00,87.93,88.05,87.86,88.03,16049.0,70.0608,70.1564,70.0051,70.1405,16049.0
2015-10-09 12:30:00,88.02,88.04,87.88,88.0,12053.0,70.1325,70.1485,70.021,70.1166,12053.0
2015-10-09 12:40:00,88.0,88.0,87.9,87.98,9306.0,70.1166,70.1166,70.0369,70.1007,9306.0
2015-10-09 12:50:00,87.97,87.98,87.91,87.91,11377.0,70.0927,70.1007,70.0449,70.0449,11377.0
2015-10-09 13:00:00,87.9,87.93,87.8,87.8,12662.0,70.0369,70.0608,69.9572,69.9572,12662.0
2015-10-09 13:10:00,87.77,87.81,87.71,87.76,18056.0,69.9333,69.9652,69.8855,69.9254,18056.0
2015-10-09 13:20:00,87.76,87.83,87.68,87.7,14753.0,69.9254,69.9811,69.8616,69.8776,14753.0
2015-10-09 13:30:00,87.68,87.69,87.55,87.67,15543.0,69.8616,69.8696,69.758,69.8537,15543.0
2015-10-09 13:40:00,87.66,87.75,87.61,87.71,15266.0,69.8457,69.9174,69.8059,69.8855,15266.0
2015-10-09 13:50:00,87.72,87.75,87.62,87.63,15118.0,69.8935,69.9174,69.8138,69.8218,15118.0
2015-10-09 14:00:00,87.64,87.69,87.63,87.66,33513.0,69.8298,69.8696,69.8218,69.8457,33513.0
2015-10-09 14:10:00,87.67,87.72,87.58,87.61,13008.0,69.8537,69.8935,69.782,69.8059,13008.0
2015-10-09 14:20:00,87.62,87.68,87.54,87.67,8390.0,69.8138,69.8616,69.7501,69.8537,8390.0
2015-10-09 14:30:00,87.66,87.66,87.6,87.64,8499.0,69.8457,69.8457,69.7979,69.8298,8499.0
2015-10-09 14:40:00,87.63,87.66,87.57,87.65,120633.0,69.8218,69.8457,69.774,69.8377,120633.0
2015-10-09 14:50:00,87.66,87.67,87.59,87.63,243952.0,69.8457,69.8537,69.7899,69.8218,243952.0
2015-10-09 15:00:00,87.62,87.62,87.55,87.58,16575.0,69.8138,69.8138,69.758,69.782,16575.0
2015-10-09 15:10:00,87.59,87.59,87.45,87.49,34931.0,69.7899,69.7899,69.6784,69.7102,34931.0
2015-10-09 15:20:00,87.48,87.64,87.47,87.63,22224.0,69.7023,69.8298,69.6943,69.8218,22224.0
2015-10-09 15:30:00,87.63,87.8,87.63,87.72,28446.0,69.8218,69.9572,69.8218,69.8935,28446.0
2015-10-09 15:40:00,87.73,87.8,87.72,87.75,40334.0,69.9015,69.9572,69.8935,69.9174,40334.0
2015-10-09 15:50:00,87.75,87.77,87.67,87.67,68198.0,69.9174,69.9333,69.8537,69.8537,68198.0
2015-10-12 09:30:00,87.77,87.77,87.23,87.39,21113.0,69.9333,69.9333,69.5031,69.6306,21113.0
2015-10-12 09:40:00,87.4,87.59,87.32,87.51,11740.0,69.6385,69.7899,69.5748,69.7262,11740.0
2015-10-12 09:50:00,87.53,87.63,87.45,87.56,10927.0,69.7421,69.8218,69.6784,69.766,10927.0
2015-10-12 10:00:00,87.53,87.64,87.44,87.52,8660.0,69.7421,69.8298,69.6704,69.7341,8660.0
2015-10-12 10:10:00,87.48,87.62,87.29,87.29,8884.0,69.7023,69.8138,69.5509,69.5509,8884.0
2015-10-12 10:20:00,87.28,87.35,87.15,87.31,10288.0,69.5429,69.5987,69.4393,69.5668,10288.0
2015-10-12 10:30:00,87.31,87.48,87.21,87.42,17505.0,69.5668,69.7023,69.4871,69.6545,17505.0
2015-10-12 10:40:00,87.43,87.43,87.24,87.4,15257.0,69.6624,69.6624,69.511,69.6385,15257.0
2015-10-12 10:50:00,87.42,87.47,87.14,87.17,14178.0,69.6545,69.6943,69.4314,69.4553,14178.0
2015-10-12 11:00:00,87.17,87.35,87.17,87.29,17000.0,69.4553,69.5987,69.4553,69.5509,17000.0
2015-10-12 11:10:00,87.25,87.3,87.19,87.3,12833.0,69.519,69.5589,69.4712,69.5589,12833.0
2015-10-12 11:20:00,87.3,87.46,87.3,87.45,7835.0,69.5589,69.6863,69.5589,69.6784,7835.0
2015-10-12 11:30:00,87.47,87.52,87.38,87.43,14822.0,69.6943,69.7341,69.6226,69.6624,14822.0
2015-10-12 11:40:00,87.43,87.58,87.39,87.45,13338.0,69.6624,69.782,69.6306,69.6784,13338.0
2015-10-12 11:50:00,87.48,87.48,87.35,87.39,9118.0,69.7023,69.7023,69.5987,69.6306,9118.0
2015-10-12 12:00:00,87.39,87.4,87.32,87.35,7684.0,69.6306,69.6385,69.5748,69.5987,7684.0
2015-10-12 12:10:00,87.37,87.48,87.32,87.36,6950.0,69.6146,69.7023,69.5748,69.6067,6950.0
2015-10-12 12:20:00,87.32,87.38,87.3,87.37,7519.0,69.5748,69.6226,69.5589,69.6146,7519.0
2015-10-12 12:30:00,87.39,87.41,87.31,87.32,25019.0,69.6306,69.6465,69.5668,69.5748,25019.0
2015-10-12 12:40:00,87.31,87.39,87.31,87.37,4626.0,69.5668,69.6306,69.5668,69.6146,4626.0
2015-10-12 12:50:00,87.39,87.55,87.39,87.55,15497.0,69.6306,69.758,69.6306,69.758,15497.0
2015-10-12 13:00:00,87.54,87.54,87.4,87.45,14986.0,69.7501,69.7501,69.6385,69.6784,14986.0
2015-10-12 13:10:00,87.43,87.55,87.43,87.53,8950.0,69.6624,69.758,69.6624,69.7421,8950.0
2015-10-12 13:20:00,87.56,87.6,87.55,87.58,16577.0,69.766,69.7979,69.758,69.782,16577.0
2015-10-12 13:30:00,87.57,87.71,87.57,87.69,18842.0,69.774,69.8855,69.774,69.8696,18842.0
2015-10-12 13:40:00,87.7,87.71,87.6,87.71,14218.0,69.8776,69.8855,69.7979,69.8855,14218.0
2015-10-12 13:50:00,87.7,87.73,87.59,87.62,14388.0,69.8776,69.9015,69.7899,69.8138,14388.0
2015-10-12 14:00:00,87.6,87.66,87.55,87.59,11392.0,69.7979,69.8457,69.758,69.7899,11392.0
2015-10-12 14:10:00,87.58,87.61,87.51,87.54,10956.0,69.782,69.8059,69.7262,69.7501,10956.0
2015-10-12 14:20:00,87.53,87.53,87.38,87.42,14987.0,69.7421,69.7421,69.6226,69.6545,14987.0
2015-10-12 14:30:00,87.43,87.46,87.38,87.38,17516.0,69.6624,69.6863,69.6226,69.6226,17516.0
2015-10-12 14:40:00,87.38,87.46,87.36,87.46,15283.0,69.6226,69.6863,69.6067,69.6863,15283.0
2015-10-12 14:50:00,87.47,87.47,87.37,87.41,16222.0,69.6943,69.6943,69.6146,69.6465,16222.0
2015-10-12 15:00:00,87.42,87.45,87.38,87.45,15789.0,69.6545,69.6784,69.6226,69.6784,15789.0
2015-10-12 15:10:00,87.44,87.49,87.41,87.43,18987.0,69.6704,69.7102,69.6465,69.6624,18987.0
2015-10-12 15:20:00,87.43,87.47,87.39,87.45,17572.0,69.6624,69.6943,69.6306,69.6784,17572.0
2015-10-12 15:30:00,87.46,87.63,87.45,87.62,57052.0,69.6863,69.8218,69.6784,69.8138,57052.0
2015-10-12 15:40:00,87.62,87.64,87.54,87.56,42602.0,69.8138,69.8298,69.7501,69.766,42602.0
2015-10-12 15:50:00,87.56,87.62,87.52,87.6,75675.0,69.766,69.8138,69.7341,69.7979,75675.0
2015-10-13 09:30:00,86.99,87.14,86.88,87.04,22375.0,69.3119,69.4314,69.2242,69.3517,22375.0
2015-10-13 09:40:00,87.07,87.2,86.99,87.2,37823.0,69.3756,69.4792,69.3119,69.4792,37823.0
2015-10-13 09:50:00,87.2,87.34,87.16,87.34,11733.0,69.4792,69.5907,69.4473,69.5907,11733.0
2015-10-13 10:00:00,87.34,87.5,87.31,87.31,8158.0,69.5907,69.7182,69.5668,69.5668,8158.0
2015-10-13 10:10:00,87.3,87.41,87.26,87.36,8835.0,69.5589,69.6465,69.527,69.6067,8835.0
2015-10-13 10:20:00,87.35,87.36,87.2,87.27,12855.0,69.5987,69.6067,69.4792,69.535,12855.0
2015-10-13 10:30:00,87.35,87.38,87.26,87.26,11288.0,69.5987,69.6226,69.527,69.527,11288.0
2015-10-13 10:40:00,87.27,87.31,87.21,87.22,18130.0,69.535,69.5668,69.4871,69.4951,18130.0
2015-10-13 10:50:00,87.21,87.35,87.18,87.29,11784.0,69.4871,69.5987,69.4632,69.5509,11784.0
2015-10-13 11:00:00,87.3,87.36,87.23,87.27,10365.0,69.5589,69.6067,69.5031,69.535,10365.0
2015-10-13 11:10:00,87.25,87.33,87.21,87.28,9031.0,69.519,69.5828,69.4871,69.5429,9031.0
2015-10-13 11:20:00,87.28,87.32,87.18,87.21,12146.0,69.5429,69.5748,69.4632,69.4871,12146.0
2015-10-13 11:30:00,87.21,87.37,87.21,87.37,15665.0,69.4871,69.6146,69.4871,69.6146,15665.0
2015-10-13 11:40:00,87.37,87.38,87.22,87.29,5832.0,69.6146,69.6226,69.4951,69.5509,5832.0
2015-10-13 11:50:00,87.27,87.3,87.22,87.24,13168.0,69.535,69.5589,69.4951,69.511,13168.0
2015-10-13 12:00:00,87.24,87.28,87.21,87.28,12792.0,69.511,69.5429,69.4871,69.5429,12792.0
2015-10-13 12:10:00,87.25,87.32,87.22,87.31,10712.0,69.519,69.5748,69.4951,69.5668,10712.0
2015-10-13 12:20:00,87.27,87.41,87.26,87.36,13912.0,69.535,69.6465,69.527,69.6067,13912.0
2015-10-13 12:30:00,87.37,87.38,87.32,87.33,4807.0,69.6146,69.6226,69.5748,69.5828,4807.0
2015-10-13 12:40:00,87.34,87.34,87.19,87.21,10183.0,69.5907,69.5907,69.4712,69.4871,10183.0
2015-10-13 12:50:00,87.2,87.2,87.11,87.11,8217.0,69.4792,69.4792,69.4075,69.4075,8217.0
2015-10-13 13:00:00,87.11,87.16,87.04,87.04,10323.0,69.4075,69.4473,69.3517,69.3517,10323.0
2015-10-13 13:10:00,87.03,87.05,86.95,87.02,39441.0,69.3437,69.3597,69.28,69.3358,39441.0
2015-10-13 13:20:00,87.02,87.08,86.98,87.06,16027.0,69.3358,69.3836,69.3039,69.3676,16027.0
2015-10-13 13:30:00,87.04,87.05,86.88,86.93,7426.0,69.3517,69.3597,69.2242,69.264,7426.0
2015-10-13 13:40:00,86.94,87.0,86.91,86.97,8348.0,69.272,69.3198,69.2481,69.2959,8348.0
2015-10-13 13:50:00,86.97,87.01,86.84,86.87,5424.0,69.2959,69.3278,69.1923,69.2162,5424.0
2015-10-13 14:00:00,86.86,86.9,86.81,86.84,7012.0,69.2083,69.2401,69.1684,69.1923,7012.0
2015-10-13 14:10:00,86.86,86.9,86.76,86.77,8155.0,69.2083,69.2401,69.1286,69.1366,8155.0
2015-10-13 14:20:00,86.76,86.78,86.67,86.71,10048.0,69.1286,69.1445,69.0569,69.0888,10048.0
2015-10-13 14:30:00,86.69,86.75,86.65,86.7,13395.0,69.0728,69.1206,69.0409,69.0808,13395.0
2015-10-13 14:40:00,86.71,86.71,86.63,86.67,8355.0,69.0888,69.0888,69.025,69.0569,8355.0
2015-10-13 14:50:00,86.67,86.74,86.66,86.71,29917.0,69.0569,69.1127,69.0489,69.0888,29917.0
2015-10-13 15:00:00,86.72,86.74,86.65,86.68,25440.0,69.0967,69.1127,69.0409,69.0649,25440.0
2015-10-13 15:10:00,86.67,86.69,86.61,86.65,29242.0,69.0569,69.0728,69.0091,69.0409,29242.0
2015-10-13 15:20:00,86.65,86.67,86.56,86.66,18501.0,69.0409,69.0569,68.9692,69.0489,18501.0
2015-10-13 15:30:00,86.65,86.71,86.53,86.53,18446.0,69.0409,69.0888,68.9453,68.9453,18446.0
2015-10-13 15:40:00,86.53,86.55,86.48,86.5,37553.0,68.9453,68.9613,68.9055,68.9214,37553.0
2015-10-13 15:50:00,86.49,86.57,86.44,86.53,98352.0,68.9135,68.9772,68.8736,68.9453,98352.0
2015-10-14 09:30:00,86.29,86.33,85.82,85.96,41333.0,68.7541,68.786,68.3796,68.4912,41333.0
2015-10-14 09:40:00,85.99,86.25,85.92,86.18,18211.0,68.5151,68.7222,68.4593,68.6665,18211.0
2015-10-14 09:50:00,86.18,86.47,86.17,86.39,33729.0,68.6665,68.8975,68.6585,68.8338,33729.0
2015-10-14 10:00:00,86.4,86.55,86.35,86.5,18489.0,68.8418,68.9613,68.8019,68.9214,18489.0
2015-10-14 10:10:00,86.48,86.55,86.4,86.4,12782.0,68.9055,68.9613,68.8418,68.8418,12782.0
2015-10-14 10:20:00,86.38,86.43,86.17,86.21,28611.0,68.8258,68.8657,68.6585,68.6904,28611.0
2015-10-14 10:30:00,86.21,86.21,85.94,85.97,12193.0,68.6904,68.6904,68.4752,68.4991,12193.0
2015-10-14 10:40:00,85.98,86.01,85.79,85.81,14417.0,68.5071,68.531,68.3557,68.3717,14417.0
2015-10-14 10:50:00,85.81,85.91,85.76,85.85,26315.0,68.3717,68.4513,68.3318,68.4035,26315.0
2015-10-14 11:00:00,85.84,85.93,85.74,85.85,18480.0,68.3956,68.4673,68.3159,68.4035,18480.0
2015-10-14 11:10:00,85.84,85.84,85.57,85.57,35144.0,68.3956,68.3956,68.1804,68.1804,35144.0
2015-10-14 11:20:00,85.54,85.65,85.51,85.6,18164.0,68.1565,68.2442,68.1326,68.2043,18164.0
2015-10-14 11:30:00,85.58,85.63,85.46,85.63,26947.0,68.1884,68.2282,68.0928,68.2282,26947.0
2015-10-14 11:40:00,85.64,85.67,85.56,85.6,33071.0,68.2362,68.2601,68.1725,68.2043,33071.0
2015-10-14 11:50:00,85.61,85.77,85.61,85.76,16441.0,68.2123,68.3398,68.2123,68.3318,16441.0
2015-10-14 12:00:00,85.75,85.75,85.49,85.53,13252.0,68.3238,68.3238,68.1167,68.1486,13252.0
2015-10-14 12:10:00,85.52,85.58,85.49,85.56,13698.0,68.1406,68.1884,68.1167,68.1725,13698.0
2015-10-14 12:20:00,85.56,85.64,85.51,85.6,19239.0,68.1725,68.2362,68.1326,68.2043,19239.0
2015-10-14 12:30:00,85.62,85.71,85.6,85.67,14879.0,68.2203,68.292,68.2043,68.2601,14879.0
2015-10-14 12:40:00,85.66,85.83,85.66,85.78,16794.0,68.2521,68.3876,68.2521,68.3477,16794.0
2015-10-14 12:50:00,85.75,85.86,85.75,85.79,13372.0,68.3238,68.4115,68.3238,68.3557,13372.0
2015-10-14 13:00:00,85.79,85.85,85.73,85.81,22569.0,68.3557,68.4035,68.3079,68.3717,22569.0
2015-10-14 13:10:00,85.82,85.88,85.74,85.77,12680.0,68.3796,68.4274,68.3159,68.3398,12680.0
2015-10-14 13:20:00,85.77,85.77,85.63,85.66,10176.0,68.3398,68.3398,68.2282,68.2521,10176.0
2015-10-14 13:30:00,85.66,85.73,85.64,85.69,14480.0,68.2521,68.3079,68.2362,68.276,14480.0
2015-10-14 13:40:00,85.67,85.7,85.6,85.65,21952.0,68.2601,68.284,68.2043,68.2442,21952.0
2015-10-14 13:50:00,85.63,85.63,85.5,85.52,17701.0,68.2282,68.2282,68.1247,68.1406,17701.0
2015-10-14 14:00:00,85.53,85.63,85.3,85.31,30822.0,68.1486,68.2282,67.9653,67.9733,30822.0
2015-10-14 14:10:00,85.31,85.34,85.21,85.21,73068.0,67.9733,67.9972,67.8936,67.8936,73068.0
2015-10-14 14:20:00,85.21,85.29,85.11,85.12,44117.0,67.8936,67.9573,67.8139,67.8219,44117.0
2015-10-14 14:30:00,85.12,85.18,85.03,85.16,76392.0,67.8219,67.8697,67.7502,67.8537,76392.0
2015-10-14 14:40:00,85.15,85.18,85.03,85.04,28197.0,67.8458,67.8697,67.7502,67.7581,28197.0
2015-10-14 14:50:00,85.05,85.17,85.02,85.15,48538.0,67.7661,67.8617,67.7422,67.8458,48538.0
2015-10-14 15:00:00,85.16,85.28,85.16,85.25,53340.0,67.8537,67.9494,67.8537,67.9255,53340.0
2015-10-14 15:10:00,85.25,85.28,84.99,85.0,71852.0,67.9255,67.9494,67.7183,67.7263,71852.0
2015-10-14 15:20:00,85.0,85.11,84.88,85.08,143832.0,67.7263,67.8139,67.6306,67.79,143832.0
2015-10-14 15:30:00,85.09,85.21,85.04,85.07,67936.0,67.798,67.8936,67.7581,67.782,67936.0
2015-10-14 15:40:00,85.05,85.1,84.99,84.99,131462.0,67.7661,67.8059,67.7183,67.7183,131462.0
2015-10-14 15:50:00,84.99,85.04,84.84,84.97,321788.0,67.7183,67.7581,67.5988,67.7024,321788.0
2015-10-15 09:30:00,85.46,85.48,84.85,84.85,42631.0,68.0928,68.1087,67.6067,67.6067,42631.0
2015-10-15 09:40:00,84.84,84.94,84.67,84.92,48740.0,67.5988,67.6785,67.4633,67.6625,48740.0
2015-10-15 09:50:00,84.93,85.1,84.85,85.1,33444.0,67.6705,67.8059,67.6067,67.8059,33444.0
2015-10-15 10:00:00,85.12,85.3,85.06,85.22,53758.0,67.8219,67.9653,67.7741,67.9016,53758.0
2015-10-15 10:10:00,85.23,85.3,85.1,85.18,29163.0,67.9095,67.9653,67.8059,67.8697,29163.0
2015-10-15 10:20:00,85.19,85.21,85.03,85.05,29135.0,67.8776,67.8936,67.7502,67.7661,29135.0
2015-10-15 10:30:00,85.05,85.21,84.97,85.17,35181.0,67.7661,67.8936,67.7024,67.8617,35181.0
2015-10-15 10:40:00,85.18,85.27,85.1,85.2,27401.0,67.8697,67.9414,67.8059,67.8856,27401.0
2015-10-15 10:50:00,85.2,85.21,85.04,85.04,13600.0,67.8856,67.8936,67.7581,67.7581,13600.0
2015-10-15 11:00:00,85.04,85.06,84.94,84.97,36890.0,67.7581,67.7741,67.6785,67.7024,36890.0
2015-10-15 11:10:00,84.98,85.08,84.93,84.94,32945.0,67.7103,67.79,67.6705,67.6785,32945.0
2015-10-15 11:20:00,84.93,84.93,84.82,84.9,18051.0,67.6705,67.6705,67.5828,67.6466,18051.0
2015-10-15 11:30:00,84.91,84.92,84.75,84.75,30097.0,67.6546,67.6625,67.5271,67.5271,30097.0
2015-10-15 11:40:00,84.76,84.76,84.54,84.54,25431.0,67.535,67.535,67.3597,67.3597,25431.0
2015-10-15 11:50:00,84.54,84.54,84.4,84.43,21793.0,67.3597,67.3597,67.2482,67.2721,21793.0
2015-10-15 12:00:00,84.42,84.58,84.4,84.55,19746.0,67.2641,67.3916,67.2482,67.3677,19746.0
2015-10-15 12:10:00,84.54,84.64,84.48,84.53,20022.0,67.3597,67.4394,67.3119,67.3518,20022.0
2015-10-15 12:20:00,84.56,84.62,84.5,84.54,11556.0,67.3757,67.4235,67.3279,67.3597,11556.0
2015-10-15 12:30:00,84.55,84.57,84.49,84.56,15921.0,67.3677,67.3836,67.3199,67.3757,15921.0
2015-10-15 12:40:00,84.55,84.64,84.5,84.6,19351.0,67.3677,67.4394,67.3279,67.4075,19351.0
2015-10-15 12:50:00,84.6,84.77,84.6,84.77,10409.0,67.4075,67.543,67.4075,67.543,10409.0
2015-10-15 13:00:00,84.76,84.98,84.75,84.97,23024.0,67.535,67.7103,67.5271,67.7024,23024.0
2015-10-15 13:10:00,84.98,85.05,84.96,84.99,15853.0,67.7103,67.7661,67.6944,67.7183,15853.0
2015-10-15 13:20:00,84.98,85.09,84.96,85.04,13458.0,67.7103,67.798,67.6944,67.7581,13458.0
2015-10-15 13:30:00,85.03,85.12,85.0,85.09,11612.0,67.7502,67.8219,67.7263,67.798,11612.0
2015-10-15 13:40:00,85.1,85.12,85.06,85.08,12308.0,67.8059,67.8219,67.7741,67.79,12308.0
2015-10-15 13:50:00,85.09,85.13,85.05,85.08,24323.0,67.798,67.8298,67.7661,67.79,24323.0
2015-10-15 14:00:00,85.1,85.17,85.08,85.12,25886.0,67.8059,67.8617,67.79,67.8219,25886.0
2015-10-15 14:10:00,85.12,85.19,85.11,85.18,30294.0,67.8219,67.8776,67.8139,67.8697,30294.0
2015-10-15 14:20:00,85.19,85.2,85.11,85.14,18380.0,67.8776,67.8856,67.8139,67.8378,18380.0
2015-10-15 14:30:00,85.15,85.36,85.14,85.36,31681.0,67.8458,68.0131,67.8378,68.0131,31681.0
2015-10-15 14:40:00,85.37,85.51,85.35,85.44,27168.0,68.0211,68.1326,68.0051,68.0768,27168.0
2015-10-15 14:50:00,85.44,85.45,85.35,85.37,28179.0,68.0768,68.0848,68.0051,68.0211,28179.0
2015-10-15 15:00:00,85.38,85.49,85.36,85.38,51315.0,68.029,68.1167,68.0131,68.029,51315.0
2015-10-15 15:10:00,85.38,85.44,85.35,85.44,43606.0,68.029,68.0768,68.0051,68.0768,43606.0
2015-10-15 15:20:00,85.44,85.56,85.44,85.51,60610.0,68.0768,68.1725,68.0768,68.1326,60610.0
2015-10-15 15:30:00,85.5,85.55,85.46,85.48,58265.0,68.1247,68.1645,68.0928,68.1087,58265.0
2015-10-15 15:40:00,85.47,85.57,85.4,85.54,65522.0,68.1007,68.1804,68.045,68.1565,65522.0
2015-10-15 15:50:00,85.55,85.62,85.53,85.57,114294.0,68.1645,68.2203,68.1486,68.1804,114294.0
2015-10-16 09:30:00,85.67,85.79,85.33,85.37,127433.0,68.2601,68.3557,67.9892,68.0211,127433.0
2015-10-16 09:40:00,85.36,85.42,84.84,84.91,25159.0,68.0131,68.0609,67.5988,67.6546,25159.0
2015-10-16 09:50:00,84.92,85.32,84.92,85.19,30506.0,67.6625,67.9812,67.6625,67.8776,30506.0
2015-10-16 10:00:00,85.21,85.21,84.9,84.91,20526.0,67.8936,67.8936,67.6466,67.6546,20526.0
2015-10-16 10:10:00,84.92,84.92,84.7,84.71,35663.0,67.6625,67.6625,67.4872,67.4952,35663.0
2015-10-16 10:20:00,84.72,84.74,84.48,84.49,45654.0,67.5032,67.5191,67.3119,67.3199,45654.0
2015-10-16 10:30:00,84.51,84.52,84.42,84.48,75953.0,67.3358,67.3438,67.2641,67.3119,75953.0
2015-10-16 10:40:00,84.49,84.51,84.29,84.33,67464.0,67.3199,67.3358,67.1605,67.1924,67464.0
2015-10-16 10:50:00,84.35,84.37,84.23,84.27,50884.0,67.2084,67.2243,67.1127,67.1446,50884.0
2015-10-16 11:00:00,84.3,84.47,84.26,84.47,71600.0,67.1685,67.304,67.1366,67.304,71600.0
2015-10-16 11:10:00,84.47,84.51,84.38,84.4,55363.0,67.304,67.3358,67.2323,67.2482,55363.0
2015-10-16 11:20:00,84.4,84.47,84.37,84.45,54101.0,67.2482,67.304,67.2243,67.288,54101.0
2015-10-16 11:30:00,84.45,84.49,84.27,84.28,53451.0,67.288,67.3199,67.1446,67.1526,53451.0
2015-10-16 11:40:00,84.29,84.35,84.23,84.35,91989.0,67.1605,67.2084,67.1127,67.2084,91989.0
2015-10-16 11:50:00,84.35,84.81,84.34,84.79,47250.0,67.2084,67.5749,67.2004,67.5589,47250.0
2015-10-16 12:00:00,84.8,84.8,84.46,84.51,50272.0,67.5669,67.5669,67.296,67.3358,50272.0
2015-10-16 12:10:00,84.47,84.52,84.3,84.38,27177.0,67.304,67.3438,67.1685,67.2323,27177.0
2015-10-16 12:20:00,84.38,84.39,84.23,84.26,25601.0,67.2323,67.2402,67.1127,67.1366,25601.0
2015-10-16 12:30:00,84.26,84.28,84.17,84.26,27668.0,67.1366,67.1526,67.0649,67.1366,27668.0
2015-10-16 12:40:00,84.26,84.29,84.22,84.26,28202.0,67.1366,67.1605,67.1048,67.1366,28202.0
2015-10-16 12:50:00,84.28,84.3,84.22,84.27,29622.0,67.1526,67.1685,67.1048,67.1446,29622.0
2015-10-16 13:00:00,84.27,84.33,84.22,84.25,35480.0,67.1446,67.1924,67.1048,67.1287,35480.0
2015-10-16 13:10:00,84.27,84.36,84.26,84.34,23550.0,67.1446,67.2163,67.1366,67.2004,23550.0
2015-10-16 13:20:00,84.34,84.35,84.29,84.29,23793.0,67.2004,67.2084,67.1605,67.1605,23793.0
2015-10-16 13:30:00,84.3,84.38,84.29,84.33,26323.0,67.1685,67.2323,67.1605,67.1924,26323.0
2015-10-16 13:40:00,84.35,84.38,84.21,84.21,33220.0,67.2084,67.2323,67.0968,67.0968,33220.0
2015-10-16 13:50:00,84.21,84.23,84.1,84.11,27404.0,67.0968,67.1127,67.0092,67.0171,27404.0
2015-10-16 14:00:00,84.12,84.16,84.04,84.08,42841.0,67.0251,67.057,66.9614,66.9932,42841.0
2015-10-16 14:10:00,84.08,84.25,84.07,84.17,41010.0,66.9932,67.1287,66.9853,67.0649,41010.0
2015-10-16 14:20:00,84.17,84.19,84.13,84.15,56216.0,67.0649,67.0809,67.0331,67.049,56216.0
2015-10-16 14:30:00,84.15,84.25,84.13,84.2,63108.0,67.049,67.1287,67.0331,67.0888,63108.0
2015-10-16 14:40:00,84.21,84.34,84.18,84.29,39564.0,67.0968,67.2004,67.0729,67.1605,39564.0
2015-10-16 14:50:00,84.28,84.38,84.27,84.33,36211.0,67.1526,67.2323,67.1446,67.1924,36211.0
2015-10-16 15:00:00,84.34,84.37,84.32,84.35,51527.0,67.2004,67.2243,67.1845,67.2084,51527.0
2015-10-16 15:10:00,84.36,84.48,84.34,84.48,61542.0,67.2163,67.3119,67.2004,67.3119,61542.0
2015-10-16 15:20:00,84.48,84.51,84.35,84.38,84067.0,67.3119,67.3358,67.2084,67.2323,84067.0
2015-10-16 15:30:00,84.38,84.46,84.37,84.4,113606.0,67.2323,67.296,67.2243,67.2482,113606.0
2015-10-16 15:40:00,84.4,84.45,84.36,84.44,106573.0,67.2482,67.288,67.2163,67.2801,106573.0
2015-10-16 15:50:00,84.43,84.44,84.05,84.31,430799.0,67.2721,67.2801,66.9693,67.1765,430799.0
2015-10-19 09:30:00,84.17,84.32,84.02,84.05,54761.0,67.0649,67.1845,66.9454,66.9693,54761.0
2015-10-19 09:40:00,84.02,84.24,83.88,84.24,17607.0,66.9454,67.1207,66.8339,67.1207,17607.0
2015-10-19 09:50:00,84.22,84.31,84.16,84.19,16496.0,67.1048,67.1765,67.057,67.0809,16496.0
2015-10-19 10:00:00,84.2,84.23,83.99,84.02,29597.0,67.0888,67.1127,66.9215,66.9454,29597.0
2015-10-19 10:10:00,84.0,84.29,84.0,84.2,11241.0,66.9295,67.1605,66.9295,67.0888,11241.0
2015-10-19 10:20:00,84.24,84.25,84.1,84.19,26365.0,67.1207,67.1287,67.0092,67.0809,26365.0
2015-10-19 10:30:00,84.18,84.24,84.09,84.17,22382.0,67.0729,67.1207,67.0012,67.0649,22382.0
2015-10-19 10:40:00,84.19,84.24,84.14,84.16,17330.0,67.0809,67.1207,67.041,67.057,17330.0
2015-10-19 10:50:00,84.17,84.22,84.09,84.14,19143.0,67.0649,67.1048,67.0012,67.041,19143.0
2015-10-19 11:00:00,84.13,84.13,83.92,83.97,20987.0,67.0331,67.0331,66.8657,66.9056,20987.0
2015-10-19 11:10:00,84.0,84.01,83.93,83.97,13317.0,66.9295,66.9374,66.8737,66.9056,13317.0
2015-10-19 11:20:00,83.95,83.98,83.87,83.92,22580.0,66.8896,66.9135,66.8259,66.8657,22580.0
2015-10-19 11:30:00,83.92,84.12,83.92,84.11,19260.0,66.8657,67.0251,66.8657,67.0171,19260.0
2015-10-19 11:40:00,84.11,84.13,84.06,84.12,19975.0,67.0171,67.0331,66.9773,67.0251,19975.0
2015-10-19 11:50:00,84.11,84.19,84.02,84.04,22881.0,67.0171,67.0809,66.9454,66.9614,22881.0
2015-10-19 12:00:00,84.03,84.07,83.89,83.91,22713.0,66.9534,66.9853,66.8418,66.8578,22713.0
2015-10-19 12:10:00,83.92,84.01,83.92,83.93,28480.0,66.8657,66.9374,66.8657,66.8737,28480.0
2015-10-19 12:20:00,83.93,83.95,83.88,83.95,24372.0,66.8737,66.8896,66.8339,66.8896,24372.0
2015-10-19 12:30:00,83.95,84.07,83.93,84.06,14503.0,66.8896,66.9853,66.8737,66.9773,14503.0
2015-10-19 12:40:00,84.07,84.09,84.02,84.04,15062.0,66.9853,67.0012,66.9454,66.9614,15062.0
2015-10-19 12:50:00,84.05,84.09,83.96,84.0,29698.0,66.9693,67.0012,66.8976,66.9295,29698.0
2015-10-19 13:00:00,84.01,84.04,83.99,84.02,16136.0,66.9374,66.9614,66.9215,66.9454,16136.0
2015-10-19 13:10:00,84.03,84.04,83.98,84.0,16180.0,66.9534,66.9614,66.9135,66.9295,16180.0
2015-10-19 13:20:00,84.02,84.04,83.96,84.02,15548.0,66.9454,66.9614,66.8976,66.9454,15548.0
2015-10-19 13:30:00,84.03,84.03,83.91,83.97,24867.0,66.9534,66.9534,66.8578,66.9056,24867.0
2015-10-19 13:40:00,83.95,84.0,83.94,83.94,23273.0,66.8896,66.9295,66.8817,66.8817,23273.0
2015-10-19 13:50:00,83.95,84.05,83.95,83.95,36456.0,66.8896,66.9693,66.8896,66.8896,36456.0
2015-10-19 14:00:00,83.96,83.97,83.86,83.92,20826.0,66.8976,66.9056,66.8179,66.8657,20826.0
2015-10-19 14:10:00,83.93,84.03,83.91,83.99,17979.0,66.8737,66.9534,66.8578,66.9215,17979.0
2015-10-19 14:20:00,83.99,84.07,83.96,84.07,22211.0,66.9215,66.9853,66.8976,66.9853,22211.0
2015-10-19 14:30:00,84.07,84.2,84.07,84.1,22713.0,66.9853,67.0888,66.9853,67.0092,22713.0
2015-10-19 14:40:00,84.1,84.12,84.01,84.01,18771.0,67.0092,67.0251,66.9374,66.9374,18771.0
2015-10-19 14:50:00,84.01,84.09,84.0,84.07,17615.0,66.9374,67.0012,66.9295,66.9853,17615.0
2015-10-19 15:00:00,84.08,84.12,84.05,84.06,26437.0,66.9932,67.0251,66.9693,66.9773,26437.0
2015-10-19 15:10:00,84.06,84.13,84.03,84.08,25646.0,66.9773,67.0331,66.9534,66.9932,25646.0
2015-10-19 15:20:00,84.08,84.24,84.08,84.19,33442.0,66.9932,67.1207,66.9932,67.0809,33442.0
2015-10-19 15:30:00,84.2,84.2,84.08,84.08,56849.0,67.0888,67.0888,66.9932,66.9932,56849.0
2015-10-19 15:40:00,84.08,84.13,84.03,84.04,98385.0,66.9932,67.0331,66.9534,66.9614,98385.0
2015-10-19 15:50:00,84.05,84.1,84.03,84.06,250194.0,66.9693,67.0092,66.9534,66.9773,250194.0
2015-10-20 09:30:00,84.02,84.25,83.66,83.72,61788.0,66.9454,67.1287,66.6586,66.7064,61788.0
2015-10-20 09:40:00,83.73,84.19,83.73,84.12,25960.0,66.7144,67.0809,66.7144,67.0251,25960.0
2015-10-20 09:50:00,84.16,84.49,84.16,84.41,41746.0,67.057,67.3199,67.057,67.2562,41746.0
2015-10-20 10:00:00,84.42,84.83,84.37,84.81,43265.0,67.2641,67.5908,67.2243,67.5749,43265.0
2015-10-20 10:10:00,84.81,84.92,84.66,84.69,33580.0,67.5749,67.6625,67.4554,67.4793,33580.0
2015-10-20 10:20:00,84.68,84.87,84.68,84.84,20599.0,67.4713,67.6227,67.4713,67.5988,20599.0
2015-10-20 10:30:00,84.87,85.16,84.85,85.16,27666.0,67.6227,67.8537,67.6067,67.8537,27666.0
2015-10-20 10:40:00,85.14,85.46,85.14,85.28,46412.0,67.8378,68.0928,67.8378,67.9494,46412.0
2015-10-20 10:50:00,85.3,85.44,85.14,85.16,32557.0,67.9653,68.0768,67.8378,67.8537,32557.0
2015-10-20 11:00:00,85.18,85.27,85.05,85.05,33362.0,67.8697,67.9414,67.7661,67.7661,33362.0
2015-10-20 11:10:00,85.06,85.12,84.82,84.9,44620.0,67.7741,67.8219,67.5828,67.6466,44620.0
2015-10-20 11:20:00,84.86,84.99,84.81,84.99,35314.0,67.6147,67.7183,67.5749,67.7183,35314.0
2015-10-20 11:30:00,84.99,85.07,84.87,85.0,46512.0,67.7183,67.782,67.6227,67.7263,46512.0
2015-10-20 11:40:00,85.02,85.14,84.99,85.0,51234.0,67.7422,67.8378,67.7183,67.7263,51234.0
2015-10-20 11:50:00,84.98,85.03,84.89,84.97,68149.0,67.7103,67.7502,67.6386,67.7024,68149.0
2015-10-20 12:00:00,84.95,85.04,84.89,85.03,20585.0,67.6864,67.7581,67.6386,67.7502,20585.0
2015-10-20 12:10:00,85.03,85.05,84.93,84.96,13652.0,67.7502,67.7661,67.6705,67.6944,13652.0
2015-10-20 12:20:00,84.96,85.12,84.91,85.08,30481.0,67.6944,67.8219,67.6546,67.79,30481.0
2015-10-20 12:30:00,85.08,85.13,85.04,85.06,27581.0,67.79,67.8298,67.7581,67.7741,27581.0
2015-10-20 12:40:00,85.08,85.22,85.07,85.07,29075.0,67.79,67.9016,67.782,67.782,29075.0
2015-10-20 12:50:00,85.06,85.09,84.97,85.0,63391.0,67.7741,67.798,67.7024,67.7263,63391.0
2015-10-20 13:00:00,85.0,85.02,84.95,84.97,24237.0,67.7263,67.7422,67.6864,67.7024,24237.0
2015-10-20 13:10:00,84.99,85.12,84.98,85.04,26914.0,67.7183,67.8219,67.7103,67.7581,26914.0
2015-10-20 13:20:00,85.03,85.07,84.95,85.02,18650.0,67.7502,67.782,67.6864,67.7422,18650.0
2015-10-20 13:30:00,85.01,85.01,84.91,84.97,18958.0,67.7342,67.7342,67.6546,67.7024,18958.0
2015-10-20 13:40:00,84.97,85.02,84.93,85.02,20060.0,67.7024,67.7422,67.6705,67.7422,20060.0
2015-10-20 13:50:00,85.03,85.14,84.99,85.13,22101.0,67.7502,67.8378,67.7183,67.8298,22101.0
2015-10-20 14:00:00,85.12,85.17,85.05,85.15,27969.0,67.8219,67.8617,67.7661,67.8458,27969.0
2015-10-20 14:10:00,85.14,85.2,85.1,85.12,31674.0,67.8378,67.8856,67.8059,67.8219,31674.0
2015-10-20 14:20:00,85.11,85.15,85.05,85.15,27191.0,67.8139,67.8458,67.7661,67.8458,27191.0
2015-10-20 14:30:00,85.14,85.21,85.12,85.2,32252.0,67.8378,67.8936,67.8219,67.8856,32252.0
2015-10-20 14:40:00,85.2,85.35,85.2,85.32,48125.0,67.8856,68.0051,67.8856,67.9812,48125.0
2015-10-20 14:50:00,85.33,85.44,85.29,85.44,48294.0,67.9892,68.0768,67.9573,68.0768,48294.0
2015-10-20 15:00:00,85.44,85.46,85.36,85.39,50965.0,68.0768,68.0928,68.0131,68.037,50965.0
2015-10-20 15:10:00,85.39,85.47,85.32,85.34,77998.0,68.037,68.1007,67.9812,67.9972,77998.0
2015-10-20 15:20:00,85.34,85.41,85.3,85.32,62750.0,67.9972,68.0529,67.9653,67.9812,62750.0
2015-10-20 15:30:00,85.32,85.33,85.14,85.21,83764.0,67.9812,67.9892,67.8378,67.8936,83764.0
2015-10-20 15:40:00,85.21,85.24,85.08,85.11,116747.0,67.8936,67.9175,67.79,67.8139,116747.0
2015-10-20 15:50:00,85.12,85.21,85.09,85.14,182443.0,67.8219,67.8936,67.798,67.8378,182443.0
2015-10-21 09:30:00,84.13,84.15,82.81,82.87,182131.0,67.0331,67.049,65.9813,66.0291,182131.0
2015-10-21 09:40:00,82.9,83.55,82.37,83.23,102038.0,66.053,66.5709,65.6307,66.316,102038.0
2015-10-21 09:50:00,83.23,83.4,82.93,83.32,104613.0,66.316,66.4514,66.0769,66.3877,104613.0
2015-10-21 10:00:00,83.31,83.58,83.24,83.33,62680.0,66.3797,66.5948,66.3239,66.3956,62680.0
2015-10-21 10:10:00,83.29,83.43,83.24,83.4,49866.0,66.3638,66.4753,66.3239,66.4514,49866.0
2015-10-21 10:20:00,83.36,83.4,83.21,83.25,77440.0,66.4195,66.4514,66.3,66.3319,77440.0
2015-10-21 10:30:00,83.23,83.31,82.95,83.06,40121.0,66.316,66.3797,66.0929,66.1805,40121.0
2015-10-21 10:40:00,83.07,83.3,83.07,83.23,29472.0,66.1885,66.3717,66.1885,66.316,29472.0
2015-10-21 10:50:00,83.23,83.87,83.22,83.82,68624.0,66.316,66.8259,66.308,66.7861,68624.0
2015-10-21 11:00:00,83.85,84.12,83.79,83.79,85255.0,66.81,67.0251,66.7622,66.7622,85255.0
2015-10-21 11:10:00,83.84,84.25,83.82,84.23,29757.0,66.802,67.1287,66.7861,67.1127,29757.0
2015-10-21 11:20:00,84.23,84.45,84.16,84.4,43695.0,67.1127,67.288,67.057,67.2482,43695.0
2015-10-21 11:30:00,84.42,84.58,84.32,84.36,59546.0,67.2641,67.3916,67.1845,67.2163,59546.0
2015-10-21 11:40:00,84.39,84.87,84.37,84.84,54244.0,67.2402,67.6227,67.2243,67.5988,54244.0
2015-10-21 11:50:00,84.83,85.25,84.82,85.14,54006.0,67.5908,67.9255,67.5828,67.8378,54006.0
2015-10-21 12:00:00,85.14,85.48,85.14,85.46,66031.0,67.8378,68.1087,67.8378,68.0928,66031.0
2015-10-21 12:10:00,85.45,86.03,85.43,85.71,115505.0,68.0848,68.5469,68.0689,68.292,115505.0
2015-10-21 12:20:00,85.71,85.88,85.62,85.78,72163.0,68.292,68.4274,68.2203,68.3477,72163.0
2015-10-21 12:30:00,85.76,86.0,85.71,85.98,39712.0,68.3318,68.523,68.292,68.5071,39712.0
2015-10-21 12:40:00,85.98,86.11,85.92,86.1,49961.0,68.5071,68.6107,68.4593,68.6027,49961.0
2015-10-21 12:50:00,86.09,86.19,85.93,85.93,38277.0,68.5948,68.6744,68.4673,68.4673,38277.0
2015-10-21 13:00:00,85.89,85.98,85.5,85.54,37344.0,68.4354,68.5071,68.1247,68.1565,37344.0
2015-10-21 13:10:00,85.54,85.68,85.41,85.41,29019.0,68.1565,68.2681,68.0529,68.0529,29019.0
2015-10-21 13:20:00,85.41,85.51,85.31,85.31,58585.0,68.0529,68.1326,67.9733,67.9733,58585.0
2015-10-21 13:30:00,85.31,85.43,85.25,85.35,41278.0,67.9733,68.0689,67.9255,68.0051,41278.0
2015-10-21 13:40:00,85.34,85.58,85.34,85.52,47951.0,67.9972,68.1884,67.9972,68.1406,47951.0
2015-10-21 13:50:00,85.53,85.66,85.49,85.52,32354.0,68.1486,68.2521,68.1167,68.1406,32354.0
2015-10-21 14:00:00,85.52,85.52,85.25,85.41,40565.0,68.1406,68.1406,67.9255,68.0529,40565.0
2015-10-21 14:10:00,85.4,85.5,85.33,85.41,49817.0,68.045,68.1247,67.9892,68.0529,49817.0
2015-10-21 14:20:00,85.4,85.43,85.15,85.27,42183.0,68.045,68.0689,67.8458,67.9414,42183.0
2015-10-21 14:30:00,85.28,85.6,85.27,85.56,50719.0,67.9494,68.2043,67.9414,68.1725,50719.0
2015-10-21 14:40:00,85.57,85.64,85.51,85.52,56828.0,68.1804,68.2362,68.1326,68.1406,56828.0
2015-10-21 14:50:00,85.53,85.53,85.41,85.45,39537.0,68.1486,68.1486,68.0529,68.0848,39537.0
2015-10-21 15:00:00,85.45,85.57,85.44,85.56,54225.0,68.0848,68.1804,68.0768,68.1725,54225.0
2015-10-21 15:10:00,85.56,85.56,85.36,85.47,156120.0,68.1725,68.1725,68.0131,68.1007,156120.0
2015-10-21 15:20:00,85.45,86.05,85.45,85.93,147911.0,68.0848,68.5629,68.0848,68.4673,147911.0
2015-10-21 15:30:00,85.93,85.93,85.63,85.67,106457.0,68.4673,68.4673,68.2282,68.2601,106457.0
2015-10-21 15:40:00,85.66,85.73,85.57,85.69,194577.0,68.2521,68.3079,68.1804,68.276,194577.0
2015-10-21 15:50:00,85.7,85.7,85.47,85.58,233148.0,68.284,68.284,68.1007,68.1884,233148.0
2015-10-22 09:30:00,85.94,86.9,85.56,86.84,90686.0,68.4752,69.2401,68.1725,69.1923,90686.0
2015-10-22 09:40:00,86.88,87.27,86.64,87.12,112495.0,69.2242,69.535,69.033,69.4154,112495.0
2015-10-22 09:50:00,87.15,87.59,86.93,87.59,64090.0,69.4393,69.7899,69.264,69.7899,64090.0
2015-10-22 10:00:00,87.61,87.92,87.43,87.8,77101.0,69.8059,70.0529,69.6624,69.9572,77101.0
2015-10-22 10:10:00,87.84,88.46,87.83,88.43,68342.0,69.9891,70.4831,69.9811,70.4592,68342.0
2015-10-22 10:20:00,88.4,88.54,88.31,88.48,150024.0,70.4353,70.5469,70.3636,70.4991,150024.0
2015-10-22 10:30:00,88.48,88.5,88.09,88.11,83835.0,70.4991,70.515,70.1883,70.2042,83835.0
2015-10-22 10:40:00,88.11,88.5,87.93,88.5,48693.0,70.2042,70.515,70.0608,70.515,48693.0
2015-10-22 10:50:00,88.48,88.75,88.28,88.71,50735.0,70.4991,70.7142,70.3397,70.6823,50735.0
2015-10-22 11:00:00,88.7,88.84,88.56,88.72,39720.0,70.6743,70.7859,70.5628,70.6903,39720.0
2015-10-22 11:10:00,88.7,89.05,88.69,89.04,56259.0,70.6743,70.9532,70.6664,70.9453,56259.0
2015-10-22 11:20:00,89.02,89.28,88.96,89.28,65636.0,70.9293,71.1365,70.8815,71.1365,65636.0
2015-10-22 11:30:00,89.26,89.26,89.05,89.17,63319.0,71.1205,71.1205,70.9532,71.0488,63319.0
2015-10-22 11:40:00,89.16,89.4,89.08,89.38,53683.0,71.0409,71.2321,70.9771,71.2162,53683.0
2015-10-22 11:50:00,89.38,89.49,89.28,89.43,40426.0,71.2162,71.3038,71.1365,71.256,40426.0
2015-10-22 12:00:00,89.42,89.56,89.34,89.45,60167.0,71.248,71.3596,71.1843,71.2719,60167.0
2015-10-22 12:10:00,89.47,89.5,89.25,89.3,51862.0,71.2879,71.3118,71.1126,71.1524,51862.0
2015-10-22 12:20:00,89.31,89.7,89.29,89.64,37004.0,71.1604,71.4711,71.1444,71.4233,37004.0
2015-10-22 12:30:00,89.67,89.69,89.51,89.66,33799.0,71.4472,71.4632,71.3197,71.4393,33799.0
2015-10-22 12:40:00,89.66,89.76,89.61,89.62,51482.0,71.4393,71.5189,71.3994,71.4074,51482.0
2015-10-22 12:50:00,89.61,89.74,89.59,89.62,40529.0,71.3994,71.503,71.3835,71.4074,40529.0
2015-10-22 13:00:00,89.63,89.73,89.55,89.64,28262.0,71.4154,71.495,71.3516,71.4233,28262.0
2015-10-22 13:10:00,89.65,89.72,89.45,89.49,35072.0,71.4313,71.4871,71.2719,71.3038,35072.0
2015-10-22 13:20:00,89.51,89.69,89.46,89.49,39492.0,71.3197,71.4632,71.2799,71.3038,39492.0
2015-10-22 13:30:00,89.48,89.49,89.3,89.31,35828.0,71.2958,71.3038,71.1524,71.1604,35828.0
2015-10-22 13:40:00,89.32,89.42,89.21,89.34,74927.0,71.1683,71.248,71.0807,71.1843,74927.0
2015-10-22 13:50:00,89.33,89.53,89.31,89.48,70302.0,71.1763,71.3357,71.1604,71.2958,70302.0
2015-10-22 14:00:00,89.48,89.52,89.42,89.46,85448.0,71.2958,71.3277,71.248,71.2799,85448.0
2015-10-22 14:10:00,89.46,89.53,89.35,89.46,90750.0,71.2799,71.3357,71.1923,71.2799,90750.0
2015-10-22 14:20:00,89.47,89.69,89.43,89.5,55047.0,71.2879,71.4632,71.256,71.3118,55047.0
2015-10-22 14:30:00,89.48,89.67,89.48,89.67,117703.0,71.2958,71.4472,71.2958,71.4472,117703.0
2015-10-22 14:40:00,89.68,89.78,89.65,89.69,41479.0,71.4552,71.5349,71.4313,71.4632,41479.0
2015-10-22 14:50:00,89.7,89.82,89.57,89.75,59458.0,71.4711,71.5667,71.3675,71.511,59458.0
2015-10-22 15:00:00,89.76,89.83,89.64,89.68,62274.0,71.5189,71.5747,71.4233,71.4552,62274.0
2015-10-22 15:10:00,89.69,89.81,89.67,89.72,78394.0,71.4632,71.5588,71.4472,71.4871,78394.0
2015-10-22 15:20:00,89.72,89.87,89.72,89.83,124965.0,71.4871,71.6066,71.4871,71.5747,124965.0
2015-10-22 15:30:00,89.83,89.86,89.46,89.53,158310.0,71.5747,71.5986,71.2799,71.3357,158310.0
2015-10-22 15:40:00,89.54,89.57,89.46,89.51,234166.0,71.3436,71.3675,71.2799,71.3197,234166.0
2015-10-22 15:50:00,89.51,89.59,89.33,89.53,238853.0,71.3197,71.3835,71.1763,71.3357,238853.0
2015-10-23 09:30:00,89.94,90.23,89.82,90.18,81766.0,71.6624,71.8934,71.5667,71.8536,81766.0
2015-10-23 09:40:00,90.19,90.47,89.91,90.47,38062.0,71.8615,72.0846,71.6384,72.0846,38062.0
2015-10-23 09:50:00,90.45,90.64,90.44,90.5,85909.0,72.0687,72.2201,72.0607,72.1085,85909.0
2015-10-23 10:00:00,90.51,90.56,90.15,90.36,88667.0,72.1165,72.1564,71.8297,71.997,88667.0
2015-10-23 10:10:00,90.37,90.63,90.36,90.49,71817.0,72.005,72.2121,71.997,72.1006,71817.0
2015-10-23 10:20:00,90.5,90.6,90.37,90.41,36120.0,72.1085,72.1882,72.005,72.0368,36120.0
2015-10-23 10:30:00,90.39,90.48,90.33,90.41,58445.0,72.0209,72.0926,71.9731,72.0368,58445.0
2015-10-23 10:40:00,90.44,90.5,90.34,90.34,24922.0,72.0607,72.1085,71.9811,71.9811,24922.0
2015-10-23 10:50:00,90.35,90.38,90.17,90.28,32257.0,71.989,72.0129,71.8456,71.9333,32257.0
2015-10-23 11:00:00,90.28,90.57,90.27,90.44,25418.0,71.9333,72.1643,71.9253,72.0607,25418.0
2015-10-23 11:10:00,90.44,90.44,90.21,90.25,45202.0,72.0607,72.0607,71.8775,71.9094,45202.0
2015-10-23 11:20:00,90.24,90.37,90.09,90.12,41338.0,71.9014,72.005,71.7819,71.8058,41338.0
2015-10-23 11:30:00,90.12,90.17,89.8,89.89,41678.0,71.8058,71.8456,71.5508,71.6225,41678.0
2015-10-23 11:40:00,89.9,90.15,89.9,90.05,20431.0,71.6305,71.8297,71.6305,71.75,20431.0
2015-10-23 11:50:00,90.05,90.17,89.95,90.01,28986.0,71.75,71.8456,71.6703,71.7181,28986.0
2015-10-23 12:00:00,90.02,90.19,90.0,90.1,22014.0,71.7261,71.8615,71.7102,71.7898,22014.0
2015-10-23 12:10:00,90.11,90.11,89.98,90.1,22811.0,71.7978,71.7978,71.6942,71.7898,22811.0
2015-10-23 12:20:00,90.09,90.34,90.09,90.34,21710.0,71.7819,71.9811,71.7819,71.9811,21710.0
2015-10-23 12:30:00,90.35,90.37,90.16,90.27,13524.0,71.989,72.005,71.8376,71.9253,13524.0
2015-10-23 12:40:00,90.24,90.31,90.23,90.24,13282.0,71.9014,71.9572,71.8934,71.9014,13282.0
2015-10-23 12:50:00,90.23,90.25,90.08,90.16,66760.0,71.8934,71.9094,71.7739,71.8376,66760.0
2015-10-23 13:00:00,90.13,90.13,89.73,89.86,69014.0,71.8137,71.8137,71.495,71.5986,69014.0
2015-10-23 13:10:00,89.86,89.97,89.86,89.95,11484.0,71.5986,71.6863,71.5986,71.6703,11484.0
2015-10-23 13:20:00,89.95,90.08,89.93,90.02,20983.0,71.6703,71.7739,71.6544,71.7261,20983.0
2015-10-23 13:30:00,90.04,90.09,89.98,90.02,15355.0,71.742,71.7819,71.6942,71.7261,15355.0
2015-10-23 13:40:00,90.01,90.1,89.99,90.07,14785.0,71.7181,71.7898,71.7022,71.7659,14785.0
2015-10-23 13:50:00,90.09,90.1,89.92,89.92,13046.0,71.7819,71.7898,71.6464,71.6464,13046.0
2015-10-23 14:00:00,89.92,90.09,89.91,90.09,13384.0,71.6464,71.7819,71.6384,71.7819,13384.0
2015-10-23 14:10:00,90.1,90.17,90.0,90.17,24119.0,71.7898,71.8456,71.7102,71.8456,24119.0
2015-10-23 14:20:00,90.18,90.34,90.15,90.27,83521.0,71.8536,71.9811,71.8297,71.9253,83521.0
2015-10-23 14:30:00,90.27,90.4,90.27,90.38,27368.0,71.9253,72.0289,71.9253,72.0129,27368.0
2015-10-23 14:40:00,90.39,90.55,90.37,90.53,39821.0,72.0209,72.1484,72.005,72.1325,39821.0
2015-10-23 14:50:00,90.52,90.62,90.52,90.54,44996.0,72.1245,72.2042,72.1245,72.1404,44996.0
2015-10-23 15:00:00,90.52,90.59,90.42,90.5,39551.0,72.1245,72.1803,72.0448,72.1085,39551.0
2015-10-23 15:10:00,90.5,90.6,90.49,90.53,36992.0,72.1085,72.1882,72.1006,72.1325,36992.0
2015-10-23 15:20:00,90.52,90.57,90.48,90.56,51962.0,72.1245,72.1643,72.0926,72.1564,51962.0
2015-10-23 15:30:00,90.57,90.63,90.49,90.5,73704.0,72.1643,72.2121,72.1006,72.1085,73704.0
2015-10-23 15:40:00,90.51,90.69,90.51,90.63,82963.0,72.1165,72.2599,72.1165,72.2121,82963.0
2015-10-23 15:50:00,90.63,90.66,90.58,90.59,111351.0,72.2121,72.236,72.1723,72.1803,111351.0
2015-10-26 09:30:00,90.61,90.97,90.21,90.92,30433.0,72.1962,72.483,71.8775,72.4432,30433.0
2015-10-26 09:40:00,90.88,91.16,90.79,91.07,44699.0,72.4113,72.6344,72.3396,72.5627,44699.0
2015-10-26 09:50:00,91.08,91.09,90.81,90.83,39409.0,72.5707,72.5786,72.3556,72.3715,39409.0
2015-10-26 10:00:00,90.82,91.04,90.78,90.9,33327.0,72.3635,72.5388,72.3316,72.4273,33327.0
2015-10-26 10:10:00,90.86,90.98,90.74,90.98,55891.0,72.3954,72.491,72.2998,72.491,55891.0
2015-10-26 10:20:00,90.98,91.07,90.92,90.95,47216.0,72.491,72.5627,72.4432,72.4671,47216.0
2015-10-26 10:30:00,90.94,91.03,90.9,90.94,20589.0,72.4591,72.5308,72.4273,72.4591,20589.0
2015-10-26 10:40:00,90.94,90.96,90.66,90.8,30608.0,72.4591,72.4751,72.236,72.3476,30608.0
2015-10-26 10:50:00,90.79,90.86,90.74,90.74,73827.0,72.3396,72.3954,72.2998,72.2998,73827.0
2015-10-26 11:00:00,90.73,90.78,90.68,90.75,22709.0,72.2918,72.3316,72.252,72.3077,22709.0
2015-10-26 11:10:00,90.73,90.82,90.66,90.77,24930.0,72.2918,72.3635,72.236,72.3237,24930.0
2015-10-26 11:20:00,90.77,90.91,90.76,90.86,40161.0,72.3237,72.4352,72.3157,72.3954,40161.0
2015-10-26 11:30:00,90.85,90.98,90.82,90.82,16825.0,72.3874,72.491,72.3635,72.3635,16825.0
2015-10-26 11:40:00,90.83,90.95,90.8,90.9,10596.0,72.3715,72.4671,72.3476,72.4273,10596.0
2015-10-26 11:50:00,90.86,90.95,90.79,90.79,13127.0,72.3954,72.4671,72.3396,72.3396,13127.0
2015-10-26 12:00:00,90.81,90.81,90.59,90.62,52524.0,72.3556,72.3556,72.1803,72.2042,52524.0
2015-10-26 12:10:00,90.62,90.62,90.49,90.56,61441.0,72.2042,72.2042,72.1006,72.1564,61441.0
2015-10-26 12:20:00,90.56,90.75,90.55,90.74,44578.0,72.1564,72.3077,72.1484,72.2998,44578.0
2015-10-26 12:30:00,90.75,90.82,90.73,90.79,40957.0,72.3077,72.3635,72.2918,72.3396,40957.0
2015-10-26 12:40:00,90.76,90.92,90.76,90.92,14011.0,72.3157,72.4432,72.3157,72.4432,14011.0
2015-10-26 12:50:00,90.92,90.94,90.8,90.84,10846.0,72.4432,72.4591,72.3476,72.3795,10846.0
2015-10-26 13:00:00,90.82,90.82,90.7,90.7,12042.0,72.3635,72.3635,72.2679,72.2679,12042.0
2015-10-26 13:10:00,90.7,90.73,90.65,90.69,8682.0,72.2679,72.2918,72.2281,72.2599,8682.0
2015-10-26 13:20:00,90.69,90.72,90.65,90.69,9892.0,72.2599,72.2838,72.2281,72.2599,9892.0
2015-10-26 13:30:00,90.69,90.77,90.67,90.68,16248.0,72.2599,72.3237,72.244,72.252,16248.0
2015-10-26 13:40:00,90.68,90.73,90.63,90.66,15574.0,72.252,72.2918,72.2121,72.236,15574.0
2015-10-26 13:50:00,90.68,90.68,90.48,90.49,14547.0,72.252,72.252,72.0926,72.1006,14547.0
2015-10-26 14:00:00,90.46,90.62,90.46,90.61,10412.0,72.0767,72.2042,72.0767,72.1962,10412.0
2015-10-26 14:10:00,90.58,90.67,90.57,90.66,45555.0,72.1723,72.244,72.1643,72.236,45555.0
2015-10-26 14:20:00,90.66,90.77,90.66,90.7,23115.0,72.236,72.3237,72.236,72.2679,23115.0
2015-10-26 14:30:00,90.7,90.72,90.63,90.68,17118.0,72.2679,72.2838,72.2121,72.252,17118.0
2015-10-26 14:40:00,90.68,90.76,90.65,90.7,20744.0,72.252,72.3157,72.2281,72.2679,20744.0
2015-10-26 14:50:00,90.71,90.78,90.69,90.78,24061.0,72.2759,72.3316,72.2599,72.3316,24061.0
2015-10-26 15:00:00,90.77,90.79,90.73,90.78,21983.0,72.3237,72.3396,72.2918,72.3316,21983.0
2015-10-26 15:10:00,90.78,90.83,90.77,90.81,23280.0,72.3316,72.3715,72.3237,72.3556,23280.0
2015-10-26 15:20:00,90.81,90.86,90.78,90.83,25762.0,72.3556,72.3954,72.3316,72.3715,25762.0
2015-10-26 15:30:00,90.83,90.84,90.77,90.8,29588.0,72.3715,72.3795,72.3237,72.3476,29588.0
2015-10-26 15:40:00,90.8,90.81,90.74,90.75,38852.0,72.3476,72.3556,72.2998,72.3077,38852.0
2015-10-26 15:50:00,90.74,90.77,90.69,90.74,107059.0,72.2998,72.3237,72.2599,72.2998,107059.0
2015-10-27 09:30:00,90.1,90.17,89.65,90.14,75306.0,71.7898,71.8456,71.4313,71.8217,75306.0
2015-10-27 09:40:00,90.14,90.43,89.83,90.22,58889.0,71.8217,72.0528,71.5747,71.8855,58889.0
2015-10-27 09:50:00,90.26,90.64,90.24,90.49,19963.0,71.9173,72.2201,71.9014,72.1006,19963.0
2015-10-27 10:00:00,90.44,90.79,90.41,90.78,26256.0,72.0607,72.3396,72.0368,72.3316,26256.0
2015-10-27 10:10:00,90.77,90.8,90.4,90.47,32900.0,72.3237,72.3476,72.0289,72.0846,32900.0
2015-10-27 10:20:00,90.41,90.54,90.28,90.51,43912.0,72.0368,72.1404,71.9333,72.1165,43912.0
2015-10-27 10:30:00,90.53,90.53,90.33,90.46,19444.0,72.1325,72.1325,71.9731,72.0767,19444.0
2015-10-27 10:40:00,90.45,90.6,90.4,90.59,17672.0,72.0687,72.1882,72.0289,72.1803,17672.0
2015-10-27 10:50:00,90.6,90.71,90.5,90.71,39943.0,72.1882,72.2759,72.1085,72.2759,39943.0
2015-10-27 11:00:00,90.69,90.87,90.63,90.84,25292.0,72.2599,72.4034,72.2121,72.3795,25292.0
2015-10-27 11:10:00,90.84,90.87,90.74,90.79,26127.0,72.3795,72.4034,72.2998,72.3396,26127.0
2015-10-27 11:20:00,90.8,90.9,90.78,90.83,33096.0,72.3476,72.4273,72.3316,72.3715,33096.0
2015-10-27 11:30:00,90.83,90.87,90.78,90.79,13359.0,72.3715,72.4034,72.3316,72.3396,13359.0
2015-10-27 11:40:00,90.8,90.88,90.72,90.74,32136.0,72.3476,72.4113,72.2838,72.2998,32136.0
2015-10-27 11:50:00,90.72,90.75,90.41,90.47,17627.0,72.2838,72.3077,72.0368,72.0846,17627.0
2015-10-27 12:00:00,90.47,90.55,90.45,90.48,35071.0,72.0846,72.1484,72.0687,72.0926,35071.0
2015-10-27 12:10:00,90.49,90.49,90.36,90.36,12811.0,72.1006,72.1006,71.997,71.997,12811.0
2015-10-27 12:20:00,90.39,90.55,90.36,90.54,13993.0,72.0209,72.1484,71.997,72.1404,13993.0
2015-10-27 12:30:00,90.56,90.71,90.55,90.65,25824.0,72.1564,72.2759,72.1484,72.2281,25824.0
2015-10-27 12:40:00,90.66,90.69,90.6,90.61,10233.0,72.236,72.2599,72.1882,72.1962,10233.0
2015-10-27 12:50:00,90.61,90.62,90.42,90.42,23194.0,72.1962,72.2042,72.0448,72.0448,23194.0
2015-10-27 13:00:00,90.41,90.46,90.35,90.42,41507.0,72.0368,72.0767,71.989,72.0448,41507.0
2015-10-27 13:10:00,90.43,90.44,90.39,90.4,8946.0,72.0528,72.0607,72.0209,72.0289,8946.0
2015-10-27 13:20:00,90.4,90.42,90.35,90.38,23854.0,72.0289,72.0448,71.989,72.0129,23854.0
2015-10-27 13:30:00,90.35,90.4,90.32,90.36,17770.0,71.989,72.0289,71.9651,71.997,17770.0
2015-10-27 13:40:00,90.36,90.41,90.34,90.37,24425.0,71.997,72.0368,71.9811,72.005,24425.0
2015-10-27 13:50:00,90.36,90.36,90.24,90.31,19705.0,71.997,71.997,71.9014,71.9572,19705.0
2015-10-27 14:00:00,90.31,90.55,90.29,90.53,20276.0,71.9572,72.1484,71.9412,72.1325,20276.0
2015-10-27 14:10:00,90.53,90.55,90.35,90.35,23857.0,72.1325,72.1484,71.989,71.989,23857.0
2015-10-27 14:20:00,90.36,90.57,90.33,90.54,123721.0,71.997,72.1643,71.9731,72.1404,123721.0
2015-10-27 14:30:00,90.56,90.6,90.46,90.59,31131.0,72.1564,72.1882,72.0767,72.1803,31131.0
2015-10-27 14:40:00,90.59,90.62,90.48,90.48,15725.0,72.1803,72.2042,72.0926,72.0926,15725.0
2015-10-27 14:50:00,90.46,90.59,90.46,90.52,17827.0,72.0767,72.1803,72.0767,72.1245,17827.0
2015-10-27 15:00:00,90.5,90.59,90.48,90.56,28680.0,72.1085,72.1803,72.0926,72.1564,28680.0
2015-10-27 15:10:00,90.54,90.6,90.48,90.48,29864.0,72.1404,72.1882,72.0926,72.0926,29864.0
2015-10-27 15:20:00,90.48,90.65,90.43,90.58,34676.0,72.0926,72.2281,72.0528,72.1723,34676.0
2015-10-27 15:30:00,90.58,90.63,90.43,90.46,40070.0,72.1723,72.2121,72.0528,72.0767,40070.0
2015-10-27 15:40:00,90.47,90.64,90.46,90.54,45192.0,72.0846,72.2201,72.0767,72.1404,45192.0
2015-10-27 15:50:00,90.54,90.59,90.47,90.57,72226.0,72.1404,72.1803,72.0846,72.1643,72226.0
2015-10-28 09:30:00,90.49,91.19,90.49,90.89,34981.0,72.1006,72.6583,72.1006,72.4193,34981.0
2015-10-28 09:40:00,90.88,91.22,90.88,91.1,27181.0,72.4113,72.6822,72.4113,72.5866,27181.0
2015-10-28 09:50:00,91.14,91.53,91.14,91.48,26116.0,72.6185,72.9292,72.6185,72.8894,26116.0
2015-10-28 10:00:00,91.56,91.85,91.56,91.73,19675.0,72.9531,73.1842,72.9531,73.0886,19675.0
2015-10-28 10:10:00,91.75,91.86,91.68,91.69,18641.0,73.1045,73.1922,73.0487,73.0567,18641.0
2015-10-28 10:20:00,91.71,91.82,91.53,91.53,24572.0,73.0727,73.1603,72.9292,72.9292,24572.0
2015-10-28 10:30:00,91.54,91.61,91.42,91.57,15176.0,72.9372,72.993,72.8416,72.9611,15176.0
2015-10-28 10:40:00,91.59,91.9,91.59,91.83,25119.0,72.977,73.224,72.977,73.1683,25119.0
2015-10-28 10:50:00,91.82,91.82,91.69,91.74,19190.0,73.1603,73.1603,73.0567,73.0966,19190.0
2015-10-28 11:00:00,91.74,91.79,91.55,91.57,34510.0,73.0966,73.1364,72.9452,72.9611,34510.0
2015-10-28 11:10:00,91.59,91.73,91.57,91.71,18732.0,72.977,73.0886,72.9611,73.0727,18732.0
2015-10-28 11:20:00,91.7,91.84,91.67,91.84,34679.0,73.0647,73.1762,73.0408,73.1762,34679.0
2015-10-28 11:30:00,91.84,91.91,91.78,91.78,18412.0,73.1762,73.232,73.1284,73.1284,18412.0
2015-10-28 11:40:00,91.78,91.83,91.69,91.69,23291.0,73.1284,73.1683,73.0567,73.0567,23291.0
2015-10-28 11:50:00,91.7,91.75,91.62,91.73,20925.0,73.0647,73.1045,73.0009,73.0886,20925.0
2015-10-28 12:00:00,91.72,91.72,91.61,91.68,17258.0,73.0806,73.0806,72.993,73.0487,17258.0
2015-10-28 12:10:00,91.68,91.84,91.67,91.68,17724.0,73.0487,73.1762,73.0408,73.0487,17724.0
2015-10-28 12:20:00,91.68,91.74,91.61,91.69,16065.0,73.0487,73.0966,72.993,73.0567,16065.0
2015-10-28 12:30:00,91.67,91.68,91.54,91.55,13754.0,73.0408,73.0487,72.9372,72.9452,13754.0
2015-10-28 12:40:00,91.53,91.6,91.48,91.6,18565.0,72.9292,72.985,72.8894,72.985,18565.0
2015-10-28 12:50:00,91.59,91.59,91.42,91.42,22684.0,72.977,72.977,72.8416,72.8416,22684.0
2015-10-28 13:00:00,91.4,91.55,91.4,91.44,17882.0,72.8256,72.9452,72.8256,72.8575,17882.0
2015-10-28 13:10:00,91.44,91.55,91.44,91.52,19462.0,72.8575,72.9452,72.8575,72.9213,19462.0
2015-10-28 13:20:00,91.5,91.57,91.42,91.53,22047.0,72.9053,72.9611,72.8416,72.9292,22047.0
2015-10-28 13:30:00,91.55,91.55,91.45,91.51,17079.0,72.9452,72.9452,72.8655,72.9133,17079.0
2015-10-28 13:40:00,91.52,91.75,91.52,91.73,18867.0,72.9213,73.1045,72.9213,73.0886,18867.0
2015-10-28 13:50:00,91.74,92.1,91.73,92.05,32356.0,73.0966,73.3834,73.0886,73.3436,32356.0
2015-10-28 14:00:00,92.05,92.05,91.09,91.2,45447.0,73.3436,73.3436,72.5786,72.6663,45447.0
2015-10-28 14:10:00,91.19,91.19,90.65,90.78,53155.0,72.6583,72.6583,72.2281,72.3316,53155.0
2015-10-28 14:20:00,90.76,91.13,90.72,91.12,28892.0,72.3157,72.6105,72.2838,72.6026,28892.0
2015-10-28 14:30:00,91.1,91.1,90.79,91.08,32449.0,72.5866,72.5866,72.3396,72.5707,32449.0
2015-10-28 14:40:00,91.08,91.28,91.02,91.12,39606.0,72.5707,72.73,72.5229,72.6026,39606.0
2015-10-28 14:50:00,91.1,91.48,91.06,91.37,38327.0,72.5866,72.8894,72.5547,72.8017,38327.0
2015-10-28 15:00:00,91.37,91.73,91.29,91.67,47944.0,72.8017,73.0886,72.738,73.0408,47944.0
2015-10-28 15:10:00,91.67,91.7,91.55,91.56,67035.0,73.0408,73.0647,72.9452,72.9531,67035.0
2015-10-28 15:20:00,91.56,91.72,91.47,91.66,40051.0,72.9531,73.0806,72.8814,73.0328,40051.0
2015-10-28 15:30:00,91.68,91.84,91.64,91.79,66526.0,73.0487,73.1762,73.0169,73.1364,66526.0
2015-10-28 15:40:00,91.79,92.07,91.77,92.02,72405.0,73.1364,73.3595,73.1205,73.3197,72405.0
2015-10-28 15:50:00,92.02,92.14,91.92,92.12,137928.0,73.3197,73.4153,73.24,73.3993,137928.0
2015-10-29 09:30:00,91.9,92.1,91.54,91.78,22862.0,73.224,73.3834,72.9372,73.1284,22862.0
2015-10-29 09:40:00,91.76,92.06,91.76,92.01,10741.0,73.1125,73.3515,73.1125,73.3117,10741.0
2015-10-29 09:50:00,92.01,92.08,91.85,91.86,19427.0,73.3117,73.3675,73.1842,73.1922,19427.0
2015-10-29 10:00:00,91.87,92.07,91.75,91.99,10514.0,73.2001,73.3595,73.1045,73.2957,10514.0
2015-10-29 10:10:00,92.01,92.17,92.0,92.05,38812.0,73.3117,73.4392,73.3037,73.3436,38812.0
2015-10-29 10:20:00,92.07,92.17,91.91,91.91,17544.0,73.3595,73.4392,73.232,73.232,17544.0
2015-10-29 10:30:00,91.93,91.98,91.78,91.79,13783.0,73.2479,73.2878,73.1284,73.1364,13783.0
2015-10-29 10:40:00,91.8,91.83,91.45,91.45,23995.0,73.1444,73.1683,72.8655,72.8655,23995.0
2015-10-29 10:50:00,91.44,91.59,91.28,91.48,19509.0,72.8575,72.977,72.73,72.8894,19509.0
2015-10-29 11:00:00,91.46,91.46,91.32,91.38,18844.0,72.8735,72.8735,72.7619,72.8097,18844.0
2015-10-29 11:10:00,91.39,91.6,91.39,91.58,17293.0,72.8177,72.985,72.8177,72.9691,17293.0
2015-10-29 11:20:00,91.6,91.66,91.49,91.57,24751.0,72.985,73.0328,72.8974,72.9611,24751.0
2015-10-29 11:30:00,91.57,91.75,91.57,91.72,11437.0,72.9611,73.1045,72.9611,73.0806,11437.0
2015-10-29 11:40:00,91.7,91.7,91.56,91.56,11251.0,73.0647,73.0647,72.9531,72.9531,11251.0
2015-10-29 11:50:00,91.56,91.67,91.56,91.64,11036.0,72.9531,73.0408,72.9531,73.0169,11036.0
2015-10-29 12:00:00,91.64,91.65,91.52,91.55,14682.0,73.0169,73.0248,72.9213,72.9452,14682.0
2015-10-29 12:10:00,91.58,91.64,91.54,91.6,8755.0,72.9691,73.0169,72.9372,72.985,8755.0
2015-10-29 12:20:00,91.62,91.73,91.6,91.71,9689.0,73.0009,73.0886,72.985,73.0727,9689.0
2015-10-29 12:30:00,91.7,91.7,91.59,91.6,7232.0,73.0647,73.0647,72.977,72.985,7232.0
2015-10-29 12:40:00,91.61,91.62,91.51,91.54,13710.0,72.993,73.0009,72.9133,72.9372,13710.0
2015-10-29 12:50:00,91.53,91.54,91.37,91.42,14033.0,72.9292,72.9372,72.8017,72.8416,14033.0
2015-10-29 13:00:00,91.42,91.51,91.41,91.5,10700.0,72.8416,72.9133,72.8336,72.9053,10700.0
2015-10-29 13:10:00,91.51,91.54,91.46,91.51,13559.0,72.9133,72.9372,72.8735,72.9133,13559.0
2015-10-29 13:20:00,91.51,91.51,91.37,91.42,23332.0,72.9133,72.9133,72.8017,72.8416,23332.0
2015-10-29 13:30:00,91.43,91.5,91.28,91.28,23199.0,72.8496,72.9053,72.73,72.73,23199.0
2015-10-29 13:40:00,91.29,91.32,91.22,91.22,11123.0,72.738,72.7619,72.6822,72.6822,11123.0
2015-10-29 13:50:00,91.22,91.31,91.21,91.26,14036.0,72.6822,72.7539,72.6743,72.7141,14036.0
2015-10-29 14:00:00,91.25,91.49,91.25,91.44,19644.0,72.7061,72.8974,72.7061,72.8575,19644.0
2015-10-29 14:10:00,91.43,91.51,91.37,91.45,12687.0,72.8496,72.9133,72.8017,72.8655,12687.0
2015-10-29 14:20:00,91.45,91.6,91.45,91.5,17262.0,72.8655,72.985,72.8655,72.9053,17262.0
2015-10-29 14:30:00,91.48,91.51,91.44,91.5,17457.0,72.8894,72.9133,72.8575,72.9053,17457.0
2015-10-29 14:40:00,91.51,91.59,91.5,91.57,22843.0,72.9133,72.977,72.9053,72.9611,22843.0
2015-10-29 14:50:00,91.58,91.72,91.57,91.71,16341.0,72.9691,73.0806,72.9611,73.0727,16341.0
2015-10-29 15:00:00,91.72,91.78,91.68,91.78,22640.0,73.0806,73.1284,73.0487,73.1284,22640.0
2015-10-29 15:10:00,91.77,91.88,91.74,91.86,17982.0,73.1205,73.2081,73.0966,73.1922,17982.0
2015-10-29 15:20:00,91.88,91.95,91.85,91.93,26354.0,73.2081,73.2639,73.1842,73.2479,26354.0
2015-10-29 15:30:00,91.94,92.03,91.88,92.01,29608.0,73.2559,73.3276,73.2081,73.3117,29608.0
2015-10-29 15:40:00,91.99,92.1,91.93,91.94,43105.0,73.2957,73.3834,73.2479,73.2559,43105.0
2015-10-29 15:50:00,91.94,91.98,91.85,91.93,63923.0,73.2559,73.2878,73.1842,73.2479,63923.0
2015-10-30 09:30:00,92.13,92.51,91.92,92.08,38383.0,73.4073,73.7101,73.24,73.3675,38383.0
2015-10-30 09:40:00,92.03,92.5,91.82,92.31,37432.0,73.3276,73.7021,73.1603,73.5507,37432.0
2015-10-30 09:50:00,92.33,92.34,92.06,92.23,22896.0,73.5667,73.5746,73.3515,73.487,22896.0
2015-10-30 10:00:00,92.14,92.38,92.07,92.29,17852.0,73.4153,73.6065,73.3595,73.5348,17852.0
2015-10-30 10:10:00,92.26,92.31,92.09,92.31,18049.0,73.5109,73.5507,73.3754,73.5507,18049.0
2015-10-30 10:20:00,92.32,92.32,91.99,92.01,11032.0,73.5587,73.5587,73.2957,73.3117,11032.0
2015-10-30 10:30:00,92.01,92.16,91.94,91.95,15947.0,73.3117,73.4312,73.2559,73.2639,15947.0
2015-10-30 10:40:00,91.96,92.17,91.96,92.05,11167.0,73.2718,73.4392,73.2718,73.3436,11167.0
2015-10-30 10:50:00,92.07,92.09,91.96,92.02,13793.0,73.3595,73.3754,73.2718,73.3197,13793.0
2015-10-30 11:00:00,92.05,92.11,91.93,91.99,12180.0,73.3436,73.3914,73.2479,73.2957,12180.0
2015-10-30 11:10:00,92.0,92.02,91.8,91.91,20551.0,73.3037,73.3197,73.1444,73.232,20551.0
2015-10-30 11:20:00,91.92,91.92,91.74,91.91,21856.0,73.24,73.24,73.0966,73.232,21856.0
2015-10-30 11:30:00,91.93,91.97,91.8,91.85,20987.0,73.2479,73.2798,73.1444,73.1842,20987.0
2015-10-30 11:40:00,91.85,91.98,91.85,91.97,30883.0,73.1842,73.2878,73.1842,73.2798,30883.0
2015-10-30 11:50:00,91.97,92.13,91.95,92.01,12695.0,73.2798,73.4073,73.2639,73.3117,12695.0
2015-10-30 12:00:00,92.01,92.08,92.0,92.06,13219.0,73.3117,73.3675,73.3037,73.3515,13219.0
2015-10-30 12:10:00,92.07,92.15,92.05,92.09,11731.0,73.3595,73.4232,73.3436,73.3754,11731.0
2015-10-30 12:20:00,92.1,92.24,92.1,92.2,30385.0,73.3834,73.4949,73.3834,73.4631,30385.0
2015-10-30 12:30:00,92.21,92.32,92.17,92.31,17252.0,73.471,73.5587,73.4392,73.5507,17252.0
2015-10-30 12:40:00,92.33,92.34,92.2,92.24,14305.0,73.5667,73.5746,73.4631,73.4949,14305.0
2015-10-30 12:50:00,92.23,92.49,92.23,92.47,27822.0,73.487,73.6941,73.487,73.6782,27822.0
2015-10-30 13:00:00,92.49,92.5,92.36,92.42,19205.0,73.6941,73.7021,73.5906,73.6384,19205.0
2015-10-30 13:10:00,92.41,92.41,92.31,92.33,21470.0,73.6304,73.6304,73.5507,73.5667,21470.0
2015-10-30 13:20:00,92.32,92.36,92.28,92.3,21110.0,73.5587,73.5906,73.5268,73.5428,21110.0
2015-10-30 13:30:00,92.31,92.38,92.25,92.36,31320.0,73.5507,73.6065,73.5029,73.5906,31320.0
2015-10-30 13:40:00,92.37,92.45,92.33,92.4,22758.0,73.5985,73.6623,73.5667,73.6224,22758.0
2015-10-30 13:50:00,92.39,92.39,92.19,92.19,22747.0,73.6145,73.6145,73.4551,73.4551,22747.0
2015-10-30 14:00:00,92.18,92.22,92.09,92.18,31324.0,73.4471,73.479,73.3754,73.4471,31324.0
2015-10-30 14:10:00,92.18,92.28,92.17,92.22,25851.0,73.4471,73.5268,73.4392,73.479,25851.0
2015-10-30 14:20:00,92.21,92.21,92.1,92.12,17058.0,73.471,73.471,73.3834,73.3993,17058.0
2015-10-30 14:30:00,92.11,92.15,92.07,92.07,21435.0,73.3914,73.4232,73.3595,73.3595,21435.0
2015-10-30 14:40:00,92.07,92.09,91.94,91.97,25491.0,73.3595,73.3754,73.2559,73.2798,25491.0
2015-10-30 14:50:00,91.95,92.15,91.94,92.04,21031.0,73.2639,73.4232,73.2559,73.3356,21031.0
2015-10-30 15:00:00,92.03,92.15,91.96,92.08,55923.0,73.3276,73.4232,73.2718,73.3675,55923.0
2015-10-30 15:10:00,92.06,92.28,92.01,92.25,38252.0,73.3515,73.5268,73.3117,73.5029,38252.0
2015-10-30 15:20:00,92.26,92.3,92.11,92.11,30572.0,73.5109,73.5428,73.3914,73.3914,30572.0
2015-10-30 15:30:00,92.1,92.12,92.01,92.08,40544.0,73.3834,73.3993,73.3117,73.3675,40544.0
2015-10-30 15:40:00,92.07,92.35,92.06,92.31,63528.0,73.3595,73.5826,73.3515,73.5507,63528.0
2015-10-30 15:50:00,92.31,92.31,91.95,91.95,142595.0,73.5507,73.5507,73.2639,73.2639,142595.0
2015-11-02 09:30:00,91.99,92.5,91.98,92.3,53484.0,73.2957,73.7021,73.2878,73.5428,53484.0
2015-11-02 09:40:00,92.26,92.33,92.11,92.3,12316.0,73.5109,73.5667,73.3914,73.5428,12316.0
2015-11-02 09:50:00,92.26,92.31,91.89,92.03,22936.0,73.5109,73.5507,73.2161,73.3276,22936.0
2015-11-02 10:00:00,92.06,92.09,91.94,92.02,21069.0,73.3515,73.3754,73.2559,73.3197,21069.0
2015-11-02 10:10:00,91.97,92.03,91.82,91.92,21362.0,73.2798,73.3276,73.1603,73.24,21362.0
2015-11-02 10:20:00,91.91,92.07,91.89,91.98,16007.0,73.232,73.3595,73.2161,73.2878,16007.0
2015-11-02 10:30:00,91.98,92.04,91.94,91.98,12723.0,73.2878,73.3356,73.2559,73.2878,12723.0
2015-11-02 10:40:00,91.97,92.01,91.89,92.0,12875.0,73.2798,73.3117,73.2161,73.3037,12875.0
2015-11-02 10:50:00,92.01,92.07,91.96,92.03,12390.0,73.3117,73.3595,73.2718,73.3276,12390.0
2015-11-02 11:00:00,92.06,92.22,92.01,92.09,24135.0,73.3515,73.479,73.3117,73.3754,24135.0
2015-11-02 11:10:00,92.09,92.2,92.07,92.12,22349.0,73.3754,73.4631,73.3595,73.3993,22349.0
2015-11-02 11:20:00,92.1,92.29,92.1,92.26,19121.0,73.3834,73.5348,73.3834,73.5109,19121.0
2015-11-02 11:30:00,92.28,92.41,92.28,92.31,13098.0,73.5268,73.6304,73.5268,73.5507,13098.0
2015-11-02 11:40:00,92.31,92.36,92.26,92.28,11892.0,73.5507,73.5906,73.5109,73.5268,11892.0
2015-11-02 11:50:00,92.28,92.35,92.27,92.29,7100.0,73.5268,73.5826,73.5188,73.5348,7100.0
2015-11-02 12:00:00,92.3,92.42,92.29,92.41,7842.0,73.5428,73.6384,73.5348,73.6304,7842.0
2015-11-02 12:10:00,92.44,92.57,92.44,92.56,12941.0,73.6543,73.7579,73.6543,73.7499,12941.0
2015-11-02 12:20:00,92.55,92.66,92.49,92.65,13361.0,73.7419,73.8296,73.6941,73.8216,13361.0
2015-11-02 12:30:00,92.66,92.76,92.65,92.76,21568.0,73.8296,73.9093,73.8216,73.9093,21568.0
2015-11-02 12:40:00,92.76,92.88,92.74,92.85,22869.0,73.9093,74.0049,73.8933,73.981,22869.0
2015-11-02 12:50:00,92.87,92.99,92.85,92.97,25352.0,73.9969,74.0925,73.981,74.0766,25352.0
2015-11-02 13:00:00,92.98,93.07,92.96,93.05,21034.0,74.0846,74.1563,74.0686,74.1403,21034.0
2015-11-02 13:10:00,93.05,93.09,92.99,93.08,22214.0,74.1403,74.1722,74.0925,74.1642,22214.0
2015-11-02 13:20:00,93.08,93.16,93.08,93.12,21565.0,74.1642,74.228,74.1642,74.1961,21565.0
2015-11-02 13:30:00,93.13,93.17,93.08,93.08,20465.0,74.2041,74.2359,74.1642,74.1642,20465.0
2015-11-02 13:40:00,93.06,93.17,93.05,93.16,15750.0,74.1483,74.2359,74.1403,74.228,15750.0
2015-11-02 13:50:00,93.17,93.22,93.14,93.18,26013.0,74.2359,74.2758,74.212,74.2439,26013.0
2015-11-02 14:00:00,93.18,93.26,93.17,93.22,30827.0,74.2439,74.3077,74.2359,74.2758,30827.0
2015-11-02 14:10:00,93.23,93.29,93.2,93.25,18377.0,74.2838,74.3316,74.2599,74.2997,18377.0
2015-11-02 14:20:00,93.26,93.3,93.25,93.26,18675.0,74.3077,74.3395,74.2997,74.3077,18675.0
2015-11-02 14:30:00,93.27,93.29,93.24,93.25,14954.0,74.3156,74.3316,74.2917,74.2997,14954.0
2015-11-02 14:40:00,93.25,93.39,93.25,93.38,21934.0,74.2997,74.4112,74.2997,74.4033,21934.0
2015-11-02 14:50:00,93.37,93.58,93.37,93.55,35695.0,74.3953,74.5626,74.3953,74.5387,35695.0
2015-11-02 15:00:00,93.55,93.62,93.43,93.45,34101.0,74.5387,74.5945,74.4431,74.459,34101.0
2015-11-02 15:10:00,93.43,93.5,93.43,93.5,29976.0,74.4431,74.4989,74.4431,74.4989,29976.0
2015-11-02 15:20:00,93.49,93.67,93.49,93.63,28866.0,74.4909,74.6343,74.4909,74.6025,28866.0
2015-11-02 15:30:00,93.63,93.66,93.54,93.64,44089.0,74.6025,74.6264,74.5308,74.6104,44089.0
2015-11-02 15:40:00,93.64,93.72,93.45,93.47,70267.0,74.6104,74.6742,74.459,74.475,70267.0
2015-11-02 15:50:00,93.47,93.52,93.44,93.49,81627.0,74.475,74.5148,74.4511,74.4909,81627.0
2015-11-03 09:30:00,93.27,93.72,92.98,93.47,29645.0,74.3156,74.6742,74.0846,74.475,29645.0
2015-11-03 09:40:00,93.43,93.65,93.35,93.35,21321.0,74.4431,74.6184,74.3794,74.3794,21321.0
2015-11-03 09:50:00,93.33,93.46,93.12,93.23,16930.0,74.3634,74.467,74.1961,74.2838,16930.0
2015-11-03 10:00:00,93.15,93.33,93.15,93.28,11872.0,74.22,74.3634,74.22,74.3236,11872.0
2015-11-03 10:10:00,93.29,93.55,93.23,93.55,24318.0,74.3316,74.5387,74.2838,74.5387,24318.0
2015-11-03 10:20:00,93.5,93.63,93.42,93.46,13241.0,74.4989,74.6025,74.4351,74.467,13241.0
2015-11-03 10:30:00,93.45,93.55,93.4,93.51,833953.0,74.459,74.5387,74.4192,74.5069,833953.0
2015-11-03 10:40:00,93.51,93.79,93.41,93.41,35880.0,74.5069,74.73,74.4272,74.4272,35880.0
2015-11-03 10:50:00,93.38,93.51,92.96,93.03,44221.0,74.4033,74.5069,74.0686,74.1244,44221.0
2015-11-03 11:00:00,93.02,93.25,93.01,93.2,18879.0,74.1164,74.2997,74.1085,74.2599,18879.0
2015-11-03 11:10:00,93.21,93.24,93.05,93.06,18540.0,74.2678,74.2917,74.1403,74.1483,18540.0
2015-11-03 11:20:00,93.06,93.13,93.01,93.13,10040.0,74.1483,74.2041,74.1085,74.2041,10040.0
2015-11-03 11:30:00,93.16,93.36,93.12,93.29,10837.0,74.228,74.3873,74.1961,74.3316,10837.0
2015-11-03 11:40:00,93.32,93.48,93.29,93.46,10211.0,74.3555,74.483,74.3316,74.467,10211.0
2015-11-03 11:50:00,93.45,93.52,93.39,93.48,18982.0,74.459,74.5148,74.4112,74.483,18982.0
2015-11-03 12:00:00,93.47,93.47,93.36,93.39,8959.0,74.475,74.475,74.3873,74.4112,8959.0
2015-11-03 12:10:00,93.38,93.38,93.14,93.14,14760.0,74.4033,74.4033,74.212,74.212,14760.0
2015-11-03 12:20:00,93.16,93.27,93.15,93.27,10358.0,74.228,74.3156,74.22,74.3156,10358.0
2015-11-03 12:30:00,93.27,93.28,93.17,93.19,7312.0,74.3156,74.3236,74.2359,74.2519,7312.0
2015-11-03 12:40:00,93.19,93.33,93.16,93.27,8119.0,74.2519,74.3634,74.228,74.3156,8119.0
2015-11-03 12:50:00,93.26,93.3,93.25,93.26,5409.0,74.3077,74.3395,74.2997,74.3077,5409.0
2015-11-03 13:00:00,93.26,93.27,93.06,93.06,52727.0,74.3077,74.3156,74.1483,74.1483,52727.0
2015-11-03 13:10:00,93.1,93.13,93.07,93.13,8169.0,74.1802,74.2041,74.1563,74.2041,8169.0
2015-11-03 13:20:00,93.11,93.16,93.09,93.16,11910.0,74.1881,74.228,74.1722,74.228,11910.0
2015-11-03 13:30:00,93.16,93.22,93.13,93.19,10289.0,74.228,74.2758,74.2041,74.2519,10289.0
2015-11-03 13:40:00,93.21,93.25,93.19,93.22,13865.0,74.2678,74.2997,74.2519,74.2758,13865.0
2015-11-03 13:50:00,93.19,93.2,93.13,93.15,18666.0,74.2519,74.2599,74.2041,74.22,18666.0
2015-11-03 14:00:00,93.14,93.3,93.13,93.29,33924.0,74.212,74.3395,74.2041,74.3316,33924.0
2015-11-03 14:10:00,93.3,93.37,93.29,93.35,33369.0,74.3395,74.3953,74.3316,74.3794,33369.0
2015-11-03 14:20:00,93.37,93.42,93.24,93.42,21932.0,74.3953,74.4351,74.2917,74.4351,21932.0
2015-11-03 14:30:00,93.43,93.5,93.38,93.38,16330.0,74.4431,74.4989,74.4033,74.4033,16330.0
2015-11-03 14:40:00,93.36,93.37,93.23,93.29,16057.0,74.3873,74.3953,74.2838,74.3316,16057.0
2015-11-03 14:50:00,93.27,93.37,93.27,93.31,16976.0,74.3156,74.3953,74.3156,74.3475,16976.0
2015-11-03 15:00:00,93.31,93.32,93.21,93.26,26567.0,74.3475,74.3555,74.2678,74.3077,26567.0
2015-11-03 15:10:00,93.27,93.31,93.2,93.28,31496.0,74.3156,74.3475,74.2599,74.3236,31496.0
2015-11-03 15:20:00,93.27,93.31,93.21,93.21,33085.0,74.3156,74.3475,74.2678,74.2678,33085.0
2015-11-03 15:30:00,93.21,93.21,93.09,93.11,40720.0,74.2678,74.2678,74.1722,74.1881,40720.0
2015-11-03 15:40:00,93.11,93.11,93.01,93.09,56882.0,74.1881,74.1881,74.1085,74.1722,56882.0
2015-11-03 15:50:00,93.08,93.08,92.88,93.0,108130.0,74.1642,74.1642,74.0049,74.1005,108130.0
2015-11-04 09:30:00,93.35,93.82,93.35,93.66,53202.0,74.3794,74.7539,74.3794,74.6264,53202.0
2015-11-04 09:40:00,93.64,93.66,93.42,93.49,15211.0,74.6104,74.6264,74.4351,74.4909,15211.0
2015-11-04 09:50:00,93.49,93.55,93.43,93.44,14689.0,74.4909,74.5387,74.4431,74.4511,14689.0
2015-11-04 10:00:00,93.46,93.71,93.36,93.69,18122.0,74.467,74.6662,74.3873,74.6503,18122.0
2015-11-04 10:10:00,93.68,93.75,93.6,93.75,14523.0,74.6423,74.6981,74.5786,74.6981,14523.0
2015-11-04 10:20:00,93.76,93.82,93.68,93.71,20245.0,74.706,74.7539,74.6423,74.6662,20245.0
2015-11-04 10:30:00,93.72,93.77,93.63,93.63,29966.0,74.6742,74.714,74.6025,74.6025,29966.0
2015-11-04 10:40:00,93.64,93.65,93.44,93.57,27644.0,74.6104,74.6184,74.4511,74.5547,27644.0
2015-11-04 10:50:00,93.6,93.61,93.47,93.55,37854.0,74.5786,74.5865,74.475,74.5387,37854.0
2015-11-04 11:00:00,93.53,93.6,93.43,93.45,27162.0,74.5228,74.5786,74.4431,74.459,27162.0
2015-11-04 11:10:00,93.44,93.44,93.28,93.42,9898.0,74.4511,74.4511,74.3236,74.4351,9898.0
2015-11-04 11:20:00,93.41,93.53,93.32,93.35,7956.0,74.4272,74.5228,74.3555,74.3794,7956.0
2015-11-04 11:30:00,93.36,93.36,93.12,93.19,15521.0,74.3873,74.3873,74.1961,74.2519,15521.0
2015-11-04 11:40:00,93.22,93.28,93.09,93.28,7223.0,74.2758,74.3236,74.1722,74.3236,7223.0
2015-11-04 11:50:00,93.32,93.32,93.13,93.23,5813.0,74.3555,74.3555,74.2041,74.2838,5813.0
2015-11-04 12:00:00,93.19,93.36,93.18,93.33,7088.0,74.2519,74.3873,74.2439,74.3634,7088.0
2015-11-04 12:10:00,93.35,93.41,93.34,93.38,3193.0,74.3794,74.4272,74.3714,74.4033,3193.0
2015-11-04 12:20:00,93.36,93.39,93.32,93.32,4108.0,74.3873,74.4112,74.3555,74.3555,4108.0
2015-11-04 12:30:00,93.31,93.32,93.2,93.26,4714.0,74.3475,74.3555,74.2599,74.3077,4714.0
2015-11-04 12:40:00,93.24,93.3,93.2,93.23,8498.0,74.2917,74.3395,74.2599,74.2838,8498.0
2015-11-04 12:50:00,93.21,93.23,93.17,93.21,4569.0,74.2678,74.2838,74.2359,74.2678,4569.0
2015-11-04 13:00:00,93.21,93.21,92.99,93.0,6563.0,74.2678,74.2678,74.0925,74.1005,6563.0
2015-11-04 13:10:00,93.0,93.06,92.99,92.99,8468.0,74.1005,74.1483,74.0925,74.0925,8468.0
2015-11-04 13:20:00,92.98,93.08,92.95,93.05,7944.0,74.0846,74.1642,74.0607,74.1403,7944.0
2015-11-04 13:30:00,93.05,93.13,93.03,93.11,5116.0,74.1403,74.2041,74.1244,74.1881,5116.0
2015-11-04 13:40:00,93.12,93.13,93.02,93.02,9503.0,74.1961,74.2041,74.1164,74.1164,9503.0
2015-11-04 13:50:00,93.03,93.11,93.0,93.11,9122.0,74.1244,74.1881,74.1005,74.1881,9122.0
2015-11-04 14:00:00,93.12,93.16,93.06,93.16,8343.0,74.1961,74.228,74.1483,74.228,8343.0
2015-11-04 14:10:00,93.16,93.19,93.1,93.15,8972.0,74.228,74.2519,74.1802,74.22,8972.0
2015-11-04 14:20:00,93.17,93.18,93.05,93.1,13727.0,74.2359,74.2439,74.1403,74.1802,13727.0
2015-11-04 14:30:00,93.08,93.26,93.08,93.18,17340.0,74.1642,74.3077,74.1642,74.2439,17340.0
2015-11-04 14:40:00,93.2,93.21,93.09,93.15,15940.0,74.2599,74.2678,74.1722,74.22,15940.0
2015-11-04 14:50:00,93.15,93.16,93.09,93.14,8198.0,74.22,74.228,74.1722,74.212,8198.0
2015-11-04 15:00:00,93.16,93.18,93.0,93.02,12817.0,74.228,74.2439,74.1005,74.1164,12817.0
2015-11-04 15:10:00,93.0,93.03,92.95,93.0,20640.0,74.1005,74.1244,74.0607,74.1005,20640.0
2015-11-04 15:20:00,92.99,93.08,92.99,93.01,19214.0,74.0925,74.1642,74.0925,74.1085,19214.0
2015-11-04 15:30:00,93.0,93.05,92.89,92.95,32779.0,74.1005,74.1403,74.0129,74.0607,32779.0
2015-11-04 15:40:00,92.94,92.97,92.79,92.86,57299.0,74.0527,74.0766,73.9332,73.9889,57299.0
2015-11-04 15:50:00,92.86,92.95,92.78,92.95,86754.0,73.9889,74.0607,73.9252,74.0607,86754.0
2015-11-05 09:30:00,93.1,93.64,93.01,93.61,33291.0,74.1802,74.6104,74.1085,74.5865,33291.0
2015-11-05 09:40:00,93.56,93.6,93.18,93.24,19013.0,74.5467,74.5786,74.2439,74.2917,19013.0
2015-11-05 09:50:00,93.26,93.27,93.06,93.23,18173.0,74.3077,74.3156,74.1483,74.2838,18173.0
2015-11-05 10:00:00,93.23,93.3,92.93,92.93,16492.0,74.2838,74.3395,74.0447,74.0447,16492.0
2015-11-05 10:10:00,92.92,93.04,92.69,92.73,19373.0,74.0368,74.1324,73.8535,73.8854,19373.0
2015-11-05 10:20:00,92.75,92.83,92.41,92.42,21988.0,73.9013,73.965,73.6304,73.6384,21988.0
2015-11-05 10:30:00,92.4,92.59,92.29,92.42,29184.0,73.6224,73.7738,73.5348,73.6384,29184.0
2015-11-05 10:40:00,92.41,92.55,92.31,92.42,20231.0,73.6304,73.7419,73.5507,73.6384,20231.0
2015-11-05 10:50:00,92.44,92.79,92.44,92.79,34627.0,73.6543,73.9332,73.6543,73.9332,34627.0
2015-11-05 11:00:00,92.77,92.81,92.63,92.63,23851.0,73.9172,73.9491,73.8057,73.8057,23851.0
2015-11-05 11:10:00,92.63,92.98,92.6,92.92,42264.0,73.8057,74.0846,73.7818,74.0368,42264.0
2015-11-05 11:20:00,92.93,93.01,92.83,92.86,24368.0,74.0447,74.1085,73.965,73.9889,24368.0
2015-11-05 11:30:00,92.87,92.94,92.72,92.72,13589.0,73.9969,74.0527,73.8774,73.8774,13589.0
2015-11-05 11:40:00,92.72,92.96,92.68,92.87,19768.0,73.8774,74.0686,73.8455,73.9969,19768.0
2015-11-05 11:50:00,92.9,93.04,92.9,92.96,13282.0,74.0208,74.1324,74.0208,74.0686,13282.0
2015-11-05 12:00:00,92.97,93.24,92.94,93.11,11334.0,74.0766,74.2917,74.0527,74.1881,11334.0
2015-11-05 12:10:00,93.14,93.19,92.99,93.09,28785.0,74.212,74.2519,74.0925,74.1722,28785.0
2015-11-05 12:20:00,93.09,93.4,93.09,93.39,29736.0,74.1722,74.4192,74.1722,74.4112,29736.0
2015-11-05 12:30:00,93.38,93.4,93.21,93.29,16708.0,74.4033,74.4192,74.2678,74.3316,16708.0
2015-11-05 12:40:00,93.3,93.38,93.28,93.3,17458.0,74.3395,74.4033,74.3236,74.3395,17458.0
2015-11-05 12:50:00,93.32,93.39,93.27,93.37,10982.0,74.3555,74.4112,74.3156,74.3953,10982.0
2015-11-05 13:00:00,93.39,93.46,93.37,93.4,13609.0,74.4112,74.467,74.3953,74.4192,13609.0
2015-11-05 13:10:00,93.42,93.42,93.35,93.36,10867.0,74.4351,74.4351,74.3794,74.3873,10867.0
2015-11-05 13:20:00,93.36,93.36,93.2,93.21,18200.0,74.3873,74.3873,74.2599,74.2678,18200.0
2015-11-05 13:30:00,93.22,93.38,93.21,93.31,12875.0,74.2758,74.4033,74.2678,74.3475,12875.0
2015-11-05 13:40:00,93.3,93.38,93.27,93.33,17995.0,74.3395,74.4033,74.3156,74.3634,17995.0
2015-11-05 13:50:00,93.33,93.43,93.32,93.38,10425.0,74.3634,74.4431,74.3555,74.4033,10425.0
2015-11-05 14:00:00,93.38,93.43,93.2,93.22,13348.0,74.4033,74.4431,74.2599,74.2758,13348.0
2015-11-05 14:10:00,93.22,93.25,93.19,93.2,21386.0,74.2758,74.2997,74.2519,74.2599,21386.0
2015-11-05 14:20:00,93.2,93.21,93.12,93.15,14230.0,74.2599,74.2678,74.1961,74.22,14230.0
2015-11-05 14:30:00,93.16,93.16,93.08,93.1,13369.0,74.228,74.228,74.1642,74.1802,13369.0
2015-11-05 14:40:00,93.1,93.17,93.08,93.12,14086.0,74.1802,74.2359,74.1642,74.1961,14086.0
2015-11-05 14:50:00,93.12,93.14,93.08,93.11,18484.0,74.1961,74.212,74.1642,74.1881,18484.0
2015-11-05 15:00:00,93.12,93.16,93.05,93.13,40830.0,74.1961,74.228,74.1403,74.2041,40830.0
2015-11-05 15:10:00,93.12,93.16,92.99,93.13,24326.0,74.1961,74.228,74.0925,74.2041,24326.0
2015-11-05 15:20:00,93.14,93.27,93.11,93.24,26912.0,74.212,74.3156,74.1881,74.2917,26912.0
2015-11-05 15:30:00,93.23,93.23,93.11,93.15,34449.0,74.2838,74.2838,74.1881,74.22,34449.0
2015-11-05 15:40:00,93.15,93.26,93.04,93.08,42684.0,74.22,74.3077,74.1324,74.1642,42684.0
2015-11-05 15:50:00,93.07,93.12,93.04,93.08,54454.0,74.1563,74.1961,74.1324,74.1642,54454.0
2015-11-06 09:30:00,92.6,93.25,92.54,92.69,31660.0,73.7818,74.2997,73.734,73.8535,31660.0
2015-11-06 09:40:00,92.71,92.91,92.46,92.54,28809.0,73.8694,74.0288,73.6702,73.734,28809.0
2015-11-06 09:50:00,92.54,92.57,92.27,92.35,13907.0,73.734,73.7579,73.5188,73.5826,13907.0
2015-11-06 10:00:00,92.33,92.35,91.88,91.89,47430.0,73.5667,73.5826,73.2081,73.2161,47430.0
2015-11-06 10:10:00,91.89,92.09,91.73,92.03,25380.0,73.2161,73.3754,73.0886,73.3276,25380.0
2015-11-06 10:20:00,91.99,91.99,91.82,91.94,11575.0,73.2957,73.2957,73.1603,73.2559,11575.0
2015-11-06 10:30:00,91.91,92.13,91.91,92.11,8767.0,73.232,73.4073,73.232,73.3914,8767.0
2015-11-06 10:40:00,92.13,92.41,92.13,92.25,10189.0,73.4073,73.6304,73.4073,73.5029,10189.0
2015-11-06 10:50:00,92.29,92.35,92.13,92.21,64441.0,73.5348,73.5826,73.4073,73.471,64441.0
2015-11-06 11:00:00,92.18,92.21,91.97,92.17,36569.0,73.4471,73.471,73.2798,73.4392,36569.0
2015-11-06 11:10:00,92.15,92.16,92.0,92.02,17849.0,73.4232,73.4312,73.3037,73.3197,17849.0
2015-11-06 11:20:00,92.01,92.1,91.97,92.08,31272.0,73.3117,73.3834,73.2798,73.3675,31272.0
2015-11-06 11:30:00,92.11,92.4,92.11,92.34,29274.0,73.3914,73.6224,73.3914,73.5746,29274.0
2015-11-06 11:40:00,92.33,92.41,92.23,92.4,21039.0,73.5667,73.6304,73.487,73.6224,21039.0
2015-11-06 11:50:00,92.39,92.41,92.19,92.19,139518.0,73.6145,73.6304,73.4551,73.4551,139518.0
2015-11-06 12:00:00,92.19,92.31,92.16,92.3,21436.0,73.4551,73.5507,73.4312,73.5428,21436.0
2015-11-06 12:10:00,92.3,92.38,92.2,92.24,18484.0,73.5428,73.6065,73.4631,73.4949,18484.0
2015-11-06 12:20:00,92.23,92.23,92.12,92.2,13851.0,73.487,73.487,73.3993,73.4631,13851.0
2015-11-06 12:30:00,92.19,92.24,92.06,92.11,19415.0,73.4551,73.4949,73.3515,73.3914,19415.0
2015-11-06 12:40:00,92.1,92.19,92.07,92.17,11341.0,73.3834,73.4551,73.3595,73.4392,11341.0
2015-11-06 12:50:00,92.17,92.24,92.15,92.23,17270.0,73.4392,73.4949,73.4232,73.487,17270.0
2015-11-06 13:00:00,92.23,92.3,92.18,92.3,35410.0,73.487,73.5428,73.4471,73.5428,35410.0
2015-11-06 13:10:00,92.29,92.38,92.29,92.32,29931.0,73.5348,73.6065,73.5348,73.5587,29931.0
2015-11-06 13:20:00,92.32,92.4,92.32,92.4,9237.0,73.5587,73.6224,73.5587,73.6224,9237.0
2015-11-06 13:30:00,92.41,92.41,92.32,92.33,7933.0,73.6304,73.6304,73.5587,73.5667,7933.0
2015-11-06 13:40:00,92.33,92.33,92.23,92.29,10669.0,73.5667,73.5667,73.487,73.5348,10669.0
2015-11-06 13:50:00,92.29,92.46,92.29,92.38,10368.0,73.5348,73.6702,73.5348,73.6065,10368.0
2015-11-06 14:00:00,92.42,92.68,92.42,92.68,20773.0,73.6384,73.8455,73.6384,73.8455,20773.0
2015-11-06 14:10:00,92.68,92.69,92.53,92.55,12756.0,73.8455,73.8535,73.726,73.7419,12756.0
2015-11-06 14:20:00,92.54,92.59,92.5,92.57,17246.0,73.734,73.7738,73.7021,73.7579,17246.0
2015-11-06 14:30:00,92.55,92.59,92.38,92.4,50560.0,73.7419,73.7738,73.6065,73.6224,50560.0
2015-11-06 14:40:00,92.39,92.48,92.38,92.48,12458.0,73.6145,73.6862,73.6065,73.6862,12458.0
2015-11-06 14:50:00,92.48,92.48,92.4,92.44,28573.0,73.6862,73.6862,73.6224,73.6543,28573.0
2015-11-06 15:00:00,92.44,92.48,92.41,92.45,22685.0,73.6543,73.6862,73.6304,73.6623,22685.0
2015-11-06 15:10:00,92.45,92.47,92.33,92.45,100340.0,73.6623,73.6782,73.5667,73.6623,100340.0
2015-11-06 15:20:00,92.45,92.48,92.25,92.25,144784.0,73.6623,73.6862,73.5029,73.5029,144784.0
2015-11-06 15:30:00,92.29,92.49,92.28,92.38,197985.0,73.5348,73.6941,73.5268,73.6065,197985.0
2015-11-06 15:40:00,92.38,92.54,92.36,92.5,106847.0,73.6065,73.734,73.5906,73.7021,106847.0
2015-11-06 15:50:00,92.49,92.62,92.45,92.61,74348.0,73.6941,73.7977,73.6623,73.7898,74348.0
2015-11-09 09:30:00,92.48,92.58,91.83,92.09,22640.0,73.6862,73.7658,73.1683,73.3754,22640.0
2015-11-09 09:40:00,92.18,92.18,91.63,91.77,15836.0,73.4471,73.4471,73.0089,73.1205,15836.0
2015-11-09 09:50:00,91.82,92.04,91.67,91.84,13170.0,73.1603,73.3356,73.0408,73.1762,13170.0
2015-11-09 10:00:00,91.84,91.93,91.74,91.88,12417.0,73.1762,73.2479,73.0966,73.2081,12417.0
2015-11-09 10:10:00,91.86,91.93,91.75,91.89,85582.0,73.1922,73.2479,73.1045,73.2161,85582.0
2015-11-09 10:20:00,91.92,91.92,91.52,91.54,39519.0,73.24,73.24,72.9213,72.9372,39519.0
2015-11-09 10:30:00,91.58,91.65,91.53,91.6,7208.0,72.9691,73.0248,72.9292,72.985,7208.0
2015-11-09 10:40:00,91.59,91.62,91.49,91.6,14710.0,72.977,73.0009,72.8974,72.985,14710.0
2015-11-09 10:50:00,91.58,91.58,91.43,91.55,36382.0,72.9691,72.9691,72.8496,72.9452,36382.0
2015-11-09 11:00:00,91.55,91.56,91.3,91.31,18386.0,72.9452,72.9531,72.746,72.7539,18386.0
2015-11-09 11:10:00,91.29,91.33,91.13,91.28,11637.0,72.738,72.7699,72.6105,72.73,11637.0
2015-11-09 11:20:00,91.24,91.26,91.14,91.21,27066.0,72.6982,72.7141,72.6185,72.6743,27066.0
2015-11-09 11:30:00,91.22,91.44,91.22,91.44,15821.0,72.6822,72.8575,72.6822,72.8575,15821.0
2015-11-09 11:40:00,91.46,91.51,91.33,91.4,12688.0,72.8735,72.9133,72.7699,72.8256,12688.0
2015-11-09 11:50:00,91.38,91.41,91.3,91.32,8967.0,72.8097,72.8336,72.746,72.7619,8967.0
2015-11-09 12:00:00,91.33,91.35,91.17,91.3,8117.0,72.7699,72.7858,72.6424,72.746,8117.0
2015-11-09 12:10:00,91.3,91.31,91.23,91.26,13332.0,72.746,72.7539,72.6902,72.7141,13332.0
2015-11-09 12:20:00,91.24,91.27,91.17,91.25,10114.0,72.6982,72.7221,72.6424,72.7061,10114.0
2015-11-09 12:30:00,91.26,91.41,91.23,91.41,9256.0,72.7141,72.8336,72.6902,72.8336,9256.0
2015-11-09 12:40:00,91.44,91.5,91.43,91.43,8944.0,72.8575,72.9053,72.8496,72.8496,8944.0
2015-11-09 12:50:00,91.43,91.46,91.4,91.45,7100.0,72.8496,72.8735,72.8256,72.8655,7100.0
2015-11-09 13:00:00,91.46,91.5,91.37,91.38,12934.0,72.8735,72.9053,72.8017,72.8097,12934.0
2015-11-09 13:10:00,91.35,91.35,91.22,91.27,9991.0,72.7858,72.7858,72.6822,72.7221,9991.0
2015-11-09 13:20:00,91.25,91.37,91.23,91.35,5900.0,72.7061,72.8017,72.6902,72.7858,5900.0
2015-11-09 13:30:00,91.34,91.5,91.32,91.47,10367.0,72.7778,72.9053,72.7619,72.8814,10367.0
2015-11-09 13:40:00,91.47,91.49,91.36,91.36,8301.0,72.8814,72.8974,72.7938,72.7938,8301.0
2015-11-09 13:50:00,91.34,91.5,91.33,91.48,11792.0,72.7778,72.9053,72.7699,72.8894,11792.0
2015-11-09 14:00:00,91.46,91.5,91.42,91.46,41765.0,72.8735,72.9053,72.8416,72.8735,41765.0
2015-11-09 14:10:00,91.49,91.5,91.37,91.42,25088.0,72.8974,72.9053,72.8017,72.8416,25088.0
2015-11-09 14:20:00,91.41,91.42,91.34,91.36,12384.0,72.8336,72.8416,72.7778,72.7938,12384.0
2015-11-09 14:30:00,91.35,91.36,91.11,91.11,51016.0,72.7858,72.7938,72.5946,72.5946,51016.0
2015-11-09 14:40:00,91.11,91.14,90.99,91.07,29268.0,72.5946,72.6185,72.499,72.5627,29268.0
2015-11-09 14:50:00,91.08,91.25,91.08,91.15,22260.0,72.5707,72.7061,72.5707,72.6265,22260.0
2015-11-09 15:00:00,91.16,91.18,91.05,91.07,25382.0,72.6344,72.6504,72.5468,72.5627,25382.0
2015-11-09 15:10:00,91.07,91.12,90.94,91.05,25815.0,72.5627,72.6026,72.4591,72.5468,25815.0
2015-11-09 15:20:00,91.04,91.2,90.97,91.19,27941.0,72.5388,72.6663,72.483,72.6583,27941.0
2015-11-09 15:30:00,91.2,91.44,91.19,91.43,36551.0,72.6663,72.8575,72.6583,72.8496,36551.0
2015-11-09 15:40:00,91.44,91.72,91.44,91.72,46356.0,72.8575,73.0806,72.8575,73.0806,46356.0
2015-11-09 15:50:00,91.71,91.72,91.35,91.4,178013.0,73.0727,73.0806,72.7858,72.8256,178013.0
2015-11-10 09:30:00,91.06,91.61,91.06,91.38,19066.0,72.5547,72.993,72.5547,72.8097,19066.0
2015-11-10 09:40:00,91.43,91.44,91.13,91.42,8434.0,72.8496,72.8575,72.6105,72.8416,8434.0
2015-11-10 09:50:00,91.48,91.63,91.46,91.54,11700.0,72.8894,73.0089,72.8735,72.9372,11700.0
2015-11-10 10:00:00,91.54,91.56,91.27,91.36,11656.0,72.9372,72.9531,72.7221,72.7938,11656.0
2015-11-10 10:10:00,91.38,91.41,91.24,91.24,23599.0,72.8097,72.8336,72.6982,72.6982,23599.0
2015-11-10 10:20:00,91.22,91.23,91.1,91.19,8215.0,72.6822,72.6902,72.5866,72.6583,8215.0
2015-11-10 10:30:00,91.19,91.21,90.92,91.14,21542.0,72.6583,72.6743,72.4432,72.6185,21542.0
2015-11-10 10:40:00,91.12,91.16,90.85,90.91,17089.0,72.6026,72.6344,72.3874,72.4352,17089.0
2015-11-10 10:50:00,90.94,91.13,90.94,91.12,12419.0,72.4591,72.6105,72.4591,72.6026,12419.0
2015-11-10 11:00:00,91.14,91.25,91.04,91.08,25206.0,72.6185,72.7061,72.5388,72.5707,25206.0
2015-11-10 11:10:00,91.04,91.08,90.85,91.02,17057.0,72.5388,72.5707,72.3874,72.5229,17057.0
2015-11-10 11:20:00,90.98,91.06,90.69,90.74,12515.0,72.491,72.5547,72.2599,72.2998,12515.0
2015-11-10 11:30:00,90.8,91.17,90.8,91.08,35221.0,72.3476,72.6424,72.3476,72.5707,35221.0
2015-11-10 11:40:00,91.07,91.37,91.07,91.32,9913.0,72.5627,72.8017,72.5627,72.7619,9913.0
2015-11-10 11:50:00,91.33,91.38,91.18,91.36,13769.0,72.7699,72.8097,72.6504,72.7938,13769.0
2015-11-10 12:00:00,91.34,91.47,91.26,91.45,11349.0,72.7778,72.8814,72.7141,72.8655,11349.0
2015-11-10 12:10:00,91.46,91.51,91.39,91.39,11064.0,72.8735,72.9133,72.8177,72.8177,11064.0
2015-11-10 12:20:00,91.37,91.43,91.27,91.27,12445.0,72.8017,72.8496,72.7221,72.7221,12445.0
2015-11-10 12:30:00,91.27,91.27,91.18,91.27,15007.0,72.7221,72.7221,72.6504,72.7221,15007.0
2015-11-10 12:40:00,91.25,91.29,91.18,91.29,6916.0,72.7061,72.738,72.6504,72.738,6916.0
2015-11-10 12:50:00,91.29,91.39,91.27,91.34,5600.0,72.738,72.8177,72.7221,72.7778,5600.0
2015-11-10 13:00:00,91.32,91.34,91.28,91.3,4548.0,72.7619,72.7778,72.73,72.746,4548.0
2015-11-10 13:10:00,91.28,91.37,91.27,91.29,5605.0,72.73,72.8017,72.7221,72.738,5605.0
2015-11-10 13:20:00,91.3,91.37,91.25,91.36,10287.0,72.746,72.8017,72.7061,72.7938,10287.0
2015-11-10 13:30:00,91.38,91.44,91.27,91.41,8269.0,72.8097,72.8575,72.7221,72.8336,8269.0
2015-11-10 13:40:00,91.38,91.42,91.34,91.37,13515.0,72.8097,72.8416,72.7778,72.8017,13515.0
2015-11-10 13:50:00,91.37,91.5,91.36,91.45,9544.0,72.8017,72.9053,72.7938,72.8655,9544.0
2015-11-10 14:00:00,91.43,91.48,91.4,91.4,7980.0,72.8496,72.8894,72.8256,72.8256,7980.0
2015-11-10 14:10:00,91.41,91.49,91.41,91.43,17359.0,72.8336,72.8974,72.8336,72.8496,17359.0
2015-11-10 14:20:00,91.44,91.45,91.4,91.42,6905.0,72.8575,72.8655,72.8256,72.8416,6905.0
2015-11-10 14:30:00,91.42,91.51,91.41,91.48,10636.0,72.8416,72.9133,72.8336,72.8894,10636.0
2015-11-10 14:40:00,91.49,91.7,91.47,91.69,31584.0,72.8974,73.0647,72.8814,73.0567,31584.0
2015-11-10 14:50:00,91.7,91.75,91.57,91.57,16592.0,73.0647,73.1045,72.9611,72.9611,16592.0
2015-11-10 15:00:00,91.56,91.68,91.56,91.66,20441.0,72.9531,73.0487,72.9531,73.0328,20441.0
2015-11-10 15:10:00,91.69,91.69,91.56,91.56,23603.0,73.0567,73.0567,72.9531,72.9531,23603.0
2015-11-10 15:20:00,91.58,91.59,91.52,91.58,16892.0,72.9691,72.977,72.9213,72.9691,16892.0
2015-11-10 15:30:00,91.57,91.64,91.52,91.57,26273.0,72.9611,73.0169,72.9213,72.9611,26273.0
2015-11-10 15:40:00,91.56,91.69,91.55,91.65,43283.0,72.9531,73.0567,72.9452,73.0248,43283.0
2015-11-10 15:50:00,91.65,91.72,91.57,91.71,85239.0,73.0248,73.0806,72.9611,73.0727,85239.0
2015-11-11 09:30:00,92.41,92.41,91.09,91.23,98531.0,73.6304,73.6304,72.5786,72.6902,98531.0
2015-11-11 09:40:00,91.23,91.53,91.19,91.45,35214.0,72.6902,72.9292,72.6583,72.8655,35214.0
2015-11-11 09:50:00,91.47,91.5,90.94,91.05,101305.0,72.8814,72.9053,72.4591,72.5468,101305.0
2015-11-11 10:00:00,91.04,91.09,90.94,91.02,47981.0,72.5388,72.5786,72.4591,72.5229,47981.0
2015-11-11 10:10:00,91.02,91.35,90.96,91.35,35956.0,72.5229,72.7858,72.4751,72.7858,35956.0
2015-11-11 10:20:00,91.33,91.5,91.27,91.44,14888.0,72.7699,72.9053,72.7221,72.8575,14888.0
2015-11-11 10:30:00,91.47,91.5,91.37,91.42,17378.0,72.8814,72.9053,72.8017,72.8416,17378.0
2015-11-11 10:40:00,91.42,91.44,91.26,91.31,24507.0,72.8416,72.8575,72.7141,72.7539,24507.0
2015-11-11 10:50:00,91.28,91.32,91.17,91.21,40168.0,72.73,72.7619,72.6424,72.6743,40168.0
2015-11-11 11:00:00,91.22,91.38,91.13,91.28,37083.0,72.6822,72.8097,72.6105,72.73,37083.0
2015-11-11 11:10:00,91.31,91.4,91.28,91.34,18682.0,72.7539,72.8256,72.73,72.7778,18682.0
2015-11-11 11:20:00,91.34,91.37,91.3,91.34,22996.0,72.7778,72.8017,72.746,72.7778,22996.0
2015-11-11 11:30:00,91.35,91.44,91.33,91.44,42795.0,72.7858,72.8575,72.7699,72.8575,42795.0
2015-11-11 11:40:00,91.43,91.51,91.4,91.48,56144.0,72.8496,72.9133,72.8256,72.8894,56144.0
2015-11-11 11:50:00,91.47,91.7,91.46,91.62,73452.0,72.8814,73.0647,72.8735,73.0009,73452.0
2015-11-11 12:00:00,91.61,91.61,91.49,91.52,30660.0,72.993,72.993,72.8974,72.9213,30660.0
2015-11-11 12:10:00,91.52,91.55,91.48,91.5,14895.0,72.9213,72.9452,72.8894,72.9053,14895.0
2015-11-11 12:20:00,91.5,91.65,91.49,91.61,22753.0,72.9053,73.0248,72.8974,72.993,22753.0
2015-11-11 12:30:00,91.6,91.79,91.57,91.75,55272.0,72.985,73.1364,72.9611,73.1045,55272.0
2015-11-11 12:40:00,91.76,91.85,91.7,91.83,29487.0,73.1125,73.1842,73.0647,73.1683,29487.0
2015-11-11 12:50:00,91.85,91.86,91.75,91.8,16655.0,73.1842,73.1922,73.1045,73.1444,16655.0
2015-11-11 13:00:00,91.81,91.82,91.63,91.65,16627.0,73.1523,73.1603,73.0089,73.0248,16627.0
2015-11-11 13:10:00,91.65,91.65,91.58,91.6,13588.0,73.0248,73.0248,72.9691,72.985,13588.0
2015-11-11 13:20:00,91.6,91.63,91.49,91.55,11044.0,72.985,73.0089,72.8974,72.9452,11044.0
2015-11-11 13:30:00,91.54,91.59,91.49,91.56,16006.0,72.9372,72.977,72.8974,72.9531,16006.0
2015-11-11 13:40:00,91.56,91.66,91.54,91.63,42643.0,72.9531,73.0328,72.9372,73.0089,42643.0
2015-11-11 13:50:00,91.63,91.7,91.52,91.53,31974.0,73.0089,73.0647,72.9213,72.9292,31974.0
2015-11-11 14:00:00,91.52,91.57,91.47,91.53,15645.0,72.9213,72.9611,72.8814,72.9292,15645.0
2015-11-11 14:10:00,91.52,91.58,91.45,91.57,40197.0,72.9213,72.9691,72.8655,72.9611,40197.0
2015-11-11 14:20:00,91.59,91.59,91.49,91.58,41290.0,72.977,72.977,72.8974,72.9691,41290.0
2015-11-11 14:30:00,91.59,91.67,91.52,91.62,103594.0,72.977,73.0408,72.9213,73.0009,103594.0
2015-11-11 14:40:00,91.63,91.67,91.56,91.64,34083.0,73.0089,73.0408,72.9531,73.0169,34083.0
2015-11-11 14:50:00,91.62,91.64,91.56,91.58,24459.0,73.0009,73.0169,72.9531,72.9691,24459.0
2015-11-11 15:00:00,91.58,91.62,91.53,91.54,33371.0,72.9691,73.0009,72.9292,72.9372,33371.0
2015-11-11 15:10:00,91.54,91.62,91.47,91.47,43103.0,72.9372,73.0009,72.8814,72.8814,43103.0
2015-11-11 15:20:00,91.47,91.68,91.46,91.66,29861.0,72.8814,73.0487,72.8735,73.0328,29861.0
2015-11-11 15:30:00,91.68,91.71,91.44,91.47,54081.0,73.0487,73.0727,72.8575,72.8814,54081.0
2015-11-11 15:40:00,91.47,91.5,91.29,91.29,55021.0,72.8814,72.9053,72.738,72.738,55021.0
2015-11-11 15:50:00,91.29,91.41,91.27,91.35,163609.0,72.738,72.8336,72.7221,72.7858,163609.0
2015-11-12 09:30:00,90.58,90.97,90.48,90.7,38018.0,72.1723,72.483,72.0926,72.2679,38018.0
2015-11-12 09:40:00,90.66,90.82,90.25,90.82,29215.0,72.236,72.3635,71.9094,72.3635,29215.0
2015-11-12 09:50:00,90.79,91.04,90.76,90.92,21784.0,72.3396,72.5388,72.3157,72.4432,21784.0
2015-11-12 10:00:00,90.89,90.9,90.63,90.79,24395.0,72.4193,72.4273,72.2121,72.3396,24395.0
2015-11-12 10:10:00,90.79,90.98,90.74,90.94,24126.0,72.3396,72.491,72.2998,72.4591,24126.0
2015-11-12 10:20:00,90.95,90.95,90.76,90.79,31594.0,72.4671,72.4671,72.3157,72.3396,31594.0
2015-11-12 10:30:00,90.77,90.89,90.61,90.87,24081.0,72.3237,72.4193,72.1962,72.4034,24081.0
2015-11-12 10:40:00,90.84,91.0,90.8,90.96,26797.0,72.3795,72.5069,72.3476,72.4751,26797.0
2015-11-12 10:50:00,90.96,91.37,90.88,91.33,32417.0,72.4751,72.8017,72.4113,72.7699,32417.0
2015-11-12 11:00:00,91.33,91.51,91.16,91.51,17027.0,72.7699,72.9133,72.6344,72.9133,17027.0
2015-11-12 11:10:00,91.51,91.51,91.06,91.12,15120.0,72.9133,72.9133,72.5547,72.6026,15120.0
2015-11-12 11:20:00,91.07,91.12,91.01,91.04,18427.0,72.5627,72.6026,72.5149,72.5388,18427.0
2015-11-12 11:30:00,91.02,91.02,90.89,90.98,16103.0,72.5229,72.5229,72.4193,72.491,16103.0
2015-11-12 11:40:00,90.96,91.08,90.87,90.95,23297.0,72.4751,72.5707,72.4034,72.4671,23297.0
2015-11-12 11:50:00,90.94,91.04,90.82,91.01,11256.0,72.4591,72.5388,72.3635,72.5149,11256.0
2015-11-12 12:00:00,91.02,91.03,90.77,90.77,11079.0,72.5229,72.5308,72.3237,72.3237,11079.0
2015-11-12 12:10:00,90.75,90.78,90.59,90.62,26523.0,72.3077,72.3316,72.1803,72.2042,26523.0
2015-11-12 12:20:00,90.62,90.64,90.42,90.52,26959.0,72.2042,72.2201,72.0448,72.1245,26959.0
2015-11-12 12:30:00,90.51,90.6,90.5,90.58,32232.0,72.1165,72.1882,72.1085,72.1723,32232.0
2015-11-12 12:40:00,90.59,90.72,90.58,90.72,11737.0,72.1803,72.2838,72.1723,72.2838,11737.0
2015-11-12 12:50:00,90.74,90.85,90.74,90.85,43221.0,72.2998,72.3874,72.2998,72.3874,43221.0
2015-11-12 13:00:00,90.86,90.91,90.64,90.64,32202.0,72.3954,72.4352,72.2201,72.2201,32202.0
2015-11-12 13:10:00,90.64,90.83,90.64,90.83,9629.0,72.2201,72.3715,72.2201,72.3715,9629.0
2015-11-12 13:20:00,90.83,90.87,90.68,90.79,14725.0,72.3715,72.4034,72.252,72.3396,14725.0
2015-11-12 13:30:00,90.83,90.89,90.79,90.87,9855.0,72.3715,72.4193,72.3396,72.4034,9855.0
2015-11-12 13:40:00,90.86,90.87,90.68,90.73,22998.0,72.3954,72.4034,72.252,72.2918,22998.0
2015-11-12 13:50:00,90.74,90.78,90.69,90.73,10378.0,72.2998,72.3316,72.2599,72.2918,10378.0
2015-11-12 14:00:00,90.73,90.76,90.57,90.63,20170.0,72.2918,72.3157,72.1643,72.2121,20170.0
2015-11-12 14:10:00,90.61,90.61,90.49,90.5,12149.0,72.1962,72.1962,72.1006,72.1085,12149.0
2015-11-12 14:20:00,90.5,90.66,90.47,90.66,32288.0,72.1085,72.236,72.0846,72.236,32288.0
2015-11-12 14:30:00,90.65,90.65,90.37,90.4,34533.0,72.2281,72.2281,72.005,72.0289,34533.0
2015-11-12 14:40:00,90.4,90.43,90.31,90.33,25127.0,72.0289,72.0528,71.9572,71.9731,25127.0
2015-11-12 14:50:00,90.34,90.34,90.09,90.12,43267.0,71.9811,71.9811,71.7819,71.8058,43267.0
2015-11-12 15:00:00,90.11,90.15,90.02,90.05,38246.0,71.7978,71.8297,71.7261,71.75,38246.0
2015-11-12 15:10:00,90.05,90.13,90.02,90.11,38549.0,71.75,71.8137,71.7261,71.7978,38549.0
2015-11-12 15:20:00,90.11,90.19,90.06,90.08,30916.0,71.7978,71.8615,71.758,71.7739,30916.0
2015-11-12 15:30:00,90.08,90.1,89.86,89.92,90297.0,71.7739,71.7898,71.5986,71.6464,90297.0
2015-11-12 15:40:00,89.91,89.95,89.79,89.79,75255.0,71.6384,71.6703,71.5428,71.5428,75255.0
2015-11-12 15:50:00,89.79,89.81,89.69,89.72,123624.0,71.5428,71.5588,71.4632,71.4871,123624.0
2015-11-13 09:30:00,89.74,90.35,89.52,90.29,32168.0,71.503,71.989,71.3277,71.9412,32168.0
2015-11-13 09:40:00,90.34,90.47,89.92,89.93,36401.0,71.9811,72.0846,71.6464,71.6544,36401.0
2015-11-13 09:50:00,89.96,89.98,89.68,89.77,14807.0,71.6783,71.6942,71.4552,71.5269,14807.0
2015-11-13 10:00:00,89.77,89.87,89.58,89.7,14508.0,71.5269,71.6066,71.3755,71.4711,14508.0
2015-11-13 10:10:00,89.7,89.75,89.47,89.56,22665.0,71.4711,71.511,71.2879,71.3596,22665.0
2015-11-13 10:20:00,89.57,89.64,89.46,89.46,36104.0,71.3675,71.4233,71.2799,71.2799,36104.0
2015-11-13 10:30:00,89.45,89.7,89.37,89.68,23757.0,71.2719,71.4711,71.2082,71.4552,23757.0
2015-11-13 10:40:00,89.73,89.93,89.73,89.93,19127.0,71.495,71.6544,71.495,71.6544,19127.0
2015-11-13 10:50:00,89.94,89.94,89.8,89.89,10918.0,71.6624,71.6624,71.5508,71.6225,10918.0
2015-11-13 11:00:00,89.83,89.84,89.74,89.75,18480.0,71.5747,71.5827,71.503,71.511,18480.0
2015-11-13 11:10:00,89.76,89.77,89.46,89.58,12675.0,71.5189,71.5269,71.2799,71.3755,12675.0
2015-11-13 11:20:00,89.6,89.79,89.6,89.73,15171.0,71.3914,71.5428,71.3914,71.495,15171.0
2015-11-13 11:30:00,89.73,89.79,89.66,89.66,15666.0,71.495,71.5428,71.4393,71.4393,15666.0
2015-11-13 11:40:00,89.65,89.8,89.65,89.72,8463.0,71.4313,71.5508,71.4313,71.4871,8463.0
2015-11-13 11:50:00,89.7,89.94,89.68,89.93,16920.0,71.4711,71.6624,71.4552,71.6544,16920.0
2015-11-13 12:00:00,89.95,90.03,89.9,90.02,14987.0,71.6703,71.7341,71.6305,71.7261,14987.0
2015-11-13 12:10:00,90.07,90.3,90.02,90.27,36934.0,71.7659,71.9492,71.7261,71.9253,36934.0
2015-11-13 12:20:00,90.27,90.32,89.99,89.99,17834.0,71.9253,71.9651,71.7022,71.7022,17834.0
2015-11-13 12:30:00,89.98,90.0,89.82,89.83,12139.0,71.6942,71.7102,71.5667,71.5747,12139.0
2015-11-13 12:40:00,89.82,89.84,89.77,89.83,7234.0,71.5667,71.5827,71.5269,71.5747,7234.0
2015-11-13 12:50:00,89.82,90.01,89.82,90.01,5458.0,71.5667,71.7181,71.5667,71.7181,5458.0
2015-11-13 13:00:00,90.02,90.05,89.81,89.84,10139.0,71.7261,71.75,71.5588,71.5827,10139.0
2015-11-13 13:10:00,89.83,89.89,89.79,89.88,4759.0,71.5747,71.6225,71.5428,71.6145,4759.0
2015-11-13 13:20:00,89.88,89.92,89.78,89.9,7605.0,71.6145,71.6464,71.5349,71.6305,7605.0
2015-11-13 13:30:00,89.92,89.94,89.68,89.7,10550.0,71.6464,71.6624,71.4552,71.4711,10550.0
2015-11-13 13:40:00,89.72,89.82,89.7,89.71,7103.0,71.4871,71.5667,71.4711,71.4791,7103.0
2015-11-13 13:50:00,89.72,89.87,89.72,89.73,11354.0,71.4871,71.6066,71.4871,71.495,11354.0
2015-11-13 14:00:00,89.71,89.79,89.7,89.7,15192.0,71.4791,71.5428,71.4711,71.4711,15192.0
2015-11-13 14:10:00,89.69,89.73,89.65,89.68,30919.0,71.4632,71.495,71.4313,71.4552,30919.0
2015-11-13 14:20:00,89.68,89.75,89.64,89.69,26895.0,71.4552,71.511,71.4233,71.4632,26895.0
2015-11-13 14:30:00,89.68,89.71,89.64,89.67,18582.0,71.4552,71.4791,71.4233,71.4472,18582.0
2015-11-13 14:40:00,89.66,89.68,89.56,89.59,54081.0,71.4393,71.4552,71.3596,71.3835,54081.0
2015-11-13 14:50:00,89.59,89.62,89.48,89.54,15449.0,71.3835,71.4074,71.2958,71.3436,15449.0
2015-11-13 15:00:00,89.54,89.69,89.54,89.68,15401.0,71.3436,71.4632,71.3436,71.4552,15401.0
2015-11-13 15:10:00,89.67,89.73,89.6,89.62,17051.0,71.4472,71.495,71.3914,71.4074,17051.0
2015-11-13 15:20:00,89.6,89.61,89.48,89.48,17483.0,71.3914,71.3994,71.2958,71.2958,17483.0
2015-11-13 15:30:00,89.49,89.64,89.49,89.61,45642.0,71.3038,71.4233,71.3038,71.3994,45642.0
2015-11-13 15:40:00,89.59,89.66,89.49,89.56,49554.0,71.3835,71.4393,71.3038,71.3596,49554.0
2015-11-13 15:50:00,89.54,89.56,89.39,89.42,125559.0,71.3436,71.3596,71.2241,71.248,125559.0
2015-11-16 09:30:00,89.43,90.0,89.28,90.0,37770.0,71.256,71.7102,71.1365,71.7102,37770.0
2015-11-16 09:40:00,90.1,90.26,90.01,90.01,20213.0,71.7898,71.9173,71.7181,71.7181,20213.0
2015-11-16 09:50:00,90.09,90.33,90.0,90.11,32900.0,71.7819,71.9731,71.7102,71.7978,32900.0
2015-11-16 10:00:00,90.07,90.16,89.69,89.74,15961.0,71.7659,71.8376,71.4632,71.503,15961.0
2015-11-16 10:10:00,89.76,90.0,89.74,89.96,12361.0,71.5189,71.7102,71.503,71.6783,12361.0
2015-11-16 10:20:00,89.98,90.19,89.87,90.02,16314.0,71.6942,71.8615,71.6066,71.7261,16314.0
2015-11-16 10:30:00,90.04,90.05,89.87,90.02,14482.0,71.742,71.75,71.6066,71.7261,14482.0
2015-11-16 10:40:00,90.0,90.13,89.96,90.03,12909.0,71.7102,71.8137,71.6783,71.7341,12909.0
2015-11-16 10:50:00,90.01,90.02,89.8,89.85,13699.0,71.7181,71.7261,71.5508,71.5906,13699.0
2015-11-16 11:00:00,89.85,89.95,89.76,89.84,14531.0,71.5906,71.6703,71.5189,71.5827,14531.0
2015-11-16 11:10:00,89.84,89.94,89.75,89.91,10128.0,71.5827,71.6624,71.511,71.6384,10128.0
2015-11-16 11:20:00,89.91,89.99,89.73,89.75,12753.0,71.6384,71.7022,71.495,71.511,12753.0
2015-11-16 11:30:00,89.75,89.99,89.75,89.96,15013.0,71.511,71.7022,71.511,71.6783,15013.0
2015-11-16 11:40:00,89.96,90.2,89.94,90.11,15712.0,71.6783,71.8695,71.6624,71.7978,15712.0
2015-11-16 11:50:00,90.09,90.12,90.01,90.05,12354.0,71.7819,71.8058,71.7181,71.75,12354.0
2015-11-16 12:00:00,90.08,90.24,90.07,90.22,10762.0,71.7739,71.9014,71.7659,71.8855,10762.0
2015-11-16 12:10:00,90.24,90.26,90.11,90.26,23327.0,71.9014,71.9173,71.7978,71.9173,23327.0
2015-11-16 12:20:00,90.25,90.41,90.24,90.39,14499.0,71.9094,72.0368,71.9014,72.0209,14499.0
2015-11-16 12:30:00,90.41,90.59,90.4,90.52,17745.0,72.0368,72.1803,72.0289,72.1245,17745.0
2015-11-16 12:40:00,90.54,90.57,90.38,90.4,11726.0,72.1404,72.1643,72.0129,72.0289,11726.0
2015-11-16 12:50:00,90.41,90.49,90.31,90.37,12929.0,72.0368,72.1006,71.9572,72.005,12929.0
2015-11-16 13:00:00,90.36,90.47,90.35,90.4,13573.0,71.997,72.0846,71.989,72.0289,13573.0
2015-11-16 13:10:00,90.41,90.75,90.41,90.7,23581.0,72.0368,72.3077,72.0368,72.2679,23581.0
2015-11-16 13:20:00,90.71,90.81,90.67,90.69,40202.0,72.2759,72.3556,72.244,72.2599,40202.0
2015-11-16 13:30:00,90.7,90.75,90.63,90.64,11070.0,72.2679,72.3077,72.2121,72.2201,11070.0
2015-11-16 13:40:00,90.65,90.71,90.63,90.67,8972.0,72.2281,72.2759,72.2121,72.244,8972.0
2015-11-16 13:50:00,90.65,90.72,90.64,90.72,15337.0,72.2281,72.2838,72.2201,72.2838,15337.0
2015-11-16 14:00:00,90.72,90.77,90.68,90.7,13303.0,72.2838,72.3237,72.252,72.2679,13303.0
2015-11-16 14:10:00,90.68,90.8,90.66,90.71,15393.0,72.252,72.3476,72.236,72.2759,15393.0
2015-11-16 14:20:00,90.71,90.71,90.63,90.68,15428.0,72.2759,72.2759,72.2121,72.252,15428.0
2015-11-16 14:30:00,90.68,90.85,90.67,90.75,19192.0,72.252,72.3874,72.244,72.3077,19192.0
2015-11-16 14:40:00,90.76,90.78,90.64,90.65,20075.0,72.3157,72.3316,72.2201,72.2281,20075.0
2015-11-16 14:50:00,90.66,90.7,90.6,90.65,58519.0,72.236,72.2679,72.1882,72.2281,58519.0
2015-11-16 15:00:00,90.65,90.83,90.65,90.8,30198.0,72.2281,72.3715,72.2281,72.3476,30198.0
2015-11-16 15:10:00,90.79,90.92,90.78,90.85,29981.0,72.3396,72.4432,72.3316,72.3874,29981.0
2015-11-16 15:20:00,90.85,91.06,90.85,90.94,46295.0,72.3874,72.5547,72.3874,72.4591,46295.0
2015-11-16 15:30:00,90.94,91.05,90.93,90.95,46471.0,72.4591,72.5468,72.4512,72.4671,46471.0
2015-11-16 15:40:00,90.93,91.03,90.89,91.0,81508.0,72.4512,72.5308,72.4193,72.5069,81508.0
2015-11-16 15:50:00,91.0,91.16,90.94,91.08,125530.0,72.5069,72.6344,72.4591,72.5707,125530.0
2015-11-17 09:30:00,91.26,91.57,90.88,90.96,26576.0,72.7141,72.9611,72.4113,72.4751,26576.0
2015-11-17 09:40:00,90.98,91.12,90.67,90.69,17644.0,72.491,72.6026,72.244,72.2599,17644.0
2015-11-17 09:50:00,90.65,90.76,90.58,90.73,42637.0,72.2281,72.3157,72.1723,72.2918,42637.0
2015-11-17 10:00:00,90.77,90.78,90.39,90.6,15331.0,72.3237,72.3316,72.0209,72.1882,15331.0
2015-11-17 10:10:00,90.58,90.76,90.52,90.57,30239.0,72.1723,72.3157,72.1245,72.1643,30239.0
2015-11-17 10:20:00,90.58,90.77,90.46,90.77,17623.0,72.1723,72.3237,72.0767,72.3237,17623.0
2015-11-17 10:30:00,90.75,91.0,90.71,90.96,107288.0,72.3077,72.5069,72.2759,72.4751,107288.0
2015-11-17 10:40:00,90.96,91.13,90.87,91.13,125785.0,72.4751,72.6105,72.4034,72.6105,125785.0
2015-11-17 10:50:00,91.19,91.2,90.98,91.07,45334.0,72.6583,72.6663,72.491,72.5627,45334.0
2015-11-17 11:00:00,91.08,91.11,90.93,90.98,17588.0,72.5707,72.5946,72.4512,72.491,17588.0
2015-11-17 11:10:00,91.0,91.02,90.91,91.02,16290.0,72.5069,72.5229,72.4352,72.5229,16290.0
2015-11-17 11:20:00,91.03,91.09,90.96,91.09,8861.0,72.5308,72.5786,72.4751,72.5786,8861.0
2015-11-17 11:30:00,91.1,91.29,91.06,91.16,22325.0,72.5866,72.738,72.5547,72.6344,22325.0
2015-11-17 11:40:00,91.17,91.24,91.08,91.11,27441.0,72.6424,72.6982,72.5707,72.5946,27441.0
2015-11-17 11:50:00,91.12,91.19,91.11,91.12,32131.0,72.6026,72.6583,72.5946,72.6026,32131.0
2015-11-17 12:00:00,91.15,91.35,91.15,91.3,19166.0,72.6265,72.7858,72.6265,72.746,19166.0
2015-11-17 12:10:00,91.3,91.41,91.29,91.3,17188.0,72.746,72.8336,72.738,72.746,17188.0
2015-11-17 12:20:00,91.3,91.3,90.98,90.98,37559.0,72.746,72.746,72.491,72.491,37559.0
2015-11-17 12:30:00,90.96,91.02,90.85,90.89,19477.0,72.4751,72.5229,72.3874,72.4193,19477.0
2015-11-17 12:40:00,90.86,90.99,90.83,90.94,16946.0,72.3954,72.499,72.3715,72.4591,16946.0
2015-11-17 12:50:00,90.96,91.08,90.94,91.07,15115.0,72.4751,72.5707,72.4591,72.5627,15115.0
2015-11-17 13:00:00,91.08,91.15,90.98,91.06,13878.0,72.5707,72.6265,72.491,72.5547,13878.0
2015-11-17 13:10:00,91.07,91.18,90.94,90.96,16750.0,72.5627,72.6504,72.4591,72.4751,16750.0
2015-11-17 13:20:00,90.97,90.98,90.73,90.77,20730.0,72.483,72.491,72.2918,72.3237,20730.0
2015-11-17 13:30:00,90.77,90.93,90.75,90.83,28279.0,72.3237,72.4512,72.3077,72.3715,28279.0
2015-11-17 13:40:00,90.8,90.93,90.78,90.89,42621.0,72.3476,72.4512,72.3316,72.4193,42621.0
2015-11-17 13:50:00,90.86,91.14,90.84,91.09,12386.0,72.3954,72.6185,72.3795,72.5786,12386.0
2015-11-17 14:00:00,91.1,91.29,91.05,91.28,15217.0,72.5866,72.738,72.5468,72.73,15217.0
2015-11-17 14:10:00,91.26,91.29,91.12,91.12,14421.0,72.7141,72.738,72.6026,72.6026,14421.0
2015-11-17 14:20:00,91.11,91.11,90.79,90.79,23125.0,72.5946,72.5946,72.3396,72.3396,23125.0
2015-11-17 14:30:00,90.8,90.9,90.71,90.8,27730.0,72.3476,72.4273,72.2759,72.3476,27730.0
2015-11-17 14:40:00,90.81,90.83,90.17,90.28,157753.0,72.3556,72.3715,71.8456,71.9333,157753.0
2015-11-17 14:50:00,90.29,90.29,89.97,90.23,75181.0,71.9412,71.9412,71.6863,71.8934,75181.0
2015-11-17 15:00:00,90.25,90.28,90.07,90.16,41771.0,71.9094,71.9333,71.7659,71.8376,41771.0
2015-11-17 15:10:00,90.17,90.17,89.95,89.99,59511.0,71.8456,71.8456,71.6703,71.7022,59511.0
2015-11-17 15:20:00,90.0,90.25,89.97,90.25,54434.0,71.7102,71.9094,71.6863,71.9094,54434.0
2015-11-17 15:30:00,90.23,90.32,90.15,90.17,57358.0,71.8934,71.9651,71.8297,71.8456,57358.0
2015-11-17 15:40:00,90.17,90.25,90.08,90.16,110094.0,71.8456,71.9094,71.7739,71.8376,110094.0
2015-11-17 15:50:00,90.15,90.21,90.04,90.09,137269.0,71.8297,71.8775,71.742,71.7819,137269.0
2015-11-18 09:30:00,90.57,90.74,90.28,90.42,17880.0,72.1643,72.2998,71.9333,72.0448,17880.0
2015-11-18 09:40:00,90.5,90.66,90.35,90.66,32652.0,72.1085,72.236,71.989,72.236,32652.0
2015-11-18 09:50:00,90.67,90.85,90.62,90.68,41715.0,72.244,72.3874,72.2042,72.252,41715.0
2015-11-18 10:00:00,90.67,90.87,90.6,90.78,23358.0,72.244,72.4034,72.1882,72.3316,23358.0
2015-11-18 10:10:00,90.77,90.77,90.47,90.5,36028.0,72.3237,72.3237,72.0846,72.1085,36028.0
2015-11-18 10:20:00,90.47,90.61,90.39,90.42,34531.0,72.0846,72.1962,72.0209,72.0448,34531.0
2015-11-18 10:30:00,90.44,90.46,90.27,90.38,14020.0,72.0607,72.0767,71.9253,72.0129,14020.0
2015-11-18 10:40:00,90.4,90.64,90.4,90.45,16762.0,72.0289,72.2201,72.0289,72.0687,16762.0
2015-11-18 10:50:00,90.46,90.57,90.37,90.54,23722.0,72.0767,72.1643,72.005,72.1404,23722.0
2015-11-18 11:00:00,90.55,90.55,90.38,90.55,14172.0,72.1484,72.1484,72.0129,72.1484,14172.0
2015-11-18 11:10:00,90.56,90.69,90.43,90.66,10294.0,72.1564,72.2599,72.0528,72.236,10294.0
2015-11-18 11:20:00,90.66,90.76,90.61,90.76,6804.0,72.236,72.3157,72.1962,72.3157,6804.0
2015-11-18 11:30:00,90.78,90.84,90.77,90.8,10341.0,72.3316,72.3795,72.3237,72.3476,10341.0
2015-11-18 11:40:00,90.81,90.87,90.74,90.81,9140.0,72.3556,72.4034,72.2998,72.3556,9140.0
2015-11-18 11:50:00,90.82,90.87,90.78,90.79,9546.0,72.3635,72.4034,72.3316,72.3396,9546.0
2015-11-18 12:00:00,90.79,90.88,90.77,90.78,44171.0,72.3396,72.4113,72.3237,72.3316,44171.0
2015-11-18 12:10:00,90.79,90.96,90.78,90.96,7721.0,72.3396,72.4751,72.3316,72.4751,7721.0
2015-11-18 12:20:00,90.96,90.99,90.83,90.87,9243.0,72.4751,72.499,72.3715,72.4034,9243.0
2015-11-18 12:30:00,90.9,90.91,90.77,90.77,12577.0,72.4273,72.4352,72.3237,72.3237,12577.0
2015-11-18 12:40:00,90.75,90.77,90.67,90.71,11664.0,72.3077,72.3237,72.244,72.2759,11664.0
2015-11-18 12:50:00,90.73,90.87,90.72,90.83,7752.0,72.2918,72.4034,72.2838,72.3715,7752.0
2015-11-18 13:00:00,90.83,90.9,90.8,90.84,10973.0,72.3715,72.4273,72.3476,72.3795,10973.0
2015-11-18 13:10:00,90.81,90.9,90.71,90.78,13205.0,72.3556,72.4273,72.2759,72.3316,13205.0
2015-11-18 13:20:00,90.81,90.95,90.8,90.85,9682.0,72.3556,72.4671,72.3476,72.3874,9682.0
2015-11-18 13:30:00,90.83,90.96,90.76,90.9,19714.0,72.3715,72.4751,72.3157,72.4273,19714.0
2015-11-18 13:40:00,90.92,90.96,90.85,90.85,33938.0,72.4432,72.4751,72.3874,72.3874,33938.0
2015-11-18 13:50:00,90.86,90.86,90.74,90.74,12526.0,72.3954,72.3954,72.2998,72.2998,12526.0
2015-11-18 14:00:00,90.75,91.05,90.67,91.03,35016.0,72.3077,72.5468,72.244,72.5308,35016.0
2015-11-18 14:10:00,91.04,91.31,91.04,91.08,22110.0,72.5388,72.7539,72.5388,72.5707,22110.0
2015-11-18 14:20:00,91.1,91.15,90.96,91.01,14606.0,72.5866,72.6265,72.4751,72.5149,14606.0
2015-11-18 14:30:00,91.0,91.01,90.84,90.86,12966.0,72.5069,72.5149,72.3795,72.3954,12966.0
2015-11-18 14:40:00,90.85,91.14,90.85,91.09,20060.0,72.3874,72.6185,72.3874,72.5786,20060.0
2015-11-18 14:50:00,91.09,91.37,91.09,91.36,35430.0,72.5786,72.8017,72.5786,72.7938,35430.0
2015-11-18 15:00:00,91.35,91.4,91.26,91.26,27200.0,72.7858,72.8256,72.7141,72.7141,27200.0
2015-11-18 15:10:00,91.26,91.41,91.25,91.34,34752.0,72.7141,72.8336,72.7061,72.7778,34752.0
2015-11-18 15:20:00,91.33,91.34,91.25,91.3,32346.0,72.7699,72.7778,72.7061,72.746,32346.0
2015-11-18 15:30:00,91.29,91.43,91.26,91.39,43854.0,72.738,72.8496,72.7141,72.8177,43854.0
2015-11-18 15:40:00,91.37,91.56,91.35,91.56,66580.0,72.8017,72.9531,72.7858,72.9531,66580.0
2015-11-18 15:50:00,91.56,91.71,91.54,91.61,111867.0,72.9531,73.0727,72.9372,72.993,111867.0
2015-11-19 09:30:00,91.6,91.74,90.9,91.55,31279.0,72.985,73.0966,72.4273,72.9452,31279.0
2015-11-19 09:40:00,91.57,91.87,91.44,91.81,23703.0,72.9611,73.2001,72.8575,73.1523,23703.0
2015-11-19 09:50:00,91.81,91.86,91.63,91.71,21582.0,73.1523,73.1922,73.0089,73.0727,21582.0
2015-11-19 10:00:00,91.71,91.99,91.69,91.93,29335.0,73.0727,73.2957,73.0567,73.2479,29335.0
2015-11-19 10:10:00,91.88,91.99,91.78,91.82,15927.0,73.2081,73.2957,73.1284,73.1603,15927.0
2015-11-19 10:20:00,91.86,91.87,91.75,91.81,19010.0,73.1922,73.2001,73.1045,73.1523,19010.0
2015-11-19 10:30:00,91.82,91.94,91.72,91.81,19906.0,73.1603,73.2559,73.0806,73.1523,19906.0
2015-11-19 10:40:00,91.82,91.94,91.76,91.93,23103.0,73.1603,73.2559,73.1125,73.2479,23103.0
2015-11-19 10:50:00,91.94,91.96,91.77,91.89,19290.0,73.2559,73.2718,73.1205,73.2161,19290.0
2015-11-19 11:00:00,91.89,92.03,91.81,91.98,13511.0,73.2161,73.3276,73.1523,73.2878,13511.0
2015-11-19 11:10:00,91.99,92.0,91.85,91.98,12864.0,73.2957,73.3037,73.1842,73.2878,12864.0
2015-11-19 11:20:00,91.96,92.04,91.9,92.02,13312.0,73.2718,73.3356,73.224,73.3197,13312.0
2015-11-19 11:30:00,91.99,92.04,91.87,91.88,13299.0,73.2957,73.3356,73.2001,73.2081,13299.0
2015-11-19 11:40:00,91.84,91.91,91.79,91.84,6713.0,73.1762,73.232,73.1364,73.1762,6713.0
2015-11-19 11:50:00,91.78,91.9,91.75,91.85,8135.0,73.1284,73.224,73.1045,73.1842,8135.0
2015-11-19 12:00:00,91.85,91.98,91.85,91.94,12164.0,73.1842,73.2878,73.1842,73.2559,12164.0
2015-11-19 12:10:00,91.94,92.07,91.93,91.95,13357.0,73.2559,73.3595,73.2479,73.2639,13357.0
2015-11-19 12:20:00,91.96,92.16,91.96,92.16,12361.0,73.2718,73.4312,73.2718,73.4312,12361.0
2015-11-19 12:30:00,92.16,92.33,92.16,92.31,14799.0,73.4312,73.5667,73.4312,73.5507,14799.0
2015-11-19 12:40:00,92.31,92.39,92.29,92.36,14868.0,73.5507,73.6145,73.5348,73.5906,14868.0
2015-11-19 12:50:00,92.35,92.53,92.35,92.51,58265.0,73.5826,73.726,73.5826,73.7101,58265.0
2015-11-19 13:00:00,92.52,92.52,92.36,92.42,23481.0,73.718,73.718,73.5906,73.6384,23481.0
2015-11-19 13:10:00,92.45,92.47,92.38,92.38,8990.0,73.6623,73.6782,73.6065,73.6065,8990.0
2015-11-19 13:20:00,92.36,92.44,92.35,92.37,15783.0,73.5906,73.6543,73.5826,73.5985,15783.0
2015-11-19 13:30:00,92.37,92.37,92.25,92.27,9474.0,73.5985,73.5985,73.5029,73.5188,9474.0
2015-11-19 13:40:00,92.25,92.37,92.25,92.33,11215.0,73.5029,73.5985,73.5029,73.5667,11215.0
2015-11-19 13:50:00,92.32,92.36,92.17,92.17,17233.0,73.5587,73.5906,73.4392,73.4392,17233.0
2015-11-19 14:00:00,92.18,92.21,92.05,92.05,8678.0,73.4471,73.471,73.3436,73.3436,8678.0
2015-11-19 14:10:00,92.04,92.09,92.01,92.08,16672.0,73.3356,73.3754,73.3117,73.3675,16672.0
2015-11-19 14:20:00,92.07,92.12,92.04,92.06,9130.0,73.3595,73.3993,73.3356,73.3515,9130.0
2015-11-19 14:30:00,92.08,92.17,92.08,92.09,10286.0,73.3675,73.4392,73.3675,73.3754,10286.0
2015-11-19 14:40:00,92.08,92.25,92.08,92.24,19819.0,73.3675,73.5029,73.3675,73.4949,19819.0
2015-11-19 14:50:00,92.23,92.44,92.23,92.4,26051.0,73.487,73.6543,73.487,73.6224,26051.0
2015-11-19 15:00:00,92.4,92.42,92.36,92.39,36335.0,73.6224,73.6384,73.5906,73.6145,36335.0
2015-11-19 15:10:00,92.39,92.41,92.31,92.38,43481.0,73.6145,73.6304,73.5507,73.6065,43481.0
2015-11-19 15:20:00,92.38,92.6,92.38,92.5,58722.0,73.6065,73.7818,73.6065,73.7021,58722.0
2015-11-19 15:30:00,92.51,92.56,92.29,92.32,46819.0,73.7101,73.7499,73.5348,73.5587,46819.0
2015-11-19 15:40:00,92.32,92.48,92.28,92.47,74914.0,73.5587,73.6862,73.5268,73.6782,74914.0
2015-11-19 15:50:00,92.47,92.59,92.45,92.48,184788.0,73.6782,73.7738,73.6623,73.6862,184788.0
2015-11-20 09:30:00,92.86,93.09,92.58,93.04,114239.0,73.9889,74.1722,73.7658,74.1324,114239.0
2015-11-20 09:40:00,93.14,93.4,93.11,93.38,52727.0,74.212,74.4192,74.1881,74.4033,52727.0
2015-11-20 09:50:00,93.41,93.41,93.29,93.41,16003.0,74.4272,74.4272,74.3316,74.4272,16003.0
2015-11-20 10:00:00,93.45,93.56,93.43,93.52,17108.0,74.459,74.5467,74.4431,74.5148,17108.0
2015-11-20 10:10:00,93.53,93.85,93.52,93.78,73036.0,74.5228,74.7778,74.5148,74.722,73036.0
2015-11-20 10:20:00,93.79,93.89,93.68,93.75,151488.0,74.73,74.8096,74.6423,74.6981,151488.0
2015-11-20 10:30:00,93.77,93.88,93.67,93.85,25677.0,74.714,74.8017,74.6343,74.7778,25677.0
2015-11-20 10:40:00,93.82,93.89,93.73,93.79,25827.0,74.7539,74.8096,74.6821,74.73,25827.0
2015-11-20 10:50:00,93.78,93.78,93.65,93.65,52625.0,74.722,74.722,74.6184,74.6184,52625.0
2015-11-20 11:00:00,93.65,93.73,93.61,93.7,13737.0,74.6184,74.6821,74.5865,74.6582,13737.0
2015-11-20 11:10:00,93.71,93.71,93.57,93.68,8385.0,74.6662,74.6662,74.5547,74.6423,8385.0
2015-11-20 11:20:00,93.71,93.71,93.59,93.71,15716.0,74.6662,74.6662,74.5706,74.6662,15716.0
2015-11-20 11:30:00,93.69,93.8,93.63,93.8,25860.0,74.6503,74.7379,74.6025,74.7379,25860.0
2015-11-20 11:40:00,93.78,93.99,93.78,93.97,74057.0,74.722,74.8893,74.722,74.8734,74057.0
2015-11-20 11:50:00,93.98,94.0,93.79,94.0,28656.0,74.8813,74.8973,74.73,74.8973,28656.0
2015-11-20 12:00:00,94.0,94.01,93.79,93.84,17649.0,74.8973,74.9052,74.73,74.7698,17649.0
2015-11-20 12:10:00,93.84,93.84,93.66,93.73,18937.0,74.7698,74.7698,74.6264,74.6821,18937.0
2015-11-20 12:20:00,93.73,93.74,93.54,93.54,19900.0,74.6821,74.6901,74.5308,74.5308,19900.0
2015-11-20 12:30:00,93.55,93.76,93.55,93.59,24961.0,74.5387,74.706,74.5387,74.5706,24961.0
2015-11-20 12:40:00,93.57,93.6,93.51,93.52,17282.0,74.5547,74.5786,74.5069,74.5148,17282.0
2015-11-20 12:50:00,93.53,93.56,93.49,93.54,16879.0,74.5228,74.5467,74.4909,74.5308,16879.0
2015-11-20 13:00:00,93.55,93.64,93.44,93.45,19217.0,74.5387,74.6104,74.4511,74.459,19217.0
2015-11-20 13:10:00,93.46,93.47,93.23,93.26,20271.0,74.467,74.475,74.2838,74.3077,20271.0
2015-11-20 13:20:00,93.25,93.28,93.2,93.2,16150.0,74.2997,74.3236,74.2599,74.2599,16150.0
2015-11-20 13:30:00,93.2,93.2,93.11,93.16,9820.0,74.2599,74.2599,74.1881,74.228,9820.0
2015-11-20 13:40:00,93.17,93.19,93.11,93.15,19556.0,74.2359,74.2519,74.1881,74.22,19556.0
2015-11-20 13:50:00,93.16,93.21,93.12,93.12,24337.0,74.228,74.2678,74.1961,74.1961,24337.0
2015-11-20 14:00:00,93.11,93.27,93.1,93.27,16605.0,74.1881,74.3156,74.1802,74.3156,16605.0
2015-11-20 14:10:00,93.27,93.39,93.27,93.36,41337.0,74.3156,74.4112,74.3156,74.3873,41337.0
2015-11-20 14:20:00,93.37,93.37,93.23,93.26,17247.0,74.3953,74.3953,74.2838,74.3077,17247.0
2015-11-20 14:30:00,93.26,93.32,93.24,93.29,21544.0,74.3077,74.3555,74.2917,74.3316,21544.0
2015-11-20 14:40:00,93.3,93.31,93.25,93.28,14205.0,74.3395,74.3475,74.2997,74.3236,14205.0
2015-11-20 14:50:00,93.28,93.28,93.08,93.1,16244.0,74.3236,74.3236,74.1642,74.1802,16244.0
2015-11-20 15:00:00,93.09,93.14,93.01,93.08,30168.0,74.1722,74.212,74.1085,74.1642,30168.0
2015-11-20 15:10:00,93.08,93.16,93.07,93.12,26576.0,74.1642,74.228,74.1563,74.1961,26576.0
2015-11-20 15:20:00,93.12,93.19,93.07,93.17,24249.0,74.1961,74.2519,74.1563,74.2359,24249.0
2015-11-20 15:30:00,93.18,93.4,93.18,93.38,74954.0,74.2439,74.4192,74.2439,74.4033,74954.0
2015-11-20 15:40:00,93.38,93.54,93.38,93.49,126933.0,74.4033,74.5308,74.4033,74.4909,126933.0
2015-11-20 15:50:00,93.49,93.53,93.41,93.53,220895.0,74.4909,74.5228,74.4272,74.5228,220895.0
2015-11-23 09:30:00,93.62,93.93,93.15,93.38,24085.0,74.5945,74.8415,74.22,74.4033,24085.0
2015-11-23 09:40:00,93.39,93.62,93.39,93.62,11281.0,74.4112,74.5945,74.4112,74.5945,11281.0
2015-11-23 09:50:00,93.6,93.62,93.32,93.32,17721.0,74.5786,74.5945,74.3555,74.3555,17721.0
2015-11-23 10:00:00,93.33,93.38,93.19,93.36,21665.0,74.3634,74.4033,74.2519,74.3873,21665.0
2015-11-23 10:10:00,93.37,93.58,93.33,93.56,19534.0,74.3953,74.5626,74.3634,74.5467,19534.0
2015-11-23 10:20:00,93.55,93.68,93.46,93.56,14794.0,74.5387,74.6423,74.467,74.5467,14794.0
2015-11-23 10:30:00,93.61,93.67,93.47,93.53,34211.0,74.5865,74.6343,74.475,74.5228,34211.0
2015-11-23 10:40:00,93.56,93.76,93.47,93.73,46100.0,74.5467,74.706,74.475,74.6821,46100.0
2015-11-23 10:50:00,93.77,93.87,93.68,93.77,77816.0,74.714,74.7937,74.6423,74.714,77816.0
2015-11-23 11:00:00,93.77,93.83,93.57,93.65,21521.0,74.714,74.7618,74.5547,74.6184,21521.0
2015-11-23 11:10:00,93.67,93.67,93.52,93.53,15120.0,74.6343,74.6343,74.5148,74.5228,15120.0
2015-11-23 11:20:00,93.51,93.54,93.41,93.51,35545.0,74.5069,74.5308,74.4272,74.5069,35545.0
2015-11-23 11:30:00,93.51,93.51,93.36,93.36,21121.0,74.5069,74.5069,74.3873,74.3873,21121.0
2015-11-23 11:40:00,93.33,93.38,93.24,93.28,25046.0,74.3634,74.4033,74.2917,74.3236,25046.0
2015-11-23 11:50:00,93.29,93.5,93.28,93.36,45772.0,74.3316,74.4989,74.3236,74.3873,45772.0
2015-11-23 12:00:00,93.36,93.42,93.34,93.36,21330.0,74.3873,74.4351,74.3714,74.3873,21330.0
2015-11-23 12:10:00,93.37,93.43,93.32,93.39,26161.0,74.3953,74.4431,74.3555,74.4112,26161.0
2015-11-23 12:20:00,93.39,93.43,93.33,93.35,21519.0,74.4112,74.4431,74.3634,74.3794,21519.0
2015-11-23 12:30:00,93.35,93.4,93.3,93.39,16666.0,74.3794,74.4192,74.3395,74.4112,16666.0
2015-11-23 12:40:00,93.38,93.42,93.34,93.42,16113.0,74.4033,74.4351,74.3714,74.4351,16113.0
2015-11-23 12:50:00,93.42,93.43,93.37,93.37,13132.0,74.4351,74.4431,74.3953,74.3953,13132.0
2015-11-23 13:00:00,93.37,93.45,93.37,93.38,12810.0,74.3953,74.459,74.3953,74.4033,12810.0
2015-11-23 13:10:00,93.38,93.39,93.28,93.32,16769.0,74.4033,74.4112,74.3236,74.3555,16769.0
2015-11-23 13:20:00,93.32,93.35,93.25,93.28,15694.0,74.3555,74.3794,74.2997,74.3236,15694.0
2015-11-23 13:30:00,93.28,93.37,93.2,93.36,16345.0,74.3236,74.3953,74.2599,74.3873,16345.0
2015-11-23 13:40:00,93.36,93.37,93.32,93.36,16092.0,74.3873,74.3953,74.3555,74.3873,16092.0
2015-11-23 13:50:00,93.36,93.43,93.31,93.33,19606.0,74.3873,74.4431,74.3475,74.3634,19606.0
2015-11-23 14:00:00,93.33,93.36,93.17,93.18,20729.0,74.3634,74.3873,74.2359,74.2439,20729.0
2015-11-23 14:10:00,93.19,93.27,93.15,93.25,32653.0,74.2519,74.3156,74.22,74.2997,32653.0
2015-11-23 14:20:00,93.25,93.3,93.23,93.3,38361.0,74.2997,74.3395,74.2838,74.3395,38361.0
2015-11-23 14:30:00,93.3,93.33,93.25,93.27,38854.0,74.3395,74.3634,74.2997,74.3156,38854.0
2015-11-23 14:40:00,93.27,93.32,93.25,93.3,26383.0,74.3156,74.3555,74.2997,74.3395,26383.0
2015-11-23 14:50:00,93.29,93.32,93.28,93.31,22098.0,74.3316,74.3555,74.3236,74.3475,22098.0
2015-11-23 15:00:00,93.3,93.34,93.3,93.32,20629.0,74.3395,74.3714,74.3395,74.3555,20629.0
2015-11-23 15:10:00,93.31,93.36,93.3,93.36,21928.0,74.3475,74.3873,74.3395,74.3873,21928.0
2015-11-23 15:20:00,93.36,93.45,93.35,93.41,42411.0,74.3873,74.459,74.3794,74.4272,42411.0
2015-11-23 15:30:00,93.42,93.53,93.41,93.43,39336.0,74.4351,74.5228,74.4272,74.4431,39336.0
2015-11-23 15:40:00,93.43,93.43,93.29,93.38,46428.0,74.4431,74.4431,74.3316,74.4033,46428.0
2015-11-23 15:50:00,93.39,93.42,93.29,93.35,180021.0,74.4112,74.4351,74.3316,74.3794,180021.0
2015-11-24 09:30:00,92.78,93.06,92.68,93.02,40935.0,73.9252,74.1483,73.8455,74.1164,40935.0
2015-11-24 09:40:00,93.04,93.14,92.95,93.05,24712.0,74.1324,74.212,74.0607,74.1403,24712.0
2015-11-24 09:50:00,93.06,93.17,93.0,93.01,33335.0,74.1483,74.2359,74.1005,74.1085,33335.0
2015-11-24 10:00:00,92.99,93.17,92.82,93.12,37337.0,74.0925,74.2359,73.9571,74.1961,37337.0
2015-11-24 10:10:00,93.15,93.2,92.95,93.02,33099.0,74.22,74.2599,74.0607,74.1164,33099.0
2015-11-24 10:20:00,93.02,93.05,92.92,92.92,27226.0,74.1164,74.1403,74.0368,74.0368,27226.0
2015-11-24 10:30:00,92.92,93.06,92.89,92.97,29385.0,74.0368,74.1483,74.0129,74.0766,29385.0
2015-11-24 10:40:00,92.97,92.97,92.73,92.74,18630.0,74.0766,74.0766,73.8854,73.8933,18630.0
2015-11-24 10:50:00,92.75,92.86,92.73,92.79,67701.0,73.9013,73.9889,73.8854,73.9332,67701.0
2015-11-24 11:00:00,92.81,92.91,92.74,92.89,37541.0,73.9491,74.0288,73.8933,74.0129,37541.0
2015-11-24 11:10:00,92.89,92.98,92.86,92.93,10480.0,74.0129,74.0846,73.9889,74.0447,10480.0
2015-11-24 11:20:00,92.92,93.09,92.89,93.01,35234.0,74.0368,74.1722,74.0129,74.1085,35234.0
2015-11-24 11:30:00,93.03,93.26,93.03,93.23,37586.0,74.1244,74.3077,74.1244,74.2838,37586.0
2015-11-24 11:40:00,93.23,93.24,93.02,93.07,13855.0,74.2838,74.2917,74.1164,74.1563,13855.0
2015-11-24 11:50:00,93.06,93.3,93.06,93.23,13759.0,74.1483,74.3395,74.1483,74.2838,13759.0
2015-11-24 12:00:00,93.31,93.38,93.24,93.26,7324.0,74.3475,74.4033,74.2917,74.3077,7324.0
2015-11-24 12:10:00,93.25,93.33,93.24,93.27,11276.0,74.2997,74.3634,74.2917,74.3156,11276.0
2015-11-24 12:20:00,93.29,93.34,93.26,93.28,10647.0,74.3316,74.3714,74.3077,74.3236,10647.0
2015-11-24 12:30:00,93.26,93.34,93.19,93.3,12244.0,74.3077,74.3714,74.2519,74.3395,12244.0
2015-11-24 12:40:00,93.3,93.34,93.21,93.22,22095.0,74.3395,74.3714,74.2678,74.2758,22095.0
2015-11-24 12:50:00,93.24,93.31,93.23,93.28,20168.0,74.2917,74.3475,74.2838,74.3236,20168.0
2015-11-24 13:00:00,93.27,93.5,93.27,93.49,7804.0,74.3156,74.4989,74.3156,74.4909,7804.0
2015-11-24 13:10:00,93.49,93.52,93.39,93.41,9662.0,74.4909,74.5148,74.4112,74.4272,9662.0
2015-11-24 13:20:00,93.42,93.56,93.41,93.51,10795.0,74.4351,74.5467,74.4272,74.5069,10795.0
2015-11-24 13:30:00,93.55,93.56,93.43,93.43,8461.0,74.5387,74.5467,74.4431,74.4431,8461.0
2015-11-24 13:40:00,93.43,93.48,93.41,93.42,10041.0,74.4431,74.483,74.4272,74.4351,10041.0
2015-11-24 13:50:00,93.44,93.48,93.38,93.47,10629.0,74.4511,74.483,74.4033,74.475,10629.0
2015-11-24 14:00:00,93.48,93.63,93.47,93.54,15942.0,74.483,74.6025,74.475,74.5308,15942.0
2015-11-24 14:10:00,93.56,93.6,93.34,93.41,19839.0,74.5467,74.5786,74.3714,74.4272,19839.0
2015-11-24 14:20:00,93.41,93.5,93.37,93.43,18025.0,74.4272,74.4989,74.3953,74.4431,18025.0
2015-11-24 14:30:00,93.44,93.51,93.37,93.5,12388.0,74.4511,74.5069,74.3953,74.4989,12388.0
2015-11-24 14:40:00,93.49,93.53,93.41,93.41,14663.0,74.4909,74.5228,74.4272,74.4272,14663.0
2015-11-24 14:50:00,93.41,93.47,93.4,93.44,33552.0,74.4272,74.475,74.4192,74.4511,33552.0
2015-11-24 15:00:00,93.45,93.56,93.4,93.56,24639.0,74.459,74.5467,74.4192,74.5467,24639.0
2015-11-24 15:10:00,93.55,93.63,93.5,93.5,37829.0,74.5387,74.6025,74.4989,74.4989,37829.0
2015-11-24 15:20:00,93.52,93.56,93.45,93.52,20699.0,74.5148,74.5467,74.459,74.5148,20699.0
2015-11-24 15:30:00,93.51,93.55,93.41,93.42,24318.0,74.5069,74.5387,74.4272,74.4351,24318.0
2015-11-24 15:40:00,93.42,93.46,93.34,93.36,28966.0,74.4351,74.467,74.3714,74.3873,28966.0
2015-11-24 15:50:00,93.36,93.44,93.35,93.42,52137.0,74.3873,74.4511,74.3794,74.4351,52137.0
2015-11-25 09:30:00,93.39,93.79,93.22,93.36,28550.0,74.4112,74.73,74.2758,74.3873,28550.0
2015-11-25 09:40:00,93.35,93.38,93.21,93.36,13879.0,74.3794,74.4033,74.2678,74.3873,13879.0
2015-11-25 09:50:00,93.35,93.61,93.33,93.52,8956.0,74.3794,74.5865,74.3634,74.5148,8956.0
2015-11-25 10:00:00,93.48,93.59,93.34,93.51,11965.0,74.483,74.5706,74.3714,74.5069,11965.0
2015-11-25 10:10:00,93.54,93.67,93.54,93.65,9412.0,74.5308,74.6343,74.5308,74.6184,9412.0
2015-11-25 10:20:00,93.67,93.74,93.61,93.7,21124.0,74.6343,74.6901,74.5865,74.6582,21124.0
2015-11-25 10:30:00,93.69,93.88,93.69,93.74,32996.0,74.6503,74.8017,74.6503,74.6901,32996.0
2015-11-25 10:40:00,93.74,93.8,93.68,93.73,15405.0,74.6901,74.7379,74.6423,74.6821,15405.0
2015-11-25 10:50:00,93.71,93.77,93.7,93.74,18303.0,74.6662,74.714,74.6582,74.6901,18303.0
2015-11-25 11:00:00,93.75,93.79,93.7,93.76,15435.0,74.6981,74.73,74.6582,74.706,15435.0
2015-11-25 11:10:00,93.75,93.78,93.69,93.76,15021.0,74.6981,74.722,74.6503,74.706,15021.0
2015-11-25 11:20:00,93.75,93.75,93.57,93.57,17236.0,74.6981,74.6981,74.5547,74.5547,17236.0
2015-11-25 11:30:00,93.58,93.59,93.52,93.55,10270.0,74.5626,74.5706,74.5148,74.5387,10270.0
2015-11-25 11:40:00,93.55,93.55,93.44,93.46,20413.0,74.5387,74.5387,74.4511,74.467,20413.0
2015-11-25 11:50:00,93.46,93.49,93.4,93.46,27251.0,74.467,74.4909,74.4192,74.467,27251.0
2015-11-25 12:00:00,93.47,93.51,93.46,93.51,9885.0,74.475,74.5069,74.467,74.5069,9885.0
2015-11-25 12:10:00,93.5,93.53,93.43,93.5,16613.0,74.4989,74.5228,74.4431,74.4989,16613.0
2015-11-25 12:20:00,93.5,93.51,93.42,93.49,9184.0,74.4989,74.5069,74.4351,74.4909,9184.0
2015-11-25 12:30:00,93.48,93.58,93.47,93.5,12377.0,74.483,74.5626,74.475,74.4989,12377.0
2015-11-25 12:40:00,93.48,93.5,93.42,93.45,10648.0,74.483,74.4989,74.4351,74.459,10648.0
2015-11-25 12:50:00,93.44,93.47,93.43,93.43,9188.0,74.4511,74.475,74.4431,74.4431,9188.0
2015-11-25 13:00:00,93.44,93.44,93.4,93.43,16342.0,74.4511,74.4511,74.4192,74.4431,16342.0
2015-11-25 13:10:00,93.41,93.43,93.32,93.42,9703.0,74.4272,74.4431,74.3555,74.4351,9703.0
2015-11-25 13:20:00,93.42,93.43,93.32,93.32,4284.0,74.4351,74.4431,74.3555,74.3555,4284.0
2015-11-25 13:30:00,93.33,93.41,93.32,93.37,18883.0,74.3634,74.4272,74.3555,74.3953,18883.0
2015-11-25 13:40:00,93.38,93.39,93.32,93.34,9898.0,74.4033,74.4112,74.3555,74.3714,9898.0
2015-11-25 13:50:00,93.33,93.37,93.3,93.3,11475.0,74.3634,74.3953,74.3395,74.3395,11475.0
2015-11-25 14:00:00,93.31,93.42,93.3,93.33,16301.0,74.3475,74.4351,74.3395,74.3634,16301.0
2015-11-25 14:10:00,93.34,93.35,93.26,93.31,17687.0,74.3714,74.3794,74.3077,74.3475,17687.0
2015-11-25 14:20:00,93.32,93.34,93.27,93.31,49433.0,74.3555,74.3714,74.3156,74.3475,49433.0
2015-11-25 14:30:00,93.31,93.36,93.3,93.35,49734.0,74.3475,74.3873,74.3395,74.3794,49734.0
2015-11-25 14:40:00,93.35,93.35,93.28,93.3,23195.0,74.3794,74.3794,74.3236,74.3395,23195.0
2015-11-25 14:50:00,93.3,93.35,93.25,93.35,26526.0,74.3395,74.3794,74.2997,74.3794,26526.0
2015-11-25 15:00:00,93.35,93.47,93.35,93.45,20154.0,74.3794,74.475,74.3794,74.459,20154.0
2015-11-25 15:10:00,93.44,93.45,93.39,93.43,19546.0,74.4511,74.459,74.4112,74.4431,19546.0
2015-11-25 15:20:00,93.42,93.42,93.34,93.35,25207.0,74.4351,74.4351,74.3714,74.3794,25207.0
2015-11-25 15:30:00,93.35,93.45,93.32,93.45,54597.0,74.3794,74.459,74.3555,74.459,54597.0
2015-11-25 15:40:00,93.45,93.47,93.4,93.43,75740.0,74.459,74.475,74.4192,74.4431,75740.0
2015-11-25 15:50:00,93.43,93.43,93.34,93.37,82014.0,74.4431,74.4431,74.3714,74.3953,82014.0
2015-11-27 09:30:00,93.29,93.69,93.19,93.3,34822.0,74.3316,74.6503,74.2519,74.3395,34822.0
2015-11-27 09:40:00,93.35,93.38,93.15,93.35,14281.0,74.3794,74.4033,74.22,74.3794,14281.0
2015-11-27 09:50:00,93.36,93.45,93.23,93.45,10908.0,74.3873,74.459,74.2838,74.459,10908.0
2015-11-27 10:00:00,93.4,93.4,93.02,93.14,9433.0,74.4192,74.4192,74.1164,74.212,9433.0
2015-11-27 10:10:00,93.12,93.15,93.0,93.12,8448.0,74.1961,74.22,74.1005,74.1961,8448.0
2015-11-27 10:20:00,93.14,93.21,93.08,93.13,8870.0,74.212,74.2678,74.1642,74.2041,8870.0
2015-11-27 10:30:00,93.13,93.26,93.12,93.22,10035.0,74.2041,74.3077,74.1961,74.2758,10035.0
2015-11-27 10:40:00,93.21,93.33,93.19,93.27,7066.0,74.2678,74.3634,74.2519,74.3156,7066.0
2015-11-27 10:50:00,93.26,93.4,93.24,93.36,8494.0,74.3077,74.4192,74.2917,74.3873,8494.0
2015-11-27 11:00:00,93.37,93.52,93.36,93.48,5820.0,74.3953,74.5148,74.3873,74.483,5820.0
2015-11-27 11:10:00,93.51,93.57,93.41,93.46,19108.0,74.5069,74.5547,74.4272,74.467,19108.0
2015-11-27 11:20:00,93.44,93.46,93.34,93.38,10996.0,74.4511,74.467,74.3714,74.4033,10996.0
2015-11-27 11:30:00,93.39,93.48,93.36,93.37,9359.0,74.4112,74.483,74.3873,74.3953,9359.0
2015-11-27 11:40:00,93.36,93.39,93.26,93.32,9019.0,74.3873,74.4112,74.3077,74.3555,9019.0
2015-11-27 11:50:00,93.32,93.35,93.28,93.31,9725.0,74.3555,74.3794,74.3236,74.3475,9725.0
2015-11-27 12:00:00,93.32,93.37,93.24,93.35,14274.0,74.3555,74.3953,74.2917,74.3794,14274.0
2015-11-27 12:10:00,93.34,93.36,93.32,93.35,11959.0,74.3714,74.3873,74.3555,74.3794,11959.0
2015-11-27 12:20:00,93.35,93.36,93.25,93.32,58087.0,74.3794,74.3873,74.2997,74.3555,58087.0
2015-11-27 12:30:00,93.31,93.37,93.29,93.29,19856.0,74.3475,74.3953,74.3316,74.3316,19856.0
2015-11-27 12:40:00,93.27,93.31,93.22,93.28,22164.0,74.3156,74.3475,74.2758,74.3236,22164.0
2015-11-27 12:50:00,93.28,93.28,93.15,93.24,50172.0,74.3236,74.3236,74.22,74.2917,50172.0
2015-11-30 09:30:00,93.38,93.5,93.11,93.23,30507.0,74.4033,74.4989,74.1881,74.2838,30507.0
2015-11-30 09:40:00,93.18,93.4,93.14,93.31,39849.0,74.2439,74.4192,74.212,74.3475,39849.0
2015-11-30 09:50:00,93.31,93.42,93.12,93.13,19418.0,74.3475,74.4351,74.1961,74.2041,19418.0
2015-11-30 10:00:00,93.15,93.45,93.15,93.45,36338.0,74.22,74.459,74.22,74.459,36338.0
2015-11-30 10:10:00,93.45,93.55,93.38,93.43,27088.0,74.459,74.5387,74.4033,74.4431,27088.0
2015-11-30 10:20:00,93.44,93.58,93.42,93.54,24040.0,74.4511,74.5626,74.4351,74.5308,24040.0
2015-11-30 10:30:00,93.53,93.69,93.49,93.58,31176.0,74.5228,74.6503,74.4909,74.5626,31176.0
2015-11-30 10:40:00,93.57,93.74,93.56,93.74,14421.0,74.5547,74.6901,74.5467,74.6901,14421.0
2015-11-30 10:50:00,93.75,93.75,93.52,93.55,21341.0,74.6981,74.6981,74.5148,74.5387,21341.0
2015-11-30 11:00:00,93.56,93.69,93.53,93.65,11798.0,74.5467,74.6503,74.5228,74.6184,11798.0
2015-11-30 11:10:00,93.68,93.73,93.53,93.54,14479.0,74.6423,74.6821,74.5228,74.5308,14479.0
2015-11-30 11:20:00,93.52,93.69,93.39,93.43,17329.0,74.5148,74.6503,74.4112,74.4431,17329.0
2015-11-30 11:30:00,93.43,93.5,93.39,93.45,23234.0,74.4431,74.4989,74.4112,74.459,23234.0
2015-11-30 11:40:00,93.44,93.46,93.36,93.37,22581.0,74.4511,74.467,74.3873,74.3953,22581.0
2015-11-30 11:50:00,93.37,93.49,93.34,93.49,30227.0,74.3953,74.4909,74.3714,74.4909,30227.0
2015-11-30 12:00:00,93.48,93.6,93.45,93.56,27344.0,74.483,74.5786,74.459,74.5467,27344.0
2015-11-30 12:10:00,93.55,93.67,93.55,93.67,23409.0,74.5387,74.6343,74.5387,74.6343,23409.0
2015-11-30 12:20:00,93.67,93.74,93.64,93.72,22631.0,74.6343,74.6901,74.6104,74.6742,22631.0
2015-11-30 12:30:00,93.73,93.74,93.68,93.74,19726.0,74.6821,74.6901,74.6423,74.6901,19726.0
2015-11-30 12:40:00,93.73,93.77,93.67,93.68,16486.0,74.6821,74.714,74.6343,74.6423,16486.0
2015-11-30 12:50:00,93.67,93.69,93.63,93.64,17237.0,74.6343,74.6503,74.6025,74.6104,17237.0
2015-11-30 13:00:00,93.64,93.71,93.64,93.67,14709.0,74.6104,74.6662,74.6104,74.6343,14709.0
2015-11-30 13:10:00,93.66,93.7,93.64,93.68,18828.0,74.6264,74.6582,74.6104,74.6423,18828.0
2015-11-30 13:20:00,93.69,93.77,93.65,93.77,16704.0,74.6503,74.714,74.6184,74.714,16704.0
2015-11-30 13:30:00,93.75,93.75,93.71,93.72,12148.0,74.6981,74.6981,74.6662,74.6742,12148.0
2015-11-30 13:40:00,93.73,93.79,93.73,93.78,17499.0,74.6821,74.73,74.6821,74.722,17499.0
2015-11-30 13:50:00,93.78,93.8,93.73,93.74,14167.0,74.722,74.7379,74.6821,74.6901,14167.0
2015-11-30 14:00:00,93.74,93.76,93.68,93.76,37334.0,74.6901,74.706,74.6423,74.706,37334.0
2015-11-30 14:10:00,93.77,93.78,93.68,93.7,34639.0,74.714,74.722,74.6423,74.6582,34639.0
2015-11-30 14:20:00,93.69,93.72,93.67,93.7,35811.0,74.6503,74.6742,74.6343,74.6582,35811.0
2015-11-30 14:30:00,93.7,93.8,93.67,93.79,31263.0,74.6582,74.7379,74.6343,74.73,31263.0
2015-11-30 14:40:00,93.79,93.84,93.72,93.76,20998.0,74.73,74.7698,74.6742,74.706,20998.0
2015-11-30 14:50:00,93.75,93.77,93.67,93.7,37176.0,74.6981,74.714,74.6343,74.6582,37176.0
2015-11-30 15:00:00,93.7,93.81,93.68,93.8,59109.0,74.6582,74.7459,74.6423,74.7379,59109.0
2015-11-30 15:10:00,93.81,93.85,93.74,93.78,51581.0,74.7459,74.7778,74.6901,74.722,51581.0
2015-11-30 15:20:00,93.77,93.88,93.74,93.88,51669.0,74.714,74.8017,74.6901,74.8017,51669.0
2015-11-30 15:30:00,93.87,94.01,93.85,94.0,88018.0,74.7937,74.9052,74.7778,74.8973,88018.0
2015-11-30 15:40:00,94.0,94.0,93.79,93.87,121998.0,74.8973,74.8973,74.73,74.7937,121998.0
2015-11-30 15:50:00,93.87,94.13,93.87,93.97,313123.0,74.7937,75.0009,74.7937,74.8734,313123.0
2015-12-01 09:30:00,94.3,95.0,94.3,95.0,158391.0,75.1363,75.6941,75.1363,75.6941,158391.0
2015-12-01 09:40:00,94.98,95.0,94.8,94.92,55146.0,75.6781,75.6941,75.5347,75.6303,55146.0
2015-12-01 09:50:00,94.94,95.0,94.85,94.92,176740.0,75.6462,75.6941,75.5745,75.6303,176740.0
2015-12-01 10:00:00,94.89,94.92,94.67,94.92,74798.0,75.6064,75.6303,75.4311,75.6303,74798.0
2015-12-01 10:10:00,94.9,94.91,94.43,94.61,41172.0,75.6144,75.6223,75.2399,75.3833,41172.0
2015-12-01 10:20:00,94.58,94.64,94.39,94.64,46159.0,75.3594,75.4072,75.208,75.4072,46159.0
2015-12-01 10:30:00,94.61,94.62,94.44,94.49,37825.0,75.3833,75.3913,75.2479,75.2877,37825.0
2015-12-01 10:40:00,94.46,94.48,94.33,94.4,25343.0,75.2638,75.2797,75.1602,75.216,25343.0
2015-12-01 10:50:00,94.41,94.49,94.27,94.28,33069.0,75.224,75.2877,75.1124,75.1204,33069.0
2015-12-01 11:00:00,94.29,94.45,94.19,94.2,47864.0,75.1283,75.2558,75.0487,75.0566,47864.0
2015-12-01 11:10:00,94.19,94.22,94.0,94.07,40857.0,75.0487,75.0726,74.8973,74.9531,40857.0
2015-12-01 11:20:00,94.05,94.2,93.99,94.08,30904.0,74.9371,75.0566,74.8893,74.961,30904.0
2015-12-01 11:30:00,94.09,94.09,93.75,93.77,27930.0,74.969,74.969,74.6981,74.714,27930.0
2015-12-01 11:40:00,93.76,93.89,93.72,93.82,52374.0,74.706,74.8096,74.6742,74.7539,52374.0
2015-12-01 11:50:00,93.82,93.82,93.67,93.75,37866.0,74.7539,74.7539,74.6343,74.6981,37866.0
2015-12-01 12:00:00,93.75,93.79,93.67,93.75,58126.0,74.6981,74.73,74.6343,74.6981,58126.0
2015-12-01 12:10:00,93.74,93.83,93.67,93.74,24593.0,74.6901,74.7618,74.6343,74.6901,24593.0
2015-12-01 12:20:00,93.73,93.99,93.7,93.97,41239.0,74.6821,74.8893,74.6582,74.8734,41239.0
2015-12-01 12:30:00,93.97,94.0,93.8,93.88,23066.0,74.8734,74.8973,74.7379,74.8017,23066.0
2015-12-01 12:40:00,93.89,93.95,93.83,93.91,24882.0,74.8096,74.8574,74.7618,74.8256,24882.0
2015-12-01 12:50:00,93.92,94.01,93.89,93.89,14115.0,74.8335,74.9052,74.8096,74.8096,14115.0
2015-12-01 13:00:00,93.9,93.92,93.71,93.71,13655.0,74.8176,74.8335,74.6662,74.6662,13655.0
2015-12-01 13:10:00,93.71,93.71,93.56,93.62,30063.0,74.6662,74.6662,74.5467,74.5945,30063.0
2015-12-01 13:20:00,93.62,93.71,93.58,93.63,15419.0,74.5945,74.6662,74.5626,74.6025,15419.0
2015-12-01 13:30:00,93.64,93.75,93.59,93.75,46475.0,74.6104,74.6981,74.5706,74.6981,46475.0
2015-12-01 13:40:00,93.74,93.83,93.74,93.81,21097.0,74.6901,74.7618,74.6901,74.7459,21097.0
2015-12-01 13:50:00,93.8,93.85,93.71,93.76,22186.0,74.7379,74.7778,74.6662,74.706,22186.0
2015-12-01 14:00:00,93.75,93.81,93.71,93.71,15454.0,74.6981,74.7459,74.6662,74.6662,15454.0
2015-12-01 14:10:00,93.71,93.83,93.71,93.81,32496.0,74.6662,74.7618,74.6662,74.7459,32496.0
2015-12-01 14:20:00,93.82,93.89,93.7,93.81,26665.0,74.7539,74.8096,74.6582,74.7459,26665.0
2015-12-01 14:30:00,93.82,93.84,93.72,93.73,24351.0,74.7539,74.7698,74.6742,74.6821,24351.0
2015-12-01 14:40:00,93.73,93.87,93.71,93.86,36457.0,74.6821,74.7937,74.6662,74.7857,36457.0
2015-12-01 14:50:00,93.86,93.88,93.8,93.81,39683.0,74.7857,74.8017,74.7379,74.7459,39683.0
2015-12-01 15:00:00,93.81,93.82,93.77,93.81,28551.0,74.7459,74.7539,74.714,74.7459,28551.0
2015-12-01 15:10:00,93.81,93.83,93.77,93.77,35483.0,74.7459,74.7618,74.714,74.714,35483.0
2015-12-01 15:20:00,93.77,93.84,93.77,93.84,36741.0,74.714,74.7698,74.714,74.7698,36741.0
2015-12-01 15:30:00,93.82,93.99,93.81,93.9,54725.0,74.7539,74.8893,74.7459,74.8176,54725.0
2015-12-01 15:40:00,93.9,94.03,93.82,94.01,90273.0,74.8176,74.9212,74.7539,74.9052,90273.0
2015-12-01 15:50:00,94.01,94.25,94.0,94.16,257402.0,74.9052,75.0965,74.8973,75.0248,257402.0
2015-12-02 09:30:00,93.84,94.2,93.62,94.2,22075.0,74.7698,75.0566,74.5945,75.0566,22075.0
2015-12-02 09:40:00,94.2,94.21,93.87,93.95,25236.0,75.0566,75.0646,74.7937,74.8574,25236.0
2015-12-02 09:50:00,93.98,94.05,93.92,94.01,14071.0,74.8813,74.9371,74.8335,74.9052,14071.0
2015-12-02 10:00:00,94.03,94.07,93.85,94.01,69559.0,74.9212,74.9531,74.7778,74.9052,69559.0
2015-12-02 10:10:00,94.03,94.13,93.93,94.01,16345.0,74.9212,75.0009,74.8415,74.9052,16345.0
2015-12-02 10:20:00,94.02,94.07,93.97,93.99,16291.0,74.9132,74.9531,74.8734,74.8893,16291.0
2015-12-02 10:30:00,93.99,94.23,93.97,94.17,27902.0,74.8893,75.0805,74.8734,75.0327,27902.0
2015-12-02 10:40:00,94.17,94.3,94.17,94.29,18095.0,75.0327,75.1363,75.0327,75.1283,18095.0
2015-12-02 10:50:00,94.3,94.34,94.16,94.19,14337.0,75.1363,75.1682,75.0248,75.0487,14337.0
2015-12-02 11:00:00,94.17,94.18,93.99,94.1,21020.0,75.0327,75.0407,74.8893,74.977,21020.0
2015-12-02 11:10:00,94.11,94.15,94.07,94.13,8993.0,74.9849,75.0168,74.9531,75.0009,8993.0
2015-12-02 11:20:00,94.14,94.14,94.01,94.03,21565.0,75.0088,75.0088,74.9052,74.9212,21565.0
2015-12-02 11:30:00,94.04,94.2,94.0,94.18,18124.0,74.9291,75.0566,74.8973,75.0407,18124.0
2015-12-02 11:40:00,94.16,94.17,93.96,93.99,12613.0,75.0248,75.0327,74.8654,74.8893,12613.0
2015-12-02 11:50:00,93.99,94.03,93.92,94.03,24689.0,74.8893,74.9212,74.8335,74.9212,24689.0
2015-12-02 12:00:00,94.02,94.14,94.02,94.14,17031.0,74.9132,75.0088,74.9132,75.0088,17031.0
2015-12-02 12:10:00,94.12,94.15,94.07,94.12,29684.0,74.9929,75.0168,74.9531,74.9929,29684.0
2015-12-02 12:20:00,94.11,94.26,94.05,94.25,25020.0,74.9849,75.1044,74.9371,75.0965,25020.0
2015-12-02 12:30:00,94.25,94.3,94.16,94.28,17745.0,75.0965,75.1363,75.0248,75.1204,17745.0
2015-12-02 12:40:00,94.27,94.36,94.26,94.32,15090.0,75.1124,75.1841,75.1044,75.1522,15090.0
2015-12-02 12:50:00,94.33,94.33,94.17,94.17,16402.0,75.1602,75.1602,75.0327,75.0327,16402.0
2015-12-02 13:00:00,94.15,94.21,94.11,94.2,18547.0,75.0168,75.0646,74.9849,75.0566,18547.0
2015-12-02 13:10:00,94.2,94.27,94.15,94.24,13753.0,75.0566,75.1124,75.0168,75.0885,13753.0
2015-12-02 13:20:00,94.23,94.33,94.22,94.31,9294.0,75.0805,75.1602,75.0726,75.1443,9294.0
2015-12-02 13:30:00,94.33,94.34,94.19,94.23,12764.0,75.1602,75.1682,75.0487,75.0805,12764.0
2015-12-02 13:40:00,94.23,94.23,94.13,94.14,14597.0,75.0805,75.0805,75.0009,75.0088,14597.0
2015-12-02 13:50:00,94.14,94.18,94.05,94.11,24106.0,75.0088,75.0407,74.9371,74.9849,24106.0
2015-12-02 14:00:00,94.12,94.12,93.92,93.96,17714.0,74.9929,74.9929,74.8335,74.8654,17714.0
2015-12-02 14:10:00,93.95,93.95,93.76,93.76,18198.0,74.8574,74.8574,74.706,74.706,18198.0
2015-12-02 14:20:00,93.75,93.87,93.72,93.82,18601.0,74.6981,74.7937,74.6742,74.7539,18601.0
2015-12-02 14:30:00,93.8,93.8,93.68,93.7,24679.0,74.7379,74.7379,74.6423,74.6582,24679.0
2015-12-02 14:40:00,93.69,93.69,93.54,93.54,34068.0,74.6503,74.6503,74.5308,74.5308,34068.0
2015-12-02 14:50:00,93.53,93.58,93.39,93.45,22038.0,74.5228,74.5626,74.4112,74.459,22038.0
2015-12-02 15:00:00,93.44,93.57,93.38,93.56,19394.0,74.4511,74.5547,74.4033,74.5467,19394.0
2015-12-02 15:10:00,93.56,93.68,93.54,93.66,99393.0,74.5467,74.6423,74.5308,74.6264,99393.0
2015-12-02 15:20:00,93.64,93.67,93.55,93.55,41152.0,74.6104,74.6343,74.5387,74.5387,41152.0
2015-12-02 15:30:00,93.53,93.59,93.4,93.41,62845.0,74.5228,74.5706,74.4192,74.4272,62845.0
2015-12-02 15:40:00,93.41,93.52,93.33,93.39,103985.0,74.4272,74.5148,74.3634,74.4112,103985.0
2015-12-02 15:50:00,93.39,93.47,93.34,93.38,240295.0,74.4112,74.475,74.3714,74.4033,240295.0
2015-12-03 09:30:00,93.47,93.89,93.43,93.69,58387.0,74.475,74.8096,74.4431,74.6503,58387.0
2015-12-03 09:40:00,93.65,93.69,93.25,93.27,31237.0,74.6184,74.6503,74.2997,74.3156,31237.0
2015-12-03 09:50:00,93.28,93.5,93.25,93.4,15681.0,74.3236,74.4989,74.2997,74.4192,15681.0
2015-12-03 10:00:00,93.35,93.38,92.81,92.81,21600.0,74.3794,74.4033,73.9491,73.9491,21600.0
2015-12-03 10:10:00,92.81,93.15,92.81,93.09,24616.0,73.9491,74.22,73.9491,74.1722,24616.0
2015-12-03 10:20:00,93.06,93.14,92.92,93.01,44285.0,74.1483,74.212,74.0368,74.1085,44285.0
2015-12-03 10:30:00,93.02,93.16,92.97,93.04,29040.0,74.1164,74.228,74.0766,74.1324,29040.0
2015-12-03 10:40:00,93.02,93.43,93.01,93.42,22210.0,74.1164,74.4431,74.1085,74.4351,22210.0
2015-12-03 10:50:00,93.43,93.43,93.16,93.22,16366.0,74.4431,74.4431,74.228,74.2758,16366.0
2015-12-03 11:00:00,93.21,93.35,93.08,93.29,34564.0,74.2678,74.3794,74.1642,74.3316,34564.0
2015-12-03 11:10:00,93.3,93.52,93.26,93.52,43382.0,74.3395,74.5148,74.3077,74.5148,43382.0
2015-12-03 11:20:00,93.52,93.59,93.43,93.54,16332.0,74.5148,74.5706,74.4431,74.5308,16332.0
2015-12-03 11:30:00,93.55,93.55,93.23,93.32,16568.0,74.5387,74.5387,74.2838,74.3555,16568.0
2015-12-03 11:40:00,93.29,93.31,93.08,93.12,15435.0,74.3316,74.3475,74.1642,74.1961,15435.0
2015-12-03 11:50:00,93.1,93.16,93.05,93.15,11931.0,74.1802,74.228,74.1403,74.22,11931.0
2015-12-03 12:00:00,93.15,93.23,93.09,93.1,16089.0,74.22,74.2838,74.1722,74.1802,16089.0
2015-12-03 12:10:00,93.11,93.15,93.07,93.14,14540.0,74.1881,74.22,74.1563,74.212,14540.0
2015-12-03 12:20:00,93.13,93.13,92.78,92.88,18215.0,74.2041,74.2041,73.9252,74.0049,18215.0
2015-12-03 12:30:00,92.89,92.98,92.86,92.95,15232.0,74.0129,74.0846,73.9889,74.0607,15232.0
2015-12-03 12:40:00,92.95,93.09,92.95,93.04,17034.0,74.0607,74.1722,74.0607,74.1324,17034.0
2015-12-03 12:50:00,93.05,93.11,92.91,92.92,14742.0,74.1403,74.1881,74.0288,74.0368,14742.0
2015-12-03 13:00:00,92.9,92.95,92.82,92.88,9866.0,74.0208,74.0607,73.9571,74.0049,9866.0
2015-12-03 13:10:00,92.87,92.91,92.84,92.91,14221.0,73.9969,74.0288,73.973,74.0288,14221.0
2015-12-03 13:20:00,92.91,93.03,92.88,93.03,21422.0,74.0288,74.1244,74.0049,74.1244,21422.0
2015-12-03 13:30:00,93.04,93.04,92.87,92.9,18413.0,74.1324,74.1324,73.9969,74.0208,18413.0
2015-12-03 13:40:00,92.88,92.9,92.58,92.59,18050.0,74.0049,74.0208,73.7658,73.7738,18050.0
2015-12-03 13:50:00,92.61,92.61,92.33,92.33,29254.0,73.7898,73.7898,73.5667,73.5667,29254.0
2015-12-03 14:00:00,92.3,92.33,92.11,92.22,54944.0,73.5428,73.5667,73.3914,73.479,54944.0
2015-12-03 14:10:00,92.23,92.26,92.09,92.12,30136.0,73.487,73.5109,73.3754,73.3993,30136.0
2015-12-03 14:20:00,92.13,92.14,91.83,91.85,45583.0,73.4073,73.4153,73.1683,73.1842,45583.0
2015-12-03 14:30:00,91.88,91.93,91.75,91.91,65622.0,73.2081,73.2479,73.1045,73.232,65622.0
2015-12-03 14:40:00,91.92,91.98,91.79,91.97,31376.0,73.24,73.2878,73.1364,73.2798,31376.0
2015-12-03 14:50:00,91.97,92.26,91.97,92.21,31823.0,73.2798,73.5109,73.2798,73.471,31823.0
2015-12-03 15:00:00,92.2,92.22,92.09,92.09,37357.0,73.4631,73.479,73.3754,73.3754,37357.0
2015-12-03 15:10:00,92.09,92.15,91.97,91.99,55539.0,73.3754,73.4232,73.2798,73.2957,55539.0
2015-12-03 15:20:00,91.99,92.08,91.96,92.03,93073.0,73.2957,73.3675,73.2718,73.3276,93073.0
2015-12-03 15:30:00,92.03,92.25,91.96,92.24,95205.0,73.3276,73.5029,73.2718,73.4949,95205.0
2015-12-03 15:40:00,92.25,92.29,92.15,92.28,124117.0,73.5029,73.5348,73.4232,73.5268,124117.0
2015-12-03 15:50:00,92.28,92.41,92.22,92.38,157132.0,73.5268,73.6304,73.479,73.6065,157132.0
2015-12-04 09:30:00,92.36,92.89,92.36,92.78,68788.0,73.5906,74.0129,73.5906,73.9252,68788.0
2015-12-04 09:40:00,92.84,93.43,92.79,93.22,61520.0,73.973,74.4431,73.9332,74.2758,61520.0
2015-12-04 09:50:00,93.2,93.34,92.84,92.88,94044.0,74.2599,74.3714,73.973,74.0049,94044.0
2015-12-04 10:00:00,92.88,93.19,92.86,93.05,41792.0,74.0049,74.2519,73.9889,74.1403,41792.0
2015-12-04 10:10:00,93.06,93.34,93.0,93.31,46052.0,74.1483,74.3714,74.1005,74.3475,46052.0
2015-12-04 10:20:00,93.32,93.4,93.23,93.36,33804.0,74.3555,74.4192,74.2838,74.3873,33804.0
2015-12-04 10:30:00,93.36,93.54,93.29,93.44,41182.0,74.3873,74.5308,74.3316,74.4511,41182.0
2015-12-04 10:40:00,93.44,93.49,93.31,93.35,20231.0,74.4511,74.4909,74.3475,74.3794,20231.0
2015-12-04 10:50:00,93.37,93.43,93.3,93.38,26361.0,74.3953,74.4431,74.3395,74.4033,26361.0
2015-12-04 11:00:00,93.37,93.39,93.21,93.23,28431.0,74.3953,74.4112,74.2678,74.2838,28431.0
2015-12-04 11:10:00,93.22,93.26,93.15,93.22,39264.0,74.2758,74.3077,74.22,74.2758,39264.0
2015-12-04 11:20:00,93.21,93.45,93.19,93.23,52988.0,74.2678,74.459,74.2519,74.2838,52988.0
2015-12-04 11:30:00,93.22,93.35,93.18,93.27,13971.0,74.2758,74.3794,74.2439,74.3156,13971.0
2015-12-04 11:40:00,93.25,93.26,93.0,93.0,13814.0,74.2997,74.3077,74.1005,74.1005,13814.0
2015-12-04 11:50:00,93.01,93.11,92.99,93.09,21905.0,74.1085,74.1881,74.0925,74.1722,21905.0
2015-12-04 12:00:00,93.11,93.11,92.98,93.06,17875.0,74.1881,74.1881,74.0846,74.1483,17875.0
2015-12-04 12:10:00,93.07,93.16,93.02,93.02,23644.0,74.1563,74.228,74.1164,74.1164,23644.0
2015-12-04 12:20:00,93.03,93.13,92.98,93.07,16047.0,74.1244,74.2041,74.0846,74.1563,16047.0
2015-12-04 12:30:00,93.06,93.5,93.06,93.48,19516.0,74.1483,74.4989,74.1483,74.483,19516.0
2015-12-04 12:40:00,93.49,93.56,93.48,93.51,30963.0,74.4909,74.5467,74.483,74.5069,30963.0
2015-12-04 12:50:00,93.53,93.65,93.5,93.64,35475.0,74.5228,74.6184,74.4989,74.6104,35475.0
2015-12-04 13:00:00,93.65,93.88,93.62,93.88,21274.0,74.6184,74.8017,74.5945,74.8017,21274.0
2015-12-04 13:10:00,93.88,93.95,93.83,93.87,45985.0,74.8017,74.8574,74.7618,74.7937,45985.0
2015-12-04 13:20:00,93.87,93.94,93.81,93.91,20772.0,74.7937,74.8495,74.7459,74.8256,20772.0
2015-12-04 13:30:00,93.9,93.92,93.82,93.88,20504.0,74.8176,74.8335,74.7539,74.8017,20504.0
2015-12-04 13:40:00,93.88,93.89,93.76,93.82,23467.0,74.8017,74.8096,74.706,74.7539,23467.0
2015-12-04 13:50:00,93.84,93.94,93.82,93.85,25174.0,74.7698,74.8495,74.7539,74.7778,25174.0
2015-12-04 14:00:00,93.85,93.93,93.76,93.78,22363.0,74.7778,74.8415,74.706,74.722,22363.0
2015-12-04 14:10:00,93.77,93.79,93.66,93.66,16587.0,74.714,74.73,74.6264,74.6264,16587.0
2015-12-04 14:20:00,93.67,93.76,93.65,93.76,21140.0,74.6343,74.706,74.6184,74.706,21140.0
2015-12-04 14:30:00,93.74,93.92,93.69,93.88,37082.0,74.6901,74.8335,74.6503,74.8017,37082.0
2015-12-04 14:40:00,93.85,93.98,93.83,93.96,48201.0,74.7778,74.8813,74.7618,74.8654,48201.0
2015-12-04 14:50:00,93.96,94.16,93.95,94.16,40887.0,74.8654,75.0248,74.8574,75.0248,40887.0
2015-12-04 15:00:00,94.17,94.29,94.08,94.26,51268.0,75.0327,75.1283,74.961,75.1044,51268.0
2015-12-04 15:10:00,94.25,94.35,94.25,94.35,43526.0,75.0965,75.1761,75.0965,75.1761,43526.0
2015-12-04 15:20:00,94.34,94.37,94.21,94.25,48409.0,75.1682,75.1921,75.0646,75.0965,48409.0
2015-12-04 15:30:00,94.26,94.26,94.11,94.21,56204.0,75.1044,75.1044,74.9849,75.0646,56204.0
2015-12-04 15:40:00,94.21,94.36,94.16,94.22,76839.0,75.0646,75.1841,75.0248,75.0726,76839.0
2015-12-04 15:50:00,94.22,94.35,94.21,94.3,122949.0,75.0726,75.1761,75.0646,75.1363,122949.0
2015-12-07 09:30:00,93.59,93.79,93.33,93.73,48125.0,74.5706,74.73,74.3634,74.6821,48125.0
2015-12-07 09:40:00,93.72,93.79,93.55,93.7,20315.0,74.6742,74.73,74.5387,74.6582,20315.0
2015-12-07 09:50:00,93.66,93.67,93.46,93.48,17350.0,74.6264,74.6343,74.467,74.483,17350.0
2015-12-07 10:00:00,93.46,93.53,93.28,93.37,29878.0,74.467,74.5228,74.3236,74.3953,29878.0
2015-12-07 10:10:00,93.36,93.42,93.33,93.38,14269.0,74.3873,74.4351,74.3634,74.4033,14269.0
2015-12-07 10:20:00,93.38,93.39,93.27,93.34,21543.0,74.4033,74.4112,74.3156,74.3714,21543.0
2015-12-07 10:30:00,93.35,93.47,93.28,93.45,30518.0,74.3794,74.475,74.3236,74.459,30518.0
2015-12-07 10:40:00,93.44,93.52,93.33,93.38,23178.0,74.4511,74.5148,74.3634,74.4033,23178.0
2015-12-07 10:50:00,93.38,93.44,93.34,93.44,26909.0,74.4033,74.4511,74.3714,74.4511,26909.0
2015-12-07 11:00:00,93.41,93.41,93.27,93.41,18318.0,74.4272,74.4272,74.3156,74.4272,18318.0
2015-12-07 11:10:00,93.39,93.45,93.36,93.45,22250.0,74.4112,74.459,74.3873,74.459,22250.0
2015-12-07 11:20:00,93.46,93.52,93.34,93.37,25185.0,74.467,74.5148,74.3714,74.3953,25185.0
2015-12-07 11:30:00,93.38,93.52,93.38,93.51,16971.0,74.4033,74.5148,74.4033,74.5069,16971.0
2015-12-07 11:40:00,93.51,93.53,93.38,93.48,14334.0,74.5069,74.5228,74.4033,74.483,14334.0
2015-12-07 11:50:00,93.48,93.68,93.47,93.67,12515.0,74.483,74.6423,74.475,74.6343,12515.0
2015-12-07 12:00:00,93.66,93.67,93.45,93.47,18870.0,74.6264,74.6343,74.459,74.475,18870.0
2015-12-07 12:10:00,93.46,93.64,93.46,93.64,17137.0,74.467,74.6104,74.467,74.6104,17137.0
2015-12-07 12:20:00,93.64,93.64,93.48,93.52,15842.0,74.6104,74.6104,74.483,74.5148,15842.0
2015-12-07 12:30:00,93.5,93.5,93.32,93.36,16880.0,74.4989,74.4989,74.3555,74.3873,16880.0
2015-12-07 12:40:00,93.35,93.35,93.21,93.21,20282.0,74.3794,74.3794,74.2678,74.2678,20282.0
2015-12-07 12:50:00,93.21,93.27,93.09,93.18,15915.0,74.2678,74.3156,74.1722,74.2439,15915.0
2015-12-07 13:00:00,93.19,93.35,93.11,93.33,21879.0,74.2519,74.3794,74.1881,74.3634,21879.0
2015-12-07 13:10:00,93.34,93.37,93.15,93.31,24116.0,74.3714,74.3953,74.22,74.3475,24116.0
2015-12-07 13:20:00,93.31,93.37,93.23,93.33,14473.0,74.3475,74.3953,74.2838,74.3634,14473.0
2015-12-07 13:30:00,93.31,93.32,93.18,93.2,11734.0,74.3475,74.3555,74.2439,74.2599,11734.0
2015-12-07 13:40:00,93.18,93.18,93.01,93.04,18129.0,74.2439,74.2439,74.1085,74.1324,18129.0
2015-12-07 13:50:00,93.04,93.17,92.98,93.17,13284.0,74.1324,74.2359,74.0846,74.2359,13284.0
2015-12-07 14:00:00,93.18,93.47,93.16,93.46,25530.0,74.2439,74.475,74.228,74.467,25530.0
2015-12-07 14:10:00,93.46,93.46,93.34,93.36,19406.0,74.467,74.467,74.3714,74.3873,19406.0
2015-12-07 14:20:00,93.36,93.42,93.28,93.4,27121.0,74.3873,74.4351,74.3236,74.4192,27121.0
2015-12-07 14:30:00,93.41,93.48,93.28,93.39,24404.0,74.4272,74.483,74.3236,74.4112,24404.0
2015-12-07 14:40:00,93.39,93.39,93.26,93.33,27281.0,74.4112,74.4112,74.3077,74.3634,27281.0
2015-12-07 14:50:00,93.32,93.37,93.29,93.3,26033.0,74.3555,74.3953,74.3316,74.3395,26033.0
2015-12-07 15:00:00,93.3,93.3,93.17,93.2,39001.0,74.3395,74.3395,74.2359,74.2599,39001.0
2015-12-07 15:10:00,93.21,93.23,93.09,93.23,35433.0,74.2678,74.2838,74.1722,74.2838,35433.0
2015-12-07 15:20:00,93.23,93.31,93.18,93.29,38081.0,74.2838,74.3475,74.2439,74.3316,38081.0
2015-12-07 15:30:00,93.31,93.33,93.18,93.26,58417.0,74.3475,74.3634,74.2439,74.3077,58417.0
2015-12-07 15:40:00,93.26,93.51,93.22,93.49,84344.0,74.3077,74.5069,74.2758,74.4909,84344.0
2015-12-07 15:50:00,93.49,93.51,93.34,93.43,123299.0,74.4909,74.5069,74.3714,74.4431,123299.0
2015-12-08 09:30:00,92.65,92.75,92.17,92.38,72366.0,73.8216,73.9013,73.4392,73.6065,72366.0
2015-12-08 09:40:00,92.31,92.81,92.31,92.75,56534.0,73.5507,73.9491,73.5507,73.9013,56534.0
2015-12-08 09:50:00,92.74,92.78,92.24,92.3,134800.0,73.8933,73.9252,73.4949,73.5428,134800.0
2015-12-08 10:00:00,92.29,92.46,92.26,92.31,44233.0,73.5348,73.6702,73.5109,73.5507,44233.0
2015-12-08 10:10:00,92.28,92.37,92.16,92.2,30267.0,73.5268,73.5985,73.4312,73.4631,30267.0
2015-12-08 10:20:00,92.16,92.32,92.16,92.24,35044.0,73.4312,73.5587,73.4312,73.4949,35044.0
2015-12-08 10:30:00,92.21,92.49,92.11,92.43,18728.0,73.471,73.6941,73.3914,73.6463,18728.0
2015-12-08 10:40:00,92.5,92.61,92.38,92.43,167844.0,73.7021,73.7898,73.6065,73.6463,167844.0
2015-12-08 10:50:00,92.42,92.43,92.31,92.41,102640.0,73.6384,73.6463,73.5507,73.6304,102640.0
2015-12-08 11:00:00,92.44,92.99,92.41,92.95,23454.0,73.6543,74.0925,73.6304,74.0607,23454.0
2015-12-08 11:10:00,92.94,92.95,92.57,92.7,21157.0,74.0527,74.0607,73.7579,73.8615,21157.0
2015-12-08 11:20:00,92.71,92.81,92.52,92.52,33765.0,73.8694,73.9491,73.718,73.718,33765.0
2015-12-08 11:30:00,92.5,92.53,92.37,92.42,41254.0,73.7021,73.726,73.5985,73.6384,41254.0
2015-12-08 11:40:00,92.42,92.58,92.39,92.52,25671.0,73.6384,73.7658,73.6145,73.718,25671.0
2015-12-08 11:50:00,92.49,92.57,92.4,92.54,21463.0,73.6941,73.7579,73.6224,73.734,21463.0
2015-12-08 12:00:00,92.53,92.55,92.35,92.35,18027.0,73.726,73.7419,73.5826,73.5826,18027.0
2015-12-08 12:10:00,92.34,92.37,92.1,92.12,20168.0,73.5746,73.5985,73.3834,73.3993,20168.0
2015-12-08 12:20:00,92.13,92.24,92.12,92.19,22303.0,73.4073,73.4949,73.3993,73.4551,22303.0
2015-12-08 12:30:00,92.18,92.22,92.1,92.21,17398.0,73.4471,73.479,73.3834,73.471,17398.0
2015-12-08 12:40:00,92.22,92.26,92.1,92.11,13509.0,73.479,73.5109,73.3834,73.3914,13509.0
2015-12-08 12:50:00,92.09,92.27,92.08,92.24,14990.0,73.3754,73.5188,73.3675,73.4949,14990.0
2015-12-08 13:00:00,92.22,92.27,92.14,92.18,9709.0,73.479,73.5188,73.4153,73.4471,9709.0
2015-12-08 13:10:00,92.18,92.22,92.0,92.0,13124.0,73.4471,73.479,73.3037,73.3037,13124.0
2015-12-08 13:20:00,92.0,92.1,91.91,92.08,22879.0,73.3037,73.3834,73.232,73.3675,22879.0
2015-12-08 13:30:00,92.07,92.22,92.07,92.18,19263.0,73.3595,73.479,73.3595,73.4471,19263.0
2015-12-08 13:40:00,92.18,92.22,92.11,92.12,39543.0,73.4471,73.479,73.3914,73.3993,39543.0
2015-12-08 13:50:00,92.09,92.18,92.07,92.18,10837.0,73.3754,73.4471,73.3595,73.4471,10837.0
2015-12-08 14:00:00,92.19,92.5,92.16,92.5,44126.0,73.4551,73.7021,73.4312,73.7021,44126.0
2015-12-08 14:10:00,92.49,92.5,92.37,92.41,12701.0,73.6941,73.7021,73.5985,73.6304,12701.0
2015-12-08 14:20:00,92.39,92.42,92.24,92.26,11758.0,73.6145,73.6384,73.4949,73.5109,11758.0
2015-12-08 14:30:00,92.28,92.33,92.24,92.27,13854.0,73.5268,73.5667,73.4949,73.5188,13854.0
2015-12-08 14:40:00,92.26,92.3,92.2,92.3,13746.0,73.5109,73.5428,73.4631,73.5428,13746.0
2015-12-08 14:50:00,92.3,92.35,92.2,92.23,20485.0,73.5428,73.5826,73.4631,73.487,20485.0
2015-12-08 15:00:00,92.23,92.23,92.08,92.18,24205.0,73.487,73.487,73.3675,73.4471,24205.0
2015-12-08 15:10:00,92.19,92.2,91.99,92.0,23890.0,73.4551,73.4631,73.2957,73.3037,23890.0
2015-12-08 15:20:00,92.0,92.16,91.98,92.07,31763.0,73.3037,73.4312,73.2878,73.3595,31763.0
2015-12-08 15:30:00,92.06,92.24,91.98,92.16,40158.0,73.3515,73.4949,73.2878,73.4312,40158.0
2015-12-08 15:40:00,92.16,92.33,92.04,92.32,61349.0,73.4312,73.5667,73.3356,73.5587,61349.0
2015-12-08 15:50:00,92.31,92.41,92.26,92.27,126133.0,73.5507,73.6304,73.5109,73.5188,126133.0
2015-12-09 09:30:00,91.9,92.44,91.63,92.35,78555.0,73.224,73.6543,73.0089,73.5826,78555.0
2015-12-09 09:40:00,92.35,92.78,92.35,92.76,33373.0,73.5826,73.9252,73.5826,73.9093,33373.0
2015-12-09 09:50:00,92.73,92.82,92.58,92.76,21064.0,73.8854,73.9571,73.7658,73.9093,21064.0
2015-12-09 10:00:00,92.72,92.82,92.69,92.72,26508.0,73.8774,73.9571,73.8535,73.8774,26508.0
2015-12-09 10:10:00,92.78,93.18,92.78,93.06,50593.0,73.9252,74.2439,73.9252,74.1483,50593.0
2015-12-09 10:20:00,93.04,93.07,92.91,92.95,22578.0,74.1324,74.1563,74.0288,74.0607,22578.0
2015-12-09 10:30:00,92.95,93.45,92.95,93.4,21327.0,74.0607,74.459,74.0607,74.4192,21327.0
2015-12-09 10:40:00,93.41,93.42,93.24,93.24,24971.0,74.4272,74.4351,74.2917,74.2917,24971.0
2015-12-09 10:50:00,93.22,93.35,93.22,93.3,25664.0,74.2758,74.3794,74.2758,74.3395,25664.0
2015-12-09 11:00:00,93.31,93.36,93.15,93.15,28778.0,74.3475,74.3873,74.22,74.22,28778.0
2015-12-09 11:10:00,93.16,93.3,93.11,93.12,25535.0,74.228,74.3395,74.1881,74.1961,25535.0
2015-12-09 11:20:00,93.13,93.18,93.01,93.09,17330.0,74.2041,74.2439,74.1085,74.1722,17330.0
2015-12-09 11:30:00,93.1,93.18,92.95,93.06,90053.0,74.1802,74.2439,74.0607,74.1483,90053.0
2015-12-09 11:40:00,93.07,93.1,92.59,92.69,32826.0,74.1563,74.1802,73.7738,73.8535,32826.0
2015-12-09 11:50:00,92.67,92.78,92.57,92.67,35286.0,73.8376,73.9252,73.7579,73.8376,35286.0
2015-12-09 12:00:00,92.67,92.8,92.64,92.75,19025.0,73.8376,73.9411,73.8137,73.9013,19025.0
2015-12-09 12:10:00,92.75,92.83,92.5,92.52,34656.0,73.9013,73.965,73.7021,73.718,34656.0
2015-12-09 12:20:00,92.51,92.51,92.25,92.28,53102.0,73.7101,73.7101,73.5029,73.5268,53102.0
2015-12-09 12:30:00,92.25,92.31,92.14,92.24,75992.0,73.5029,73.5507,73.4153,73.4949,75992.0
2015-12-09 12:40:00,92.24,92.25,91.83,92.21,41674.0,73.4949,73.5029,73.1683,73.471,41674.0
2015-12-09 12:50:00,92.21,92.23,92.0,92.07,15192.0,73.471,73.487,73.3037,73.3595,15192.0
2015-12-09 13:00:00,92.06,92.32,91.96,92.09,20504.0,73.3515,73.5587,73.2718,73.3754,20504.0
2015-12-09 13:10:00,92.16,92.36,92.15,92.17,15702.0,73.4312,73.5906,73.4232,73.4392,15702.0
2015-12-09 13:20:00,92.14,92.32,92.13,92.19,18776.0,73.4153,73.5587,73.4073,73.4551,18776.0
2015-12-09 13:30:00,92.24,92.29,92.14,92.25,20553.0,73.4949,73.5348,73.4153,73.5029,20553.0
2015-12-09 13:40:00,92.25,92.32,92.15,92.24,25101.0,73.5029,73.5587,73.4232,73.4949,25101.0
2015-12-09 13:50:00,92.29,92.47,92.29,92.38,24768.0,73.5348,73.6782,73.5348,73.6065,24768.0
2015-12-09 14:00:00,92.4,92.4,92.27,92.35,24102.0,73.6224,73.6224,73.5188,73.5826,24102.0
2015-12-09 14:10:00,92.36,92.43,92.29,92.3,21035.0,73.5906,73.6463,73.5348,73.5428,21035.0
2015-12-09 14:20:00,92.3,92.32,92.24,92.29,23327.0,73.5428,73.5587,73.4949,73.5348,23327.0
2015-12-09 14:30:00,92.29,92.34,92.18,92.3,32407.0,73.5348,73.5746,73.4471,73.5428,32407.0
2015-12-09 14:40:00,92.31,92.34,92.25,92.29,32972.0,73.5507,73.5746,73.5029,73.5348,32972.0
2015-12-09 14:50:00,92.31,92.35,92.27,92.28,42648.0,73.5507,73.5826,73.5188,73.5268,42648.0
2015-12-09 15:00:00,92.27,92.38,92.25,92.37,54412.0,73.5188,73.6065,73.5029,73.5985,54412.0
2015-12-09 15:10:00,92.37,92.41,92.29,92.32,50608.0,73.5985,73.6304,73.5348,73.5587,50608.0
2015-12-09 15:20:00,92.32,92.55,92.29,92.41,37300.0,73.5587,73.7419,73.5348,73.6304,37300.0
2015-12-09 15:30:00,92.45,92.7,92.42,92.54,36013.0,73.6623,73.8615,73.6384,73.734,36013.0
2015-12-09 15:40:00,92.54,92.58,92.34,92.34,75336.0,73.734,73.7658,73.5746,73.5746,75336.0
2015-12-09 15:50:00,92.35,92.46,92.3,92.4,98367.0,73.5826,73.6702,73.5428,73.6224,98367.0
2015-12-10 09:30:00,92.39,92.98,92.22,92.81,52817.0,73.6145,74.0846,73.479,73.9491,52817.0
2015-12-10 09:40:00,92.81,93.0,92.69,92.69,20842.0,73.9491,74.1005,73.8535,73.8535,20842.0
2015-12-10 09:50:00,92.66,92.84,92.62,92.75,20347.0,73.8296,73.973,73.7977,73.9013,20347.0
2015-12-10 10:00:00,92.77,92.83,92.64,92.65,18627.0,73.9172,73.965,73.8137,73.8216,18627.0
2015-12-10 10:10:00,92.63,92.87,92.57,92.84,23134.0,73.8057,73.9969,73.7579,73.973,23134.0
2015-12-10 10:20:00,92.85,93.02,92.83,92.97,26825.0,73.981,74.1164,73.965,74.0766,26825.0
2015-12-10 10:30:00,93.03,93.2,92.99,93.19,33112.0,74.1244,74.2599,74.0925,74.2519,33112.0
2015-12-10 10:40:00,93.2,93.41,93.13,93.3,22089.0,74.2599,74.4272,74.2041,74.3395,22089.0
2015-12-10 10:50:00,93.3,93.42,93.26,93.36,40907.0,74.3395,74.4351,74.3077,74.3873,40907.0
2015-12-10 11:00:00,93.35,93.38,93.21,93.26,29960.0,74.3794,74.4033,74.2678,74.3077,29960.0
2015-12-10 11:10:00,93.27,93.48,93.26,93.48,26782.0,74.3156,74.483,74.3077,74.483,26782.0
2015-12-10 11:20:00,93.49,93.69,93.49,93.57,36792.0,74.4909,74.6503,74.4909,74.5547,36792.0
2015-12-10 11:30:00,93.57,93.57,93.42,93.45,29122.0,74.5547,74.5547,74.4351,74.459,29122.0
2015-12-10 11:40:00,93.47,93.58,93.38,93.56,32453.0,74.475,74.5626,74.4033,74.5467,32453.0
2015-12-10 11:50:00,93.57,93.71,93.48,93.71,71127.0,74.5547,74.6662,74.483,74.6662,71127.0
2015-12-10 12:00:00,93.71,93.76,93.43,93.45,67945.0,74.6662,74.706,74.4431,74.459,67945.0
2015-12-10 12:10:00,93.44,93.44,93.24,93.24,27735.0,74.4511,74.4511,74.2917,74.2917,27735.0
2015-12-10 12:20:00,93.25,93.45,93.19,93.42,23063.0,74.2997,74.459,74.2519,74.4351,23063.0
2015-12-10 12:30:00,93.43,93.47,93.33,93.38,36015.0,74.4431,74.475,74.3634,74.4033,36015.0
2015-12-10 12:40:00,93.39,93.42,93.28,93.41,23740.0,74.4112,74.4351,74.3236,74.4272,23740.0
2015-12-10 12:50:00,93.41,93.57,93.33,93.54,20278.0,74.4272,74.5547,74.3634,74.5308,20278.0
2015-12-10 13:00:00,93.54,93.55,93.44,93.52,20751.0,74.5308,74.5387,74.4511,74.5148,20751.0
2015-12-10 13:10:00,93.52,93.52,93.36,93.46,23749.0,74.5148,74.5148,74.3873,74.467,23749.0
2015-12-10 13:20:00,93.46,93.56,93.39,93.44,16742.0,74.467,74.5467,74.4112,74.4511,16742.0
2015-12-10 13:30:00,93.44,93.55,93.41,93.55,18828.0,74.4511,74.5387,74.4272,74.5387,18828.0
2015-12-10 13:40:00,93.54,93.71,93.51,93.7,27687.0,74.5308,74.6662,74.5069,74.6582,27687.0
2015-12-10 13:50:00,93.68,93.69,93.5,93.51,19353.0,74.6423,74.6503,74.4989,74.5069,19353.0
2015-12-10 14:00:00,93.5,93.57,93.44,93.56,13920.0,74.4989,74.5547,74.4511,74.5467,13920.0
2015-12-10 14:10:00,93.56,93.57,93.47,93.56,18413.0,74.5467,74.5547,74.475,74.5467,18413.0
2015-12-10 14:20:00,93.56,93.93,93.55,93.92,30916.0,74.5467,74.8415,74.5387,74.8335,30916.0
2015-12-10 14:30:00,93.95,93.98,93.79,93.87,34855.0,74.8574,74.8813,74.73,74.7937,34855.0
2015-12-10 14:40:00,93.87,94.02,93.87,93.92,46267.0,74.7937,74.9132,74.7937,74.8335,46267.0
2015-12-10 14:50:00,93.91,93.91,93.6,93.67,29413.0,74.8256,74.8256,74.5786,74.6343,29413.0
2015-12-10 15:00:00,93.68,93.7,93.49,93.52,28615.0,74.6423,74.6582,74.4909,74.5148,28615.0
2015-12-10 15:10:00,93.5,93.54,93.33,93.35,40820.0,74.4989,74.5308,74.3634,74.3794,40820.0
2015-12-10 15:20:00,93.34,93.4,93.2,93.4,42088.0,74.3714,74.4192,74.2599,74.4192,42088.0
2015-12-10 15:30:00,93.38,93.39,93.28,93.36,45486.0,74.4033,74.4112,74.3236,74.3873,45486.0
2015-12-10 15:40:00,93.37,93.46,93.17,93.24,73835.0,74.3953,74.467,74.2359,74.2917,73835.0
2015-12-10 15:50:00,93.24,93.4,93.07,93.28,155672.0,74.2917,74.4192,74.1563,74.3236,155672.0
2015-12-11 09:30:00,92.08,92.38,91.8,92.11,63358.0,73.3675,73.6065,73.1444,73.3914,63358.0
2015-12-11 09:40:00,92.1,92.27,91.96,91.96,34947.0,73.3834,73.5188,73.2718,73.2718,34947.0
2015-12-11 09:50:00,91.95,92.13,91.81,92.06,23384.0,73.2639,73.4073,73.1523,73.3515,23384.0
2015-12-11 10:00:00,92.01,92.58,91.97,92.46,41631.0,73.3117,73.7658,73.2798,73.6702,41631.0
2015-12-11 10:10:00,92.47,92.79,92.47,92.69,45898.0,73.6782,73.9332,73.6782,73.8535,45898.0
2015-12-11 10:20:00,92.7,92.8,92.54,92.78,23181.0,73.8615,73.9411,73.734,73.9252,23181.0
2015-12-11 10:30:00,92.75,92.93,92.54,92.64,31086.0,73.9013,74.0447,73.734,73.8137,31086.0
2015-12-11 10:40:00,92.62,92.66,92.36,92.49,15028.0,73.7977,73.8296,73.5906,73.6941,15028.0
2015-12-11 10:50:00,92.49,92.49,92.16,92.18,20113.0,73.6941,73.6941,73.4312,73.4471,20113.0
2015-12-11 11:00:00,92.16,92.45,92.11,92.29,25237.0,73.4312,73.6623,73.3914,73.5348,25237.0
2015-12-11 11:10:00,92.28,92.35,92.18,92.35,19006.0,73.5268,73.5826,73.4471,73.5826,19006.0
2015-12-11 11:20:00,92.35,92.54,92.22,92.26,30735.0,73.5826,73.734,73.479,73.5109,30735.0
2015-12-11 11:30:00,92.26,92.26,92.04,92.17,17419.0,73.5109,73.5109,73.3356,73.4392,17419.0
2015-12-11 11:40:00,92.17,92.37,92.16,92.23,18889.0,73.4392,73.5985,73.4312,73.487,18889.0
2015-12-11 11:50:00,92.23,92.24,91.98,91.98,13016.0,73.487,73.4949,73.2878,73.2878,13016.0
2015-12-11 12:00:00,91.97,91.98,91.69,91.74,26947.0,73.2798,73.2878,73.0567,73.0966,26947.0
2015-12-11 12:10:00,91.71,91.76,91.53,91.67,37920.0,73.0727,73.1125,72.9292,73.0408,37920.0
2015-12-11 12:20:00,91.69,91.81,91.48,91.59,26977.0,73.0567,73.1523,72.8894,72.977,26977.0
2015-12-11 12:30:00,91.59,91.78,91.51,91.69,21789.0,72.977,73.1284,72.9133,73.0567,21789.0
2015-12-11 12:40:00,91.66,91.8,91.62,91.71,12957.0,73.0328,73.1444,73.0009,73.0727,12957.0
2015-12-11 12:50:00,91.73,91.76,91.56,91.73,12185.0,73.0886,73.1125,72.9531,73.0886,12185.0
2015-12-11 13:00:00,91.82,91.95,91.75,91.95,42162.0,73.1603,73.2639,73.1045,73.2639,42162.0
2015-12-11 13:10:00,91.95,92.08,91.91,92.02,12727.0,73.2639,73.3675,73.232,73.3197,12727.0
2015-12-11 13:20:00,92.01,92.02,91.85,91.85,24271.0,73.3117,73.3197,73.1842,73.1842,24271.0
2015-12-11 13:30:00,91.86,91.91,91.78,91.86,27958.0,73.1922,73.232,73.1284,73.1922,27958.0
2015-12-11 13:40:00,91.85,91.94,91.76,91.78,14766.0,73.1842,73.2559,73.1125,73.1284,14766.0
2015-12-11 13:50:00,91.78,91.91,91.76,91.77,14841.0,73.1284,73.232,73.1125,73.1205,14841.0
2015-12-11 14:00:00,91.78,91.95,91.77,91.94,13153.0,73.1284,73.2639,73.1205,73.2559,13153.0
2015-12-11 14:10:00,91.94,92.13,91.91,92.08,17749.0,73.2559,73.4073,73.232,73.3675,17749.0
2015-12-11 14:20:00,92.09,92.09,91.88,91.94,15502.0,73.3754,73.3754,73.2081,73.2559,15502.0
2015-12-11 14:30:00,91.94,92.0,91.89,92.0,11919.0,73.2559,73.3037,73.2161,73.3037,11919.0
2015-12-11 14:40:00,92.01,92.01,91.83,91.83,16980.0,73.3117,73.3117,73.1683,73.1683,16980.0
2015-12-11 14:50:00,91.84,91.86,91.75,91.78,30449.0,73.1762,73.1922,73.1045,73.1284,30449.0
2015-12-11 15:00:00,91.79,91.83,91.57,91.57,21245.0,73.1364,73.1683,72.9611,72.9611,21245.0
2015-12-11 15:10:00,91.58,91.65,91.4,91.4,31291.0,72.9691,73.0248,72.8256,72.8256,31291.0
2015-12-11 15:20:00,91.41,91.48,91.26,91.46,32975.0,72.8336,72.8894,72.7141,72.8735,32975.0
2015-12-11 15:30:00,91.47,91.57,91.37,91.39,52450.0,72.8814,72.9611,72.8017,72.8177,52450.0
2015-12-11 15:40:00,91.41,91.49,91.24,91.47,55562.0,72.8336,72.8974,72.6982,72.8814,55562.0
2015-12-11 15:50:00,91.48,91.56,91.34,91.48,126975.0,72.8894,72.9531,72.7778,72.8894,126975.0
2015-12-14 09:30:00,91.75,92.06,91.43,91.78,33431.0,73.1045,73.3515,72.8496,73.1284,33431.0
2015-12-14 09:40:00,91.79,91.85,91.59,91.78,21718.0,73.1364,73.1842,72.977,73.1284,21718.0
2015-12-14 09:50:00,91.72,91.89,91.52,91.56,27616.0,73.0806,73.2161,72.9213,72.9531,27616.0
2015-12-14 10:00:00,91.62,92.03,91.6,91.99,30247.0,73.0009,73.3276,72.985,73.2957,30247.0
2015-12-14 10:10:00,91.94,92.39,91.48,91.84,68646.0,73.2559,73.6145,72.8894,73.1762,68646.0
2015-12-14 10:20:00,91.87,91.93,91.67,91.72,27245.0,73.2001,73.2479,73.0408,73.0806,27245.0
2015-12-14 10:30:00,91.74,92.17,91.69,92.15,23541.0,73.0966,73.4392,73.0567,73.4232,23541.0
2015-12-14 10:40:00,92.15,92.26,92.03,92.05,26366.0,73.4232,73.5109,73.3276,73.3436,26366.0
2015-12-14 10:50:00,92.02,92.18,91.94,92.15,16068.0,73.3197,73.4471,73.2559,73.4232,16068.0
2015-12-14 11:00:00,92.14,92.21,91.87,91.87,37662.0,73.4153,73.471,73.2001,73.2001,37662.0
2015-12-14 11:10:00,91.87,91.95,91.68,91.74,34195.0,73.2001,73.2639,73.0487,73.0966,34195.0
2015-12-14 11:20:00,91.76,91.88,91.7,91.78,24210.0,73.1125,73.2081,73.0647,73.1284,24210.0
2015-12-14 11:30:00,91.77,91.77,91.5,91.62,28316.0,73.1205,73.1205,72.9053,73.0009,28316.0
2015-12-14 11:40:00,91.64,91.82,91.57,91.62,30798.0,73.0169,73.1603,72.9611,73.0009,30798.0
2015-12-14 11:50:00,91.61,91.92,91.57,91.84,30908.0,72.993,73.24,72.9611,73.1762,30908.0
2015-12-14 12:00:00,91.82,91.92,91.74,91.9,48348.0,73.1603,73.24,73.0966,73.224,48348.0
2015-12-14 12:10:00,91.9,91.94,91.71,91.86,39058.0,73.224,73.2559,73.0727,73.1922,39058.0
2015-12-14 12:20:00,91.87,92.2,91.77,92.03,46155.0,73.2001,73.4631,73.1205,73.3276,46155.0
2015-12-14 12:30:00,92.08,92.35,92.03,92.26,112536.0,73.3675,73.5826,73.3276,73.5109,112536.0
2015-12-14 12:40:00,92.27,92.32,92.15,92.16,35945.0,73.5188,73.5587,73.4232,73.4312,35945.0
2015-12-14 12:50:00,92.17,92.74,92.17,92.7,47485.0,73.4392,73.8933,73.4392,73.8615,47485.0
2015-12-14 13:00:00,92.71,92.77,92.44,92.44,42428.0,73.8694,73.9172,73.6543,73.6543,42428.0
2015-12-14 13:10:00,92.44,92.47,92.22,92.24,17086.0,73.6543,73.6782,73.479,73.4949,17086.0
2015-12-14 13:20:00,92.27,92.33,92.17,92.27,12408.0,73.5188,73.5667,73.4392,73.5188,12408.0
2015-12-14 13:30:00,92.27,92.31,92.08,92.12,15413.0,73.5188,73.5507,73.3675,73.3993,15413.0
2015-12-14 13:40:00,92.11,92.13,91.95,92.09,11522.0,73.3914,73.4073,73.2639,73.3754,11522.0
2015-12-14 13:50:00,92.05,92.16,92.03,92.13,11843.0,73.3436,73.4312,73.3276,73.4073,11843.0
2015-12-14 14:00:00,92.14,92.22,91.94,92.21,17589.0,73.4153,73.479,73.2559,73.471,17589.0
2015-12-14 14:10:00,92.22,92.42,92.17,92.38,44046.0,73.479,73.6384,73.4392,73.6065,44046.0
2015-12-14 14:20:00,92.38,92.38,92.26,92.32,23024.0,73.6065,73.6065,73.5109,73.5587,23024.0
2015-12-14 14:30:00,92.32,92.33,92.17,92.22,29350.0,73.5587,73.5667,73.4392,73.479,29350.0
2015-12-14 14:40:00,92.24,92.47,92.24,92.47,28095.0,73.4949,73.6782,73.4949,73.6782,28095.0
2015-12-14 14:50:00,92.44,92.61,92.42,92.61,35817.0,73.6543,73.7898,73.6384,73.7898,35817.0
2015-12-14 15:00:00,92.6,92.6,92.23,92.27,73269.0,73.7818,73.7818,73.487,73.5188,73269.0
2015-12-14 15:10:00,92.29,92.37,92.19,92.34,27256.0,73.5348,73.5985,73.4551,73.5746,27256.0
2015-12-14 15:20:00,92.33,92.37,92.28,92.35,31731.0,73.5667,73.5985,73.5268,73.5826,31731.0
2015-12-14 15:30:00,92.34,92.57,92.33,92.48,46766.0,73.5746,73.7579,73.5667,73.6862,46766.0
2015-12-14 15:40:00,92.46,92.72,92.28,92.7,72370.0,73.6702,73.8774,73.5268,73.8615,72370.0
2015-12-14 15:50:00,92.68,92.94,92.63,92.93,196013.0,73.8455,74.0527,73.8057,74.0447,196013.0
2015-12-15 09:30:00,93.14,93.5,92.59,92.69,70163.0,74.212,74.4989,73.7738,73.8535,70163.0
2015-12-15 09:40:00,92.65,92.8,92.49,92.73,58763.0,73.8216,73.9411,73.6941,73.8854,58763.0
2015-12-15 09:50:00,92.77,93.16,92.73,92.78,23194.0,73.9172,74.228,73.8854,73.9252,23194.0
2015-12-15 10:00:00,92.81,92.81,92.43,92.52,31089.0,73.9491,73.9491,73.6463,73.718,31089.0
2015-12-15 10:10:00,92.54,92.64,92.46,92.54,48288.0,73.734,73.8137,73.6702,73.734,48288.0
2015-12-15 10:20:00,92.55,92.72,92.5,92.71,93452.0,73.7419,73.8774,73.7021,73.8694,93452.0
2015-12-15 10:30:00,92.68,92.7,92.35,92.46,38950.0,73.8455,73.8615,73.5826,73.6702,38950.0
2015-12-15 10:40:00,92.46,92.62,92.36,92.61,31211.0,73.6702,73.7977,73.5906,73.7898,31211.0
2015-12-15 10:50:00,92.62,92.75,92.56,92.7,34352.0,73.7977,73.9013,73.7499,73.8615,34352.0
2015-12-15 11:00:00,92.69,92.72,92.61,92.71,28235.0,73.8535,73.8774,73.7898,73.8694,28235.0
2015-12-15 11:10:00,92.71,92.76,92.63,92.71,23370.0,73.8694,73.9093,73.8057,73.8694,23370.0
2015-12-15 11:20:00,92.7,92.92,92.69,92.85,26152.0,73.8615,74.0368,73.8535,73.981,26152.0
2015-12-15 11:30:00,92.86,93.04,92.75,92.75,28296.0,73.9889,74.1324,73.9013,73.9013,28296.0
2015-12-15 11:40:00,92.75,92.77,92.53,92.55,25402.0,73.9013,73.9172,73.726,73.7419,25402.0
2015-12-15 11:50:00,92.55,92.57,92.42,92.52,30552.0,73.7419,73.7579,73.6384,73.718,30552.0
2015-12-15 12:00:00,92.52,92.86,92.49,92.81,25559.0,73.718,73.9889,73.6941,73.9491,25559.0
2015-12-15 12:10:00,92.82,92.86,92.73,92.73,18786.0,73.9571,73.9889,73.8854,73.8854,18786.0
2015-12-15 12:20:00,92.73,92.82,92.65,92.67,19968.0,73.8854,73.9571,73.8216,73.8376,19968.0
2015-12-15 12:30:00,92.66,93.02,92.63,92.96,23778.0,73.8296,74.1164,73.8057,74.0686,23778.0
2015-12-15 12:40:00,92.94,92.94,92.72,92.75,14712.0,74.0527,74.0527,73.8774,73.9013,14712.0
2015-12-15 12:50:00,92.76,92.79,92.71,92.75,19444.0,73.9093,73.9332,73.8694,73.9013,19444.0
2015-12-15 13:00:00,92.76,92.77,92.57,92.62,19509.0,73.9093,73.9172,73.7579,73.7977,19509.0
2015-12-15 13:10:00,92.6,92.62,92.46,92.46,14598.0,73.7818,73.7977,73.6702,73.6702,14598.0
2015-12-15 13:20:00,92.45,92.52,92.39,92.47,12428.0,73.6623,73.718,73.6145,73.6782,12428.0
2015-12-15 13:30:00,92.45,92.53,92.37,92.46,16096.0,73.6623,73.726,73.5985,73.6702,16096.0
2015-12-15 13:40:00,92.47,92.48,92.4,92.46,16647.0,73.6782,73.6862,73.6224,73.6702,16647.0
2015-12-15 13:50:00,92.48,92.67,92.48,92.64,14268.0,73.6862,73.8376,73.6862,73.8137,14268.0
2015-12-15 14:00:00,92.65,92.73,92.54,92.64,13137.0,73.8216,73.8854,73.734,73.8137,13137.0
2015-12-15 14:10:00,92.65,92.73,92.61,92.71,14482.0,73.8216,73.8854,73.7898,73.8694,14482.0
2015-12-15 14:20:00,92.72,92.78,92.57,92.63,27475.0,73.8774,73.9252,73.7579,73.8057,27475.0
2015-12-15 14:30:00,92.63,92.68,92.55,92.55,17102.0,73.8057,73.8455,73.7419,73.7419,17102.0
2015-12-15 14:40:00,92.56,92.59,92.45,92.46,28470.0,73.7499,73.7738,73.6623,73.6702,28470.0
2015-12-15 14:50:00,92.48,92.51,92.38,92.42,19811.0,73.6862,73.7101,73.6065,73.6384,19811.0
2015-12-15 15:00:00,92.41,92.42,92.34,92.35,28962.0,73.6304,73.6384,73.5746,73.5826,28962.0
2015-12-15 15:10:00,92.35,92.35,92.18,92.29,37666.0,73.5826,73.5826,73.4471,73.5348,37666.0
2015-12-15 15:20:00,92.29,92.32,92.22,92.26,77781.0,73.5348,73.5587,73.479,73.5109,77781.0
2015-12-15 15:30:00,92.25,92.25,92.09,92.23,47472.0,73.5029,73.5029,73.3754,73.487,47472.0
2015-12-15 15:40:00,92.22,92.41,92.2,92.3,67856.0,73.479,73.6304,73.4631,73.5428,67856.0
2015-12-15 15:50:00,92.29,92.31,92.22,92.23,80106.0,73.5348,73.5507,73.479,73.487,80106.0
2015-12-16 09:30:00,92.53,93.41,92.35,93.13,39743.0,73.726,74.4272,73.5826,74.2041,39743.0
2015-12-16 09:40:00,93.09,93.31,92.89,92.89,32100.0,74.1722,74.3475,74.0129,74.0129,32100.0
2015-12-16 09:50:00,92.88,92.93,92.76,92.77,27648.0,74.0049,74.0447,73.9093,73.9172,27648.0
2015-12-16 10:00:00,92.78,92.95,92.77,92.77,28192.0,73.9252,74.0607,73.9172,73.9172,28192.0
2015-12-16 10:10:00,92.76,92.98,92.74,92.96,25821.0,73.9093,74.0846,73.8933,74.0686,25821.0
2015-12-16 10:20:00,92.95,93.01,92.88,92.9,37725.0,74.0607,74.1085,74.0049,74.0208,37725.0
2015-12-16 10:30:00,92.89,92.96,92.71,92.9,25366.0,74.0129,74.0686,73.8694,74.0208,25366.0
2015-12-16 10:40:00,92.87,92.9,92.73,92.81,22312.0,73.9969,74.0208,73.8854,73.9491,22312.0
2015-12-16 10:50:00,92.81,92.84,92.69,92.69,14657.0,73.9491,73.973,73.8535,73.8535,14657.0
2015-12-16 11:00:00,92.71,92.71,92.53,92.55,14097.0,73.8694,73.8694,73.726,73.7419,14097.0
2015-12-16 11:10:00,92.53,92.64,92.5,92.56,12607.0,73.726,73.8137,73.7021,73.7499,12607.0
2015-12-16 11:20:00,92.56,92.62,92.54,92.55,11494.0,73.7499,73.7977,73.734,73.7419,11494.0
2015-12-16 11:30:00,92.55,92.83,92.55,92.78,17530.0,73.7419,73.965,73.7419,73.9252,17530.0
2015-12-16 11:40:00,92.77,92.8,92.69,92.77,14534.0,73.9172,73.9411,73.8535,73.9172,14534.0
2015-12-16 11:50:00,92.79,92.82,92.72,92.76,53542.0,73.9332,73.9571,73.8774,73.9093,53542.0
2015-12-16 12:00:00,92.73,92.74,92.65,92.72,20293.0,73.8854,73.8933,73.8216,73.8774,20293.0
2015-12-16 12:10:00,92.72,92.8,92.61,92.61,10170.0,73.8774,73.9411,73.7898,73.7898,10170.0
2015-12-16 12:20:00,92.58,92.66,92.55,92.61,9523.0,73.7658,73.8296,73.7419,73.7898,9523.0
2015-12-16 12:30:00,92.63,92.63,92.55,92.6,8609.0,73.8057,73.8057,73.7419,73.7818,8609.0
2015-12-16 12:40:00,92.58,92.65,92.51,92.51,13165.0,73.7658,73.8216,73.7101,73.7101,13165.0
2015-12-16 12:50:00,92.53,92.55,92.31,92.31,9509.0,73.726,73.7419,73.5507,73.5507,9509.0
2015-12-16 13:00:00,92.32,92.43,92.27,92.4,20236.0,73.5587,73.6463,73.5188,73.6224,20236.0
2015-12-16 13:10:00,92.38,92.42,92.33,92.36,22102.0,73.6065,73.6384,73.5667,73.5906,22102.0
2015-12-16 13:20:00,92.37,92.5,92.37,92.44,11231.0,73.5985,73.7021,73.5985,73.6543,11231.0
2015-12-16 13:30:00,92.44,92.47,92.34,92.37,21538.0,73.6543,73.6782,73.5746,73.5985,21538.0
2015-12-16 13:40:00,92.38,92.56,92.36,92.56,15468.0,73.6065,73.7499,73.5906,73.7499,15468.0
2015-12-16 13:50:00,92.55,92.89,92.55,92.82,23043.0,73.7419,74.0129,73.7419,73.9571,23043.0
2015-12-16 14:00:00,92.8,93.44,92.21,93.04,65118.0,73.9411,74.4511,73.471,74.1324,65118.0
2015-12-16 14:10:00,93.0,93.02,92.76,92.87,23509.0,74.1005,74.1164,73.9093,73.9969,23509.0
2015-12-16 14:20:00,92.86,93.03,92.69,92.76,36827.0,73.9889,74.1244,73.8535,73.9093,36827.0
2015-12-16 14:30:00,92.69,92.92,92.55,92.82,49232.0,73.8535,74.0368,73.7419,73.9571,49232.0
2015-12-16 14:40:00,92.81,92.98,92.7,92.94,30193.0,73.9491,74.0846,73.8615,74.0527,30193.0
2015-12-16 14:50:00,92.93,93.55,92.93,93.5,59871.0,74.0447,74.5387,74.0447,74.4989,59871.0
2015-12-16 15:00:00,93.51,93.57,93.36,93.38,26652.0,74.5069,74.5547,74.3873,74.4033,26652.0
2015-12-16 15:10:00,93.38,93.43,93.3,93.39,56148.0,74.4033,74.4431,74.3395,74.4112,56148.0
2015-12-16 15:20:00,93.41,93.75,93.41,93.75,30316.0,74.4272,74.6981,74.4272,74.6981,30316.0
2015-12-16 15:30:00,93.75,94.01,93.72,93.98,41586.0,74.6981,74.9052,74.6742,74.8813,41586.0
2015-12-16 15:40:00,93.96,94.04,93.92,93.96,56699.0,74.8654,74.9291,74.8335,74.8654,56699.0
2015-12-16 15:50:00,93.96,94.07,93.96,93.96,155319.0,74.8654,74.9531,74.8654,74.8654,155319.0
2015-12-17 09:30:00,93.95,94.17,93.7,93.7,40733.0,74.8574,75.0327,74.6582,74.6582,40733.0
2015-12-17 09:40:00,93.7,93.74,93.45,93.5,19927.0,74.6582,74.6901,74.459,74.4989,19927.0
2015-12-17 09:50:00,93.5,93.57,93.24,93.54,41471.0,74.4989,74.5547,74.2917,74.5308,41471.0
2015-12-17 10:00:00,93.48,93.49,93.07,93.12,36243.0,74.483,74.4909,74.1563,74.1961,36243.0
2015-12-17 10:10:00,93.14,93.47,93.02,93.02,46899.0,74.212,74.475,74.1164,74.1164,46899.0
2015-12-17 10:20:00,93.08,93.31,93.06,93.31,19752.0,74.1642,74.3475,74.1483,74.3475,19752.0
2015-12-17 10:30:00,93.28,93.33,93.04,93.04,24445.0,74.3236,74.3634,74.1324,74.1324,24445.0
2015-12-17 10:40:00,93.04,93.07,92.89,92.89,20939.0,74.1324,74.1563,74.0129,74.0129,20939.0
2015-12-17 10:50:00,92.91,92.97,92.79,92.93,15143.0,74.0288,74.0766,73.9332,74.0447,15143.0
2015-12-17 11:00:00,92.91,93.11,92.9,93.1,21227.0,74.0288,74.1881,74.0208,74.1802,21227.0
2015-12-17 11:10:00,93.11,93.21,92.94,92.97,17960.0,74.1881,74.2678,74.0527,74.0766,17960.0
2015-12-17 11:20:00,92.94,92.94,92.77,92.86,15748.0,74.0527,74.0527,73.9172,73.9889,15748.0
2015-12-17 11:30:00,92.86,93.16,92.81,93.0,33956.0,73.9889,74.228,73.9491,74.1005,33956.0
2015-12-17 11:40:00,93.01,93.05,92.86,92.89,38431.0,74.1085,74.1403,73.9889,74.0129,38431.0
2015-12-17 11:50:00,92.9,92.91,92.73,92.74,18139.0,74.0208,74.0288,73.8854,73.8933,18139.0
2015-12-17 12:00:00,92.73,92.77,92.55,92.66,17910.0,73.8854,73.9172,73.7419,73.8296,17910.0
2015-12-17 12:10:00,92.67,92.81,92.64,92.8,30901.0,73.8376,73.9491,73.8137,73.9411,30901.0
2015-12-17 12:20:00,92.83,92.83,92.65,92.71,19452.0,73.965,73.965,73.8216,73.8694,19452.0
2015-12-17 12:30:00,92.71,92.73,92.59,92.61,15737.0,73.8694,73.8854,73.7738,73.7898,15737.0
2015-12-17 12:40:00,92.62,92.71,92.54,92.64,28991.0,73.7977,73.8694,73.734,73.8137,28991.0
2015-12-17 12:50:00,92.64,92.75,92.59,92.75,10019.0,73.8137,73.9013,73.7738,73.9013,10019.0
2015-12-17 13:00:00,92.74,92.86,92.72,92.86,12508.0,73.8933,73.9889,73.8774,73.9889,12508.0
2015-12-17 13:10:00,92.86,92.93,92.81,92.88,23063.0,73.9889,74.0447,73.9491,74.0049,23063.0
2015-12-17 13:20:00,92.88,93.05,92.86,92.98,23219.0,74.0049,74.1403,73.9889,74.0846,23219.0
2015-12-17 13:30:00,93.01,93.07,92.96,93.03,21364.0,74.1085,74.1563,74.0686,74.1244,21364.0
2015-12-17 13:40:00,93.06,93.16,92.99,93.15,18274.0,74.1483,74.228,74.0925,74.22,18274.0
2015-12-17 13:50:00,93.15,93.16,93.03,93.05,61971.0,74.22,74.228,74.1244,74.1403,61971.0
2015-12-17 14:00:00,93.06,93.15,92.99,93.08,92398.0,74.1483,74.22,74.0925,74.1642,92398.0
2015-12-17 14:10:00,93.08,93.1,92.96,93.08,40904.0,74.1642,74.1802,74.0686,74.1642,40904.0
2015-12-17 14:20:00,93.08,93.09,92.9,92.97,53203.0,74.1642,74.1722,74.0208,74.0766,53203.0
2015-12-17 14:30:00,92.98,93.06,92.96,93.02,67630.0,74.0846,74.1483,74.0686,74.1164,67630.0
2015-12-17 14:40:00,93.0,93.06,92.92,92.95,49465.0,74.1005,74.1483,74.0368,74.0607,49465.0
2015-12-17 14:50:00,92.95,93.03,92.88,93.0,43376.0,74.0607,74.1244,74.0049,74.1005,43376.0
2015-12-17 15:00:00,93.01,93.07,92.96,93.03,97917.0,74.1085,74.1563,74.0686,74.1244,97917.0
2015-12-17 15:10:00,93.03,93.06,92.93,92.96,67983.0,74.1244,74.1483,74.0447,74.0686,67983.0
2015-12-17 15:20:00,92.97,93.03,92.86,92.97,75929.0,74.0766,74.1244,73.9889,74.0766,75929.0
2015-12-17 15:30:00,92.95,93.13,92.89,93.05,107453.0,74.0607,74.2041,74.0129,74.1403,107453.0
2015-12-17 15:40:00,93.04,93.07,92.82,92.93,68587.0,74.1324,74.1563,73.9571,74.0447,68587.0
2015-12-17 15:50:00,92.94,92.95,92.56,92.62,152362.0,74.0527,74.0607,73.7499,73.7977,152362.0
2015-12-18 09:30:00,92.08,92.09,91.65,91.87,231388.0,73.3675,73.3754,73.0248,73.2001,231388.0
2015-12-18 09:40:00,91.85,92.2,91.65,92.1,36306.0,73.1842,73.4631,73.0248,73.3834,36306.0
2015-12-18 09:50:00,92.09,92.12,91.69,91.73,19685.0,73.3754,73.3993,73.0567,73.0886,19685.0
2015-12-18 10:00:00,91.73,91.77,91.64,91.7,27443.0,73.0886,73.1205,73.0169,73.0647,27443.0
2015-12-18 10:10:00,91.69,91.8,91.56,91.68,40349.0,73.0567,73.1444,72.9531,73.0487,40349.0
2015-12-18 10:20:00,91.69,91.9,91.69,91.74,25409.0,73.0567,73.224,73.0567,73.0966,25409.0
2015-12-18 10:30:00,91.72,91.82,91.52,91.66,49656.0,73.0806,73.1603,72.9213,73.0328,49656.0
2015-12-18 10:40:00,91.66,91.79,91.6,91.76,46436.0,73.0328,73.1364,72.985,73.1125,46436.0
2015-12-18 10:50:00,91.81,92.06,91.8,92.02,46010.0,73.1523,73.3515,73.1444,73.3197,46010.0
2015-12-18 11:00:00,92.01,92.02,91.86,91.93,18585.0,73.3117,73.3197,73.1922,73.2479,18585.0
2015-12-18 11:10:00,91.95,92.0,91.77,91.87,21316.0,73.2639,73.3037,73.1205,73.2001,21316.0
2015-12-18 11:20:00,91.9,91.94,91.82,91.83,17918.0,73.224,73.2559,73.1603,73.1683,17918.0
2015-12-18 11:30:00,91.86,91.87,91.74,91.87,14196.0,73.1922,73.2001,73.0966,73.2001,14196.0
2015-12-18 11:40:00,91.88,91.91,91.73,91.76,13818.0,73.2081,73.232,73.0886,73.1125,13818.0
2015-12-18 11:50:00,91.78,91.82,91.71,91.74,20894.0,73.1284,73.1603,73.0727,73.0966,20894.0
2015-12-18 12:00:00,91.77,91.84,91.71,91.77,14976.0,73.1205,73.1762,73.0727,73.1205,14976.0
2015-12-18 12:10:00,91.79,91.87,91.58,91.6,27136.0,73.1364,73.2001,72.9691,72.985,27136.0
2015-12-18 12:20:00,91.59,91.73,91.58,91.7,15151.0,72.977,73.0886,72.9691,73.0647,15151.0
2015-12-18 12:30:00,91.7,91.7,91.51,91.55,33029.0,73.0647,73.0647,72.9133,72.9452,33029.0
2015-12-18 12:40:00,91.54,91.65,91.53,91.65,26164.0,72.9372,73.0248,72.9292,73.0248,26164.0
2015-12-18 12:50:00,91.65,91.73,91.59,91.63,17358.0,73.0248,73.0886,72.977,73.0089,17358.0
2015-12-18 13:00:00,91.64,91.76,91.56,91.71,16487.0,73.0169,73.1125,72.9531,73.0727,16487.0
2015-12-18 13:10:00,91.69,91.74,91.61,91.65,11046.0,73.0567,73.0966,72.993,73.0248,11046.0
2015-12-18 13:20:00,91.67,91.67,91.55,91.59,29189.0,73.0408,73.0408,72.9452,72.977,29189.0
2015-12-18 13:30:00,91.59,91.7,91.55,91.56,17597.0,72.977,73.0647,72.9452,72.9531,17597.0
2015-12-18 13:40:00,91.58,91.68,91.53,91.57,12028.0,72.9691,73.0487,72.9292,72.9611,12028.0
2015-12-18 13:50:00,91.57,91.74,91.56,91.71,11031.0,72.9611,73.0966,72.9531,73.0727,11031.0
2015-12-18 14:00:00,91.7,91.78,91.67,91.77,18112.0,73.0647,73.1284,73.0408,73.1205,18112.0
2015-12-18 14:10:00,91.77,91.83,91.58,91.62,44339.0,73.1205,73.1683,72.9691,73.0009,44339.0
2015-12-18 14:20:00,91.62,91.86,91.62,91.84,13511.0,73.0009,73.1922,73.0009,73.1762,13511.0
2015-12-18 14:30:00,91.85,91.86,91.76,91.8,20066.0,73.1842,73.1922,73.1125,73.1444,20066.0
2015-12-18 14:40:00,91.81,91.81,91.56,91.61,31384.0,73.1523,73.1523,72.9531,72.993,31384.0
2015-12-18 14:50:00,91.61,91.69,91.6,91.62,26048.0,72.993,73.0567,72.985,73.0009,26048.0
2015-12-18 15:00:00,91.63,91.69,91.54,91.6,46557.0,73.0089,73.0567,72.9372,72.985,46557.0
2015-12-18 15:10:00,91.62,91.62,91.21,91.32,54832.0,73.0009,73.0009,72.6743,72.7619,54832.0
2015-12-18 15:20:00,91.33,91.46,91.21,91.39,56291.0,72.7699,72.8735,72.6743,72.8177,56291.0
2015-12-18 15:30:00,91.39,91.54,91.35,91.47,68041.0,72.8177,72.9372,72.7858,72.8814,68041.0
2015-12-18 15:40:00,91.46,91.56,91.39,91.39,103171.0,72.8735,72.9531,72.8177,72.8177,103171.0
2015-12-18 15:50:00,91.38,91.43,90.87,90.92,444553.0,72.8097,72.8496,72.4034,72.4432,444553.0
2015-12-21 09:30:00,91.69,91.95,91.44,91.44,59880.0,73.0567,73.2639,72.8575,72.8575,59880.0
2015-12-21 09:40:00,91.45,91.57,91.39,91.56,58056.0,72.8655,72.9611,72.8177,72.9531,58056.0
2015-12-21 09:50:00,91.53,91.8,91.47,91.8,40721.0,72.9292,73.1444,72.8814,73.1444,40721.0
2015-12-21 10:00:00,91.78,91.89,91.72,91.86,35594.0,73.1284,73.2161,73.0806,73.1922,35594.0
2015-12-21 10:10:00,91.85,91.96,91.79,91.82,27187.0,73.1842,73.2718,73.1364,73.1603,27187.0
2015-12-21 10:20:00,91.78,91.85,91.74,91.77,13700.0,73.1284,73.1842,73.0966,73.1205,13700.0
2015-12-21 10:30:00,91.81,91.97,91.81,91.9,13141.0,73.1523,73.2798,73.1523,73.224,13141.0
2015-12-21 10:40:00,91.9,92.02,91.81,91.83,21935.0,73.224,73.3197,73.1523,73.1683,21935.0
2015-12-21 10:50:00,91.86,91.87,91.66,91.67,12332.0,73.1922,73.2001,73.0328,73.0408,12332.0
2015-12-21 11:00:00,91.67,91.71,91.5,91.52,22314.0,73.0408,73.0727,72.9053,72.9213,22314.0
2015-12-21 11:10:00,91.53,91.54,91.3,91.3,18582.0,72.9292,72.9372,72.746,72.746,18582.0
2015-12-21 11:20:00,91.3,91.4,91.19,91.3,12525.0,72.746,72.8256,72.6583,72.746,12525.0
2015-12-21 11:30:00,91.3,91.3,91.08,91.12,13276.0,72.746,72.746,72.5707,72.6026,13276.0
2015-12-21 11:40:00,91.13,91.16,90.97,90.99,11984.0,72.6105,72.6344,72.483,72.499,11984.0
2015-12-21 11:50:00,91.0,91.13,90.98,91.09,14399.0,72.5069,72.6105,72.491,72.5786,14399.0
2015-12-21 12:00:00,91.08,91.2,91.08,91.13,12654.0,72.5707,72.6663,72.5707,72.6105,12654.0
2015-12-21 12:10:00,91.13,91.21,90.97,90.99,13927.0,72.6105,72.6743,72.483,72.499,13927.0
2015-12-21 12:20:00,91.0,91.08,90.97,90.98,18515.0,72.5069,72.5707,72.483,72.491,18515.0
2015-12-21 12:30:00,90.96,91.12,90.96,91.0,10068.0,72.4751,72.6026,72.4751,72.5069,10068.0
2015-12-21 12:40:00,91.04,91.15,91.01,91.13,4878.0,72.5388,72.6265,72.5149,72.6105,4878.0
2015-12-21 12:50:00,91.17,91.37,91.16,91.37,15636.0,72.6424,72.8017,72.6344,72.8017,15636.0
2015-12-21 13:00:00,91.37,91.45,91.37,91.41,19274.0,72.8017,72.8655,72.8017,72.8336,19274.0
2015-12-21 13:10:00,91.41,91.52,91.41,91.46,19094.0,72.8336,72.9213,72.8336,72.8735,19094.0
2015-12-21 13:20:00,91.47,91.54,91.47,91.51,14452.0,72.8814,72.9372,72.8814,72.9133,14452.0
2015-12-21 13:30:00,91.53,91.64,91.53,91.59,12656.0,72.9292,73.0169,72.9292,72.977,12656.0
2015-12-21 13:40:00,91.58,91.61,91.54,91.57,17177.0,72.9691,72.993,72.9372,72.9611,17177.0
2015-12-21 13:50:00,91.58,91.6,91.53,91.59,41666.0,72.9691,72.985,72.9292,72.977,41666.0
2015-12-21 14:00:00,91.59,91.65,91.56,91.57,22015.0,72.977,73.0248,72.9531,72.9611,22015.0
2015-12-21 14:10:00,91.56,91.57,91.49,91.56,27120.0,72.9531,72.9611,72.8974,72.9531,27120.0
2015-12-21 14:20:00,91.55,91.57,91.52,91.53,38457.0,72.9452,72.9611,72.9213,72.9292,38457.0
2015-12-21 14:30:00,91.53,91.58,91.52,91.55,38958.0,72.9292,72.9691,72.9213,72.9452,38958.0
2015-12-21 14:40:00,91.55,91.61,91.49,91.57,30820.0,72.9452,72.993,72.8974,72.9611,30820.0
2015-12-21 14:50:00,91.59,91.62,91.56,91.56,38974.0,72.977,73.0009,72.9531,72.9531,38974.0
2015-12-21 15:00:00,91.55,91.64,91.51,91.51,49126.0,72.9452,73.0169,72.9133,72.9133,49126.0
2015-12-21 15:10:00,91.51,91.51,91.39,91.4,50801.0,72.9133,72.9133,72.8177,72.8256,50801.0
2015-12-21 15:20:00,91.4,91.45,91.31,91.44,68906.0,72.8256,72.8655,72.7539,72.8575,68906.0
2015-12-21 15:30:00,91.43,91.56,91.38,91.51,68498.0,72.8496,72.9531,72.8097,72.9133,68498.0
2015-12-21 15:40:00,91.51,91.68,91.49,91.64,76323.0,72.9133,73.0487,72.8974,73.0169,76323.0
2015-12-21 15:50:00,91.65,91.86,91.63,91.85,116544.0,73.0248,73.1922,73.0089,73.1842,116544.0
2015-12-22 09:30:00,92.58,92.85,92.27,92.38,53511.0,73.7658,73.981,73.5188,73.6065,53511.0
2015-12-22 09:40:00,92.34,92.55,92.09,92.14,34807.0,73.5746,73.7419,73.3754,73.4153,34807.0
2015-12-22 09:50:00,92.11,92.11,91.75,92.0,34385.0,73.3914,73.3914,73.1045,73.3037,34385.0
2015-12-22 10:00:00,92.06,92.15,91.97,92.13,19764.0,73.3515,73.4232,73.2798,73.4073,19764.0
2015-12-22 10:10:00,92.15,92.22,91.92,92.2,30306.0,73.4232,73.479,73.24,73.4631,30306.0
2015-12-22 10:20:00,92.18,92.45,92.15,92.42,22030.0,73.4471,73.6623,73.4232,73.6384,22030.0
2015-12-22 10:30:00,92.42,92.51,92.34,92.5,22189.0,73.6384,73.7101,73.5746,73.7021,22189.0
2015-12-22 10:40:00,92.51,92.55,92.37,92.43,18287.0,73.7101,73.7419,73.5985,73.6463,18287.0
2015-12-22 10:50:00,92.43,92.47,92.37,92.41,15997.0,73.6463,73.6782,73.5985,73.6304,15997.0
2015-12-22 11:00:00,92.42,92.48,92.37,92.44,22402.0,73.6384,73.6862,73.5985,73.6543,22402.0
2015-12-22 11:10:00,92.44,92.51,92.27,92.31,14684.0,73.6543,73.7101,73.5188,73.5507,14684.0
2015-12-22 11:20:00,92.32,92.33,92.24,92.28,20856.0,73.5587,73.5667,73.4949,73.5268,20856.0
2015-12-22 11:30:00,92.29,92.55,92.29,92.47,13510.0,73.5348,73.7419,73.5348,73.6782,13510.0
2015-12-22 11:40:00,92.45,92.53,92.37,92.37,17894.0,73.6623,73.726,73.5985,73.5985,17894.0
2015-12-22 11:50:00,92.37,92.4,92.29,92.39,12403.0,73.5985,73.6224,73.5348,73.6145,12403.0
2015-12-22 12:00:00,92.39,92.42,92.24,92.39,18614.0,73.6145,73.6384,73.4949,73.6145,18614.0
2015-12-22 12:10:00,92.37,92.53,92.33,92.5,12405.0,73.5985,73.726,73.5667,73.7021,12405.0
2015-12-22 12:20:00,92.5,92.54,92.42,92.5,6650.0,73.7021,73.734,73.6384,73.7021,6650.0
2015-12-22 12:30:00,92.47,92.63,92.47,92.59,8186.0,73.6782,73.8057,73.6782,73.7738,8186.0
2015-12-22 12:40:00,92.61,92.65,92.54,92.56,23339.0,73.7898,73.8216,73.734,73.7499,23339.0
2015-12-22 12:50:00,92.55,92.65,92.53,92.65,20769.0,73.7419,73.8216,73.726,73.8216,20769.0
2015-12-22 13:00:00,92.66,92.68,92.57,92.6,19577.0,73.8296,73.8455,73.7579,73.7818,19577.0
2015-12-22 13:10:00,92.59,92.62,92.53,92.61,20347.0,73.7738,73.7977,73.726,73.7898,20347.0
2015-12-22 13:20:00,92.62,92.65,92.59,92.64,18013.0,73.7977,73.8216,73.7738,73.8137,18013.0
2015-12-22 13:30:00,92.63,92.65,92.55,92.56,26951.0,73.8057,73.8216,73.7419,73.7499,26951.0
2015-12-22 13:40:00,92.55,92.6,92.49,92.59,32682.0,73.7419,73.7818,73.6941,73.7738,32682.0
2015-12-22 13:50:00,92.6,92.65,92.54,92.61,36090.0,73.7818,73.8216,73.734,73.7898,36090.0
2015-12-22 14:00:00,92.62,92.67,92.54,92.54,30612.0,73.7977,73.8376,73.734,73.734,30612.0
2015-12-22 14:10:00,92.55,92.66,92.5,92.62,26486.0,73.7419,73.8296,73.7021,73.7977,26486.0
2015-12-22 14:20:00,92.59,92.67,92.56,92.57,35449.0,73.7738,73.8376,73.7499,73.7579,35449.0
2015-12-22 14:30:00,92.58,92.64,92.53,92.57,12322.0,73.7658,73.8137,73.726,73.7579,12322.0
2015-12-22 14:40:00,92.55,92.6,92.54,92.57,17603.0,73.7419,73.7818,73.734,73.7579,17603.0
2015-12-22 14:50:00,92.58,92.7,92.56,92.69,15486.0,73.7658,73.8615,73.7499,73.8535,15486.0
2015-12-22 15:00:00,92.69,92.85,92.68,92.82,15153.0,73.8535,73.981,73.8455,73.9571,15153.0
2015-12-22 15:10:00,92.83,92.91,92.81,92.9,18801.0,73.965,74.0288,73.9491,74.0208,18801.0
2015-12-22 15:20:00,92.92,92.99,92.89,92.9,23399.0,74.0368,74.0925,74.0129,74.0208,23399.0
2015-12-22 15:30:00,92.91,92.93,92.87,92.91,50005.0,74.0288,74.0447,73.9969,74.0288,50005.0
2015-12-22 15:40:00,92.9,92.91,92.58,92.63,60170.0,74.0208,74.0288,73.7658,73.8057,60170.0
2015-12-22 15:50:00,92.64,92.82,92.62,92.82,75951.0,73.8137,73.9571,73.7977,73.9571,75951.0
2015-12-23 09:30:00,93.44,93.58,93.15,93.56,22765.0,74.4511,74.5626,74.22,74.5467,22765.0
2015-12-23 09:40:00,93.57,93.64,93.37,93.63,10604.0,74.5547,74.6104,74.3953,74.6025,10604.0
2015-12-23 09:50:00,93.65,93.78,93.65,93.73,15913.0,74.6184,74.722,74.6184,74.6821,15913.0
2015-12-23 10:00:00,93.73,93.86,93.63,93.68,17027.0,74.6821,74.7857,74.6025,74.6423,17027.0
2015-12-23 10:10:00,93.69,93.88,93.65,93.84,21015.0,74.6503,74.8017,74.6184,74.7698,21015.0
2015-12-23 10:20:00,93.82,93.92,93.75,93.76,14128.0,74.7539,74.8335,74.6981,74.706,14128.0
2015-12-23 10:30:00,93.77,93.96,93.77,93.95,18332.0,74.714,74.8654,74.714,74.8574,18332.0
2015-12-23 10:40:00,93.96,94.09,93.96,94.09,16249.0,74.8654,74.969,74.8654,74.969,16249.0
2015-12-23 10:50:00,94.1,94.17,94.07,94.12,22083.0,74.977,75.0327,74.9531,74.9929,22083.0
2015-12-23 11:00:00,94.13,94.17,94.06,94.07,10172.0,75.0009,75.0327,74.9451,74.9531,10172.0
2015-12-23 11:10:00,94.05,94.16,94.05,94.16,10930.0,74.9371,75.0248,74.9371,75.0248,10930.0
2015-12-23 11:20:00,94.15,94.17,94.05,94.15,10147.0,75.0168,75.0327,74.9371,75.0168,10147.0
2015-12-23 11:30:00,94.17,94.2,94.06,94.13,11031.0,75.0327,75.0566,74.9451,75.0009,11031.0
2015-12-23 11:40:00,94.13,94.21,94.12,94.14,11850.0,75.0009,75.0646,74.9929,75.0088,11850.0
2015-12-23 11:50:00,94.13,94.22,94.12,94.18,9886.0,75.0009,75.0726,74.9929,75.0407,9886.0
2015-12-23 12:00:00,94.19,94.3,94.17,94.27,10186.0,75.0487,75.1363,75.0327,75.1124,10186.0
2015-12-23 12:10:00,94.28,94.35,94.24,94.26,15157.0,75.1204,75.1761,75.0885,75.1044,15157.0
2015-12-23 12:20:00,94.27,94.33,94.24,94.24,10615.0,75.1124,75.1602,75.0885,75.0885,10615.0
2015-12-23 12:30:00,94.24,94.26,94.16,94.16,14156.0,75.0885,75.1044,75.0248,75.0248,14156.0
2015-12-23 12:40:00,94.16,94.2,94.12,94.16,7365.0,75.0248,75.0566,74.9929,75.0248,7365.0
2015-12-23 12:50:00,94.15,94.19,94.12,94.14,9287.0,75.0168,75.0487,74.9929,75.0088,9287.0
2015-12-23 13:00:00,94.15,94.18,94.06,94.1,7636.0,75.0168,75.0407,74.9451,74.977,7636.0
2015-12-23 13:10:00,94.09,94.12,94.06,94.08,8113.0,74.969,74.9929,74.9451,74.961,8113.0
2015-12-23 13:20:00,94.08,94.18,94.08,94.12,6889.0,74.961,75.0407,74.961,74.9929,6889.0
2015-12-23 13:30:00,94.11,94.15,94.0,94.01,9657.0,74.9849,75.0168,74.8973,74.9052,9657.0
2015-12-23 13:40:00,94.01,94.1,94.01,94.03,8868.0,74.9052,74.977,74.9052,74.9212,8868.0
2015-12-23 13:50:00,94.03,94.08,93.98,94.05,8177.0,74.9212,74.961,74.8813,74.9371,8177.0
2015-12-23 14:00:00,94.05,94.1,94.0,94.05,9737.0,74.9371,74.977,74.8973,74.9371,9737.0
2015-12-23 14:10:00,94.05,94.23,94.05,94.22,22077.0,74.9371,75.0805,74.9371,75.0726,22077.0
2015-12-23 14:20:00,94.22,94.32,94.21,94.29,15397.0,75.0726,75.1522,75.0646,75.1283,15397.0
2015-12-23 14:30:00,94.29,94.35,94.27,94.3,9590.0,75.1283,75.1761,75.1124,75.1363,9590.0
2015-12-23 14:40:00,94.3,94.32,94.21,94.27,8366.0,75.1363,75.1522,75.0646,75.1124,8366.0
2015-12-23 14:50:00,94.27,94.28,94.14,94.2,13962.0,75.1124,75.1204,75.0088,75.0566,13962.0
2015-12-23 15:00:00,94.22,94.24,94.1,94.13,19536.0,75.0726,75.0885,74.977,75.0009,19536.0
2015-12-23 15:10:00,94.14,94.17,94.08,94.15,16762.0,75.0088,75.0327,74.961,75.0168,16762.0
2015-12-23 15:20:00,94.15,94.23,94.12,94.13,15040.0,75.0168,75.0805,74.9929,75.0009,15040.0
2015-12-23 15:30:00,94.12,94.14,94.01,94.1,19834.0,74.9929,75.0088,74.9052,74.977,19834.0
2015-12-23 15:40:00,94.1,94.24,94.07,94.16,28704.0,74.977,75.0885,74.9531,75.0248,28704.0
2015-12-23 15:50:00,94.17,94.27,94.14,94.22,63486.0,75.0327,75.1124,75.0088,75.0726,63486.0
2015-12-24 09:30:00,94.0,94.32,94.0,94.09,15645.0,74.8973,75.1522,74.8973,74.969,15645.0
2015-12-24 09:40:00,94.11,94.25,94.1,94.13,10603.0,74.9849,75.0965,74.977,75.0009,10603.0
2015-12-24 09:50:00,94.15,94.18,93.97,94.01,7208.0,75.0168,75.0407,74.8734,74.9052,7208.0
2015-12-24 10:00:00,94.01,94.17,93.99,94.13,16433.0,74.9052,75.0327,74.8893,75.0009,16433.0
2015-12-24 10:10:00,94.1,94.33,94.1,94.31,10128.0,74.977,75.1602,74.977,75.1443,10128.0
2015-12-24 10:20:00,94.32,94.34,94.21,94.33,14677.0,75.1522,75.1682,75.0646,75.1602,14677.0
2015-12-24 10:30:00,94.32,94.32,94.09,94.12,5873.0,75.1522,75.1522,74.969,74.9929,5873.0
2015-12-24 10:40:00,94.09,94.13,94.04,94.11,5915.0,74.969,75.0009,74.9291,74.9849,5915.0
2015-12-24 10:50:00,94.11,94.13,94.07,94.12,6252.0,74.9849,75.0009,74.9531,74.9929,6252.0
2015-12-24 11:00:00,94.13,94.26,94.12,94.22,16359.0,75.0009,75.1044,74.9929,75.0726,16359.0
2015-12-24 11:10:00,94.24,94.24,94.08,94.1,6752.0,75.0885,75.0885,74.961,74.977,6752.0
2015-12-24 11:20:00,94.12,94.23,94.09,94.23,7600.0,74.9929,75.0805,74.969,75.0805,7600.0
2015-12-24 11:30:00,94.24,94.26,94.18,94.25,7973.0,75.0885,75.1044,75.0407,75.0965,7973.0
2015-12-24 11:40:00,94.24,94.3,94.24,94.27,6055.0,75.0885,75.1363,75.0885,75.1124,6055.0
2015-12-24 11:50:00,94.27,94.28,94.2,94.21,9337.0,75.1124,75.1204,75.0566,75.0646,9337.0
2015-12-24 12:00:00,94.2,94.23,94.14,94.2,9381.0,75.0566,75.0805,75.0088,75.0566,9381.0
2015-12-24 12:10:00,94.2,94.29,94.17,94.27,18273.0,75.0566,75.1283,75.0327,75.1124,18273.0
2015-12-24 12:20:00,94.28,94.34,94.26,94.34,6871.0,75.1204,75.1682,75.1044,75.1682,6871.0
2015-12-24 12:30:00,94.33,94.44,94.33,94.4,13062.0,75.1602,75.2479,75.1602,75.216,13062.0
2015-12-24 12:40:00,94.39,94.42,94.31,94.32,9605.0,75.208,75.2319,75.1443,75.1522,9605.0
2015-12-24 12:50:00,94.28,94.28,94.1,94.12,27832.0,75.1204,75.1204,74.977,74.9929,27832.0
2015-12-28 09:30:00,93.83,94.02,93.45,93.7,33534.0,74.7618,74.9132,74.459,74.6582,33534.0
2015-12-28 09:40:00,93.7,93.78,93.57,93.65,13068.0,74.6582,74.722,74.5547,74.6184,13068.0
2015-12-28 09:50:00,93.63,93.68,93.54,93.58,21585.0,74.6025,74.6423,74.5308,74.5626,21585.0
2015-12-28 10:00:00,93.55,93.55,93.3,93.42,8503.0,74.5387,74.5387,74.3395,74.4351,8503.0
2015-12-28 10:10:00,93.42,93.42,93.3,93.36,9978.0,74.4351,74.4351,74.3395,74.3873,9978.0
2015-12-28 10:20:00,93.38,93.47,93.33,93.45,6764.0,74.4033,74.475,74.3634,74.459,6764.0
2015-12-28 10:30:00,93.44,93.49,93.37,93.37,10876.0,74.4511,74.4909,74.3953,74.3953,10876.0
2015-12-28 10:40:00,93.38,93.4,93.2,93.21,8863.0,74.4033,74.4192,74.2599,74.2678,8863.0
2015-12-28 10:50:00,93.21,93.26,93.15,93.19,18636.0,74.2678,74.3077,74.22,74.2519,18636.0
2015-12-28 11:00:00,93.21,93.36,93.19,93.35,8941.0,74.2678,74.3873,74.2519,74.3794,8941.0
2015-12-28 11:10:00,93.37,93.47,93.37,93.44,5141.0,74.3953,74.475,74.3953,74.4511,5141.0
2015-12-28 11:20:00,93.43,93.45,93.29,93.31,8592.0,74.4431,74.459,74.3316,74.3475,8592.0
2015-12-28 11:30:00,93.3,93.46,93.28,93.41,7757.0,74.3395,74.467,74.3236,74.4272,7757.0
2015-12-28 11:40:00,93.4,93.52,93.39,93.48,7096.0,74.4192,74.5148,74.4112,74.483,7096.0
2015-12-28 11:50:00,93.47,93.55,93.46,93.46,9496.0,74.475,74.5387,74.467,74.467,9496.0
2015-12-28 12:00:00,93.45,93.57,93.43,93.51,8169.0,74.459,74.5547,74.4431,74.5069,8169.0
2015-12-28 12:10:00,93.51,93.52,93.41,93.48,7334.0,74.5069,74.5148,74.4272,74.483,7334.0
2015-12-28 12:20:00,93.45,93.46,93.36,93.42,8259.0,74.459,74.467,74.3873,74.4351,8259.0
2015-12-28 12:30:00,93.45,93.53,93.42,93.51,10612.0,74.459,74.5228,74.4351,74.5069,10612.0
2015-12-28 12:40:00,93.45,93.47,93.39,93.46,6304.0,74.459,74.475,74.4112,74.467,6304.0
2015-12-28 12:50:00,93.46,93.51,93.4,93.46,8475.0,74.467,74.5069,74.4192,74.467,8475.0
2015-12-28 13:00:00,93.48,93.51,93.41,93.42,11758.0,74.483,74.5069,74.4272,74.4351,11758.0
2015-12-28 13:10:00,93.42,93.69,93.4,93.69,14715.0,74.4351,74.6503,74.4192,74.6503,14715.0
2015-12-28 13:20:00,93.71,93.75,93.66,93.74,11874.0,74.6662,74.6981,74.6264,74.6901,11874.0
2015-12-28 13:30:00,93.75,93.85,93.69,93.69,32769.0,74.6981,74.7778,74.6503,74.6503,32769.0
2015-12-28 13:40:00,93.69,93.75,93.61,93.7,10251.0,74.6503,74.6981,74.5865,74.6582,10251.0
2015-12-28 13:50:00,93.69,93.73,93.59,93.61,12001.0,74.6503,74.6821,74.5706,74.5865,12001.0
2015-12-28 14:00:00,93.58,93.63,93.55,93.58,11569.0,74.5626,74.6025,74.5387,74.5626,11569.0
2015-12-28 14:10:00,93.59,93.6,93.5,93.58,23182.0,74.5706,74.5786,74.4989,74.5626,23182.0
2015-12-28 14:20:00,93.58,93.69,93.58,93.65,29357.0,74.5626,74.6503,74.5626,74.6184,29357.0
2015-12-28 14:30:00,93.66,93.71,93.65,93.69,10167.0,74.6264,74.6662,74.6184,74.6503,10167.0
2015-12-28 14:40:00,93.69,93.76,93.63,93.72,11706.0,74.6503,74.706,74.6025,74.6742,11706.0
2015-12-28 14:50:00,93.7,93.75,93.69,93.74,8335.0,74.6582,74.6981,74.6503,74.6901,8335.0
2015-12-28 15:00:00,93.75,93.77,93.69,93.73,9520.0,74.6981,74.714,74.6503,74.6821,9520.0
2015-12-28 15:10:00,93.74,93.76,93.64,93.64,22817.0,74.6901,74.706,74.6104,74.6104,22817.0
2015-12-28 15:20:00,93.65,93.79,93.65,93.75,17376.0,74.6184,74.73,74.6184,74.6981,17376.0
2015-12-28 15:30:00,93.74,93.74,93.67,93.7,16330.0,74.6901,74.6901,74.6343,74.6582,16330.0
2015-12-28 15:40:00,93.7,93.73,93.61,93.63,27995.0,74.6582,74.6821,74.5865,74.6025,27995.0
2015-12-28 15:50:00,93.63,93.74,93.63,93.73,44096.0,74.6025,74.6901,74.6025,74.6821,44096.0
2015-12-29 09:30:00,94.1,94.41,93.98,94.27,35428.0,75.4145,75.6629,75.3183,75.5507,35428.0
2015-12-29 09:40:00,94.26,94.4,94.04,94.18,28287.0,75.5427,75.6549,75.3664,75.4786,28287.0
2015-12-29 09:50:00,94.17,94.22,94.06,94.1,13708.0,75.4706,75.5107,75.3824,75.4145,13708.0
2015-12-29 10:00:00,94.15,94.32,94.14,94.23,9066.0,75.4546,75.5908,75.4465,75.5187,9066.0
2015-12-29 10:10:00,94.23,94.28,94.21,94.25,20449.0,75.5187,75.5587,75.5026,75.5347,20449.0
2015-12-29 10:20:00,94.25,94.29,94.09,94.12,6678.0,75.5347,75.5668,75.4065,75.4305,6678.0
2015-12-29 10:30:00,94.16,94.21,94.06,94.06,7453.0,75.4626,75.5026,75.3824,75.3824,7453.0
2015-12-29 10:40:00,94.09,94.14,94.04,94.05,16755.0,75.4065,75.4465,75.3664,75.3744,16755.0
2015-12-29 10:50:00,94.05,94.16,94.02,94.08,12168.0,75.3744,75.4626,75.3504,75.3985,12168.0
2015-12-29 11:00:00,94.1,94.14,94.07,94.07,10989.0,75.4145,75.4465,75.3904,75.3904,10989.0
2015-12-29 11:10:00,94.08,94.12,94.03,94.11,13471.0,75.3985,75.4305,75.3584,75.4225,13471.0
2015-12-29 11:20:00,94.12,94.14,94.06,94.07,6843.0,75.4305,75.4465,75.3824,75.3904,6843.0
2015-12-29 11:30:00,94.07,94.11,94.0,94.02,13813.0,75.3904,75.4225,75.3343,75.3504,13813.0
2015-12-29 11:40:00,94.0,94.02,93.93,93.93,26416.0,75.3343,75.3504,75.2782,75.2782,26416.0
2015-12-29 11:50:00,93.93,93.96,93.85,93.96,13040.0,75.2782,75.3023,75.2141,75.3023,13040.0
2015-12-29 12:00:00,93.95,94.05,93.95,94.04,11148.0,75.2943,75.3744,75.2943,75.3664,11148.0
2015-12-29 12:10:00,94.04,94.13,94.01,94.12,4915.0,75.3664,75.4385,75.3424,75.4305,4915.0
2015-12-29 12:20:00,94.13,94.22,94.13,94.18,8390.0,75.4385,75.5107,75.4385,75.4786,8390.0
2015-12-29 12:30:00,94.18,94.23,94.16,94.22,12543.0,75.4786,75.5187,75.4626,75.5107,12543.0
2015-12-29 12:40:00,94.19,94.23,94.14,94.15,5890.0,75.4866,75.5187,75.4465,75.4546,5890.0
2015-12-29 12:50:00,94.15,94.23,94.13,94.21,13444.0,75.4546,75.5187,75.4385,75.5026,13444.0
2015-12-29 13:00:00,94.21,94.24,94.12,94.15,3310.0,75.5026,75.5267,75.4305,75.4546,3310.0
2015-12-29 13:10:00,94.16,94.33,94.15,94.3,6400.0,75.4626,75.5988,75.4546,75.5748,6400.0
2015-12-29 13:20:00,94.3,94.35,94.22,94.26,8482.0,75.5748,75.6148,75.5107,75.5427,8482.0
2015-12-29 13:30:00,94.26,94.27,94.18,94.2,8859.0,75.5427,75.5507,75.4786,75.4946,8859.0
2015-12-29 13:40:00,94.2,94.27,94.2,94.25,7876.0,75.4946,75.5507,75.4946,75.5347,7876.0
2015-12-29 13:50:00,94.29,94.29,94.2,94.25,20478.0,75.5668,75.5668,75.4946,75.5347,20478.0
2015-12-29 14:00:00,94.25,94.29,94.21,94.24,14126.0,75.5347,75.5668,75.5026,75.5267,14126.0
2015-12-29 14:10:00,94.24,94.24,94.17,94.19,7151.0,75.5267,75.5267,75.4706,75.4866,7151.0
2015-12-29 14:20:00,94.19,94.24,94.17,94.22,7943.0,75.4866,75.5267,75.4706,75.5107,7943.0
2015-12-29 14:30:00,94.26,94.26,94.16,94.2,8536.0,75.5427,75.5427,75.4626,75.4946,8536.0
2015-12-29 14:40:00,94.2,94.23,94.16,94.19,12253.0,75.4946,75.5187,75.4626,75.4866,12253.0
2015-12-29 14:50:00,94.19,94.32,94.19,94.3,21208.0,75.4866,75.5908,75.4866,75.5748,21208.0
2015-12-29 15:00:00,94.31,94.38,94.3,94.37,13526.0,75.5828,75.6389,75.5748,75.6309,13526.0
2015-12-29 15:10:00,94.38,94.43,94.37,94.39,24828.0,75.6389,75.679,75.6309,75.6469,24828.0
2015-12-29 15:20:00,94.39,94.39,94.35,94.37,16592.0,75.6469,75.6469,75.6148,75.6309,16592.0
2015-12-29 15:30:00,94.37,94.43,94.29,94.29,22765.0,75.6309,75.679,75.5668,75.5668,22765.0
2015-12-29 15:40:00,94.28,94.29,94.23,94.25,31858.0,75.5587,75.5668,75.5187,75.5347,31858.0
2015-12-29 15:50:00,94.24,94.31,94.18,94.22,68593.0,75.5267,75.5828,75.4786,75.5107,68593.0
2015-12-30 09:30:00,94.1,94.23,93.67,94.23,28829.0,75.4145,75.5187,75.0699,75.5187,28829.0
2015-12-30 09:40:00,94.17,94.26,94.09,94.16,12350.0,75.4706,75.5427,75.4065,75.4626,12350.0
2015-12-30 09:50:00,94.13,94.33,94.13,94.25,9666.0,75.4385,75.5988,75.4385,75.5347,9666.0
2015-12-30 10:00:00,94.26,94.37,94.26,94.27,8724.0,75.5427,75.6309,75.5427,75.5507,8724.0
2015-12-30 10:10:00,94.25,94.31,94.22,94.23,12271.0,75.5347,75.5828,75.5107,75.5187,12271.0
2015-12-30 10:20:00,94.24,94.27,94.15,94.15,13981.0,75.5267,75.5507,75.4546,75.4546,13981.0
2015-12-30 10:30:00,94.14,94.27,94.14,94.26,11834.0,75.4465,75.5507,75.4465,75.5427,11834.0
2015-12-30 10:40:00,94.25,94.33,94.23,94.29,12146.0,75.5347,75.5988,75.5187,75.5668,12146.0
2015-12-30 10:50:00,94.3,94.39,94.29,94.31,8143.0,75.5748,75.6469,75.5668,75.5828,8143.0
2015-12-30 11:00:00,94.34,94.4,94.29,94.31,7000.0,75.6068,75.6549,75.5668,75.5828,7000.0
2015-12-30 11:10:00,94.32,94.39,94.29,94.3,9354.0,75.5908,75.6469,75.5668,75.5748,9354.0
2015-12-30 11:20:00,94.29,94.42,94.26,94.42,11287.0,75.5668,75.6709,75.5427,75.6709,11287.0
2015-12-30 11:30:00,94.39,94.4,94.29,94.32,6536.0,75.6469,75.6549,75.5668,75.5908,6536.0
2015-12-30 11:40:00,94.33,94.36,94.22,94.23,9411.0,75.5988,75.6229,75.5107,75.5187,9411.0
2015-12-30 11:50:00,94.23,94.31,94.21,94.24,13537.0,75.5187,75.5828,75.5026,75.5267,13537.0
2015-12-30 12:00:00,94.24,94.25,94.16,94.18,9329.0,75.5267,75.5347,75.4626,75.4786,9329.0
2015-12-30 12:10:00,94.16,94.16,94.05,94.08,9950.0,75.4626,75.4626,75.3744,75.3985,9950.0
2015-12-30 12:20:00,94.07,94.09,94.02,94.08,12601.0,75.3904,75.4065,75.3504,75.3985,12601.0
2015-12-30 12:30:00,94.06,94.09,93.97,94.0,9691.0,75.3824,75.4065,75.3103,75.3343,9691.0
2015-12-30 12:40:00,94.0,94.0,93.89,93.91,9823.0,75.3343,75.3343,75.2462,75.2622,9823.0
2015-12-30 12:50:00,93.9,93.92,93.84,93.92,8873.0,75.2542,75.2702,75.2061,75.2702,8873.0
2015-12-30 13:00:00,93.93,94.0,93.9,93.92,6814.0,75.2782,75.3343,75.2542,75.2702,6814.0
2015-12-30 13:10:00,93.91,93.91,93.83,93.86,7870.0,75.2622,75.2622,75.1981,75.2221,7870.0
2015-12-30 13:20:00,93.85,93.85,93.75,93.84,7891.0,75.2141,75.2141,75.134,75.2061,7891.0
2015-12-30 13:30:00,93.84,93.87,93.76,93.77,27795.0,75.2061,75.2302,75.142,75.15,27795.0
2015-12-30 13:40:00,93.77,93.78,93.71,93.76,25260.0,75.15,75.158,75.1019,75.142,25260.0
2015-12-30 13:50:00,93.76,93.78,93.74,93.77,31061.0,75.142,75.158,75.126,75.15,31061.0
2015-12-30 14:00:00,93.77,93.82,93.76,93.79,19065.0,75.15,75.1901,75.142,75.166,19065.0
2015-12-30 14:10:00,93.79,93.8,93.73,93.76,34156.0,75.166,75.1741,75.118,75.142,34156.0
2015-12-30 14:20:00,93.75,93.76,93.71,93.73,21471.0,75.134,75.142,75.1019,75.118,21471.0
2015-12-30 14:30:00,93.74,93.76,93.73,93.75,18792.0,75.126,75.142,75.118,75.134,18792.0
2015-12-30 14:40:00,93.74,93.76,93.71,93.76,14058.0,75.126,75.142,75.1019,75.142,14058.0
2015-12-30 14:50:00,93.75,93.76,93.67,93.68,23621.0,75.134,75.142,75.0699,75.0779,23621.0
2015-12-30 15:00:00,93.69,93.69,93.61,93.61,21294.0,75.0859,75.0859,75.0218,75.0218,21294.0
2015-12-30 15:10:00,93.61,93.61,93.53,93.54,27162.0,75.0218,75.0218,74.9577,74.9657,27162.0
2015-12-30 15:20:00,93.55,93.56,93.51,93.52,20909.0,74.9737,74.9817,74.9416,74.9497,20909.0
2015-12-30 15:30:00,93.52,93.52,93.16,93.27,80877.0,74.9497,74.9497,74.6611,74.7493,80877.0
2015-12-30 15:40:00,93.26,93.41,93.21,93.31,44138.0,74.7413,74.8615,74.7012,74.7814,44138.0
2015-12-30 15:50:00,93.29,93.3,93.16,93.19,101017.0,74.7653,74.7733,74.6611,74.6852,101017.0
2015-12-31 09:30:00,92.79,93.1,92.67,92.94,56302.0,74.3646,74.6131,74.2684,74.4848,56302.0
2015-12-31 09:40:00,93.14,93.14,92.73,92.86,7363.0,74.6451,74.6451,74.3165,74.4207,7363.0
2015-12-31 09:50:00,92.84,92.91,92.67,92.81,13320.0,74.4047,74.4608,74.2684,74.3806,13320.0
2015-12-31 10:00:00,92.82,92.89,92.68,92.73,12185.0,74.3887,74.4448,74.2765,74.3165,12185.0
2015-12-31 10:10:00,92.73,92.73,92.43,92.54,24779.0,74.3165,74.3165,74.0761,74.1643,24779.0
2015-12-31 10:20:00,92.57,92.69,92.54,92.66,20764.0,74.1883,74.2845,74.1643,74.2604,20764.0
2015-12-31 10:30:00,92.65,92.65,92.42,92.5,13796.0,74.2524,74.2524,74.0681,74.1322,13796.0
2015-12-31 10:40:00,92.48,92.54,92.41,92.51,31830.0,74.1162,74.1643,74.0601,74.1402,31830.0
2015-12-31 10:50:00,92.52,92.55,92.47,92.55,47482.0,74.1482,74.1723,74.1082,74.1723,47482.0
2015-12-31 11:00:00,92.55,92.66,92.53,92.6,14915.0,74.1723,74.2604,74.1562,74.2123,14915.0
2015-12-31 11:10:00,92.59,92.67,92.53,92.66,15136.0,74.2043,74.2684,74.1562,74.2604,15136.0
2015-12-31 11:20:00,92.65,92.7,92.6,92.62,27650.0,74.2524,74.2925,74.2123,74.2284,27650.0
2015-12-31 11:30:00,92.61,92.67,92.55,92.67,12077.0,74.2204,74.2684,74.1723,74.2684,12077.0
2015-12-31 11:40:00,92.67,92.93,92.66,92.91,38340.0,74.2684,74.4768,74.2604,74.4608,38340.0
2015-12-31 11:50:00,92.93,93.04,92.79,93.04,21504.0,74.4768,74.565,74.3646,74.565,21504.0
2015-12-31 12:00:00,93.05,93.15,93.0,93.15,14248.0,74.573,74.6531,74.5329,74.6531,14248.0
2015-12-31 12:10:00,93.14,93.24,93.1,93.23,17430.0,74.6451,74.7253,74.6131,74.7172,17430.0
2015-12-31 12:20:00,93.24,93.31,93.19,93.26,15641.0,74.7253,74.7814,74.6852,74.7413,15641.0
2015-12-31 12:30:00,93.29,93.37,93.25,93.33,34326.0,74.7653,74.8294,74.7333,74.7974,34326.0
2015-12-31 12:40:00,93.36,93.42,93.32,93.32,5485.0,74.8214,74.8695,74.7894,74.7894,5485.0
2015-12-31 12:50:00,93.3,93.33,93.27,93.3,15426.0,74.7733,74.7974,74.7493,74.7733,15426.0
2015-12-31 13:00:00,93.29,93.31,92.99,93.0,11400.0,74.7653,74.7814,74.5249,74.5329,11400.0
2015-12-31 13:10:00,93.01,93.21,93.0,93.17,9120.0,74.5409,74.7012,74.5329,74.6692,9120.0
2015-12-31 13:20:00,93.19,93.25,93.18,93.2,7124.0,74.6852,74.7333,74.6772,74.6932,7124.0
2015-12-31 13:30:00,93.19,93.21,93.16,93.17,7746.0,74.6852,74.7012,74.6611,74.6692,7746.0
2015-12-31 13:40:00,93.19,93.29,93.19,93.26,5753.0,74.6852,74.7653,74.6852,74.7413,5753.0
2015-12-31 13:50:00,93.25,93.33,93.24,93.31,6798.0,74.7333,74.7974,74.7253,74.7814,6798.0
2015-12-31 14:00:00,93.33,93.34,93.18,93.25,15444.0,74.7974,74.8054,74.6772,74.7333,15444.0
2015-12-31 14:10:00,93.26,93.29,93.22,93.26,9102.0,74.7413,74.7653,74.7092,74.7413,9102.0
2015-12-31 14:20:00,93.26,93.26,93.1,93.15,14889.0,74.7413,74.7413,74.6131,74.6531,14889.0
2015-12-31 14:30:00,93.14,93.14,92.99,93.02,6599.0,74.6451,74.6451,74.5249,74.5489,6599.0
2015-12-31 14:40:00,93.02,93.11,93.0,93.09,7056.0,74.5489,74.6211,74.5329,74.605,7056.0
2015-12-31 14:50:00,93.12,93.16,93.08,93.08,4760.0,74.6291,74.6611,74.597,74.597,4760.0
2015-12-31 15:00:00,93.08,93.08,92.93,92.94,6700.0,74.597,74.597,74.4768,74.4848,6700.0
2015-12-31 15:10:00,92.93,93.05,92.88,93.03,13647.0,74.4768,74.573,74.4367,74.557,13647.0
2015-12-31 15:20:00,93.04,93.05,92.93,92.93,10526.0,74.565,74.573,74.4768,74.4768,10526.0
2015-12-31 15:30:00,92.92,93.12,92.92,93.07,19011.0,74.4688,74.6291,74.4688,74.589,19011.0
2015-12-31 15:40:00,93.08,93.09,92.86,92.89,29019.0,74.597,74.605,74.4207,74.4448,29019.0
2015-12-31 15:50:00,92.89,92.92,92.64,92.64,101979.0,74.4448,74.4688,74.2444,74.2444,101979.0
2016-01-04 09:30:00,91.29,91.42,90.65,90.98,94895.0,73.1625,73.2667,72.6496,72.914,94895.0
2016-01-04 09:40:00,90.94,90.94,90.32,90.51,39880.0,72.882,72.882,72.3851,72.5374,39880.0
2016-01-04 09:50:00,90.5,90.88,90.49,90.56,15146.0,72.5293,72.8339,72.5213,72.5774,15146.0
2016-01-04 10:00:00,90.55,90.61,90.27,90.35,61252.0,72.5694,72.6175,72.345,72.4091,61252.0
2016-01-04 10:10:00,90.39,90.8,90.28,90.79,52753.0,72.4412,72.7698,72.353,72.7618,52753.0
2016-01-04 10:20:00,90.8,91.01,90.71,90.73,60054.0,72.7698,72.9381,72.6976,72.7137,60054.0
2016-01-04 10:30:00,90.72,90.77,90.37,90.39,34069.0,72.7057,72.7457,72.4252,72.4412,34069.0
2016-01-04 10:40:00,90.38,90.49,90.25,90.46,24798.0,72.4332,72.5213,72.329,72.4973,24798.0
2016-01-04 10:50:00,90.46,90.48,90.13,90.22,28730.0,72.4973,72.5133,72.2328,72.3049,28730.0
2016-01-04 11:00:00,90.21,90.21,89.94,89.96,40668.0,72.2969,72.2969,72.0805,72.0966,40668.0
2016-01-04 11:10:00,89.95,90.11,89.91,89.96,32876.0,72.0886,72.2168,72.0565,72.0966,32876.0
2016-01-04 11:20:00,89.97,90.14,89.91,90.1,18567.0,72.1046,72.2408,72.0565,72.2088,18567.0
2016-01-04 11:30:00,90.11,90.28,90.05,90.17,17344.0,72.2168,72.353,72.1687,72.2649,17344.0
2016-01-04 11:40:00,90.19,90.27,90.09,90.2,23155.0,72.2809,72.345,72.2008,72.2889,23155.0
2016-01-04 11:50:00,90.25,90.32,90.12,90.18,25720.0,72.329,72.3851,72.2248,72.2729,25720.0
2016-01-04 12:00:00,90.16,90.16,90.01,90.09,15182.0,72.2569,72.2569,72.1366,72.2008,15182.0
2016-01-04 12:10:00,90.07,90.1,90.0,90.05,17156.0,72.1847,72.2088,72.1286,72.1687,17156.0
2016-01-04 12:20:00,90.05,90.19,89.94,90.16,22800.0,72.1687,72.2809,72.0805,72.2569,22800.0
2016-01-04 12:30:00,90.14,90.18,90.05,90.17,18416.0,72.2408,72.2729,72.1687,72.2649,18416.0
2016-01-04 12:40:00,90.16,90.29,90.11,90.22,17886.0,72.2569,72.361,72.2168,72.3049,17886.0
2016-01-04 12:50:00,90.22,90.31,90.21,90.27,29768.0,72.3049,72.3771,72.2969,72.345,29768.0
2016-01-04 13:00:00,90.27,90.41,90.21,90.41,18591.0,72.345,72.4572,72.2969,72.4572,18591.0
2016-01-04 13:10:00,90.42,90.49,90.36,90.36,53742.0,72.4652,72.5213,72.4171,72.4171,53742.0
2016-01-04 13:20:00,90.39,90.42,90.23,90.35,15132.0,72.4412,72.4652,72.313,72.4091,15132.0
2016-01-04 13:30:00,90.36,90.58,90.36,90.56,35371.0,72.4171,72.5935,72.4171,72.5774,35371.0
2016-01-04 13:40:00,90.55,90.6,90.48,90.49,20111.0,72.5694,72.6095,72.5133,72.5213,20111.0
2016-01-04 13:50:00,90.48,90.68,90.46,90.58,31974.0,72.5133,72.6736,72.4973,72.5935,31974.0
2016-01-04 14:00:00,90.56,90.58,90.42,90.58,35072.0,72.5774,72.5935,72.4652,72.5935,35072.0
2016-01-04 14:10:00,90.57,90.7,90.47,90.68,20842.0,72.5854,72.6896,72.5053,72.6736,20842.0
2016-01-04 14:20:00,90.71,90.79,90.66,90.69,25609.0,72.6976,72.7618,72.6576,72.6816,25609.0
2016-01-04 14:30:00,90.71,90.73,90.4,90.45,29081.0,72.6976,72.7137,72.4492,72.4893,29081.0
2016-01-04 14:40:00,90.45,90.58,90.43,90.54,20088.0,72.4893,72.5935,72.4732,72.5614,20088.0
2016-01-04 14:50:00,90.58,90.58,90.47,90.56,23407.0,72.5935,72.5935,72.5053,72.5774,23407.0
2016-01-04 15:00:00,90.56,90.57,90.39,90.5,22363.0,72.5774,72.5854,72.4412,72.5293,22363.0
2016-01-04 15:10:00,90.49,90.57,90.41,90.46,43364.0,72.5213,72.5854,72.4572,72.4973,43364.0
2016-01-04 15:20:00,90.46,90.53,90.4,90.5,34201.0,72.4973,72.5534,72.4492,72.5293,34201.0
2016-01-04 15:30:00,90.51,90.72,90.51,90.64,50903.0,72.5374,72.7057,72.5374,72.6415,50903.0
2016-01-04 15:40:00,90.65,91.08,90.62,91.04,82601.0,72.6496,72.9942,72.6255,72.9621,82601.0
2016-01-04 15:50:00,91.03,91.09,90.87,91.07,174413.0,72.9541,73.0022,72.8259,72.9862,174413.0
2016-01-05 09:30:00,91.08,91.5,90.7,90.71,64624.0,72.9942,73.3308,72.6896,72.6976,64624.0
2016-01-05 09:40:00,90.72,90.99,90.67,90.88,21713.0,72.7057,72.922,72.6656,72.8339,21713.0
2016-01-05 09:50:00,90.88,90.88,90.27,90.27,46842.0,72.8339,72.8339,72.345,72.345,46842.0
2016-01-05 10:00:00,90.27,90.34,89.99,89.99,49291.0,72.345,72.4011,72.1206,72.1206,49291.0
2016-01-05 10:10:00,90.0,90.09,89.75,89.82,54997.0,72.1286,72.2008,71.9283,71.9844,54997.0
2016-01-05 10:20:00,89.81,89.84,89.55,89.57,39528.0,71.9764,72.0004,71.768,71.784,39528.0
2016-01-05 10:30:00,89.56,89.89,89.54,89.89,54756.0,71.776,72.0405,71.76,72.0405,54756.0
2016-01-05 10:40:00,89.86,90.26,89.85,90.22,21627.0,72.0164,72.337,72.0084,72.3049,21627.0
2016-01-05 10:50:00,90.22,90.22,90.0,90.09,63232.0,72.3049,72.3049,72.1286,72.2008,63232.0
2016-01-05 11:00:00,90.09,90.13,89.98,89.98,40354.0,72.2008,72.2328,72.1126,72.1126,40354.0
2016-01-05 11:10:00,89.97,89.97,89.66,89.66,22369.0,72.1046,72.1046,71.8561,71.8561,22369.0
2016-01-05 11:20:00,89.63,89.74,89.6,89.68,28197.0,71.8321,71.9203,71.8081,71.8722,28197.0
2016-01-05 11:30:00,89.68,89.93,89.63,89.79,26885.0,71.8722,72.0725,71.8321,71.9603,26885.0
2016-01-05 11:40:00,89.8,89.86,89.65,89.78,28232.0,71.9683,72.0164,71.8481,71.9523,28232.0
2016-01-05 11:50:00,89.78,89.82,89.64,89.72,37468.0,71.9523,71.9844,71.8401,71.9042,37468.0
2016-01-05 12:00:00,89.74,89.74,89.38,89.39,82925.0,71.9203,71.9203,71.6317,71.6398,82925.0
2016-01-05 12:10:00,89.4,89.5,89.27,89.45,28777.0,71.6478,71.7279,71.5436,71.6878,28777.0
2016-01-05 12:20:00,89.45,89.45,89.26,89.33,48703.0,71.6878,71.6878,71.5356,71.5917,48703.0
2016-01-05 12:30:00,89.31,89.42,89.28,89.42,35785.0,71.5756,71.6638,71.5516,71.6638,35785.0
2016-01-05 12:40:00,89.45,89.45,89.21,89.25,48002.0,71.6878,71.6878,71.4955,71.5276,48002.0
2016-01-05 12:50:00,89.25,89.3,89.18,89.28,48017.0,71.5276,71.5676,71.4715,71.5516,48017.0
2016-01-05 13:00:00,89.3,89.38,89.24,89.35,66453.0,71.5676,71.6317,71.5195,71.6077,66453.0
2016-01-05 13:10:00,89.35,89.38,89.18,89.18,38879.0,71.6077,71.6317,71.4715,71.4715,38879.0
2016-01-05 13:20:00,89.18,89.25,89.13,89.25,23749.0,71.4715,71.5276,71.4314,71.5276,23749.0
2016-01-05 13:30:00,89.25,89.37,89.22,89.36,32185.0,71.5276,71.6237,71.5035,71.6157,32185.0
2016-01-05 13:40:00,89.36,89.63,89.36,89.59,53514.0,71.6157,71.8321,71.6157,71.8,53514.0
2016-01-05 13:50:00,89.59,89.75,89.59,89.75,43603.0,71.8,71.9283,71.8,71.9283,43603.0
2016-01-05 14:00:00,89.75,89.77,89.66,89.77,40201.0,71.9283,71.9443,71.8561,71.9443,40201.0
2016-01-05 14:10:00,89.77,89.8,89.69,89.78,50048.0,71.9443,71.9683,71.8802,71.9523,50048.0
2016-01-05 14:20:00,89.8,90.11,89.8,90.06,40161.0,71.9683,72.2168,71.9683,72.1767,40161.0
2016-01-05 14:30:00,90.05,90.1,89.94,89.99,42261.0,72.1687,72.2088,72.0805,72.1206,42261.0
2016-01-05 14:40:00,89.99,90.01,89.86,89.94,26717.0,72.1206,72.1366,72.0164,72.0805,26717.0
2016-01-05 14:50:00,89.98,90.01,89.89,89.93,25632.0,72.1126,72.1366,72.0405,72.0725,25632.0
2016-01-05 15:00:00,89.91,89.95,89.78,89.83,47270.0,72.0565,72.0886,71.9523,71.9924,47270.0
2016-01-05 15:10:00,89.84,89.94,89.76,89.86,49296.0,72.0004,72.0805,71.9363,72.0164,49296.0
2016-01-05 15:20:00,89.85,89.97,89.72,89.9,48213.0,72.0084,72.1046,71.9042,72.0485,48213.0
2016-01-05 15:30:00,89.9,89.95,89.63,89.75,130189.0,72.0485,72.0886,71.8321,71.9283,130189.0
2016-01-05 15:40:00,89.76,89.92,89.7,89.82,127945.0,71.9363,72.0645,71.8882,71.9844,127945.0
2016-01-05 15:50:00,89.82,89.86,89.63,89.72,214674.0,71.9844,72.0164,71.8321,71.9042,214674.0
2016-01-06 09:30:00,87.92,88.67,87.51,88.13,84902.0,70.4617,71.0627,70.1331,70.63,84902.0
2016-01-06 09:40:00,88.13,88.32,88.0,88.19,87659.0,70.63,70.7822,70.5258,70.678,87659.0
2016-01-06 09:50:00,88.17,88.29,87.97,88.29,54879.0,70.662,70.7582,70.5017,70.7582,54879.0
2016-01-06 10:00:00,88.26,88.39,88.04,88.14,47156.0,70.7341,70.8383,70.5578,70.638,47156.0
2016-01-06 10:10:00,88.14,88.27,88.07,88.26,29805.0,70.638,70.7422,70.5819,70.7341,29805.0
2016-01-06 10:20:00,88.27,88.48,88.27,88.43,23030.0,70.7422,70.9105,70.7422,70.8704,23030.0
2016-01-06 10:30:00,88.43,88.43,88.18,88.18,23887.0,70.8704,70.8704,70.67,70.67,23887.0
2016-01-06 10:40:00,88.18,88.23,88.07,88.2,17574.0,70.67,70.7101,70.5819,70.6861,17574.0
2016-01-06 10:50:00,88.21,88.25,88.07,88.09,38374.0,70.6941,70.7261,70.5819,70.5979,38374.0
2016-01-06 11:00:00,88.11,88.52,88.11,88.48,24776.0,70.6139,70.9425,70.6139,70.9105,24776.0
2016-01-06 11:10:00,88.49,88.49,88.31,88.45,21855.0,70.9185,70.9185,70.7742,70.8864,21855.0
2016-01-06 11:20:00,88.45,88.65,88.45,88.56,28203.0,70.8864,71.0467,70.8864,70.9746,28203.0
2016-01-06 11:30:00,88.57,88.6,88.38,88.51,20834.0,70.9826,71.0066,70.8303,70.9345,20834.0
2016-01-06 11:40:00,88.49,88.56,88.39,88.43,25423.0,70.9185,70.9746,70.8383,70.8704,25423.0
2016-01-06 11:50:00,88.43,88.43,88.2,88.24,19824.0,70.8704,70.8704,70.6861,70.7181,19824.0
2016-01-06 12:00:00,88.24,88.26,88.11,88.23,17115.0,70.7181,70.7341,70.6139,70.7101,17115.0
2016-01-06 12:10:00,88.27,88.27,88.07,88.08,22385.0,70.7422,70.7422,70.5819,70.5899,22385.0
2016-01-06 12:20:00,88.09,88.11,87.96,88.05,27299.0,70.5979,70.6139,70.4937,70.5658,27299.0
2016-01-06 12:30:00,88.04,88.23,88.0,88.05,56409.0,70.5578,70.7101,70.5258,70.5658,56409.0
2016-01-06 12:40:00,88.03,88.1,87.93,87.94,39170.0,70.5498,70.6059,70.4697,70.4777,39170.0
2016-01-06 12:50:00,87.93,88.03,87.82,87.84,27534.0,70.4697,70.5498,70.3815,70.3975,27534.0
2016-01-06 13:00:00,87.83,87.86,87.74,87.84,28332.0,70.3895,70.4136,70.3174,70.3975,28332.0
2016-01-06 13:10:00,87.83,87.87,87.65,87.66,20680.0,70.3895,70.4216,70.2453,70.2533,20680.0
2016-01-06 13:20:00,87.68,87.81,87.62,87.78,20232.0,70.2693,70.3735,70.2212,70.3495,20232.0
2016-01-06 13:30:00,87.79,87.81,87.61,87.62,51731.0,70.3575,70.3735,70.2132,70.2212,51731.0
2016-01-06 13:40:00,87.62,87.64,87.51,87.52,42189.0,70.2212,70.2373,70.1331,70.1411,42189.0
2016-01-06 13:50:00,87.51,87.63,87.5,87.57,53873.0,70.1331,70.2292,70.1251,70.1812,53873.0
2016-01-06 14:00:00,87.58,87.76,87.52,87.76,64158.0,70.1892,70.3334,70.1411,70.3334,64158.0
2016-01-06 14:10:00,87.75,87.76,87.54,87.65,52574.0,70.3254,70.3334,70.1571,70.2453,52574.0
2016-01-06 14:20:00,87.66,87.78,87.59,87.73,40333.0,70.2533,70.3495,70.1972,70.3094,40333.0
2016-01-06 14:30:00,87.73,87.77,87.59,87.64,34035.0,70.3094,70.3414,70.1972,70.2373,34035.0
2016-01-06 14:40:00,87.64,87.64,87.13,87.14,41125.0,70.2373,70.2373,69.8285,69.8365,41125.0
2016-01-06 14:50:00,87.11,87.13,87.01,87.03,66499.0,69.8125,69.8285,69.7324,69.7484,66499.0
2016-01-06 15:00:00,87.03,87.11,86.91,87.09,96442.0,69.7484,69.8125,69.6522,69.7965,96442.0
2016-01-06 15:10:00,87.09,87.26,87.05,87.25,64874.0,69.7965,69.9327,69.7644,69.9247,64874.0
2016-01-06 15:20:00,87.24,87.34,87.16,87.28,90662.0,69.9167,69.9968,69.8526,69.9487,90662.0
2016-01-06 15:30:00,87.27,87.45,87.26,87.42,107347.0,69.9407,70.085,69.9327,70.0609,107347.0
2016-01-06 15:40:00,87.42,87.45,87.33,87.45,118855.0,70.0609,70.085,69.9888,70.085,118855.0
2016-01-06 15:50:00,87.46,87.55,87.31,87.53,183070.0,70.093,70.1651,69.9728,70.1491,183070.0
2016-01-07 09:30:00,85.33,85.99,85.33,85.98,61263.0,68.386,68.9149,68.386,68.9069,61263.0
2016-01-07 09:40:00,85.94,85.95,85.67,85.85,117789.0,68.8748,68.8828,68.6584,68.8027,117789.0
2016-01-07 09:50:00,85.84,85.97,85.74,85.83,64271.0,68.7947,68.8989,68.7145,68.7867,64271.0
2016-01-07 10:00:00,85.81,85.87,85.63,85.66,51005.0,68.7706,68.8187,68.6264,68.6504,51005.0
2016-01-07 10:10:00,85.66,85.87,85.58,85.85,63968.0,68.6504,68.8187,68.5863,68.8027,63968.0
2016-01-07 10:20:00,85.85,85.9,85.66,85.8,43619.0,68.8027,68.8428,68.6504,68.7626,43619.0
2016-01-07 10:30:00,85.8,85.98,85.73,85.77,76069.0,68.7626,68.9069,68.7065,68.7386,76069.0
2016-01-07 10:40:00,85.77,85.87,85.64,85.81,53190.0,68.7386,68.8187,68.6344,68.7706,53190.0
2016-01-07 10:50:00,85.8,85.91,85.73,85.79,42302.0,68.7626,68.8508,68.7065,68.7546,42302.0
2016-01-07 11:00:00,85.78,85.89,85.64,85.68,30440.0,68.7466,68.8348,68.6344,68.6665,30440.0
2016-01-07 11:10:00,85.66,85.71,85.52,85.62,26685.0,68.6504,68.6905,68.5382,68.6184,26685.0
2016-01-07 11:20:00,85.63,85.71,85.52,85.63,31394.0,68.6264,68.6905,68.5382,68.6264,31394.0
2016-01-07 11:30:00,85.63,85.7,85.53,85.63,34332.0,68.6264,68.6825,68.5462,68.6264,34332.0
2016-01-07 11:40:00,85.61,85.64,85.31,85.4,44732.0,68.6104,68.6344,68.3699,68.4421,44732.0
2016-01-07 11:50:00,85.41,85.43,85.28,85.3,39085.0,68.4501,68.4661,68.3459,68.3619,39085.0
2016-01-07 12:00:00,85.28,85.53,85.27,85.4,46384.0,68.3459,68.5462,68.3379,68.4421,46384.0
2016-01-07 12:10:00,85.4,85.5,85.39,85.43,29452.0,68.4421,68.5222,68.434,68.4661,29452.0
2016-01-07 12:20:00,85.45,85.5,85.32,85.32,27884.0,68.4821,68.5222,68.3779,68.3779,27884.0
2016-01-07 12:30:00,85.32,85.39,85.23,85.25,24583.0,68.3779,68.434,68.3058,68.3218,24583.0
2016-01-07 12:40:00,85.25,85.4,85.25,85.38,21275.0,68.3218,68.4421,68.3218,68.426,21275.0
2016-01-07 12:50:00,85.38,85.39,85.22,85.26,22726.0,68.426,68.434,68.2978,68.3299,22726.0
2016-01-07 13:00:00,85.25,85.26,85.08,85.09,23516.0,68.3218,68.3299,68.1856,68.1936,23516.0
2016-01-07 13:10:00,85.08,85.13,84.97,85.0,42824.0,68.1856,68.2257,68.0974,68.1215,42824.0
2016-01-07 13:20:00,84.97,85.0,84.8,84.83,53905.0,68.0974,68.1215,67.9612,67.9852,53905.0
2016-01-07 13:30:00,84.83,84.85,84.59,84.66,33248.0,67.9852,68.0013,67.7929,67.849,33248.0
2016-01-07 13:40:00,84.65,84.86,84.61,84.85,32467.0,67.841,68.0093,67.8089,68.0013,32467.0
2016-01-07 13:50:00,84.85,85.05,84.85,85.03,32766.0,68.0013,68.1616,68.0013,68.1455,32766.0
2016-01-07 14:00:00,85.01,85.13,84.97,85.04,56493.0,68.1295,68.2257,68.0974,68.1535,56493.0
2016-01-07 14:10:00,85.03,85.15,84.97,85.15,38916.0,68.1455,68.2417,68.0974,68.2417,38916.0
2016-01-07 14:20:00,85.13,85.18,84.99,85.01,46769.0,68.2257,68.2657,68.1135,68.1295,46769.0
2016-01-07 14:30:00,85.0,85.09,84.92,85.04,60938.0,68.1215,68.1936,68.0574,68.1535,60938.0
2016-01-07 14:40:00,85.04,85.25,84.98,85.19,50577.0,68.1535,68.3218,68.1055,68.2738,50577.0
2016-01-07 14:50:00,85.19,85.29,85.09,85.09,62422.0,68.2738,68.3539,68.1936,68.1936,62422.0
2016-01-07 15:00:00,85.07,85.12,84.88,85.03,49499.0,68.1776,68.2177,68.0253,68.1455,49499.0
2016-01-07 15:10:00,85.03,85.12,84.78,84.85,67924.0,68.1455,68.2177,67.9452,68.0013,67924.0
2016-01-07 15:20:00,84.84,84.85,84.54,84.54,52262.0,67.9933,68.0013,67.7528,67.7528,52262.0
2016-01-07 15:30:00,84.54,84.97,84.51,84.93,84574.0,67.7528,68.0974,67.7288,68.0654,84574.0
2016-01-07 15:40:00,84.92,85.15,84.88,85.08,114004.0,68.0574,68.2417,68.0253,68.1856,114004.0
2016-01-07 15:50:00,85.07,85.13,84.72,84.73,221226.0,68.1776,68.2257,67.8971,67.9051,221226.0
2016-01-08 09:30:00,85.18,85.4,84.94,85.09,78663.0,68.2657,68.4421,68.0734,68.1936,78663.0
2016-01-08 09:40:00,85.08,85.29,85.06,85.19,140271.0,68.1856,68.3539,68.1696,68.2738,140271.0
2016-01-08 09:50:00,85.19,85.45,85.13,85.42,91676.0,68.2738,68.4821,68.2257,68.4581,91676.0
2016-01-08 10:00:00,85.4,85.49,84.99,85.0,58749.0,68.4421,68.5142,68.1135,68.1215,58749.0
2016-01-08 10:10:00,84.99,85.03,84.76,84.86,41098.0,68.1135,68.1455,67.9291,68.0093,41098.0
2016-01-08 10:20:00,84.88,85.22,84.88,85.13,26773.0,68.0253,68.2978,68.0253,68.2257,26773.0
2016-01-08 10:30:00,85.13,85.18,84.9,84.96,34296.0,68.2257,68.2657,68.0413,68.0894,34296.0
2016-01-08 10:40:00,84.94,85.16,84.92,85.16,42624.0,68.0734,68.2497,68.0574,68.2497,42624.0
2016-01-08 10:50:00,85.14,85.16,84.98,85.03,43853.0,68.2337,68.2497,68.1055,68.1455,43853.0
2016-01-08 11:00:00,85.05,85.21,85.04,85.1,35599.0,68.1616,68.2898,68.1535,68.2016,35599.0
2016-01-08 11:10:00,85.12,85.16,84.98,85.0,22366.0,68.2177,68.2497,68.1055,68.1215,22366.0
2016-01-08 11:20:00,84.98,85.08,84.91,84.94,25348.0,68.1055,68.1856,68.0494,68.0734,25348.0
2016-01-08 11:30:00,84.95,84.96,84.73,84.83,28374.0,68.0814,68.0894,67.9051,67.9852,28374.0
2016-01-08 11:40:00,84.83,84.98,84.75,84.92,23530.0,67.9852,68.1055,67.9211,68.0574,23530.0
2016-01-08 11:50:00,84.93,85.21,84.9,85.13,21128.0,68.0654,68.2898,68.0413,68.2257,21128.0
2016-01-08 12:00:00,85.15,85.2,85.05,85.19,23679.0,68.2417,68.2818,68.1616,68.2738,23679.0
2016-01-08 12:10:00,85.18,85.24,85.1,85.21,19566.0,68.2657,68.3138,68.2016,68.2898,19566.0
2016-01-08 12:20:00,85.2,85.31,85.14,85.25,20288.0,68.2818,68.3699,68.2337,68.3218,20288.0
2016-01-08 12:30:00,85.24,85.24,85.13,85.16,29605.0,68.3138,68.3138,68.2257,68.2497,29605.0
2016-01-08 12:40:00,85.18,85.28,85.15,85.2,22495.0,68.2657,68.3459,68.2417,68.2818,22495.0
2016-01-08 12:50:00,85.21,85.21,85.11,85.14,20189.0,68.2898,68.2898,68.2096,68.2337,20189.0
2016-01-08 13:00:00,85.14,85.27,84.98,84.99,33745.0,68.2337,68.3379,68.1055,68.1135,33745.0
2016-01-08 13:10:00,84.98,84.99,84.82,84.98,32439.0,68.1055,68.1135,67.9772,68.1055,32439.0
2016-01-08 13:20:00,84.98,85.0,84.72,84.82,58346.0,68.1055,68.1215,67.8971,67.9772,58346.0
2016-01-08 13:30:00,84.81,84.96,84.81,84.91,47389.0,67.9692,68.0894,67.9692,68.0494,47389.0
2016-01-08 13:40:00,84.92,84.94,84.73,84.73,21447.0,68.0574,68.0734,67.9051,67.9051,21447.0
2016-01-08 13:50:00,84.73,84.81,84.67,84.78,44377.0,67.9051,67.9692,67.857,67.9452,44377.0
2016-01-08 14:00:00,84.77,84.93,84.76,84.9,16009.0,67.9372,68.0654,67.9291,68.0413,16009.0
2016-01-08 14:10:00,84.9,84.9,84.67,84.78,32754.0,68.0413,68.0413,67.857,67.9452,32754.0
2016-01-08 14:20:00,84.77,84.78,84.52,84.57,25382.0,67.9372,67.9452,67.7368,67.7769,25382.0
2016-01-08 14:30:00,84.56,84.67,84.53,84.6,38477.0,67.7689,67.857,67.7448,67.8009,38477.0
2016-01-08 14:40:00,84.6,84.81,84.57,84.81,34873.0,67.8009,67.9692,67.7769,67.9692,34873.0
2016-01-08 14:50:00,84.81,84.83,84.56,84.61,31605.0,67.9692,67.9852,67.7689,67.8089,31605.0
2016-01-08 15:00:00,84.59,84.77,84.56,84.71,35455.0,67.7929,67.9372,67.7689,67.8891,35455.0
2016-01-08 15:10:00,84.7,84.76,84.58,84.61,30861.0,67.8811,67.9291,67.7849,67.8089,30861.0
2016-01-08 15:20:00,84.59,84.64,84.43,84.47,45865.0,67.7929,67.833,67.6647,67.6967,45865.0
2016-01-08 15:30:00,84.44,84.45,84.25,84.25,40489.0,67.6727,67.6807,67.5204,67.5204,40489.0
2016-01-08 15:40:00,84.24,84.3,84.03,84.07,94444.0,67.5124,67.5605,67.3441,67.3762,94444.0
2016-01-08 15:50:00,84.06,84.13,83.83,83.98,171477.0,67.3681,67.4242,67.1838,67.304,171477.0
2016-01-11 09:30:00,84.37,84.37,83.12,83.44,125716.0,67.6166,67.6166,66.6148,66.8713,125716.0
2016-01-11 09:40:00,83.41,83.42,82.83,82.83,94052.0,66.8472,66.8552,66.3824,66.3824,94052.0
2016-01-11 09:50:00,82.84,83.04,82.68,82.73,130063.0,66.3904,66.5507,66.2622,66.3022,130063.0
2016-01-11 10:00:00,82.73,83.03,82.66,82.7,130969.0,66.3022,66.5427,66.2461,66.2782,130969.0
2016-01-11 10:10:00,82.71,82.88,82.51,82.57,82425.0,66.2862,66.4225,66.1259,66.174,82425.0
2016-01-11 10:20:00,82.53,83.02,82.53,82.83,68712.0,66.142,66.5347,66.142,66.3824,68712.0
2016-01-11 10:30:00,82.86,83.09,82.71,82.72,103264.0,66.4064,66.5908,66.2862,66.2942,103264.0
2016-01-11 10:40:00,82.73,82.78,82.32,82.49,171322.0,66.3022,66.3423,65.9737,66.1099,171322.0
2016-01-11 10:50:00,82.51,82.63,82.37,82.41,56347.0,66.1259,66.2221,66.0137,66.0458,56347.0
2016-01-11 11:00:00,82.4,82.5,82.14,82.19,107839.0,66.0378,66.1179,65.8294,65.8695,107839.0
2016-01-11 11:10:00,82.21,82.3,82.11,82.21,101369.0,65.8855,65.9576,65.8054,65.8855,101369.0
2016-01-11 11:20:00,82.21,82.23,81.81,82.13,147185.0,65.8855,65.9015,65.5649,65.8214,147185.0
2016-01-11 11:30:00,82.13,82.3,81.99,82.27,79483.0,65.8214,65.9576,65.7092,65.9336,79483.0
2016-01-11 11:40:00,82.3,82.49,82.23,82.43,69304.0,65.9576,66.1099,65.9015,66.0618,69304.0
2016-01-11 11:50:00,82.42,82.77,82.42,82.56,56163.0,66.0538,66.3343,66.0538,66.166,56163.0
2016-01-11 12:00:00,82.56,82.59,82.4,82.49,36008.0,66.166,66.19,66.0378,66.1099,36008.0
2016-01-11 12:10:00,82.5,82.59,82.33,82.39,28416.0,66.1179,66.19,65.9817,66.0298,28416.0
2016-01-11 12:20:00,82.36,82.38,82.22,82.3,48515.0,66.0057,66.0217,65.8935,65.9576,48515.0
2016-01-11 12:30:00,82.28,82.45,82.28,82.33,28613.0,65.9416,66.0778,65.9416,65.9817,28613.0
2016-01-11 12:40:00,82.33,82.43,82.29,82.33,26343.0,65.9817,66.0618,65.9496,65.9817,26343.0
2016-01-11 12:50:00,82.33,82.38,82.18,82.33,22361.0,65.9817,66.0217,65.8615,65.9817,22361.0
2016-01-11 13:00:00,82.36,82.37,82.21,82.31,58770.0,66.0057,66.0137,65.8855,65.9656,58770.0
2016-01-11 13:10:00,82.32,82.34,82.08,82.22,76141.0,65.9737,65.9897,65.7813,65.8935,76141.0
2016-01-11 13:20:00,82.23,82.24,82.03,82.03,33858.0,65.9015,65.9095,65.7412,65.7412,33858.0
2016-01-11 13:30:00,82.03,82.19,81.97,82.08,53223.0,65.7412,65.8695,65.6932,65.7813,53223.0
2016-01-11 13:40:00,82.09,82.14,81.86,82.0,91682.0,65.7893,65.8294,65.605,65.7172,91682.0
2016-01-11 13:50:00,82.02,82.15,81.95,82.06,53032.0,65.7332,65.8374,65.6771,65.7653,53032.0
2016-01-11 14:00:00,82.06,82.25,81.94,82.23,72683.0,65.7653,65.9176,65.6691,65.9015,72683.0
2016-01-11 14:10:00,82.24,82.39,82.18,82.34,76200.0,65.9095,66.0298,65.8615,65.9897,76200.0
2016-01-11 14:20:00,82.36,82.64,82.27,82.6,79493.0,66.0057,66.2301,65.9336,66.1981,79493.0
2016-01-11 14:30:00,82.6,82.85,82.54,82.85,64612.0,66.1981,66.3984,66.15,66.3984,64612.0
2016-01-11 14:40:00,82.84,82.96,82.75,82.87,54460.0,66.3904,66.4866,66.3183,66.4144,54460.0
2016-01-11 14:50:00,82.86,82.89,82.56,82.58,161112.0,66.4064,66.4305,66.166,66.182,161112.0
2016-01-11 15:00:00,82.6,82.73,82.57,82.71,79774.0,66.1981,66.3022,66.174,66.2862,79774.0
2016-01-11 15:10:00,82.7,82.76,82.59,82.62,148028.0,66.2782,66.3263,66.19,66.2141,148028.0
2016-01-11 15:20:00,82.61,83.15,82.6,83.02,118923.0,66.2061,66.6388,66.1981,66.5347,118923.0
2016-01-11 15:30:00,83.04,83.47,83.01,83.4,210255.0,66.5507,66.8953,66.5266,66.8392,210255.0
2016-01-11 15:40:00,83.4,83.51,83.28,83.31,163283.0,66.8392,66.9274,66.743,66.7671,163283.0
2016-01-11 15:50:00,83.32,83.41,83.18,83.18,239571.0,66.7751,66.8472,66.6629,66.6629,239571.0
2016-01-12 09:30:00,84.09,84.32,83.76,84.16,50641.0,67.3922,67.5765,67.1277,67.4483,50641.0
2016-01-12 09:40:00,84.17,84.52,84.17,84.35,41078.0,67.4563,67.7368,67.4563,67.6006,41078.0
2016-01-12 09:50:00,84.38,84.38,84.03,84.1,81078.0,67.6246,67.6246,67.3441,67.4002,81078.0
2016-01-12 10:00:00,84.1,84.15,83.84,83.91,30879.0,67.4002,67.4403,67.1918,67.2479,30879.0
2016-01-12 10:10:00,83.93,83.99,83.58,83.67,78874.0,67.264,67.312,66.9835,67.0556,78874.0
2016-01-12 10:20:00,83.67,83.8,83.59,83.69,40714.0,67.0556,67.1598,66.9915,67.0716,40714.0
2016-01-12 10:30:00,83.69,83.98,83.64,83.67,43973.0,67.0716,67.304,67.0315,67.0556,43973.0
2016-01-12 10:40:00,83.66,83.67,83.44,83.44,16865.0,67.0476,67.0556,66.8713,66.8713,16865.0
2016-01-12 10:50:00,83.45,83.67,83.44,83.65,11445.0,66.8793,67.0556,66.8713,67.0396,11445.0
2016-01-12 11:00:00,83.67,83.77,83.61,83.67,25782.0,67.0556,67.1357,67.0075,67.0556,25782.0
2016-01-12 11:10:00,83.64,83.67,83.47,83.52,17971.0,67.0315,67.0556,66.8953,66.9354,17971.0
2016-01-12 11:20:00,83.52,83.54,83.21,83.26,27268.0,66.9354,66.9514,66.6869,66.727,27268.0
2016-01-12 11:30:00,83.22,83.23,82.85,82.86,62418.0,66.6949,66.703,66.3984,66.4064,62418.0
2016-01-12 11:40:00,82.91,83.24,82.89,83.24,27360.0,66.4465,66.711,66.4305,66.711,27360.0
2016-01-12 11:50:00,83.24,83.25,83.14,83.18,29643.0,66.711,66.719,66.6308,66.6629,29643.0
2016-01-12 12:00:00,83.17,83.38,83.16,83.29,30408.0,66.6549,66.8232,66.6469,66.751,30408.0
2016-01-12 12:10:00,83.29,83.29,83.0,83.01,22647.0,66.751,66.751,66.5186,66.5266,22647.0
2016-01-12 12:20:00,83.02,83.05,82.87,83.01,21326.0,66.5347,66.5587,66.4144,66.5266,21326.0
2016-01-12 12:30:00,82.98,83.01,82.76,82.89,19176.0,66.5026,66.5266,66.3263,66.4305,19176.0
2016-01-12 12:40:00,82.89,82.91,82.72,82.81,38539.0,66.4305,66.4465,66.2942,66.3664,38539.0
2016-01-12 12:50:00,82.82,82.84,82.69,82.74,40666.0,66.3744,66.3904,66.2702,66.3103,40666.0
2016-01-12 13:00:00,82.77,82.87,82.69,82.75,80806.0,66.3343,66.4144,66.2702,66.3183,80806.0
2016-01-12 13:10:00,82.75,82.88,82.73,82.78,23350.0,66.3183,66.4225,66.3022,66.3423,23350.0
2016-01-12 13:20:00,82.76,82.76,82.57,82.63,37813.0,66.3263,66.3263,66.174,66.2221,37813.0
2016-01-12 13:30:00,82.64,82.91,82.64,82.87,21226.0,66.2301,66.4465,66.2301,66.4144,21226.0
2016-01-12 13:40:00,82.89,83.18,82.86,83.17,56555.0,66.4305,66.6629,66.4064,66.6549,56555.0
2016-01-12 13:50:00,83.18,83.21,83.06,83.07,43411.0,66.6629,66.6869,66.5667,66.5747,43411.0
2016-01-12 14:00:00,83.07,83.09,82.8,82.89,23890.0,66.5747,66.5908,66.3583,66.4305,23890.0
2016-01-12 14:10:00,82.94,83.01,82.85,82.89,43720.0,66.4705,66.5266,66.3984,66.4305,43720.0
2016-01-12 14:20:00,82.87,83.1,82.83,83.06,32698.0,66.4144,66.5988,66.3824,66.5667,32698.0
2016-01-12 14:30:00,83.05,83.3,82.96,83.27,56561.0,66.5587,66.7591,66.4866,66.735,56561.0
2016-01-12 14:40:00,83.27,83.33,83.21,83.29,26416.0,66.735,66.7831,66.6869,66.751,26416.0
2016-01-12 14:50:00,83.3,83.48,83.25,83.46,57350.0,66.7591,66.9033,66.719,66.8873,57350.0
2016-01-12 15:00:00,83.46,83.49,83.24,83.24,47212.0,66.8873,66.9113,66.711,66.711,47212.0
2016-01-12 15:10:00,83.26,83.54,83.26,83.54,46705.0,66.727,66.9514,66.727,66.9514,46705.0
2016-01-12 15:20:00,83.54,83.89,83.53,83.79,31249.0,66.9514,67.2319,66.9434,67.1518,31249.0
2016-01-12 15:30:00,83.79,83.8,83.61,83.66,62948.0,67.1518,67.1598,67.0075,67.0476,62948.0
2016-01-12 15:40:00,83.65,83.98,83.61,83.85,68791.0,67.0396,67.304,67.0075,67.1998,68791.0
2016-01-12 15:50:00,83.85,83.86,83.72,83.77,121655.0,67.1998,67.2079,67.0957,67.1357,121655.0
2016-01-13 09:30:00,84.49,84.72,84.28,84.7,81353.0,67.7128,67.8971,67.5445,67.8811,81353.0
2016-01-13 09:40:00,84.72,84.78,84.42,84.56,69399.0,67.8971,67.9452,67.6567,67.7689,69399.0
2016-01-13 09:50:00,84.55,84.55,84.28,84.42,93045.0,67.7608,67.7608,67.5445,67.6567,93045.0
2016-01-13 10:00:00,84.43,84.88,84.4,84.84,84662.0,67.6647,68.0253,67.6406,67.9933,84662.0
2016-01-13 10:10:00,84.86,84.86,84.59,84.61,36262.0,68.0093,68.0093,67.7929,67.8089,36262.0
2016-01-13 10:20:00,84.59,84.88,84.57,84.86,28183.0,67.7929,68.0253,67.7769,68.0093,28183.0
2016-01-13 10:30:00,84.85,84.85,84.39,84.48,65364.0,68.0013,68.0013,67.6326,67.7047,65364.0
2016-01-13 10:40:00,84.46,84.78,84.44,84.77,57261.0,67.6887,67.9452,67.6727,67.9372,57261.0
2016-01-13 10:50:00,84.79,84.82,84.56,84.63,54576.0,67.9532,67.9772,67.7689,67.825,54576.0
2016-01-13 11:00:00,84.63,84.65,84.41,84.43,69088.0,67.825,67.841,67.6486,67.6647,69088.0
2016-01-13 11:10:00,84.42,84.59,84.36,84.56,44182.0,67.6567,67.7929,67.6086,67.7689,44182.0
2016-01-13 11:20:00,84.56,84.62,84.45,84.47,71897.0,67.7689,67.8169,67.6807,67.6967,71897.0
2016-01-13 11:30:00,84.46,84.56,84.37,84.39,69840.0,67.6887,67.7689,67.6166,67.6326,69840.0
2016-01-13 11:40:00,84.39,84.39,84.15,84.18,40474.0,67.6326,67.6326,67.4403,67.4643,40474.0
2016-01-13 11:50:00,84.18,84.27,84.01,84.09,93603.0,67.4643,67.5364,67.3281,67.3922,93603.0
2016-01-13 12:00:00,84.08,84.21,84.04,84.07,27279.0,67.3842,67.4884,67.3521,67.3762,27279.0
2016-01-13 12:10:00,84.07,84.12,84.0,84.1,51950.0,67.3762,67.4162,67.3201,67.4002,51950.0
2016-01-13 12:20:00,84.1,84.24,84.07,84.22,36221.0,67.4002,67.5124,67.3762,67.4964,36221.0
2016-01-13 12:30:00,84.2,84.2,83.99,84.02,20660.0,67.4803,67.4803,67.312,67.3361,20660.0
2016-01-13 12:40:00,84.0,84.05,83.95,83.99,29072.0,67.3201,67.3601,67.28,67.312,29072.0
2016-01-13 12:50:00,83.96,83.97,83.75,83.85,19856.0,67.288,67.296,67.1197,67.1998,19856.0
2016-01-13 13:00:00,83.81,83.92,83.77,83.89,26289.0,67.1678,67.2559,67.1357,67.2319,26289.0
2016-01-13 13:10:00,83.89,83.97,83.8,83.8,31006.0,67.2319,67.296,67.1598,67.1598,31006.0
2016-01-13 13:20:00,83.77,83.85,83.7,83.73,24008.0,67.1357,67.1998,67.0796,67.1037,24008.0
2016-01-13 13:30:00,83.74,83.78,83.56,83.57,28571.0,67.1117,67.1437,66.9674,66.9754,28571.0
2016-01-13 13:40:00,83.55,83.62,83.32,83.36,36401.0,66.9594,67.0155,66.7751,66.8071,36401.0
2016-01-13 13:50:00,83.35,83.43,83.24,83.24,45774.0,66.7991,66.8632,66.711,66.711,45774.0
2016-01-13 14:00:00,83.22,83.39,83.15,83.24,40552.0,66.6949,66.8312,66.6388,66.711,40552.0
2016-01-13 14:10:00,83.26,83.36,82.98,83.05,51199.0,66.727,66.8071,66.5026,66.5587,51199.0
2016-01-13 14:20:00,83.04,83.15,82.85,83.06,40974.0,66.5507,66.6388,66.3984,66.5667,40974.0
2016-01-13 14:30:00,83.06,83.06,82.48,82.71,45209.0,66.5667,66.5667,66.1019,66.2862,45209.0
2016-01-13 14:40:00,82.71,82.71,82.24,82.41,65798.0,66.2862,66.2862,65.9095,66.0458,65798.0
2016-01-13 14:50:00,82.45,82.66,82.44,82.6,58221.0,66.0778,66.2461,66.0698,66.1981,58221.0
2016-01-13 15:00:00,82.63,82.82,82.55,82.7,93151.0,66.2221,66.3744,66.158,66.2782,93151.0
2016-01-13 15:10:00,82.69,82.92,82.54,82.89,105758.0,66.2702,66.4545,66.15,66.4305,105758.0
2016-01-13 15:20:00,82.86,82.94,82.7,82.81,100614.0,66.4064,66.4705,66.2782,66.3664,100614.0
2016-01-13 15:30:00,82.8,82.86,82.6,82.75,125500.0,66.3583,66.4064,66.1981,66.3183,125500.0
2016-01-13 15:40:00,82.74,82.9,82.4,82.42,145614.0,66.3103,66.4385,66.0378,66.0538,145614.0
2016-01-13 15:50:00,82.42,82.64,82.36,82.46,200511.0,66.0538,66.2301,66.0057,66.0859,200511.0
2016-01-14 09:30:00,82.83,83.19,82.12,82.35,56101.0,66.3824,66.6709,65.8134,65.9977,56101.0
2016-01-14 09:40:00,82.3,82.47,82.23,82.33,29959.0,65.9576,66.0939,65.9015,65.9817,29959.0
2016-01-14 09:50:00,82.34,82.35,81.9,81.96,57947.0,65.9897,65.9977,65.6371,65.6851,57947.0
2016-01-14 10:00:00,82.0,82.12,81.82,82.08,97343.0,65.7172,65.8134,65.5729,65.7813,97343.0
2016-01-14 10:10:00,82.04,82.67,81.96,82.67,64917.0,65.7493,66.2542,65.6851,66.2542,64917.0
2016-01-14 10:20:00,82.7,83.09,82.58,83.09,57681.0,66.2782,66.5908,66.182,66.5908,57681.0
2016-01-14 10:30:00,83.07,83.74,83.03,83.57,34769.0,66.5747,67.1117,66.5427,66.9754,34769.0
2016-01-14 10:40:00,83.57,83.92,83.48,83.92,42517.0,66.9754,67.2559,66.9033,67.2559,42517.0
2016-01-14 10:50:00,83.9,83.98,83.43,83.44,35683.0,67.2399,67.304,66.8632,66.8713,35683.0
2016-01-14 11:00:00,83.48,83.48,83.01,83.01,72922.0,66.9033,66.9033,66.5266,66.5266,72922.0
2016-01-14 11:10:00,83.05,83.2,82.97,82.97,34629.0,66.5587,66.6789,66.4946,66.4946,34629.0
2016-01-14 11:20:00,82.94,83.01,82.79,82.84,34433.0,66.4705,66.5266,66.3503,66.3904,34433.0
2016-01-14 11:30:00,82.85,82.9,82.64,82.72,50577.0,66.3984,66.4385,66.2301,66.2942,50577.0
2016-01-14 11:40:00,82.72,83.08,82.7,83.06,15225.0,66.2942,66.5827,66.2782,66.5667,15225.0
2016-01-14 11:50:00,83.06,83.1,82.92,83.01,25100.0,66.5667,66.5988,66.4545,66.5266,25100.0
2016-01-14 12:00:00,83.04,83.15,82.96,82.98,17618.0,66.5507,66.6388,66.4866,66.5026,17618.0
2016-01-14 12:10:00,82.91,82.94,82.79,82.83,30580.0,66.4465,66.4705,66.3503,66.3824,30580.0
2016-01-14 12:20:00,82.84,82.94,82.76,82.89,19462.0,66.3904,66.4705,66.3263,66.4305,19462.0
2016-01-14 12:30:00,82.91,83.0,82.86,82.98,34445.0,66.4465,66.5186,66.4064,66.5026,34445.0
2016-01-14 12:40:00,82.99,83.06,82.87,82.94,42168.0,66.5106,66.5667,66.4144,66.4705,42168.0
2016-01-14 12:50:00,82.94,83.03,82.81,82.86,44556.0,66.4705,66.5427,66.3664,66.4064,44556.0
2016-01-14 13:00:00,82.85,83.17,82.85,83.16,18301.0,66.3984,66.6549,66.3984,66.6469,18301.0
2016-01-14 13:10:00,83.18,83.27,83.14,83.16,20966.0,66.6629,66.735,66.6308,66.6469,20966.0
2016-01-14 13:20:00,83.16,83.35,83.16,83.28,20430.0,66.6469,66.7991,66.6469,66.743,20430.0
2016-01-14 13:30:00,83.29,83.38,83.2,83.26,15890.0,66.751,66.8232,66.6789,66.727,15890.0
2016-01-14 13:40:00,83.24,83.3,83.14,83.17,21710.0,66.711,66.7591,66.6308,66.6549,21710.0
2016-01-14 13:50:00,83.15,83.25,83.03,83.11,41900.0,66.6388,66.719,66.5427,66.6068,41900.0
2016-01-14 14:00:00,83.13,83.16,82.94,82.98,32331.0,66.6228,66.6469,66.4705,66.5026,32331.0
2016-01-14 14:10:00,82.98,83.14,82.91,82.99,28889.0,66.5026,66.6308,66.4465,66.5106,28889.0
2016-01-14 14:20:00,82.99,83.15,82.95,83.14,25236.0,66.5106,66.6388,66.4786,66.6308,25236.0
2016-01-14 14:30:00,83.14,83.28,83.11,83.11,31140.0,66.6308,66.743,66.6068,66.6068,31140.0
2016-01-14 14:40:00,83.13,83.17,83.02,83.09,50218.0,66.6228,66.6549,66.5347,66.5908,50218.0
2016-01-14 14:50:00,83.08,83.38,83.08,83.34,47163.0,66.5827,66.8232,66.5827,66.7911,47163.0
2016-01-14 15:00:00,83.36,83.36,83.16,83.32,55857.0,66.8071,66.8071,66.6469,66.7751,55857.0
2016-01-14 15:10:00,83.33,83.43,83.24,83.27,48806.0,66.7831,66.8632,66.711,66.735,48806.0
2016-01-14 15:20:00,83.25,83.33,83.21,83.22,63091.0,66.719,66.7831,66.6869,66.6949,63091.0
2016-01-14 15:30:00,83.21,83.21,82.7,82.76,78979.0,66.6869,66.6869,66.2782,66.3263,78979.0
2016-01-14 15:40:00,82.75,83.01,82.69,82.85,79141.0,66.3183,66.5266,66.2702,66.3984,79141.0
2016-01-14 15:50:00,82.86,82.98,82.68,82.8,217867.0,66.4064,66.5026,66.2622,66.3583,217867.0
2016-01-15 09:30:00,80.77,81.36,80.75,80.86,18085.0,64.7314,65.2043,64.7154,64.8036,18085.0
2016-01-15 09:40:00,80.91,81.86,80.71,81.73,210243.0,64.8436,65.605,64.6833,65.5008,210243.0
2016-01-15 09:50:00,81.73,81.77,81.48,81.57,20750.0,65.5008,65.5329,65.3004,65.3726,20750.0
2016-01-15 10:00:00,81.56,81.68,81.2,81.64,57953.0,65.3646,65.4607,65.076,65.4287,57953.0
2016-01-15 10:10:00,81.63,81.77,81.51,81.76,26926.0,65.4207,65.5329,65.3245,65.5248,26926.0
2016-01-15 10:20:00,81.74,81.99,81.49,81.58,122608.0,65.5088,65.7092,65.3085,65.3806,122608.0
2016-01-15 10:30:00,81.54,81.98,81.51,81.76,28611.0,65.3485,65.7012,65.3245,65.5248,28611.0
2016-01-15 10:40:00,81.8,81.84,81.55,81.72,25878.0,65.5569,65.589,65.3565,65.4928,25878.0
2016-01-15 10:50:00,81.71,81.71,81.36,81.37,25997.0,65.4848,65.4848,65.2043,65.2123,25997.0
2016-01-15 11:00:00,81.39,81.5,81.27,81.48,29985.0,65.2283,65.3165,65.1321,65.3004,29985.0
2016-01-15 11:10:00,81.44,81.65,81.32,81.53,23644.0,65.2684,65.4367,65.1722,65.3405,23644.0
2016-01-15 11:20:00,81.53,81.66,81.41,81.52,31470.0,65.3405,65.4447,65.2443,65.3325,31470.0
2016-01-15 11:30:00,81.51,81.67,81.4,81.43,19761.0,65.3245,65.4527,65.2363,65.2604,19761.0
2016-01-15 11:40:00,81.4,81.44,81.25,81.36,15948.0,65.2363,65.2684,65.1161,65.2043,15948.0
2016-01-15 11:50:00,81.34,81.39,81.15,81.23,31175.0,65.1882,65.2283,65.036,65.1001,31175.0
2016-01-15 12:00:00,81.19,81.22,81.06,81.22,20210.0,65.068,65.0921,64.9638,65.0921,20210.0
2016-01-15 12:10:00,81.23,81.31,81.0,81.01,19354.0,65.1001,65.1642,64.9158,64.9238,19354.0
2016-01-15 12:20:00,80.97,81.06,80.75,80.94,14531.0,64.8917,64.9638,64.7154,64.8677,14531.0
2016-01-15 12:30:00,80.95,80.95,80.65,80.67,72174.0,64.8757,64.8757,64.6353,64.6513,72174.0
2016-01-15 12:40:00,80.64,80.98,80.63,80.96,20199.0,64.6272,64.8997,64.6192,64.8837,20199.0
2016-01-15 12:50:00,80.96,81.1,80.94,81.08,32817.0,64.8837,64.9959,64.8677,64.9799,32817.0
2016-01-15 13:00:00,81.08,81.1,80.74,80.75,39355.0,64.9799,64.9959,64.7074,64.7154,39355.0
2016-01-15 13:10:00,80.77,80.99,80.77,80.97,28264.0,64.7314,64.9077,64.7314,64.8917,28264.0
2016-01-15 13:20:00,80.99,81.0,80.82,80.86,25041.0,64.9077,64.9158,64.7715,64.8036,25041.0
2016-01-15 13:30:00,80.83,80.94,80.76,80.8,20976.0,64.7795,64.8677,64.7234,64.7555,20976.0
2016-01-15 13:40:00,80.77,81.08,80.75,80.95,18439.0,64.7314,64.9799,64.7154,64.8757,18439.0
2016-01-15 13:50:00,80.96,81.15,80.92,81.13,30757.0,64.8837,65.036,64.8516,65.0199,30757.0
2016-01-15 14:00:00,81.14,81.14,80.93,81.09,24469.0,65.028,65.028,64.8597,64.9879,24469.0
2016-01-15 14:10:00,81.1,81.17,80.98,81.01,27464.0,64.9959,65.052,64.8997,64.9238,27464.0
2016-01-15 14:20:00,81.01,81.04,80.79,80.8,29284.0,64.9238,64.9478,64.7475,64.7555,29284.0
2016-01-15 14:30:00,80.81,80.97,80.78,80.96,39868.0,64.7635,64.8917,64.7394,64.8837,39868.0
2016-01-15 14:40:00,80.99,81.12,80.99,81.06,29081.0,64.9077,65.0119,64.9077,64.9638,29081.0
2016-01-15 14:50:00,81.08,81.39,81.01,81.35,29585.0,64.9799,65.2283,64.9238,65.1963,29585.0
2016-01-15 15:00:00,81.34,81.37,81.14,81.17,48406.0,65.1882,65.2123,65.028,65.052,48406.0
2016-01-15 15:10:00,81.15,81.19,80.82,80.85,54313.0,65.036,65.068,64.7715,64.7955,54313.0
2016-01-15 15:20:00,80.84,81.23,80.83,81.21,65066.0,64.7875,65.1001,64.7795,65.0841,65066.0
2016-01-15 15:30:00,81.23,81.32,81.03,81.11,93105.0,65.1001,65.1722,64.9398,65.0039,93105.0
2016-01-15 15:40:00,81.1,81.28,80.94,81.24,111352.0,64.9959,65.1402,64.8677,65.1081,111352.0
2016-01-15 15:50:00,81.23,81.27,81.1,81.22,323620.0,65.1001,65.1321,64.9959,65.0921,323620.0
2016-01-19 09:30:00,81.94,82.19,81.91,82.08,71861.0,65.6691,65.8695,65.6451,65.7813,71861.0
2016-01-19 09:40:00,82.05,82.17,81.98,82.07,49910.0,65.7573,65.8534,65.7012,65.7733,49910.0
2016-01-19 09:50:00,82.05,82.08,81.9,82.03,53726.0,65.7573,65.7813,65.6371,65.7412,53726.0
2016-01-19 10:00:00,82.01,82.15,81.75,81.79,43009.0,65.7252,65.8374,65.5168,65.5489,43009.0
2016-01-19 10:10:00,81.79,81.98,81.76,81.93,14497.0,65.5489,65.7012,65.5248,65.6611,14497.0
2016-01-19 10:20:00,81.94,82.23,81.82,82.21,15614.0,65.6691,65.9015,65.5729,65.8855,15614.0
2016-01-19 10:30:00,82.21,82.29,81.8,81.81,32714.0,65.8855,65.9496,65.5569,65.5649,32714.0
2016-01-19 10:40:00,81.79,81.94,81.77,81.86,47736.0,65.5489,65.6691,65.5329,65.605,47736.0
2016-01-19 10:50:00,81.87,81.9,81.52,81.59,39088.0,65.613,65.6371,65.3325,65.3886,39088.0
2016-01-19 11:00:00,81.57,81.75,81.54,81.61,30693.0,65.3726,65.5168,65.3485,65.4046,30693.0
2016-01-19 11:10:00,81.59,81.59,81.26,81.26,32287.0,65.3886,65.3886,65.1241,65.1241,32287.0
2016-01-19 11:20:00,81.27,81.68,81.26,81.64,25308.0,65.1321,65.4607,65.1241,65.4287,25308.0
2016-01-19 11:30:00,81.67,81.81,81.62,81.79,28361.0,65.4527,65.5649,65.4126,65.5489,28361.0
2016-01-19 11:40:00,81.82,81.91,81.7,81.7,20877.0,65.5729,65.6451,65.4768,65.4768,20877.0
2016-01-19 11:50:00,81.69,81.73,81.5,81.5,25369.0,65.4687,65.5008,65.3165,65.3165,25369.0
2016-01-19 12:00:00,81.48,81.54,81.28,81.3,47701.0,65.3004,65.3485,65.1402,65.1562,47701.0
2016-01-19 12:10:00,81.31,81.53,81.31,81.34,36974.0,65.1642,65.3405,65.1642,65.1882,36974.0
2016-01-19 12:20:00,81.34,81.53,81.27,81.48,38024.0,65.1882,65.3405,65.1321,65.3004,38024.0
2016-01-19 12:30:00,81.48,81.64,81.45,81.51,44289.0,65.3004,65.4287,65.2764,65.3245,44289.0
2016-01-19 12:40:00,81.51,81.51,81.23,81.27,27670.0,65.3245,65.3245,65.1001,65.1321,27670.0
2016-01-19 12:50:00,81.27,81.41,81.25,81.41,38486.0,65.1321,65.2443,65.1161,65.2443,38486.0
2016-01-19 13:00:00,81.43,81.51,81.26,81.41,22394.0,65.2604,65.3245,65.1241,65.2443,22394.0
2016-01-19 13:10:00,81.41,81.47,81.27,81.46,20555.0,65.2443,65.2924,65.1321,65.2844,20555.0
2016-01-19 13:20:00,81.46,81.55,81.3,81.33,24349.0,65.2844,65.3565,65.1562,65.1802,24349.0
2016-01-19 13:30:00,81.34,81.51,81.3,81.5,28546.0,65.1882,65.3245,65.1562,65.3165,28546.0
2016-01-19 13:40:00,81.48,81.52,81.31,81.44,21132.0,65.3004,65.3325,65.1642,65.2684,21132.0
2016-01-19 13:50:00,81.45,81.46,81.25,81.27,17271.0,65.2764,65.2844,65.1161,65.1321,17271.0
2016-01-19 14:00:00,81.26,81.35,81.08,81.08,23201.0,65.1241,65.1963,64.9799,64.9799,23201.0
2016-01-19 14:10:00,81.07,81.09,80.85,80.94,13177.0,64.9719,64.9879,64.7955,64.8677,13177.0
2016-01-19 14:20:00,80.93,80.94,80.8,80.91,38171.0,64.8597,64.8677,64.7555,64.8436,38171.0
2016-01-19 14:30:00,80.93,81.03,80.91,81.0,24396.0,64.8597,64.9398,64.8436,64.9158,24396.0
2016-01-19 14:40:00,81.0,81.04,80.71,80.73,89618.0,64.9158,64.9478,64.6833,64.6994,89618.0
2016-01-19 14:50:00,80.72,80.95,80.69,80.88,45029.0,64.6914,64.8757,64.6673,64.8196,45029.0
2016-01-19 15:00:00,80.85,81.17,80.82,81.14,41665.0,64.7955,65.052,64.7715,65.028,41665.0
2016-01-19 15:10:00,81.15,81.19,80.95,81.05,48627.0,65.036,65.068,64.8757,64.9558,48627.0
2016-01-19 15:20:00,81.04,81.61,80.99,81.6,36310.0,64.9478,65.4046,64.9077,65.3966,36310.0
2016-01-19 15:30:00,81.61,81.72,81.46,81.51,48411.0,65.4046,65.4928,65.2844,65.3245,48411.0
2016-01-19 15:40:00,81.53,82.0,81.49,81.97,111652.0,65.3405,65.7172,65.3085,65.6932,111652.0
2016-01-19 15:50:00,81.97,82.0,81.68,81.69,202932.0,65.6932,65.7172,65.4607,65.4687,202932.0
2016-01-20 09:30:00,80.28,80.49,80.11,80.12,38231.0,64.3387,64.507,64.2025,64.2105,38231.0
2016-01-20 09:40:00,80.15,81.1,80.05,80.98,55437.0,64.2345,64.9959,64.1544,64.8997,55437.0
2016-01-20 09:50:00,80.97,81.06,80.44,80.48,39222.0,64.8917,64.9638,64.467,64.499,39222.0
2016-01-20 10:00:00,80.49,80.53,80.21,80.39,44904.0,64.507,64.5391,64.2826,64.4269,44904.0
2016-01-20 10:10:00,80.37,80.37,80.02,80.08,30522.0,64.4109,64.4109,64.1304,64.1784,30522.0
2016-01-20 10:20:00,80.09,80.13,79.85,80.02,37963.0,64.1865,64.2185,63.9941,64.1304,37963.0
2016-01-20 10:30:00,80.03,80.06,79.55,79.61,33947.0,64.1384,64.1624,63.7537,63.8018,33947.0
2016-01-20 10:40:00,79.6,79.96,79.59,79.85,20384.0,63.7938,64.0823,63.7857,63.9941,20384.0
2016-01-20 10:50:00,79.88,79.9,79.58,79.69,33861.0,64.0182,64.0342,63.7777,63.8659,33861.0
2016-01-20 11:00:00,79.67,80.02,79.67,79.9,47886.0,63.8499,64.1304,63.8499,64.0342,47886.0
2016-01-20 11:10:00,79.9,80.24,79.88,80.15,53255.0,64.0342,64.3067,64.0182,64.2345,53255.0
2016-01-20 11:20:00,80.13,80.22,79.9,79.97,60287.0,64.2185,64.2906,64.0342,64.0903,60287.0
2016-01-20 11:30:00,79.99,80.13,79.95,79.98,55793.0,64.1063,64.2185,64.0743,64.0983,55793.0
2016-01-20 11:40:00,79.97,80.05,79.88,79.88,41915.0,64.0903,64.1544,64.0182,64.0182,41915.0
2016-01-20 11:50:00,79.87,79.9,79.65,79.79,53224.0,64.0101,64.0342,63.8338,63.946,53224.0
2016-01-20 12:00:00,79.78,80.02,79.62,79.65,49164.0,63.938,64.1304,63.8098,63.8338,49164.0
2016-01-20 12:10:00,79.61,79.77,79.58,79.66,62439.0,63.8018,63.93,63.7777,63.8418,62439.0
2016-01-20 12:20:00,79.67,79.71,79.15,79.25,82714.0,63.8499,63.8819,63.4331,63.5133,82714.0
2016-01-20 12:30:00,79.26,79.43,79.25,79.32,45154.0,63.5213,63.6575,63.5133,63.5694,45154.0
2016-01-20 12:40:00,79.31,79.47,79.2,79.33,52067.0,63.5613,63.6896,63.4732,63.5774,52067.0
2016-01-20 12:50:00,79.32,79.76,79.28,79.72,73653.0,63.5694,63.922,63.5373,63.8899,73653.0
2016-01-20 13:00:00,79.74,79.93,79.63,79.64,106312.0,63.906,64.0582,63.8178,63.8258,106312.0
2016-01-20 13:10:00,79.65,79.75,79.51,79.55,63297.0,63.8338,63.914,63.7216,63.7537,63297.0
2016-01-20 13:20:00,79.55,79.93,79.52,79.85,49062.0,63.7537,64.0582,63.7296,63.9941,49062.0
2016-01-20 13:30:00,79.83,80.1,79.8,80.1,43230.0,63.9781,64.1945,63.954,64.1945,43230.0
2016-01-20 13:40:00,80.11,80.64,80.09,80.57,56739.0,64.2025,64.6272,64.1865,64.5711,56739.0
2016-01-20 13:50:00,80.55,80.7,80.41,80.44,41979.0,64.5551,64.6753,64.4429,64.467,41979.0
2016-01-20 14:00:00,80.43,80.56,80.28,80.47,56707.0,64.4589,64.5631,64.3387,64.491,56707.0
2016-01-20 14:10:00,80.51,80.92,80.49,80.85,73602.0,64.5231,64.8516,64.507,64.7955,73602.0
2016-01-20 14:20:00,80.86,80.9,80.59,80.61,63646.0,64.8036,64.8356,64.5872,64.6032,63646.0
2016-01-20 14:30:00,80.6,80.81,80.4,80.81,64068.0,64.5952,64.7635,64.4349,64.7635,64068.0
2016-01-20 14:40:00,80.8,80.87,80.65,80.77,63535.0,64.7555,64.8116,64.6353,64.7314,63535.0
2016-01-20 14:50:00,80.78,81.17,80.77,80.91,90250.0,64.7394,65.052,64.7314,64.8436,90250.0
2016-01-20 15:00:00,80.92,81.14,80.82,81.07,90452.0,64.8516,65.028,64.7715,64.9719,90452.0
2016-01-20 15:10:00,81.08,81.9,81.03,81.82,63582.0,64.9799,65.6371,64.9398,65.5729,63582.0
2016-01-20 15:20:00,81.84,82.16,81.83,82.08,87847.0,65.589,65.8454,65.5809,65.7813,87847.0
2016-01-20 15:30:00,82.09,82.16,81.77,81.89,89997.0,65.7893,65.8454,65.5329,65.629,89997.0
2016-01-20 15:40:00,81.89,81.91,81.2,81.45,106018.0,65.629,65.6451,65.076,65.2764,106018.0
2016-01-20 15:50:00,81.44,81.55,81.27,81.35,135308.0,65.2684,65.3565,65.1321,65.1963,135308.0
2016-01-21 09:30:00,81.83,82.17,81.18,81.46,75234.0,65.5809,65.8534,65.06,65.2844,75234.0
2016-01-21 09:40:00,81.47,81.55,80.58,80.69,39879.0,65.2924,65.3565,64.5792,64.6673,39879.0
2016-01-21 09:50:00,80.72,81.04,80.7,80.84,33131.0,64.6914,64.9478,64.6753,64.7875,33131.0
2016-01-21 10:00:00,80.86,81.64,80.84,81.64,51054.0,64.8036,65.4287,64.7875,65.4287,51054.0
2016-01-21 10:10:00,81.61,81.95,81.54,81.65,76417.0,65.4046,65.6771,65.3485,65.4367,76417.0
2016-01-21 10:20:00,81.65,81.85,81.56,81.71,125210.0,65.4367,65.597,65.3646,65.4848,125210.0
2016-01-21 10:30:00,81.72,82.09,81.61,81.91,40376.0,65.4928,65.7893,65.4046,65.6451,40376.0
2016-01-21 10:40:00,81.92,82.37,81.92,82.1,74403.0,65.6531,66.0137,65.6531,65.7973,74403.0
2016-01-21 10:50:00,82.13,82.21,81.76,81.76,84156.0,65.8214,65.8855,65.5248,65.5248,84156.0
2016-01-21 11:00:00,81.77,82.28,81.58,82.13,68436.0,65.5329,65.9416,65.3806,65.8214,68436.0
2016-01-21 11:10:00,82.14,82.19,81.85,81.95,102944.0,65.8294,65.8695,65.597,65.6771,102944.0
2016-01-21 11:20:00,81.97,82.0,81.58,81.62,74151.0,65.6932,65.7172,65.3806,65.4126,74151.0
2016-01-21 11:30:00,81.63,82.08,81.61,81.99,55483.0,65.4207,65.7813,65.4046,65.7092,55483.0
2016-01-21 11:40:00,81.99,82.0,81.64,81.99,53292.0,65.7092,65.7172,65.4287,65.7092,53292.0
2016-01-21 11:50:00,81.98,82.21,81.86,82.13,88357.0,65.7012,65.8855,65.605,65.8214,88357.0
2016-01-21 12:00:00,82.16,82.49,82.16,82.39,25189.0,65.8454,66.1099,65.8454,66.0298,25189.0
2016-01-21 12:10:00,82.4,82.51,82.28,82.37,39321.0,66.0378,66.1259,65.9416,66.0137,39321.0
2016-01-21 12:20:00,82.37,82.39,82.19,82.36,52147.0,66.0137,66.0298,65.8695,66.0057,52147.0
2016-01-21 12:30:00,82.37,82.41,82.22,82.24,85042.0,66.0137,66.0458,65.8935,65.9095,85042.0
2016-01-21 12:40:00,82.26,82.28,81.97,82.01,55084.0,65.9256,65.9416,65.6932,65.7252,55084.0
2016-01-21 12:50:00,82.01,82.04,81.85,81.96,51665.0,65.7252,65.7493,65.597,65.6851,51665.0
2016-01-21 13:00:00,81.96,82.18,81.87,82.1,186274.0,65.6851,65.8615,65.613,65.7973,186274.0
2016-01-21 13:10:00,82.12,82.16,81.75,81.84,212224.0,65.8134,65.8454,65.5168,65.589,212224.0
2016-01-21 13:20:00,81.84,81.85,81.49,81.49,121135.0,65.589,65.597,65.3085,65.3085,121135.0
2016-01-21 13:30:00,81.49,81.63,81.24,81.6,176811.0,65.3085,65.4207,65.1081,65.3966,176811.0
2016-01-21 13:40:00,81.6,81.79,81.56,81.73,100627.0,65.3966,65.5489,65.3646,65.5008,100627.0
2016-01-21 13:50:00,81.74,81.75,81.49,81.64,80995.0,65.5088,65.5168,65.3085,65.4287,80995.0
2016-01-21 14:00:00,81.67,81.76,81.5,81.69,85707.0,65.4527,65.5248,65.3165,65.4687,85707.0
2016-01-21 14:10:00,81.69,81.69,81.17,81.22,72314.0,65.4687,65.4687,65.052,65.0921,72314.0
2016-01-21 14:20:00,81.23,81.5,81.14,81.5,60886.0,65.1001,65.3165,65.028,65.3165,60886.0
2016-01-21 14:30:00,81.5,81.73,81.44,81.67,47072.0,65.3165,65.5008,65.2684,65.4527,47072.0
2016-01-21 14:40:00,81.67,81.84,81.38,81.38,35253.0,65.4527,65.589,65.2203,65.2203,35253.0
2016-01-21 14:50:00,81.4,82.07,81.38,81.99,52283.0,65.2363,65.7733,65.2203,65.7092,52283.0
2016-01-21 15:00:00,82.01,82.01,81.5,81.61,49659.0,65.7252,65.7252,65.3165,65.4046,49659.0
2016-01-21 15:10:00,81.62,81.89,81.6,81.74,63242.0,65.4126,65.629,65.3966,65.5088,63242.0
2016-01-21 15:20:00,81.73,81.88,81.6,81.68,57713.0,65.5008,65.621,65.3966,65.4607,57713.0
2016-01-21 15:30:00,81.69,82.04,81.69,81.94,60149.0,65.4687,65.7493,65.4687,65.6691,60149.0
2016-01-21 15:40:00,81.94,82.06,81.78,81.81,143384.0,65.6691,65.7653,65.5409,65.5649,143384.0
2016-01-21 15:50:00,81.82,81.92,81.65,81.65,117686.0,65.5729,65.6531,65.4367,65.4367,117686.0
2016-01-22 09:30:00,82.76,82.87,82.56,82.8,37714.0,66.3263,66.4144,66.166,66.3583,37714.0
2016-01-22 09:40:00,82.82,83.13,82.7,82.85,41491.0,66.3744,66.6228,66.2782,66.3984,41491.0
2016-01-22 09:50:00,82.92,83.15,82.86,83.13,96891.0,66.4545,66.6388,66.4064,66.6228,96891.0
2016-01-22 10:00:00,83.13,83.21,82.88,82.97,45032.0,66.6228,66.6869,66.4225,66.4946,45032.0
2016-01-22 10:10:00,82.96,83.03,82.83,82.84,65409.0,66.4866,66.5427,66.3824,66.3904,65409.0
2016-01-22 10:20:00,82.84,82.88,82.64,82.71,36702.0,66.3904,66.4225,66.2301,66.2862,36702.0
2016-01-22 10:30:00,82.72,82.74,82.31,82.33,33750.0,66.2942,66.3103,65.9656,65.9817,33750.0
2016-01-22 10:40:00,82.34,82.37,81.92,81.97,37923.0,65.9897,66.0137,65.6531,65.6932,37923.0
2016-01-22 10:50:00,81.98,82.03,81.69,81.76,40747.0,65.7012,65.7412,65.4687,65.5248,40747.0
2016-01-22 11:00:00,81.78,81.86,81.63,81.63,29908.0,65.5409,65.605,65.4207,65.4207,29908.0
2016-01-22 11:10:00,81.62,81.75,81.51,81.69,21797.0,65.4126,65.5168,65.3245,65.4687,21797.0
2016-01-22 11:20:00,81.7,81.93,81.7,81.91,31694.0,65.4768,65.6611,65.4768,65.6451,31694.0
2016-01-22 11:30:00,81.92,81.92,81.71,81.71,39293.0,65.6531,65.6531,65.4848,65.4848,39293.0
2016-01-22 11:40:00,81.72,81.82,81.57,81.6,34079.0,65.4928,65.5729,65.3726,65.3966,34079.0
2016-01-22 11:50:00,81.6,81.86,81.58,81.75,22705.0,65.3966,65.605,65.3806,65.5168,22705.0
2016-01-22 12:00:00,81.75,81.88,81.75,81.83,24843.0,65.5168,65.621,65.5168,65.5809,24843.0
2016-01-22 12:10:00,81.83,81.92,81.75,81.85,28360.0,65.5809,65.6531,65.5168,65.597,28360.0
2016-01-22 12:20:00,81.85,81.95,81.78,81.81,35126.0,65.597,65.6771,65.5409,65.5649,35126.0
2016-01-22 12:30:00,81.81,81.9,81.7,81.9,38562.0,65.5649,65.6371,65.4768,65.6371,38562.0
2016-01-22 12:40:00,81.9,81.92,81.73,81.78,27264.0,65.6371,65.6531,65.5008,65.5409,27264.0
2016-01-22 12:50:00,81.76,81.88,81.75,81.86,17832.0,65.5248,65.621,65.5168,65.605,17832.0
2016-01-22 13:00:00,81.85,81.86,81.59,81.59,47312.0,65.597,65.605,65.3886,65.3886,47312.0
2016-01-22 13:10:00,81.6,81.91,81.6,81.88,21351.0,65.3966,65.6451,65.3966,65.621,21351.0
2016-01-22 13:20:00,81.88,81.98,81.87,81.89,24548.0,65.621,65.7012,65.613,65.629,24548.0
2016-01-22 13:30:00,81.89,81.92,81.82,81.85,17226.0,65.629,65.6531,65.5729,65.597,17226.0
2016-01-22 13:40:00,81.85,82.1,81.85,82.09,21041.0,65.597,65.7973,65.597,65.7893,21041.0
2016-01-22 13:50:00,82.08,82.18,82.07,82.17,31227.0,65.7813,65.8615,65.7733,65.8534,31227.0
2016-01-22 14:00:00,82.16,82.17,82.05,82.16,29700.0,65.8454,65.8534,65.7573,65.8454,29700.0
2016-01-22 14:10:00,82.17,82.36,82.15,82.29,22941.0,65.8534,66.0057,65.8374,65.9496,22941.0
2016-01-22 14:20:00,82.29,82.33,82.15,82.17,21308.0,65.9496,65.9817,65.8374,65.8534,21308.0
2016-01-22 14:30:00,82.16,82.21,82.0,82.07,27282.0,65.8454,65.8855,65.7172,65.7733,27282.0
2016-01-22 14:40:00,82.05,82.08,81.93,82.08,30642.0,65.7573,65.7813,65.6611,65.7813,30642.0
2016-01-22 14:50:00,82.07,82.2,82.02,82.16,24578.0,65.7733,65.8775,65.7332,65.8454,24578.0
2016-01-22 15:00:00,82.16,82.2,81.93,81.94,30616.0,65.8454,65.8775,65.6611,65.6691,30616.0
2016-01-22 15:10:00,81.94,82.12,81.86,82.06,27169.0,65.6691,65.8134,65.605,65.7653,27169.0
2016-01-22 15:20:00,82.07,82.22,82.06,82.2,32298.0,65.7733,65.8935,65.7653,65.8775,32298.0
2016-01-22 15:30:00,82.2,82.24,82.07,82.24,56528.0,65.8775,65.9095,65.7733,65.9095,56528.0
2016-01-22 15:40:00,82.22,82.27,82.2,82.25,115411.0,65.8935,65.9336,65.8775,65.9176,115411.0
2016-01-22 15:50:00,82.25,82.26,82.12,82.15,200368.0,65.9176,65.9256,65.8134,65.8374,200368.0
2016-01-25 09:30:00,84.05,84.05,81.61,81.92,66630.0,67.3601,67.3601,65.4046,65.6531,66630.0
2016-01-25 09:40:00,81.89,81.96,81.44,81.49,36542.0,65.629,65.6851,65.2684,65.3085,36542.0
2016-01-25 09:50:00,81.58,82.15,81.58,82.01,35240.0,65.3806,65.8374,65.3806,65.7252,35240.0
2016-01-25 10:00:00,82.01,82.35,81.89,82.19,34259.0,65.7252,65.9977,65.629,65.8695,34259.0
2016-01-25 10:10:00,82.19,82.23,81.91,82.04,58467.0,65.8695,65.9015,65.6451,65.7493,58467.0
2016-01-25 10:20:00,82.01,82.08,81.85,81.97,24546.0,65.7252,65.7813,65.597,65.6932,24546.0
2016-01-25 10:30:00,81.97,82.1,81.76,81.79,22656.0,65.6932,65.7973,65.5248,65.5489,22656.0
2016-01-25 10:40:00,81.81,81.82,81.46,81.51,49575.0,65.5649,65.5729,65.2844,65.3245,49575.0
2016-01-25 10:50:00,81.5,81.5,81.27,81.36,28241.0,65.3165,65.3165,65.1321,65.2043,28241.0
2016-01-25 11:00:00,81.35,81.35,81.17,81.24,36868.0,65.1963,65.1963,65.052,65.1081,36868.0
2016-01-25 11:10:00,81.23,81.44,81.2,81.44,24456.0,65.1001,65.2684,65.076,65.2684,24456.0
2016-01-25 11:20:00,81.42,81.75,81.4,81.74,20611.0,65.2524,65.5168,65.2363,65.5088,20611.0
2016-01-25 11:30:00,81.73,81.82,81.71,81.78,24588.0,65.5008,65.5729,65.4848,65.5409,24588.0
2016-01-25 11:40:00,81.77,81.79,81.53,81.64,14668.0,65.5329,65.5489,65.3405,65.4287,14668.0
2016-01-25 11:50:00,81.67,81.92,81.67,81.85,26770.0,65.4527,65.6531,65.4527,65.597,26770.0
2016-01-25 12:00:00,81.84,81.91,81.72,81.78,21370.0,65.589,65.6451,65.4928,65.5409,21370.0
2016-01-25 12:10:00,81.8,81.8,81.57,81.71,14565.0,65.5569,65.5569,65.3726,65.4848,14565.0
2016-01-25 12:20:00,81.72,81.83,81.66,81.77,16055.0,65.4928,65.5809,65.4447,65.5329,16055.0
2016-01-25 12:30:00,81.75,81.81,81.67,81.81,20095.0,65.5168,65.5649,65.4527,65.5649,20095.0
2016-01-25 12:40:00,81.83,81.87,81.63,81.64,28846.0,65.5809,65.613,65.4207,65.4287,28846.0
2016-01-25 12:50:00,81.66,81.77,81.62,81.75,20307.0,65.4447,65.5329,65.4126,65.5168,20307.0
2016-01-25 13:00:00,81.75,82.01,81.73,81.99,19315.0,65.5168,65.7252,65.5008,65.7092,19315.0
2016-01-25 13:10:00,81.99,81.99,81.78,81.83,34423.0,65.7092,65.7092,65.5409,65.5809,34423.0
2016-01-25 13:20:00,81.85,81.89,81.81,81.83,24120.0,65.597,65.629,65.5649,65.5809,24120.0
2016-01-25 13:30:00,81.82,81.86,81.71,81.73,30155.0,65.5729,65.605,65.4848,65.5008,30155.0
2016-01-25 13:40:00,81.72,81.75,81.53,81.53,31019.0,65.4928,65.5168,65.3405,65.3405,31019.0
2016-01-25 13:50:00,81.53,81.57,81.46,81.49,23492.0,65.3405,65.3726,65.2844,65.3085,23492.0
2016-01-25 14:00:00,81.46,81.61,81.39,81.61,20510.0,65.2844,65.4046,65.2283,65.4046,20510.0
2016-01-25 14:10:00,81.59,81.63,81.51,81.57,23541.0,65.3886,65.4207,65.3245,65.3726,23541.0
2016-01-25 14:20:00,81.58,81.6,81.47,81.59,24811.0,65.3806,65.3966,65.2924,65.3886,24811.0
2016-01-25 14:30:00,81.59,81.59,81.39,81.54,28678.0,65.3886,65.3886,65.2283,65.3485,28678.0
2016-01-25 14:40:00,81.54,81.54,81.43,81.46,32669.0,65.3485,65.3485,65.2604,65.2844,32669.0
2016-01-25 14:50:00,81.47,81.57,81.41,81.57,37226.0,65.2924,65.3726,65.2443,65.3726,37226.0
2016-01-25 15:00:00,81.55,81.65,81.39,81.39,31838.0,65.3565,65.4367,65.2283,65.2283,31838.0
2016-01-25 15:10:00,81.4,81.42,81.28,81.36,28297.0,65.2363,65.2524,65.1402,65.2043,28297.0
2016-01-25 15:20:00,81.35,81.35,81.11,81.19,29247.0,65.1963,65.1963,65.0039,65.068,29247.0
2016-01-25 15:30:00,81.2,81.23,81.01,81.01,37384.0,65.076,65.1001,64.9238,64.9238,37384.0
2016-01-25 15:40:00,81.02,81.09,80.95,81.09,60871.0,64.9318,64.9879,64.8757,64.9879,60871.0
2016-01-25 15:50:00,81.09,81.13,80.97,81.06,107568.0,64.9879,65.0199,64.8917,64.9638,107568.0
2016-01-26 09:30:00,82.08,82.62,81.91,82.31,60821.0,65.7813,66.2141,65.6451,65.9656,60821.0
2016-01-26 09:40:00,82.35,82.71,82.18,82.48,58236.0,65.9977,66.2862,65.8615,66.1019,58236.0
2016-01-26 09:50:00,82.49,82.84,82.49,82.77,31274.0,66.1099,66.3904,66.1099,66.3343,31274.0
2016-01-26 10:00:00,82.81,83.26,82.81,83.21,42947.0,66.3664,66.727,66.3664,66.6869,42947.0
2016-01-26 10:10:00,83.22,83.51,83.2,83.29,68267.0,66.6949,66.9274,66.6789,66.751,68267.0
2016-01-26 10:20:00,83.32,83.37,83.11,83.15,40101.0,66.7751,66.8152,66.6068,66.6388,40101.0
2016-01-26 10:30:00,83.18,83.3,83.08,83.26,31067.0,66.6629,66.7591,66.5827,66.727,31067.0
2016-01-26 10:40:00,83.27,83.3,83.05,83.05,37098.0,66.735,66.7591,66.5587,66.5587,37098.0
2016-01-26 10:50:00,83.08,83.2,83.02,83.2,47020.0,66.5827,66.6789,66.5347,66.6789,47020.0
2016-01-26 11:00:00,83.17,83.6,83.15,83.54,138353.0,66.6549,66.9995,66.6388,66.9514,138353.0
2016-01-26 11:10:00,83.52,83.97,83.52,83.94,51982.0,66.9354,67.296,66.9354,67.272,51982.0
2016-01-26 11:20:00,83.93,83.96,83.52,83.71,66916.0,67.264,67.288,66.9354,67.0876,66916.0
2016-01-26 11:30:00,83.69,83.71,83.49,83.63,61551.0,67.0716,67.0876,66.9113,67.0235,61551.0
2016-01-26 11:40:00,83.61,83.72,83.54,83.61,21615.0,67.0075,67.0957,66.9514,67.0075,21615.0
2016-01-26 11:50:00,83.61,83.82,83.61,83.8,39268.0,67.0075,67.1758,67.0075,67.1598,39268.0
2016-01-26 12:00:00,83.81,84.03,83.76,83.87,56055.0,67.1678,67.3441,67.1277,67.2159,56055.0
2016-01-26 12:10:00,83.87,84.19,83.84,84.09,29694.0,67.2159,67.4723,67.1918,67.3922,29694.0
2016-01-26 12:20:00,84.07,84.2,84.03,84.16,26534.0,67.3762,67.4803,67.3441,67.4483,26534.0
2016-01-26 12:30:00,84.14,84.14,83.97,83.98,20702.0,67.4323,67.4323,67.296,67.304,20702.0
2016-01-26 12:40:00,83.96,83.99,83.79,83.81,26960.0,67.288,67.312,67.1518,67.1678,26960.0
2016-01-26 12:50:00,83.81,83.85,83.76,83.79,65634.0,67.1678,67.1998,67.1277,67.1518,65634.0
2016-01-26 13:00:00,83.79,83.83,83.72,83.74,70613.0,67.1518,67.1838,67.0957,67.1117,70613.0
2016-01-26 13:10:00,83.74,83.98,83.74,83.98,20822.0,67.1117,67.304,67.1117,67.304,20822.0
2016-01-26 13:20:00,83.99,84.09,83.96,83.96,18103.0,67.312,67.3922,67.288,67.288,18103.0
2016-01-26 13:30:00,83.98,83.98,83.85,83.85,25288.0,67.304,67.304,67.1998,67.1998,25288.0
2016-01-26 13:40:00,83.85,84.03,83.78,84.03,30062.0,67.1998,67.3441,67.1437,67.3441,30062.0
2016-01-26 13:50:00,84.04,84.06,83.81,83.81,21329.0,67.3521,67.3681,67.1678,67.1678,21329.0
2016-01-26 14:00:00,83.81,84.0,83.78,83.92,30818.0,67.1678,67.3201,67.1437,67.2559,30818.0
2016-01-26 14:10:00,83.93,83.95,83.86,83.89,28987.0,67.264,67.28,67.2079,67.2319,28987.0
2016-01-26 14:20:00,83.88,83.98,83.85,83.87,25834.0,67.2239,67.304,67.1998,67.2159,25834.0
2016-01-26 14:30:00,83.85,83.93,83.82,83.87,33975.0,67.1998,67.264,67.1758,67.2159,33975.0
2016-01-26 14:40:00,83.87,84.07,83.85,83.98,31950.0,67.2159,67.3762,67.1998,67.304,31950.0
2016-01-26 14:50:00,83.99,84.15,83.9,83.93,31786.0,67.312,67.4403,67.2399,67.264,31786.0
2016-01-26 15:00:00,83.92,83.97,83.8,83.9,57109.0,67.2559,67.296,67.1598,67.2399,57109.0
2016-01-26 15:10:00,83.91,84.28,83.85,84.1,56413.0,67.2479,67.5445,67.1998,67.4002,56413.0
2016-01-26 15:20:00,84.08,84.12,83.9,84.07,69978.0,67.3842,67.4162,67.2399,67.3762,69978.0
2016-01-26 15:30:00,84.07,84.12,83.93,84.12,83906.0,67.3762,67.4162,67.264,67.4162,83906.0
2016-01-26 15:40:00,84.12,84.34,84.12,84.25,110672.0,67.4162,67.5925,67.4162,67.5204,110672.0
2016-01-26 15:50:00,84.26,84.33,84.1,84.31,226392.0,67.5284,67.5845,67.4002,67.5685,226392.0
2016-01-27 09:30:00,87.5,87.58,85.59,85.67,133359.0,70.1251,70.1892,68.5943,68.6584,133359.0
2016-01-27 09:40:00,85.73,86.47,85.46,86.26,103267.0,68.7065,69.2996,68.4901,69.1313,103267.0
2016-01-27 09:50:00,86.23,86.24,85.22,85.42,136894.0,69.1072,69.1153,68.2978,68.4581,136894.0
2016-01-27 10:00:00,85.49,85.49,84.62,85.03,80534.0,68.5142,68.5142,67.8169,68.1455,80534.0
2016-01-27 10:10:00,85.08,85.64,85.03,85.64,58398.0,68.1856,68.6344,68.1455,68.6344,58398.0
2016-01-27 10:20:00,85.64,86.09,85.5,85.94,98974.0,68.6344,68.995,68.5222,68.8748,98974.0
2016-01-27 10:30:00,85.97,86.17,85.55,86.0,104157.0,68.8989,69.0592,68.5623,68.9229,104157.0
2016-01-27 10:40:00,86.0,86.28,85.35,85.37,40813.0,68.9229,69.1473,68.402,68.418,40813.0
2016-01-27 10:50:00,85.34,85.59,84.95,85.14,40938.0,68.394,68.5943,68.0814,68.2337,40938.0
2016-01-27 11:00:00,85.16,85.54,85.01,85.48,38186.0,68.2497,68.5543,68.1295,68.5062,38186.0
2016-01-27 11:10:00,85.45,85.57,85.26,85.57,25782.0,68.4821,68.5783,68.3299,68.5783,25782.0
2016-01-27 11:20:00,85.58,85.95,85.51,85.95,29203.0,68.5863,68.8828,68.5302,68.8828,29203.0
2016-01-27 11:30:00,85.97,87.38,85.95,87.25,155646.0,68.8989,70.0289,68.8828,69.9247,155646.0
2016-01-27 11:40:00,87.24,88.0,87.05,87.58,132162.0,69.9167,70.5258,69.7644,70.1892,132162.0
2016-01-27 11:50:00,87.57,87.57,87.07,87.07,38046.0,70.1812,70.1812,69.7804,69.7804,38046.0
2016-01-27 12:00:00,87.07,87.49,87.02,87.07,29790.0,69.7804,70.117,69.7404,69.7804,29790.0
2016-01-27 12:10:00,87.04,87.21,86.99,87.09,24351.0,69.7564,69.8926,69.7163,69.7965,24351.0
2016-01-27 12:20:00,87.04,87.47,86.95,87.16,64486.0,69.7564,70.101,69.6843,69.8526,64486.0
2016-01-27 12:30:00,87.15,87.18,86.95,87.02,41690.0,69.8446,69.8686,69.6843,69.7404,41690.0
2016-01-27 12:40:00,87.0,87.06,86.71,86.84,45169.0,69.7243,69.7724,69.4919,69.5961,45169.0
2016-01-27 12:50:00,86.86,86.95,86.76,86.78,25624.0,69.6121,69.6843,69.532,69.548,25624.0
2016-01-27 13:00:00,86.75,86.84,86.65,86.73,47242.0,69.524,69.5961,69.4438,69.508,47242.0
2016-01-27 13:10:00,86.74,87.01,86.67,86.75,25423.0,69.516,69.7324,69.4599,69.524,25423.0
2016-01-27 13:20:00,86.75,86.83,86.64,86.64,20916.0,69.524,69.5881,69.4358,69.4358,20916.0
2016-01-27 13:30:00,86.64,86.92,86.6,86.89,28883.0,69.4358,69.6602,69.4038,69.6362,28883.0
2016-01-27 13:40:00,86.89,87.21,86.85,87.2,49715.0,69.6362,69.8926,69.6041,69.8846,49715.0
2016-01-27 13:50:00,87.22,87.45,87.04,87.45,27477.0,69.9007,70.085,69.7564,70.085,27477.0
2016-01-27 14:00:00,87.41,88.0,87.38,87.46,116118.0,70.0529,70.5258,70.0289,70.093,116118.0
2016-01-27 14:10:00,87.46,87.48,87.01,87.23,86006.0,70.093,70.109,69.7324,69.9087,86006.0
2016-01-27 14:20:00,87.2,87.25,86.58,86.61,127037.0,69.8846,69.9247,69.3877,69.4118,127037.0
2016-01-27 14:30:00,86.59,86.75,86.32,86.33,60153.0,69.3958,69.524,69.1794,69.1874,60153.0
2016-01-27 14:40:00,86.31,86.38,86.11,86.29,38613.0,69.1714,69.2275,69.0111,69.1553,38613.0
2016-01-27 14:50:00,86.29,86.65,86.05,86.2,48115.0,69.1553,69.4438,68.963,69.0832,48115.0
2016-01-27 15:00:00,86.16,86.24,85.92,86.23,59998.0,69.0511,69.1153,68.8588,69.1072,59998.0
2016-01-27 15:10:00,86.24,86.25,85.46,85.46,72607.0,69.1153,69.1233,68.4901,68.4901,72607.0
2016-01-27 15:20:00,85.46,86.0,85.39,85.73,43405.0,68.4901,68.9229,68.434,68.7065,43405.0
2016-01-27 15:30:00,85.73,86.04,85.69,85.85,90341.0,68.7065,68.955,68.6745,68.8027,90341.0
2016-01-27 15:40:00,85.84,86.07,85.66,86.06,116083.0,68.7947,68.979,68.6504,68.971,116083.0
2016-01-27 15:50:00,86.05,86.26,85.97,86.2,216488.0,68.963,69.1313,68.8989,69.0832,216488.0
2016-01-28 09:30:00,87.11,87.19,86.61,87.04,58420.0,69.8125,69.8766,69.4118,69.7564,58420.0
2016-01-28 09:40:00,87.02,87.88,86.88,87.73,116813.0,69.7404,70.4296,69.6282,70.3094,116813.0
2016-01-28 09:50:00,87.75,88.35,87.75,88.35,107687.0,70.3254,70.8063,70.3254,70.8063,107687.0
2016-01-28 10:00:00,88.28,88.3,87.9,88.12,112811.0,70.7502,70.7662,70.4456,70.6219,112811.0
2016-01-28 10:10:00,88.1,88.35,87.74,87.74,141024.0,70.6059,70.8063,70.3174,70.3174,141024.0
2016-01-28 10:20:00,87.7,87.96,87.51,87.68,91169.0,70.2853,70.4937,70.1331,70.2693,91169.0
2016-01-28 10:30:00,87.68,87.77,87.28,87.75,61287.0,70.2693,70.3414,69.9487,70.3254,61287.0
2016-01-28 10:40:00,87.74,87.98,87.47,87.93,64017.0,70.3174,70.5097,70.101,70.4697,64017.0
2016-01-28 10:50:00,87.94,88.07,87.63,87.97,77194.0,70.4777,70.5819,70.2292,70.5017,77194.0
2016-01-28 11:00:00,87.96,88.25,87.88,88.14,45971.0,70.4937,70.7261,70.4296,70.638,45971.0
2016-01-28 11:10:00,88.17,88.27,88.04,88.11,41472.0,70.662,70.7422,70.5578,70.6139,41472.0
2016-01-28 11:20:00,88.11,88.35,88.05,88.05,59793.0,70.6139,70.8063,70.5658,70.5658,59793.0
2016-01-28 11:30:00,88.05,88.11,87.71,87.8,41100.0,70.5658,70.6139,70.2934,70.3655,41100.0
2016-01-28 11:40:00,87.79,87.91,87.61,87.65,55658.0,70.3575,70.4536,70.2132,70.2453,55658.0
2016-01-28 11:50:00,87.66,87.79,87.57,87.57,41832.0,70.2533,70.3575,70.1812,70.1812,41832.0
2016-01-28 12:00:00,87.55,87.96,87.55,87.86,45830.0,70.1651,70.4937,70.1651,70.4136,45830.0
2016-01-28 12:10:00,87.87,88.11,87.77,88.06,31408.0,70.4216,70.6139,70.3414,70.5739,31408.0
2016-01-28 12:20:00,88.08,88.41,88.08,88.38,24962.0,70.5899,70.8544,70.5899,70.8303,24962.0
2016-01-28 12:30:00,88.37,88.57,88.2,88.47,51028.0,70.8223,70.9826,70.6861,70.9024,51028.0
2016-01-28 12:40:00,88.44,88.58,88.32,88.33,28502.0,70.8784,70.9906,70.7822,70.7902,28502.0
2016-01-28 12:50:00,88.34,88.39,88.19,88.32,33903.0,70.7983,70.8383,70.678,70.7822,33903.0
2016-01-28 13:00:00,88.31,88.39,88.08,88.35,66207.0,70.7742,70.8383,70.5899,70.8063,66207.0
2016-01-28 13:10:00,88.36,88.53,88.21,88.23,42661.0,70.8143,70.9505,70.6941,70.7101,42661.0
2016-01-28 13:20:00,88.2,88.53,88.08,88.53,61036.0,70.6861,70.9505,70.5899,70.9505,61036.0
2016-01-28 13:30:00,88.49,88.6,88.42,88.46,89489.0,70.9185,71.0066,70.8624,70.8944,89489.0
2016-01-28 13:40:00,88.45,88.56,88.33,88.33,43622.0,70.8864,70.9746,70.7902,70.7902,43622.0
2016-01-28 13:50:00,88.33,88.42,88.18,88.24,60635.0,70.7902,70.8624,70.67,70.7181,60635.0
2016-01-28 14:00:00,88.21,88.46,88.2,88.36,42217.0,70.6941,70.8944,70.6861,70.8143,42217.0
2016-01-28 14:10:00,88.37,88.37,88.05,88.1,36570.0,70.8223,70.8223,70.5658,70.6059,36570.0
2016-01-28 14:20:00,88.08,88.43,88.06,88.4,61588.0,70.5899,70.8704,70.5739,70.8463,61588.0
2016-01-28 14:30:00,88.4,88.48,88.31,88.31,32223.0,70.8463,70.9105,70.7742,70.7742,32223.0
2016-01-28 14:40:00,88.3,88.31,88.1,88.26,43343.0,70.7662,70.7742,70.6059,70.7341,43343.0
2016-01-28 14:50:00,88.27,88.35,88.14,88.35,44888.0,70.7422,70.8063,70.638,70.8063,44888.0
2016-01-28 15:00:00,88.34,88.41,88.21,88.36,63348.0,70.7983,70.8544,70.6941,70.8143,63348.0
2016-01-28 15:10:00,88.39,88.56,88.39,88.51,52594.0,70.8383,70.9746,70.8383,70.9345,52594.0
2016-01-28 15:20:00,88.53,88.6,88.48,88.52,90605.0,70.9505,71.0066,70.9105,70.9425,90605.0
2016-01-28 15:30:00,88.51,88.52,88.31,88.41,96351.0,70.9345,70.9425,70.7742,70.8544,96351.0
2016-01-28 15:40:00,88.4,88.55,88.27,88.47,132235.0,70.8463,70.9666,70.7422,70.9024,132235.0
2016-01-28 15:50:00,88.47,88.77,88.43,88.74,402758.0,70.9024,71.1429,70.8704,71.1188,402758.0
2016-01-29 09:30:00,89.26,89.59,89.21,89.51,71956.0,71.5356,71.8,71.4955,71.7359,71956.0
2016-01-29 09:40:00,89.51,89.6,89.21,89.5,72268.0,71.7359,71.8081,71.4955,71.7279,72268.0
2016-01-29 09:50:00,89.55,89.62,89.27,89.38,55765.0,71.768,71.8241,71.5436,71.6317,55765.0
2016-01-29 10:00:00,89.4,89.54,89.16,89.18,48876.0,71.6478,71.76,71.4554,71.4715,48876.0
2016-01-29 10:10:00,89.18,89.4,89.07,89.22,39500.0,71.4715,71.6478,71.3833,71.5035,39500.0
2016-01-29 10:20:00,89.24,89.38,89.12,89.19,56877.0,71.5195,71.6317,71.4234,71.4795,56877.0
2016-01-29 10:30:00,89.2,89.2,88.9,89.08,42797.0,71.4875,71.4875,71.2471,71.3913,42797.0
2016-01-29 10:40:00,89.06,89.29,89.06,89.13,68538.0,71.3753,71.5596,71.3753,71.4314,68538.0
2016-01-29 10:50:00,89.14,89.18,88.78,88.84,48679.0,71.4394,71.4715,71.1509,71.199,48679.0
2016-01-29 11:00:00,88.83,89.2,88.81,89.03,51961.0,71.191,71.4875,71.1749,71.3512,51961.0
2016-01-29 11:10:00,89.02,89.07,88.81,88.81,48877.0,71.3432,71.3833,71.1749,71.1749,48877.0
2016-01-29 11:20:00,88.79,88.93,88.7,88.82,87517.0,71.1589,71.2711,71.0868,71.1829,87517.0
2016-01-29 11:30:00,88.82,88.99,88.74,88.86,50970.0,71.1829,71.3192,71.1188,71.215,50970.0
2016-01-29 11:40:00,88.86,89.01,88.79,88.97,37479.0,71.215,71.3352,71.1589,71.3032,37479.0
2016-01-29 11:50:00,88.97,89.3,88.96,89.15,58806.0,71.3032,71.5676,71.2951,71.4474,58806.0
2016-01-29 12:00:00,89.17,89.17,89.04,89.11,25305.0,71.4634,71.4634,71.3593,71.4154,25305.0
2016-01-29 12:10:00,89.09,89.48,89.08,89.43,17376.0,71.3993,71.7119,71.3913,71.6718,17376.0
2016-01-29 12:20:00,89.45,89.61,89.41,89.55,24978.0,71.6878,71.8161,71.6558,71.768,24978.0
2016-01-29 12:30:00,89.59,89.61,89.45,89.55,19920.0,71.8,71.8161,71.6878,71.768,19920.0
2016-01-29 12:40:00,89.55,89.59,89.43,89.43,24565.0,71.768,71.8,71.6718,71.6718,24565.0
2016-01-29 12:50:00,89.42,89.53,89.41,89.51,21694.0,71.6638,71.752,71.6558,71.7359,21694.0
2016-01-29 13:00:00,89.51,89.53,89.34,89.38,29199.0,71.7359,71.752,71.5997,71.6317,29199.0
2016-01-29 13:10:00,89.37,89.5,89.37,89.48,36408.0,71.6237,71.7279,71.6237,71.7119,36408.0
2016-01-29 13:20:00,89.48,89.51,89.37,89.37,28570.0,71.7119,71.7359,71.6237,71.6237,28570.0
2016-01-29 13:30:00,89.39,89.44,89.32,89.37,33830.0,71.6398,71.6798,71.5837,71.6237,33830.0
2016-01-29 13:40:00,89.39,89.49,89.34,89.43,38694.0,71.6398,71.7199,71.5997,71.6718,38694.0
2016-01-29 13:50:00,89.43,89.44,89.26,89.27,39957.0,71.6718,71.6798,71.5356,71.5436,39957.0
2016-01-29 14:00:00,89.27,89.28,89.12,89.15,78432.0,71.5436,71.5516,71.4234,71.4474,78432.0
2016-01-29 14:10:00,89.15,89.33,89.13,89.31,38083.0,71.4474,71.5917,71.4314,71.5756,38083.0
2016-01-29 14:20:00,89.33,89.46,89.25,89.44,40811.0,71.5917,71.6959,71.5276,71.6798,40811.0
2016-01-29 14:30:00,89.45,89.45,89.32,89.44,43175.0,71.6878,71.6878,71.5837,71.6798,43175.0
2016-01-29 14:40:00,89.43,89.45,89.29,89.35,59611.0,71.6718,71.6878,71.5596,71.6077,59611.0
2016-01-29 14:50:00,89.37,89.42,89.28,89.4,43162.0,71.6237,71.6638,71.5516,71.6478,43162.0
2016-01-29 15:00:00,89.42,89.58,89.38,89.58,52544.0,71.6638,71.792,71.6317,71.792,52544.0
2016-01-29 15:10:00,89.57,89.67,89.52,89.67,63604.0,71.784,71.8642,71.7439,71.8642,63604.0
2016-01-29 15:20:00,89.7,89.92,89.67,89.88,57132.0,71.8882,72.0645,71.8642,72.0325,57132.0
2016-01-29 15:30:00,89.9,89.96,89.84,89.87,64460.0,72.0485,72.0966,72.0004,72.0244,64460.0
2016-01-29 15:40:00,89.86,89.99,89.83,89.93,84742.0,72.0164,72.1206,71.9924,72.0725,84742.0
2016-01-29 15:50:00,89.94,90.05,89.83,90.05,253417.0,72.0805,72.1687,71.9924,72.1687,253417.0
2016-02-01 09:30:00,88.48,89.36,88.48,89.2,116527.0,70.9105,71.6157,70.9105,71.4875,116527.0
2016-02-01 09:40:00,89.23,89.37,88.44,88.76,68204.0,71.5115,71.6237,70.8784,71.1349,68204.0
2016-02-01 09:50:00,88.73,88.97,88.64,88.64,51621.0,71.1108,71.3032,71.0387,71.0387,51621.0
2016-02-01 10:00:00,88.66,89.17,88.42,89.15,68149.0,71.0547,71.4634,70.8624,71.4474,68149.0
2016-02-01 10:10:00,89.16,89.5,89.09,89.33,30299.0,71.4554,71.7279,71.3993,71.5917,30299.0
2016-02-01 10:20:00,89.32,89.54,89.21,89.29,32017.0,71.5837,71.76,71.4955,71.5596,32017.0
2016-02-01 10:30:00,89.25,89.45,89.2,89.31,32997.0,71.5276,71.6878,71.4875,71.5756,32997.0
2016-02-01 10:40:00,89.3,89.63,89.25,89.52,39220.0,71.5676,71.8321,71.5276,71.7439,39220.0
2016-02-01 10:50:00,89.51,89.69,89.31,89.6,28265.0,71.7359,71.8802,71.5756,71.8081,28265.0
2016-02-01 11:00:00,89.6,89.64,89.33,89.33,39639.0,71.8081,71.8401,71.5917,71.5917,39639.0
2016-02-01 11:10:00,89.31,89.68,89.27,89.62,39604.0,71.5756,71.8722,71.5436,71.8241,39604.0
2016-02-01 11:20:00,89.62,89.68,89.35,89.57,34749.0,71.8241,71.8722,71.6077,71.784,34749.0
2016-02-01 11:30:00,89.57,89.74,89.4,89.74,39787.0,71.784,71.9203,71.6478,71.9203,39787.0
2016-02-01 11:40:00,89.73,89.78,89.67,89.67,39074.0,71.9122,71.9523,71.8642,71.8642,39074.0
2016-02-01 11:50:00,89.68,89.69,89.5,89.55,29429.0,71.8722,71.8802,71.7279,71.768,29429.0
2016-02-01 12:00:00,89.56,89.63,89.42,89.43,27082.0,71.776,71.8321,71.6638,71.6718,27082.0
2016-02-01 12:10:00,89.42,89.49,89.31,89.39,35355.0,71.6638,71.7199,71.5756,71.6398,35355.0
2016-02-01 12:20:00,89.38,89.38,89.23,89.36,29207.0,71.6317,71.6317,71.5115,71.6157,29207.0
2016-02-01 12:30:00,89.34,89.51,89.34,89.47,25568.0,71.5997,71.7359,71.5997,71.7039,25568.0
2016-02-01 12:40:00,89.45,89.56,89.4,89.53,24247.0,71.6878,71.776,71.6478,71.752,24247.0
2016-02-01 12:50:00,89.53,89.53,89.31,89.38,23487.0,71.752,71.752,71.5756,71.6317,23487.0
2016-02-01 13:00:00,89.38,89.5,89.33,89.35,37944.0,71.6317,71.7279,71.5917,71.6077,37944.0
2016-02-01 13:10:00,89.34,89.45,89.28,89.37,39104.0,71.5997,71.6878,71.5516,71.6237,39104.0
2016-02-01 13:20:00,89.39,89.63,89.39,89.61,28586.0,71.6398,71.8321,71.6398,71.8161,28586.0
2016-02-01 13:30:00,89.62,89.65,89.52,89.54,34560.0,71.8241,71.8481,71.7439,71.76,34560.0
2016-02-01 13:40:00,89.55,89.85,89.54,89.85,40986.0,71.768,72.0084,71.76,72.0084,40986.0
2016-02-01 13:50:00,89.85,89.9,89.71,89.88,43316.0,72.0084,72.0485,71.8962,72.0325,43316.0
2016-02-01 14:00:00,89.87,90.01,89.74,89.74,30411.0,72.0244,72.1366,71.9203,71.9203,30411.0
2016-02-01 14:10:00,89.74,89.94,89.71,89.94,39859.0,71.9203,72.0805,71.8962,72.0805,39859.0
2016-02-01 14:20:00,89.95,90.02,89.91,90.01,39486.0,72.0886,72.1447,72.0565,72.1366,39486.0
2016-02-01 14:30:00,90.0,90.03,89.87,89.9,50342.0,72.1286,72.1527,72.0244,72.0485,50342.0
2016-02-01 14:40:00,89.9,89.94,89.84,89.89,57778.0,72.0485,72.0805,72.0004,72.0405,57778.0
2016-02-01 14:50:00,89.89,90.15,89.86,90.12,42164.0,72.0405,72.2488,72.0164,72.2248,42164.0
2016-02-01 15:00:00,90.11,90.16,89.94,89.94,71486.0,72.2168,72.2569,72.0805,72.0805,71486.0
2016-02-01 15:10:00,89.95,90.19,89.87,90.18,84930.0,72.0886,72.2809,72.0244,72.2729,84930.0
2016-02-01 15:20:00,90.18,90.28,90.12,90.26,46586.0,72.2729,72.353,72.2248,72.337,46586.0
2016-02-01 15:30:00,90.26,90.27,90.09,90.09,84580.0,72.337,72.345,72.2008,72.2008,84580.0
2016-02-01 15:40:00,90.07,90.22,90.04,90.04,84079.0,72.1847,72.3049,72.1607,72.1607,84079.0
2016-02-01 15:50:00,90.04,90.06,89.89,89.89,143211.0,72.1607,72.1767,72.0405,72.0405,143211.0
2016-02-02 09:30:00,89.3,89.37,88.8,88.88,57306.0,71.5676,71.6237,71.1669,71.231,57306.0
2016-02-02 09:40:00,88.88,88.97,88.68,88.74,61415.0,71.231,71.3032,71.0707,71.1188,61415.0
2016-02-02 09:50:00,88.71,89.55,88.57,89.55,85071.0,71.0948,71.768,70.9826,71.768,85071.0
2016-02-02 10:00:00,89.52,89.7,89.33,89.39,61078.0,71.7439,71.8882,71.5917,71.6398,61078.0
2016-02-02 10:10:00,89.4,89.43,89.13,89.24,35462.0,71.6478,71.6718,71.4314,71.5195,35462.0
2016-02-02 10:20:00,89.22,89.29,89.09,89.11,53259.0,71.5035,71.5596,71.3993,71.4154,53259.0
2016-02-02 10:30:00,89.11,89.25,89.05,89.23,44341.0,71.4154,71.5276,71.3673,71.5115,44341.0
2016-02-02 10:40:00,89.22,89.22,88.95,89.01,92731.0,71.5035,71.5035,71.2871,71.3352,92731.0
2016-02-02 10:50:00,89.01,89.05,88.92,89.01,84460.0,71.3352,71.3673,71.2631,71.3352,84460.0
2016-02-02 11:00:00,89.03,89.21,88.96,89.14,61375.0,71.3512,71.4955,71.2951,71.4394,61375.0
2016-02-02 11:10:00,89.16,89.25,89.09,89.13,45993.0,71.4554,71.5276,71.3993,71.4314,45993.0
2016-02-02 11:20:00,89.13,89.23,88.99,88.99,107683.0,71.4314,71.5115,71.3192,71.3192,107683.0
2016-02-02 11:30:00,88.99,89.34,88.91,89.34,90469.0,71.3192,71.5997,71.2551,71.5997,90469.0
2016-02-02 11:40:00,89.31,89.39,89.09,89.11,26931.0,71.5756,71.6398,71.3993,71.4154,26931.0
2016-02-02 11:50:00,89.1,89.14,89.0,89.04,46216.0,71.4073,71.4394,71.3272,71.3593,46216.0
2016-02-02 12:00:00,89.05,89.1,88.82,88.9,47736.0,71.3673,71.4073,71.1829,71.2471,47736.0
2016-02-02 12:10:00,88.9,89.12,88.89,89.05,79487.0,71.2471,71.4234,71.239,71.3673,79487.0
2016-02-02 12:20:00,89.04,89.09,88.99,89.04,41407.0,71.3593,71.3993,71.3192,71.3593,41407.0
2016-02-02 12:30:00,89.03,89.04,88.95,89.01,35966.0,71.3512,71.3593,71.2871,71.3352,35966.0
2016-02-02 12:40:00,88.99,89.02,88.95,89.01,42151.0,71.3192,71.3432,71.2871,71.3352,42151.0
2016-02-02 12:50:00,89.0,89.08,88.97,89.01,68508.0,71.3272,71.3913,71.3032,71.3352,68508.0
2016-02-02 13:00:00,89.0,89.01,88.89,88.92,50292.0,71.3272,71.3352,71.239,71.2631,50292.0
2016-02-02 13:10:00,88.94,89.0,88.87,88.93,56295.0,71.2791,71.3272,71.223,71.2711,56295.0
2016-02-02 13:20:00,88.92,88.93,88.82,88.87,82697.0,71.2631,71.2711,71.1829,71.223,82697.0
2016-02-02 13:30:00,88.86,88.89,88.81,88.81,56396.0,71.215,71.239,71.1749,71.1749,56396.0
2016-02-02 13:40:00,88.8,88.86,88.59,88.64,58049.0,71.1669,71.215,70.9986,71.0387,58049.0
2016-02-02 13:50:00,88.64,88.65,88.41,88.42,67979.0,71.0387,71.0467,70.8544,70.8624,67979.0
2016-02-02 14:00:00,88.43,88.54,88.39,88.39,62943.0,70.8704,70.9585,70.8383,70.8383,62943.0
2016-02-02 14:10:00,88.39,88.54,88.32,88.45,73047.0,70.8383,70.9585,70.7822,70.8864,73047.0
2016-02-02 14:20:00,88.46,88.51,88.2,88.29,72734.0,70.8944,70.9345,70.6861,70.7582,72734.0
2016-02-02 14:30:00,88.3,88.54,88.29,88.52,55611.0,70.7662,70.9585,70.7582,70.9425,55611.0
2016-02-02 14:40:00,88.53,88.85,88.49,88.84,57999.0,70.9505,71.207,70.9185,71.199,57999.0
2016-02-02 14:50:00,88.84,88.95,88.72,88.74,54210.0,71.199,71.2871,71.1028,71.1188,54210.0
2016-02-02 15:00:00,88.75,88.75,88.52,88.52,50233.0,71.1268,71.1268,70.9425,70.9425,50233.0
2016-02-02 15:10:00,88.52,88.71,88.48,88.65,78826.0,70.9425,71.0948,70.9105,71.0467,78826.0
2016-02-02 15:20:00,88.65,88.66,88.49,88.51,101693.0,71.0467,71.0547,70.9185,70.9345,101693.0
2016-02-02 15:30:00,88.52,88.79,88.51,88.59,195784.0,70.9425,71.1589,70.9345,70.9986,195784.0
2016-02-02 15:40:00,88.6,88.74,88.48,88.61,163149.0,71.0066,71.1188,70.9105,71.0146,163149.0
2016-02-02 15:50:00,88.61,88.74,88.54,88.6,285633.0,71.0146,71.1188,70.9585,71.0066,285633.0
2016-02-03 09:30:00,89.76,89.88,89.45,89.55,46607.0,71.9363,72.0325,71.6878,71.768,46607.0
2016-02-03 09:40:00,89.53,89.64,89.28,89.38,24441.0,71.752,71.8401,71.5516,71.6317,24441.0
2016-02-03 09:50:00,89.38,89.49,89.07,89.15,43942.0,71.6317,71.7199,71.3833,71.4474,43942.0
2016-02-03 10:00:00,89.14,89.14,88.62,88.64,30111.0,71.4394,71.4394,71.0227,71.0387,30111.0
2016-02-03 10:10:00,88.68,88.69,88.25,88.37,51308.0,71.0707,71.0788,70.7261,70.8223,51308.0
2016-02-03 10:20:00,88.4,88.56,88.28,88.31,33572.0,70.8463,70.9746,70.7502,70.7742,33572.0
2016-02-03 10:30:00,88.28,88.39,88.05,88.39,47267.0,70.7502,70.8383,70.5658,70.8383,47267.0
2016-02-03 10:40:00,88.36,88.59,88.31,88.4,47684.0,70.8143,70.9986,70.7742,70.8463,47684.0
2016-02-03 10:50:00,88.42,88.81,88.4,88.56,47252.0,70.8624,71.1749,70.8463,70.9746,47252.0
2016-02-03 11:00:00,88.58,88.58,88.0,88.17,44392.0,70.9906,70.9906,70.5258,70.662,44392.0
2016-02-03 11:10:00,88.18,88.68,88.1,88.65,39030.0,70.67,71.0707,70.6059,71.0467,39030.0
2016-02-03 11:20:00,88.67,88.94,88.62,88.86,21139.0,71.0627,71.2791,71.0227,71.215,21139.0
2016-02-03 11:30:00,88.85,88.88,88.52,88.74,13978.0,71.207,71.231,70.9425,71.1188,13978.0
2016-02-03 11:40:00,88.79,89.05,88.79,88.93,14814.0,71.1589,71.3673,71.1589,71.2711,14814.0
2016-02-03 11:50:00,88.93,88.97,88.63,88.89,17878.0,71.2711,71.3032,71.0307,71.239,17878.0
2016-02-03 12:00:00,88.91,89.0,88.73,88.82,23049.0,71.2551,71.3272,71.1108,71.1829,23049.0
2016-02-03 12:10:00,88.85,88.89,88.68,88.76,22224.0,71.207,71.239,71.0707,71.1349,22224.0
2016-02-03 12:20:00,88.76,89.0,88.76,88.79,40696.0,71.1349,71.3272,71.1349,71.1589,40696.0
2016-02-03 12:30:00,88.77,88.91,88.61,88.81,36101.0,71.1429,71.2551,71.0146,71.1749,36101.0
2016-02-03 12:40:00,88.8,88.91,88.73,88.86,21061.0,71.1669,71.2551,71.1108,71.215,21061.0
2016-02-03 12:50:00,88.87,89.04,88.71,89.04,21628.0,71.223,71.3593,71.0948,71.3593,21628.0
2016-02-03 13:00:00,89.01,89.16,89.0,89.01,22449.0,71.3352,71.4554,71.3272,71.3352,22449.0
2016-02-03 13:10:00,89.03,89.14,89.0,89.03,16169.0,71.3512,71.4394,71.3272,71.3512,16169.0
2016-02-03 13:20:00,89.04,89.08,88.88,88.9,19400.0,71.3593,71.3913,71.231,71.2471,19400.0
2016-02-03 13:30:00,88.9,88.91,88.67,88.68,34718.0,71.2471,71.2551,71.0627,71.0707,34718.0
2016-02-03 13:40:00,88.67,88.84,88.67,88.8,32681.0,71.0627,71.199,71.0627,71.1669,32681.0
2016-02-03 13:50:00,88.82,88.88,88.58,88.69,81162.0,71.1829,71.231,70.9906,71.0788,81162.0
2016-02-03 14:00:00,88.7,88.84,88.69,88.79,60680.0,71.0868,71.199,71.0788,71.1589,60680.0
2016-02-03 14:10:00,88.8,88.92,88.76,88.77,39972.0,71.1669,71.2631,71.1349,71.1429,39972.0
2016-02-03 14:20:00,88.76,89.53,88.76,89.44,36174.0,71.1349,71.752,71.1349,71.6798,36174.0
2016-02-03 14:30:00,89.44,89.54,89.34,89.41,30370.0,71.6798,71.76,71.5997,71.6558,30370.0
2016-02-03 14:40:00,89.42,89.9,89.36,89.83,36799.0,71.6638,72.0485,71.6157,71.9924,36799.0
2016-02-03 14:50:00,89.83,89.83,89.5,89.77,43702.0,71.9924,71.9924,71.7279,71.9443,43702.0
2016-02-03 15:00:00,89.81,89.85,89.61,89.8,37490.0,71.9764,72.0084,71.8161,71.9683,37490.0
2016-02-03 15:10:00,89.81,89.92,89.65,89.8,35984.0,71.9764,72.0645,71.8481,71.9683,35984.0
2016-02-03 15:20:00,89.81,89.89,89.52,89.53,38970.0,71.9764,72.0405,71.7439,71.752,38970.0
2016-02-03 15:30:00,89.53,89.7,89.46,89.54,54985.0,71.752,71.8882,71.6959,71.76,54985.0
2016-02-03 15:40:00,89.52,89.84,89.49,89.81,104230.0,71.7439,72.0004,71.7199,71.9764,104230.0
2016-02-03 15:50:00,89.8,90.0,89.77,89.98,173588.0,71.9683,72.1286,71.9443,72.1126,173588.0
2016-02-04 09:30:00,89.57,90.94,89.51,90.87,64004.0,71.784,72.882,71.7359,72.8259,64004.0
2016-02-04 09:40:00,90.85,90.97,90.43,90.78,56032.0,72.8098,72.906,72.4732,72.7537,56032.0
2016-02-04 09:50:00,90.83,91.55,90.83,91.51,89020.0,72.7938,73.3708,72.7938,73.3388,89020.0
2016-02-04 10:00:00,91.55,91.85,90.96,91.7,53572.0,73.3708,73.6113,72.898,73.4911,53572.0
2016-02-04 10:10:00,91.7,92.07,91.6,92.0,24276.0,73.4911,73.7876,73.4109,73.7315,24276.0
2016-02-04 10:20:00,91.96,92.27,91.9,91.9,61098.0,73.6994,73.9479,73.6513,73.6513,61098.0
2016-02-04 10:30:00,91.84,92.55,91.84,92.48,81547.0,73.6033,74.1723,73.6033,74.1162,81547.0
2016-02-04 10:40:00,92.46,92.54,92.21,92.4,19656.0,74.1001,74.1643,73.8998,74.0521,19656.0
2016-02-04 10:50:00,92.47,92.71,92.38,92.67,28587.0,74.1082,74.3005,74.036,74.2684,28587.0
2016-02-04 11:00:00,92.67,92.67,92.13,92.13,18527.0,74.2684,74.2684,73.8357,73.8357,18527.0
2016-02-04 11:10:00,92.1,92.31,91.89,91.89,19074.0,73.8116,73.9799,73.6433,73.6433,19074.0
2016-02-04 11:20:00,91.86,91.89,91.74,91.81,24534.0,73.6193,73.6433,73.5231,73.5792,24534.0
2016-02-04 11:30:00,91.79,91.82,91.58,91.77,24254.0,73.5632,73.5872,73.3949,73.5472,24254.0
2016-02-04 11:40:00,91.79,91.8,91.2,91.43,50708.0,73.5632,73.5712,73.0903,73.2747,50708.0
2016-02-04 11:50:00,91.41,91.69,91.41,91.47,41865.0,73.2586,73.483,73.2586,73.3067,41865.0
2016-02-04 12:00:00,91.5,92.04,91.43,91.99,37420.0,73.3308,73.7635,73.2747,73.7235,37420.0
2016-02-04 12:10:00,91.97,92.06,91.85,91.86,36447.0,73.7074,73.7796,73.6113,73.6193,36447.0
2016-02-04 12:20:00,91.81,91.86,91.53,91.61,27952.0,73.5792,73.6193,73.3548,73.4189,27952.0
2016-02-04 12:30:00,91.62,91.95,91.55,91.95,28747.0,73.4269,73.6914,73.3708,73.6914,28747.0
2016-02-04 12:40:00,91.98,92.07,91.53,91.68,22171.0,73.7155,73.7876,73.3548,73.475,22171.0
2016-02-04 12:50:00,91.66,91.71,91.51,91.52,18327.0,73.459,73.4991,73.3388,73.3468,18327.0
2016-02-04 13:00:00,91.53,91.91,91.53,91.91,21299.0,73.3548,73.6594,73.3548,73.6594,21299.0
2016-02-04 13:10:00,91.87,91.97,91.62,91.62,17514.0,73.6273,73.7074,73.4269,73.4269,17514.0
2016-02-04 13:20:00,91.55,91.63,91.43,91.46,16269.0,73.3708,73.435,73.2747,73.2987,16269.0
2016-02-04 13:30:00,91.48,91.68,91.48,91.53,23795.0,73.3147,73.475,73.3147,73.3548,23795.0
2016-02-04 13:40:00,91.53,91.56,91.3,91.31,22801.0,73.3548,73.3789,73.1705,73.1785,22801.0
2016-02-04 13:50:00,91.3,91.39,91.2,91.33,15126.0,73.1705,73.2426,73.0903,73.1945,15126.0
2016-02-04 14:00:00,91.33,91.34,91.02,91.06,17542.0,73.1945,73.2025,72.9461,72.9781,17542.0
2016-02-04 14:10:00,91.03,91.23,91.0,91.13,15897.0,72.9541,73.1144,72.9301,73.0342,15897.0
2016-02-04 14:20:00,91.13,91.18,90.96,90.99,26716.0,73.0342,73.0743,72.898,72.922,26716.0
2016-02-04 14:30:00,90.95,91.18,90.92,90.98,17876.0,72.89,73.0743,72.8659,72.914,17876.0
2016-02-04 14:40:00,90.98,91.06,90.9,91.04,18002.0,72.914,72.9781,72.8499,72.9621,18002.0
2016-02-04 14:50:00,91.03,91.18,90.85,91.15,17304.0,72.9541,73.0743,72.8098,73.0503,17304.0
2016-02-04 15:00:00,91.14,91.17,90.91,90.99,19841.0,73.0423,73.0663,72.8579,72.922,19841.0
2016-02-04 15:10:00,90.96,91.38,90.94,91.14,32351.0,72.898,73.2346,72.882,73.0423,32351.0
2016-02-04 15:20:00,91.15,91.37,91.14,91.15,21766.0,73.0503,73.2266,73.0423,73.0503,21766.0
2016-02-04 15:30:00,91.17,91.3,90.99,91.27,43495.0,73.0663,73.1705,72.922,73.1464,43495.0
2016-02-04 15:40:00,91.28,91.48,91.24,91.41,67943.0,73.1545,73.3147,73.1224,73.2586,67943.0
2016-02-04 15:50:00,91.43,91.56,91.39,91.48,128602.0,73.2747,73.3789,73.2426,73.3147,128602.0
2016-02-05 09:30:00,91.0,91.29,90.78,91.21,35131.0,72.9301,73.1625,72.7537,73.0984,35131.0
2016-02-05 09:40:00,91.21,91.25,90.75,90.89,25718.0,73.0984,73.1304,72.7297,72.8419,25718.0
2016-02-05 09:50:00,90.95,91.37,90.91,91.15,23844.0,72.89,73.2266,72.8579,73.0503,23844.0
2016-02-05 10:00:00,91.2,91.37,90.96,90.96,46526.0,73.0903,73.2266,72.898,72.898,46526.0
2016-02-05 10:10:00,90.92,91.16,90.89,90.92,14340.0,72.8659,73.0583,72.8419,72.8659,14340.0
2016-02-05 10:20:00,90.86,91.05,90.3,90.33,21269.0,72.8179,72.9701,72.3691,72.3931,21269.0
2016-02-05 10:30:00,90.38,90.9,90.34,90.8,27041.0,72.4332,72.8499,72.4011,72.7698,27041.0
2016-02-05 10:40:00,90.81,91.0,90.74,90.86,32556.0,72.7778,72.9301,72.7217,72.8179,32556.0
2016-02-05 10:50:00,90.85,90.87,90.53,90.56,26157.0,72.8098,72.8259,72.5534,72.5774,26157.0
2016-02-05 11:00:00,90.57,90.73,90.39,90.42,103497.0,72.5854,72.7137,72.4412,72.4652,103497.0
2016-02-05 11:10:00,90.36,90.48,90.23,90.25,24933.0,72.4171,72.5133,72.313,72.329,24933.0
2016-02-05 11:20:00,90.27,90.3,90.07,90.26,68187.0,72.345,72.3691,72.1847,72.337,68187.0
2016-02-05 11:30:00,90.28,90.46,90.24,90.39,48173.0,72.353,72.4973,72.321,72.4412,48173.0
2016-02-05 11:40:00,90.38,90.57,90.14,90.34,50428.0,72.4332,72.5854,72.2408,72.4011,50428.0
2016-02-05 11:50:00,90.34,90.48,90.2,90.31,35332.0,72.4011,72.5133,72.2889,72.3771,35332.0
2016-02-05 12:00:00,90.32,90.47,90.1,90.2,35584.0,72.3851,72.5053,72.2088,72.2889,35584.0
2016-02-05 12:10:00,90.19,90.24,90.07,90.2,36147.0,72.2809,72.321,72.1847,72.2889,36147.0
2016-02-05 12:20:00,90.18,90.5,90.17,90.44,69401.0,72.2729,72.5293,72.2649,72.4813,69401.0
2016-02-05 12:30:00,90.43,90.65,90.41,90.62,29912.0,72.4732,72.6496,72.4572,72.6255,29912.0
2016-02-05 12:40:00,90.6,90.62,90.46,90.49,16924.0,72.6095,72.6255,72.4973,72.5213,16924.0
2016-02-05 12:50:00,90.46,90.51,90.13,90.26,17634.0,72.4973,72.5374,72.2328,72.337,17634.0
2016-02-05 13:00:00,90.24,90.61,90.24,90.59,16749.0,72.321,72.6175,72.321,72.6015,16749.0
2016-02-05 13:10:00,90.54,90.59,90.41,90.52,15285.0,72.5614,72.6015,72.4572,72.5454,15285.0
2016-02-05 13:20:00,90.51,90.7,90.46,90.69,21574.0,72.5374,72.6896,72.4973,72.6816,21574.0
2016-02-05 13:30:00,90.67,90.72,90.54,90.59,28718.0,72.6656,72.7057,72.5614,72.6015,28718.0
2016-02-05 13:40:00,90.57,90.61,90.44,90.48,18947.0,72.5854,72.6175,72.4813,72.5133,18947.0
2016-02-05 13:50:00,90.44,90.51,90.38,90.44,18520.0,72.4813,72.5374,72.4332,72.4813,18520.0
2016-02-05 14:00:00,90.45,90.51,90.32,90.4,19348.0,72.4893,72.5374,72.3851,72.4492,19348.0
2016-02-05 14:10:00,90.4,90.4,90.09,90.19,29898.0,72.4492,72.4492,72.2008,72.2809,29898.0
2016-02-05 14:20:00,90.19,90.24,90.08,90.15,40190.0,72.2809,72.321,72.1927,72.2488,40190.0
2016-02-05 14:30:00,90.13,90.37,90.11,90.31,27744.0,72.2328,72.4252,72.2168,72.3771,27744.0
2016-02-05 14:40:00,90.31,90.32,90.02,90.28,22814.0,72.3771,72.3851,72.1447,72.353,22814.0
2016-02-05 14:50:00,90.26,90.28,90.12,90.16,22843.0,72.337,72.353,72.2248,72.2569,22843.0
2016-02-05 15:00:00,90.16,90.16,89.94,90.15,30568.0,72.2569,72.2569,72.0805,72.2488,30568.0
2016-02-05 15:10:00,90.14,90.42,90.13,90.4,55149.0,72.2408,72.4652,72.2328,72.4492,55149.0
2016-02-05 15:20:00,90.38,90.4,90.22,90.28,32049.0,72.4332,72.4492,72.3049,72.353,32049.0
2016-02-05 15:30:00,90.26,90.32,90.13,90.23,86678.0,72.337,72.3851,72.2328,72.313,86678.0
2016-02-05 15:40:00,90.23,90.39,90.16,90.28,55618.0,72.313,72.4412,72.2569,72.353,55618.0
2016-02-05 15:50:00,90.28,90.41,90.15,90.4,88252.0,72.353,72.4572,72.2488,72.4492,88252.0
2016-02-08 09:30:00,89.33,89.65,89.31,89.43,34417.0,71.5917,71.8481,71.5756,71.6718,34417.0
2016-02-08 09:40:00,89.35,89.63,89.29,89.34,56482.0,71.6077,71.8321,71.5596,71.5997,56482.0
2016-02-08 09:50:00,89.3,89.3,88.89,88.99,62667.0,71.5676,71.5676,71.239,71.3192,62667.0
2016-02-08 10:00:00,89.0,89.25,88.92,88.99,74978.0,71.3272,71.5276,71.2631,71.3192,74978.0
2016-02-08 10:10:00,89.0,89.25,88.86,88.86,37059.0,71.3272,71.5276,71.215,71.215,37059.0
2016-02-08 10:20:00,88.86,89.08,88.77,88.98,49273.0,71.215,71.3913,71.1429,71.3112,49273.0
2016-02-08 10:30:00,88.95,89.15,88.9,88.99,40973.0,71.2871,71.4474,71.2471,71.3192,40973.0
2016-02-08 10:40:00,89.0,89.19,88.8,89.1,33236.0,71.3272,71.4795,71.1669,71.4073,33236.0
2016-02-08 10:50:00,89.07,89.14,88.88,88.95,34889.0,71.3833,71.4394,71.231,71.2871,34889.0
2016-02-08 11:00:00,88.95,89.0,88.78,88.88,41570.0,71.2871,71.3272,71.1509,71.231,41570.0
2016-02-08 11:10:00,88.88,89.0,88.78,88.97,37591.0,71.231,71.3272,71.1509,71.3032,37591.0
2016-02-08 11:20:00,88.95,89.04,88.91,88.99,95937.0,71.2871,71.3593,71.2551,71.3192,95937.0
2016-02-08 11:30:00,89.0,89.02,88.79,88.85,46259.0,71.3272,71.3432,71.1589,71.207,46259.0
2016-02-08 11:40:00,88.82,88.97,88.67,88.81,37551.0,71.1829,71.3032,71.0627,71.1749,37551.0
2016-02-08 11:50:00,88.8,89.01,88.78,89.0,35142.0,71.1669,71.3352,71.1509,71.3272,35142.0
2016-02-08 12:00:00,89.03,89.05,88.96,89.02,51225.0,71.3512,71.3673,71.2951,71.3432,51225.0
2016-02-08 12:10:00,89.03,89.15,88.96,89.06,37303.0,71.3512,71.4474,71.2951,71.3753,37303.0
2016-02-08 12:20:00,89.15,89.3,89.14,89.19,29626.0,71.4474,71.5676,71.4394,71.4795,29626.0
2016-02-08 12:30:00,89.21,89.39,89.2,89.28,42098.0,71.4955,71.6398,71.4875,71.5516,42098.0
2016-02-08 12:40:00,89.3,89.72,89.28,89.72,32842.0,71.5676,71.9042,71.5516,71.9042,32842.0
2016-02-08 12:50:00,89.74,89.88,89.73,89.88,30643.0,71.9203,72.0325,71.9122,72.0325,30643.0
2016-02-08 13:00:00,89.88,89.91,89.77,89.86,29622.0,72.0325,72.0565,71.9443,72.0164,29622.0
2016-02-08 13:10:00,89.84,89.84,89.7,89.73,25163.0,72.0004,72.0004,71.8882,71.9122,25163.0
2016-02-08 13:20:00,89.74,89.78,89.53,89.72,24426.0,71.9203,71.9523,71.752,71.9042,24426.0
2016-02-08 13:30:00,89.73,89.82,89.71,89.71,47478.0,71.9122,71.9844,71.8962,71.8962,47478.0
2016-02-08 13:40:00,89.7,89.7,89.38,89.43,24070.0,71.8882,71.8882,71.6317,71.6718,24070.0
2016-02-08 13:50:00,89.44,89.45,89.37,89.41,25457.0,71.6798,71.6878,71.6237,71.6558,25457.0
2016-02-08 14:00:00,89.39,89.57,89.39,89.5,38286.0,71.6398,71.784,71.6398,71.7279,38286.0
2016-02-08 14:10:00,89.49,89.58,89.43,89.47,47008.0,71.7199,71.792,71.6718,71.7039,47008.0
2016-02-08 14:20:00,89.47,89.67,89.46,89.6,24458.0,71.7039,71.8642,71.6959,71.8081,24458.0
2016-02-08 14:30:00,89.61,89.61,89.42,89.48,46533.0,71.8161,71.8161,71.6638,71.7119,46533.0
2016-02-08 14:40:00,89.51,89.65,89.47,89.59,55119.0,71.7359,71.8481,71.7039,71.8,55119.0
2016-02-08 14:50:00,89.56,89.58,89.47,89.48,35661.0,71.776,71.792,71.7039,71.7119,35661.0
2016-02-08 15:00:00,89.49,89.63,89.46,89.53,65689.0,71.7199,71.8321,71.6959,71.752,65689.0
2016-02-08 15:10:00,89.53,89.69,89.53,89.6,87412.0,71.752,71.8802,71.752,71.8081,87412.0
2016-02-08 15:20:00,89.58,89.6,89.47,89.49,68208.0,71.792,71.8081,71.7039,71.7199,68208.0
2016-02-08 15:30:00,89.51,89.96,89.49,89.92,128267.0,71.7359,72.0966,71.7199,72.0645,128267.0
2016-02-08 15:40:00,89.94,90.57,89.93,90.37,74246.0,72.0805,72.5854,72.0725,72.4252,74246.0
2016-02-08 15:50:00,90.36,90.38,90.2,90.3,137727.0,72.4171,72.4332,72.2889,72.3691,137727.0
2016-02-09 09:30:00,89.48,89.9,89.25,89.77,50294.0,71.7119,72.0485,71.5276,71.9443,50294.0
2016-02-09 09:40:00,89.72,90.16,89.5,90.16,17574.0,71.9042,72.2569,71.7279,72.2569,17574.0
2016-02-09 09:50:00,90.13,90.24,89.94,89.95,18452.0,72.2328,72.321,72.0805,72.0886,18452.0
2016-02-09 10:00:00,89.96,90.33,89.87,90.19,21863.0,72.0966,72.3931,72.0244,72.2809,21863.0
2016-02-09 10:10:00,90.15,90.18,89.86,90.02,16196.0,72.2488,72.2729,72.0164,72.1447,16196.0
2016-02-09 10:20:00,90.01,90.19,89.95,90.16,16874.0,72.1366,72.2809,72.0886,72.2569,16874.0
2016-02-09 10:30:00,90.14,90.14,89.86,89.96,19105.0,72.2408,72.2408,72.0164,72.0966,19105.0
2016-02-09 10:40:00,89.99,90.03,89.77,89.96,46420.0,72.1206,72.1527,71.9443,72.0966,46420.0
2016-02-09 10:50:00,89.97,89.97,89.64,89.86,17818.0,72.1046,72.1046,71.8401,72.0164,17818.0
2016-02-09 11:00:00,89.83,90.09,89.83,89.98,30102.0,71.9924,72.2008,71.9924,72.1126,30102.0
2016-02-09 11:10:00,90.01,90.38,89.97,90.2,29686.0,72.1366,72.4332,72.1046,72.2889,29686.0
2016-02-09 11:20:00,90.14,90.61,90.14,90.5,17219.0,72.2408,72.6175,72.2408,72.5293,17219.0
2016-02-09 11:30:00,90.5,90.63,90.2,90.23,14820.0,72.5293,72.6335,72.2889,72.313,14820.0
2016-02-09 11:40:00,90.22,90.45,90.2,90.2,11471.0,72.3049,72.4893,72.2889,72.2889,11471.0
2016-02-09 11:50:00,90.2,90.31,89.98,90.01,17332.0,72.2889,72.3771,72.1126,72.1366,17332.0
2016-02-09 12:00:00,90.02,90.11,89.84,90.11,25902.0,72.1447,72.2168,72.0004,72.2168,25902.0
2016-02-09 12:10:00,90.07,90.1,89.88,89.99,21624.0,72.1847,72.2088,72.0325,72.1206,21624.0
2016-02-09 12:20:00,89.97,90.12,89.92,89.92,19764.0,72.1046,72.2248,72.0645,72.0645,19764.0
2016-02-09 12:30:00,89.91,90.1,89.88,89.95,26473.0,72.0565,72.2088,72.0325,72.0886,26473.0
2016-02-09 12:40:00,89.98,90.01,89.8,89.8,20236.0,72.1126,72.1366,71.9683,71.9683,20236.0
2016-02-09 12:50:00,89.76,89.89,89.76,89.88,23903.0,71.9363,72.0405,71.9363,72.0325,23903.0
2016-02-09 13:00:00,89.86,89.92,89.77,89.82,24879.0,72.0164,72.0645,71.9443,71.9844,24879.0
2016-02-09 13:10:00,89.8,89.8,89.7,89.77,21807.0,71.9683,71.9683,71.8882,71.9443,21807.0
2016-02-09 13:20:00,89.75,89.92,89.74,89.77,20275.0,71.9283,72.0645,71.9203,71.9443,20275.0
2016-02-09 13:30:00,89.78,89.99,89.7,89.76,14755.0,71.9523,72.1206,71.8882,71.9363,14755.0
2016-02-09 13:40:00,89.76,90.05,89.73,89.91,15912.0,71.9363,72.1687,71.9122,72.0565,15912.0
2016-02-09 13:50:00,89.91,90.14,89.87,90.08,13533.0,72.0565,72.2408,72.0244,72.1927,13533.0
2016-02-09 14:00:00,90.08,90.47,90.07,90.41,21416.0,72.1927,72.5053,72.1847,72.4572,21416.0
2016-02-09 14:10:00,90.43,90.5,90.26,90.27,24386.0,72.4732,72.5293,72.337,72.345,24386.0
2016-02-09 14:20:00,90.29,90.37,90.12,90.14,15255.0,72.361,72.4252,72.2248,72.2408,15255.0
2016-02-09 14:30:00,90.17,90.46,90.17,90.43,14040.0,72.2649,72.4973,72.2649,72.4732,14040.0
2016-02-09 14:40:00,90.42,90.68,90.39,90.41,19783.0,72.4652,72.6736,72.4412,72.4572,19783.0
2016-02-09 14:50:00,90.43,90.6,90.41,90.53,17777.0,72.4732,72.6095,72.4572,72.5534,17777.0
2016-02-09 15:00:00,90.55,91.04,90.53,90.89,34033.0,72.5694,72.9621,72.5534,72.8419,34033.0
2016-02-09 15:10:00,90.88,90.93,90.7,90.71,28041.0,72.8339,72.874,72.6896,72.6976,28041.0
2016-02-09 15:20:00,90.69,90.73,90.41,90.49,29241.0,72.6816,72.7137,72.4572,72.5213,29241.0
2016-02-09 15:30:00,90.52,90.74,90.39,90.62,37866.0,72.5454,72.7217,72.4412,72.6255,37866.0
2016-02-09 15:40:00,90.62,90.62,90.29,90.43,36936.0,72.6255,72.6255,72.361,72.4732,36936.0
2016-02-09 15:50:00,90.43,90.49,90.28,90.37,64248.0,72.4732,72.5213,72.353,72.4252,64248.0
2016-02-10 09:30:00,90.63,90.77,90.32,90.37,47167.0,72.6335,72.7457,72.3851,72.4252,47167.0
2016-02-10 09:40:00,90.37,90.43,90.1,90.4,15820.0,72.4252,72.4732,72.2088,72.4492,15820.0
2016-02-10 09:50:00,90.33,90.74,90.29,90.68,37978.0,72.3931,72.7217,72.361,72.6736,37978.0
2016-02-10 10:00:00,90.66,90.68,90.42,90.6,40722.0,72.6576,72.6736,72.4652,72.6095,40722.0
2016-02-10 10:10:00,90.64,91.31,90.61,91.29,42360.0,72.6415,73.1785,72.6175,73.1625,42360.0
2016-02-10 10:20:00,91.28,91.43,91.15,91.27,55397.0,73.1545,73.2747,73.0503,73.1464,55397.0
2016-02-10 10:30:00,91.3,91.86,91.3,91.68,45786.0,73.1705,73.6193,73.1705,73.475,45786.0
2016-02-10 10:40:00,91.7,91.7,91.33,91.54,29516.0,73.4911,73.4911,73.1945,73.3628,29516.0
2016-02-10 10:50:00,91.52,91.56,91.14,91.24,31402.0,73.3468,73.3789,73.0423,73.1224,31402.0
2016-02-10 11:00:00,91.29,91.45,91.04,91.19,32665.0,73.1625,73.2907,72.9621,73.0823,32665.0
2016-02-10 11:10:00,91.12,91.18,90.95,91.11,21093.0,73.0262,73.0743,72.89,73.0182,21093.0
2016-02-10 11:20:00,91.09,91.35,91.05,91.05,17392.0,73.0022,73.2106,72.9701,72.9701,17392.0
2016-02-10 11:30:00,91.05,91.06,90.63,90.64,18302.0,72.9701,72.9781,72.6335,72.6415,18302.0
2016-02-10 11:40:00,90.64,90.8,90.57,90.8,11809.0,72.6415,72.7698,72.5854,72.7698,11809.0
2016-02-10 11:50:00,90.79,90.95,90.72,90.82,15024.0,72.7618,72.89,72.7057,72.7858,15024.0
2016-02-10 12:00:00,90.89,90.89,90.68,90.85,12915.0,72.8419,72.8419,72.6736,72.8098,12915.0
2016-02-10 12:10:00,90.83,90.94,90.75,90.92,14245.0,72.7938,72.882,72.7297,72.8659,14245.0
2016-02-10 12:20:00,90.93,91.13,90.92,90.97,16035.0,72.874,73.0342,72.8659,72.906,16035.0
2016-02-10 12:30:00,91.0,91.25,90.94,91.19,15220.0,72.9301,73.1304,72.882,73.0823,15220.0
2016-02-10 12:40:00,91.2,91.24,91.09,91.22,13588.0,73.0903,73.1224,73.0022,73.1064,13588.0
2016-02-10 12:50:00,91.21,91.41,91.16,91.37,29795.0,73.0984,73.2586,73.0583,73.2266,29795.0
2016-02-10 13:00:00,91.37,91.43,91.2,91.2,24917.0,73.2266,73.2747,73.0903,73.0903,24917.0
2016-02-10 13:10:00,91.21,91.29,91.15,91.27,19645.0,73.0984,73.1625,73.0503,73.1464,19645.0
2016-02-10 13:20:00,91.27,91.33,91.07,91.13,26590.0,73.1464,73.1945,72.9862,73.0342,26590.0
2016-02-10 13:30:00,91.13,91.16,90.8,90.89,13080.0,73.0342,73.0583,72.7698,72.8419,13080.0
2016-02-10 13:40:00,90.91,91.05,90.89,90.98,16381.0,72.8579,72.9701,72.8419,72.914,16381.0
2016-02-10 13:50:00,90.99,91.08,90.91,91.05,17823.0,72.922,72.9942,72.8579,72.9701,17823.0
2016-02-10 14:00:00,91.06,91.19,91.03,91.12,30109.0,72.9781,73.0823,72.9541,73.0262,30109.0
2016-02-10 14:10:00,91.12,91.22,91.05,91.16,18840.0,73.0262,73.1064,72.9701,73.0583,18840.0
2016-02-10 14:20:00,91.15,91.17,90.97,91.07,22284.0,73.0503,73.0663,72.906,72.9862,22284.0
2016-02-10 14:30:00,91.06,91.22,91.06,91.11,26702.0,72.9781,73.1064,72.9781,73.0182,26702.0
2016-02-10 14:40:00,91.09,91.09,90.8,90.83,27467.0,73.0022,73.0022,72.7698,72.7938,27467.0
2016-02-10 14:50:00,90.83,90.96,90.77,90.79,29946.0,72.7938,72.898,72.7457,72.7618,29946.0
2016-02-10 15:00:00,90.79,91.01,90.79,90.84,40517.0,72.7618,72.9381,72.7618,72.8018,40517.0
2016-02-10 15:10:00,90.85,90.9,90.44,90.47,39393.0,72.8098,72.8499,72.4813,72.5053,39393.0
2016-02-10 15:20:00,90.44,90.62,90.26,90.29,52697.0,72.4813,72.6255,72.337,72.361,52697.0
2016-02-10 15:30:00,90.31,90.49,90.24,90.32,85366.0,72.3771,72.5213,72.321,72.3851,85366.0
2016-02-10 15:40:00,90.28,90.54,90.24,90.45,119155.0,72.353,72.5614,72.321,72.4893,119155.0
2016-02-10 15:50:00,90.45,90.46,90.31,90.41,140172.0,72.4893,72.4973,72.3771,72.4572,140172.0
2016-02-11 09:30:00,88.93,89.15,88.84,89.02,31278.0,71.2711,71.4474,71.199,71.3432,31278.0
2016-02-11 09:40:00,88.97,89.71,88.96,89.7,26981.0,71.3032,71.8962,71.2951,71.8882,26981.0
2016-02-11 09:50:00,89.7,90.37,89.64,90.12,37378.0,71.8882,72.4252,71.8401,72.2248,37378.0
2016-02-11 10:00:00,90.12,90.27,89.89,89.91,44446.0,72.2248,72.345,72.0405,72.0565,44446.0
2016-02-11 10:10:00,89.84,89.84,89.38,89.47,17731.0,72.0004,72.0004,71.6317,71.7039,17731.0
2016-02-11 10:20:00,89.4,89.47,89.21,89.33,16250.0,71.6478,71.7039,71.4955,71.5917,16250.0
2016-02-11 10:30:00,89.34,89.6,89.14,89.14,52965.0,71.5997,71.8081,71.4394,71.4394,52965.0
2016-02-11 10:40:00,89.17,89.38,88.97,89.32,47746.0,71.4634,71.6317,71.3032,71.5837,47746.0
2016-02-11 10:50:00,89.24,89.26,89.02,89.08,23177.0,71.5195,71.5356,71.3432,71.3913,23177.0
2016-02-11 11:00:00,89.08,89.33,89.04,89.17,17823.0,71.3913,71.5917,71.3593,71.4634,17823.0
2016-02-11 11:10:00,89.19,89.24,88.99,89.24,25973.0,71.4795,71.5195,71.3192,71.5195,25973.0
2016-02-11 11:20:00,89.27,89.32,88.98,88.98,38582.0,71.5436,71.5837,71.3112,71.3112,38582.0
2016-02-11 11:30:00,88.97,88.98,88.64,88.71,43429.0,71.3032,71.3112,71.0387,71.0948,43429.0
2016-02-11 11:40:00,88.7,88.72,88.33,88.33,56108.0,71.0868,71.1028,70.7902,70.7902,56108.0
2016-02-11 11:50:00,88.33,88.86,88.31,88.78,26123.0,70.7902,71.215,70.7742,71.1509,26123.0
2016-02-11 12:00:00,88.81,88.87,88.71,88.73,21067.0,71.1749,71.223,71.0948,71.1108,21067.0
2016-02-11 12:10:00,88.71,88.88,88.54,88.57,23374.0,71.0948,71.231,70.9585,70.9826,23374.0
2016-02-11 12:20:00,88.57,88.83,88.57,88.74,26230.0,70.9826,71.191,70.9826,71.1188,26230.0
2016-02-11 12:30:00,88.73,88.75,88.61,88.71,23072.0,71.1108,71.1268,71.0146,71.0948,23072.0
2016-02-11 12:40:00,88.71,88.83,88.67,88.79,31682.0,71.0948,71.191,71.0627,71.1589,31682.0
2016-02-11 12:50:00,88.81,89.02,88.79,88.97,21300.0,71.1749,71.3432,71.1589,71.3032,21300.0
2016-02-11 13:00:00,88.95,89.05,88.79,88.96,21202.0,71.2871,71.3673,71.1589,71.2951,21202.0
2016-02-11 13:10:00,88.99,89.05,88.88,89.01,14298.0,71.3192,71.3673,71.231,71.3352,14298.0
2016-02-11 13:20:00,89.03,89.1,88.92,88.94,14485.0,71.3512,71.4073,71.2631,71.2791,14485.0
2016-02-11 13:30:00,88.94,89.08,88.68,88.69,18472.0,71.2791,71.3913,71.0707,71.0788,18472.0
2016-02-11 13:40:00,88.66,88.81,88.65,88.81,20268.0,71.0547,71.1749,71.0467,71.1749,20268.0
2016-02-11 13:50:00,88.83,88.89,88.76,88.85,14846.0,71.191,71.239,71.1349,71.207,14846.0
2016-02-11 14:00:00,88.83,88.89,88.67,88.87,22915.0,71.191,71.239,71.0627,71.223,22915.0
2016-02-11 14:10:00,88.9,88.98,88.75,88.75,21925.0,71.2471,71.3112,71.1268,71.1268,21925.0
2016-02-11 14:20:00,88.74,88.75,88.56,88.58,80933.0,71.1188,71.1268,70.9746,70.9906,80933.0
2016-02-11 14:30:00,88.57,89.21,88.54,89.21,67344.0,70.9826,71.4955,70.9585,71.4955,67344.0
2016-02-11 14:40:00,89.2,89.79,88.98,89.74,29001.0,71.4875,71.9603,71.3112,71.9203,29001.0
2016-02-11 14:50:00,89.68,90.06,89.58,89.7,20975.0,71.8722,72.1767,71.792,71.8882,20975.0
2016-02-11 15:00:00,89.72,89.73,89.21,89.39,24828.0,71.9042,71.9122,71.4955,71.6398,24828.0
2016-02-11 15:10:00,89.41,89.66,89.28,89.38,29858.0,71.6558,71.8561,71.5516,71.6317,29858.0
2016-02-11 15:20:00,89.39,89.65,89.33,89.65,27224.0,71.6398,71.8481,71.5917,71.8481,27224.0
2016-02-11 15:30:00,89.61,90.03,89.42,90.03,60320.0,71.8161,72.1527,71.6638,72.1527,60320.0
2016-02-11 15:40:00,90.03,90.17,89.9,89.94,71495.0,72.1527,72.2649,72.0485,72.0805,71495.0
2016-02-11 15:50:00,89.96,90.04,89.55,89.57,114952.0,72.0966,72.1607,71.768,71.784,114952.0
2016-02-12 09:30:00,90.44,91.04,90.42,91.0,35477.0,72.4813,72.9621,72.4652,72.9301,35477.0
2016-02-12 09:40:00,90.93,90.99,90.06,90.13,18879.0,72.874,72.922,72.1767,72.2328,18879.0
2016-02-12 09:50:00,90.2,90.69,90.13,90.41,20149.0,72.2889,72.6816,72.2328,72.4572,20149.0
2016-02-12 10:00:00,90.43,90.53,90.22,90.52,21212.0,72.4732,72.5534,72.3049,72.5454,21212.0
2016-02-12 10:10:00,90.55,90.81,90.55,90.78,13401.0,72.5694,72.7778,72.5694,72.7537,13401.0
2016-02-12 10:20:00,90.8,90.98,90.63,90.93,18867.0,72.7698,72.914,72.6335,72.874,18867.0
2016-02-12 10:30:00,90.9,91.13,90.86,90.97,18666.0,72.8499,73.0342,72.8179,72.906,18666.0
2016-02-12 10:40:00,90.97,90.97,90.68,90.79,18281.0,72.906,72.906,72.6736,72.7618,18281.0
2016-02-12 10:50:00,90.82,90.93,90.72,90.83,21712.0,72.7858,72.874,72.7057,72.7938,21712.0
2016-02-12 11:00:00,90.86,91.07,90.79,90.96,14856.0,72.8179,72.9862,72.7618,72.898,14856.0
2016-02-12 11:10:00,90.96,91.28,90.94,91.2,19846.0,72.898,73.1545,72.882,73.0903,19846.0
2016-02-12 11:20:00,91.23,91.41,91.15,91.36,18495.0,73.1144,73.2586,73.0503,73.2186,18495.0
2016-02-12 11:30:00,91.44,91.59,91.4,91.42,24487.0,73.2827,73.4029,73.2506,73.2667,24487.0
2016-02-12 11:40:00,91.43,91.48,91.22,91.28,14360.0,73.2747,73.3147,73.1064,73.1545,14360.0
2016-02-12 11:50:00,91.24,91.31,90.98,91.0,21237.0,73.1224,73.1785,72.914,72.9301,21237.0
2016-02-12 12:00:00,91.01,91.17,90.9,91.15,21239.0,72.9381,73.0663,72.8499,73.0503,21239.0
2016-02-12 12:10:00,91.14,91.33,91.14,91.23,22948.0,73.0423,73.1945,73.0423,73.1144,22948.0
2016-02-12 12:20:00,91.23,91.37,91.15,91.16,24137.0,73.1144,73.2266,73.0503,73.0583,24137.0
2016-02-12 12:30:00,91.16,91.3,91.12,91.3,30328.0,73.0583,73.1705,73.0262,73.1705,30328.0
2016-02-12 12:40:00,91.29,91.32,91.06,91.1,20856.0,73.1625,73.1865,72.9781,73.0102,20856.0
2016-02-12 12:50:00,91.08,91.25,91.08,91.22,10314.0,72.9942,73.1304,72.9942,73.1064,10314.0
2016-02-12 13:00:00,91.19,91.31,91.19,91.21,18566.0,73.0823,73.1785,73.0823,73.0984,18566.0
2016-02-12 13:10:00,91.19,91.31,90.95,90.95,22341.0,73.0823,73.1785,72.89,72.89,22341.0
2016-02-12 13:20:00,90.98,91.2,90.95,91.2,13234.0,72.914,73.0903,72.89,73.0903,13234.0
2016-02-12 13:30:00,91.2,91.42,91.14,91.4,38464.0,73.0903,73.2667,73.0423,73.2506,38464.0
2016-02-12 13:40:00,91.41,91.51,91.34,91.46,35485.0,73.2586,73.3388,73.2025,73.2987,35485.0
2016-02-12 13:50:00,91.44,91.45,91.28,91.32,11549.0,73.2827,73.2907,73.1545,73.1865,11549.0
2016-02-12 14:00:00,91.32,91.55,91.29,91.54,39653.0,73.1865,73.3708,73.1625,73.3628,39653.0
2016-02-12 14:10:00,91.55,91.67,91.46,91.53,31063.0,73.3708,73.467,73.2987,73.3548,31063.0
2016-02-12 14:20:00,91.53,91.78,91.51,91.73,20353.0,73.3548,73.5552,73.3388,73.5151,20353.0
2016-02-12 14:30:00,91.72,91.72,91.58,91.63,18634.0,73.5071,73.5071,73.3949,73.435,18634.0
2016-02-12 14:40:00,91.6,91.72,91.59,91.7,24594.0,73.4109,73.5071,73.4029,73.4911,24594.0
2016-02-12 14:50:00,91.72,91.83,91.71,91.81,31792.0,73.5071,73.5952,73.4991,73.5792,31792.0
2016-02-12 15:00:00,91.8,91.94,91.78,91.81,73960.0,73.5712,73.6834,73.5552,73.5792,73960.0
2016-02-12 15:10:00,91.82,91.99,91.82,91.97,25182.0,73.5872,73.7235,73.5872,73.7074,25182.0
2016-02-12 15:20:00,91.97,92.1,91.91,92.07,45901.0,73.7074,73.8116,73.6594,73.7876,45901.0
2016-02-12 15:30:00,92.07,92.07,91.78,91.79,66104.0,73.7876,73.7876,73.5552,73.5632,66104.0
2016-02-12 15:40:00,91.79,92.09,91.77,91.96,81302.0,73.5632,73.8036,73.5472,73.6994,81302.0
2016-02-12 15:50:00,91.97,91.99,91.8,91.86,154562.0,73.7074,73.7235,73.5712,73.6193,154562.0
2016-02-16 09:30:00,93.01,93.22,92.37,92.5,58632.0,74.5409,74.7092,74.028,74.1322,58632.0
2016-02-16 09:40:00,92.45,92.79,92.31,92.34,29480.0,74.0921,74.3646,73.9799,74.004,29480.0
2016-02-16 09:50:00,92.35,92.39,92.09,92.29,19973.0,74.012,74.044,73.8036,73.9639,19973.0
2016-02-16 10:00:00,92.24,92.37,91.85,91.9,45129.0,73.9238,74.028,73.6113,73.6513,45129.0
2016-02-16 10:10:00,91.93,92.18,91.68,92.18,58618.0,73.6754,73.8757,73.475,73.8757,58618.0
2016-02-16 10:20:00,92.08,92.32,92.08,92.17,31502.0,73.7956,73.9879,73.7956,73.8677,31502.0
2016-02-16 10:30:00,92.13,92.18,92.03,92.11,18899.0,73.8357,73.8757,73.7555,73.8196,18899.0
2016-02-16 10:40:00,92.09,92.31,92.07,92.27,27236.0,73.8036,73.9799,73.7876,73.9479,27236.0
2016-02-16 10:50:00,92.27,92.27,91.93,91.98,26877.0,73.9479,73.9479,73.6754,73.7155,26877.0
2016-02-16 11:00:00,91.96,92.17,91.96,92.02,55839.0,73.6994,73.8677,73.6994,73.7475,55839.0
2016-02-16 11:10:00,92.01,92.09,91.9,92.04,174431.0,73.7395,73.8036,73.6513,73.7635,174431.0
2016-02-16 11:20:00,92.05,92.49,92.01,92.45,63520.0,73.7716,74.1242,73.7395,74.0921,63520.0
2016-02-16 11:30:00,92.43,92.59,92.34,92.53,27387.0,74.0761,74.2043,74.004,74.1562,27387.0
2016-02-16 11:40:00,92.53,92.6,92.47,92.55,16366.0,74.1562,74.2123,74.1082,74.1723,16366.0
2016-02-16 11:50:00,92.55,92.89,92.52,92.87,15458.0,74.1723,74.4448,74.1482,74.4287,15458.0
2016-02-16 12:00:00,92.88,93.05,92.83,92.91,28850.0,74.4367,74.573,74.3967,74.4608,28850.0
2016-02-16 12:10:00,92.94,92.95,92.8,92.87,16104.0,74.4848,74.4928,74.3726,74.4287,16104.0
2016-02-16 12:20:00,92.87,92.92,92.78,92.8,24908.0,74.4287,74.4688,74.3566,74.3726,24908.0
2016-02-16 12:30:00,92.82,92.82,92.5,92.56,40672.0,74.3887,74.3887,74.1322,74.1803,40672.0
2016-02-16 12:40:00,92.56,92.9,92.49,92.89,23740.0,74.1803,74.4528,74.1242,74.4448,23740.0
2016-02-16 12:50:00,92.88,92.95,92.78,92.89,25439.0,74.4367,74.4928,74.3566,74.4448,25439.0
2016-02-16 13:00:00,92.92,92.98,92.88,92.95,23942.0,74.4688,74.5169,74.4367,74.4928,23942.0
2016-02-16 13:10:00,92.95,93.03,92.89,93.01,42771.0,74.4928,74.557,74.4448,74.5409,42771.0
2016-02-16 13:20:00,92.98,93.05,92.86,92.88,29813.0,74.5169,74.573,74.4207,74.4367,29813.0
2016-02-16 13:30:00,92.92,92.94,92.83,92.83,20324.0,74.4688,74.4848,74.3967,74.3967,20324.0
2016-02-16 13:40:00,92.83,92.94,92.82,92.92,18250.0,74.3967,74.4848,74.3887,74.4688,18250.0
2016-02-16 13:50:00,92.92,92.98,92.9,92.96,27009.0,74.4688,74.5169,74.4528,74.5009,27009.0
2016-02-16 14:00:00,92.97,93.11,92.97,93.06,81094.0,74.5089,74.6211,74.5089,74.581,81094.0
2016-02-16 14:10:00,93.06,93.32,93.06,93.32,43205.0,74.581,74.7894,74.581,74.7894,43205.0
2016-02-16 14:20:00,93.31,93.4,93.24,93.39,28502.0,74.7814,74.8535,74.7253,74.8455,28502.0
2016-02-16 14:30:00,93.38,93.47,93.34,93.39,26916.0,74.8375,74.9096,74.8054,74.8455,26916.0
2016-02-16 14:40:00,93.42,93.49,93.38,93.4,33752.0,74.8695,74.9256,74.8375,74.8535,33752.0
2016-02-16 14:50:00,93.4,93.53,93.35,93.48,24914.0,74.8535,74.9577,74.8134,74.9176,24914.0
2016-02-16 15:00:00,93.5,93.55,93.41,93.41,34366.0,74.9336,74.9737,74.8615,74.8615,34366.0
2016-02-16 15:10:00,93.42,93.6,93.37,93.59,43929.0,74.8695,75.0138,74.8294,75.0058,43929.0
2016-02-16 15:20:00,93.6,93.71,93.57,93.7,47638.0,75.0138,75.1019,74.9897,75.0939,47638.0
2016-02-16 15:30:00,93.69,93.7,93.51,93.51,59314.0,75.0859,75.0939,74.9416,74.9416,59314.0
2016-02-16 15:40:00,93.52,93.59,93.44,93.44,86820.0,74.9497,75.0058,74.8855,74.8855,86820.0
2016-02-16 15:50:00,93.44,93.64,93.4,93.55,132691.0,74.8855,75.0458,74.8535,74.9737,132691.0
2016-02-17 09:30:00,94.0,94.46,93.79,94.44,53016.0,75.3343,75.703,75.166,75.687,53016.0
2016-02-17 09:40:00,94.44,94.59,94.19,94.39,39889.0,75.687,75.8072,75.4866,75.6469,39889.0
2016-02-17 09:50:00,94.42,94.69,94.4,94.62,32767.0,75.6709,75.8873,75.6549,75.8312,32767.0
2016-02-17 10:00:00,94.63,94.86,94.51,94.84,87996.0,75.8392,76.0236,75.7431,76.0075,87996.0
2016-02-17 10:10:00,94.84,94.9,94.67,94.71,28830.0,76.0075,76.0556,75.8713,75.9034,28830.0
2016-02-17 10:20:00,94.72,94.98,94.72,94.91,56417.0,75.9114,76.1197,75.9114,76.0636,56417.0
2016-02-17 10:30:00,94.98,95.07,94.87,94.88,66268.0,76.1197,76.1919,76.0316,76.0396,66268.0
2016-02-17 10:40:00,94.88,95.07,94.81,95.0,53965.0,76.0396,76.1919,75.9835,76.1358,53965.0
2016-02-17 10:50:00,95.04,95.21,94.95,95.16,24402.0,76.1678,76.3041,76.0957,76.264,24402.0
2016-02-17 11:00:00,95.15,95.2,95.02,95.02,23165.0,76.256,76.2961,76.1518,76.1518,23165.0
2016-02-17 11:10:00,95.0,95.02,94.75,94.84,45181.0,76.1358,76.1518,75.9354,76.0075,45181.0
2016-02-17 11:20:00,94.84,94.88,94.69,94.74,41559.0,76.0075,76.0396,75.8873,75.9274,41559.0
2016-02-17 11:30:00,94.73,94.86,94.72,94.78,12856.0,75.9194,76.0236,75.9114,75.9595,12856.0
2016-02-17 11:40:00,94.78,94.78,94.64,94.66,44670.0,75.9595,75.9595,75.8473,75.8633,44670.0
2016-02-17 11:50:00,94.65,94.89,94.64,94.89,51484.0,75.8553,76.0476,75.8473,76.0476,51484.0
2016-02-17 12:00:00,94.87,94.89,94.65,94.66,28488.0,76.0316,76.0476,75.8553,75.8633,28488.0
2016-02-17 12:10:00,94.66,94.74,94.64,94.7,28243.0,75.8633,75.9274,75.8473,75.8953,28243.0
2016-02-17 12:20:00,94.72,94.78,94.65,94.67,22490.0,75.9114,75.9595,75.8553,75.8713,22490.0
2016-02-17 12:30:00,94.69,94.8,94.68,94.8,16210.0,75.8873,75.9755,75.8793,75.9755,16210.0
2016-02-17 12:40:00,94.8,95.08,94.78,95.03,82930.0,75.9755,76.1999,75.9595,76.1598,82930.0
2016-02-17 12:50:00,95.03,95.15,95.0,95.14,27379.0,76.1598,76.256,76.1358,76.248,27379.0
2016-02-17 13:00:00,95.15,95.18,95.0,95.05,23385.0,76.256,76.28,76.1358,76.1758,23385.0
2016-02-17 13:10:00,95.05,95.05,95.0,95.01,45362.0,76.1758,76.1758,76.1358,76.1438,45362.0
2016-02-17 13:20:00,95.01,95.1,94.99,95.06,29848.0,76.1438,76.2159,76.1278,76.1839,29848.0
2016-02-17 13:30:00,95.05,95.05,94.98,95.01,63626.0,76.1758,76.1758,76.1197,76.1438,63626.0
2016-02-17 13:40:00,95.0,95.06,94.98,95.03,43654.0,76.1358,76.1839,76.1197,76.1598,43654.0
2016-02-17 13:50:00,95.03,95.05,94.85,94.9,95848.0,76.1598,76.1758,76.0156,76.0556,95848.0
2016-02-17 14:00:00,94.9,95.01,94.85,95.0,29897.0,76.0556,76.1438,76.0156,76.1358,29897.0
2016-02-17 14:10:00,95.0,95.01,94.88,95.01,24935.0,76.1358,76.1438,76.0396,76.1438,24935.0
2016-02-17 14:20:00,95.01,95.13,94.97,94.97,20550.0,76.1438,76.24,76.1117,76.1117,20550.0
2016-02-17 14:30:00,94.96,95.07,94.88,94.88,20462.0,76.1037,76.1919,76.0396,76.0396,20462.0
2016-02-17 14:40:00,94.89,94.97,94.85,94.89,22272.0,76.0476,76.1117,76.0156,76.0476,22272.0
2016-02-17 14:50:00,94.87,94.87,94.69,94.77,31944.0,76.0316,76.0316,75.8873,75.9514,31944.0
2016-02-17 15:00:00,94.79,94.91,94.75,94.89,30688.0,75.9675,76.0636,75.9354,76.0476,30688.0
2016-02-17 15:10:00,94.87,95.01,94.84,94.95,39007.0,76.0316,76.1438,76.0075,76.0957,39007.0
2016-02-17 15:20:00,94.97,94.98,94.78,94.88,44483.0,76.1117,76.1197,75.9595,76.0396,44483.0
2016-02-17 15:30:00,94.88,94.93,94.72,94.92,67093.0,76.0396,76.0797,75.9114,76.0717,67093.0
2016-02-17 15:40:00,94.92,94.96,94.83,94.86,54992.0,76.0717,76.1037,75.9995,76.0236,54992.0
2016-02-17 15:50:00,94.87,95.0,94.82,94.89,103577.0,76.0316,76.1358,75.9915,76.0476,103577.0
2016-02-18 09:30:00,95.1,95.21,94.76,94.9,34574.0,76.2159,76.3041,75.9434,76.0556,34574.0
2016-02-18 09:40:00,94.91,95.17,94.85,95.13,31435.0,76.0636,76.272,76.0156,76.24,31435.0
2016-02-18 09:50:00,95.12,95.4,95.12,95.4,16952.0,76.2319,76.4563,76.2319,76.4563,16952.0
2016-02-18 10:00:00,95.35,95.42,95.19,95.24,26752.0,76.4163,76.4724,76.288,76.3281,26752.0
2016-02-18 10:10:00,95.24,95.52,95.2,95.47,20661.0,76.3281,76.5525,76.2961,76.5124,20661.0
2016-02-18 10:20:00,95.49,95.64,95.45,95.5,23819.0,76.5285,76.6487,76.4964,76.5365,23819.0
2016-02-18 10:30:00,95.52,95.6,95.23,95.33,17682.0,76.5525,76.6166,76.3201,76.4002,17682.0
2016-02-18 10:40:00,95.28,95.45,95.16,95.29,18141.0,76.3602,76.4964,76.264,76.3682,18141.0
2016-02-18 10:50:00,95.31,95.66,95.31,95.61,32488.0,76.3842,76.6647,76.3842,76.6246,32488.0
2016-02-18 11:00:00,95.6,95.63,95.32,95.37,26742.0,76.6166,76.6407,76.3922,76.4323,26742.0
2016-02-18 11:10:00,95.36,95.5,95.33,95.44,23984.0,76.4243,76.5365,76.4002,76.4884,23984.0
2016-02-18 11:20:00,95.42,95.42,95.22,95.35,19699.0,76.4724,76.4724,76.3121,76.4163,19699.0
2016-02-18 11:30:00,95.37,95.55,95.35,95.49,15070.0,76.4323,76.5766,76.4163,76.5285,15070.0
2016-02-18 11:40:00,95.48,95.5,95.29,95.3,15246.0,76.5205,76.5365,76.3682,76.3762,15246.0
2016-02-18 11:50:00,95.29,95.44,95.2,95.41,24172.0,76.3682,76.4884,76.2961,76.4644,24172.0
2016-02-18 12:00:00,95.39,95.42,95.26,95.38,16147.0,76.4483,76.4724,76.3441,76.4403,16147.0
2016-02-18 12:10:00,95.41,95.53,95.37,95.53,14033.0,76.4644,76.5605,76.4323,76.5605,14033.0
2016-02-18 12:20:00,95.53,95.73,95.51,95.65,13545.0,76.5605,76.7208,76.5445,76.6567,13545.0
2016-02-18 12:30:00,95.65,95.7,95.44,95.47,9978.0,76.6567,76.6968,76.4884,76.5124,9978.0
2016-02-18 12:40:00,95.48,95.48,95.29,95.33,12658.0,76.5205,76.5205,76.3682,76.4002,12658.0
2016-02-18 12:50:00,95.36,95.38,95.1,95.1,19916.0,76.4243,76.4403,76.2159,76.2159,19916.0
2016-02-18 13:00:00,95.12,95.29,95.12,95.26,22348.0,76.2319,76.3682,76.2319,76.3441,22348.0
2016-02-18 13:10:00,95.24,95.24,94.97,95.01,14091.0,76.3281,76.3281,76.1117,76.1438,14091.0
2016-02-18 13:20:00,95.05,95.14,95.0,95.14,12843.0,76.1758,76.248,76.1358,76.248,12843.0
2016-02-18 13:30:00,95.11,95.34,95.11,95.23,50153.0,76.2239,76.4083,76.2239,76.3201,50153.0
2016-02-18 13:40:00,95.23,95.27,95.2,95.25,30880.0,76.3201,76.3522,76.2961,76.3361,30880.0
2016-02-18 13:50:00,95.26,95.38,95.23,95.36,18863.0,76.3441,76.4403,76.3201,76.4243,18863.0
2016-02-18 14:00:00,95.36,95.43,95.33,95.42,25658.0,76.4243,76.4804,76.4002,76.4724,25658.0
2016-02-18 14:10:00,95.4,95.42,95.32,95.4,22505.0,76.4563,76.4724,76.3922,76.4563,22505.0
2016-02-18 14:20:00,95.42,95.62,95.4,95.52,34423.0,76.4724,76.6327,76.4563,76.5525,34423.0
2016-02-18 14:30:00,95.53,95.71,95.53,95.66,17264.0,76.5605,76.7048,76.5605,76.6647,17264.0
2016-02-18 14:40:00,95.67,95.76,95.66,95.67,27318.0,76.6727,76.7449,76.6647,76.6727,27318.0
2016-02-18 14:50:00,95.68,95.74,95.66,95.73,27366.0,76.6807,76.7288,76.6647,76.7208,27366.0
2016-02-18 15:00:00,95.74,95.79,95.69,95.7,46600.0,76.7288,76.7689,76.6888,76.6968,46600.0
2016-02-18 15:10:00,95.7,95.82,95.63,95.82,62339.0,76.6968,76.7929,76.6407,76.7929,62339.0
2016-02-18 15:20:00,95.81,95.85,95.69,95.75,40220.0,76.7849,76.817,76.6888,76.7368,40220.0
2016-02-18 15:30:00,95.74,95.78,95.54,95.6,64146.0,76.7288,76.7609,76.5685,76.6166,64146.0
2016-02-18 15:40:00,95.6,95.6,95.35,95.37,89942.0,76.6166,76.6166,76.4163,76.4323,89942.0
2016-02-18 15:50:00,95.38,95.59,95.37,95.57,152326.0,76.4403,76.6086,76.4323,76.5926,152326.0
2016-02-19 09:30:00,95.14,95.28,94.68,94.73,191391.0,76.248,76.3602,75.8793,75.9194,191391.0
2016-02-19 09:40:00,94.73,94.85,94.5,94.58,102742.0,75.9194,76.0156,75.7351,75.7992,102742.0
2016-02-19 09:50:00,94.55,94.61,94.32,94.47,128700.0,75.7751,75.8232,75.5908,75.711,128700.0
2016-02-19 10:00:00,94.47,94.62,94.43,94.47,58820.0,75.711,75.8312,75.679,75.711,58820.0
2016-02-19 10:10:00,94.47,94.76,94.45,94.72,29958.0,75.711,75.9434,75.695,75.9114,29958.0
2016-02-19 10:20:00,94.74,95.05,94.73,94.81,44309.0,75.9274,76.1758,75.9194,75.9835,44309.0
2016-02-19 10:30:00,94.79,94.99,94.74,94.86,29339.0,75.9675,76.1278,75.9274,76.0236,29339.0
2016-02-19 10:40:00,94.87,94.95,94.72,94.87,20671.0,76.0316,76.0957,75.9114,76.0316,20671.0
2016-02-19 10:50:00,94.88,95.03,94.86,94.94,25438.0,76.0396,76.1598,76.0236,76.0877,25438.0
2016-02-19 11:00:00,94.92,95.07,94.89,95.0,34112.0,76.0717,76.1919,76.0476,76.1358,34112.0
2016-02-19 11:10:00,94.99,95.24,94.98,95.19,24667.0,76.1278,76.3281,76.1197,76.288,24667.0
2016-02-19 11:20:00,95.2,95.27,94.95,95.11,32719.0,76.2961,76.3522,76.0957,76.2239,32719.0
2016-02-19 11:30:00,95.14,95.24,95.12,95.24,25550.0,76.248,76.3281,76.2319,76.3281,25550.0
2016-02-19 11:40:00,95.25,95.38,95.14,95.15,21203.0,76.3361,76.4403,76.248,76.256,21203.0
2016-02-19 11:50:00,95.16,95.25,95.13,95.21,23287.0,76.264,76.3361,76.24,76.3041,23287.0
2016-02-19 12:00:00,95.23,95.34,95.21,95.29,39235.0,76.3201,76.4083,76.3041,76.3682,39235.0
2016-02-19 12:10:00,95.28,95.31,95.16,95.18,41202.0,76.3602,76.3842,76.264,76.28,41202.0
2016-02-19 12:20:00,95.18,95.28,95.16,95.28,21811.0,76.28,76.3602,76.264,76.3602,21811.0
2016-02-19 12:30:00,95.26,95.35,95.22,95.24,18173.0,76.3441,76.4163,76.3121,76.3281,18173.0
2016-02-19 12:40:00,95.21,95.25,95.12,95.13,12626.0,76.3041,76.3361,76.2319,76.24,12626.0
2016-02-19 12:50:00,95.12,95.19,95.04,95.05,17460.0,76.2319,76.288,76.1678,76.1758,17460.0
2016-02-19 13:00:00,95.05,95.11,94.97,95.0,32714.0,76.1758,76.2239,76.1117,76.1358,32714.0
2016-02-19 13:10:00,95.01,95.05,94.98,94.99,16161.0,76.1438,76.1758,76.1197,76.1278,16161.0
2016-02-19 13:20:00,94.99,95.21,94.97,95.09,34030.0,76.1278,76.3041,76.1117,76.2079,34030.0
2016-02-19 13:30:00,95.06,95.2,95.06,95.17,23247.0,76.1839,76.2961,76.1839,76.272,23247.0
2016-02-19 13:40:00,95.18,95.23,95.16,95.23,24513.0,76.28,76.3201,76.264,76.3201,24513.0
2016-02-19 13:50:00,95.24,95.32,95.24,95.32,30613.0,76.3281,76.3922,76.3281,76.3922,30613.0
2016-02-19 14:00:00,95.3,95.48,95.29,95.47,27828.0,76.3762,76.5205,76.3682,76.5124,27828.0
2016-02-19 14:10:00,95.48,95.65,95.47,95.64,72892.0,76.5205,76.6567,76.5124,76.6487,72892.0
2016-02-19 14:20:00,95.64,95.67,95.55,95.6,48186.0,76.6487,76.6727,76.5766,76.6166,48186.0
2016-02-19 14:30:00,95.59,95.6,95.51,95.54,29639.0,76.6086,76.6166,76.5445,76.5685,29639.0
2016-02-19 14:40:00,95.54,95.58,95.48,95.49,40874.0,76.5685,76.6006,76.5205,76.5285,40874.0
2016-02-19 14:50:00,95.49,95.49,95.34,95.4,28788.0,76.5285,76.5285,76.4083,76.4563,28788.0
2016-02-19 15:00:00,95.4,95.5,95.38,95.48,34817.0,76.4563,76.5365,76.4403,76.5205,34817.0
2016-02-19 15:10:00,95.49,95.6,95.44,95.59,71814.0,76.5285,76.6166,76.4884,76.6086,71814.0
2016-02-19 15:20:00,95.59,95.76,95.59,95.76,73697.0,76.6086,76.7449,76.6086,76.7449,73697.0
2016-02-19 15:30:00,95.76,95.88,95.7,95.88,89086.0,76.7449,76.841,76.6968,76.841,89086.0
2016-02-19 15:40:00,95.88,95.89,95.71,95.75,93863.0,76.841,76.849,76.7048,76.7368,93863.0
2016-02-19 15:50:00,95.75,95.87,95.72,95.83,227878.0,76.7368,76.833,76.7128,76.801,227878.0
2016-02-22 09:30:00,96.25,97.34,96.25,97.08,82229.0,77.1376,78.0111,77.1376,77.8027,82229.0
2016-02-22 09:40:00,97.12,97.24,96.81,96.81,39049.0,77.8348,77.931,77.5864,77.5864,39049.0
2016-02-22 09:50:00,96.86,96.86,96.31,96.39,31336.0,77.6264,77.6264,77.1856,77.2498,31336.0
2016-02-22 10:00:00,96.39,97.03,96.36,96.79,50261.0,77.2498,77.7627,77.2257,77.5703,50261.0
2016-02-22 10:10:00,96.79,96.91,96.73,96.88,12929.0,77.5703,77.6665,77.5222,77.6425,12929.0
2016-02-22 10:20:00,96.88,97.0,96.8,96.99,45455.0,77.6425,77.7386,77.5783,77.7306,45455.0
2016-02-22 10:30:00,96.99,97.08,96.86,96.86,22950.0,77.7306,77.8027,77.6264,77.6264,22950.0
2016-02-22 10:40:00,96.86,96.99,96.82,96.93,22976.0,77.6264,77.7306,77.5944,77.6825,22976.0
2016-02-22 10:50:00,96.94,96.95,96.71,96.73,24568.0,77.6905,77.6986,77.5062,77.5222,24568.0
2016-02-22 11:00:00,96.71,96.74,96.41,96.5,64266.0,77.5062,77.5303,77.2658,77.3379,64266.0
2016-02-22 11:10:00,96.5,96.66,96.42,96.42,35249.0,77.3379,77.4661,77.2738,77.2738,35249.0
2016-02-22 11:20:00,96.42,96.71,96.42,96.63,34485.0,77.2738,77.5062,77.2738,77.4421,34485.0
2016-02-22 11:30:00,96.6,96.67,96.56,96.63,16155.0,77.4181,77.4742,77.386,77.4421,16155.0
2016-02-22 11:40:00,96.65,96.65,96.5,96.61,22934.0,77.4581,77.4581,77.3379,77.4261,22934.0
2016-02-22 11:50:00,96.62,96.73,96.57,96.71,16540.0,77.4341,77.5222,77.394,77.5062,16540.0
2016-02-22 12:00:00,96.71,96.73,96.6,96.6,19050.0,77.5062,77.5222,77.4181,77.4181,19050.0
2016-02-22 12:10:00,96.59,96.7,96.56,96.7,23609.0,77.41,77.4982,77.386,77.4982,23609.0
2016-02-22 12:20:00,96.7,96.7,96.43,96.45,31413.0,77.4982,77.4982,77.2818,77.2978,31413.0
2016-02-22 12:30:00,96.47,96.55,96.45,96.54,55751.0,77.3139,77.378,77.2978,77.37,55751.0
2016-02-22 12:40:00,96.54,96.56,96.36,96.37,20170.0,77.37,77.386,77.2257,77.2337,20170.0
2016-02-22 12:50:00,96.35,96.37,96.23,96.26,26213.0,77.2177,77.2337,77.1215,77.1456,26213.0
2016-02-22 13:00:00,96.29,96.36,96.26,96.29,32753.0,77.1696,77.2257,77.1456,77.1696,32753.0
2016-02-22 13:10:00,96.31,96.59,96.23,96.46,25032.0,77.1856,77.41,77.1215,77.3059,25032.0
2016-02-22 13:20:00,96.46,96.71,96.46,96.66,15659.0,77.3059,77.5062,77.3059,77.4661,15659.0
2016-02-22 13:30:00,96.67,96.84,96.63,96.84,19787.0,77.4742,77.6104,77.4421,77.6104,19787.0
2016-02-22 13:40:00,96.83,96.84,96.76,96.79,19855.0,77.6024,77.6104,77.5463,77.5703,19855.0
2016-02-22 13:50:00,96.83,96.87,96.7,96.72,24866.0,77.6024,77.6344,77.4982,77.5142,24866.0
2016-02-22 14:00:00,96.68,96.7,96.57,96.64,19453.0,77.4822,77.4982,77.394,77.4501,19453.0
2016-02-22 14:10:00,96.66,96.66,96.47,96.47,18570.0,77.4661,77.4661,77.3139,77.3139,18570.0
2016-02-22 14:20:00,96.45,96.56,96.45,96.49,20258.0,77.2978,77.386,77.2978,77.3299,20258.0
2016-02-22 14:30:00,96.49,96.49,96.35,96.35,22916.0,77.3299,77.3299,77.2177,77.2177,22916.0
2016-02-22 14:40:00,96.34,96.35,96.26,96.29,31788.0,77.2097,77.2177,77.1456,77.1696,31788.0
2016-02-22 14:50:00,96.28,96.31,96.21,96.29,35302.0,77.1616,77.1856,77.1055,77.1696,35302.0
2016-02-22 15:00:00,96.3,96.38,96.22,96.25,30278.0,77.1776,77.2417,77.1135,77.1376,30278.0
2016-02-22 15:10:00,96.26,96.36,96.25,96.34,36710.0,77.1456,77.2257,77.1376,77.2097,36710.0
2016-02-22 15:20:00,96.33,96.45,96.31,96.35,30013.0,77.2017,77.2978,77.1856,77.2177,30013.0
2016-02-22 15:30:00,96.36,96.42,96.32,96.38,45585.0,77.2257,77.2738,77.1937,77.2417,45585.0
2016-02-22 15:40:00,96.38,96.5,96.38,96.46,63833.0,77.2417,77.3379,77.2417,77.3059,63833.0
2016-02-22 15:50:00,96.46,96.48,96.4,96.43,85206.0,77.3059,77.3219,77.2578,77.2818,85206.0
2016-02-23 09:30:00,96.19,96.47,95.54,96.26,53553.0,77.0895,77.3139,76.5685,77.1456,53553.0
2016-02-23 09:40:00,96.26,96.56,96.17,96.21,43184.0,77.1456,77.386,77.0734,77.1055,43184.0
2016-02-23 09:50:00,96.25,96.32,95.88,95.88,37234.0,77.1376,77.1937,76.841,76.841,37234.0
2016-02-23 10:00:00,95.89,96.01,95.76,95.87,17889.0,76.849,76.9452,76.7449,76.833,17889.0
2016-02-23 10:10:00,95.89,96.12,95.89,96.01,28724.0,76.849,77.0334,76.849,76.9452,28724.0
2016-02-23 10:20:00,95.98,96.13,95.97,96.08,15561.0,76.9212,77.0414,76.9132,77.0013,15561.0
2016-02-23 10:30:00,96.1,96.23,96.03,96.23,17330.0,77.0173,77.1215,76.9612,77.1215,17330.0
2016-02-23 10:40:00,96.22,96.26,96.07,96.07,19808.0,77.1135,77.1456,76.9933,76.9933,19808.0
2016-02-23 10:50:00,96.03,96.05,95.79,95.86,14744.0,76.9612,76.9773,76.7689,76.825,14744.0
2016-02-23 11:00:00,95.83,95.84,95.41,95.42,39657.0,76.801,76.809,76.4644,76.4724,39657.0
2016-02-23 11:10:00,95.39,95.5,95.29,95.48,26024.0,76.4483,76.5365,76.3682,76.5205,26024.0
2016-02-23 11:20:00,95.49,95.49,95.15,95.32,27819.0,76.5285,76.5285,76.256,76.3922,27819.0
2016-02-23 11:30:00,95.34,95.43,95.19,95.43,21346.0,76.4083,76.4804,76.288,76.4804,21346.0
2016-02-23 11:40:00,95.45,95.48,95.35,95.44,14608.0,76.4964,76.5205,76.4163,76.4884,14608.0
2016-02-23 11:50:00,95.45,95.48,95.35,95.36,12242.0,76.4964,76.5205,76.4163,76.4243,12242.0
2016-02-23 12:00:00,95.37,95.4,95.33,95.36,15366.0,76.4323,76.4563,76.4002,76.4243,15366.0
2016-02-23 12:10:00,95.36,95.37,95.28,95.32,17288.0,76.4243,76.4323,76.3602,76.3922,17288.0
2016-02-23 12:20:00,95.29,95.34,95.19,95.22,17006.0,76.3682,76.4083,76.288,76.3121,17006.0
2016-02-23 12:30:00,95.2,95.25,95.16,95.21,9205.0,76.2961,76.3361,76.264,76.3041,9205.0
2016-02-23 12:40:00,95.21,95.34,95.17,95.33,19517.0,76.3041,76.4083,76.272,76.4002,19517.0
2016-02-23 12:50:00,95.3,95.36,95.23,95.36,12298.0,76.3762,76.4243,76.3201,76.4243,12298.0
2016-02-23 13:00:00,95.37,95.4,95.32,95.4,19869.0,76.4323,76.4563,76.3922,76.4563,19869.0
2016-02-23 13:10:00,95.4,95.41,95.23,95.23,19553.0,76.4563,76.4644,76.3201,76.3201,19553.0
2016-02-23 13:20:00,95.25,95.36,95.19,95.36,10788.0,76.3361,76.4243,76.288,76.4243,10788.0
2016-02-23 13:30:00,95.35,95.35,95.2,95.2,13230.0,76.4163,76.4163,76.2961,76.2961,13230.0
2016-02-23 13:40:00,95.21,95.21,95.09,95.17,11868.0,76.3041,76.3041,76.2079,76.272,11868.0
2016-02-23 13:50:00,95.17,95.21,95.11,95.17,13840.0,76.272,76.3041,76.2239,76.272,13840.0
2016-02-23 14:00:00,95.19,95.23,95.11,95.11,21553.0,76.288,76.3201,76.2239,76.2239,21553.0
2016-02-23 14:10:00,95.12,95.33,95.11,95.33,26778.0,76.2319,76.4002,76.2239,76.4002,26778.0
2016-02-23 14:20:00,95.33,95.35,95.27,95.29,55371.0,76.4002,76.4163,76.3522,76.3682,55371.0
2016-02-23 14:30:00,95.3,95.32,95.15,95.19,30179.0,76.3762,76.3922,76.256,76.288,30179.0
2016-02-23 14:40:00,95.19,95.24,95.14,95.23,36724.0,76.288,76.3281,76.248,76.3201,36724.0
2016-02-23 14:50:00,95.24,95.27,95.12,95.13,15198.0,76.3281,76.3522,76.2319,76.24,15198.0
2016-02-23 15:00:00,95.12,95.14,94.81,94.88,33195.0,76.2319,76.248,75.9835,76.0396,33195.0
2016-02-23 15:10:00,94.89,94.91,94.68,94.8,39796.0,76.0476,76.0636,75.8793,75.9755,39796.0
2016-02-23 15:20:00,94.8,94.88,94.7,94.71,141913.0,75.9755,76.0396,75.8953,75.9034,141913.0
2016-02-23 15:30:00,94.71,95.0,94.7,94.99,68377.0,75.9034,76.1358,75.8953,76.1278,68377.0
2016-02-23 15:40:00,95.0,95.05,94.9,94.95,75713.0,76.1358,76.1758,76.0556,76.0957,75713.0
2016-02-23 15:50:00,94.95,94.97,94.72,94.75,163580.0,76.0957,76.1117,75.9114,75.9354,163580.0
2016-02-24 09:30:00,93.62,93.84,92.99,93.49,84355.0,75.0298,75.2061,74.5249,74.9256,84355.0
2016-02-24 09:40:00,93.47,93.56,93.25,93.25,67238.0,74.9096,74.9817,74.7333,74.7333,67238.0
2016-02-24 09:50:00,93.22,93.39,93.05,93.34,42719.0,74.7092,74.8455,74.573,74.8054,42719.0
2016-02-24 10:00:00,93.34,93.79,93.05,93.76,43666.0,74.8054,75.166,74.573,75.142,43666.0
2016-02-24 10:10:00,93.75,93.78,93.56,93.7,51496.0,75.134,75.158,74.9817,75.0939,51496.0
2016-02-24 10:20:00,93.74,93.86,93.44,93.83,68183.0,75.126,75.2221,74.8855,75.1981,68183.0
2016-02-24 10:30:00,93.87,94.09,93.5,94.05,58756.0,75.2302,75.4065,74.9336,75.3744,58756.0
2016-02-24 10:40:00,94.05,94.07,93.85,93.96,46444.0,75.3744,75.3904,75.2141,75.3023,46444.0
2016-02-24 10:50:00,93.97,93.97,93.56,93.75,50402.0,75.3103,75.3103,74.9817,75.134,50402.0
2016-02-24 11:00:00,93.76,93.79,93.43,93.5,44246.0,75.142,75.166,74.8775,74.9336,44246.0
2016-02-24 11:10:00,93.52,93.56,93.33,93.38,61862.0,74.9497,74.9817,74.7974,74.8375,61862.0
2016-02-24 11:20:00,93.45,93.49,93.24,93.29,44538.0,74.8936,74.9256,74.7253,74.7653,44538.0
2016-02-24 11:30:00,93.27,93.47,93.25,93.4,36605.0,74.7493,74.9096,74.7333,74.8535,36605.0
2016-02-24 11:40:00,93.39,93.61,93.36,93.49,44042.0,74.8455,75.0218,74.8214,74.9256,44042.0
2016-02-24 11:50:00,93.5,93.71,93.5,93.69,38817.0,74.9336,75.1019,74.9336,75.0859,38817.0
2016-02-24 12:00:00,93.72,93.98,93.71,93.89,47508.0,75.1099,75.3183,75.1019,75.2462,47508.0
2016-02-24 12:10:00,93.89,93.9,93.59,93.65,62964.0,75.2462,75.2542,75.0058,75.0538,62964.0
2016-02-24 12:20:00,93.66,93.73,93.57,93.57,19876.0,75.0619,75.118,74.9897,74.9897,19876.0
2016-02-24 12:30:00,93.58,93.67,93.43,93.45,27944.0,74.9977,75.0699,74.8775,74.8936,27944.0
2016-02-24 12:40:00,93.46,93.64,93.36,93.64,28415.0,74.9016,75.0458,74.8214,75.0458,28415.0
2016-02-24 12:50:00,93.63,93.77,93.63,93.71,42657.0,75.0378,75.15,75.0378,75.1019,42657.0
2016-02-24 13:00:00,93.71,93.87,93.69,93.87,61025.0,75.1019,75.2302,75.0859,75.2302,61025.0
2016-02-24 13:10:00,93.86,93.86,93.67,93.74,27003.0,75.2221,75.2221,75.0699,75.126,27003.0
2016-02-24 13:20:00,93.75,93.84,93.69,93.75,24230.0,75.134,75.2061,75.0859,75.134,24230.0
2016-02-24 13:30:00,93.76,93.8,93.72,93.73,23225.0,75.142,75.1741,75.1099,75.118,23225.0
2016-02-24 13:40:00,93.74,93.74,93.59,93.62,22406.0,75.126,75.126,75.0058,75.0298,22406.0
2016-02-24 13:50:00,93.63,93.71,93.56,93.64,27627.0,75.0378,75.1019,74.9817,75.0458,27627.0
2016-02-24 14:00:00,93.63,93.93,93.51,93.92,32608.0,75.0378,75.2782,74.9416,75.2702,32608.0
2016-02-24 14:10:00,93.94,94.01,93.84,93.92,51698.0,75.2863,75.3424,75.2061,75.2702,51698.0
2016-02-24 14:20:00,93.94,94.25,93.94,94.13,46868.0,75.2863,75.5347,75.2863,75.4385,46868.0
2016-02-24 14:30:00,94.13,94.14,94.03,94.09,35104.0,75.4385,75.4465,75.3584,75.4065,35104.0
2016-02-24 14:40:00,94.08,94.16,93.99,94.14,74656.0,75.3985,75.4626,75.3263,75.4465,74656.0
2016-02-24 14:50:00,94.14,94.21,93.97,94.02,43908.0,75.4465,75.5026,75.3103,75.3504,43908.0
2016-02-24 15:00:00,94.04,94.4,94.04,94.4,63678.0,75.3664,75.6549,75.3664,75.6549,63678.0
2016-02-24 15:10:00,94.41,94.48,94.33,94.41,88522.0,75.6629,75.719,75.5988,75.6629,88522.0
2016-02-24 15:20:00,94.41,94.44,94.34,94.4,90521.0,75.6629,75.687,75.6068,75.6549,90521.0
2016-02-24 15:30:00,94.4,94.54,94.33,94.52,85407.0,75.6549,75.7671,75.5988,75.7511,85407.0
2016-02-24 15:40:00,94.53,94.56,94.24,94.28,111024.0,75.7591,75.7831,75.5267,75.5587,111024.0
2016-02-24 15:50:00,94.27,94.32,94.18,94.21,263166.0,75.5507,75.5908,75.4786,75.5026,263166.0
2016-02-25 09:30:00,94.64,94.7,94.22,94.43,52998.0,75.8473,75.8953,75.5107,75.679,52998.0
2016-02-25 09:40:00,94.42,94.42,94.06,94.21,33068.0,75.6709,75.6709,75.3824,75.5026,33068.0
2016-02-25 09:50:00,94.19,94.48,94.16,94.26,21909.0,75.4866,75.719,75.4626,75.5427,21909.0
2016-02-25 10:00:00,94.24,94.24,94.03,94.06,48177.0,75.5267,75.5267,75.3584,75.3824,48177.0
2016-02-25 10:10:00,94.06,94.4,93.97,94.4,41353.0,75.3824,75.6549,75.3103,75.6549,41353.0
2016-02-25 10:20:00,94.42,94.44,94.22,94.39,26179.0,75.6709,75.687,75.5107,75.6469,26179.0
2016-02-25 10:30:00,94.4,94.4,94.09,94.18,34060.0,75.6549,75.6549,75.4065,75.4786,34060.0
2016-02-25 10:40:00,94.16,94.33,94.15,94.18,14475.0,75.4626,75.5988,75.4546,75.4786,14475.0
2016-02-25 10:50:00,94.18,94.29,94.1,94.1,20589.0,75.4786,75.5668,75.4145,75.4145,20589.0
2016-02-25 11:00:00,94.09,94.19,94.07,94.18,24002.0,75.4065,75.4866,75.3904,75.4786,24002.0
2016-02-25 11:10:00,94.15,94.2,94.07,94.14,53161.0,75.4546,75.4946,75.3904,75.4465,53161.0
2016-02-25 11:20:00,94.14,94.36,94.14,94.32,19013.0,75.4465,75.6229,75.4465,75.5908,19013.0
2016-02-25 11:30:00,94.35,94.41,94.25,94.37,29835.0,75.6148,75.6629,75.5347,75.6309,29835.0
2016-02-25 11:40:00,94.35,94.39,94.24,94.32,19305.0,75.6148,75.6469,75.5267,75.5908,19305.0
2016-02-25 11:50:00,94.33,94.57,94.32,94.54,21442.0,75.5988,75.7912,75.5908,75.7671,21442.0
2016-02-25 12:00:00,94.54,94.54,94.45,94.53,12547.0,75.7671,75.7671,75.695,75.7591,12547.0
2016-02-25 12:10:00,94.52,94.53,94.39,94.41,23205.0,75.7511,75.7591,75.6469,75.6629,23205.0
2016-02-25 12:20:00,94.42,94.48,94.38,94.46,17924.0,75.6709,75.719,75.6389,75.703,17924.0
2016-02-25 12:30:00,94.45,94.52,94.32,94.43,18838.0,75.695,75.7511,75.5908,75.679,18838.0
2016-02-25 12:40:00,94.44,94.47,94.36,94.45,10352.0,75.687,75.711,75.6229,75.695,10352.0
2016-02-25 12:50:00,94.45,94.5,94.41,94.41,23317.0,75.695,75.7351,75.6629,75.6629,23317.0
2016-02-25 13:00:00,94.4,94.56,94.38,94.54,17997.0,75.6549,75.7831,75.6389,75.7671,17997.0
2016-02-25 13:10:00,94.55,94.59,94.44,94.59,41199.0,75.7751,75.8072,75.687,75.8072,41199.0
2016-02-25 13:20:00,94.59,94.76,94.59,94.74,16867.0,75.8072,75.9434,75.8072,75.9274,16867.0
2016-02-25 13:30:00,94.74,94.88,94.73,94.84,13004.0,75.9274,76.0396,75.9194,76.0075,13004.0
2016-02-25 13:40:00,94.86,95.02,94.86,94.96,38109.0,76.0236,76.1518,76.0236,76.1037,38109.0
2016-02-25 13:50:00,94.95,94.98,94.89,94.98,12722.0,76.0957,76.1197,76.0476,76.1197,12722.0
2016-02-25 14:00:00,94.94,94.95,94.82,94.83,16067.0,76.0877,76.0957,75.9915,75.9995,16067.0
2016-02-25 14:10:00,94.84,94.92,94.8,94.9,21106.0,76.0075,76.0717,75.9755,76.0556,21106.0
2016-02-25 14:20:00,94.91,94.94,94.81,94.83,16814.0,76.0636,76.0877,75.9835,75.9995,16814.0
2016-02-25 14:30:00,94.83,94.84,94.77,94.81,33375.0,75.9995,76.0075,75.9514,75.9835,33375.0
2016-02-25 14:40:00,94.8,94.82,94.78,94.78,13021.0,75.9755,75.9915,75.9595,75.9595,13021.0
2016-02-25 14:50:00,94.78,94.79,94.69,94.74,16990.0,75.9595,75.9675,75.8873,75.9274,16990.0
2016-02-25 15:00:00,94.75,94.91,94.73,94.9,55723.0,75.9354,76.0636,75.9194,76.0556,55723.0
2016-02-25 15:10:00,94.88,94.95,94.83,94.85,29356.0,76.0396,76.0957,75.9995,76.0156,29356.0
2016-02-25 15:20:00,94.85,94.92,94.81,94.87,33007.0,76.0156,76.0717,75.9835,76.0316,33007.0
2016-02-25 15:30:00,94.87,94.91,94.72,94.82,49516.0,76.0316,76.0636,75.9114,75.9915,49516.0
2016-02-25 15:40:00,94.81,95.04,94.78,95.03,66229.0,75.9835,76.1678,75.9595,76.1598,66229.0
2016-02-25 15:50:00,95.03,95.1,94.92,94.97,178788.0,76.1598,76.2159,76.0717,76.1117,178788.0
2016-02-26 09:30:00,95.5,95.59,94.95,95.48,36553.0,76.5365,76.6086,76.0957,76.5205,36553.0
2016-02-26 09:40:00,95.52,95.52,95.07,95.32,29162.0,76.5525,76.5525,76.1919,76.3922,29162.0
2016-02-26 09:50:00,95.34,95.5,95.09,95.16,35995.0,76.4083,76.5365,76.2079,76.264,35995.0
2016-02-26 10:00:00,95.16,95.37,95.07,95.12,15338.0,76.264,76.4323,76.1919,76.2319,15338.0
2016-02-26 10:10:00,95.13,95.33,95.1,95.23,14837.0,76.24,76.4002,76.2159,76.3201,14837.0
2016-02-26 10:20:00,95.28,95.42,95.17,95.42,17581.0,76.3602,76.4724,76.272,76.4724,17581.0
2016-02-26 10:30:00,95.45,95.71,95.41,95.7,16245.0,76.4964,76.7048,76.4644,76.6968,16245.0
2016-02-26 10:40:00,95.68,95.72,95.57,95.71,23083.0,76.6807,76.7128,76.5926,76.7048,23083.0
2016-02-26 10:50:00,95.68,95.73,95.49,95.54,36881.0,76.6807,76.7208,76.5285,76.5685,36881.0
2016-02-26 11:00:00,95.53,95.55,95.37,95.43,26105.0,76.5605,76.5766,76.4323,76.4804,26105.0
2016-02-26 11:10:00,95.43,95.5,95.31,95.34,25914.0,76.4804,76.5365,76.3842,76.4083,25914.0
2016-02-26 11:20:00,95.32,95.36,95.14,95.14,20322.0,76.3922,76.4243,76.248,76.248,20322.0
2016-02-26 11:30:00,95.15,95.25,95.1,95.18,14099.0,76.256,76.3361,76.2159,76.28,14099.0
2016-02-26 11:40:00,95.16,95.28,95.1,95.23,11709.0,76.264,76.3602,76.2159,76.3201,11709.0
2016-02-26 11:50:00,95.21,95.26,95.13,95.18,25817.0,76.3041,76.3441,76.24,76.28,25817.0
2016-02-26 12:00:00,95.18,95.18,94.96,95.02,42278.0,76.28,76.28,76.1037,76.1518,42278.0
2016-02-26 12:10:00,95.06,95.25,95.03,95.21,12647.0,76.1839,76.3361,76.1598,76.3041,12647.0
2016-02-26 12:20:00,95.21,95.31,95.16,95.27,12985.0,76.3041,76.3842,76.264,76.3522,12985.0
2016-02-26 12:30:00,95.29,95.37,95.28,95.32,18392.0,76.3682,76.4323,76.3602,76.3922,18392.0
2016-02-26 12:40:00,95.31,95.34,95.25,95.26,11963.0,76.3842,76.4083,76.3361,76.3441,11963.0
2016-02-26 12:50:00,95.26,95.41,95.25,95.38,13509.0,76.3441,76.4644,76.3361,76.4403,13509.0
2016-02-26 13:00:00,95.36,95.43,95.32,95.39,10651.0,76.4243,76.4804,76.3922,76.4483,10651.0
2016-02-26 13:10:00,95.37,95.37,95.21,95.26,10434.0,76.4323,76.4323,76.3041,76.3441,10434.0
2016-02-26 13:20:00,95.25,95.25,95.13,95.13,13420.0,76.3361,76.3361,76.24,76.24,13420.0
2016-02-26 13:30:00,95.14,95.16,95.07,95.12,20905.0,76.248,76.264,76.1919,76.2319,20905.0
2016-02-26 13:40:00,95.12,95.15,94.89,94.95,28102.0,76.2319,76.256,76.0476,76.0957,28102.0
2016-02-26 13:50:00,94.93,94.97,94.88,94.96,14133.0,76.0797,76.1117,76.0396,76.1037,14133.0
2016-02-26 14:00:00,94.98,95.07,94.98,95.02,19375.0,76.1197,76.1919,76.1197,76.1518,19375.0
2016-02-26 14:10:00,95.02,95.03,94.91,94.95,22469.0,76.1518,76.1598,76.0636,76.0957,22469.0
2016-02-26 14:20:00,94.94,95.11,94.84,95.04,41862.0,76.0877,76.2239,76.0075,76.1678,41862.0
2016-02-26 14:30:00,95.02,95.03,94.77,94.77,21098.0,76.1518,76.1598,75.9514,75.9514,21098.0
2016-02-26 14:40:00,94.77,94.93,94.76,94.87,20947.0,75.9514,76.0797,75.9434,76.0316,20947.0
2016-02-26 14:50:00,94.87,94.89,94.78,94.79,27644.0,76.0316,76.0476,75.9595,75.9675,27644.0
2016-02-26 15:00:00,94.79,95.1,94.79,95.07,20516.0,75.9675,76.2159,75.9675,76.1919,20516.0
2016-02-26 15:10:00,95.07,95.08,94.99,95.05,20554.0,76.1919,76.1999,76.1278,76.1758,20554.0
2016-02-26 15:20:00,95.06,95.09,94.93,94.98,35770.0,76.1839,76.2079,76.0797,76.1197,35770.0
2016-02-26 15:30:00,94.97,95.08,94.97,95.0,41253.0,76.1117,76.1999,76.1117,76.1358,41253.0
2016-02-26 15:40:00,95.01,95.09,94.98,95.08,77755.0,76.1438,76.2079,76.1197,76.1999,77755.0
2016-02-26 15:50:00,95.08,95.11,94.91,94.92,93347.0,76.1999,76.2239,76.0636,76.0717,93347.0
2016-02-29 09:30:00,95.13,95.23,94.51,94.98,22541.0,76.24,76.3201,75.7431,76.1197,22541.0
2016-02-29 09:40:00,95.07,95.2,94.77,95.03,20021.0,76.1919,76.2961,75.9514,76.1598,20021.0
2016-02-29 09:50:00,95.03,95.21,95.03,95.08,67461.0,76.1598,76.3041,76.1598,76.1999,67461.0
2016-02-29 10:00:00,95.08,95.39,95.06,95.25,57444.0,76.1999,76.4483,76.1839,76.3361,57444.0
2016-02-29 10:10:00,95.26,95.34,95.08,95.08,34331.0,76.3441,76.4083,76.1999,76.1999,34331.0
2016-02-29 10:20:00,95.07,95.33,95.07,95.3,17118.0,76.1919,76.4002,76.1919,76.3762,17118.0
2016-02-29 10:30:00,95.29,95.34,95.1,95.22,12429.0,76.3682,76.4083,76.2159,76.3121,12429.0
2016-02-29 10:40:00,95.23,95.25,95.12,95.12,32149.0,76.3201,76.3361,76.2319,76.2319,32149.0
2016-02-29 10:50:00,95.13,95.32,95.07,95.25,17932.0,76.24,76.3922,76.1919,76.3361,17932.0
2016-02-29 11:00:00,95.25,95.42,95.23,95.32,20368.0,76.3361,76.4724,76.3201,76.3922,20368.0
2016-02-29 11:10:00,95.35,95.5,95.29,95.48,16701.0,76.4163,76.5365,76.3682,76.5205,16701.0
2016-02-29 11:20:00,95.47,95.55,95.33,95.34,11708.0,76.5124,76.5766,76.4002,76.4083,11708.0
2016-02-29 11:30:00,95.36,95.67,95.36,95.67,14964.0,76.4243,76.6727,76.4243,76.6727,14964.0
2016-02-29 11:40:00,95.62,95.66,95.54,95.63,27280.0,76.6327,76.6647,76.5685,76.6407,27280.0
2016-02-29 11:50:00,95.6,95.63,95.5,95.52,9363.0,76.6166,76.6407,76.5365,76.5525,9363.0
2016-02-29 12:00:00,95.55,95.59,95.42,95.45,14221.0,76.5766,76.6086,76.4724,76.4964,14221.0
2016-02-29 12:10:00,95.48,95.61,95.47,95.61,19301.0,76.5205,76.6246,76.5124,76.6246,19301.0
2016-02-29 12:20:00,95.61,95.61,95.37,95.38,19435.0,76.6246,76.6246,76.4323,76.4403,19435.0
2016-02-29 12:30:00,95.4,95.44,95.26,95.28,29255.0,76.4563,76.4884,76.3441,76.3602,29255.0
2016-02-29 12:40:00,95.3,95.35,95.21,95.21,16054.0,76.3762,76.4163,76.3041,76.3041,16054.0
2016-02-29 12:50:00,95.21,95.39,95.21,95.35,25081.0,76.3041,76.4483,76.3041,76.4163,25081.0
2016-02-29 13:00:00,95.34,95.35,95.25,95.31,15648.0,76.4083,76.4163,76.3361,76.3842,15648.0
2016-02-29 13:10:00,95.33,95.37,95.26,95.27,16717.0,76.4002,76.4323,76.3441,76.3522,16717.0
2016-02-29 13:20:00,95.26,95.29,95.14,95.14,13782.0,76.3441,76.3682,76.248,76.248,13782.0
2016-02-29 13:30:00,95.14,95.14,95.07,95.14,13255.0,76.248,76.248,76.1919,76.248,13255.0
2016-02-29 13:40:00,95.14,95.16,95.02,95.08,33092.0,76.248,76.264,76.1518,76.1999,33092.0
2016-02-29 13:50:00,95.08,95.29,95.07,95.23,15986.0,76.1999,76.3682,76.1919,76.3201,15986.0
2016-02-29 14:00:00,95.23,95.25,95.06,95.08,22835.0,76.3201,76.3361,76.1839,76.1999,22835.0
2016-02-29 14:10:00,95.07,95.08,94.93,94.94,17017.0,76.1919,76.1999,76.0797,76.0877,17017.0
2016-02-29 14:20:00,94.93,94.93,94.76,94.82,23276.0,76.0797,76.0797,75.9434,75.9915,23276.0
2016-02-29 14:30:00,94.8,94.82,94.73,94.8,23797.0,75.9755,75.9915,75.9194,75.9755,23797.0
2016-02-29 14:40:00,94.8,94.82,94.57,94.65,22833.0,75.9755,75.9915,75.7912,75.8553,22833.0
2016-02-29 14:50:00,94.63,94.75,94.63,94.7,24394.0,75.8392,75.9354,75.8392,75.8953,24394.0
2016-02-29 15:00:00,94.69,94.69,94.5,94.56,20468.0,75.8873,75.8873,75.7351,75.7831,20468.0
2016-02-29 15:10:00,94.57,94.58,94.42,94.44,28660.0,75.7912,75.7992,75.6709,75.687,28660.0
2016-02-29 15:20:00,94.42,94.66,94.4,94.62,27984.0,75.6709,75.8633,75.6549,75.8312,27984.0
2016-02-29 15:30:00,94.61,94.71,94.52,94.67,39428.0,75.8232,75.9034,75.7511,75.8713,39428.0
2016-02-29 15:40:00,94.67,94.76,94.56,94.65,64029.0,75.8713,75.9434,75.7831,75.8553,64029.0
2016-02-29 15:50:00,94.65,94.68,94.25,94.25,127733.0,75.8553,75.8793,75.5347,75.5347,127733.0
2016-03-01 09:30:00,95.13,95.38,94.89,94.92,31103.0,76.24,76.4403,76.0476,76.0717,31103.0
2016-03-01 09:40:00,94.88,95.02,94.71,94.97,17048.0,76.0396,76.1518,75.9034,76.1117,17048.0
2016-03-01 09:50:00,94.94,95.18,94.88,95.01,12804.0,76.0877,76.28,76.0396,76.1438,12804.0
2016-03-01 10:00:00,95.08,95.57,94.97,95.5,62928.0,76.1999,76.5926,76.1117,76.5365,62928.0
2016-03-01 10:10:00,95.52,95.58,95.41,95.44,26378.0,76.5525,76.6006,76.4644,76.4884,26378.0
2016-03-01 10:20:00,95.47,96.02,95.47,96.02,31692.0,76.5124,76.9532,76.5124,76.9532,31692.0
2016-03-01 10:30:00,96.01,96.1,95.88,96.04,21450.0,76.9452,77.0173,76.841,76.9693,21450.0
2016-03-01 10:40:00,96.0,96.03,95.82,95.82,13986.0,76.9372,76.9612,76.7929,76.7929,13986.0
2016-03-01 10:50:00,95.83,95.94,95.8,95.86,9399.0,76.801,76.8891,76.7769,76.825,9399.0
2016-03-01 11:00:00,95.91,95.94,95.76,95.9,11777.0,76.8651,76.8891,76.7449,76.8571,11777.0
2016-03-01 11:10:00,95.93,96.2,95.88,96.18,11916.0,76.8811,77.0975,76.841,77.0815,11916.0
2016-03-01 11:20:00,96.2,96.26,96.1,96.1,13850.0,77.0975,77.1456,77.0173,77.0173,13850.0
2016-03-01 11:30:00,96.15,96.31,96.11,96.28,10360.0,77.0574,77.1856,77.0254,77.1616,10360.0
2016-03-01 11:40:00,96.31,96.48,96.25,96.39,21144.0,77.1856,77.3219,77.1376,77.2498,21144.0
2016-03-01 11:50:00,96.4,96.7,96.4,96.69,27148.0,77.2578,77.4982,77.2578,77.4902,27148.0
2016-03-01 12:00:00,96.7,96.76,96.53,96.73,19099.0,77.4982,77.5463,77.362,77.5222,19099.0
2016-03-01 12:10:00,96.74,96.78,96.61,96.72,15981.0,77.5303,77.5623,77.4261,77.5142,15981.0
2016-03-01 12:20:00,96.7,96.79,96.61,96.79,7913.0,77.4982,77.5703,77.4261,77.5703,7913.0
2016-03-01 12:30:00,96.79,96.79,96.6,96.6,13724.0,77.5703,77.5703,77.4181,77.4181,13724.0
2016-03-01 12:40:00,96.62,96.76,96.54,96.7,11568.0,77.4341,77.5463,77.37,77.4982,11568.0
2016-03-01 12:50:00,96.69,96.83,96.68,96.83,12586.0,77.4902,77.6024,77.4822,77.6024,12586.0
2016-03-01 13:00:00,96.83,96.83,96.64,96.65,14650.0,77.6024,77.6024,77.4501,77.4581,14650.0
2016-03-01 13:10:00,96.64,96.79,96.58,96.76,9938.0,77.4501,77.5703,77.402,77.5463,9938.0
2016-03-01 13:20:00,96.77,96.84,96.69,96.75,11087.0,77.5543,77.6104,77.4902,77.5383,11087.0
2016-03-01 13:30:00,96.77,96.86,96.77,96.84,12860.0,77.5543,77.6264,77.5543,77.6104,12860.0
2016-03-01 13:40:00,96.85,96.91,96.84,96.86,25594.0,77.6184,77.6665,77.6104,77.6264,25594.0
2016-03-01 13:50:00,96.86,96.86,96.73,96.78,20567.0,77.6264,77.6264,77.5222,77.5623,20567.0
2016-03-01 14:00:00,96.77,96.89,96.75,96.84,21603.0,77.5543,77.6505,77.5383,77.6104,21603.0
2016-03-01 14:10:00,96.83,96.86,96.78,96.82,25115.0,77.6024,77.6264,77.5623,77.5944,25115.0
2016-03-01 14:20:00,96.84,96.84,96.69,96.72,20093.0,77.6104,77.6104,77.4902,77.5142,20093.0
2016-03-01 14:30:00,96.73,96.9,96.73,96.87,23902.0,77.5222,77.6585,77.5222,77.6344,23902.0
2016-03-01 14:40:00,96.86,96.98,96.86,96.96,25297.0,77.6264,77.7226,77.6264,77.7066,25297.0
2016-03-01 14:50:00,96.98,97.12,96.97,97.05,41750.0,77.7226,77.8348,77.7146,77.7787,41750.0
2016-03-01 15:00:00,97.04,97.07,97.0,97.05,23501.0,77.7707,77.7947,77.7386,77.7787,23501.0
2016-03-01 15:10:00,97.05,97.06,96.9,96.95,24771.0,77.7787,77.7867,77.6585,77.6986,24771.0
2016-03-01 15:20:00,96.94,96.95,96.88,96.89,25014.0,77.6905,77.6986,77.6425,77.6505,25014.0
2016-03-01 15:30:00,96.9,96.9,96.76,96.77,37161.0,77.6585,77.6585,77.5463,77.5543,37161.0
2016-03-01 15:40:00,96.76,96.76,96.62,96.63,45280.0,77.5463,77.5463,77.4341,77.4421,45280.0
2016-03-01 15:50:00,96.63,96.84,96.62,96.82,118851.0,77.4421,77.6104,77.4341,77.5944,118851.0
2016-03-02 09:30:00,96.4,96.73,96.2,96.3,38681.0,77.2578,77.5222,77.0975,77.1776,38681.0
2016-03-02 09:40:00,96.3,96.92,96.3,96.66,44857.0,77.1776,77.6745,77.1776,77.4661,44857.0
2016-03-02 09:50:00,96.67,96.72,96.14,96.41,17810.0,77.4742,77.5142,77.0494,77.2658,17810.0
2016-03-02 10:00:00,96.37,96.64,96.3,96.55,25520.0,77.2337,77.4501,77.1776,77.378,25520.0
2016-03-02 10:10:00,96.57,96.59,96.44,96.46,20576.0,77.394,77.41,77.2898,77.3059,20576.0
2016-03-02 10:20:00,96.47,96.52,96.35,96.41,17186.0,77.3139,77.3539,77.2177,77.2658,17186.0
2016-03-02 10:30:00,96.33,96.41,96.14,96.16,37488.0,77.2017,77.2658,77.0494,77.0654,37488.0
2016-03-02 10:40:00,96.19,96.4,96.1,96.33,14362.0,77.0895,77.2578,77.0173,77.2017,14362.0
2016-03-02 10:50:00,96.34,96.57,96.29,96.56,21128.0,77.2097,77.394,77.1696,77.386,21128.0
2016-03-02 11:00:00,96.55,96.67,96.49,96.61,13794.0,77.378,77.4742,77.3299,77.4261,13794.0
2016-03-02 11:10:00,96.62,96.77,96.58,96.69,12563.0,77.4341,77.5543,77.402,77.4902,12563.0
2016-03-02 11:20:00,96.69,96.85,96.67,96.69,12884.0,77.4902,77.6184,77.4742,77.4902,12884.0
2016-03-02 11:30:00,96.72,96.79,96.58,96.63,10595.0,77.5142,77.5703,77.402,77.4421,10595.0
2016-03-02 11:40:00,96.62,96.79,96.59,96.66,18266.0,77.4341,77.5703,77.41,77.4661,18266.0
2016-03-02 11:50:00,96.64,96.85,96.63,96.7,19939.0,77.4501,77.6184,77.4421,77.4982,19939.0
2016-03-02 12:00:00,96.69,96.7,96.5,96.5,7304.0,77.4902,77.4982,77.3379,77.3379,7304.0
2016-03-02 12:10:00,96.49,96.51,96.37,96.39,9245.0,77.3299,77.3459,77.2337,77.2498,9245.0
2016-03-02 12:20:00,96.37,96.54,96.34,96.52,17075.0,77.2337,77.37,77.2097,77.3539,17075.0
2016-03-02 12:30:00,96.51,96.51,96.34,96.42,10987.0,77.3459,77.3459,77.2097,77.2738,10987.0
2016-03-02 12:40:00,96.46,96.59,96.45,96.51,10155.0,77.3059,77.41,77.2978,77.3459,10155.0
2016-03-02 12:50:00,96.51,96.6,96.5,96.56,8378.0,77.3459,77.4181,77.3379,77.386,8378.0
2016-03-02 13:00:00,96.56,96.58,96.5,96.52,15064.0,77.386,77.402,77.3379,77.3539,15064.0
2016-03-02 13:10:00,96.51,96.57,96.5,96.52,6383.0,77.3459,77.394,77.3379,77.3539,6383.0
2016-03-02 13:20:00,96.51,96.66,96.49,96.61,14892.0,77.3459,77.4661,77.3299,77.4261,14892.0
2016-03-02 13:30:00,96.64,96.64,96.55,96.59,5860.0,77.4501,77.4501,77.378,77.41,5860.0
2016-03-02 13:40:00,96.58,96.6,96.55,96.55,8405.0,77.402,77.4181,77.378,77.378,8405.0
2016-03-02 13:50:00,96.56,96.56,96.37,96.37,11217.0,77.386,77.386,77.2337,77.2337,11217.0
2016-03-02 14:00:00,96.42,96.55,96.4,96.45,17737.0,77.2738,77.378,77.2578,77.2978,17737.0
2016-03-02 14:10:00,96.44,96.54,96.41,96.51,10870.0,77.2898,77.37,77.2658,77.3459,10870.0
2016-03-02 14:20:00,96.52,96.61,96.49,96.57,16892.0,77.3539,77.4261,77.3299,77.394,16892.0
2016-03-02 14:30:00,96.57,96.59,96.5,96.55,13728.0,77.394,77.41,77.3379,77.378,13728.0
2016-03-02 14:40:00,96.56,96.63,96.54,96.59,10807.0,77.386,77.4421,77.37,77.41,10807.0
2016-03-02 14:50:00,96.61,96.65,96.54,96.54,10988.0,77.4261,77.4581,77.37,77.37,10988.0
2016-03-02 15:00:00,96.54,96.55,96.42,96.48,14121.0,77.37,77.378,77.2738,77.3219,14121.0
2016-03-02 15:10:00,96.49,96.71,96.49,96.64,19233.0,77.3299,77.5062,77.3299,77.4501,19233.0
2016-03-02 15:20:00,96.64,96.75,96.61,96.63,26281.0,77.4501,77.5383,77.4261,77.4421,26281.0
2016-03-02 15:30:00,96.63,96.8,96.56,96.73,30754.0,77.4421,77.5783,77.386,77.5222,30754.0
2016-03-02 15:40:00,96.75,96.92,96.73,96.89,36883.0,77.5383,77.6745,77.5222,77.6505,36883.0
2016-03-02 15:50:00,96.89,97.08,96.77,97.04,141239.0,77.6505,77.8027,77.5543,77.7707,141239.0
2016-03-03 09:30:00,96.88,97.06,96.74,96.93,46258.0,77.6425,77.7867,77.5303,77.6825,46258.0
2016-03-03 09:40:00,96.97,96.99,96.61,96.68,41073.0,77.7146,77.7306,77.4261,77.4822,41073.0
2016-03-03 09:50:00,96.66,96.66,96.39,96.42,51744.0,77.4661,77.4661,77.2498,77.2738,51744.0
2016-03-03 10:00:00,96.44,96.7,96.44,96.67,16391.0,77.2898,77.4982,77.2898,77.4742,16391.0
2016-03-03 10:10:00,96.65,96.75,96.32,96.34,50515.0,77.4581,77.5383,77.1937,77.2097,50515.0
2016-03-03 10:20:00,96.33,96.46,96.27,96.43,71860.0,77.2017,77.3059,77.1536,77.2818,71860.0
2016-03-03 10:30:00,96.43,96.62,96.41,96.58,29741.0,77.2818,77.4341,77.2658,77.402,29741.0
2016-03-03 10:40:00,96.58,96.59,96.44,96.48,26316.0,77.402,77.41,77.2898,77.3219,26316.0
2016-03-03 10:50:00,96.48,96.58,96.41,96.46,33365.0,77.3219,77.402,77.2658,77.3059,33365.0
2016-03-03 11:00:00,96.47,96.57,96.4,96.49,30534.0,77.3139,77.394,77.2578,77.3299,30534.0
2016-03-03 11:10:00,96.5,96.51,96.3,96.31,27991.0,77.3379,77.3459,77.1776,77.1856,27991.0
2016-03-03 11:20:00,96.3,96.3,95.85,95.91,33303.0,77.1776,77.1776,76.817,76.8651,33303.0
2016-03-03 11:30:00,95.9,96.16,95.89,96.11,21184.0,76.8571,77.0654,76.849,77.0254,21184.0
2016-03-03 11:40:00,96.11,96.37,96.08,96.26,28809.0,77.0254,77.2337,77.0013,77.1456,28809.0
2016-03-03 11:50:00,96.26,96.3,96.21,96.3,15346.0,77.1456,77.1776,77.1055,77.1776,15346.0
2016-03-03 12:00:00,96.29,96.34,96.2,96.34,23856.0,77.1696,77.2097,77.0975,77.2097,23856.0
2016-03-03 12:10:00,96.33,96.36,96.22,96.25,15135.0,77.2017,77.2257,77.1135,77.1376,15135.0
2016-03-03 12:20:00,96.24,96.33,96.19,96.19,21937.0,77.1295,77.2017,77.0895,77.0895,21937.0
2016-03-03 12:30:00,96.18,96.28,96.15,96.24,9490.0,77.0815,77.1616,77.0574,77.1295,9490.0
2016-03-03 12:40:00,96.24,96.28,96.17,96.2,18702.0,77.1295,77.1616,77.0734,77.0975,18702.0
2016-03-03 12:50:00,96.2,96.36,96.17,96.3,25598.0,77.0975,77.2257,77.0734,77.1776,25598.0
2016-03-03 13:00:00,96.31,96.5,96.3,96.5,12255.0,77.1856,77.3379,77.1776,77.3379,12255.0
2016-03-03 13:10:00,96.5,96.53,96.44,96.46,17401.0,77.3379,77.362,77.2898,77.3059,17401.0
2016-03-03 13:20:00,96.47,96.55,96.43,96.49,16102.0,77.3139,77.378,77.2818,77.3299,16102.0
2016-03-03 13:30:00,96.5,96.66,96.5,96.63,10438.0,77.3379,77.4661,77.3379,77.4421,10438.0
2016-03-03 13:40:00,96.64,96.7,96.6,96.67,11013.0,77.4501,77.4982,77.4181,77.4742,11013.0
2016-03-03 13:50:00,96.67,96.69,96.52,96.52,18305.0,77.4742,77.4902,77.3539,77.3539,18305.0
2016-03-03 14:00:00,96.52,96.53,96.43,96.45,18085.0,77.3539,77.362,77.2818,77.2978,18085.0
2016-03-03 14:10:00,96.44,96.51,96.44,96.47,12067.0,77.2898,77.3459,77.2898,77.3139,12067.0
2016-03-03 14:20:00,96.49,96.63,96.43,96.54,15342.0,77.3299,77.4421,77.2818,77.37,15342.0
2016-03-03 14:30:00,96.53,96.58,96.45,96.57,12429.0,77.362,77.402,77.2978,77.394,12429.0
2016-03-03 14:40:00,96.59,96.6,96.49,96.51,21660.0,77.41,77.4181,77.3299,77.3459,21660.0
2016-03-03 14:50:00,96.51,96.56,96.48,96.5,22357.0,77.3459,77.386,77.3219,77.3379,22357.0
2016-03-03 15:00:00,96.51,96.59,96.47,96.48,22260.0,77.3459,77.41,77.3139,77.3219,22260.0
2016-03-03 15:10:00,96.48,96.48,96.33,96.34,21717.0,77.3219,77.3219,77.2017,77.2097,21717.0
2016-03-03 15:20:00,96.33,96.43,96.32,96.38,23334.0,77.2017,77.2818,77.1937,77.2417,23334.0
2016-03-03 15:30:00,96.38,96.64,96.36,96.59,29109.0,77.2417,77.4501,77.2257,77.41,29109.0
2016-03-03 15:40:00,96.57,96.64,96.51,96.62,49825.0,77.394,77.4501,77.3459,77.4341,49825.0
2016-03-03 15:50:00,96.61,96.66,96.49,96.51,223537.0,77.4261,77.4661,77.3299,77.3459,223537.0
2016-03-04 09:30:00,96.67,96.95,96.35,96.51,32684.0,77.4742,77.6986,77.2177,77.3459,32684.0
2016-03-04 09:40:00,96.5,96.51,96.22,96.36,12229.0,77.3379,77.3459,77.1135,77.2257,12229.0
2016-03-04 09:50:00,96.34,96.55,96.31,96.46,22608.0,77.2097,77.378,77.1856,77.3059,22608.0
2016-03-04 10:00:00,96.49,96.63,96.27,96.59,24169.0,77.3299,77.4421,77.1536,77.41,24169.0
2016-03-04 10:10:00,96.61,96.9,96.53,96.84,14745.0,77.4261,77.6585,77.362,77.6104,14745.0
2016-03-04 10:20:00,96.83,97.0,96.81,96.92,14221.0,77.6024,77.7386,77.5864,77.6745,14221.0
2016-03-04 10:30:00,96.91,97.05,96.83,97.02,12416.0,77.6665,77.7787,77.6024,77.7547,12416.0
2016-03-04 10:40:00,97.06,97.21,97.04,97.2,12408.0,77.7867,77.9069,77.7707,77.8989,12408.0
2016-03-04 10:50:00,97.21,97.22,97.01,97.05,23237.0,77.9069,77.9149,77.7466,77.7787,23237.0
2016-03-04 11:00:00,97.06,97.31,97.06,97.29,15527.0,77.7867,77.9871,77.7867,77.971,15527.0
2016-03-04 11:10:00,97.32,97.43,97.24,97.37,20610.0,77.9951,78.0832,77.931,78.0352,20610.0
2016-03-04 11:20:00,97.35,97.36,97.14,97.15,29799.0,78.0191,78.0271,77.8508,77.8588,29799.0
2016-03-04 11:30:00,97.16,97.22,97.09,97.1,16940.0,77.8669,77.9149,77.8108,77.8188,16940.0
2016-03-04 11:40:00,97.12,97.27,97.12,97.2,10099.0,77.8348,77.955,77.8348,77.8989,10099.0
2016-03-04 11:50:00,97.21,97.29,97.15,97.2,25314.0,77.9069,77.971,77.8588,77.8989,25314.0
2016-03-04 12:00:00,97.22,97.39,97.2,97.39,22134.0,77.9149,78.0512,77.8989,78.0512,22134.0
2016-03-04 12:10:00,97.4,97.44,97.36,97.42,57058.0,78.0592,78.0913,78.0271,78.0752,57058.0
2016-03-04 12:20:00,97.41,97.49,97.39,97.44,11016.0,78.0672,78.1313,78.0512,78.0913,11016.0
2016-03-04 12:30:00,97.43,97.49,97.43,97.44,20708.0,78.0832,78.1313,78.0832,78.0913,20708.0
2016-03-04 12:40:00,97.46,97.54,97.44,97.54,14432.0,78.1073,78.1714,78.0913,78.1714,14432.0
2016-03-04 12:50:00,97.55,97.68,97.53,97.66,12308.0,78.1794,78.2836,78.1634,78.2676,12308.0
2016-03-04 13:00:00,97.67,97.68,97.5,97.56,19033.0,78.2756,78.2836,78.1393,78.1874,19033.0
2016-03-04 13:10:00,97.55,97.71,97.54,97.71,29541.0,78.1794,78.3076,78.1714,78.3076,29541.0
2016-03-04 13:20:00,97.71,97.85,97.71,97.83,26439.0,78.3076,78.4198,78.3076,78.4038,26439.0
2016-03-04 13:30:00,97.84,97.99,97.78,97.99,24483.0,78.4118,78.532,78.3637,78.532,24483.0
2016-03-04 13:40:00,97.98,98.08,97.94,98.04,30807.0,78.524,78.6042,78.492,78.5721,30807.0
2016-03-04 13:50:00,98.05,98.11,97.98,97.98,55721.0,78.5801,78.6282,78.524,78.524,55721.0
2016-03-04 14:00:00,98.02,98.05,97.93,97.95,40476.0,78.5561,78.5801,78.484,78.5,40476.0
2016-03-04 14:10:00,97.95,97.95,97.78,97.8,59524.0,78.5,78.5,78.3637,78.3798,59524.0
2016-03-04 14:20:00,97.79,97.85,97.68,97.69,50696.0,78.3718,78.4198,78.2836,78.2916,50696.0
2016-03-04 14:30:00,97.68,97.75,97.65,97.68,45381.0,78.2836,78.3397,78.2596,78.2836,45381.0
2016-03-04 14:40:00,97.68,97.68,97.44,97.55,31656.0,78.2836,78.2836,78.0913,78.1794,31656.0
2016-03-04 14:50:00,97.54,97.61,97.45,97.6,40842.0,78.1714,78.2275,78.0993,78.2195,40842.0
2016-03-04 15:00:00,97.61,97.62,97.39,97.5,32894.0,78.2275,78.2355,78.0512,78.1393,32894.0
2016-03-04 15:10:00,97.5,97.5,97.28,97.5,63839.0,78.1393,78.1393,77.963,78.1393,63839.0
2016-03-04 15:20:00,97.5,97.59,97.37,97.58,50192.0,78.1393,78.2115,78.0352,78.2035,50192.0
2016-03-04 15:30:00,97.58,97.66,97.5,97.58,53508.0,78.2035,78.2676,78.1393,78.2035,53508.0
2016-03-04 15:40:00,97.58,97.77,97.55,97.67,56690.0,78.2035,78.3557,78.1794,78.2756,56690.0
2016-03-04 15:50:00,97.67,97.83,97.65,97.7,130111.0,78.2756,78.4038,78.2596,78.2996,130111.0
2016-03-07 09:30:00,97.0,97.72,97.0,97.66,38370.0,77.7386,78.3157,77.7386,78.2676,38370.0
2016-03-07 09:40:00,97.7,97.78,97.49,97.6,19544.0,78.2996,78.3637,78.1313,78.2195,19544.0
2016-03-07 09:50:00,97.66,97.71,97.43,97.52,18103.0,78.2676,78.3076,78.0832,78.1554,18103.0
2016-03-07 10:00:00,97.47,97.92,97.47,97.69,24632.0,78.1153,78.4759,78.1153,78.2916,24632.0
2016-03-07 10:10:00,97.68,97.91,97.66,97.87,25966.0,78.2836,78.4679,78.2676,78.4359,25966.0
2016-03-07 10:20:00,97.9,98.04,97.78,97.88,18190.0,78.4599,78.5721,78.3637,78.4439,18190.0
2016-03-07 10:30:00,97.95,97.97,97.84,97.92,13995.0,78.5,78.516,78.4118,78.4759,13995.0
2016-03-07 10:40:00,97.94,97.98,97.64,97.64,10355.0,78.492,78.524,78.2515,78.2515,10355.0
2016-03-07 10:50:00,97.63,97.81,97.6,97.76,16108.0,78.2435,78.3878,78.2195,78.3477,16108.0
2016-03-07 11:00:00,97.78,97.88,97.69,97.74,18154.0,78.3637,78.4439,78.2916,78.3317,18154.0
2016-03-07 11:10:00,97.78,97.83,97.65,97.71,20659.0,78.3637,78.4038,78.2596,78.3076,20659.0
2016-03-07 11:20:00,97.75,97.96,97.73,97.8,13215.0,78.3397,78.508,78.3237,78.3798,13215.0
2016-03-07 11:30:00,97.81,97.86,97.69,97.85,15505.0,78.3878,78.4279,78.2916,78.4198,15505.0
2016-03-07 11:40:00,97.8,97.86,97.7,97.72,45782.0,78.3798,78.4279,78.2996,78.3157,45782.0
2016-03-07 11:50:00,97.71,97.75,97.59,97.7,45009.0,78.3076,78.3397,78.2115,78.2996,45009.0
2016-03-07 12:00:00,97.73,97.79,97.72,97.79,43793.0,78.3237,78.3718,78.3157,78.3718,43793.0
2016-03-07 12:10:00,97.8,97.84,97.7,97.81,17119.0,78.3798,78.4118,78.2996,78.3878,17119.0
2016-03-07 12:20:00,97.81,97.88,97.8,97.88,11138.0,78.3878,78.4439,78.3798,78.4439,11138.0
2016-03-07 12:30:00,97.87,97.94,97.85,97.85,13737.0,78.4359,78.492,78.4198,78.4198,13737.0
2016-03-07 12:40:00,97.86,97.96,97.76,97.84,32385.0,78.4279,78.508,78.3477,78.4118,32385.0
2016-03-07 12:50:00,97.81,98.0,97.8,97.95,36659.0,78.3878,78.5401,78.3798,78.5,36659.0
2016-03-07 13:00:00,97.97,98.0,97.79,97.87,23188.0,78.516,78.5401,78.3718,78.4359,23188.0
2016-03-07 13:10:00,97.89,97.92,97.77,97.81,9934.0,78.4519,78.4759,78.3557,78.3878,9934.0
2016-03-07 13:20:00,97.81,97.83,97.73,97.73,15489.0,78.3878,78.4038,78.3237,78.3237,15489.0
2016-03-07 13:30:00,97.72,97.74,97.6,97.65,24844.0,78.3157,78.3317,78.2195,78.2596,24844.0
2016-03-07 13:40:00,97.66,97.75,97.62,97.67,19071.0,78.2676,78.3397,78.2355,78.2756,19071.0
2016-03-07 13:50:00,97.68,97.75,97.66,97.68,27182.0,78.2836,78.3397,78.2676,78.2836,27182.0
2016-03-07 14:00:00,97.68,97.73,97.58,97.62,30556.0,78.2836,78.3237,78.2035,78.2355,30556.0
2016-03-07 14:10:00,97.61,97.65,97.55,97.59,30865.0,78.2275,78.2596,78.1794,78.2115,30865.0
2016-03-07 14:20:00,97.59,97.77,97.55,97.68,41156.0,78.2115,78.3557,78.1794,78.2836,41156.0
2016-03-07 14:30:00,97.67,97.67,97.39,97.45,21544.0,78.2756,78.2756,78.0512,78.0993,21544.0
2016-03-07 14:40:00,97.46,97.58,97.45,97.51,28272.0,78.1073,78.2035,78.0993,78.1474,28272.0
2016-03-07 14:50:00,97.51,97.59,97.48,97.57,27993.0,78.1474,78.2115,78.1233,78.1954,27993.0
2016-03-07 15:00:00,97.55,97.61,97.39,97.61,34579.0,78.1794,78.2275,78.0512,78.2275,34579.0
2016-03-07 15:10:00,97.61,97.75,97.58,97.75,44111.0,78.2275,78.3397,78.2035,78.3397,44111.0
2016-03-07 15:20:00,97.75,97.81,97.66,97.76,37733.0,78.3397,78.3878,78.2676,78.3477,37733.0
2016-03-07 15:30:00,97.76,97.86,97.72,97.81,34372.0,78.3477,78.4279,78.3157,78.3878,34372.0
2016-03-07 15:40:00,97.79,97.83,97.65,97.69,32824.0,78.3718,78.4038,78.2596,78.2916,32824.0
2016-03-07 15:50:00,97.69,97.76,97.57,97.76,72309.0,78.2916,78.3477,78.1954,78.3477,72309.0
2016-03-08 09:30:00,97.31,97.31,96.8,96.97,68546.0,77.9871,77.9871,77.5783,77.7146,68546.0
2016-03-08 09:40:00,96.95,97.1,96.66,97.1,26522.0,77.6986,77.8188,77.4661,77.8188,26522.0
2016-03-08 09:50:00,97.06,97.13,96.74,96.78,8681.0,77.7867,77.8428,77.5303,77.5623,8681.0
2016-03-08 10:00:00,96.78,97.13,96.68,96.96,13645.0,77.5623,77.8428,77.4822,77.7066,13645.0
2016-03-08 10:10:00,96.98,97.09,96.98,97.03,8076.0,77.7226,77.8108,77.7226,77.7627,8076.0
2016-03-08 10:20:00,97.02,97.17,96.93,96.99,21209.0,77.7547,77.8749,77.6825,77.7306,21209.0
2016-03-08 10:30:00,96.98,97.14,96.66,96.67,77799.0,77.7226,77.8508,77.4661,77.4742,77799.0
2016-03-08 10:40:00,96.66,96.68,96.57,96.57,43716.0,77.4661,77.4822,77.394,77.394,43716.0
2016-03-08 10:50:00,96.56,96.72,96.54,96.62,19327.0,77.386,77.5142,77.37,77.4341,19327.0
2016-03-08 11:00:00,96.63,96.73,96.6,96.67,23406.0,77.4421,77.5222,77.4181,77.4742,23406.0
2016-03-08 11:10:00,96.7,96.72,96.61,96.61,33473.0,77.4982,77.5142,77.4261,77.4261,33473.0
2016-03-08 11:20:00,96.61,96.65,96.44,96.59,23832.0,77.4261,77.4581,77.2898,77.41,23832.0
2016-03-08 11:30:00,96.59,96.84,96.57,96.83,28673.0,77.41,77.6104,77.394,77.6024,28673.0
2016-03-08 11:40:00,96.81,97.02,96.79,96.99,28875.0,77.5864,77.7547,77.5703,77.7306,28875.0
2016-03-08 11:50:00,97.0,97.21,96.97,96.99,38350.0,77.7386,77.9069,77.7146,77.7306,38350.0
2016-03-08 12:00:00,97.0,97.15,96.98,97.13,10429.0,77.7386,77.8588,77.7226,77.8428,10429.0
2016-03-08 12:10:00,97.15,97.25,97.1,97.19,12587.0,77.8588,77.939,77.8188,77.8909,12587.0
2016-03-08 12:20:00,97.19,97.26,97.17,97.2,6867.0,77.8909,77.947,77.8749,77.8989,6867.0
2016-03-08 12:30:00,97.2,97.39,97.2,97.28,47518.0,77.8989,78.0512,77.8989,77.963,47518.0
2016-03-08 12:40:00,97.26,97.37,97.25,97.3,8544.0,77.947,78.0352,77.939,77.9791,8544.0
2016-03-08 12:50:00,97.29,97.35,97.22,97.23,11924.0,77.971,78.0191,77.9149,77.923,11924.0
2016-03-08 13:00:00,97.26,97.26,97.19,97.21,12296.0,77.947,77.947,77.8909,77.9069,12296.0
2016-03-08 13:10:00,97.16,97.25,97.09,97.15,10252.0,77.8669,77.939,77.8108,77.8588,10252.0
2016-03-08 13:20:00,97.15,97.27,97.12,97.23,7799.0,77.8588,77.955,77.8348,77.923,7799.0
2016-03-08 13:30:00,97.26,97.37,97.24,97.35,7058.0,77.947,78.0352,77.931,78.0191,7058.0
2016-03-08 13:40:00,97.36,97.41,97.29,97.3,10539.0,78.0271,78.0672,77.971,77.9791,10539.0
2016-03-08 13:50:00,97.32,97.35,97.25,97.34,18847.0,77.9951,78.0191,77.939,78.0111,18847.0
2016-03-08 14:00:00,97.36,97.54,97.31,97.52,15883.0,78.0271,78.1714,77.9871,78.1554,15883.0
2016-03-08 14:10:00,97.52,97.56,97.44,97.48,11836.0,78.1554,78.1874,78.0913,78.1233,11836.0
2016-03-08 14:20:00,97.47,97.49,97.36,97.37,22545.0,78.1153,78.1313,78.0271,78.0352,22545.0
2016-03-08 14:30:00,97.36,97.37,97.16,97.2,16609.0,78.0271,78.0352,77.8669,77.8989,16609.0
2016-03-08 14:40:00,97.19,97.34,97.16,97.27,12354.0,77.8909,78.0111,77.8669,77.955,12354.0
2016-03-08 14:50:00,97.26,97.34,97.17,97.31,23125.0,77.947,78.0111,77.8749,77.9871,23125.0
2016-03-08 15:00:00,97.31,97.34,97.2,97.2,19445.0,77.9871,78.0111,77.8989,77.8989,19445.0
2016-03-08 15:10:00,97.2,97.25,97.12,97.13,21408.0,77.8989,77.939,77.8348,77.8428,21408.0
2016-03-08 15:20:00,97.12,97.28,97.1,97.12,33009.0,77.8348,77.963,77.8188,77.8348,33009.0
2016-03-08 15:30:00,97.13,97.17,97.06,97.11,28726.0,77.8428,77.8749,77.7867,77.8268,28726.0
2016-03-08 15:40:00,97.12,97.27,97.04,97.23,62873.0,77.8348,77.955,77.7707,77.923,62873.0
2016-03-08 15:50:00,97.2,97.23,97.05,97.11,65740.0,77.8989,77.923,77.7787,77.8268,65740.0
2016-03-09 09:30:00,97.4,97.73,97.24,97.38,24556.0,78.0592,78.3237,77.931,78.0432,24556.0
2016-03-09 09:40:00,97.37,97.52,97.26,97.33,26783.0,78.0352,78.1554,77.947,78.0031,26783.0
2016-03-09 09:50:00,97.39,97.39,97.19,97.24,20143.0,78.0512,78.0512,77.8909,77.931,20143.0
2016-03-09 10:00:00,97.24,97.33,97.15,97.15,15922.0,77.931,78.0031,77.8588,77.8588,15922.0
2016-03-09 10:10:00,97.16,97.17,96.98,97.02,29129.0,77.8669,77.8749,77.7226,77.7547,29129.0
2016-03-09 10:20:00,97.05,97.28,97.02,97.17,15354.0,77.7787,77.963,77.7547,77.8749,15354.0
2016-03-09 10:30:00,97.17,97.33,97.12,97.2,16345.0,77.8749,78.0031,77.8348,77.8989,16345.0
2016-03-09 10:40:00,97.2,97.3,97.12,97.12,14475.0,77.8989,77.9791,77.8348,77.8348,14475.0
2016-03-09 10:50:00,97.09,97.09,96.83,97.01,39475.0,77.8108,77.8108,77.6024,77.7466,39475.0
2016-03-09 11:00:00,96.98,97.08,96.94,97.03,15333.0,77.7226,77.8027,77.6905,77.7627,15333.0
2016-03-09 11:10:00,97.02,97.27,97.02,97.22,17935.0,77.7547,77.955,77.7547,77.9149,17935.0
2016-03-09 11:20:00,97.22,97.38,97.17,97.28,17267.0,77.9149,78.0432,77.8749,77.963,17267.0
2016-03-09 11:30:00,97.3,97.35,97.19,97.29,24307.0,77.9791,78.0191,77.8909,77.971,24307.0
2016-03-09 11:40:00,97.29,97.31,97.18,97.28,19210.0,77.971,77.9871,77.8829,77.963,19210.0
2016-03-09 11:50:00,97.28,97.46,97.27,97.41,44886.0,77.963,78.1073,77.955,78.0672,44886.0
2016-03-09 12:00:00,97.43,97.43,97.21,97.28,16185.0,78.0832,78.0832,77.9069,77.963,16185.0
2016-03-09 12:10:00,97.27,97.31,97.2,97.26,15587.0,77.955,77.9871,77.8989,77.947,15587.0
2016-03-09 12:20:00,97.27,97.29,97.24,97.26,8005.0,77.955,77.971,77.931,77.947,8005.0
2016-03-09 12:30:00,97.26,97.27,97.07,97.11,37568.0,77.947,77.955,77.7947,77.8268,37568.0
2016-03-09 12:40:00,97.1,97.1,96.86,96.86,18325.0,77.8188,77.8188,77.6264,77.6264,18325.0
2016-03-09 12:50:00,96.87,96.9,96.79,96.81,14982.0,77.6344,77.6585,77.5703,77.5864,14982.0
2016-03-09 13:00:00,96.81,96.88,96.79,96.84,78195.0,77.5864,77.6425,77.5703,77.6104,78195.0
2016-03-09 13:10:00,96.85,96.88,96.7,96.78,60532.0,77.6184,77.6425,77.4982,77.5623,60532.0
2016-03-09 13:20:00,96.76,96.82,96.69,96.75,36008.0,77.5463,77.5944,77.4902,77.5383,36008.0
2016-03-09 13:30:00,96.75,96.85,96.72,96.84,20802.0,77.5383,77.6184,77.5142,77.6104,20802.0
2016-03-09 13:40:00,96.82,96.95,96.72,96.94,26215.0,77.5944,77.6986,77.5142,77.6905,26215.0
2016-03-09 13:50:00,96.94,97.04,96.94,97.01,12902.0,77.6905,77.7707,77.6905,77.7466,12902.0
2016-03-09 14:00:00,97.02,97.07,96.97,97.06,23581.0,77.7547,77.7947,77.7146,77.7867,23581.0
2016-03-09 14:10:00,97.06,97.06,96.95,96.98,15222.0,77.7867,77.7867,77.6986,77.7226,15222.0
2016-03-09 14:20:00,96.98,96.98,96.87,96.93,28166.0,77.7226,77.7226,77.6344,77.6825,28166.0
2016-03-09 14:30:00,96.93,96.93,96.79,96.81,13472.0,77.6825,77.6825,77.5703,77.5864,13472.0
2016-03-09 14:40:00,96.79,96.82,96.78,96.79,15207.0,77.5703,77.5944,77.5623,77.5703,15207.0
2016-03-09 14:50:00,96.79,96.81,96.76,96.79,25269.0,77.5703,77.5864,77.5463,77.5703,25269.0
2016-03-09 15:00:00,96.78,96.83,96.74,96.74,31745.0,77.5623,77.6024,77.5303,77.5303,31745.0
2016-03-09 15:10:00,96.76,96.77,96.59,96.59,22773.0,77.5463,77.5543,77.41,77.41,22773.0
2016-03-09 15:20:00,96.59,96.66,96.57,96.64,28372.0,77.41,77.4661,77.394,77.4501,28372.0
2016-03-09 15:30:00,96.63,96.8,96.57,96.77,46188.0,77.4421,77.5783,77.394,77.5543,46188.0
2016-03-09 15:40:00,96.76,96.85,96.73,96.81,41280.0,77.5463,77.6184,77.5222,77.5864,41280.0
2016-03-09 15:50:00,96.81,96.88,96.69,96.86,113070.0,77.5864,77.6425,77.4902,77.6264,113070.0
2016-03-10 09:30:00,97.25,97.55,97.09,97.23,36462.0,77.939,78.1794,77.8108,77.923,36462.0
2016-03-10 09:40:00,97.22,97.31,97.07,97.25,14613.0,77.9149,77.9871,77.7947,77.939,14613.0
2016-03-10 09:50:00,97.31,97.49,97.18,97.45,22469.0,77.9871,78.1313,77.8829,78.0993,22469.0
2016-03-10 10:00:00,97.53,97.63,97.3,97.3,12728.0,78.1634,78.2435,77.9791,77.9791,12728.0
2016-03-10 10:10:00,97.36,97.39,97.2,97.27,10974.0,78.0271,78.0512,77.8989,77.955,10974.0
2016-03-10 10:20:00,97.27,97.46,97.09,97.13,28373.0,77.955,78.1073,77.8108,77.8428,28373.0
2016-03-10 10:30:00,97.1,97.11,96.53,96.61,40918.0,77.8188,77.8268,77.362,77.4261,40918.0
2016-03-10 10:40:00,96.55,96.99,96.55,96.86,15390.0,77.378,77.7306,77.378,77.6264,15390.0
2016-03-10 10:50:00,96.83,96.96,96.63,96.65,16163.0,77.6024,77.7066,77.4421,77.4581,16163.0
2016-03-10 11:00:00,96.65,96.65,96.32,96.57,26619.0,77.4581,77.4581,77.1937,77.394,26619.0
2016-03-10 11:10:00,96.57,96.65,96.44,96.44,14948.0,77.394,77.4581,77.2898,77.2898,14948.0
2016-03-10 11:20:00,96.42,96.43,96.28,96.41,40607.0,77.2738,77.2818,77.1616,77.2658,40607.0
2016-03-10 11:30:00,96.39,96.47,96.21,96.39,31534.0,77.2498,77.3139,77.1055,77.2498,31534.0
2016-03-10 11:40:00,96.4,96.54,96.37,96.54,9905.0,77.2578,77.37,77.2337,77.37,9905.0
2016-03-10 11:50:00,96.56,96.57,96.45,96.48,17590.0,77.386,77.394,77.2978,77.3219,17590.0
2016-03-10 12:00:00,96.48,96.67,96.44,96.56,12269.0,77.3219,77.4742,77.2898,77.386,12269.0
2016-03-10 12:10:00,96.55,96.62,96.49,96.59,22140.0,77.378,77.4341,77.3299,77.41,22140.0
2016-03-10 12:20:00,96.6,96.6,96.42,96.46,18190.0,77.4181,77.4181,77.2738,77.3059,18190.0
2016-03-10 12:30:00,96.47,96.47,96.3,96.37,61367.0,77.3139,77.3139,77.1776,77.2337,61367.0
2016-03-10 12:40:00,96.34,96.36,96.13,96.22,42097.0,77.2097,77.2257,77.0414,77.1135,42097.0
2016-03-10 12:50:00,96.21,96.39,96.21,96.38,14980.0,77.1055,77.2498,77.1055,77.2417,14980.0
2016-03-10 13:00:00,96.39,96.43,96.27,96.27,39515.0,77.2498,77.2818,77.1536,77.1536,39515.0
2016-03-10 13:10:00,96.25,96.34,96.13,96.32,15738.0,77.1376,77.2097,77.0414,77.1937,15738.0
2016-03-10 13:20:00,96.34,96.42,96.24,96.41,28781.0,77.2097,77.2738,77.1295,77.2658,28781.0
2016-03-10 13:30:00,96.41,96.53,96.4,96.53,8929.0,77.2658,77.362,77.2578,77.362,8929.0
2016-03-10 13:40:00,96.53,96.54,96.44,96.48,14049.0,77.362,77.37,77.2898,77.3219,14049.0
2016-03-10 13:50:00,96.47,96.67,96.47,96.6,22517.0,77.3139,77.4742,77.3139,77.4181,22517.0
2016-03-10 14:00:00,96.6,96.64,96.41,96.41,10977.0,77.4181,77.4501,77.2658,77.2658,10977.0
2016-03-10 14:10:00,96.42,96.6,96.36,96.6,14227.0,77.2738,77.4181,77.2257,77.4181,14227.0
2016-03-10 14:20:00,96.59,96.81,96.56,96.77,22750.0,77.41,77.5864,77.386,77.5543,22750.0
2016-03-10 14:30:00,96.78,96.82,96.57,96.63,32820.0,77.5623,77.5944,77.394,77.4421,32820.0
2016-03-10 14:40:00,96.65,96.95,96.65,96.94,17484.0,77.4581,77.6986,77.4581,77.6905,17484.0
2016-03-10 14:50:00,96.91,96.94,96.87,96.93,15841.0,77.6665,77.6905,77.6344,77.6825,15841.0
2016-03-10 15:00:00,96.92,96.99,96.87,96.9,33232.0,77.6745,77.7306,77.6344,77.6585,33232.0
2016-03-10 15:10:00,96.89,97.13,96.83,97.07,18954.0,77.6505,77.8428,77.6024,77.7947,18954.0
2016-03-10 15:20:00,97.04,97.17,96.91,97.12,30631.0,77.7707,77.8749,77.6665,77.8348,30631.0
2016-03-10 15:30:00,97.11,97.14,96.92,96.92,14143.0,77.8268,77.8508,77.6745,77.6745,14143.0
2016-03-10 15:40:00,96.95,96.97,96.83,96.83,23870.0,77.6986,77.7146,77.6024,77.6024,23870.0
2016-03-10 15:50:00,96.82,97.07,96.82,97.06,78970.0,77.5944,77.7947,77.5944,77.7867,78970.0
2016-03-11 09:30:00,97.97,98.17,97.79,98.13,64084.0,78.516,78.6763,78.3718,78.6442,64084.0
2016-03-11 09:40:00,98.13,98.37,98.1,98.36,19632.0,78.6442,78.8366,78.6202,78.8286,19632.0
2016-03-11 09:50:00,98.36,98.62,98.29,98.32,30388.0,78.8286,79.0369,78.7725,78.7965,30388.0
2016-03-11 10:00:00,98.33,98.44,98.28,98.28,14267.0,78.8045,78.8927,78.7645,78.7645,14267.0
2016-03-11 10:10:00,98.32,98.39,98.28,98.31,19087.0,78.7965,78.8526,78.7645,78.7885,19087.0
2016-03-11 10:20:00,98.32,98.35,98.23,98.29,12248.0,78.7965,78.8206,78.7244,78.7725,12248.0
2016-03-11 10:30:00,98.31,98.44,98.3,98.41,17553.0,78.7885,78.8927,78.7805,78.8686,17553.0
2016-03-11 10:40:00,98.42,98.5,98.39,98.4,25607.0,78.8767,78.9408,78.8526,78.8606,25607.0
2016-03-11 10:50:00,98.4,98.41,98.27,98.37,23899.0,78.8606,78.8686,78.7564,78.8366,23899.0
2016-03-11 11:00:00,98.36,98.48,98.34,98.47,41480.0,78.8286,78.9247,78.8125,78.9167,41480.0
2016-03-11 11:10:00,98.49,98.54,98.45,98.54,23653.0,78.9328,78.9728,78.9007,78.9728,23653.0
2016-03-11 11:20:00,98.55,98.59,98.45,98.56,11227.0,78.9808,79.0129,78.9007,78.9889,11227.0
2016-03-11 11:30:00,98.56,98.67,98.47,98.48,16183.0,78.9889,79.077,78.9167,78.9247,16183.0
2016-03-11 11:40:00,98.47,98.51,98.44,98.45,19320.0,78.9167,78.9488,78.8927,78.9007,19320.0
2016-03-11 11:50:00,98.46,98.48,98.4,98.44,23316.0,78.9087,78.9247,78.8606,78.8927,23316.0
2016-03-11 12:00:00,98.47,98.48,98.39,98.46,13922.0,78.9167,78.9247,78.8526,78.9087,13922.0
2016-03-11 12:10:00,98.47,98.49,98.4,98.43,14754.0,78.9167,78.9328,78.8606,78.8847,14754.0
2016-03-11 12:20:00,98.44,98.48,98.41,98.46,19079.0,78.8927,78.9247,78.8686,78.9087,19079.0
2016-03-11 12:30:00,98.46,98.49,98.4,98.4,10371.0,78.9087,78.9328,78.8606,78.8606,10371.0
2016-03-11 12:40:00,98.4,98.5,98.38,98.49,11992.0,78.8606,78.9408,78.8446,78.9328,11992.0
2016-03-11 12:50:00,98.49,98.49,98.41,98.44,8856.0,78.9328,78.9328,78.8686,78.8927,8856.0
2016-03-11 13:00:00,98.43,98.46,98.31,98.34,12204.0,78.8847,78.9087,78.7885,78.8125,12204.0
2016-03-11 13:10:00,98.34,98.35,98.23,98.26,27593.0,78.8125,78.8206,78.7244,78.7484,27593.0
2016-03-11 13:20:00,98.24,98.29,98.19,98.19,14350.0,78.7324,78.7725,78.6923,78.6923,14350.0
2016-03-11 13:30:00,98.2,98.24,98.07,98.07,13308.0,78.7003,78.7324,78.5962,78.5962,13308.0
2016-03-11 13:40:00,98.07,98.07,97.95,98.04,19696.0,78.5962,78.5962,78.5,78.5721,19696.0
2016-03-11 13:50:00,98.03,98.09,98.01,98.06,21690.0,78.5641,78.6122,78.5481,78.5881,21690.0
2016-03-11 14:00:00,98.08,98.12,98.07,98.09,23985.0,78.6042,78.6362,78.5962,78.6122,23985.0
2016-03-11 14:10:00,98.11,98.13,98.02,98.05,18971.0,78.6282,78.6442,78.5561,78.5801,18971.0
2016-03-11 14:20:00,98.05,98.08,97.95,98.01,38965.0,78.5801,78.6042,78.5,78.5481,38965.0
2016-03-11 14:30:00,98.01,98.02,97.94,97.95,31180.0,78.5481,78.5561,78.492,78.5,31180.0
2016-03-11 14:40:00,97.96,97.96,97.86,97.89,32224.0,78.508,78.508,78.4279,78.4519,32224.0
2016-03-11 14:50:00,97.89,97.91,97.82,97.83,17421.0,78.4519,78.4679,78.3958,78.4038,17421.0
2016-03-11 15:00:00,97.83,98.05,97.82,98.03,24291.0,78.4038,78.5801,78.3958,78.5641,24291.0
2016-03-11 15:10:00,98.03,98.09,97.99,98.05,32578.0,78.5641,78.6122,78.532,78.5801,32578.0
2016-03-11 15:20:00,98.04,98.14,98.03,98.1,40001.0,78.5721,78.6523,78.5641,78.6202,40001.0
2016-03-11 15:30:00,98.11,98.13,98.08,98.13,50824.0,78.6282,78.6442,78.6042,78.6442,50824.0
2016-03-11 15:40:00,98.12,98.23,98.08,98.18,49860.0,78.6362,78.7244,78.6042,78.6843,49860.0
2016-03-11 15:50:00,98.18,98.35,98.1,98.13,144875.0,78.6843,78.8206,78.6202,78.6442,144875.0
2016-03-14 09:30:00,97.78,98.32,97.46,98.27,45270.0,78.3637,78.7965,78.1073,78.7564,45270.0
2016-03-14 09:40:00,98.25,98.35,97.88,97.92,24598.0,78.7404,78.8206,78.4439,78.4759,24598.0
2016-03-14 09:50:00,97.93,98.0,97.81,98.0,10497.0,78.484,78.5401,78.3878,78.5401,10497.0
2016-03-14 10:00:00,97.95,98.03,97.9,98.03,39757.0,78.5,78.5641,78.4599,78.5641,39757.0
2016-03-14 10:10:00,98.05,98.27,98.05,98.23,25642.0,78.5801,78.7564,78.5801,78.7244,25642.0
2016-03-14 10:20:00,98.25,98.28,98.13,98.23,10298.0,78.7404,78.7645,78.6442,78.7244,10298.0
2016-03-14 10:30:00,98.25,98.41,98.25,98.26,11187.0,78.7404,78.8686,78.7404,78.7484,11187.0
2016-03-14 10:40:00,98.27,98.5,98.25,98.33,20081.0,78.7564,78.9408,78.7404,78.8045,20081.0
2016-03-14 10:50:00,98.33,98.36,98.15,98.15,10751.0,78.8045,78.8286,78.6603,78.6603,10751.0
2016-03-14 11:00:00,98.16,98.25,98.08,98.08,10085.0,78.6683,78.7404,78.6042,78.6042,10085.0
2016-03-14 11:10:00,98.09,98.15,98.01,98.13,13751.0,78.6122,78.6603,78.5481,78.6442,13751.0
2016-03-14 11:20:00,98.13,98.25,98.12,98.14,12165.0,78.6442,78.7404,78.6362,78.6523,12165.0
2016-03-14 11:30:00,98.15,98.19,98.11,98.19,7597.0,78.6603,78.6923,78.6282,78.6923,7597.0
2016-03-14 11:40:00,98.21,98.25,98.17,98.23,9417.0,78.7084,78.7404,78.6763,78.7244,9417.0
2016-03-14 11:50:00,98.22,98.31,98.1,98.1,11978.0,78.7164,78.7885,78.6202,78.6202,11978.0
2016-03-14 12:00:00,98.1,98.11,97.95,98.11,7620.0,78.6202,78.6282,78.5,78.6282,7620.0
2016-03-14 12:10:00,98.11,98.24,98.11,98.24,10463.0,78.6282,78.7324,78.6282,78.7324,10463.0
2016-03-14 12:20:00,98.26,98.28,98.2,98.24,10421.0,78.7484,78.7645,78.7003,78.7324,10421.0
2016-03-14 12:30:00,98.23,98.32,98.22,98.3,11526.0,78.7244,78.7965,78.7164,78.7805,11526.0
2016-03-14 12:40:00,98.31,98.37,98.27,98.29,11834.0,78.7885,78.8366,78.7564,78.7725,11834.0
2016-03-14 12:50:00,98.29,98.34,98.26,98.34,8529.0,78.7725,78.8125,78.7484,78.8125,8529.0
2016-03-14 13:00:00,98.34,98.42,98.33,98.41,11736.0,78.8125,78.8767,78.8045,78.8686,11736.0
2016-03-14 13:10:00,98.41,98.45,98.32,98.37,9186.0,78.8686,78.9007,78.7965,78.8366,9186.0
2016-03-14 13:20:00,98.4,98.45,98.35,98.35,13898.0,78.8606,78.9007,78.8206,78.8206,13898.0
2016-03-14 13:30:00,98.32,98.36,98.25,98.29,10464.0,78.7965,78.8286,78.7404,78.7725,10464.0
2016-03-14 13:40:00,98.3,98.39,98.25,98.27,9674.0,78.7805,78.8526,78.7404,78.7564,9674.0
2016-03-14 13:50:00,98.29,98.34,98.25,98.25,8913.0,78.7725,78.8125,78.7404,78.7404,8913.0
2016-03-14 14:00:00,98.25,98.25,98.12,98.18,20576.0,78.7404,78.7404,78.6362,78.6843,20576.0
2016-03-14 14:10:00,98.17,98.21,98.16,98.19,15645.0,78.6763,78.7084,78.6683,78.6923,15645.0
2016-03-14 14:20:00,98.18,98.2,98.12,98.14,32610.0,78.6843,78.7003,78.6362,78.6523,32610.0
2016-03-14 14:30:00,98.14,98.2,98.13,98.16,20017.0,78.6523,78.7003,78.6442,78.6683,20017.0
2016-03-14 14:40:00,98.16,98.22,98.15,98.2,18600.0,78.6683,78.7164,78.6603,78.7003,18600.0
2016-03-14 14:50:00,98.21,98.21,98.08,98.16,22461.0,78.7084,78.7084,78.6042,78.6683,22461.0
2016-03-14 15:00:00,98.15,98.17,98.09,98.14,17713.0,78.6603,78.6763,78.6122,78.6523,17713.0
2016-03-14 15:10:00,98.14,98.17,98.11,98.13,26568.0,78.6523,78.6763,78.6282,78.6442,26568.0
2016-03-14 15:20:00,98.13,98.27,98.13,98.26,30181.0,78.6442,78.7564,78.6442,78.7484,30181.0
2016-03-14 15:30:00,98.27,98.3,98.16,98.24,49670.0,78.7564,78.7805,78.6683,78.7324,49670.0
2016-03-14 15:40:00,98.25,98.28,98.16,98.16,67808.0,78.7404,78.7645,78.6683,78.6683,67808.0
2016-03-14 15:50:00,98.16,98.21,97.99,98.02,163154.0,78.6683,78.7084,78.532,78.5561,163154.0
2016-03-15 09:30:00,97.1,97.17,96.73,97.11,34473.0,77.8188,77.8749,77.5222,77.8268,34473.0
2016-03-15 09:40:00,97.12,97.36,97.06,97.1,28493.0,77.8348,78.0271,77.7867,77.8188,28493.0
2016-03-15 09:50:00,97.14,97.33,97.11,97.29,30791.0,77.8508,78.0031,77.8268,77.971,30791.0
2016-03-15 10:00:00,97.3,97.54,97.27,97.47,50364.0,77.9791,78.1714,77.955,78.1153,50364.0
2016-03-15 10:10:00,97.46,97.48,97.33,97.33,40951.0,78.1073,78.1233,78.0031,78.0031,40951.0
2016-03-15 10:20:00,97.33,97.58,97.33,97.57,18375.0,78.0031,78.2035,78.0031,78.1954,18375.0
2016-03-15 10:30:00,97.57,97.73,97.47,97.73,35825.0,78.1954,78.3237,78.1153,78.3237,35825.0
2016-03-15 10:40:00,97.72,97.8,97.47,97.56,23638.0,78.3157,78.3798,78.1153,78.1874,23638.0
2016-03-15 10:50:00,97.58,97.76,97.54,97.73,19025.0,78.2035,78.3477,78.1714,78.3237,19025.0
2016-03-15 11:00:00,97.71,97.71,97.53,97.67,27933.0,78.3076,78.3076,78.1634,78.2756,27933.0
2016-03-15 11:10:00,97.68,97.74,97.65,97.66,13698.0,78.2836,78.3317,78.2596,78.2676,13698.0
2016-03-15 11:20:00,97.69,97.75,97.68,97.71,28072.0,78.2916,78.3397,78.2836,78.3076,28072.0
2016-03-15 11:30:00,97.7,97.76,97.62,97.62,16626.0,78.2996,78.3477,78.2355,78.2355,16626.0
2016-03-15 11:40:00,97.6,97.61,97.55,97.56,10021.0,78.2195,78.2275,78.1794,78.1874,10021.0
2016-03-15 11:50:00,97.56,97.58,97.46,97.46,17044.0,78.1874,78.2035,78.1073,78.1073,17044.0
2016-03-15 12:00:00,97.47,97.48,97.42,97.46,12488.0,78.1153,78.1233,78.0752,78.1073,12488.0
2016-03-15 12:10:00,97.45,97.5,97.45,97.46,13938.0,78.0993,78.1393,78.0993,78.1073,13938.0
2016-03-15 12:20:00,97.48,97.55,97.48,97.54,11817.0,78.1233,78.1794,78.1233,78.1714,11817.0
2016-03-15 12:30:00,97.53,97.56,97.46,97.47,27153.0,78.1634,78.1874,78.1073,78.1153,27153.0
2016-03-15 12:40:00,97.46,97.56,97.46,97.51,10464.0,78.1073,78.1874,78.1073,78.1474,10464.0
2016-03-15 12:50:00,97.51,97.57,97.5,97.56,9603.0,78.1474,78.1954,78.1393,78.1874,9603.0
2016-03-15 13:00:00,97.57,97.69,97.54,97.64,14103.0,78.1954,78.2916,78.1714,78.2515,14103.0
2016-03-15 13:10:00,97.64,97.65,97.6,97.6,10201.0,78.2515,78.2596,78.2195,78.2195,10201.0
2016-03-15 13:20:00,97.62,97.72,97.61,97.7,17307.0,78.2355,78.3157,78.2275,78.2996,17307.0
2016-03-15 13:30:00,97.7,97.81,97.68,97.81,10664.0,78.2996,78.3878,78.2836,78.3878,10664.0
2016-03-15 13:40:00,97.81,97.83,97.58,97.75,43190.0,78.3878,78.4038,78.2035,78.3397,43190.0
2016-03-15 13:50:00,97.75,97.78,97.72,97.78,6817.0,78.3397,78.3637,78.3157,78.3637,6817.0
2016-03-15 14:00:00,97.8,97.8,97.75,97.77,8269.0,78.3798,78.3798,78.3397,78.3557,8269.0
2016-03-15 14:10:00,97.77,97.94,97.76,97.93,12380.0,78.3557,78.492,78.3477,78.484,12380.0
2016-03-15 14:20:00,97.95,97.95,97.87,97.88,11193.0,78.5,78.5,78.4359,78.4439,11193.0
2016-03-15 14:30:00,97.89,97.96,97.85,97.94,15832.0,78.4519,78.508,78.4198,78.492,15832.0
2016-03-15 14:40:00,97.95,97.96,97.9,97.9,15156.0,78.5,78.508,78.4599,78.4599,15156.0
2016-03-15 14:50:00,97.89,97.93,97.81,97.81,35634.0,78.4519,78.484,78.3878,78.3878,35634.0
2016-03-15 15:00:00,97.81,97.88,97.68,97.85,57276.0,78.3878,78.4439,78.2836,78.4198,57276.0
2016-03-15 15:10:00,97.86,97.97,97.86,97.93,44432.0,78.4279,78.516,78.4279,78.484,44432.0
2016-03-15 15:20:00,97.94,97.99,97.93,97.97,24273.0,78.492,78.532,78.484,78.516,24273.0
2016-03-15 15:30:00,97.97,97.98,97.83,97.87,75545.0,78.516,78.524,78.4038,78.4359,75545.0
2016-03-15 15:40:00,97.86,97.92,97.8,97.83,52034.0,78.4279,78.4759,78.3798,78.4038,52034.0
2016-03-15 15:50:00,97.83,97.96,97.83,97.96,74702.0,78.4038,78.508,78.4038,78.508,74702.0
2016-03-16 09:30:00,97.82,97.95,97.67,97.81,21863.0,78.3958,78.5,78.2756,78.3878,21863.0
2016-03-16 09:40:00,97.79,98.0,97.76,97.96,9065.0,78.3718,78.5401,78.3477,78.508,9065.0
2016-03-16 09:50:00,97.98,98.08,97.97,98.04,7971.0,78.524,78.6042,78.516,78.5721,7971.0
2016-03-16 10:00:00,98.03,98.15,98.0,98.12,14027.0,78.5641,78.6603,78.5401,78.6362,14027.0
2016-03-16 10:10:00,98.13,98.22,98.09,98.2,8546.0,78.6442,78.7164,78.6122,78.7003,8546.0
2016-03-16 10:20:00,98.2,98.2,98.06,98.11,14164.0,78.7003,78.7003,78.5881,78.6282,14164.0
2016-03-16 10:30:00,98.1,98.12,97.98,98.11,13866.0,78.6202,78.6362,78.524,78.6282,13866.0
2016-03-16 10:40:00,98.12,98.16,98.04,98.16,15340.0,78.6362,78.6683,78.5721,78.6683,15340.0
2016-03-16 10:50:00,98.19,98.2,98.15,98.15,8952.0,78.6923,78.7003,78.6603,78.6603,8952.0
2016-03-16 11:00:00,98.17,98.21,98.11,98.2,10269.0,78.6763,78.7084,78.6282,78.7003,10269.0
2016-03-16 11:10:00,98.14,98.17,98.07,98.17,9970.0,78.6523,78.6763,78.5962,78.6763,9970.0
2016-03-16 11:20:00,98.19,98.24,98.14,98.14,10140.0,78.6923,78.7324,78.6523,78.6523,10140.0
2016-03-16 11:30:00,98.14,98.21,97.98,97.99,34652.0,78.6523,78.7084,78.524,78.532,34652.0
2016-03-16 11:40:00,97.98,98.01,97.9,97.93,16739.0,78.524,78.5481,78.4599,78.484,16739.0
2016-03-16 11:50:00,97.93,97.93,97.72,97.77,19403.0,78.484,78.484,78.3157,78.3557,19403.0
2016-03-16 12:00:00,97.78,97.8,97.75,97.76,10873.0,78.3637,78.3798,78.3397,78.3477,10873.0
2016-03-16 12:10:00,97.74,97.88,97.73,97.84,9017.0,78.3317,78.4439,78.3237,78.4118,9017.0
2016-03-16 12:20:00,97.83,97.87,97.81,97.82,7628.0,78.4038,78.4359,78.3878,78.3958,7628.0
2016-03-16 12:30:00,97.83,97.84,97.79,97.84,5182.0,78.4038,78.4118,78.3718,78.4118,5182.0
2016-03-16 12:40:00,97.83,97.86,97.79,97.8,19431.0,78.4038,78.4279,78.3718,78.3798,19431.0
2016-03-16 12:50:00,97.82,97.9,97.81,97.9,13714.0,78.3958,78.4599,78.3878,78.4599,13714.0
2016-03-16 13:00:00,97.9,97.92,97.79,97.8,12303.0,78.4599,78.4759,78.3718,78.3798,12303.0
2016-03-16 13:10:00,97.8,97.84,97.65,97.69,14384.0,78.3798,78.4118,78.2596,78.2916,14384.0
2016-03-16 13:20:00,97.71,97.72,97.64,97.64,21195.0,78.3076,78.3157,78.2515,78.2515,21195.0
2016-03-16 13:30:00,97.62,97.67,97.61,97.67,15147.0,78.2355,78.2756,78.2275,78.2756,15147.0
2016-03-16 13:40:00,97.67,97.67,97.57,97.59,11798.0,78.2756,78.2756,78.1954,78.2115,11798.0
2016-03-16 13:50:00,97.6,97.64,97.58,97.64,10197.0,78.2195,78.2515,78.2035,78.2515,10197.0
2016-03-16 14:00:00,97.66,98.32,97.62,98.15,53126.0,78.2676,78.7965,78.2355,78.6603,53126.0
2016-03-16 14:10:00,98.16,98.18,97.95,98.0,20808.0,78.6683,78.6843,78.5,78.5401,20808.0
2016-03-16 14:20:00,98.01,98.36,97.93,98.33,44967.0,78.5481,78.8286,78.484,78.8045,44967.0
2016-03-16 14:30:00,98.32,98.42,98.22,98.39,26885.0,78.7965,78.8767,78.7164,78.8526,26885.0
2016-03-16 14:40:00,98.41,98.76,98.39,98.7,48134.0,78.8686,79.1491,78.8526,79.1011,48134.0
2016-03-16 14:50:00,98.71,98.73,98.12,98.12,120433.0,79.1091,79.1251,78.6362,78.6362,120433.0
2016-03-16 15:00:00,98.13,98.37,98.13,98.32,39101.0,78.6442,78.8366,78.6442,78.7965,39101.0
2016-03-16 15:10:00,98.32,98.46,98.28,98.41,59004.0,78.7965,78.9087,78.7645,78.8686,59004.0
2016-03-16 15:20:00,98.42,98.49,98.24,98.41,34623.0,78.8767,78.9328,78.7324,78.8686,34623.0
2016-03-16 15:30:00,98.44,98.66,98.42,98.64,38886.0,78.8927,79.069,78.8767,79.053,38886.0
2016-03-16 15:40:00,98.65,98.66,98.4,98.43,58505.0,79.061,79.069,78.8606,78.8847,58505.0
2016-03-16 15:50:00,98.44,98.47,98.28,98.34,124691.0,78.8927,78.9167,78.7645,78.8125,124691.0
2016-03-17 09:30:00,98.45,98.68,98.41,98.55,26755.0,78.9007,79.085,78.8686,78.9808,26755.0
2016-03-17 09:40:00,98.56,98.62,98.41,98.6,36440.0,78.9889,79.0369,78.8686,79.0209,36440.0
2016-03-17 09:50:00,98.57,98.65,98.46,98.56,46753.0,78.9969,79.061,78.9087,78.9889,46753.0
2016-03-17 10:00:00,98.57,98.85,98.57,98.81,14415.0,78.9969,79.2213,78.9969,79.1892,14415.0
2016-03-17 10:10:00,98.79,98.88,98.73,98.82,17741.0,79.1732,79.2453,79.1251,79.1972,17741.0
2016-03-17 10:20:00,98.82,99.03,98.77,99.03,27280.0,79.1972,79.3655,79.1572,79.3655,27280.0
2016-03-17 10:30:00,99.04,99.25,98.96,99.25,50517.0,79.3735,79.5418,79.3094,79.5418,50517.0
2016-03-17 10:40:00,99.27,99.4,99.16,99.35,33344.0,79.5579,79.6621,79.4697,79.622,33344.0
2016-03-17 10:50:00,99.36,99.46,99.31,99.35,32311.0,79.63,79.7101,79.5899,79.622,32311.0
2016-03-17 11:00:00,99.33,99.56,99.33,99.56,83545.0,79.606,79.7903,79.606,79.7903,83545.0
2016-03-17 11:10:00,99.56,99.86,99.56,99.84,25359.0,79.7903,80.0307,79.7903,80.0147,25359.0
2016-03-17 11:20:00,99.84,100.15,99.82,100.07,218595.0,80.0147,80.2631,79.9987,80.199,218595.0
2016-03-17 11:30:00,100.07,100.2,100.07,100.11,70209.0,80.199,80.3032,80.199,80.2311,70209.0
2016-03-17 11:40:00,100.09,100.22,100.06,100.16,42534.0,80.215,80.3192,80.191,80.2711,42534.0
2016-03-17 11:50:00,100.15,100.28,100.09,100.28,25785.0,80.2631,80.3673,80.215,80.3673,25785.0
2016-03-17 12:00:00,100.29,100.41,100.17,100.41,23696.0,80.3753,80.4715,80.2792,80.4715,23696.0
2016-03-17 12:10:00,100.41,100.54,100.34,100.38,31085.0,80.4715,80.5757,80.4154,80.4475,31085.0
2016-03-17 12:20:00,100.39,100.52,100.36,100.5,24872.0,80.4555,80.5597,80.4314,80.5436,24872.0
2016-03-17 12:30:00,100.51,100.72,100.44,100.55,33474.0,80.5516,80.7199,80.4955,80.5837,33474.0
2016-03-17 12:40:00,100.54,100.66,100.52,100.57,24885.0,80.5757,80.6719,80.5597,80.5997,24885.0
2016-03-17 12:50:00,100.56,100.61,100.49,100.58,19841.0,80.5917,80.6318,80.5356,80.6077,19841.0
2016-03-17 13:00:00,100.57,100.76,100.57,100.69,29417.0,80.5997,80.752,80.5997,80.6959,29417.0
2016-03-17 13:10:00,100.7,100.71,100.53,100.53,36292.0,80.7039,80.7119,80.5677,80.5677,36292.0
2016-03-17 13:20:00,100.51,100.64,100.51,100.58,41812.0,80.5516,80.6558,80.5516,80.6077,41812.0
2016-03-17 13:30:00,100.57,100.77,100.56,100.76,36796.0,80.5997,80.76,80.5917,80.752,36796.0
2016-03-17 13:40:00,100.75,100.77,100.7,100.77,67056.0,80.744,80.76,80.7039,80.76,67056.0
2016-03-17 13:50:00,100.77,100.78,100.72,100.76,42321.0,80.76,80.768,80.7199,80.752,42321.0
2016-03-17 14:00:00,100.76,100.83,100.73,100.82,47504.0,80.752,80.8081,80.728,80.8001,47504.0
2016-03-17 14:10:00,100.83,100.94,100.82,100.88,123832.0,80.8081,80.8963,80.8001,80.8482,123832.0
2016-03-17 14:20:00,100.87,101.04,100.86,100.91,105787.0,80.8402,80.9764,80.8321,80.8722,105787.0
2016-03-17 14:30:00,100.89,100.92,100.71,100.8,51920.0,80.8562,80.8802,80.7119,80.7841,51920.0
2016-03-17 14:40:00,100.8,100.87,100.78,100.86,32595.0,80.7841,80.8402,80.768,80.8321,32595.0
2016-03-17 14:50:00,100.87,100.9,100.79,100.81,36613.0,80.8402,80.8642,80.776,80.7921,36613.0
2016-03-17 15:00:00,100.83,100.91,100.72,100.75,28175.0,80.8081,80.8722,80.7199,80.744,28175.0
2016-03-17 15:10:00,100.74,100.82,100.67,100.7,28883.0,80.736,80.8001,80.6799,80.7039,28883.0
2016-03-17 15:20:00,100.71,100.82,100.7,100.8,24804.0,80.7119,80.8001,80.7039,80.7841,24804.0
2016-03-17 15:30:00,100.8,100.86,100.69,100.86,45379.0,80.7841,80.8321,80.6959,80.8321,45379.0
2016-03-17 15:40:00,100.85,100.87,100.64,100.69,40670.0,80.8241,80.8402,80.6558,80.6959,40670.0
2016-03-17 15:50:00,100.67,100.74,100.55,100.68,146237.0,80.6799,80.736,80.5837,80.6879,146237.0
2016-03-18 09:30:00,100.88,101.14,100.73,101.04,276495.0,80.8482,81.0565,80.728,80.9764,276495.0
2016-03-18 09:40:00,101.01,101.08,100.64,100.72,77476.0,80.9524,81.0085,80.6558,80.7199,77476.0
2016-03-18 09:50:00,100.69,100.99,100.64,100.98,38940.0,80.6959,80.9363,80.6558,80.9283,38940.0
2016-03-18 10:00:00,100.95,101.07,100.85,100.89,47749.0,80.9043,81.0004,80.8241,80.8562,47749.0
2016-03-18 10:10:00,100.88,100.91,100.63,100.68,32749.0,80.8482,80.8722,80.6478,80.6879,32749.0
2016-03-18 10:20:00,100.68,100.79,100.6,100.6,23305.0,80.6879,80.776,80.6238,80.6238,23305.0
2016-03-18 10:30:00,100.62,100.81,100.58,100.67,162774.0,80.6398,80.7921,80.6077,80.6799,162774.0
2016-03-18 10:40:00,100.69,100.85,100.59,100.59,117712.0,80.6959,80.8241,80.6158,80.6158,117712.0
2016-03-18 10:50:00,100.56,100.56,100.31,100.4,40349.0,80.5917,80.5917,80.3914,80.4635,40349.0
2016-03-18 11:00:00,100.4,100.58,100.39,100.56,86170.0,80.4635,80.6077,80.4555,80.5917,86170.0
2016-03-18 11:10:00,100.6,100.7,100.47,100.56,27967.0,80.6238,80.7039,80.5196,80.5917,27967.0
2016-03-18 11:20:00,100.55,100.62,100.49,100.5,31532.0,80.5837,80.6398,80.5356,80.5436,31532.0
2016-03-18 11:30:00,100.5,100.55,100.48,100.51,45871.0,80.5436,80.5837,80.5276,80.5516,45871.0
2016-03-18 11:40:00,100.51,100.66,100.49,100.5,23345.0,80.5516,80.6719,80.5356,80.5436,23345.0
2016-03-18 11:50:00,100.5,100.65,100.49,100.65,14212.0,80.5436,80.6638,80.5356,80.6638,14212.0
2016-03-18 12:00:00,100.67,100.67,100.58,100.63,11772.0,80.6799,80.6799,80.6077,80.6478,11772.0
2016-03-18 12:10:00,100.62,100.67,100.55,100.64,17070.0,80.6398,80.6799,80.5837,80.6558,17070.0
2016-03-18 12:20:00,100.66,100.68,100.56,100.56,12477.0,80.6719,80.6879,80.5917,80.5917,12477.0
2016-03-18 12:30:00,100.55,100.6,100.48,100.58,14312.0,80.5837,80.6238,80.5276,80.6077,14312.0
2016-03-18 12:40:00,100.58,100.66,100.52,100.64,16862.0,80.6077,80.6719,80.5597,80.6558,16862.0
2016-03-18 12:50:00,100.63,100.65,100.54,100.65,15432.0,80.6478,80.6638,80.5757,80.6638,15432.0
2016-03-18 13:00:00,100.64,100.76,100.63,100.72,16606.0,80.6558,80.752,80.6478,80.7199,16606.0
2016-03-18 13:10:00,100.7,100.72,100.62,100.67,72706.0,80.7039,80.7199,80.6398,80.6799,72706.0
2016-03-18 13:20:00,100.69,100.69,100.64,100.67,16559.0,80.6959,80.6959,80.6558,80.6799,16559.0
2016-03-18 13:30:00,100.68,100.68,100.64,100.66,16301.0,80.6879,80.6879,80.6558,80.6719,16301.0
2016-03-18 13:40:00,100.67,100.75,100.65,100.75,14708.0,80.6799,80.744,80.6638,80.744,14708.0
2016-03-18 13:50:00,100.74,100.82,100.74,100.81,17585.0,80.736,80.8001,80.736,80.7921,17585.0
2016-03-18 14:00:00,100.82,100.87,100.79,100.86,18618.0,80.8001,80.8402,80.776,80.8321,18618.0
2016-03-18 14:10:00,100.87,100.9,100.86,100.87,21584.0,80.8402,80.8642,80.8321,80.8402,21584.0
2016-03-18 14:20:00,100.88,100.89,100.82,100.87,19848.0,80.8482,80.8562,80.8001,80.8402,19848.0
2016-03-18 14:30:00,100.87,100.93,100.86,100.91,27000.0,80.8402,80.8882,80.8321,80.8722,27000.0
2016-03-18 14:40:00,100.92,100.99,100.9,100.98,23071.0,80.8802,80.9363,80.8642,80.9283,23071.0
2016-03-18 14:50:00,100.98,101.0,100.92,100.96,24753.0,80.9283,80.9443,80.8802,80.9123,24753.0
2016-03-18 15:00:00,100.96,101.13,100.94,101.13,34596.0,80.9123,81.0485,80.8963,81.0485,34596.0
2016-03-18 15:10:00,101.12,101.24,101.11,101.2,26109.0,81.0405,81.1367,81.0325,81.1046,26109.0
2016-03-18 15:20:00,101.21,101.3,101.2,101.28,43064.0,81.1126,81.1848,81.1046,81.1687,43064.0
2016-03-18 15:30:00,101.27,101.28,101.1,101.13,40467.0,81.1607,81.1687,81.0245,81.0485,40467.0
2016-03-18 15:40:00,101.12,101.25,101.09,101.24,75072.0,81.0405,81.1447,81.0165,81.1367,75072.0
2016-03-18 15:50:00,101.24,101.3,101.17,101.25,172010.0,81.1367,81.1848,81.0806,81.1447,172010.0
2016-03-21 09:30:00,101.03,101.14,100.64,101.09,85055.0,80.9684,81.0565,80.6558,81.0165,85055.0
2016-03-21 09:40:00,101.14,101.34,101.03,101.04,14989.0,81.0565,81.2168,80.9684,80.9764,14989.0
2016-03-21 09:50:00,101.07,101.12,100.96,101.05,16509.0,81.0004,81.0405,80.9123,80.9844,16509.0
2016-03-21 10:00:00,101.07,101.13,100.99,101.07,29412.0,81.0004,81.0485,80.9363,81.0004,29412.0
2016-03-21 10:10:00,101.04,101.13,100.94,101.08,29383.0,80.9764,81.0485,80.8963,81.0085,29383.0
2016-03-21 10:20:00,101.06,101.14,101.02,101.05,14340.0,80.9924,81.0565,80.9604,80.9844,14340.0
2016-03-21 10:30:00,101.07,101.11,100.97,101.08,17039.0,81.0004,81.0325,80.9203,81.0085,17039.0
2016-03-21 10:40:00,101.1,101.14,100.99,101.05,23004.0,81.0245,81.0565,80.9363,80.9844,23004.0
2016-03-21 10:50:00,101.04,101.07,101.0,101.07,25304.0,80.9764,81.0004,80.9443,81.0004,25304.0
2016-03-21 11:00:00,101.08,101.22,101.05,101.17,62033.0,81.0085,81.1207,80.9844,81.0806,62033.0
2016-03-21 11:10:00,101.15,101.2,101.07,101.12,52264.0,81.0646,81.1046,81.0004,81.0405,52264.0
2016-03-21 11:20:00,101.11,101.33,101.11,101.26,20129.0,81.0325,81.2088,81.0325,81.1527,20129.0
2016-03-21 11:30:00,101.27,101.34,101.24,101.32,13759.0,81.1607,81.2168,81.1367,81.2008,13759.0
2016-03-21 11:40:00,101.32,101.4,101.27,101.31,33732.0,81.2008,81.2649,81.1607,81.1928,33732.0
2016-03-21 11:50:00,101.33,101.42,101.31,101.31,13258.0,81.2088,81.2809,81.1928,81.1928,13258.0
2016-03-21 12:00:00,101.3,101.43,101.24,101.42,11198.0,81.1848,81.289,81.1367,81.2809,11198.0
2016-03-21 12:10:00,101.42,101.46,101.29,101.31,10396.0,81.2809,81.313,81.1768,81.1928,10396.0
2016-03-21 12:20:00,101.32,101.38,101.3,101.31,41034.0,81.2008,81.2489,81.1848,81.1928,41034.0
2016-03-21 12:30:00,101.31,101.4,101.29,101.36,35644.0,81.1928,81.2649,81.1768,81.2329,35644.0
2016-03-21 12:40:00,101.35,101.35,101.2,101.29,18089.0,81.2248,81.2248,81.1046,81.1768,18089.0
2016-03-21 12:50:00,101.31,101.36,101.3,101.35,9891.0,81.1928,81.2329,81.1848,81.2248,9891.0
2016-03-21 13:00:00,101.34,101.41,101.34,101.34,7780.0,81.2168,81.2729,81.2168,81.2168,7780.0
2016-03-21 13:10:00,101.34,101.53,101.32,101.52,18261.0,81.2168,81.3691,81.2008,81.3611,18261.0
2016-03-21 13:20:00,101.51,101.65,101.48,101.65,11400.0,81.3531,81.4653,81.329,81.4653,11400.0
2016-03-21 13:30:00,101.65,101.7,101.6,101.68,16187.0,81.4653,81.5053,81.4252,81.4893,16187.0
2016-03-21 13:40:00,101.67,101.71,101.62,101.64,14840.0,81.4813,81.5134,81.4412,81.4573,14840.0
2016-03-21 13:50:00,101.62,101.68,101.6,101.64,16001.0,81.4412,81.4893,81.4252,81.4573,16001.0
2016-03-21 14:00:00,101.66,101.67,101.6,101.62,10490.0,81.4733,81.4813,81.4252,81.4412,10490.0
2016-03-21 14:10:00,101.61,101.67,101.57,101.63,16504.0,81.4332,81.4813,81.4012,81.4492,16504.0
2016-03-21 14:20:00,101.63,101.69,101.61,101.67,24076.0,81.4492,81.4973,81.4332,81.4813,24076.0
2016-03-21 14:30:00,101.68,101.78,101.66,101.77,22722.0,81.4893,81.5695,81.4733,81.5614,22722.0
2016-03-21 14:40:00,101.79,101.85,101.72,101.74,23018.0,81.5775,81.6256,81.5214,81.5374,23018.0
2016-03-21 14:50:00,101.75,101.8,101.72,101.75,25290.0,81.5454,81.5855,81.5214,81.5454,25290.0
2016-03-21 15:00:00,101.76,101.8,101.71,101.8,23560.0,81.5534,81.5855,81.5134,81.5855,23560.0
2016-03-21 15:10:00,101.8,101.86,101.76,101.78,45523.0,81.5855,81.6336,81.5534,81.5695,45523.0
2016-03-21 15:20:00,101.77,101.91,101.77,101.82,22422.0,81.5614,81.6736,81.5614,81.6015,22422.0
2016-03-21 15:30:00,101.81,101.81,101.67,101.67,38627.0,81.5935,81.5935,81.4813,81.4813,38627.0
2016-03-21 15:40:00,101.66,101.71,101.64,101.7,55206.0,81.4733,81.5134,81.4573,81.5053,55206.0
2016-03-21 15:50:00,101.69,101.82,101.68,101.75,105336.0,81.4973,81.6015,81.4893,81.5454,105336.0
2016-03-22 09:30:00,101.44,101.58,101.19,101.39,33945.0,81.297,81.4092,81.0966,81.2569,33945.0
2016-03-22 09:40:00,101.4,101.55,101.33,101.41,55343.0,81.2649,81.3851,81.2088,81.2729,55343.0
2016-03-22 09:50:00,101.38,101.77,101.38,101.75,22246.0,81.2489,81.5614,81.2489,81.5454,22246.0
2016-03-22 10:00:00,101.8,101.86,101.73,101.75,28494.0,81.5855,81.6336,81.5294,81.5454,28494.0
2016-03-22 10:10:00,101.77,101.85,101.65,101.85,43040.0,81.5614,81.6256,81.4653,81.6256,43040.0
2016-03-22 10:20:00,101.85,102.01,101.82,101.99,13991.0,81.6256,81.7538,81.6015,81.7378,13991.0
2016-03-22 10:30:00,101.96,102.1,101.91,102.09,42331.0,81.7137,81.8259,81.6736,81.8179,42331.0
2016-03-22 10:40:00,102.08,102.12,101.98,102.12,12901.0,81.8099,81.8419,81.7297,81.8419,12901.0
2016-03-22 10:50:00,102.13,102.17,102.09,102.1,19087.0,81.85,81.882,81.8179,81.8259,19087.0
2016-03-22 11:00:00,102.09,102.1,101.98,102.06,15239.0,81.8179,81.8259,81.7297,81.7939,15239.0
2016-03-22 11:10:00,102.05,102.26,102.05,102.25,24968.0,81.7858,81.9541,81.7858,81.9461,24968.0
2016-03-22 11:20:00,102.24,102.25,102.16,102.24,33786.0,81.9381,81.9461,81.874,81.9381,33786.0
2016-03-22 11:30:00,102.23,102.23,102.06,102.07,14301.0,81.9301,81.9301,81.7939,81.8019,14301.0
2016-03-22 11:40:00,102.05,102.09,102.02,102.03,23550.0,81.7858,81.8179,81.7618,81.7698,23550.0
2016-03-22 11:50:00,102.03,102.09,101.97,101.98,47931.0,81.7698,81.8179,81.7217,81.7297,47931.0
2016-03-22 12:00:00,101.96,101.97,101.8,101.81,32092.0,81.7137,81.7217,81.5855,81.5935,32092.0
2016-03-22 12:10:00,101.83,102.04,101.82,102.02,11153.0,81.6095,81.7778,81.6015,81.7618,11153.0
2016-03-22 12:20:00,102.03,102.22,102.02,102.19,23952.0,81.7698,81.9221,81.7618,81.898,23952.0
2016-03-22 12:30:00,102.19,102.22,102.14,102.22,19409.0,81.898,81.9221,81.858,81.9221,19409.0
2016-03-22 12:40:00,102.22,102.29,102.2,102.25,24874.0,81.9221,81.9782,81.9061,81.9461,24874.0
2016-03-22 12:50:00,102.24,102.4,102.22,102.38,16272.0,81.9381,82.0663,81.9221,82.0503,16272.0
2016-03-22 13:00:00,102.38,102.38,102.26,102.28,16475.0,82.0503,82.0503,81.9541,81.9702,16475.0
2016-03-22 13:10:00,102.29,102.31,102.26,102.29,14849.0,81.9782,81.9942,81.9541,81.9782,14849.0
2016-03-22 13:20:00,102.28,102.32,102.27,102.28,25247.0,81.9702,82.0022,81.9622,81.9702,25247.0
2016-03-22 13:30:00,102.29,102.36,102.26,102.29,47334.0,81.9782,82.0343,81.9541,81.9782,47334.0
2016-03-22 13:40:00,102.29,102.32,102.28,102.3,30004.0,81.9782,82.0022,81.9702,81.9862,30004.0
2016-03-22 13:50:00,102.29,102.34,102.29,102.31,17115.0,81.9782,82.0183,81.9782,81.9942,17115.0
2016-03-22 14:00:00,102.32,102.32,102.3,102.32,18248.0,82.0022,82.0022,81.9862,82.0022,18248.0
2016-03-22 14:10:00,102.32,102.39,102.32,102.37,26043.0,82.0022,82.0583,82.0022,82.0423,26043.0
2016-03-22 14:20:00,102.37,102.46,102.35,102.45,22437.0,82.0423,82.1144,82.0263,82.1064,22437.0
2016-03-22 14:30:00,102.45,102.47,102.36,102.36,50240.0,82.1064,82.1224,82.0343,82.0343,50240.0
2016-03-22 14:40:00,102.38,102.39,102.32,102.39,23397.0,82.0503,82.0583,82.0022,82.0583,23397.0
2016-03-22 14:50:00,102.4,102.43,102.32,102.35,30560.0,82.0663,82.0904,82.0022,82.0263,30560.0
2016-03-22 15:00:00,102.34,102.36,102.25,102.26,39831.0,82.0183,82.0343,81.9461,81.9541,39831.0
2016-03-22 15:10:00,102.26,102.31,102.13,102.21,44304.0,81.9541,81.9942,81.85,81.9141,44304.0
2016-03-22 15:20:00,102.21,102.26,102.2,102.22,53760.0,81.9141,81.9541,81.9061,81.9221,53760.0
2016-03-22 15:30:00,102.21,102.31,102.21,102.23,66470.0,81.9141,81.9942,81.9141,81.9301,66470.0
2016-03-22 15:40:00,102.24,102.33,102.21,102.28,85933.0,81.9381,82.0102,81.9141,81.9702,85933.0
2016-03-22 15:50:00,102.28,102.32,102.21,102.27,154197.0,81.9702,82.0022,81.9141,81.9622,154197.0
2016-03-23 09:30:00,102.3,102.33,101.73,101.77,27475.0,81.9862,82.0102,81.5294,81.5614,27475.0
2016-03-23 09:40:00,101.72,102.03,101.68,101.8,17669.0,81.5214,81.7698,81.4893,81.5855,17669.0
2016-03-23 09:50:00,101.84,102.0,101.74,101.98,13378.0,81.6175,81.7458,81.5374,81.7297,13378.0
2016-03-23 10:00:00,101.99,102.16,101.92,102.14,35479.0,81.7378,81.874,81.6817,81.858,35479.0
2016-03-23 10:10:00,102.16,102.45,102.16,102.18,18886.0,81.874,82.1064,81.874,81.89,18886.0
2016-03-23 10:20:00,102.15,102.17,101.97,101.98,19713.0,81.866,81.882,81.7217,81.7297,19713.0
2016-03-23 10:30:00,101.97,102.13,101.92,102.04,40409.0,81.7217,81.85,81.6817,81.7778,40409.0
2016-03-23 10:40:00,102.04,102.19,101.94,102.14,22685.0,81.7778,81.898,81.6977,81.858,22685.0
2016-03-23 10:50:00,102.13,102.13,102.01,102.06,21503.0,81.85,81.85,81.7538,81.7939,21503.0
2016-03-23 11:00:00,102.05,102.36,102.03,102.33,22219.0,81.7858,82.0343,81.7698,82.0102,22219.0
2016-03-23 11:10:00,102.34,102.36,102.08,102.08,17962.0,82.0183,82.0343,81.8099,81.8099,17962.0
2016-03-23 11:20:00,102.09,102.12,101.99,102.04,54318.0,81.8179,81.8419,81.7378,81.7778,54318.0
2016-03-23 11:30:00,102.04,102.17,101.99,102.1,36418.0,81.7778,81.882,81.7378,81.8259,36418.0
2016-03-23 11:40:00,102.09,102.18,102.05,102.11,22977.0,81.8179,81.89,81.7858,81.8339,22977.0
2016-03-23 11:50:00,102.13,102.21,102.11,102.16,22427.0,81.85,81.9141,81.8339,81.874,22427.0
2016-03-23 12:00:00,102.16,102.27,102.15,102.27,23968.0,81.874,81.9622,81.866,81.9622,23968.0
2016-03-23 12:10:00,102.29,102.35,102.27,102.35,21680.0,81.9782,82.0263,81.9622,82.0263,21680.0
2016-03-23 12:20:00,102.35,102.4,102.27,102.33,19365.0,82.0263,82.0663,81.9622,82.0102,19365.0
2016-03-23 12:30:00,102.33,102.41,102.3,102.38,15170.0,82.0102,82.0744,81.9862,82.0503,15170.0
2016-03-23 12:40:00,102.36,102.41,102.3,102.37,15578.0,82.0343,82.0744,81.9862,82.0423,15578.0
2016-03-23 12:50:00,102.38,102.38,102.31,102.37,14101.0,82.0503,82.0503,81.9942,82.0423,14101.0
2016-03-23 13:00:00,102.37,102.42,102.3,102.34,43911.0,82.0423,82.0824,81.9862,82.0183,43911.0
2016-03-23 13:10:00,102.32,102.41,102.3,102.32,17253.0,82.0022,82.0744,81.9862,82.0022,17253.0
2016-03-23 13:20:00,102.33,102.36,102.27,102.35,10525.0,82.0102,82.0343,81.9622,82.0263,10525.0
2016-03-23 13:30:00,102.35,102.38,102.33,102.38,14845.0,82.0263,82.0503,82.0102,82.0503,14845.0
2016-03-23 13:40:00,102.38,102.39,102.34,102.36,17634.0,82.0503,82.0583,82.0183,82.0343,17634.0
2016-03-23 13:50:00,102.35,102.38,102.34,102.34,15721.0,82.0263,82.0503,82.0183,82.0183,15721.0
2016-03-23 14:00:00,102.33,102.4,102.27,102.39,26950.0,82.0102,82.0663,81.9622,82.0583,26950.0
2016-03-23 14:10:00,102.4,102.43,102.32,102.42,30344.0,82.0663,82.0904,82.0022,82.0824,30344.0
2016-03-23 14:20:00,102.42,102.44,102.14,102.14,18159.0,82.0824,82.0984,81.858,81.858,18159.0
2016-03-23 14:30:00,102.15,102.32,102.15,102.26,23039.0,81.866,82.0022,81.866,81.9541,23039.0
2016-03-23 14:40:00,102.27,102.31,102.07,102.13,76040.0,81.9622,81.9942,81.8019,81.85,76040.0
2016-03-23 14:50:00,102.14,102.17,101.98,102.02,76255.0,81.858,81.882,81.7297,81.7618,76255.0
2016-03-23 15:00:00,102.01,102.09,102.0,102.03,56226.0,81.7538,81.8179,81.7458,81.7698,56226.0
2016-03-23 15:10:00,102.02,102.08,102.0,102.08,46086.0,81.7618,81.8099,81.7458,81.8099,46086.0
2016-03-23 15:20:00,102.06,102.16,102.05,102.14,57673.0,81.7939,81.874,81.7858,81.858,57673.0
2016-03-23 15:30:00,102.13,102.25,102.12,102.2,77339.0,81.85,81.9461,81.8419,81.9061,77339.0
2016-03-23 15:40:00,102.2,102.22,102.04,102.1,103002.0,81.9061,81.9221,81.7778,81.8259,103002.0
2016-03-23 15:50:00,102.1,102.18,102.07,102.07,159235.0,81.8259,81.89,81.8019,81.8019,159235.0
2016-03-24 09:30:00,101.44,101.56,101.22,101.5,26218.0,81.297,81.3931,81.1207,81.3451,26218.0
2016-03-24 09:40:00,101.52,101.82,101.4,101.48,20123.0,81.3611,81.6015,81.2649,81.329,20123.0
2016-03-24 09:50:00,101.47,101.67,101.44,101.53,12103.0,81.321,81.4813,81.297,81.3691,12103.0
2016-03-24 10:00:00,101.51,101.57,101.31,101.32,21209.0,81.3531,81.4012,81.1928,81.2008,21209.0
2016-03-24 10:10:00,101.29,101.41,101.25,101.37,15830.0,81.1768,81.2729,81.1447,81.2409,15830.0
2016-03-24 10:20:00,101.39,101.49,101.36,101.4,10012.0,81.2569,81.337,81.2329,81.2649,10012.0
2016-03-24 10:30:00,101.38,101.47,101.32,101.41,15412.0,81.2489,81.321,81.2008,81.2729,15412.0
2016-03-24 10:40:00,101.38,101.51,101.38,101.44,10537.0,81.2489,81.3531,81.2489,81.297,10537.0
2016-03-24 10:50:00,101.48,101.57,101.47,101.55,11419.0,81.329,81.4012,81.321,81.3851,11419.0
2016-03-24 11:00:00,101.55,101.61,101.48,101.54,13286.0,81.3851,81.4332,81.329,81.3771,13286.0
2016-03-24 11:10:00,101.54,101.59,101.39,101.39,15224.0,81.3771,81.4172,81.2569,81.2569,15224.0
2016-03-24 11:20:00,101.39,101.41,101.34,101.34,17577.0,81.2569,81.2729,81.2168,81.2168,17577.0
2016-03-24 11:30:00,101.34,101.42,101.34,101.35,14833.0,81.2168,81.2809,81.2168,81.2248,14833.0
2016-03-24 11:40:00,101.37,101.5,101.35,101.35,12619.0,81.2409,81.3451,81.2248,81.2248,12619.0
2016-03-24 11:50:00,101.36,101.37,101.24,101.35,14025.0,81.2329,81.2409,81.1367,81.2248,14025.0
2016-03-24 12:00:00,101.35,101.53,101.35,101.53,11119.0,81.2248,81.3691,81.2248,81.3691,11119.0
2016-03-24 12:10:00,101.51,101.52,101.36,101.36,15434.0,81.3531,81.3611,81.2329,81.2329,15434.0
2016-03-24 12:20:00,101.36,101.39,101.29,101.35,10086.0,81.2329,81.2569,81.1768,81.2248,10086.0
2016-03-24 12:30:00,101.35,101.38,101.26,101.26,10370.0,81.2248,81.2489,81.1527,81.1527,10370.0
2016-03-24 12:40:00,101.27,101.41,101.26,101.41,13031.0,81.1607,81.2729,81.1527,81.2729,13031.0
2016-03-24 12:50:00,101.4,101.44,101.37,101.42,12484.0,81.2649,81.297,81.2409,81.2809,12484.0
2016-03-24 13:00:00,101.41,101.53,101.41,101.47,20526.0,81.2729,81.3691,81.2729,81.321,20526.0
2016-03-24 13:10:00,101.47,101.5,101.43,101.48,16696.0,81.321,81.3451,81.289,81.329,16696.0
2016-03-24 13:20:00,101.5,101.52,101.47,101.51,13312.0,81.3451,81.3611,81.321,81.3531,13312.0
2016-03-24 13:30:00,101.51,101.52,101.45,101.48,16302.0,81.3531,81.3611,81.305,81.329,16302.0
2016-03-24 13:40:00,101.48,101.57,101.46,101.54,43165.0,81.329,81.4012,81.313,81.3771,43165.0
2016-03-24 13:50:00,101.54,101.61,101.49,101.53,77311.0,81.3771,81.4332,81.337,81.3691,77311.0
2016-03-24 14:00:00,101.54,101.57,101.37,101.37,20943.0,81.3771,81.4012,81.2409,81.2409,20943.0
2016-03-24 14:10:00,101.37,101.5,101.36,101.44,20543.0,81.2409,81.3451,81.2329,81.297,20543.0
2016-03-24 14:20:00,101.45,101.55,101.42,101.5,23421.0,81.305,81.3851,81.2809,81.3451,23421.0
2016-03-24 14:30:00,101.5,101.58,101.45,101.49,34912.0,81.3451,81.4092,81.305,81.337,34912.0
2016-03-24 14:40:00,101.5,101.53,101.38,101.4,52859.0,81.3451,81.3691,81.2489,81.2649,52859.0
2016-03-24 14:50:00,101.4,101.41,101.32,101.33,23037.0,81.2649,81.2729,81.2008,81.2088,23037.0
2016-03-24 15:00:00,101.36,101.38,101.26,101.28,24402.0,81.2329,81.2489,81.1527,81.1687,24402.0
2016-03-24 15:10:00,101.27,101.4,101.26,101.37,32093.0,81.1607,81.2649,81.1527,81.2409,32093.0
2016-03-24 15:20:00,101.37,101.39,101.23,101.36,51220.0,81.2409,81.2569,81.1287,81.2329,51220.0
2016-03-24 15:30:00,101.36,101.48,101.29,101.45,52078.0,81.2329,81.329,81.1768,81.305,52078.0
2016-03-24 15:40:00,101.44,101.53,101.39,101.46,93726.0,81.297,81.3691,81.2569,81.313,93726.0
2016-03-24 15:50:00,101.47,101.51,101.35,101.43,165656.0,81.321,81.3531,81.2248,81.289,165656.0
2016-03-28 09:30:00,101.49,101.67,101.36,101.52,64289.0,81.337,81.4813,81.2329,81.3611,64289.0
2016-03-28 09:40:00,101.52,101.58,101.4,101.43,25230.0,81.3611,81.4092,81.2649,81.289,25230.0
2016-03-28 09:50:00,101.42,101.58,101.37,101.41,30496.0,81.2809,81.4092,81.2409,81.2729,30496.0
2016-03-28 10:00:00,101.45,101.48,101.31,101.42,24971.0,81.305,81.329,81.1928,81.2809,24971.0
2016-03-28 10:10:00,101.46,101.63,101.46,101.48,15739.0,81.313,81.4492,81.313,81.329,15739.0
2016-03-28 10:20:00,101.48,101.5,101.39,101.44,14764.0,81.329,81.3451,81.2569,81.297,14764.0
2016-03-28 10:30:00,101.41,101.5,101.28,101.32,45635.0,81.2729,81.3451,81.1687,81.2008,45635.0
2016-03-28 10:40:00,101.32,101.39,101.29,101.38,14359.0,81.2008,81.2569,81.1768,81.2489,14359.0
2016-03-28 10:50:00,101.39,101.48,101.37,101.42,16019.0,81.2569,81.329,81.2409,81.2809,16019.0
2016-03-28 11:00:00,101.43,101.48,101.33,101.34,24729.0,81.289,81.329,81.2088,81.2168,24729.0
2016-03-28 11:10:00,101.34,101.38,101.28,101.29,29392.0,81.2168,81.2489,81.1687,81.1768,29392.0
2016-03-28 11:20:00,101.28,101.3,101.16,101.23,38049.0,81.1687,81.1848,81.0726,81.1287,38049.0
2016-03-28 11:30:00,101.22,101.3,101.21,101.22,16589.0,81.1207,81.1848,81.1126,81.1207,16589.0
2016-03-28 11:40:00,101.22,101.31,101.22,101.26,20714.0,81.1207,81.1928,81.1207,81.1527,20714.0
2016-03-28 11:50:00,101.26,101.26,101.21,101.22,17037.0,81.1527,81.1527,81.1126,81.1207,17037.0
2016-03-28 12:00:00,101.21,101.26,101.17,101.21,22871.0,81.1126,81.1527,81.0806,81.1126,22871.0
2016-03-28 12:10:00,101.23,101.29,101.23,101.27,17374.0,81.1287,81.1768,81.1287,81.1607,17374.0
2016-03-28 12:20:00,101.28,101.35,101.27,101.35,13515.0,81.1687,81.2248,81.1607,81.2248,13515.0
2016-03-28 12:30:00,101.37,101.49,101.35,101.47,13458.0,81.2409,81.337,81.2248,81.321,13458.0
2016-03-28 12:40:00,101.48,101.55,101.48,101.5,9738.0,81.329,81.3851,81.329,81.3451,9738.0
2016-03-28 12:50:00,101.5,101.5,101.45,101.49,19294.0,81.3451,81.3451,81.305,81.337,19294.0
2016-03-28 13:00:00,101.49,101.55,101.41,101.44,24645.0,81.337,81.3851,81.2729,81.297,24645.0
2016-03-28 13:10:00,101.43,101.45,101.4,101.41,15902.0,81.289,81.305,81.2649,81.2729,15902.0
2016-03-28 13:20:00,101.4,101.48,101.4,101.47,12969.0,81.2649,81.329,81.2649,81.321,12969.0
2016-03-28 13:30:00,101.47,101.52,101.45,101.46,13697.0,81.321,81.3611,81.305,81.313,13697.0
2016-03-28 13:40:00,101.45,101.53,101.42,101.52,15647.0,81.305,81.3691,81.2809,81.3611,15647.0
2016-03-28 13:50:00,101.53,101.66,101.49,101.49,25405.0,81.3691,81.4733,81.337,81.337,25405.0
2016-03-28 14:00:00,101.5,101.59,101.49,101.59,40862.0,81.3451,81.4172,81.337,81.4172,40862.0
2016-03-28 14:10:00,101.59,101.73,101.58,101.71,27582.0,81.4172,81.5294,81.4092,81.5134,27582.0
2016-03-28 14:20:00,101.71,101.71,101.56,101.61,51279.0,81.5134,81.5134,81.3931,81.4332,51279.0
2016-03-28 14:30:00,101.63,101.68,101.6,101.66,12993.0,81.4492,81.4893,81.4252,81.4733,12993.0
2016-03-28 14:40:00,101.65,101.66,101.53,101.62,19810.0,81.4653,81.4733,81.3691,81.4412,19810.0
2016-03-28 14:50:00,101.63,101.65,101.48,101.53,17592.0,81.4492,81.4653,81.329,81.3691,17592.0
2016-03-28 15:00:00,101.52,101.53,101.48,101.5,33578.0,81.3611,81.3691,81.329,81.3451,33578.0
2016-03-28 15:10:00,101.5,101.53,101.47,101.5,37454.0,81.3451,81.3691,81.321,81.3451,37454.0
2016-03-28 15:20:00,101.51,101.6,101.45,101.51,31769.0,81.3531,81.4252,81.305,81.3531,31769.0
2016-03-28 15:30:00,101.5,101.55,101.46,101.53,34324.0,81.3451,81.3851,81.313,81.3691,34324.0
2016-03-28 15:40:00,101.53,101.6,101.42,101.5,71714.0,81.3691,81.4252,81.2809,81.3451,71714.0
2016-03-28 15:50:00,101.49,101.5,101.38,101.45,105036.0,81.337,81.3451,81.2489,81.305,105036.0
2016-03-29 09:30:00,100.42,100.9,100.33,100.75,36056.0,80.916,81.3028,80.8435,81.1819,36056.0
2016-03-29 09:40:00,100.77,100.8,100.54,100.61,35151.0,81.198,81.2222,81.0127,81.0691,35151.0
2016-03-29 09:50:00,100.58,100.97,100.49,100.84,66913.0,81.0449,81.3592,80.9724,81.2544,66913.0
2016-03-29 10:00:00,100.87,101.24,100.87,101.22,23003.0,81.2786,81.5767,81.2786,81.5606,23003.0
2016-03-29 10:10:00,101.22,101.37,101.05,101.22,45023.0,81.5606,81.6815,81.4236,81.5606,45023.0
2016-03-29 10:20:00,101.21,101.5,101.21,101.45,23737.0,81.5526,81.7862,81.5526,81.746,23737.0
2016-03-29 10:30:00,101.44,101.49,101.33,101.45,23526.0,81.7379,81.7782,81.6493,81.746,23526.0
2016-03-29 10:40:00,101.43,101.45,101.29,101.29,18277.0,81.7298,81.746,81.617,81.617,18277.0
2016-03-29 10:50:00,101.29,101.4,101.17,101.39,27851.0,81.617,81.7057,81.5203,81.6976,27851.0
2016-03-29 11:00:00,101.41,101.52,101.37,101.41,16231.0,81.7137,81.8024,81.6815,81.7137,16231.0
2016-03-29 11:10:00,101.41,101.45,101.34,101.39,11601.0,81.7137,81.746,81.6573,81.6976,11601.0
2016-03-29 11:20:00,101.4,101.51,101.4,101.46,12879.0,81.7057,81.7943,81.7057,81.754,12879.0
2016-03-29 11:30:00,101.45,101.46,101.21,101.23,26065.0,81.746,81.754,81.5526,81.5687,26065.0
2016-03-29 11:40:00,101.22,101.29,101.13,101.29,20326.0,81.5606,81.617,81.4881,81.617,20326.0
2016-03-29 11:50:00,101.3,101.32,101.16,101.17,13976.0,81.6251,81.6412,81.5123,81.5203,13976.0
2016-03-29 12:00:00,101.18,101.23,101.13,101.17,14446.0,81.5284,81.5687,81.4881,81.5203,14446.0
2016-03-29 12:10:00,101.16,101.22,101.06,101.09,15136.0,81.5123,81.5606,81.4317,81.4559,15136.0
2016-03-29 12:20:00,101.08,101.45,101.08,101.41,41391.0,81.4478,81.746,81.4478,81.7137,41391.0
2016-03-29 12:30:00,101.42,101.49,101.24,101.34,82257.0,81.7218,81.7782,81.5767,81.6573,82257.0
2016-03-29 12:40:00,101.33,101.47,101.31,101.39,22835.0,81.6493,81.7621,81.6331,81.6976,22835.0
2016-03-29 12:50:00,101.39,101.42,101.12,101.18,25573.0,81.6976,81.7218,81.48,81.5284,25573.0
2016-03-29 13:00:00,101.18,101.25,101.1,101.25,19589.0,81.5284,81.5848,81.4639,81.5848,19589.0
2016-03-29 13:10:00,101.24,101.27,101.18,101.27,34433.0,81.5767,81.6009,81.5284,81.6009,34433.0
2016-03-29 13:20:00,101.27,101.27,101.13,101.18,19816.0,81.6009,81.6009,81.4881,81.5284,19816.0
2016-03-29 13:30:00,101.17,101.2,101.13,101.14,21266.0,81.5203,81.5445,81.4881,81.4962,21266.0
2016-03-29 13:40:00,101.15,101.22,101.12,101.18,44888.0,81.5042,81.5606,81.48,81.5284,44888.0
2016-03-29 13:50:00,101.19,101.22,101.14,101.16,19140.0,81.5364,81.5606,81.4962,81.5123,19140.0
2016-03-29 14:00:00,101.17,101.28,101.15,101.27,23320.0,81.5203,81.609,81.5042,81.6009,23320.0
2016-03-29 14:10:00,101.29,101.33,101.27,101.28,38222.0,81.617,81.6493,81.6009,81.609,38222.0
2016-03-29 14:20:00,101.3,101.34,101.26,101.32,37465.0,81.6251,81.6573,81.5929,81.6412,37465.0
2016-03-29 14:30:00,101.33,101.34,101.27,101.33,32431.0,81.6493,81.6573,81.6009,81.6493,32431.0
2016-03-29 14:40:00,101.33,101.35,101.27,101.31,28296.0,81.6493,81.6654,81.6009,81.6331,28296.0
2016-03-29 14:50:00,101.31,101.33,101.25,101.31,24844.0,81.6331,81.6493,81.5848,81.6331,24844.0
2016-03-29 15:00:00,101.32,101.38,101.25,101.31,42419.0,81.6412,81.6895,81.5848,81.6331,42419.0
2016-03-29 15:10:00,101.31,101.36,101.28,101.36,34176.0,81.6331,81.6734,81.609,81.6734,34176.0
2016-03-29 15:20:00,101.36,101.51,101.35,101.48,25152.0,81.6734,81.7943,81.6654,81.7701,25152.0
2016-03-29 15:30:00,101.48,101.56,101.4,101.54,25603.0,81.7701,81.8346,81.7057,81.8185,25603.0
2016-03-29 15:40:00,101.55,101.57,101.41,101.43,38012.0,81.8265,81.8426,81.7137,81.7298,38012.0
2016-03-29 15:50:00,101.43,101.51,101.35,101.43,192287.0,81.7298,81.7943,81.6654,81.7298,192287.0
2016-03-30 09:30:00,102.11,102.6,101.95,102.47,111650.0,82.2778,82.6726,82.1488,82.5678,111650.0
2016-03-30 09:40:00,102.51,102.58,102.36,102.38,27439.0,82.6001,82.6565,82.4792,82.4953,27439.0
2016-03-30 09:50:00,102.4,102.46,102.26,102.43,53734.0,82.5114,82.5598,82.3986,82.5356,53734.0
2016-03-30 10:00:00,102.43,102.54,102.35,102.51,73211.0,82.5356,82.6242,82.4711,82.6001,73211.0
2016-03-30 10:10:00,102.48,102.7,102.45,102.68,71031.0,82.5759,82.7532,82.5517,82.7371,71031.0
2016-03-30 10:20:00,102.69,102.73,102.6,102.67,40947.0,82.7451,82.7773,82.6726,82.729,40947.0
2016-03-30 10:30:00,102.69,102.85,102.69,102.82,44871.0,82.7451,82.874,82.7451,82.8499,44871.0
2016-03-30 10:40:00,102.82,102.91,102.72,102.76,30933.0,82.8499,82.9224,82.7693,82.8015,30933.0
2016-03-30 10:50:00,102.74,102.78,102.68,102.76,17298.0,82.7854,82.8176,82.7371,82.8015,17298.0
2016-03-30 11:00:00,102.76,102.76,102.64,102.72,35104.0,82.8015,82.8015,82.7048,82.7693,35104.0
2016-03-30 11:10:00,102.72,102.73,102.51,102.54,21853.0,82.7693,82.7773,82.6001,82.6242,21853.0
2016-03-30 11:20:00,102.55,102.59,102.38,102.43,49247.0,82.6323,82.6645,82.4953,82.5356,49247.0
2016-03-30 11:30:00,102.4,102.43,102.29,102.34,13201.0,82.5114,82.5356,82.4228,82.4631,13201.0
2016-03-30 11:40:00,102.34,102.42,102.31,102.36,23555.0,82.4631,82.5276,82.4389,82.4792,23555.0
2016-03-30 11:50:00,102.32,102.48,102.32,102.48,96901.0,82.447,82.5759,82.447,82.5759,96901.0
2016-03-30 12:00:00,102.48,102.5,102.41,102.47,15081.0,82.5759,82.592,82.5195,82.5678,15081.0
2016-03-30 12:10:00,102.48,102.5,102.39,102.39,21769.0,82.5759,82.592,82.5034,82.5034,21769.0
2016-03-30 12:20:00,102.4,102.43,102.33,102.39,20284.0,82.5114,82.5356,82.455,82.5034,20284.0
2016-03-30 12:30:00,102.37,102.48,102.36,102.39,21176.0,82.4873,82.5759,82.4792,82.5034,21176.0
2016-03-30 12:40:00,102.4,102.44,102.37,102.41,19418.0,82.5114,82.5437,82.4873,82.5195,19418.0
2016-03-30 12:50:00,102.42,102.43,102.38,102.4,12287.0,82.5276,82.5356,82.4953,82.5114,12287.0
2016-03-30 13:00:00,102.41,102.46,102.39,102.46,37455.0,82.5195,82.5598,82.5034,82.5598,37455.0
2016-03-30 13:10:00,102.45,102.49,102.4,102.45,19749.0,82.5517,82.584,82.5114,82.5517,19749.0
2016-03-30 13:20:00,102.46,102.5,102.46,102.47,12655.0,82.5598,82.592,82.5598,82.5678,12655.0
2016-03-30 13:30:00,102.48,102.49,102.4,102.45,14902.0,82.5759,82.584,82.5114,82.5517,14902.0
2016-03-30 13:40:00,102.44,102.5,102.44,102.5,16992.0,82.5437,82.592,82.5437,82.592,16992.0
2016-03-30 13:50:00,102.49,102.57,102.47,102.5,34582.0,82.584,82.6484,82.5678,82.592,34582.0
2016-03-30 14:00:00,102.46,102.5,102.42,102.46,16641.0,82.5598,82.592,82.5276,82.5598,16641.0
2016-03-30 14:10:00,102.46,102.57,102.41,102.57,75689.0,82.5598,82.6484,82.5195,82.6484,75689.0
2016-03-30 14:20:00,102.56,102.6,102.48,102.59,37222.0,82.6404,82.6726,82.5759,82.6645,37222.0
2016-03-30 14:30:00,102.58,102.65,102.58,102.63,38711.0,82.6565,82.7129,82.6565,82.6968,38711.0
2016-03-30 14:40:00,102.62,102.63,102.51,102.58,23273.0,82.6887,82.6968,82.6001,82.6565,23273.0
2016-03-30 14:50:00,102.59,102.62,102.57,102.59,23433.0,82.6645,82.6887,82.6484,82.6645,23433.0
2016-03-30 15:00:00,102.59,102.74,102.59,102.7,26461.0,82.6645,82.7854,82.6645,82.7532,26461.0
2016-03-30 15:10:00,102.69,102.83,102.68,102.73,50245.0,82.7451,82.8579,82.7371,82.7773,50245.0
2016-03-30 15:20:00,102.74,102.94,102.73,102.94,34401.0,82.7854,82.9466,82.7773,82.9466,34401.0
2016-03-30 15:30:00,102.93,102.94,102.76,102.77,51052.0,82.9385,82.9466,82.8015,82.8096,51052.0
2016-03-30 15:40:00,102.77,102.78,102.63,102.67,45698.0,82.8096,82.8176,82.6968,82.729,45698.0
2016-03-30 15:50:00,102.66,102.74,102.6,102.65,92950.0,82.7209,82.7854,82.6726,82.7129,92950.0
2016-03-31 09:30:00,102.56,102.98,102.48,102.69,27303.0,82.6404,82.9788,82.5759,82.7451,27303.0
2016-03-31 09:40:00,102.65,102.81,102.62,102.73,12656.0,82.7129,82.8418,82.6887,82.7773,12656.0
2016-03-31 09:50:00,102.71,102.72,102.41,102.41,14758.0,82.7612,82.7693,82.5195,82.5195,14758.0
2016-03-31 10:00:00,102.42,102.44,102.14,102.2,41199.0,82.5276,82.5437,82.3019,82.3503,41199.0
2016-03-31 10:10:00,102.2,102.31,102.17,102.19,21493.0,82.3503,82.4389,82.3261,82.3422,21493.0
2016-03-31 10:20:00,102.22,102.29,102.02,102.04,11985.0,82.3664,82.4228,82.2052,82.2214,11985.0
2016-03-31 10:30:00,102.04,102.22,102.0,102.2,17484.0,82.2214,82.3664,82.1891,82.3503,17484.0
2016-03-31 10:40:00,102.21,102.33,102.21,102.3,15654.0,82.3583,82.455,82.3583,82.4309,15654.0
2016-03-31 10:50:00,102.3,102.34,102.26,102.31,37916.0,82.4309,82.4631,82.3986,82.4389,37916.0
2016-03-31 11:00:00,102.31,102.47,102.26,102.41,20104.0,82.4389,82.5678,82.3986,82.5195,20104.0
2016-03-31 11:10:00,102.42,102.52,102.38,102.51,10781.0,82.5276,82.6081,82.4953,82.6001,10781.0
2016-03-31 11:20:00,102.52,102.56,102.46,102.53,24108.0,82.6081,82.6404,82.5598,82.6162,24108.0
2016-03-31 11:30:00,102.52,102.56,102.33,102.36,23395.0,82.6081,82.6404,82.455,82.4792,23395.0
2016-03-31 11:40:00,102.34,102.46,102.34,102.43,10546.0,82.4631,82.5598,82.4631,82.5356,10546.0
2016-03-31 11:50:00,102.44,102.54,102.44,102.51,7256.0,82.5437,82.6242,82.5437,82.6001,7256.0
2016-03-31 12:00:00,102.49,102.53,102.48,102.5,6934.0,82.584,82.6162,82.5759,82.592,6934.0
2016-03-31 12:10:00,102.49,102.56,102.49,102.55,8951.0,82.584,82.6404,82.584,82.6323,8951.0
2016-03-31 12:20:00,102.56,102.64,102.49,102.5,27154.0,82.6404,82.7048,82.584,82.592,27154.0
2016-03-31 12:30:00,102.49,102.49,102.39,102.42,11919.0,82.584,82.584,82.5034,82.5276,11919.0
2016-03-31 12:40:00,102.43,102.46,102.39,102.44,35477.0,82.5356,82.5598,82.5034,82.5437,35477.0
2016-03-31 12:50:00,102.46,102.53,102.46,102.5,27664.0,82.5598,82.6162,82.5598,82.592,27664.0
2016-03-31 13:00:00,102.52,102.56,102.48,102.56,12483.0,82.6081,82.6404,82.5759,82.6404,12483.0
2016-03-31 13:10:00,102.56,102.58,102.54,102.54,5736.0,82.6404,82.6565,82.6242,82.6242,5736.0
2016-03-31 13:20:00,102.54,102.59,102.54,102.57,7100.0,82.6242,82.6645,82.6242,82.6484,7100.0
2016-03-31 13:30:00,102.57,102.59,102.48,102.49,9422.0,82.6484,82.6645,82.5759,82.584,9422.0
2016-03-31 13:40:00,102.5,102.5,102.39,102.41,13565.0,82.592,82.592,82.5034,82.5195,13565.0
2016-03-31 13:50:00,102.42,102.48,102.38,102.46,14344.0,82.5276,82.5759,82.4953,82.5598,14344.0
2016-03-31 14:00:00,102.45,102.54,102.4,102.52,19352.0,82.5517,82.6242,82.5114,82.6081,19352.0
2016-03-31 14:10:00,102.51,102.57,102.45,102.52,40379.0,82.6001,82.6484,82.5517,82.6081,40379.0
2016-03-31 14:20:00,102.52,102.52,102.42,102.46,11007.0,82.6081,82.6081,82.5276,82.5598,11007.0
2016-03-31 14:30:00,102.45,102.51,102.36,102.36,13418.0,82.5517,82.6001,82.4792,82.4792,13418.0
2016-03-31 14:40:00,102.36,102.36,102.28,102.32,14941.0,82.4792,82.4792,82.4147,82.447,14941.0
2016-03-31 14:50:00,102.32,102.45,102.3,102.36,19002.0,82.447,82.5517,82.4309,82.4792,19002.0
2016-03-31 15:00:00,102.35,102.45,102.35,102.45,18933.0,82.4711,82.5517,82.4711,82.5517,18933.0
2016-03-31 15:10:00,102.45,102.47,102.4,102.45,12210.0,82.5517,82.5678,82.5114,82.5517,12210.0
2016-03-31 15:20:00,102.46,102.56,102.46,102.5,13313.0,82.5598,82.6404,82.5598,82.592,13313.0
2016-03-31 15:30:00,102.51,102.6,102.49,102.57,21594.0,82.6001,82.6726,82.584,82.6484,21594.0
2016-03-31 15:40:00,102.58,102.68,102.51,102.61,63158.0,82.6565,82.7371,82.6001,82.6807,63158.0
2016-03-31 15:50:00,102.6,102.65,102.4,102.48,104564.0,82.6726,82.7129,82.5114,82.5759,104564.0
2016-04-01 09:30:00,101.73,101.92,101.44,101.55,47496.0,81.9716,82.1247,81.7379,81.8265,47496.0
2016-04-01 09:40:00,101.59,101.78,101.36,101.78,15256.0,81.8588,82.0119,81.6734,82.0119,15256.0
2016-04-01 09:50:00,101.8,101.81,101.54,101.79,25989.0,82.028,82.036,81.8185,82.0199,25989.0
2016-04-01 10:00:00,101.8,101.81,101.36,101.63,38298.0,82.028,82.036,81.6734,81.891,38298.0
2016-04-01 10:10:00,101.68,101.9,101.68,101.82,26490.0,81.9313,82.1085,81.9313,82.0441,26490.0
2016-04-01 10:20:00,101.83,102.09,101.81,102.05,12833.0,82.0521,82.2616,82.036,82.2294,12833.0
2016-04-01 10:30:00,102.04,102.32,101.95,102.31,12464.0,82.2214,82.447,82.1488,82.4389,12464.0
2016-04-01 10:40:00,102.32,102.51,102.31,102.48,30484.0,82.447,82.6001,82.4389,82.5759,30484.0
2016-04-01 10:50:00,102.47,102.65,102.43,102.65,17428.0,82.5678,82.7129,82.5356,82.7129,17428.0
2016-04-01 11:00:00,102.66,102.68,102.52,102.54,22333.0,82.7209,82.7371,82.6081,82.6242,22333.0
2016-04-01 11:10:00,102.53,102.63,102.48,102.54,17438.0,82.6162,82.6968,82.5759,82.6242,17438.0
2016-04-01 11:20:00,102.5,102.75,102.5,102.64,15173.0,82.592,82.7935,82.592,82.7048,15173.0
2016-04-01 11:30:00,102.65,102.73,102.57,102.58,10028.0,82.7129,82.7773,82.6484,82.6565,10028.0
2016-04-01 11:40:00,102.58,102.7,102.57,102.61,9218.0,82.6565,82.7532,82.6484,82.6807,9218.0
2016-04-01 11:50:00,102.59,102.59,102.46,102.51,16157.0,82.6645,82.6645,82.5598,82.6001,16157.0
2016-04-01 12:00:00,102.53,102.57,102.52,102.57,10114.0,82.6162,82.6484,82.6081,82.6484,10114.0
2016-04-01 12:10:00,102.56,102.57,102.48,102.57,9070.0,82.6404,82.6484,82.5759,82.6484,9070.0
2016-04-01 12:20:00,102.56,102.67,102.49,102.67,8409.0,82.6404,82.729,82.584,82.729,8409.0
2016-04-01 12:30:00,102.69,102.69,102.59,102.61,7681.0,82.7451,82.7451,82.6645,82.6807,7681.0
2016-04-01 12:40:00,102.61,102.64,102.52,102.56,18886.0,82.6807,82.7048,82.6081,82.6404,18886.0
2016-04-01 12:50:00,102.55,102.6,102.48,102.58,6223.0,82.6323,82.6726,82.5759,82.6565,6223.0
2016-04-01 13:00:00,102.56,102.57,102.53,102.56,6178.0,82.6404,82.6484,82.6162,82.6404,6178.0
2016-04-01 13:10:00,102.55,102.61,102.55,102.6,5050.0,82.6323,82.6807,82.6323,82.6726,5050.0
2016-04-01 13:20:00,102.62,102.76,102.62,102.73,8380.0,82.6887,82.8015,82.6887,82.7773,8380.0
2016-04-01 13:30:00,102.74,102.74,102.67,102.71,7455.0,82.7854,82.7854,82.729,82.7612,7455.0
2016-04-01 13:40:00,102.73,102.8,102.69,102.78,9212.0,82.7773,82.8337,82.7451,82.8176,9212.0
2016-04-01 13:50:00,102.81,102.84,102.78,102.81,7255.0,82.8418,82.866,82.8176,82.8418,7255.0
2016-04-01 14:00:00,102.81,102.95,102.79,102.93,11094.0,82.8418,82.9546,82.8257,82.9385,11094.0
2016-04-01 14:10:00,102.94,103.02,102.94,102.98,13000.0,82.9466,83.011,82.9466,82.9788,13000.0
2016-04-01 14:20:00,102.97,102.98,102.83,102.84,13342.0,82.9707,82.9788,82.8579,82.866,13342.0
2016-04-01 14:30:00,102.86,103.13,102.85,103.11,20993.0,82.8821,83.0997,82.874,83.0835,20993.0
2016-04-01 14:40:00,103.12,103.22,103.1,103.18,19581.0,83.0916,83.1722,83.0755,83.1399,19581.0
2016-04-01 14:50:00,103.18,103.22,103.09,103.15,10821.0,83.1399,83.1722,83.0674,83.1158,10821.0
2016-04-01 15:00:00,103.15,103.3,103.15,103.28,18811.0,83.1158,83.2366,83.1158,83.2205,18811.0
2016-04-01 15:10:00,103.27,103.33,103.22,103.3,20517.0,83.2125,83.2608,83.1722,83.2366,20517.0
2016-04-01 15:20:00,103.29,103.41,103.28,103.41,29071.0,83.2286,83.3253,83.2205,83.3253,29071.0
2016-04-01 15:30:00,103.39,103.56,103.37,103.51,57171.0,83.3092,83.4461,83.293,83.4058,57171.0
2016-04-01 15:40:00,103.51,103.61,103.44,103.54,62517.0,83.4058,83.4864,83.3494,83.43,62517.0
2016-04-01 15:50:00,103.53,103.55,103.41,103.44,99412.0,83.422,83.4381,83.3253,83.3494,99412.0
2016-04-04 09:30:00,103.47,103.7,102.98,103.16,44448.0,83.3736,83.5589,82.9788,83.1238,44448.0
2016-04-04 09:40:00,103.14,103.15,102.92,103.06,24757.0,83.1077,83.1158,82.9304,83.0432,24757.0
2016-04-04 09:50:00,103.08,103.33,103.08,103.33,19038.0,83.0594,83.2608,83.0594,83.2608,19038.0
2016-04-04 10:00:00,103.35,103.37,103.2,103.37,24314.0,83.2769,83.293,83.1561,83.293,24314.0
2016-04-04 10:10:00,103.36,103.39,103.09,103.15,30236.0,83.285,83.3092,83.0674,83.1158,30236.0
2016-04-04 10:20:00,103.14,103.29,103.14,103.18,34452.0,83.1077,83.2286,83.1077,83.1399,34452.0
2016-04-04 10:30:00,103.16,103.3,103.12,103.23,21088.0,83.1238,83.2366,83.0916,83.1802,21088.0
2016-04-04 10:40:00,103.22,103.28,103.02,103.02,21064.0,83.1722,83.2205,83.011,83.011,21064.0
2016-04-04 10:50:00,103.01,103.05,102.85,102.88,19727.0,83.003,83.0352,82.874,82.8982,19727.0
2016-04-04 11:00:00,102.9,103.04,102.84,102.85,24771.0,82.9143,83.0271,82.866,82.874,24771.0
2016-04-04 11:10:00,102.85,102.87,102.72,102.82,31410.0,82.874,82.8902,82.7693,82.8499,31410.0
2016-04-04 11:20:00,102.86,102.96,102.77,102.81,20194.0,82.8821,82.9627,82.8096,82.8418,20194.0
2016-04-04 11:30:00,102.83,102.84,102.76,102.76,14377.0,82.8579,82.866,82.8015,82.8015,14377.0
2016-04-04 11:40:00,102.77,102.77,102.67,102.7,15907.0,82.8096,82.8096,82.729,82.7532,15907.0
2016-04-04 11:50:00,102.7,102.92,102.68,102.8,22494.0,82.7532,82.9304,82.7371,82.8337,22494.0
2016-04-04 12:00:00,102.8,102.96,102.79,102.89,19532.0,82.8337,82.9627,82.8257,82.9063,19532.0
2016-04-04 12:10:00,102.89,103.03,102.86,103.01,14223.0,82.9063,83.0191,82.8821,83.003,14223.0
2016-04-04 12:20:00,103.02,103.08,102.94,102.98,28291.0,83.011,83.0594,82.9466,82.9788,28291.0
2016-04-04 12:30:00,102.95,103.01,102.88,102.88,14094.0,82.9546,83.003,82.8982,82.8982,14094.0
2016-04-04 12:40:00,102.89,102.95,102.83,102.86,17749.0,82.9063,82.9546,82.8579,82.8821,17749.0
2016-04-04 12:50:00,102.87,102.92,102.84,102.87,13616.0,82.8902,82.9304,82.866,82.8902,13616.0
2016-04-04 13:00:00,102.86,102.87,102.71,102.72,28247.0,82.8821,82.8902,82.7612,82.7693,28247.0
2016-04-04 13:10:00,102.7,102.71,102.64,102.66,30554.0,82.7532,82.7612,82.7048,82.7209,30554.0
2016-04-04 13:20:00,102.68,102.73,102.67,102.73,14805.0,82.7371,82.7773,82.729,82.7773,14805.0
2016-04-04 13:30:00,102.72,102.74,102.61,102.65,11823.0,82.7693,82.7854,82.6807,82.7129,11823.0
2016-04-04 13:40:00,102.66,102.68,102.54,102.6,28684.0,82.7209,82.7371,82.6242,82.6726,28684.0
2016-04-04 13:50:00,102.59,102.65,102.56,102.56,17709.0,82.6645,82.7129,82.6404,82.6404,17709.0
2016-04-04 14:00:00,102.58,102.58,102.49,102.49,27944.0,82.6565,82.6565,82.584,82.584,27944.0
2016-04-04 14:10:00,102.48,102.48,102.34,102.42,31312.0,82.5759,82.5759,82.4631,82.5276,31312.0
2016-04-04 14:20:00,102.4,102.51,102.36,102.5,17852.0,82.5114,82.6001,82.4792,82.592,17852.0
2016-04-04 14:30:00,102.51,102.58,102.49,102.57,16317.0,82.6001,82.6565,82.584,82.6484,16317.0
2016-04-04 14:40:00,102.56,102.66,102.56,102.65,14187.0,82.6404,82.7209,82.6404,82.7129,14187.0
2016-04-04 14:50:00,102.66,102.67,102.54,102.55,20326.0,82.7209,82.729,82.6242,82.6323,20326.0
2016-04-04 15:00:00,102.56,102.72,102.55,102.67,26398.0,82.6404,82.7693,82.6323,82.729,26398.0
2016-04-04 15:10:00,102.67,102.89,102.66,102.77,33455.0,82.729,82.9063,82.7209,82.8096,33455.0
2016-04-04 15:20:00,102.76,102.76,102.64,102.64,28849.0,82.8015,82.8015,82.7048,82.7048,28849.0
2016-04-04 15:30:00,102.63,102.76,102.62,102.64,67510.0,82.6968,82.8015,82.6887,82.7048,67510.0
2016-04-04 15:40:00,102.64,102.72,102.55,102.62,94752.0,82.7048,82.7693,82.6323,82.6887,94752.0
2016-04-04 15:50:00,102.62,102.74,102.61,102.69,135009.0,82.6887,82.7854,82.6807,82.7451,135009.0
2016-04-05 09:30:00,102.04,102.04,101.61,101.75,33605.0,82.2214,82.2214,81.8749,81.9877,33605.0
2016-04-05 09:40:00,101.84,101.88,101.36,101.49,19369.0,82.0602,82.0924,81.6734,81.7782,19369.0
2016-04-05 09:50:00,101.48,101.71,101.43,101.69,24844.0,81.7701,81.9555,81.7298,81.9393,24844.0
2016-04-05 10:00:00,101.73,102.13,101.73,102.09,16417.0,81.9716,82.2939,81.9716,82.2616,16417.0
2016-04-05 10:10:00,102.09,102.12,101.69,101.79,29354.0,82.2616,82.2858,81.9393,82.0199,29354.0
2016-04-05 10:20:00,101.8,101.92,101.7,101.85,19300.0,82.028,82.1247,81.9474,82.0683,19300.0
2016-04-05 10:30:00,101.83,101.84,101.69,101.72,38681.0,82.0521,82.0602,81.9393,81.9635,38681.0
2016-04-05 10:40:00,101.72,101.79,101.67,101.79,24642.0,81.9635,82.0199,81.9232,82.0199,24642.0
2016-04-05 10:50:00,101.79,101.83,101.67,101.77,24835.0,82.0199,82.0521,81.9232,82.0038,24835.0
2016-04-05 11:00:00,101.76,102.03,101.76,102.03,18924.0,81.9957,82.2133,81.9957,82.2133,18924.0
2016-04-05 11:10:00,102.01,102.14,101.94,102.12,29588.0,82.1972,82.3019,82.1408,82.2858,29588.0
2016-04-05 11:20:00,102.12,102.21,102.12,102.17,12041.0,82.2858,82.3583,82.2858,82.3261,12041.0
2016-04-05 11:30:00,102.18,102.19,102.01,102.14,24784.0,82.3342,82.3422,82.1972,82.3019,24784.0
2016-04-05 11:40:00,102.1,102.2,102.08,102.17,8826.0,82.2697,82.3503,82.2536,82.3261,8826.0
2016-04-05 11:50:00,102.16,102.31,102.16,102.27,7182.0,82.3181,82.4389,82.3181,82.4067,7182.0
2016-04-05 12:00:00,102.31,102.35,102.29,102.33,3900.0,82.4389,82.4711,82.4228,82.455,3900.0
2016-04-05 12:10:00,102.35,102.35,102.0,102.03,13246.0,82.4711,82.4711,82.1891,82.2133,13246.0
2016-04-05 12:20:00,102.03,102.08,102.0,102.04,8479.0,82.2133,82.2536,82.1891,82.2214,8479.0
2016-04-05 12:30:00,102.03,102.2,102.03,102.17,7885.0,82.2133,82.3503,82.2133,82.3261,7885.0
2016-04-05 12:40:00,102.14,102.22,102.11,102.11,7705.0,82.3019,82.3664,82.2778,82.2778,7705.0
2016-04-05 12:50:00,102.11,102.11,102.01,102.08,5637.0,82.2778,82.2778,82.1972,82.2536,5637.0
2016-04-05 13:00:00,102.07,102.12,101.96,101.96,7268.0,82.2455,82.2858,82.1569,82.1569,7268.0
2016-04-05 13:10:00,101.95,102.11,101.95,102.07,8561.0,82.1488,82.2778,82.1488,82.2455,8561.0
2016-04-05 13:20:00,102.05,102.17,102.04,102.15,11572.0,82.2294,82.3261,82.2214,82.31,11572.0
2016-04-05 13:30:00,102.15,102.15,101.89,101.91,21392.0,82.31,82.31,82.1005,82.1166,21392.0
2016-04-05 13:40:00,101.92,102.05,101.92,101.94,13072.0,82.1247,82.2294,82.1247,82.1408,13072.0
2016-04-05 13:50:00,101.96,102.11,101.96,102.11,7839.0,82.1569,82.2778,82.1569,82.2778,7839.0
2016-04-05 14:00:00,102.11,102.18,102.08,102.18,10931.0,82.2778,82.3342,82.2536,82.3342,10931.0
2016-04-05 14:10:00,102.19,102.23,102.15,102.22,14370.0,82.3422,82.3745,82.31,82.3664,14370.0
2016-04-05 14:20:00,102.24,102.33,102.16,102.28,14785.0,82.3825,82.455,82.3181,82.4147,14785.0
2016-04-05 14:30:00,102.26,102.28,102.22,102.23,11640.0,82.3986,82.4147,82.3664,82.3745,11640.0
2016-04-05 14:40:00,102.25,102.31,102.21,102.21,15948.0,82.3906,82.4389,82.3583,82.3583,15948.0
2016-04-05 14:50:00,102.23,102.3,102.21,102.23,10230.0,82.3745,82.4309,82.3583,82.3745,10230.0
2016-04-05 15:00:00,102.22,102.23,102.07,102.07,12896.0,82.3664,82.3745,82.2455,82.2455,12896.0
2016-04-05 15:10:00,102.09,102.1,102.03,102.04,20482.0,82.2616,82.2697,82.2133,82.2214,20482.0
2016-04-05 15:20:00,102.04,102.11,101.98,102.05,24507.0,82.2214,82.2778,82.173,82.2294,24507.0
2016-04-05 15:30:00,102.04,102.09,101.93,101.95,38892.0,82.2214,82.2616,82.1327,82.1488,38892.0
2016-04-05 15:40:00,101.95,101.98,101.88,101.9,45399.0,82.1488,82.173,82.0924,82.1085,45399.0
2016-04-05 15:50:00,101.9,101.93,101.67,101.83,81727.0,82.1085,82.1327,81.9232,82.0521,81727.0
2016-04-06 09:30:00,101.82,101.96,101.07,101.07,53037.0,82.0441,82.1569,81.4398,81.4398,53037.0
2016-04-06 09:40:00,101.07,101.09,100.88,101.01,34234.0,81.4398,81.4559,81.2867,81.3914,34234.0
2016-04-06 09:50:00,101.04,101.22,100.85,101.02,40610.0,81.4156,81.5606,81.2625,81.3995,40610.0
2016-04-06 10:00:00,101.04,101.2,100.99,100.99,23596.0,81.4156,81.5445,81.3753,81.3753,23596.0
2016-04-06 10:10:00,100.98,101.03,100.79,100.81,31196.0,81.3672,81.4075,81.2141,81.2303,31196.0
2016-04-06 10:20:00,100.81,101.25,100.81,101.16,23065.0,81.2303,81.5848,81.2303,81.5123,23065.0
2016-04-06 10:30:00,101.19,101.44,101.04,101.39,29257.0,81.5364,81.7379,81.4156,81.6976,29257.0
2016-04-06 10:40:00,101.41,101.67,101.41,101.67,19065.0,81.7137,81.9232,81.7137,81.9232,19065.0
2016-04-06 10:50:00,101.68,101.87,101.66,101.85,22377.0,81.9313,82.0844,81.9152,82.0683,22377.0
2016-04-06 11:00:00,101.86,101.94,101.79,101.85,36174.0,82.0763,82.1408,82.0199,82.0683,36174.0
2016-04-06 11:10:00,101.85,101.91,101.8,101.83,20189.0,82.0683,82.1166,82.028,82.0521,20189.0
2016-04-06 11:20:00,101.84,102.0,101.84,101.99,16244.0,82.0602,82.1891,82.0602,82.1811,16244.0
2016-04-06 11:30:00,102.01,102.06,101.89,101.89,11472.0,82.1972,82.2375,82.1005,82.1005,11472.0
2016-04-06 11:40:00,101.88,102.15,101.88,102.11,22261.0,82.0924,82.31,82.0924,82.2778,22261.0
2016-04-06 11:50:00,102.12,102.25,102.03,102.15,24330.0,82.2858,82.3906,82.2133,82.31,24330.0
2016-04-06 12:00:00,102.13,102.28,102.13,102.27,18348.0,82.2939,82.4147,82.2939,82.4067,18348.0
2016-04-06 12:10:00,102.28,102.34,102.21,102.33,17905.0,82.4147,82.4631,82.3583,82.455,17905.0
2016-04-06 12:20:00,102.34,102.36,102.26,102.32,28710.0,82.4631,82.4792,82.3986,82.447,28710.0
2016-04-06 12:30:00,102.33,102.43,102.3,102.31,21616.0,82.455,82.5356,82.4309,82.4389,21616.0
2016-04-06 12:40:00,102.3,102.38,102.3,102.36,9551.0,82.4309,82.4953,82.4309,82.4792,9551.0
2016-04-06 12:50:00,102.35,102.37,102.27,102.34,16763.0,82.4711,82.4873,82.4067,82.4631,16763.0
2016-04-06 13:00:00,102.34,102.42,102.33,102.4,9030.0,82.4631,82.5276,82.455,82.5114,9030.0
2016-04-06 13:10:00,102.41,102.49,102.4,102.48,16156.0,82.5195,82.584,82.5114,82.5759,16156.0
2016-04-06 13:20:00,102.48,102.48,102.37,102.37,12933.0,82.5759,82.5759,82.4873,82.4873,12933.0
2016-04-06 13:30:00,102.37,102.41,102.33,102.41,16338.0,82.4873,82.5195,82.455,82.5195,16338.0
2016-04-06 13:40:00,102.42,102.52,102.39,102.49,11387.0,82.5276,82.6081,82.5034,82.584,11387.0
2016-04-06 13:50:00,102.49,102.49,102.39,102.42,23156.0,82.584,82.584,82.5034,82.5276,23156.0
2016-04-06 14:00:00,102.44,102.45,102.23,102.27,37369.0,82.5437,82.5517,82.3745,82.4067,37369.0
2016-04-06 14:10:00,102.28,102.32,102.11,102.3,39553.0,82.4147,82.447,82.2778,82.4309,39553.0
2016-04-06 14:20:00,102.3,102.4,102.28,102.32,72170.0,82.4309,82.5114,82.4147,82.447,72170.0
2016-04-06 14:30:00,102.33,102.46,102.24,102.27,23999.0,82.455,82.5598,82.3825,82.4067,23999.0
2016-04-06 14:40:00,102.27,102.32,102.2,102.26,30080.0,82.4067,82.447,82.3503,82.3986,30080.0
2016-04-06 14:50:00,102.27,102.4,102.26,102.39,24123.0,82.4067,82.5114,82.3986,82.5034,24123.0
2016-04-06 15:00:00,102.36,102.65,102.36,102.65,42613.0,82.4792,82.7129,82.4792,82.7129,42613.0
2016-04-06 15:10:00,102.66,102.78,102.57,102.77,21133.0,82.7209,82.8176,82.6484,82.8096,21133.0
2016-04-06 15:20:00,102.77,102.77,102.63,102.64,29661.0,82.8096,82.8096,82.6968,82.7048,29661.0
2016-04-06 15:30:00,102.64,102.69,102.59,102.59,28100.0,82.7048,82.7451,82.6645,82.6645,28100.0
2016-04-06 15:40:00,102.59,102.71,102.58,102.7,31152.0,82.6645,82.7612,82.6565,82.7532,31152.0
2016-04-06 15:50:00,102.7,102.8,102.66,102.73,79200.0,82.7532,82.8337,82.7209,82.7773,79200.0
2016-04-07 09:30:00,102.07,102.3,101.98,102.23,38174.0,82.2455,82.4309,82.173,82.3745,38174.0
2016-04-07 09:40:00,102.21,102.4,102.19,102.35,25651.0,82.3583,82.5114,82.3422,82.4711,25651.0
2016-04-07 09:50:00,102.37,102.8,102.31,102.8,22245.0,82.4873,82.8337,82.4389,82.8337,22245.0
2016-04-07 10:00:00,102.8,103.23,102.7,103.14,35859.0,82.8337,83.1802,82.7532,83.1077,35859.0
2016-04-07 10:10:00,103.16,103.16,102.92,103.05,41146.0,83.1238,83.1238,82.9304,83.0352,41146.0
2016-04-07 10:20:00,103.06,103.11,102.96,102.97,25512.0,83.0432,83.0835,82.9627,82.9707,25512.0
2016-04-07 10:30:00,102.96,102.99,102.81,102.96,87125.0,82.9627,82.9868,82.8418,82.9627,87125.0
2016-04-07 10:40:00,102.96,103.19,102.91,103.12,52431.0,82.9627,83.148,82.9224,83.0916,52431.0
2016-04-07 10:50:00,103.12,103.28,103.11,103.21,30564.0,83.0916,83.2205,83.0835,83.1641,30564.0
2016-04-07 11:00:00,103.23,103.41,103.1,103.41,78043.0,83.1802,83.3253,83.0755,83.3253,78043.0
2016-04-07 11:10:00,103.4,103.41,103.08,103.11,56307.0,83.3172,83.3253,83.0594,83.0835,56307.0
2016-04-07 11:20:00,103.09,103.09,102.79,102.93,30224.0,83.0674,83.0674,82.8257,82.9385,30224.0
2016-04-07 11:30:00,102.93,102.98,102.86,102.9,22891.0,82.9385,82.9788,82.8821,82.9143,22891.0
2016-04-07 11:40:00,102.89,103.05,102.76,103.03,20264.0,82.9063,83.0352,82.8015,83.0191,20264.0
2016-04-07 11:50:00,103.05,103.27,103.03,103.23,24171.0,83.0352,83.2125,83.0191,83.1802,24171.0
2016-04-07 12:00:00,103.21,103.26,103.04,103.15,27967.0,83.1641,83.2044,83.0271,83.1158,27967.0
2016-04-07 12:10:00,103.15,103.17,102.77,102.82,23456.0,83.1158,83.1319,82.8096,82.8499,23456.0
2016-04-07 12:20:00,102.79,102.79,102.64,102.66,31214.0,82.8257,82.8257,82.7048,82.7209,31214.0
2016-04-07 12:30:00,102.63,102.66,102.46,102.5,19926.0,82.6968,82.7209,82.5598,82.592,19926.0
2016-04-07 12:40:00,102.51,102.86,102.46,102.86,68388.0,82.6001,82.8821,82.5598,82.8821,68388.0
2016-04-07 12:50:00,102.83,102.86,102.69,102.69,44182.0,82.8579,82.8821,82.7451,82.7451,44182.0
2016-04-07 13:00:00,102.66,102.9,102.62,102.9,30880.0,82.7209,82.9143,82.6887,82.9143,30880.0
2016-04-07 13:10:00,102.91,103.14,102.81,102.81,60672.0,82.9224,83.1077,82.8418,82.8418,60672.0
2016-04-07 13:20:00,102.8,102.8,102.68,102.72,20228.0,82.8337,82.8337,82.7371,82.7693,20228.0
2016-04-07 13:30:00,102.7,102.74,102.62,102.69,14042.0,82.7532,82.7854,82.6887,82.7451,14042.0
2016-04-07 13:40:00,102.68,102.69,102.47,102.47,13551.0,82.7371,82.7451,82.5678,82.5678,13551.0
2016-04-07 13:50:00,102.46,102.47,102.3,102.3,13165.0,82.5598,82.5678,82.4309,82.4309,13165.0
2016-04-07 14:00:00,102.23,102.31,102.2,102.25,29168.0,82.3745,82.4389,82.3503,82.3906,29168.0
2016-04-07 14:10:00,102.24,102.3,102.13,102.13,33606.0,82.3825,82.4309,82.2939,82.2939,33606.0
2016-04-07 14:20:00,102.15,102.32,102.15,102.32,14717.0,82.31,82.447,82.31,82.447,14717.0
2016-04-07 14:30:00,102.33,102.34,102.19,102.33,20789.0,82.455,82.4631,82.3422,82.455,20789.0
2016-04-07 14:40:00,102.33,102.5,102.31,102.46,151370.0,82.455,82.592,82.4389,82.5598,151370.0
2016-04-07 14:50:00,102.48,102.58,102.28,102.29,43122.0,82.5759,82.6565,82.4147,82.4228,43122.0
2016-04-07 15:00:00,102.3,102.44,102.25,102.44,25300.0,82.4309,82.5437,82.3906,82.5437,25300.0
2016-04-07 15:10:00,102.45,102.52,102.41,102.45,25148.0,82.5517,82.6081,82.5195,82.5517,25148.0
2016-04-07 15:20:00,102.44,102.55,102.41,102.54,37550.0,82.5437,82.6323,82.5195,82.6242,37550.0
2016-04-07 15:30:00,102.54,102.61,102.45,102.49,49479.0,82.6242,82.6807,82.5517,82.584,49479.0
2016-04-07 15:40:00,102.49,102.53,102.4,102.48,84554.0,82.584,82.6162,82.5114,82.5759,84554.0
2016-04-07 15:50:00,102.47,102.61,102.37,102.55,116285.0,82.5678,82.6807,82.4873,82.6323,116285.0
2016-04-08 09:30:00,103.62,103.63,103.27,103.61,26899.0,83.4945,83.5025,83.2125,83.4864,26899.0
2016-04-08 09:40:00,103.61,103.83,103.48,103.77,14335.0,83.4864,83.6637,83.3817,83.6154,14335.0
2016-04-08 09:50:00,103.85,103.91,103.72,103.86,10738.0,83.6798,83.7282,83.5751,83.6879,10738.0
2016-04-08 10:00:00,103.9,104.15,103.88,104.09,45622.0,83.7201,83.9215,83.704,83.8732,45622.0
2016-04-08 10:10:00,104.11,104.17,103.92,104.04,19193.0,83.8893,83.9377,83.7362,83.8329,19193.0
2016-04-08 10:20:00,104.06,104.18,104.03,104.13,32235.0,83.849,83.9457,83.8249,83.9054,32235.0
2016-04-08 10:30:00,104.14,104.19,103.99,104.0,25381.0,83.9135,83.9538,83.7926,83.8007,25381.0
2016-04-08 10:40:00,104.0,104.36,103.99,104.32,33119.0,83.8007,84.0908,83.7926,84.0585,33119.0
2016-04-08 10:50:00,104.33,104.33,104.17,104.17,16828.0,84.0666,84.0666,83.9377,83.9377,16828.0
2016-04-08 11:00:00,104.16,104.24,104.07,104.2,17754.0,83.9296,83.9941,83.8571,83.9618,17754.0
2016-04-08 11:10:00,104.19,104.24,103.95,103.95,22629.0,83.9538,83.9941,83.7604,83.7604,22629.0
2016-04-08 11:20:00,103.95,104.04,103.9,103.92,18909.0,83.7604,83.8329,83.7201,83.7362,18909.0
2016-04-08 11:30:00,103.89,103.93,103.57,103.6,11768.0,83.712,83.7443,83.4542,83.4784,11768.0
2016-04-08 11:40:00,103.59,103.64,103.5,103.54,8682.0,83.4703,83.5106,83.3978,83.43,8682.0
2016-04-08 11:50:00,103.53,103.74,103.53,103.74,28170.0,83.422,83.5912,83.422,83.5912,28170.0
2016-04-08 12:00:00,103.74,103.82,103.56,103.64,10644.0,83.5912,83.6556,83.4461,83.5106,10644.0
2016-04-08 12:10:00,103.65,103.72,103.51,103.51,11199.0,83.5187,83.5751,83.4058,83.4058,11199.0
2016-04-08 12:20:00,103.51,103.54,103.39,103.39,12408.0,83.4058,83.43,83.3092,83.3092,12408.0
2016-04-08 12:30:00,103.38,103.44,103.25,103.44,8751.0,83.3011,83.3494,83.1963,83.3494,8751.0
2016-04-08 12:40:00,103.43,103.51,103.41,103.51,10670.0,83.3414,83.4058,83.3253,83.4058,10670.0
2016-04-08 12:50:00,103.53,103.56,103.46,103.5,8800.0,83.422,83.4461,83.3656,83.3978,8800.0
2016-04-08 13:00:00,103.49,103.5,103.37,103.4,14506.0,83.3897,83.3978,83.293,83.3172,14506.0
2016-04-08 13:10:00,103.37,103.4,103.25,103.25,16774.0,83.293,83.3172,83.1963,83.1963,16774.0
2016-04-08 13:20:00,103.24,103.38,103.24,103.26,9821.0,83.1883,83.3011,83.1883,83.2044,9821.0
2016-04-08 13:30:00,103.25,103.4,103.24,103.32,12761.0,83.1963,83.3172,83.1883,83.2528,12761.0
2016-04-08 13:40:00,103.31,103.4,103.29,103.38,13780.0,83.2447,83.3172,83.2286,83.3011,13780.0
2016-04-08 13:50:00,103.35,103.43,103.32,103.43,9508.0,83.2769,83.3414,83.2528,83.3414,9508.0
2016-04-08 14:00:00,103.42,103.42,103.27,103.33,57206.0,83.3333,83.3333,83.2125,83.2608,57206.0
2016-04-08 14:10:00,103.33,103.42,103.3,103.35,36800.0,83.2608,83.3333,83.2366,83.2769,36800.0
2016-04-08 14:20:00,103.37,103.44,103.32,103.38,21835.0,83.293,83.3494,83.2528,83.3011,21835.0
2016-04-08 14:30:00,103.38,103.38,103.26,103.29,14759.0,83.3011,83.3011,83.2044,83.2286,14759.0
2016-04-08 14:40:00,103.29,103.3,103.17,103.18,15225.0,83.2286,83.2366,83.1319,83.1399,15225.0
2016-04-08 14:50:00,103.19,103.19,102.96,103.01,21091.0,83.148,83.148,82.9627,83.003,21091.0
2016-04-08 15:00:00,103.01,103.08,102.79,102.82,20625.0,83.003,83.0594,82.8257,82.8499,20625.0
2016-04-08 15:10:00,102.81,102.98,102.8,102.89,22161.0,82.8418,82.9788,82.8337,82.9063,22161.0
2016-04-08 15:20:00,102.9,102.97,102.87,102.91,29650.0,82.9143,82.9707,82.8902,82.9224,29650.0
2016-04-08 15:30:00,102.9,102.98,102.79,102.95,35360.0,82.9143,82.9788,82.8257,82.9546,35360.0
2016-04-08 15:40:00,102.95,103.07,102.88,103.03,51077.0,82.9546,83.0513,82.8982,83.0191,51077.0
2016-04-08 15:50:00,103.05,103.22,102.98,103.21,102566.0,83.0352,83.1722,82.9788,83.1641,102566.0
2016-04-11 09:30:00,103.37,104.1,103.37,104.08,34302.0,83.293,83.8813,83.293,83.8651,34302.0
2016-04-11 09:40:00,104.09,104.09,103.73,103.8,16462.0,83.8732,83.8732,83.5831,83.6395,16462.0
2016-04-11 09:50:00,103.81,104.09,103.81,104.04,20722.0,83.6476,83.8732,83.6476,83.8329,20722.0
2016-04-11 10:00:00,104.09,104.3,104.01,104.24,16094.0,83.8732,84.0424,83.8087,83.9941,16094.0
2016-04-11 10:10:00,104.28,104.35,104.18,104.18,11522.0,84.0263,84.0827,83.9457,83.9457,11522.0
2016-04-11 10:20:00,104.15,104.23,104.06,104.09,13952.0,83.9215,83.986,83.849,83.8732,13952.0
2016-04-11 10:30:00,104.1,104.17,103.99,104.15,14323.0,83.8813,83.9377,83.7926,83.9215,14323.0
2016-04-11 10:40:00,104.15,104.21,103.93,104.05,13985.0,83.9215,83.9699,83.7443,83.841,13985.0
2016-04-11 10:50:00,104.08,104.21,103.95,103.95,16926.0,83.8651,83.9699,83.7604,83.7604,16926.0
2016-04-11 11:00:00,103.95,103.97,103.81,103.96,9316.0,83.7604,83.7765,83.6476,83.7684,9316.0
2016-04-11 11:10:00,103.96,103.99,103.73,103.8,17861.0,83.7684,83.7926,83.5831,83.6395,17861.0
2016-04-11 11:20:00,103.77,103.83,103.65,103.76,16485.0,83.6154,83.6637,83.5187,83.6073,16485.0
2016-04-11 11:30:00,103.75,103.75,103.35,103.36,26705.0,83.5992,83.5992,83.2769,83.285,26705.0
2016-04-11 11:40:00,103.36,103.51,103.32,103.51,21136.0,83.285,83.4058,83.2528,83.4058,21136.0
2016-04-11 11:50:00,103.5,103.65,103.49,103.65,9955.0,83.3978,83.5187,83.3897,83.5187,9955.0
2016-04-11 12:00:00,103.65,103.68,103.49,103.5,11415.0,83.5187,83.5428,83.3897,83.3978,11415.0
2016-04-11 12:10:00,103.5,103.7,103.47,103.68,14195.0,83.3978,83.5589,83.3736,83.5428,14195.0
2016-04-11 12:20:00,103.67,103.67,103.55,103.6,19928.0,83.5348,83.5348,83.4381,83.4784,19928.0
2016-04-11 12:30:00,103.61,103.63,103.45,103.48,19508.0,83.4864,83.5025,83.3575,83.3817,19508.0
2016-04-11 12:40:00,103.47,103.64,103.43,103.62,18543.0,83.3736,83.5106,83.3414,83.4945,18543.0
2016-04-11 12:50:00,103.6,103.7,103.58,103.7,10261.0,83.4784,83.5589,83.4623,83.5589,10261.0
2016-04-11 13:00:00,103.69,103.78,103.68,103.76,12739.0,83.5509,83.6234,83.5428,83.6073,12739.0
2016-04-11 13:10:00,103.75,103.8,103.72,103.8,21066.0,83.5992,83.6395,83.5751,83.6395,21066.0
2016-04-11 13:20:00,103.79,103.8,103.62,103.66,15537.0,83.6315,83.6395,83.4945,83.5267,15537.0
2016-04-11 13:30:00,103.66,103.74,103.55,103.58,11986.0,83.5267,83.5912,83.4381,83.4623,11986.0
2016-04-11 13:40:00,103.57,103.62,103.52,103.62,13576.0,83.4542,83.4945,83.4139,83.4945,13576.0
2016-04-11 13:50:00,103.62,103.66,103.56,103.59,12788.0,83.4945,83.5267,83.4461,83.4703,12788.0
2016-04-11 14:00:00,103.62,103.69,103.5,103.5,15598.0,83.4945,83.5509,83.3978,83.3978,15598.0
2016-04-11 14:10:00,103.5,103.72,103.5,103.72,21640.0,83.3978,83.5751,83.3978,83.5751,21640.0
2016-04-11 14:20:00,103.7,103.76,103.64,103.66,15376.0,83.5589,83.6073,83.5106,83.5267,15376.0
2016-04-11 14:30:00,103.63,103.78,103.56,103.78,13909.0,83.5025,83.6234,83.4461,83.6234,13909.0
2016-04-11 14:40:00,103.76,103.84,103.69,103.79,13017.0,83.6073,83.6718,83.5509,83.6315,13017.0
2016-04-11 14:50:00,103.8,103.85,103.7,103.8,17250.0,83.6395,83.6798,83.5589,83.6395,17250.0
2016-04-11 15:00:00,103.82,103.84,103.57,103.57,16848.0,83.6556,83.6718,83.4542,83.4542,16848.0
2016-04-11 15:10:00,103.57,103.6,103.52,103.58,21209.0,83.4542,83.4784,83.4139,83.4623,21209.0
2016-04-11 15:20:00,103.57,103.63,103.41,103.41,19752.0,83.4542,83.5025,83.3253,83.3253,19752.0
2016-04-11 15:30:00,103.42,103.45,103.3,103.33,31874.0,83.3333,83.3575,83.2366,83.2608,31874.0
2016-04-11 15:40:00,103.34,103.35,103.2,103.23,33843.0,83.2689,83.2769,83.1561,83.1802,33843.0
2016-04-11 15:50:00,103.21,103.28,103.08,103.1,61450.0,83.1641,83.2205,83.0594,83.0755,61450.0
2016-04-12 09:30:00,103.35,103.77,103.27,103.76,81316.0,83.2769,83.6154,83.2125,83.6073,81316.0
2016-04-12 09:40:00,103.73,104.18,103.67,104.13,14436.0,83.5831,83.9457,83.5348,83.9054,14436.0
2016-04-12 09:50:00,104.16,104.17,103.99,104.03,35239.0,83.9296,83.9377,83.7926,83.8249,35239.0
2016-04-12 10:00:00,104.03,104.18,103.94,103.94,25677.0,83.8249,83.9457,83.7523,83.7523,25677.0
2016-04-12 10:10:00,103.93,104.01,103.7,103.75,31995.0,83.7443,83.8087,83.5589,83.5992,31995.0
2016-04-12 10:20:00,103.75,103.77,103.53,103.55,24372.0,83.5992,83.6154,83.422,83.4381,24372.0
2016-04-12 10:30:00,103.53,103.98,103.53,103.83,37650.0,83.422,83.7846,83.422,83.6637,37650.0
2016-04-12 10:40:00,103.85,104.04,103.85,104.04,16158.0,83.6798,83.8329,83.6798,83.8329,16158.0
2016-04-12 10:50:00,104.04,104.55,104.03,104.48,39001.0,83.8329,84.2439,83.8249,84.1875,39001.0
2016-04-12 11:00:00,104.48,104.52,104.31,104.49,30957.0,84.1875,84.2197,84.0505,84.1955,30957.0
2016-04-12 11:10:00,104.47,104.68,104.42,104.67,21951.0,84.1794,84.3486,84.1391,84.3405,21951.0
2016-04-12 11:20:00,104.65,104.78,104.57,104.71,23501.0,84.3244,84.4292,84.26,84.3728,23501.0
2016-04-12 11:30:00,104.7,104.85,104.7,104.76,29348.0,84.3647,84.4856,84.3647,84.4131,29348.0
2016-04-12 11:40:00,104.77,104.95,104.75,104.93,20093.0,84.4211,84.5662,84.405,84.5501,20093.0
2016-04-12 11:50:00,104.9,105.0,104.77,104.78,18659.0,84.5259,84.6065,84.4211,84.4292,18659.0
2016-04-12 12:00:00,104.77,104.79,104.7,104.71,16214.0,84.4211,84.4372,84.3647,84.3728,16214.0
2016-04-12 12:10:00,104.73,104.77,104.66,104.67,23323.0,84.3889,84.4211,84.3325,84.3405,23323.0
2016-04-12 12:20:00,104.66,104.74,104.63,104.7,17423.0,84.3325,84.397,84.3083,84.3647,17423.0
2016-04-12 12:30:00,104.7,104.75,104.61,104.68,18703.0,84.3647,84.405,84.2922,84.3486,18703.0
2016-04-12 12:40:00,104.69,104.72,104.64,104.67,15256.0,84.3567,84.3808,84.3164,84.3405,15256.0
2016-04-12 12:50:00,104.68,104.71,104.56,104.57,21920.0,84.3486,84.3728,84.2519,84.26,21920.0
2016-04-12 13:00:00,104.56,104.63,104.52,104.52,16317.0,84.2519,84.3083,84.2197,84.2197,16317.0
2016-04-12 13:10:00,104.52,104.56,104.47,104.5,15018.0,84.2197,84.2519,84.1794,84.2036,15018.0
2016-04-12 13:20:00,104.51,104.61,104.48,104.56,17841.0,84.2116,84.2922,84.1875,84.2519,17841.0
2016-04-12 13:30:00,104.55,104.63,104.39,104.41,11701.0,84.2439,84.3083,84.1149,84.131,11701.0
2016-04-12 13:40:00,104.41,104.52,104.41,104.46,17293.0,84.131,84.2197,84.131,84.1713,17293.0
2016-04-12 13:50:00,104.46,104.53,104.4,104.52,20318.0,84.1713,84.2277,84.123,84.2197,20318.0
2016-04-12 14:00:00,104.53,104.53,104.45,104.45,21274.0,84.2277,84.2277,84.1633,84.1633,21274.0
2016-04-12 14:10:00,104.48,104.61,104.48,104.58,23019.0,84.1875,84.2922,84.1875,84.268,23019.0
2016-04-12 14:20:00,104.57,104.58,104.45,104.5,23168.0,84.26,84.268,84.1633,84.2036,23168.0
2016-04-12 14:30:00,104.5,104.6,104.49,104.59,15610.0,84.2036,84.2841,84.1955,84.2761,15610.0
2016-04-12 14:40:00,104.6,104.66,104.59,104.59,24963.0,84.2841,84.3325,84.2761,84.2761,24963.0
2016-04-12 14:50:00,104.58,104.63,104.45,104.47,27426.0,84.268,84.3083,84.1633,84.1794,27426.0
2016-04-12 15:00:00,104.47,104.67,104.47,104.66,23943.0,84.1794,84.3405,84.1794,84.3325,23943.0
2016-04-12 15:10:00,104.68,104.7,104.62,104.69,26932.0,84.3486,84.3647,84.3003,84.3567,26932.0
2016-04-12 15:20:00,104.68,104.69,104.46,104.57,29538.0,84.3486,84.3567,84.1713,84.26,29538.0
2016-04-12 15:30:00,104.55,104.63,104.39,104.42,43696.0,84.2439,84.3083,84.1149,84.1391,43696.0
2016-04-12 15:40:00,104.43,104.51,104.31,104.32,44610.0,84.1472,84.2116,84.0505,84.0585,44610.0
2016-04-12 15:50:00,104.31,104.43,104.29,104.4,88587.0,84.0505,84.1472,84.0344,84.123,88587.0
2016-04-13 09:30:00,104.9,105.05,104.67,104.95,37376.0,84.5259,84.6467,84.3405,84.5662,37376.0
2016-04-13 09:40:00,104.95,104.98,104.73,104.78,49335.0,84.5662,84.5903,84.3889,84.4292,49335.0
2016-04-13 09:50:00,104.82,104.91,104.75,104.89,33291.0,84.4614,84.5339,84.405,84.5178,33291.0
2016-04-13 10:00:00,104.94,105.0,104.79,104.79,67968.0,84.5581,84.6065,84.4372,84.4372,67968.0
2016-04-13 10:10:00,104.8,104.8,104.4,104.45,50779.0,84.4453,84.4453,84.123,84.1633,50779.0
2016-04-13 10:20:00,104.48,104.53,104.43,104.51,60174.0,84.1875,84.2277,84.1472,84.2116,60174.0
2016-04-13 10:30:00,104.51,104.66,104.33,104.35,57271.0,84.2116,84.3325,84.0666,84.0827,57271.0
2016-04-13 10:40:00,104.34,104.37,104.15,104.16,53551.0,84.0746,84.0988,83.9215,83.9296,53551.0
2016-04-13 10:50:00,104.18,104.47,104.17,104.3,54729.0,83.9457,84.1794,83.9377,84.0424,54729.0
2016-04-13 11:00:00,104.3,104.55,104.28,104.55,39616.0,84.0424,84.2439,84.0263,84.2439,39616.0
2016-04-13 11:10:00,104.54,104.55,104.38,104.46,30344.0,84.2358,84.2439,84.1069,84.1713,30344.0
2016-04-13 11:20:00,104.48,104.66,104.43,104.65,36732.0,84.1875,84.3325,84.1472,84.3244,36732.0
2016-04-13 11:30:00,104.66,104.76,104.63,104.73,18970.0,84.3325,84.4131,84.3083,84.3889,18970.0
2016-04-13 11:40:00,104.73,104.78,104.66,104.69,18269.0,84.3889,84.4292,84.3325,84.3567,18269.0
2016-04-13 11:50:00,104.67,104.71,104.59,104.6,30215.0,84.3405,84.3728,84.2761,84.2841,30215.0
2016-04-13 12:00:00,104.59,104.65,104.56,104.56,22311.0,84.2761,84.3244,84.2519,84.2519,22311.0
2016-04-13 12:10:00,104.57,104.63,104.43,104.45,22736.0,84.26,84.3083,84.1472,84.1633,22736.0
2016-04-13 12:20:00,104.44,104.44,104.34,104.4,23645.0,84.1552,84.1552,84.0746,84.123,23645.0
2016-04-13 12:30:00,104.41,104.41,104.3,104.32,22945.0,84.131,84.131,84.0424,84.0585,22945.0
2016-04-13 12:40:00,104.31,104.45,104.3,104.43,17051.0,84.0505,84.1633,84.0424,84.1472,17051.0
2016-04-13 12:50:00,104.41,104.43,104.28,104.39,20466.0,84.131,84.1472,84.0263,84.1149,20466.0
2016-04-13 13:00:00,104.39,104.48,104.39,104.43,46695.0,84.1149,84.1875,84.1149,84.1472,46695.0
2016-04-13 13:10:00,104.43,104.44,104.4,104.43,38313.0,84.1472,84.1552,84.123,84.1472,38313.0
2016-04-13 13:20:00,104.43,104.58,104.42,104.5,30433.0,84.1472,84.268,84.1391,84.2036,30433.0
2016-04-13 13:30:00,104.5,104.56,104.45,104.55,22255.0,84.2036,84.2519,84.1633,84.2439,22255.0
2016-04-13 13:40:00,104.56,104.71,104.52,104.7,35715.0,84.2519,84.3728,84.2197,84.3647,35715.0
2016-04-13 13:50:00,104.69,104.81,104.69,104.81,28681.0,84.3567,84.4534,84.3567,84.4534,28681.0
2016-04-13 14:00:00,104.8,104.81,104.62,104.7,19378.0,84.4453,84.4534,84.3003,84.3647,19378.0
2016-04-13 14:10:00,104.69,104.72,104.5,104.63,34908.0,84.3567,84.3808,84.2036,84.3083,34908.0
2016-04-13 14:20:00,104.64,104.67,104.58,104.58,26832.0,84.3164,84.3405,84.268,84.268,26832.0
2016-04-13 14:30:00,104.6,104.78,104.59,104.76,36372.0,84.2841,84.4292,84.2761,84.4131,36372.0
2016-04-13 14:40:00,104.76,104.76,104.68,104.68,25048.0,84.4131,84.4131,84.3486,84.3486,25048.0
2016-04-13 14:50:00,104.66,104.69,104.57,104.63,42216.0,84.3325,84.3567,84.26,84.3083,42216.0
2016-04-13 15:00:00,104.64,104.84,104.62,104.84,35052.0,84.3164,84.4775,84.3003,84.4775,35052.0
2016-04-13 15:10:00,104.85,104.88,104.8,104.87,33950.0,84.4856,84.5098,84.4453,84.5017,33950.0
2016-04-13 15:20:00,104.87,104.87,104.73,104.78,39913.0,84.5017,84.5017,84.3889,84.4292,39913.0
2016-04-13 15:30:00,104.78,104.95,104.77,104.95,48918.0,84.4292,84.5662,84.4211,84.5662,48918.0
2016-04-13 15:40:00,104.95,105.0,104.88,104.9,77129.0,84.5662,84.6065,84.5098,84.5259,77129.0
2016-04-13 15:50:00,104.9,105.0,104.89,104.97,110554.0,84.5259,84.6065,84.5178,84.5823,110554.0
2016-04-14 09:30:00,105.15,105.6,104.97,105.15,41465.0,84.7273,85.0899,84.5823,84.7273,41465.0
2016-04-14 09:40:00,105.13,105.2,104.95,105.06,19976.0,84.7112,84.7676,84.5662,84.6548,19976.0
2016-04-14 09:50:00,104.98,105.02,104.63,104.84,25678.0,84.5903,84.6226,84.3083,84.4775,25678.0
2016-04-14 10:00:00,104.9,105.05,104.8,105.05,25590.0,84.5259,84.6467,84.4453,84.6467,25590.0
2016-04-14 10:10:00,105.04,105.04,104.86,104.86,19268.0,84.6387,84.6387,84.4936,84.4936,19268.0
2016-04-14 10:20:00,104.85,105.15,104.85,105.01,17570.0,84.4856,84.7273,84.4856,84.6145,17570.0
2016-04-14 10:30:00,105.01,105.03,104.8,104.8,14541.0,84.6145,84.6306,84.4453,84.4453,14541.0
2016-04-14 10:40:00,104.8,104.94,104.72,104.75,24674.0,84.4453,84.5581,84.3808,84.405,24674.0
2016-04-14 10:50:00,104.75,104.96,104.75,104.85,17748.0,84.405,84.5742,84.405,84.4856,17748.0
2016-04-14 11:00:00,104.84,104.97,104.82,104.96,21582.0,84.4775,84.5823,84.4614,84.5742,21582.0
2016-04-14 11:10:00,104.98,105.05,104.9,105.03,15709.0,84.5903,84.6467,84.5259,84.6306,15709.0
2016-04-14 11:20:00,105.01,105.04,104.87,104.92,18158.0,84.6145,84.6387,84.5017,84.542,18158.0
2016-04-14 11:30:00,104.91,105.07,104.91,105.0,20588.0,84.5339,84.6629,84.5339,84.6065,20588.0
2016-04-14 11:40:00,105.02,105.06,104.92,105.04,12942.0,84.6226,84.6548,84.542,84.6387,12942.0
2016-04-14 11:50:00,105.05,105.08,104.99,105.08,16343.0,84.6467,84.6709,84.5984,84.6709,16343.0
2016-04-14 12:00:00,105.08,105.08,104.98,105.07,13479.0,84.6709,84.6709,84.5903,84.6629,13479.0
2016-04-14 12:10:00,105.04,105.08,105.0,105.03,6442.0,84.6387,84.6709,84.6065,84.6306,6442.0
2016-04-14 12:20:00,105.03,105.05,105.0,105.01,14414.0,84.6306,84.6467,84.6065,84.6145,14414.0
2016-04-14 12:30:00,105.0,105.09,104.97,105.09,10714.0,84.6065,84.679,84.5823,84.679,10714.0
2016-04-14 12:40:00,105.1,105.27,105.1,105.18,8287.0,84.687,84.824,84.687,84.7515,8287.0
2016-04-14 12:50:00,105.17,105.2,105.07,105.07,19110.0,84.7434,84.7676,84.6629,84.6629,19110.0
2016-04-14 13:00:00,105.08,105.12,105.06,105.12,17863.0,84.6709,84.7031,84.6548,84.7031,17863.0
2016-04-14 13:10:00,105.11,105.11,105.03,105.03,9545.0,84.6951,84.6951,84.6306,84.6306,9545.0
2016-04-14 13:20:00,105.04,105.04,104.94,105.0,11400.0,84.6387,84.6387,84.5581,84.6065,11400.0
2016-04-14 13:30:00,105.02,105.05,104.98,104.99,8598.0,84.6226,84.6467,84.5903,84.5984,8598.0
2016-04-14 13:40:00,105.0,105.08,105.0,105.03,10293.0,84.6065,84.6709,84.6065,84.6306,10293.0
2016-04-14 13:50:00,105.02,105.04,104.97,104.99,13659.0,84.6226,84.6387,84.5823,84.5984,13659.0
2016-04-14 14:00:00,104.99,105.04,104.98,105.03,11731.0,84.5984,84.6387,84.5903,84.6306,11731.0
2016-04-14 14:10:00,105.03,105.08,105.0,105.05,11155.0,84.6306,84.6709,84.6065,84.6467,11155.0
2016-04-14 14:20:00,105.06,105.08,105.01,105.03,19228.0,84.6548,84.6709,84.6145,84.6306,19228.0
2016-04-14 14:30:00,105.04,105.04,104.89,104.93,14752.0,84.6387,84.6387,84.5178,84.5501,14752.0
2016-04-14 14:40:00,104.95,105.02,104.95,105.0,19732.0,84.5662,84.6226,84.5662,84.6065,19732.0
2016-04-14 14:50:00,105.0,105.01,104.94,104.97,45299.0,84.6065,84.6145,84.5581,84.5823,45299.0
2016-04-14 15:00:00,104.97,105.01,104.94,104.98,30382.0,84.5823,84.6145,84.5581,84.5903,30382.0
2016-04-14 15:10:00,105.0,105.02,104.93,105.0,28805.0,84.6065,84.6226,84.5501,84.6065,28805.0
2016-04-14 15:20:00,105.0,105.01,104.95,104.99,36474.0,84.6065,84.6145,84.5662,84.5984,36474.0
2016-04-14 15:30:00,104.98,105.04,104.97,105.0,53434.0,84.5903,84.6387,84.5823,84.6065,53434.0
2016-04-14 15:40:00,105.0,105.01,104.92,104.92,74494.0,84.6065,84.6145,84.542,84.542,74494.0
2016-04-14 15:50:00,104.93,104.98,104.88,104.94,60573.0,84.5501,84.5903,84.5098,84.5581,60573.0
2016-04-15 09:30:00,105.05,105.18,104.92,104.96,124015.0,84.6467,84.7515,84.542,84.5742,124015.0
2016-04-15 09:40:00,104.95,105.08,104.79,104.98,20830.0,84.5662,84.6709,84.4372,84.5903,20830.0
2016-04-15 09:50:00,105.0,105.06,104.95,105.04,25171.0,84.6065,84.6548,84.5662,84.6387,25171.0
2016-04-15 10:00:00,105.01,105.14,105.0,105.13,18347.0,84.6145,84.7193,84.6065,84.7112,18347.0
2016-04-15 10:10:00,105.08,105.17,105.01,105.17,23091.0,84.6709,84.7434,84.6145,84.7434,23091.0
2016-04-15 10:20:00,105.14,105.22,105.11,105.22,16146.0,84.7193,84.7837,84.6951,84.7837,16146.0
2016-04-15 10:30:00,105.2,105.24,105.07,105.11,18479.0,84.7676,84.7998,84.6629,84.6951,18479.0
2016-04-15 10:40:00,105.1,105.22,105.06,105.17,16171.0,84.687,84.7837,84.6548,84.7434,16171.0
2016-04-15 10:50:00,105.17,105.18,105.06,105.08,12744.0,84.7434,84.7515,84.6548,84.6709,12744.0
2016-04-15 11:00:00,105.08,105.22,105.08,105.21,32223.0,84.6709,84.7837,84.6709,84.7757,32223.0
2016-04-15 11:10:00,105.21,105.23,105.18,105.18,15292.0,84.7757,84.7918,84.7515,84.7515,15292.0
2016-04-15 11:20:00,105.19,105.23,105.19,105.2,11722.0,84.7596,84.7918,84.7596,84.7676,11722.0
2016-04-15 11:30:00,105.2,105.22,105.18,105.18,9367.0,84.7676,84.7837,84.7515,84.7515,9367.0
2016-04-15 11:40:00,105.18,105.18,105.08,105.11,10771.0,84.7515,84.7515,84.6709,84.6951,10771.0
2016-04-15 11:50:00,105.11,105.22,105.09,105.22,10874.0,84.6951,84.7837,84.679,84.7837,10874.0
2016-04-15 12:00:00,105.22,105.23,105.16,105.2,11445.0,84.7837,84.7918,84.7354,84.7676,11445.0
2016-04-15 12:10:00,105.21,105.22,105.08,105.08,8048.0,84.7757,84.7837,84.6709,84.6709,8048.0
2016-04-15 12:20:00,105.08,105.09,104.93,104.93,17144.0,84.6709,84.679,84.5501,84.5501,17144.0
2016-04-15 12:30:00,104.93,104.94,104.87,104.94,16624.0,84.5501,84.5581,84.5017,84.5581,16624.0
2016-04-15 12:40:00,104.94,104.97,104.91,104.93,19752.0,84.5581,84.5823,84.5339,84.5501,19752.0
2016-04-15 12:50:00,104.92,104.95,104.89,104.9,12154.0,84.542,84.5662,84.5178,84.5259,12154.0
2016-04-15 13:00:00,104.91,104.97,104.91,104.91,17758.0,84.5339,84.5823,84.5339,84.5339,17758.0
2016-04-15 13:10:00,104.92,104.96,104.87,104.93,16097.0,84.542,84.5742,84.5017,84.5501,16097.0
2016-04-15 13:20:00,104.93,105.05,104.93,105.04,22792.0,84.5501,84.6467,84.5501,84.6387,22792.0
2016-04-15 13:30:00,105.04,105.04,104.89,104.91,22260.0,84.6387,84.6387,84.5178,84.5339,22260.0
2016-04-15 13:40:00,104.91,105.0,104.9,104.99,15830.0,84.5339,84.6065,84.5259,84.5984,15830.0
2016-04-15 13:50:00,105.0,105.03,104.98,104.98,18138.0,84.6065,84.6306,84.5903,84.5903,18138.0
2016-04-15 14:00:00,104.98,105.05,104.97,104.98,35334.0,84.5903,84.6467,84.5823,84.5903,35334.0
2016-04-15 14:10:00,104.99,105.05,104.95,105.01,15242.0,84.5984,84.6467,84.5662,84.6145,15242.0
2016-04-15 14:20:00,105.0,105.08,104.99,105.07,12968.0,84.6065,84.6709,84.5984,84.6629,12968.0
2016-04-15 14:30:00,105.07,105.1,105.0,105.03,16055.0,84.6629,84.687,84.6065,84.6306,16055.0
2016-04-15 14:40:00,105.04,105.06,104.98,105.05,12604.0,84.6387,84.6548,84.5903,84.6467,12604.0
2016-04-15 14:50:00,105.05,105.08,104.97,105.08,15274.0,84.6467,84.6709,84.5823,84.6709,15274.0
2016-04-15 15:00:00,105.07,105.11,105.04,105.06,22188.0,84.6629,84.6951,84.6387,84.6548,22188.0
2016-04-15 15:10:00,105.06,105.06,104.98,104.98,23760.0,84.6548,84.6548,84.5903,84.5903,23760.0
2016-04-15 15:20:00,104.98,105.05,104.98,105.04,29692.0,84.5903,84.6467,84.5903,84.6387,29692.0
2016-04-15 15:30:00,105.04,105.06,104.98,105.01,71130.0,84.6387,84.6548,84.5903,84.6145,71130.0
2016-04-15 15:40:00,105.01,105.01,104.88,104.92,59561.0,84.6145,84.6145,84.5098,84.542,59561.0
2016-04-15 15:50:00,104.92,105.0,104.87,104.89,117420.0,84.542,84.6065,84.5017,84.5178,117420.0
2016-04-18 09:30:00,104.41,104.78,104.41,104.74,51093.0,84.131,84.4292,84.131,84.397,51093.0
2016-04-18 09:40:00,104.76,105.28,104.76,105.21,44434.0,84.4131,84.8321,84.4131,84.7757,44434.0
2016-04-18 09:50:00,105.16,105.22,104.98,105.0,36826.0,84.7354,84.7837,84.5903,84.6065,36826.0
2016-04-18 10:00:00,104.99,105.23,104.98,105.16,68364.0,84.5984,84.7918,84.5903,84.7354,68364.0
2016-04-18 10:10:00,105.15,105.29,105.06,105.1,24294.0,84.7273,84.8401,84.6548,84.687,24294.0
2016-04-18 10:20:00,105.1,105.22,105.1,105.2,21336.0,84.687,84.7837,84.687,84.7676,21336.0
2016-04-18 10:30:00,105.2,105.46,105.16,105.17,86756.0,84.7676,84.9771,84.7354,84.7434,86756.0
2016-04-18 10:40:00,105.15,105.22,105.06,105.11,18381.0,84.7273,84.7837,84.6548,84.6951,18381.0
2016-04-18 10:50:00,105.13,105.33,105.12,105.15,12311.0,84.7112,84.8724,84.7031,84.7273,12311.0
2016-04-18 11:00:00,105.17,105.21,105.13,105.18,8286.0,84.7434,84.7757,84.7112,84.7515,8286.0
2016-04-18 11:10:00,105.17,105.25,105.11,105.22,13246.0,84.7434,84.8079,84.6951,84.7837,13246.0
2016-04-18 11:20:00,105.25,105.3,105.08,105.14,16118.0,84.8079,84.8482,84.6709,84.7193,16118.0
2016-04-18 11:30:00,105.14,105.18,105.08,105.18,39870.0,84.7193,84.7515,84.6709,84.7515,39870.0
2016-04-18 11:40:00,105.16,105.23,105.12,105.16,13084.0,84.7354,84.7918,84.7031,84.7354,13084.0
2016-04-18 11:50:00,105.18,105.24,105.17,105.18,26797.0,84.7515,84.7998,84.7434,84.7515,26797.0
2016-04-18 12:00:00,105.17,105.21,105.11,105.12,13399.0,84.7434,84.7757,84.6951,84.7031,13399.0
2016-04-18 12:10:00,105.14,105.24,105.14,105.22,10922.0,84.7193,84.7998,84.7193,84.7837,10922.0
2016-04-18 12:20:00,105.21,105.25,105.2,105.25,20622.0,84.7757,84.8079,84.7676,84.8079,20622.0
2016-04-18 12:30:00,105.24,105.38,105.24,105.34,34223.0,84.7998,84.9126,84.7998,84.8804,34223.0
2016-04-18 12:40:00,105.34,105.39,105.32,105.33,16090.0,84.8804,84.9207,84.8643,84.8724,16090.0
2016-04-18 12:50:00,105.33,105.39,105.3,105.31,13132.0,84.8724,84.9207,84.8482,84.8562,13132.0
2016-04-18 13:00:00,105.3,105.33,105.23,105.23,12759.0,84.8482,84.8724,84.7918,84.7918,12759.0
2016-04-18 13:10:00,105.24,105.25,105.17,105.18,16086.0,84.7998,84.8079,84.7434,84.7515,16086.0
2016-04-18 13:20:00,105.17,105.22,105.14,105.15,20995.0,84.7434,84.7837,84.7193,84.7273,20995.0
2016-04-18 13:30:00,105.14,105.18,105.05,105.11,11828.0,84.7193,84.7515,84.6467,84.6951,11828.0
2016-04-18 13:40:00,105.09,105.2,105.08,105.16,15004.0,84.679,84.7676,84.6709,84.7354,15004.0
2016-04-18 13:50:00,105.15,105.25,105.15,105.25,61463.0,84.7273,84.8079,84.7273,84.8079,61463.0
2016-04-18 14:00:00,105.25,105.26,105.1,105.11,23284.0,84.8079,84.816,84.687,84.6951,23284.0
2016-04-18 14:10:00,105.12,105.17,105.06,105.15,21148.0,84.7031,84.7434,84.6548,84.7273,21148.0
2016-04-18 14:20:00,105.16,105.23,105.12,105.12,31421.0,84.7354,84.7918,84.7031,84.7031,31421.0
2016-04-18 14:30:00,105.13,105.25,105.09,105.21,15447.0,84.7112,84.8079,84.679,84.7757,15447.0
2016-04-18 14:40:00,105.22,105.22,105.15,105.19,14378.0,84.7837,84.7837,84.7273,84.7596,14378.0
2016-04-18 14:50:00,105.2,105.25,105.13,105.16,17539.0,84.7676,84.8079,84.7112,84.7354,17539.0
2016-04-18 15:00:00,105.16,105.19,105.09,105.11,15605.0,84.7354,84.7596,84.679,84.6951,15605.0
2016-04-18 15:10:00,105.11,105.13,105.07,105.11,15922.0,84.6951,84.7112,84.6629,84.6951,15922.0
2016-04-18 15:20:00,105.11,105.13,105.08,105.09,21596.0,84.6951,84.7112,84.6709,84.679,21596.0
2016-04-18 15:30:00,105.09,105.2,105.04,105.17,36917.0,84.679,84.7676,84.6387,84.7434,36917.0
2016-04-18 15:40:00,105.17,105.27,105.16,105.21,52738.0,84.7434,84.824,84.7354,84.7757,52738.0
2016-04-18 15:50:00,105.21,105.31,105.2,105.3,90624.0,84.7757,84.8562,84.7676,84.8482,90624.0
2016-04-19 09:30:00,105.68,105.89,105.57,105.83,33067.0,85.1544,85.3236,85.0657,85.2752,33067.0
2016-04-19 09:40:00,105.78,106.08,105.71,106.0,27150.0,85.235,85.4767,85.1786,85.4122,27150.0
2016-04-19 09:50:00,105.97,106.15,105.9,106.13,58264.0,85.3881,85.5331,85.3317,85.517,58264.0
2016-04-19 10:00:00,106.11,106.19,106.02,106.05,69816.0,85.5009,85.5653,85.4283,85.4525,69816.0
2016-04-19 10:10:00,106.08,106.09,105.87,105.87,46145.0,85.4767,85.4847,85.3075,85.3075,46145.0
2016-04-19 10:20:00,105.88,105.92,105.76,105.78,25142.0,85.3155,85.3478,85.2188,85.235,25142.0
2016-04-19 10:30:00,105.8,105.93,105.77,105.77,46622.0,85.2511,85.3558,85.2269,85.2269,46622.0
2016-04-19 10:40:00,105.77,105.79,105.57,105.58,27557.0,85.2269,85.243,85.0657,85.0738,27557.0
2016-04-19 10:50:00,105.6,105.74,105.56,105.64,23000.0,85.0899,85.2027,85.0577,85.1222,23000.0
2016-04-19 11:00:00,105.65,105.84,105.65,105.81,32703.0,85.1302,85.2833,85.1302,85.2591,32703.0
2016-04-19 11:10:00,105.83,105.84,105.58,105.58,25797.0,85.2752,85.2833,85.0738,85.0738,25797.0
2016-04-19 11:20:00,105.58,105.59,105.48,105.55,18509.0,85.0738,85.0819,84.9932,85.0496,18509.0
2016-04-19 11:30:00,105.54,105.78,105.53,105.78,59515.0,85.0416,85.235,85.0335,85.235,59515.0
2016-04-19 11:40:00,105.78,105.87,105.7,105.81,80799.0,85.235,85.3075,85.1705,85.2591,80799.0
2016-04-19 11:50:00,105.81,105.81,105.49,105.56,27282.0,85.2591,85.2591,85.0013,85.0577,27282.0
2016-04-19 12:00:00,105.58,105.58,105.43,105.48,26977.0,85.0738,85.0738,84.9529,84.9932,26977.0
2016-04-19 12:10:00,105.48,105.52,105.41,105.46,20089.0,84.9932,85.0255,84.9368,84.9771,20089.0
2016-04-19 12:20:00,105.44,105.53,105.42,105.52,12514.0,84.961,85.0335,84.9449,85.0255,12514.0
2016-04-19 12:30:00,105.51,105.59,105.43,105.58,18844.0,85.0174,85.0819,84.9529,85.0738,18844.0
2016-04-19 12:40:00,105.58,105.59,105.3,105.35,36625.0,85.0738,85.0819,84.8482,84.8885,36625.0
2016-04-19 12:50:00,105.34,105.53,105.34,105.42,32588.0,84.8804,85.0335,84.8804,84.9449,32588.0
2016-04-19 13:00:00,105.42,105.61,105.41,105.6,16474.0,84.9449,85.098,84.9368,85.0899,16474.0
2016-04-19 13:10:00,105.59,105.59,105.47,105.55,17539.0,85.0819,85.0819,84.9852,85.0496,17539.0
2016-04-19 13:20:00,105.54,105.79,105.53,105.72,33608.0,85.0416,85.243,85.0335,85.1866,33608.0
2016-04-19 13:30:00,105.71,105.71,105.57,105.62,17534.0,85.1786,85.1786,85.0657,85.106,17534.0
2016-04-19 13:40:00,105.62,105.68,105.57,105.67,18429.0,85.106,85.1544,85.0657,85.1463,18429.0
2016-04-19 13:50:00,105.67,105.71,105.64,105.68,56165.0,85.1463,85.1786,85.1222,85.1544,56165.0
2016-04-19 14:00:00,105.68,105.68,105.59,105.66,42584.0,85.1544,85.1544,85.0819,85.1383,42584.0
2016-04-19 14:10:00,105.64,105.67,105.61,105.64,35641.0,85.1222,85.1463,85.098,85.1222,35641.0
2016-04-19 14:20:00,105.64,105.68,105.6,105.6,29751.0,85.1222,85.1544,85.0899,85.0899,29751.0
2016-04-19 14:30:00,105.59,105.59,105.49,105.52,31091.0,85.0819,85.0819,85.0013,85.0255,31091.0
2016-04-19 14:40:00,105.53,105.61,105.5,105.54,43590.0,85.0335,85.098,85.0093,85.0416,43590.0
2016-04-19 14:50:00,105.55,105.61,105.49,105.52,96453.0,85.0496,85.098,85.0013,85.0255,96453.0
2016-04-19 15:00:00,105.51,105.59,105.46,105.52,69821.0,85.0174,85.0819,84.9771,85.0255,69821.0
2016-04-19 15:10:00,105.52,105.67,105.52,105.55,39930.0,85.0255,85.1463,85.0255,85.0496,39930.0
2016-04-19 15:20:00,105.55,105.64,105.5,105.53,47466.0,85.0496,85.1222,85.0093,85.0335,47466.0
2016-04-19 15:30:00,105.54,105.58,105.42,105.57,89574.0,85.0416,85.0738,84.9449,85.0657,89574.0
2016-04-19 15:40:00,105.57,105.6,105.49,105.58,80797.0,85.0657,85.0899,85.0013,85.0738,80797.0
2016-04-19 15:50:00,105.57,105.75,105.53,105.74,258288.0,85.0657,85.2108,85.0335,85.2027,258288.0
2016-04-20 09:30:00,104.69,105.65,103.86,105.11,158502.0,84.3567,85.1302,83.6879,84.6951,158502.0
2016-04-20 09:40:00,104.98,105.09,103.92,104.15,93953.0,84.5903,84.679,83.7362,83.9215,93953.0
2016-04-20 09:50:00,104.12,104.57,103.98,104.29,94787.0,83.8974,84.26,83.7846,84.0344,94787.0
2016-04-20 10:00:00,104.24,104.43,103.71,104.3,74423.0,83.9941,84.1472,83.567,84.0424,74423.0
2016-04-20 10:10:00,104.26,104.78,104.23,104.56,84931.0,84.0102,84.4292,83.986,84.2519,84931.0
2016-04-20 10:20:00,104.53,105.07,104.5,104.98,54756.0,84.2277,84.6629,84.2036,84.5903,54756.0
2016-04-20 10:30:00,105.02,105.02,103.89,103.98,92431.0,84.6226,84.6226,83.712,83.7846,92431.0
2016-04-20 10:40:00,104.0,104.16,103.86,103.94,51874.0,83.8007,83.9296,83.6879,83.7523,51874.0
2016-04-20 10:50:00,103.97,104.43,103.93,104.25,53786.0,83.7765,84.1472,83.7443,84.0021,53786.0
2016-04-20 11:00:00,104.26,104.26,103.79,103.81,65937.0,84.0102,84.0102,83.6315,83.6476,65937.0
2016-04-20 11:10:00,103.79,104.16,103.67,104.14,97122.0,83.6315,83.9296,83.5348,83.9135,97122.0
2016-04-20 11:20:00,104.11,104.13,103.85,104.12,51196.0,83.8893,83.9054,83.6798,83.8974,51196.0
2016-04-20 11:30:00,104.12,104.43,104.1,104.3,42666.0,83.8974,84.1472,83.8813,84.0424,42666.0
2016-04-20 11:40:00,104.3,104.52,104.25,104.32,50133.0,84.0424,84.2197,84.0021,84.0585,50133.0
2016-04-20 11:50:00,104.27,104.39,104.2,104.29,43675.0,84.0182,84.1149,83.9618,84.0344,43675.0
2016-04-20 12:00:00,104.36,104.36,104.18,104.28,36603.0,84.0908,84.0908,83.9457,84.0263,36603.0
2016-04-20 12:10:00,104.29,104.33,104.19,104.29,28416.0,84.0344,84.0666,83.9538,84.0344,28416.0
2016-04-20 12:20:00,104.31,104.64,104.21,104.6,22074.0,84.0505,84.3164,83.9699,84.2841,22074.0
2016-04-20 12:30:00,104.6,104.81,104.59,104.77,28418.0,84.2841,84.4534,84.2761,84.4211,28418.0
2016-04-20 12:40:00,104.79,105.03,104.76,105.0,148740.0,84.4372,84.6306,84.4131,84.6065,148740.0
2016-04-20 12:50:00,104.97,105.05,104.74,105.01,37294.0,84.5823,84.6467,84.397,84.6145,37294.0
2016-04-20 13:00:00,105.01,105.14,104.93,104.93,35489.0,84.6145,84.7193,84.5501,84.5501,35489.0
2016-04-20 13:10:00,104.96,104.98,104.66,104.89,61792.0,84.5742,84.5903,84.3325,84.5178,61792.0
2016-04-20 13:20:00,104.85,104.88,104.65,104.68,30705.0,84.4856,84.5098,84.3244,84.3486,30705.0
2016-04-20 13:30:00,104.67,104.8,104.66,104.76,48058.0,84.3405,84.4453,84.3325,84.4131,48058.0
2016-04-20 13:40:00,104.77,104.84,104.65,104.72,42563.0,84.4211,84.4775,84.3244,84.3808,42563.0
2016-04-20 13:50:00,104.71,104.81,104.69,104.72,44743.0,84.3728,84.4534,84.3567,84.3808,44743.0
2016-04-20 14:00:00,104.74,105.03,104.72,104.98,49773.0,84.397,84.6306,84.3808,84.5903,49773.0
2016-04-20 14:10:00,105.01,105.08,104.78,104.78,51950.0,84.6145,84.6709,84.4292,84.4292,51950.0
2016-04-20 14:20:00,104.82,104.91,104.64,104.64,65140.0,84.4614,84.5339,84.3164,84.3164,65140.0
2016-04-20 14:30:00,104.61,104.79,104.61,104.72,50031.0,84.2922,84.4372,84.2922,84.3808,50031.0
2016-04-20 14:40:00,104.75,104.77,104.51,104.52,63048.0,84.405,84.4211,84.2116,84.2197,63048.0
2016-04-20 14:50:00,104.52,104.79,104.52,104.64,47361.0,84.2197,84.4372,84.2197,84.3164,47361.0
2016-04-20 15:00:00,104.65,104.94,104.63,104.85,64551.0,84.3244,84.5581,84.3083,84.4856,64551.0
2016-04-20 15:10:00,104.86,104.88,104.74,104.78,61953.0,84.4936,84.5098,84.397,84.4292,61953.0
2016-04-20 15:20:00,104.78,104.81,104.73,104.73,58008.0,84.4292,84.4534,84.3889,84.3889,58008.0
2016-04-20 15:30:00,104.73,104.83,104.63,104.64,81618.0,84.3889,84.4695,84.3083,84.3164,81618.0
2016-04-20 15:40:00,104.63,104.72,104.44,104.47,107883.0,84.3083,84.3808,84.1552,84.1794,107883.0
2016-04-20 15:50:00,104.46,104.53,104.29,104.33,187454.0,84.1713,84.2277,84.0344,84.0666,187454.0
2016-04-21 09:30:00,104.61,104.9,104.32,104.9,67836.0,84.2922,84.5259,84.0585,84.5259,67836.0
2016-04-21 09:40:00,104.79,105.38,104.79,105.2,173467.0,84.4372,84.9126,84.4372,84.7676,173467.0
2016-04-21 09:50:00,105.23,105.54,105.23,105.48,32041.0,84.7918,85.0416,84.7918,84.9932,32041.0
2016-04-21 10:00:00,105.47,105.6,105.23,105.45,85520.0,84.9852,85.0899,84.7918,84.9691,85520.0
2016-04-21 10:10:00,105.45,106.06,105.44,106.04,162755.0,84.9691,85.4606,84.961,85.4445,162755.0
2016-04-21 10:20:00,106.05,106.1,105.88,105.98,83710.0,85.4525,85.4928,85.3155,85.3961,83710.0
2016-04-21 10:30:00,105.97,106.06,105.9,106.06,41459.0,85.3881,85.4606,85.3317,85.4606,41459.0
2016-04-21 10:40:00,106.06,106.14,105.88,105.88,41447.0,85.4606,85.525,85.3155,85.3155,41447.0
2016-04-21 10:50:00,105.87,105.96,105.78,105.81,28364.0,85.3075,85.38,85.235,85.2591,28364.0
2016-04-21 11:00:00,105.78,105.8,105.37,105.44,60929.0,85.235,85.2511,84.9046,84.961,60929.0
2016-04-21 11:10:00,105.42,105.43,105.15,105.24,46777.0,84.9449,84.9529,84.7273,84.7998,46777.0
2016-04-21 11:20:00,105.25,105.27,105.02,105.04,125617.0,84.8079,84.824,84.6226,84.6387,125617.0
2016-04-21 11:30:00,105.06,105.3,105.06,105.3,25191.0,84.6548,84.8482,84.6548,84.8482,25191.0
2016-04-21 11:40:00,105.29,105.35,105.2,105.24,20400.0,84.8401,84.8885,84.7676,84.7998,20400.0
2016-04-21 11:50:00,105.24,105.25,105.15,105.24,22243.0,84.7998,84.8079,84.7273,84.7998,22243.0
2016-04-21 12:00:00,105.23,105.28,105.2,105.27,18120.0,84.7918,84.8321,84.7676,84.824,18120.0
2016-04-21 12:10:00,105.28,105.3,105.17,105.3,11144.0,84.8321,84.8482,84.7434,84.8482,11144.0
2016-04-21 12:20:00,105.27,105.28,105.17,105.23,11045.0,84.824,84.8321,84.7434,84.7918,11045.0
2016-04-21 12:30:00,105.21,105.32,105.16,105.28,15959.0,84.7757,84.8643,84.7354,84.8321,15959.0
2016-04-21 12:40:00,105.28,105.31,105.22,105.22,14311.0,84.8321,84.8562,84.7837,84.7837,14311.0
2016-04-21 12:50:00,105.21,105.25,105.13,105.14,15702.0,84.7757,84.8079,84.7112,84.7193,15702.0
2016-04-21 13:00:00,105.16,105.22,104.95,104.97,18168.0,84.7354,84.7837,84.5662,84.5823,18168.0
2016-04-21 13:10:00,104.96,104.98,104.82,104.84,43303.0,84.5742,84.5903,84.4614,84.4775,43303.0
2016-04-21 13:20:00,104.86,104.92,104.79,104.79,20943.0,84.4936,84.542,84.4372,84.4372,20943.0
2016-04-21 13:30:00,104.78,104.82,104.7,104.81,31366.0,84.4292,84.4614,84.3647,84.4534,31366.0
2016-04-21 13:40:00,104.81,104.89,104.76,104.77,22207.0,84.4534,84.5178,84.4131,84.4211,22207.0
2016-04-21 13:50:00,104.76,104.76,104.6,104.63,29325.0,84.4131,84.4131,84.2841,84.3083,29325.0
2016-04-21 14:00:00,104.62,104.85,104.62,104.79,29495.0,84.3003,84.4856,84.3003,84.4372,29495.0
2016-04-21 14:10:00,104.79,104.85,104.76,104.79,20656.0,84.4372,84.4856,84.4131,84.4372,20656.0
2016-04-21 14:20:00,104.79,104.83,104.71,104.71,22106.0,84.4372,84.4695,84.3728,84.3728,22106.0
2016-04-21 14:30:00,104.71,104.71,104.46,104.46,24403.0,84.3728,84.3728,84.1713,84.1713,24403.0
2016-04-21 14:40:00,104.44,104.52,104.4,104.52,25053.0,84.1552,84.2197,84.123,84.2197,25053.0
2016-04-21 14:50:00,104.52,104.64,104.51,104.64,27010.0,84.2197,84.3164,84.2116,84.3164,27010.0
2016-04-21 15:00:00,104.65,104.84,104.65,104.73,29101.0,84.3244,84.4775,84.3244,84.3889,29101.0
2016-04-21 15:10:00,104.73,104.82,104.68,104.69,41881.0,84.3889,84.4614,84.3486,84.3567,41881.0
2016-04-21 15:20:00,104.69,104.75,104.61,104.61,38296.0,84.3567,84.405,84.2922,84.2922,38296.0
2016-04-21 15:30:00,104.61,104.67,104.55,104.6,52698.0,84.2922,84.3405,84.2439,84.2841,52698.0
2016-04-21 15:40:00,104.6,104.71,104.53,104.66,95771.0,84.2841,84.3728,84.2277,84.3325,95771.0
2016-04-21 15:50:00,104.67,104.68,104.56,104.59,110947.0,84.3405,84.3486,84.2519,84.2761,110947.0
2016-04-22 09:30:00,104.8,105.3,104.62,105.19,30354.0,84.4453,84.8482,84.3003,84.7596,30354.0
2016-04-22 09:40:00,105.28,105.28,104.92,105.07,58638.0,84.8321,84.8321,84.542,84.6629,58638.0
2016-04-22 09:50:00,105.1,105.19,104.9,105.08,104065.0,84.687,84.7596,84.5259,84.6709,104065.0
2016-04-22 10:00:00,105.13,105.17,104.99,105.01,20203.0,84.7112,84.7434,84.5984,84.6145,20203.0
2016-04-22 10:10:00,104.99,105.16,104.98,105.08,13433.0,84.5984,84.7354,84.5903,84.6709,13433.0
2016-04-22 10:20:00,105.07,105.15,105.0,105.15,14298.0,84.6629,84.7273,84.6065,84.7273,14298.0
2016-04-22 10:30:00,105.18,105.42,105.13,105.16,33468.0,84.7515,84.9449,84.7112,84.7354,33468.0
2016-04-22 10:40:00,105.16,105.17,104.92,105.0,43288.0,84.7354,84.7434,84.542,84.6065,43288.0
2016-04-22 10:50:00,105.0,105.04,104.78,104.78,21652.0,84.6065,84.6387,84.4292,84.4292,21652.0
2016-04-22 11:00:00,104.8,104.87,104.63,104.64,37737.0,84.4453,84.5017,84.3083,84.3164,37737.0
2016-04-22 11:10:00,104.64,104.67,104.22,104.25,53741.0,84.3164,84.3405,83.9779,84.0021,53741.0
2016-04-22 11:20:00,104.26,104.44,104.26,104.38,26477.0,84.0102,84.1552,84.0102,84.1069,26477.0
2016-04-22 11:30:00,104.38,104.73,104.37,104.67,16601.0,84.1069,84.3889,84.0988,84.3405,16601.0
2016-04-22 11:40:00,104.67,104.7,104.51,104.52,19676.0,84.3405,84.3647,84.2116,84.2197,19676.0
2016-04-22 11:50:00,104.53,104.6,104.39,104.6,16207.0,84.2277,84.2841,84.1149,84.2841,16207.0
2016-04-22 12:00:00,104.61,104.7,104.56,104.62,14354.0,84.2922,84.3647,84.2519,84.3003,14354.0
2016-04-22 12:10:00,104.62,104.68,104.58,104.58,12103.0,84.3003,84.3486,84.268,84.268,12103.0
2016-04-22 12:20:00,104.6,104.62,104.48,104.49,7327.0,84.2841,84.3003,84.1875,84.1955,7327.0
2016-04-22 12:30:00,104.51,104.63,104.5,104.61,9271.0,84.2116,84.3083,84.2036,84.2922,9271.0
2016-04-22 12:40:00,104.61,104.67,104.5,104.53,20260.0,84.2922,84.3405,84.2036,84.2277,20260.0
2016-04-22 12:50:00,104.54,104.55,104.43,104.47,10258.0,84.2358,84.2439,84.1472,84.1794,10258.0
2016-04-22 13:00:00,104.49,104.59,104.48,104.49,27632.0,84.1955,84.2761,84.1875,84.1955,27632.0
2016-04-22 13:10:00,104.48,104.58,104.46,104.52,46110.0,84.1875,84.268,84.1713,84.2197,46110.0
2016-04-22 13:20:00,104.51,104.52,104.28,104.36,19046.0,84.2116,84.2197,84.0263,84.0908,19046.0
2016-04-22 13:30:00,104.36,104.55,104.36,104.55,13785.0,84.0908,84.2439,84.0908,84.2439,13785.0
2016-04-22 13:40:00,104.55,104.69,104.38,104.53,45596.0,84.2439,84.3567,84.1069,84.2277,45596.0
2016-04-22 13:50:00,104.54,104.6,104.47,104.59,17219.0,84.2358,84.2841,84.1794,84.2761,17219.0
2016-04-22 14:00:00,104.57,104.68,104.48,104.53,32793.0,84.26,84.3486,84.1875,84.2277,32793.0
2016-04-22 14:10:00,104.53,104.55,104.49,104.49,33407.0,84.2277,84.2439,84.1955,84.1955,33407.0
2016-04-22 14:20:00,104.49,104.64,104.49,104.64,30447.0,84.1955,84.3164,84.1955,84.3164,30447.0
2016-04-22 14:30:00,104.63,104.67,104.56,104.58,30761.0,84.3083,84.3405,84.2519,84.268,30761.0
2016-04-22 14:40:00,104.59,104.67,104.56,104.63,19219.0,84.2761,84.3405,84.2519,84.3083,19219.0
2016-04-22 14:50:00,104.62,104.63,104.56,104.63,25112.0,84.3003,84.3083,84.2519,84.3083,25112.0
2016-04-22 15:00:00,104.63,104.64,104.45,104.46,34708.0,84.3083,84.3164,84.1633,84.1713,34708.0
2016-04-22 15:10:00,104.46,104.51,104.37,104.4,54434.0,84.1713,84.2116,84.0988,84.123,54434.0
2016-04-22 15:20:00,104.4,104.53,104.35,104.5,44986.0,84.123,84.2277,84.0827,84.2036,44986.0
2016-04-22 15:30:00,104.49,104.52,104.36,104.51,58822.0,84.1955,84.2197,84.0908,84.2116,58822.0
2016-04-22 15:40:00,104.51,104.57,104.38,104.56,131048.0,84.2116,84.26,84.1069,84.2519,131048.0
2016-04-22 15:50:00,104.56,104.67,104.49,104.66,157095.0,84.2519,84.3405,84.1955,84.3325,157095.0
2016-04-25 09:30:00,104.49,104.84,104.24,104.7,35841.0,84.1955,84.4775,83.9941,84.3647,35841.0
2016-04-25 09:40:00,104.7,104.78,104.6,104.69,13110.0,84.3647,84.4292,84.2841,84.3567,13110.0
2016-04-25 09:50:00,104.67,104.67,104.32,104.48,10281.0,84.3405,84.3405,84.0585,84.1875,10281.0
2016-04-25 10:00:00,104.51,104.62,104.25,104.25,19763.0,84.2116,84.3003,84.0021,84.0021,19763.0
2016-04-25 10:10:00,104.3,104.41,104.15,104.2,17580.0,84.0424,84.131,83.9215,83.9618,17580.0
2016-04-25 10:20:00,104.17,104.37,104.07,104.35,45754.0,83.9377,84.0988,83.8571,84.0827,45754.0
2016-04-25 10:30:00,104.35,104.49,104.33,104.43,33859.0,84.0827,84.1955,84.0666,84.1472,33859.0
2016-04-25 10:40:00,104.42,104.44,104.33,104.36,12533.0,84.1391,84.1552,84.0666,84.0908,12533.0
2016-04-25 10:50:00,104.34,104.37,104.27,104.34,10207.0,84.0746,84.0988,84.0182,84.0746,10207.0
2016-04-25 11:00:00,104.33,104.4,104.29,104.36,16446.0,84.0666,84.123,84.0344,84.0908,16446.0
2016-04-25 11:10:00,104.39,104.57,104.37,104.52,18437.0,84.1149,84.26,84.0988,84.2197,18437.0
2016-04-25 11:20:00,104.53,104.7,104.53,104.65,18916.0,84.2277,84.3647,84.2277,84.3244,18916.0
2016-04-25 11:30:00,104.65,104.65,104.49,104.56,29352.0,84.3244,84.3244,84.1955,84.2519,29352.0
2016-04-25 11:40:00,104.54,104.57,104.5,104.51,16127.0,84.2358,84.26,84.2036,84.2116,16127.0
2016-04-25 11:50:00,104.5,104.55,104.37,104.37,17442.0,84.2036,84.2439,84.0988,84.0988,17442.0
2016-04-25 12:00:00,104.36,104.47,104.36,104.42,12652.0,84.0908,84.1794,84.0908,84.1391,12652.0
2016-04-25 12:10:00,104.43,104.49,104.4,104.49,11507.0,84.1472,84.1955,84.123,84.1955,11507.0
2016-04-25 12:20:00,104.5,104.56,104.48,104.55,26839.0,84.2036,84.2519,84.1875,84.2439,26839.0
2016-04-25 12:30:00,104.54,104.56,104.48,104.5,47470.0,84.2358,84.2519,84.1875,84.2036,47470.0
2016-04-25 12:40:00,104.5,104.55,104.5,104.55,12204.0,84.2036,84.2439,84.2036,84.2439,12204.0
2016-04-25 12:50:00,104.55,104.78,104.54,104.76,16825.0,84.2439,84.4292,84.2358,84.4131,16825.0
2016-04-25 13:00:00,104.77,104.79,104.6,104.62,18459.0,84.4211,84.4372,84.2841,84.3003,18459.0
2016-04-25 13:10:00,104.63,104.71,104.61,104.69,19675.0,84.3083,84.3728,84.2922,84.3567,19675.0
2016-04-25 13:20:00,104.7,104.72,104.64,104.7,21505.0,84.3647,84.3808,84.3164,84.3647,21505.0
2016-04-25 13:30:00,104.69,104.7,104.62,104.64,12594.0,84.3567,84.3647,84.3003,84.3164,12594.0
2016-04-25 13:40:00,104.64,104.66,104.51,104.53,45823.0,84.3164,84.3325,84.2116,84.2277,45823.0
2016-04-25 13:50:00,104.54,104.55,104.46,104.48,35398.0,84.2358,84.2439,84.1713,84.1875,35398.0
2016-04-25 14:00:00,104.49,104.55,104.38,104.46,28074.0,84.1955,84.2439,84.1069,84.1713,28074.0
2016-04-25 14:10:00,104.46,104.46,104.32,104.36,18898.0,84.1713,84.1713,84.0585,84.0908,18898.0
2016-04-25 14:20:00,104.37,104.4,104.33,104.4,12907.0,84.0988,84.123,84.0666,84.123,12907.0
2016-04-25 14:30:00,104.4,104.48,104.38,104.45,19332.0,84.123,84.1875,84.1069,84.1633,19332.0
2016-04-25 14:40:00,104.44,104.46,104.35,104.35,29168.0,84.1552,84.1713,84.0827,84.0827,29168.0
2016-04-25 14:50:00,104.34,104.5,104.31,104.45,18676.0,84.0746,84.2036,84.0505,84.1633,18676.0
2016-04-25 15:00:00,104.42,104.44,104.34,104.37,15542.0,84.1391,84.1552,84.0746,84.0988,15542.0
2016-04-25 15:10:00,104.36,104.42,104.31,104.35,19915.0,84.0908,84.1391,84.0505,84.0827,19915.0
2016-04-25 15:20:00,104.36,104.43,104.32,104.39,19829.0,84.0908,84.1472,84.0585,84.1149,19829.0
2016-04-25 15:30:00,104.39,104.5,104.37,104.49,36690.0,84.1149,84.2036,84.0988,84.1955,36690.0
2016-04-25 15:40:00,104.49,104.52,104.41,104.41,61646.0,84.1955,84.2197,84.131,84.131,61646.0
2016-04-25 15:50:00,104.42,104.49,104.34,104.48,139088.0,84.1391,84.1955,84.0746,84.1875,139088.0
2016-04-26 09:30:00,104.79,105.2,104.05,105.0,50829.0,84.4372,84.7676,83.841,84.6065,50829.0
2016-04-26 09:40:00,105.0,105.19,104.92,105.12,59133.0,84.6065,84.7596,84.542,84.7031,59133.0
2016-04-26 09:50:00,105.17,105.22,104.99,105.1,25621.0,84.7434,84.7837,84.5984,84.687,25621.0
2016-04-26 10:00:00,105.13,105.2,104.96,105.0,65957.0,84.7112,84.7676,84.5742,84.6065,65957.0
2016-04-26 10:10:00,105.01,105.07,104.96,104.99,45724.0,84.6145,84.6629,84.5742,84.5984,45724.0
2016-04-26 10:20:00,104.98,105.01,104.72,104.84,43156.0,84.5903,84.6145,84.3808,84.4775,43156.0
2016-04-26 10:30:00,104.85,104.98,104.81,104.88,23774.0,84.4856,84.5903,84.4534,84.5098,23774.0
2016-04-26 10:40:00,104.89,105.04,104.89,104.94,16410.0,84.5178,84.6387,84.5178,84.5581,16410.0
2016-04-26 10:50:00,104.98,105.05,104.88,104.94,44888.0,84.5903,84.6467,84.5098,84.5581,44888.0
2016-04-26 11:00:00,104.93,105.13,104.83,105.11,38881.0,84.5501,84.7112,84.4695,84.6951,38881.0
2016-04-26 11:10:00,105.11,105.23,105.02,105.23,19876.0,84.6951,84.7918,84.6226,84.7918,19876.0
2016-04-26 11:20:00,105.23,105.29,105.15,105.24,35091.0,84.7918,84.8401,84.7273,84.7998,35091.0
2016-04-26 11:30:00,105.24,105.25,104.96,105.0,32901.0,84.7998,84.8079,84.5742,84.6065,32901.0
2016-04-26 11:40:00,105.01,105.09,104.93,105.08,38972.0,84.6145,84.679,84.5501,84.6709,38972.0
2016-04-26 11:50:00,105.09,105.16,105.02,105.08,18876.0,84.679,84.7354,84.6226,84.6709,18876.0
2016-04-26 12:00:00,105.08,105.17,105.05,105.05,21871.0,84.6709,84.7434,84.6467,84.6467,21871.0
2016-04-26 12:10:00,105.05,105.22,105.04,105.16,16289.0,84.6467,84.7837,84.6387,84.7354,16289.0
2016-04-26 12:20:00,105.16,105.17,105.03,105.14,26902.0,84.7354,84.7434,84.6306,84.7193,26902.0
2016-04-26 12:30:00,105.15,105.18,105.04,105.04,16708.0,84.7273,84.7515,84.6387,84.6387,16708.0
2016-04-26 12:40:00,105.03,105.11,105.01,105.02,19400.0,84.6306,84.6951,84.6145,84.6226,19400.0
2016-04-26 12:50:00,105.02,105.09,105.0,105.02,19048.0,84.6226,84.679,84.6065,84.6226,19048.0
2016-04-26 13:00:00,105.04,105.06,104.98,105.01,22888.0,84.6387,84.6548,84.5903,84.6145,22888.0
2016-04-26 13:10:00,105.01,105.09,105.0,105.04,10595.0,84.6145,84.679,84.6065,84.6387,10595.0
2016-04-26 13:20:00,105.04,105.14,105.01,105.09,7452.0,84.6387,84.7193,84.6145,84.679,7452.0
2016-04-26 13:30:00,105.08,105.14,105.01,105.03,13143.0,84.6709,84.7193,84.6145,84.6306,13143.0
2016-04-26 13:40:00,105.02,105.03,104.94,105.0,26808.0,84.6226,84.6306,84.5581,84.6065,26808.0
2016-04-26 13:50:00,105.0,105.08,104.97,105.01,15357.0,84.6065,84.6709,84.5823,84.6145,15357.0
2016-04-26 14:00:00,105.03,105.07,105.0,105.01,20107.0,84.6306,84.6629,84.6065,84.6145,20107.0
2016-04-26 14:10:00,105.02,105.18,105.0,105.17,19594.0,84.6226,84.7515,84.6065,84.7434,19594.0
2016-04-26 14:20:00,105.15,105.28,105.12,105.12,19907.0,84.7273,84.8321,84.7031,84.7031,19907.0
2016-04-26 14:30:00,105.12,105.17,105.06,105.11,15163.0,84.7031,84.7434,84.6548,84.6951,15163.0
2016-04-26 14:40:00,105.1,105.24,105.1,105.21,12878.0,84.687,84.7998,84.687,84.7757,12878.0
2016-04-26 14:50:00,105.19,105.19,105.06,105.11,12548.0,84.7596,84.7596,84.6548,84.6951,12548.0
2016-04-26 15:00:00,105.11,105.13,105.04,105.04,14627.0,84.6951,84.7112,84.6387,84.6387,14627.0
2016-04-26 15:10:00,105.04,105.11,105.02,105.05,22801.0,84.6387,84.6951,84.6226,84.6467,22801.0
2016-04-26 15:20:00,105.04,105.13,105.0,105.1,36083.0,84.6387,84.7112,84.6065,84.687,36083.0
2016-04-26 15:30:00,105.11,105.28,105.1,105.25,41071.0,84.6951,84.8321,84.687,84.8079,41071.0
2016-04-26 15:40:00,105.27,105.38,105.26,105.31,58289.0,84.824,84.9126,84.816,84.8562,58289.0
2016-04-26 15:50:00,105.31,105.43,105.31,105.41,107141.0,84.8562,84.9529,84.8562,84.9368,107141.0
2016-04-27 09:30:00,105.65,105.95,105.61,105.88,32957.0,85.1302,85.3719,85.098,85.3155,32957.0
2016-04-27 09:40:00,105.9,106.03,105.83,105.87,15552.0,85.3317,85.4364,85.2752,85.3075,15552.0
2016-04-27 09:50:00,105.88,105.94,105.7,105.78,18841.0,85.3155,85.3639,85.1705,85.235,18841.0
2016-04-27 10:00:00,105.81,105.84,105.45,105.48,23412.0,85.2591,85.2833,84.9691,84.9932,23412.0
2016-04-27 10:10:00,105.46,105.49,105.34,105.36,11485.0,84.9771,85.0013,84.8804,84.8965,11485.0
2016-04-27 10:20:00,105.38,105.42,105.15,105.15,9589.0,84.9126,84.9449,84.7273,84.7273,9589.0
2016-04-27 10:30:00,105.06,105.29,105.02,105.07,14072.0,84.6548,84.8401,84.6226,84.6629,14072.0
2016-04-27 10:40:00,105.06,105.1,104.91,104.95,14698.0,84.6548,84.687,84.5339,84.5662,14698.0
2016-04-27 10:50:00,104.94,105.22,104.94,105.16,10608.0,84.5581,84.7837,84.5581,84.7354,10608.0
2016-04-27 11:00:00,105.17,105.22,105.09,105.17,8263.0,84.7434,84.7837,84.679,84.7434,8263.0
2016-04-27 11:10:00,105.19,105.34,105.15,105.28,11499.0,84.7596,84.8804,84.7273,84.8321,11499.0
2016-04-27 11:20:00,105.25,105.33,105.22,105.31,8612.0,84.8079,84.8724,84.7837,84.8562,8612.0
2016-04-27 11:30:00,105.31,105.4,105.23,105.4,13496.0,84.8562,84.9288,84.7918,84.9288,13496.0
2016-04-27 11:40:00,105.41,105.41,105.28,105.38,5081.0,84.9368,84.9368,84.8321,84.9126,5081.0
2016-04-27 11:50:00,105.38,105.42,105.35,105.38,8588.0,84.9126,84.9449,84.8885,84.9126,8588.0
2016-04-27 12:00:00,105.38,105.4,105.28,105.29,8325.0,84.9126,84.9288,84.8321,84.8401,8325.0
2016-04-27 12:10:00,105.31,105.33,105.23,105.26,7613.0,84.8562,84.8724,84.7918,84.816,7613.0
2016-04-27 12:20:00,105.29,105.47,105.29,105.46,7070.0,84.8401,84.9852,84.8401,84.9771,7070.0
2016-04-27 12:30:00,105.46,105.51,105.39,105.41,6099.0,84.9771,85.0174,84.9207,84.9368,6099.0
2016-04-27 12:40:00,105.41,105.43,105.36,105.42,2931.0,84.9368,84.9529,84.8965,84.9449,2931.0
2016-04-27 12:50:00,105.42,105.48,105.38,105.4,7424.0,84.9449,84.9932,84.9126,84.9288,7424.0
2016-04-27 13:00:00,105.38,105.41,105.3,105.39,11112.0,84.9126,84.9368,84.8482,84.9207,11112.0
2016-04-27 13:10:00,105.37,105.4,105.32,105.32,5153.0,84.9046,84.9288,84.8643,84.8643,5153.0
2016-04-27 13:20:00,105.29,105.29,105.15,105.21,6887.0,84.8401,84.8401,84.7273,84.7757,6887.0
2016-04-27 13:30:00,105.21,105.22,105.11,105.12,23511.0,84.7757,84.7837,84.6951,84.7031,23511.0
2016-04-27 13:40:00,105.11,105.14,105.07,105.09,16897.0,84.6951,84.7193,84.6629,84.679,16897.0
2016-04-27 13:50:00,105.08,105.11,104.95,105.01,20776.0,84.6709,84.6951,84.5662,84.6145,20776.0
2016-04-27 14:00:00,104.99,105.37,104.87,105.37,19771.0,84.5984,84.9046,84.5017,84.9046,19771.0
2016-04-27 14:10:00,105.4,105.51,105.31,105.5,37931.0,84.9288,85.0174,84.8562,85.0093,37931.0
2016-04-27 14:20:00,105.53,105.68,105.49,105.57,22113.0,85.0335,85.1544,85.0013,85.0657,22113.0
2016-04-27 14:30:00,105.55,105.58,105.36,105.38,10695.0,85.0496,85.0738,84.8965,84.9126,10695.0
2016-04-27 14:40:00,105.41,105.57,105.4,105.53,11782.0,84.9368,85.0657,84.9288,85.0335,11782.0
2016-04-27 14:50:00,105.53,105.62,105.5,105.6,12549.0,85.0335,85.106,85.0093,85.0899,12549.0
2016-04-27 15:00:00,105.57,105.71,105.54,105.62,15993.0,85.0657,85.1786,85.0416,85.106,15993.0
2016-04-27 15:10:00,105.63,105.76,105.6,105.75,16047.0,85.1141,85.2188,85.0899,85.2108,16047.0
2016-04-27 15:20:00,105.77,105.85,105.73,105.75,33888.0,85.2269,85.2914,85.1947,85.2108,33888.0
2016-04-27 15:30:00,105.76,105.79,105.69,105.73,21095.0,85.2188,85.243,85.1624,85.1947,21095.0
2016-04-27 15:40:00,105.74,105.78,105.62,105.63,47696.0,85.2027,85.235,85.106,85.1141,47696.0
2016-04-27 15:50:00,105.63,105.64,105.45,105.5,114468.0,85.1141,85.1222,84.9691,85.0093,114468.0
2016-04-28 09:30:00,104.7,105.01,104.47,104.94,40721.0,84.3647,84.6145,84.1794,84.5581,40721.0
2016-04-28 09:40:00,104.97,105.07,104.81,104.84,12537.0,84.5823,84.6629,84.4534,84.4775,12537.0
2016-04-28 09:50:00,104.84,104.85,104.56,104.6,17790.0,84.4775,84.4856,84.2519,84.2841,17790.0
2016-04-28 10:00:00,104.62,105.11,104.59,104.96,40387.0,84.3003,84.6951,84.2761,84.5742,40387.0
2016-04-28 10:10:00,105.0,105.34,105.0,105.2,19325.0,84.6065,84.8804,84.6065,84.7676,19325.0
2016-04-28 10:20:00,105.23,105.44,105.22,105.35,25091.0,84.7918,84.961,84.7837,84.8885,25091.0
2016-04-28 10:30:00,105.38,105.45,105.27,105.32,26307.0,84.9126,84.9691,84.824,84.8643,26307.0
2016-04-28 10:40:00,105.35,105.62,105.24,105.58,26419.0,84.8885,85.106,84.7998,85.0738,26419.0
2016-04-28 10:50:00,105.54,105.58,105.35,105.47,15500.0,85.0416,85.0738,84.8885,84.9852,15500.0
2016-04-28 11:00:00,105.46,105.6,105.45,105.56,12237.0,84.9771,85.0899,84.9691,85.0577,12237.0
2016-04-28 11:10:00,105.57,105.63,105.44,105.52,13812.0,85.0657,85.1141,84.961,85.0255,13812.0
2016-04-28 11:20:00,105.53,105.64,105.53,105.61,9924.0,85.0335,85.1222,85.0335,85.098,9924.0
2016-04-28 11:30:00,105.63,105.66,105.56,105.65,8905.0,85.1141,85.1383,85.0577,85.1302,8905.0
2016-04-28 11:40:00,105.65,105.65,105.48,105.48,10960.0,85.1302,85.1302,84.9932,84.9932,10960.0
2016-04-28 11:50:00,105.47,105.58,105.42,105.42,20248.0,84.9852,85.0738,84.9449,84.9449,20248.0
2016-04-28 12:00:00,105.45,105.53,105.45,105.45,4472.0,84.9691,85.0335,84.9691,84.9691,4472.0
2016-04-28 12:10:00,105.44,105.46,105.3,105.3,5321.0,84.961,84.9771,84.8482,84.8482,5321.0
2016-04-28 12:20:00,105.31,105.33,105.16,105.24,25808.0,84.8562,84.8724,84.7354,84.7998,25808.0
2016-04-28 12:30:00,105.22,105.36,105.12,105.36,16574.0,84.7837,84.8965,84.7031,84.8965,16574.0
2016-04-28 12:40:00,105.33,105.46,105.33,105.41,13084.0,84.8724,84.9771,84.8724,84.9368,13084.0
2016-04-28 12:50:00,105.42,105.57,105.4,105.55,17751.0,84.9449,85.0657,84.9288,85.0496,17751.0
2016-04-28 13:00:00,105.56,105.61,105.41,105.41,30161.0,85.0577,85.098,84.9368,84.9368,30161.0
2016-04-28 13:10:00,105.42,105.48,105.38,105.41,16125.0,84.9449,84.9932,84.9126,84.9368,16125.0
2016-04-28 13:20:00,105.41,105.42,105.35,105.41,24954.0,84.9368,84.9449,84.8885,84.9368,24954.0
2016-04-28 13:30:00,105.39,105.42,105.19,105.25,15828.0,84.9207,84.9449,84.7596,84.8079,15828.0
2016-04-28 13:40:00,105.24,105.37,105.22,105.34,21030.0,84.7998,84.9046,84.7837,84.8804,21030.0
2016-04-28 13:50:00,105.34,105.37,105.31,105.33,13142.0,84.8804,84.9046,84.8562,84.8724,13142.0
2016-04-28 14:00:00,105.34,105.39,105.26,105.26,20157.0,84.8804,84.9207,84.816,84.816,20157.0
2016-04-28 14:10:00,105.26,105.28,105.17,105.27,12114.0,84.816,84.8321,84.7434,84.824,12114.0
2016-04-28 14:20:00,105.27,105.31,105.2,105.31,17304.0,84.824,84.8562,84.7676,84.8562,17304.0
2016-04-28 14:30:00,105.31,105.35,105.13,105.13,19970.0,84.8562,84.8885,84.7112,84.7112,19970.0
2016-04-28 14:40:00,105.15,105.22,105.08,105.09,23254.0,84.7273,84.7837,84.6709,84.679,23254.0
2016-04-28 14:50:00,105.08,105.11,105.03,105.06,11889.0,84.6709,84.6951,84.6306,84.6548,11889.0
2016-04-28 15:00:00,105.09,105.09,104.94,104.94,24887.0,84.679,84.679,84.5581,84.5581,24887.0
2016-04-28 15:10:00,104.94,104.94,104.62,104.67,48166.0,84.5581,84.5581,84.3003,84.3405,48166.0
2016-04-28 15:20:00,104.67,104.73,104.3,104.34,56664.0,84.3405,84.3889,84.0424,84.0746,56664.0
2016-04-28 15:30:00,104.34,104.53,104.34,104.47,55659.0,84.0746,84.2277,84.0746,84.1794,55659.0
2016-04-28 15:40:00,104.47,104.7,104.45,104.47,71024.0,84.1794,84.3647,84.1633,84.1794,71024.0
2016-04-28 15:50:00,104.46,104.61,104.32,104.56,104167.0,84.1713,84.2922,84.0585,84.2519,104167.0
2016-04-29 09:30:00,104.16,104.64,104.05,104.48,20153.0,83.9296,84.3164,83.841,84.1875,20153.0
2016-04-29 09:40:00,104.61,104.9,104.42,104.45,25662.0,84.2922,84.5259,84.1391,84.1633,25662.0
2016-04-29 09:50:00,104.38,104.42,103.97,103.97,52802.0,84.1069,84.1391,83.7765,83.7765,52802.0
2016-04-29 10:00:00,103.9,103.91,103.68,103.72,33419.0,83.7201,83.7282,83.5428,83.5751,33419.0
2016-04-29 10:10:00,103.72,104.17,103.63,104.17,51155.0,83.5751,83.9377,83.5025,83.9377,51155.0
2016-04-29 10:20:00,104.15,104.28,104.07,104.28,19528.0,83.9215,84.0263,83.8571,84.0263,19528.0
2016-04-29 10:30:00,104.28,104.59,104.28,104.58,12188.0,84.0263,84.2761,84.0263,84.268,12188.0
2016-04-29 10:40:00,104.56,104.56,104.2,104.2,15061.0,84.2519,84.2519,83.9618,83.9618,15061.0
2016-04-29 10:50:00,104.23,104.23,103.94,104.08,14154.0,83.986,83.986,83.7523,83.8651,14154.0
2016-04-29 11:00:00,104.09,104.39,103.95,104.36,18077.0,83.8732,84.1149,83.7604,84.0908,18077.0
2016-04-29 11:10:00,104.34,104.41,104.24,104.24,15246.0,84.0746,84.131,83.9941,83.9941,15246.0
2016-04-29 11:20:00,104.24,104.33,104.15,104.27,12989.0,83.9941,84.0666,83.9215,84.0182,12989.0
2016-04-29 11:30:00,104.26,104.3,103.88,103.91,19900.0,84.0102,84.0424,83.704,83.7282,19900.0
2016-04-29 11:40:00,103.92,104.17,103.92,104.17,16795.0,83.7362,83.9377,83.7362,83.9377,16795.0
2016-04-29 11:50:00,104.17,104.4,104.17,104.17,24104.0,83.9377,84.123,83.9377,83.9377,24104.0
2016-04-29 12:00:00,104.17,104.22,104.07,104.2,11950.0,83.9377,83.9779,83.8571,83.9618,11950.0
2016-04-29 12:10:00,104.22,104.23,104.02,104.19,13843.0,83.9779,83.986,83.8168,83.9538,13843.0
2016-04-29 12:20:00,104.18,104.28,104.13,104.25,16708.0,83.9457,84.0263,83.9054,84.0021,16708.0
2016-04-29 12:30:00,104.21,104.48,104.16,104.45,40757.0,83.9699,84.1875,83.9296,84.1633,40757.0
2016-04-29 12:40:00,104.48,104.52,104.25,104.52,21518.0,84.1875,84.2197,84.0021,84.2197,21518.0
2016-04-29 12:50:00,104.52,104.54,104.33,104.33,17220.0,84.2197,84.2358,84.0666,84.0666,17220.0
2016-04-29 13:00:00,104.33,104.5,104.32,104.49,11722.0,84.0666,84.2036,84.0585,84.1955,11722.0
2016-04-29 13:10:00,104.48,104.58,104.42,104.55,11032.0,84.1875,84.268,84.1391,84.2439,11032.0
2016-04-29 13:20:00,104.55,104.58,104.47,104.5,18280.0,84.2439,84.268,84.1794,84.2036,18280.0
2016-04-29 13:30:00,104.49,104.5,104.3,104.32,9501.0,84.1955,84.2036,84.0424,84.0585,9501.0
2016-04-29 13:40:00,104.32,104.32,104.14,104.19,10886.0,84.0585,84.0585,83.9135,83.9538,10886.0
2016-04-29 13:50:00,104.19,104.25,104.11,104.12,17045.0,83.9538,84.0021,83.8893,83.8974,17045.0
2016-04-29 14:00:00,104.16,104.24,104.08,104.08,29714.0,83.9296,83.9941,83.8651,83.8651,29714.0
2016-04-29 14:10:00,104.08,104.09,103.97,104.08,20336.0,83.8651,83.8732,83.7765,83.8651,20336.0
2016-04-29 14:20:00,104.06,104.35,104.04,104.34,27475.0,83.849,84.0827,83.8329,84.0746,27475.0
2016-04-29 14:30:00,104.35,104.37,104.2,104.21,20253.0,84.0827,84.0988,83.9618,83.9699,20253.0
2016-04-29 14:40:00,104.22,104.35,104.11,104.34,20271.0,83.9779,84.0827,83.8893,84.0746,20271.0
2016-04-29 14:50:00,104.33,104.33,104.19,104.19,19673.0,84.0666,84.0666,83.9538,83.9538,19673.0
2016-04-29 15:00:00,104.2,104.34,104.15,104.28,29117.0,83.9618,84.0746,83.9215,84.0263,29117.0
2016-04-29 15:10:00,104.29,104.47,104.28,104.39,25878.0,84.0344,84.1794,84.0263,84.1149,25878.0
2016-04-29 15:20:00,104.42,104.52,104.35,104.37,29983.0,84.1391,84.2197,84.0827,84.0988,29983.0
2016-04-29 15:30:00,104.37,104.68,104.37,104.61,57684.0,84.0988,84.3486,84.0988,84.2922,57684.0
2016-04-29 15:40:00,104.62,104.78,104.56,104.61,83608.0,84.3003,84.4292,84.2519,84.2922,83608.0
2016-04-29 15:50:00,104.6,104.66,104.47,104.53,149387.0,84.2841,84.3325,84.1794,84.2277,149387.0
2016-05-02 09:30:00,104.24,104.39,102.9,104.24,91694.0,83.9941,84.1149,82.9143,83.9941,91694.0
2016-05-02 09:40:00,104.24,104.4,103.94,104.14,20304.0,83.9941,84.123,83.7523,83.9135,20304.0
2016-05-02 09:50:00,104.12,104.54,104.06,104.28,20154.0,83.8974,84.2358,83.849,84.0263,20154.0
2016-05-02 10:00:00,104.24,104.53,103.97,104.53,45730.0,83.9941,84.2277,83.7765,84.2277,45730.0
2016-05-02 10:10:00,104.53,104.67,104.46,104.46,18019.0,84.2277,84.3405,84.1713,84.1713,18019.0
2016-05-02 10:20:00,104.49,104.75,104.48,104.64,25817.0,84.1955,84.405,84.1875,84.3164,25817.0
2016-05-02 10:30:00,104.67,104.83,104.66,104.74,12378.0,84.3405,84.4695,84.3325,84.397,12378.0
2016-05-02 10:40:00,104.72,104.77,104.55,104.71,33954.0,84.3808,84.4211,84.2439,84.3728,33954.0
2016-05-02 10:50:00,104.7,104.7,104.44,104.48,14913.0,84.3647,84.3647,84.1552,84.1875,14913.0
2016-05-02 11:00:00,104.51,104.79,104.43,104.79,15928.0,84.2116,84.4372,84.1472,84.4372,15928.0
2016-05-02 11:10:00,104.79,104.98,104.74,104.78,41851.0,84.4372,84.5903,84.397,84.4292,41851.0
2016-05-02 11:20:00,104.81,104.84,104.68,104.76,11970.0,84.4534,84.4775,84.3486,84.4131,11970.0
2016-05-02 11:30:00,104.79,105.1,104.76,105.06,15478.0,84.4372,84.687,84.4131,84.6548,15478.0
2016-05-02 11:40:00,105.05,105.1,104.77,104.77,25277.0,84.6467,84.687,84.4211,84.4211,25277.0
2016-05-02 11:50:00,104.76,104.91,104.7,104.77,20712.0,84.4131,84.5339,84.3647,84.4211,20712.0
2016-05-02 12:00:00,104.74,104.74,104.58,104.61,29744.0,84.397,84.397,84.268,84.2922,29744.0
2016-05-02 12:10:00,104.6,104.62,104.46,104.5,22509.0,84.2841,84.3003,84.1713,84.2036,22509.0
2016-05-02 12:20:00,104.5,104.67,104.5,104.59,17722.0,84.2036,84.3405,84.2036,84.2761,17722.0
2016-05-02 12:30:00,104.63,104.79,104.62,104.68,17215.0,84.3083,84.4372,84.3003,84.3486,17215.0
2016-05-02 12:40:00,104.66,104.75,104.64,104.73,8180.0,84.3325,84.405,84.3164,84.3889,8180.0
2016-05-02 12:50:00,104.75,104.81,104.71,104.79,20176.0,84.405,84.4534,84.3728,84.4372,20176.0
2016-05-02 13:00:00,104.82,104.86,104.73,104.73,14542.0,84.4614,84.4936,84.3889,84.3889,14542.0
2016-05-02 13:10:00,104.74,104.82,104.73,104.8,11813.0,84.397,84.4614,84.3889,84.4453,11813.0
2016-05-02 13:20:00,104.8,104.89,104.75,104.83,23088.0,84.4453,84.5178,84.405,84.4695,23088.0
2016-05-02 13:30:00,104.87,104.9,104.78,104.83,10957.0,84.5017,84.5259,84.4292,84.4695,10957.0
2016-05-02 13:40:00,104.81,104.95,104.81,104.92,14191.0,84.4534,84.5662,84.4534,84.542,14191.0
2016-05-02 13:50:00,104.91,104.92,104.78,104.8,12107.0,84.5339,84.542,84.4292,84.4453,12107.0
2016-05-02 14:00:00,104.8,104.89,104.8,104.84,14024.0,84.4453,84.5178,84.4453,84.4775,14024.0
2016-05-02 14:10:00,104.84,104.98,104.84,104.95,13934.0,84.4775,84.5903,84.4775,84.5662,13934.0
2016-05-02 14:20:00,104.93,104.98,104.87,104.9,21441.0,84.5501,84.5903,84.5017,84.5259,21441.0
2016-05-02 14:30:00,104.89,104.96,104.89,104.95,15690.0,84.5178,84.5742,84.5178,84.5662,15690.0
2016-05-02 14:40:00,104.96,104.99,104.9,104.95,17063.0,84.5742,84.5984,84.5259,84.5662,17063.0
2016-05-02 14:50:00,104.97,105.01,104.91,105.01,20464.0,84.5823,84.6145,84.5339,84.6145,20464.0
2016-05-02 15:00:00,105.02,105.11,105.0,105.02,56625.0,84.6226,84.6951,84.6065,84.6226,56625.0
2016-05-02 15:10:00,105.04,105.07,104.99,105.0,23696.0,84.6387,84.6629,84.5984,84.6065,23696.0
2016-05-02 15:20:00,105.0,105.04,104.99,104.99,21041.0,84.6065,84.6387,84.5984,84.5984,21041.0
2016-05-02 15:30:00,105.0,105.08,104.96,105.04,43234.0,84.6065,84.6709,84.5742,84.6387,43234.0
2016-05-02 15:40:00,105.03,105.07,104.98,105.0,54266.0,84.6306,84.6629,84.5903,84.6065,54266.0
2016-05-02 15:50:00,105.0,105.01,104.87,104.98,132408.0,84.6065,84.6145,84.5017,84.5903,132408.0
2016-05-03 09:30:00,104.54,104.54,104.05,104.08,38385.0,84.2358,84.2358,83.841,83.8651,38385.0
2016-05-03 09:40:00,104.12,104.18,104.0,104.03,36076.0,83.8974,83.9457,83.8007,83.8249,36076.0
2016-05-03 09:50:00,104.0,104.3,103.89,104.3,42406.0,83.8007,84.0424,83.712,84.0424,42406.0
2016-05-03 10:00:00,104.31,104.35,104.13,104.21,26604.0,84.0505,84.0827,83.9054,83.9699,26604.0
2016-05-03 10:10:00,104.22,104.58,104.2,104.58,39581.0,83.9779,84.268,83.9618,84.268,39581.0
2016-05-03 10:20:00,104.58,104.76,104.56,104.63,52280.0,84.268,84.4131,84.2519,84.3083,52280.0
2016-05-03 10:30:00,104.61,104.61,104.25,104.34,30691.0,84.2922,84.2922,84.0021,84.0746,30691.0
2016-05-03 10:40:00,104.33,104.52,104.26,104.46,11635.0,84.0666,84.2197,84.0102,84.1713,11635.0
2016-05-03 10:50:00,104.46,104.51,104.08,104.12,28474.0,84.1713,84.2116,83.8651,83.8974,28474.0
2016-05-03 11:00:00,104.09,104.15,104.03,104.14,13919.0,83.8732,83.9215,83.8249,83.9135,13919.0
2016-05-03 11:10:00,104.11,104.18,104.04,104.11,11074.0,83.8893,83.9457,83.8329,83.8893,11074.0
2016-05-03 11:20:00,104.09,104.16,104.03,104.07,11398.0,83.8732,83.9296,83.8249,83.8571,11398.0
2016-05-03 11:30:00,104.1,104.34,104.05,104.33,30319.0,83.8813,84.0746,83.841,84.0666,30319.0
2016-05-03 11:40:00,104.33,104.46,104.25,104.41,13728.0,84.0666,84.1713,84.0021,84.131,13728.0
2016-05-03 11:50:00,104.44,104.47,104.29,104.33,10938.0,84.1552,84.1794,84.0344,84.0666,10938.0
2016-05-03 12:00:00,104.32,104.37,104.3,104.34,8333.0,84.0585,84.0988,84.0424,84.0746,8333.0
2016-05-03 12:10:00,104.34,104.49,104.33,104.45,7337.0,84.0746,84.1955,84.0666,84.1633,7337.0
2016-05-03 12:20:00,104.45,104.57,104.39,104.49,7741.0,84.1633,84.26,84.1149,84.1955,7741.0
2016-05-03 12:30:00,104.5,104.53,104.39,104.47,11178.0,84.2036,84.2277,84.1149,84.1794,11178.0
2016-05-03 12:40:00,104.48,104.52,104.46,104.48,14207.0,84.1875,84.2197,84.1713,84.1875,14207.0
2016-05-03 12:50:00,104.47,104.52,104.43,104.46,9863.0,84.1794,84.2197,84.1472,84.1713,9863.0
2016-05-03 13:00:00,104.43,104.47,104.36,104.47,15707.0,84.1472,84.1794,84.0908,84.1794,15707.0
2016-05-03 13:10:00,104.46,104.46,104.34,104.41,11556.0,84.1713,84.1713,84.0746,84.131,11556.0
2016-05-03 13:20:00,104.41,104.5,104.4,104.5,15822.0,84.131,84.2036,84.123,84.2036,15822.0
2016-05-03 13:30:00,104.49,104.61,104.49,104.6,13197.0,84.1955,84.2922,84.1955,84.2841,13197.0
2016-05-03 13:40:00,104.61,104.66,104.48,104.54,12001.0,84.2922,84.3325,84.1875,84.2358,12001.0
2016-05-03 13:50:00,104.54,104.59,104.4,104.4,8284.0,84.2358,84.2761,84.123,84.123,8284.0
2016-05-03 14:00:00,104.4,104.52,104.37,104.52,13395.0,84.123,84.2197,84.0988,84.2197,13395.0
2016-05-03 14:10:00,104.52,104.55,104.24,104.25,17997.0,84.2197,84.2439,83.9941,84.0021,17997.0
2016-05-03 14:20:00,104.2,104.4,104.19,104.33,28900.0,83.9618,84.123,83.9538,84.0666,28900.0
2016-05-03 14:30:00,104.34,104.47,104.32,104.43,12572.0,84.0746,84.1794,84.0585,84.1472,12572.0
2016-05-03 14:40:00,104.43,104.43,104.26,104.26,35697.0,84.1472,84.1472,84.0102,84.0102,35697.0
2016-05-03 14:50:00,104.28,104.34,104.25,104.29,35861.0,84.0263,84.0746,84.0021,84.0344,35861.0
2016-05-03 15:00:00,104.3,104.39,104.26,104.32,53992.0,84.0424,84.1149,84.0102,84.0585,53992.0
2016-05-03 15:10:00,104.31,104.39,104.15,104.24,36561.0,84.0505,84.1149,83.9215,83.9941,36561.0
2016-05-03 15:20:00,104.24,104.41,104.19,104.34,65010.0,83.9941,84.131,83.9538,84.0746,65010.0
2016-05-03 15:30:00,104.34,104.45,104.26,104.4,69952.0,84.0746,84.1633,84.0102,84.123,69952.0
2016-05-03 15:40:00,104.4,104.42,104.22,104.35,132977.0,84.123,84.1391,83.9779,84.0827,132977.0
2016-05-03 15:50:00,104.35,104.57,104.35,104.47,105998.0,84.0827,84.26,84.0827,84.1794,105998.0
2016-05-04 09:30:00,104.15,104.3,103.59,103.64,43029.0,83.9215,84.0424,83.4703,83.5106,43029.0
2016-05-04 09:40:00,103.6,103.76,103.34,103.76,17553.0,83.4784,83.6073,83.2689,83.6073,17553.0
2016-05-04 09:50:00,103.77,104.09,103.76,103.87,15041.0,83.6154,83.8732,83.6073,83.6959,15041.0
2016-05-04 10:00:00,103.9,104.03,103.72,103.77,21264.0,83.7201,83.8249,83.5751,83.6154,21264.0
2016-05-04 10:10:00,103.78,104.08,103.78,104.01,20543.0,83.6234,83.8651,83.6234,83.8087,20543.0
2016-05-04 10:20:00,104.0,104.0,103.82,103.86,14403.0,83.8007,83.8007,83.6556,83.6879,14403.0
2016-05-04 10:30:00,103.83,103.9,103.71,103.88,18302.0,83.6637,83.7201,83.567,83.704,18302.0
2016-05-04 10:40:00,103.91,103.91,103.65,103.67,22485.0,83.7282,83.7282,83.5187,83.5348,22485.0
2016-05-04 10:50:00,103.66,103.7,103.61,103.66,11970.0,83.5267,83.5589,83.4864,83.5267,11970.0
2016-05-04 11:00:00,103.69,103.72,103.58,103.58,16641.0,83.5509,83.5751,83.4623,83.4623,16641.0
2016-05-04 11:10:00,103.58,103.59,103.41,103.42,14541.0,83.4623,83.4703,83.3253,83.3333,14541.0
2016-05-04 11:20:00,103.41,103.45,103.29,103.32,22752.0,83.3253,83.3575,83.2286,83.2528,22752.0
2016-05-04 11:30:00,103.33,103.58,103.3,103.48,31589.0,83.2608,83.4623,83.2366,83.3817,31589.0
2016-05-04 11:40:00,103.5,103.53,103.41,103.5,17739.0,83.3978,83.422,83.3253,83.3978,17739.0
2016-05-04 11:50:00,103.51,103.55,103.42,103.5,21412.0,83.4058,83.4381,83.3333,83.3978,21412.0
2016-05-04 12:00:00,103.5,103.58,103.46,103.47,22922.0,83.3978,83.4623,83.3656,83.3736,22922.0
2016-05-04 12:10:00,103.47,103.62,103.47,103.58,10900.0,83.3736,83.4945,83.3736,83.4623,10900.0
2016-05-04 12:20:00,103.59,103.69,103.59,103.62,11801.0,83.4703,83.5509,83.4703,83.4945,11801.0
2016-05-04 12:30:00,103.61,103.71,103.58,103.63,12464.0,83.4864,83.567,83.4623,83.5025,12464.0
2016-05-04 12:40:00,103.64,103.64,103.56,103.6,8937.0,83.5106,83.5106,83.4461,83.4784,8937.0
2016-05-04 12:50:00,103.58,103.6,103.54,103.55,10548.0,83.4623,83.4784,83.43,83.4381,10548.0
2016-05-04 13:00:00,103.55,103.61,103.53,103.57,13300.0,83.4381,83.4864,83.422,83.4542,13300.0
2016-05-04 13:10:00,103.55,103.67,103.47,103.67,8666.0,83.4381,83.5348,83.3736,83.5348,8666.0
2016-05-04 13:20:00,103.68,103.72,103.66,103.69,13387.0,83.5428,83.5751,83.5267,83.5509,13387.0
2016-05-04 13:30:00,103.69,103.73,103.65,103.67,13148.0,83.5509,83.5831,83.5187,83.5348,13148.0
2016-05-04 13:40:00,103.67,103.69,103.52,103.53,13940.0,83.5348,83.5509,83.4139,83.422,13940.0
2016-05-04 13:50:00,103.54,103.58,103.37,103.41,20929.0,83.43,83.4623,83.293,83.3253,20929.0
2016-05-04 14:00:00,103.4,103.45,103.31,103.42,16151.0,83.3172,83.3575,83.2447,83.3333,16151.0
2016-05-04 14:10:00,103.43,103.44,103.3,103.4,17582.0,83.3414,83.3494,83.2366,83.3172,17582.0
2016-05-04 14:20:00,103.4,103.56,103.39,103.55,17496.0,83.3172,83.4461,83.3092,83.4381,17496.0
2016-05-04 14:30:00,103.55,103.61,103.53,103.61,15826.0,83.4381,83.4864,83.422,83.4864,15826.0
2016-05-04 14:40:00,103.61,103.63,103.52,103.55,17705.0,83.4864,83.5025,83.4139,83.4381,17705.0
2016-05-04 14:50:00,103.55,103.6,103.52,103.54,15879.0,83.4381,83.4784,83.4139,83.43,15879.0
2016-05-04 15:00:00,103.53,103.56,103.4,103.43,20768.0,83.422,83.4461,83.3172,83.3414,20768.0
2016-05-04 15:10:00,103.42,103.56,103.37,103.56,23302.0,83.3333,83.4461,83.293,83.4461,23302.0
2016-05-04 15:20:00,103.55,103.55,103.44,103.44,28127.0,83.4381,83.4381,83.3494,83.3494,28127.0
2016-05-04 15:30:00,103.44,103.6,103.43,103.51,57680.0,83.3494,83.4784,83.3414,83.4058,57680.0
2016-05-04 15:40:00,103.52,103.73,103.52,103.69,57447.0,83.4139,83.5831,83.4139,83.5509,57447.0
2016-05-04 15:50:00,103.69,103.69,103.4,103.53,119642.0,83.5509,83.5509,83.3172,83.422,119642.0
2016-05-05 09:30:00,103.96,104.35,103.71,104.35,32505.0,83.7684,84.0827,83.567,84.0827,32505.0
2016-05-05 09:40:00,104.29,104.3,103.59,103.92,23580.0,84.0344,84.0424,83.4703,83.7362,23580.0
2016-05-05 09:50:00,104.01,104.07,103.75,104.01,45935.0,83.8087,83.8571,83.5992,83.8087,45935.0
2016-05-05 10:00:00,103.95,104.03,103.82,103.89,19352.0,83.7604,83.8249,83.6556,83.712,19352.0
2016-05-05 10:10:00,103.91,104.05,103.74,103.88,19171.0,83.7282,83.841,83.5912,83.704,19171.0
2016-05-05 10:20:00,103.87,103.9,103.65,103.7,24387.0,83.6959,83.7201,83.5187,83.5589,24387.0
2016-05-05 10:30:00,103.72,103.86,103.59,103.61,24981.0,83.5751,83.6879,83.4703,83.4864,24981.0
2016-05-05 10:40:00,103.6,103.64,103.47,103.54,62726.0,83.4784,83.5106,83.3736,83.43,62726.0
2016-05-05 10:50:00,103.54,103.54,103.4,103.44,31718.0,83.43,83.43,83.3172,83.3494,31718.0
2016-05-05 11:00:00,103.45,103.47,103.33,103.34,26531.0,83.3575,83.3736,83.2608,83.2689,26531.0
2016-05-05 11:10:00,103.34,103.46,103.14,103.45,60440.0,83.2689,83.3656,83.1077,83.3575,60440.0
2016-05-05 11:20:00,103.44,103.44,103.16,103.21,21102.0,83.3494,83.3494,83.1238,83.1641,21102.0
2016-05-05 11:30:00,103.2,103.45,103.14,103.36,16869.0,83.1561,83.3575,83.1077,83.285,16869.0
2016-05-05 11:40:00,103.38,103.45,103.31,103.39,23270.0,83.3011,83.3575,83.2447,83.3092,23270.0
2016-05-05 11:50:00,103.4,103.53,103.4,103.41,18707.0,83.3172,83.422,83.3172,83.3253,18707.0
2016-05-05 12:00:00,103.42,103.53,103.36,103.36,17198.0,83.3333,83.422,83.285,83.285,17198.0
2016-05-05 12:10:00,103.36,103.51,103.36,103.45,8382.0,83.285,83.4058,83.285,83.3575,8382.0
2016-05-05 12:20:00,103.48,103.5,103.42,103.46,9360.0,83.3817,83.3978,83.3333,83.3656,9360.0
2016-05-05 12:30:00,103.44,103.44,103.29,103.31,17943.0,83.3494,83.3494,83.2286,83.2447,17943.0
2016-05-05 12:40:00,103.35,103.46,103.34,103.44,8203.0,83.2769,83.3656,83.2689,83.3494,8203.0
2016-05-05 12:50:00,103.47,103.54,103.45,103.5,25410.0,83.3736,83.43,83.3575,83.3978,25410.0
2016-05-05 13:00:00,103.5,103.54,103.41,103.44,30311.0,83.3978,83.43,83.3253,83.3494,30311.0
2016-05-05 13:10:00,103.43,103.43,103.24,103.38,14789.0,83.3414,83.3414,83.1883,83.3011,14789.0
2016-05-05 13:20:00,103.37,103.39,103.12,103.14,13423.0,83.293,83.3092,83.0916,83.1077,13423.0
2016-05-05 13:30:00,103.18,103.26,103.1,103.13,11486.0,83.1399,83.2044,83.0755,83.0997,11486.0
2016-05-05 13:40:00,103.12,103.27,103.12,103.18,12254.0,83.0916,83.2125,83.0916,83.1399,12254.0
2016-05-05 13:50:00,103.17,103.25,103.11,103.21,18553.0,83.1319,83.1963,83.0835,83.1641,18553.0
2016-05-05 14:00:00,103.17,103.32,103.13,103.32,20216.0,83.1319,83.2528,83.0997,83.2528,20216.0
2016-05-05 14:10:00,103.3,103.33,103.16,103.19,20646.0,83.2366,83.2608,83.1238,83.148,20646.0
2016-05-05 14:20:00,103.19,103.4,103.18,103.31,16970.0,83.148,83.3172,83.1399,83.2447,16970.0
2016-05-05 14:30:00,103.31,103.35,103.19,103.32,21640.0,83.2447,83.2769,83.148,83.2528,21640.0
2016-05-05 14:40:00,103.31,103.44,103.28,103.38,16793.0,83.2447,83.3494,83.2205,83.3011,16793.0
2016-05-05 14:50:00,103.36,103.37,103.17,103.17,19727.0,83.285,83.293,83.1319,83.1319,19727.0
2016-05-05 15:00:00,103.16,103.21,103.11,103.15,25539.0,83.1238,83.1641,83.0835,83.1158,25539.0
2016-05-05 15:10:00,103.16,103.3,103.12,103.25,26095.0,83.1238,83.2366,83.0916,83.1963,26095.0
2016-05-05 15:20:00,103.23,103.29,103.18,103.23,30108.0,83.1802,83.2286,83.1399,83.1802,30108.0
2016-05-05 15:30:00,103.23,103.24,103.03,103.05,60077.0,83.1802,83.1883,83.0191,83.0352,60077.0
2016-05-05 15:40:00,103.06,103.14,103.0,103.01,70551.0,83.0432,83.1077,82.9949,83.003,70551.0
2016-05-05 15:50:00,103.0,103.18,102.98,103.17,107841.0,82.9949,83.1399,82.9788,83.1319,107841.0
2016-05-06 09:30:00,103.1,103.78,103.01,103.66,44118.0,83.0755,83.6234,83.003,83.5267,44118.0
2016-05-06 09:40:00,103.64,103.74,103.48,103.51,30804.0,83.5106,83.5912,83.3817,83.4058,30804.0
2016-05-06 09:50:00,103.53,103.62,103.39,103.39,9795.0,83.422,83.4945,83.3092,83.3092,9795.0
2016-05-06 10:00:00,103.4,103.74,103.38,103.67,27436.0,83.3172,83.5912,83.3011,83.5348,27436.0
2016-05-06 10:10:00,103.76,103.76,103.55,103.63,13488.0,83.6073,83.6073,83.4381,83.5025,13488.0
2016-05-06 10:20:00,103.62,103.63,103.33,103.51,13358.0,83.4945,83.5025,83.2608,83.4058,13358.0
2016-05-06 10:30:00,103.49,103.6,103.41,103.46,11495.0,83.3897,83.4784,83.3253,83.3656,11495.0
2016-05-06 10:40:00,103.44,103.48,103.36,103.43,10405.0,83.3494,83.3817,83.285,83.3414,10405.0
2016-05-06 10:50:00,103.42,103.42,103.31,103.37,11434.0,83.3333,83.3333,83.2447,83.293,11434.0
2016-05-06 11:00:00,103.44,103.66,103.44,103.61,12813.0,83.3494,83.5267,83.3494,83.4864,12813.0
2016-05-06 11:10:00,103.62,103.73,103.56,103.7,11387.0,83.4945,83.5831,83.4461,83.5589,11387.0
2016-05-06 11:20:00,103.74,103.8,103.72,103.77,10026.0,83.5912,83.6395,83.5751,83.6154,10026.0
2016-05-06 11:30:00,103.76,103.8,103.61,103.73,8036.0,83.6073,83.6395,83.4864,83.5831,8036.0
2016-05-06 11:40:00,103.71,103.73,103.53,103.58,12468.0,83.567,83.5831,83.422,83.4623,12468.0
2016-05-06 11:50:00,103.56,103.56,103.43,103.45,5914.0,83.4461,83.4461,83.3414,83.3575,5914.0
2016-05-06 12:00:00,103.46,103.63,103.45,103.63,6463.0,83.3656,83.5025,83.3575,83.5025,6463.0
2016-05-06 12:10:00,103.63,103.7,103.58,103.64,12215.0,83.5025,83.5589,83.4623,83.5106,12215.0
2016-05-06 12:20:00,103.63,103.71,103.61,103.67,8830.0,83.5025,83.567,83.4864,83.5348,8830.0
2016-05-06 12:30:00,103.68,103.68,103.54,103.62,10846.0,83.5428,83.5428,83.43,83.4945,10846.0
2016-05-06 12:40:00,103.62,103.71,103.6,103.63,8571.0,83.4945,83.567,83.4784,83.5025,8571.0
2016-05-06 12:50:00,103.62,103.72,103.6,103.7,7677.0,83.4945,83.5751,83.4784,83.5589,7677.0
2016-05-06 13:00:00,103.72,103.82,103.62,103.77,57551.0,83.5751,83.6556,83.4945,83.6154,57551.0
2016-05-06 13:10:00,103.77,103.81,103.67,103.76,47288.0,83.6154,83.6476,83.5348,83.6073,47288.0
2016-05-06 13:20:00,103.73,103.76,103.67,103.68,17429.0,83.5831,83.6073,83.5348,83.5428,17429.0
2016-05-06 13:30:00,103.69,103.76,103.67,103.7,9395.0,83.5509,83.6073,83.5348,83.5589,9395.0
2016-05-06 13:40:00,103.69,103.8,103.61,103.8,8212.0,83.5509,83.6395,83.4864,83.6395,8212.0
2016-05-06 13:50:00,103.8,103.91,103.73,103.9,27382.0,83.6395,83.7282,83.5831,83.7201,27382.0
2016-05-06 14:00:00,103.93,104.08,103.85,104.08,15935.0,83.7443,83.8651,83.6798,83.8651,15935.0
2016-05-06 14:10:00,104.08,104.08,103.97,104.02,18852.0,83.8651,83.8651,83.7765,83.8168,18852.0
2016-05-06 14:20:00,104.03,104.04,103.98,104.0,14793.0,83.8249,83.8329,83.7846,83.8007,14793.0
2016-05-06 14:30:00,104.0,104.05,103.95,104.05,13284.0,83.8007,83.841,83.7604,83.841,13284.0
2016-05-06 14:40:00,104.05,104.18,104.04,104.13,8133.0,83.841,83.9457,83.8329,83.9054,8133.0
2016-05-06 14:50:00,104.13,104.17,104.09,104.09,9116.0,83.9054,83.9377,83.8732,83.8732,9116.0
2016-05-06 15:00:00,104.09,104.18,104.07,104.08,22301.0,83.8732,83.9457,83.8571,83.8651,22301.0
2016-05-06 15:10:00,104.06,104.17,104.06,104.1,17969.0,83.849,83.9377,83.849,83.8813,17969.0
2016-05-06 15:20:00,104.1,104.18,104.1,104.14,17202.0,83.8813,83.9457,83.8813,83.9135,17202.0
2016-05-06 15:30:00,104.13,104.14,103.99,104.08,53812.0,83.9054,83.9135,83.7926,83.8651,53812.0
2016-05-06 15:40:00,104.09,104.12,104.01,104.04,30829.0,83.8732,83.8974,83.8087,83.8329,30829.0
2016-05-06 15:50:00,104.05,104.18,104.04,104.18,77940.0,83.841,83.9457,83.8329,83.9457,77940.0
2016-05-09 09:30:00,103.97,104.21,103.42,104.15,39821.0,83.7765,83.9699,83.3333,83.9215,39821.0
2016-05-09 09:40:00,104.06,104.27,103.89,103.96,13596.0,83.849,84.0182,83.712,83.7684,13596.0
2016-05-09 09:50:00,103.92,104.29,103.91,104.29,18159.0,83.7362,84.0344,83.7282,84.0344,18159.0
2016-05-09 10:00:00,104.24,104.24,103.96,103.97,15138.0,83.9941,83.9941,83.7684,83.7765,15138.0
2016-05-09 10:10:00,103.97,103.97,103.77,103.8,7306.0,83.7765,83.7765,83.6154,83.6395,7306.0
2016-05-09 10:20:00,103.85,103.85,103.64,103.68,16854.0,83.6798,83.6798,83.5106,83.5428,16854.0
2016-05-09 10:30:00,103.67,103.93,103.62,103.75,33449.0,83.5348,83.7443,83.4945,83.5992,33449.0
2016-05-09 10:40:00,103.79,103.96,103.78,103.9,17070.0,83.6315,83.7684,83.6234,83.7201,17070.0
2016-05-09 10:50:00,103.95,104.01,103.9,103.97,14945.0,83.7604,83.8087,83.7201,83.7765,14945.0
2016-05-09 11:00:00,103.94,104.09,103.9,103.96,24093.0,83.7523,83.8732,83.7201,83.7684,24093.0
2016-05-09 11:10:00,103.98,103.99,103.72,103.75,26314.0,83.7846,83.7926,83.5751,83.5992,26314.0
2016-05-09 11:20:00,103.76,103.94,103.74,103.87,18150.0,83.6073,83.7523,83.5912,83.6959,18150.0
2016-05-09 11:30:00,103.88,103.88,103.72,103.83,16619.0,83.704,83.704,83.5751,83.6637,16619.0
2016-05-09 11:40:00,103.84,103.91,103.78,103.86,16038.0,83.6718,83.7282,83.6234,83.6879,16038.0
2016-05-09 11:50:00,103.89,103.89,103.78,103.84,5686.0,83.712,83.712,83.6234,83.6718,5686.0
2016-05-09 12:00:00,103.82,103.89,103.73,103.74,7212.0,83.6556,83.712,83.5831,83.5912,7212.0
2016-05-09 12:10:00,103.72,103.89,103.72,103.89,5805.0,83.5751,83.712,83.5751,83.712,5805.0
2016-05-09 12:20:00,103.9,104.02,103.88,103.93,4593.0,83.7201,83.8168,83.704,83.7443,4593.0
2016-05-09 12:30:00,103.92,103.96,103.87,103.92,8464.0,83.7362,83.7684,83.6959,83.7362,8464.0
2016-05-09 12:40:00,103.92,104.03,103.92,103.98,7574.0,83.7362,83.8249,83.7362,83.7846,7574.0
2016-05-09 12:50:00,103.96,104.02,103.84,104.0,11544.0,83.7684,83.8168,83.6718,83.8007,11544.0
2016-05-09 13:00:00,104.0,104.11,103.92,104.11,7131.0,83.8007,83.8893,83.7362,83.8893,7131.0
2016-05-09 13:10:00,104.12,104.21,104.11,104.12,11664.0,83.8974,83.9699,83.8893,83.8974,11664.0
2016-05-09 13:20:00,104.12,104.15,104.09,104.12,7971.0,83.8974,83.9215,83.8732,83.8974,7971.0
2016-05-09 13:30:00,104.13,104.27,104.12,104.12,7476.0,83.9054,84.0182,83.8974,83.8974,7476.0
2016-05-09 13:40:00,104.1,104.23,104.09,104.2,9133.0,83.8813,83.986,83.8732,83.9618,9133.0
2016-05-09 13:50:00,104.21,104.23,104.06,104.11,9117.0,83.9699,83.986,83.849,83.8893,9117.0
2016-05-09 14:00:00,104.1,104.12,103.96,103.98,21579.0,83.8813,83.8974,83.7684,83.7846,21579.0
2016-05-09 14:10:00,103.98,104.05,103.95,104.02,14354.0,83.7846,83.841,83.7604,83.8168,14354.0
2016-05-09 14:20:00,104.03,104.17,104.0,104.09,14890.0,83.8249,83.9377,83.8007,83.8732,14890.0
2016-05-09 14:30:00,104.1,104.13,104.0,104.13,12634.0,83.8813,83.9054,83.8007,83.9054,12634.0
2016-05-09 14:40:00,104.12,104.18,104.11,104.18,10256.0,83.8974,83.9457,83.8893,83.9457,10256.0
2016-05-09 14:50:00,104.17,104.39,104.17,104.38,37279.0,83.9377,84.1149,83.9377,84.1069,37279.0
2016-05-09 15:00:00,104.36,104.38,104.29,104.34,27428.0,84.0908,84.1069,84.0344,84.0746,27428.0
2016-05-09 15:10:00,104.32,104.37,104.28,104.35,21084.0,84.0585,84.0988,84.0263,84.0827,21084.0
2016-05-09 15:20:00,104.35,104.38,104.23,104.25,24216.0,84.0827,84.1069,83.986,84.0021,24216.0
2016-05-09 15:30:00,104.24,104.3,104.16,104.29,44644.0,83.9941,84.0424,83.9296,84.0344,44644.0
2016-05-09 15:40:00,104.28,104.29,104.12,104.16,56616.0,84.0263,84.0344,83.8974,83.9296,56616.0
2016-05-09 15:50:00,104.15,104.16,104.03,104.1,73392.0,83.9215,83.9296,83.8249,83.8813,73392.0
2016-05-10 09:30:00,104.29,104.66,103.84,104.58,29059.0,84.0344,84.3325,83.6718,84.268,29059.0
2016-05-10 09:40:00,104.68,105.16,104.61,105.03,32249.0,84.3486,84.7354,84.2922,84.6306,32249.0
2016-05-10 09:50:00,105.03,105.05,104.78,105.01,28293.0,84.6306,84.6467,84.4292,84.6145,28293.0
2016-05-10 10:00:00,104.98,105.17,104.94,104.99,21355.0,84.5903,84.7434,84.5581,84.5984,21355.0
2016-05-10 10:10:00,104.99,105.37,104.98,105.26,14805.0,84.5984,84.9046,84.5903,84.816,14805.0
2016-05-10 10:20:00,105.27,105.4,105.2,105.34,28558.0,84.824,84.9288,84.7676,84.8804,28558.0
2016-05-10 10:30:00,105.35,105.35,105.2,105.28,36711.0,84.8885,84.8885,84.7676,84.8321,36711.0
2016-05-10 10:40:00,105.27,105.43,105.21,105.43,21627.0,84.824,84.9529,84.7757,84.9529,21627.0
2016-05-10 10:50:00,105.41,105.5,105.39,105.48,26510.0,84.9368,85.0093,84.9207,84.9932,26510.0
2016-05-10 11:00:00,105.49,105.57,105.41,105.57,10495.0,85.0013,85.0657,84.9368,85.0657,10495.0
2016-05-10 11:10:00,105.57,105.65,105.42,105.42,11665.0,85.0657,85.1302,84.9449,84.9449,11665.0
2016-05-10 11:20:00,105.42,105.43,105.28,105.43,7217.0,84.9449,84.9529,84.8321,84.9529,7217.0
2016-05-10 11:30:00,105.45,105.45,105.32,105.38,17985.0,84.9691,84.9691,84.8643,84.9126,17985.0
2016-05-10 11:40:00,105.38,105.4,105.25,105.38,14501.0,84.9126,84.9288,84.8079,84.9126,14501.0
2016-05-10 11:50:00,105.4,105.5,105.39,105.47,14301.0,84.9288,85.0093,84.9207,84.9852,14301.0
2016-05-10 12:00:00,105.49,105.49,105.36,105.37,17859.0,85.0013,85.0013,84.8965,84.9046,17859.0
2016-05-10 12:10:00,105.4,105.64,105.38,105.61,13897.0,84.9288,85.1222,84.9126,85.098,13897.0
2016-05-10 12:20:00,105.61,105.63,105.56,105.59,8155.0,85.098,85.1141,85.0577,85.0819,8155.0
2016-05-10 12:30:00,105.6,105.63,105.48,105.51,11285.0,85.0899,85.1141,84.9932,85.0174,11285.0
2016-05-10 12:40:00,105.55,105.59,105.47,105.5,5844.0,85.0496,85.0819,84.9852,85.0093,5844.0
2016-05-10 12:50:00,105.5,105.67,105.49,105.65,14917.0,85.0093,85.1463,85.0013,85.1302,14917.0
2016-05-10 13:00:00,105.66,105.66,105.54,105.58,17414.0,85.1383,85.1383,85.0416,85.0738,17414.0
2016-05-10 13:10:00,105.59,105.6,105.38,105.39,27227.0,85.0819,85.0899,84.9126,84.9207,27227.0
2016-05-10 13:20:00,105.38,105.44,105.31,105.37,57868.0,84.9126,84.961,84.8562,84.9046,57868.0
2016-05-10 13:30:00,105.4,105.41,105.33,105.33,18448.0,84.9288,84.9368,84.8724,84.8724,18448.0
2016-05-10 13:40:00,105.33,105.4,105.26,105.27,42542.0,84.8724,84.9288,84.816,84.824,42542.0
2016-05-10 13:50:00,105.27,105.44,105.25,105.38,23685.0,84.824,84.961,84.8079,84.9126,23685.0
2016-05-10 14:00:00,105.38,105.41,105.34,105.39,11763.0,84.9126,84.9368,84.8804,84.9207,11763.0
2016-05-10 14:10:00,105.39,105.4,105.26,105.28,27221.0,84.9207,84.9288,84.816,84.8321,27221.0
2016-05-10 14:20:00,105.28,105.29,105.22,105.23,13835.0,84.8321,84.8401,84.7837,84.7918,13835.0
2016-05-10 14:30:00,105.24,105.36,105.24,105.34,13771.0,84.7998,84.8965,84.7998,84.8804,13771.0
2016-05-10 14:40:00,105.34,105.41,105.32,105.37,16994.0,84.8804,84.9368,84.8643,84.9046,16994.0
2016-05-10 14:50:00,105.36,105.38,105.28,105.29,14217.0,84.8965,84.9126,84.8321,84.8401,14217.0
2016-05-10 15:00:00,105.29,105.35,105.28,105.34,20523.0,84.8401,84.8885,84.8321,84.8804,20523.0
2016-05-10 15:10:00,105.35,105.44,105.35,105.38,19508.0,84.8885,84.961,84.8885,84.9126,19508.0
2016-05-10 15:20:00,105.38,105.52,105.37,105.46,27408.0,84.9126,85.0255,84.9046,84.9771,27408.0
2016-05-10 15:30:00,105.48,105.48,105.32,105.33,40399.0,84.9932,84.9932,84.8643,84.8724,40399.0
2016-05-10 15:40:00,105.33,105.42,105.32,105.34,52337.0,84.8724,84.9449,84.8643,84.8804,52337.0
2016-05-10 15:50:00,105.35,105.4,105.31,105.33,122289.0,84.8885,84.9288,84.8562,84.8724,122289.0
2016-05-11 09:30:00,105.28,105.66,104.79,105.56,24647.0,84.8321,85.1383,84.4372,85.0577,24647.0
2016-05-11 09:40:00,105.53,105.59,105.19,105.19,9187.0,85.0335,85.0819,84.7596,84.7596,9187.0
2016-05-11 09:50:00,105.12,105.19,105.0,105.1,13290.0,84.7031,84.7596,84.6065,84.687,13290.0
2016-05-11 10:00:00,105.15,105.21,105.03,105.21,8489.0,84.7273,84.7757,84.6306,84.7757,8489.0
2016-05-11 10:10:00,105.23,105.26,105.04,105.05,10153.0,84.7918,84.816,84.6387,84.6467,10153.0
2016-05-11 10:20:00,105.09,105.22,105.08,105.22,6032.0,84.679,84.7837,84.6709,84.7837,6032.0
2016-05-11 10:30:00,105.25,105.5,105.25,105.37,15442.0,84.8079,85.0093,84.8079,84.9046,15442.0
2016-05-11 10:40:00,105.4,105.4,105.26,105.3,9969.0,84.9288,84.9288,84.816,84.8482,9969.0
2016-05-11 10:50:00,105.27,105.31,105.24,105.29,12442.0,84.824,84.8562,84.7998,84.8401,12442.0
2016-05-11 11:00:00,105.29,105.29,104.91,104.98,18994.0,84.8401,84.8401,84.5339,84.5903,18994.0
2016-05-11 11:10:00,104.98,105.13,104.95,105.1,11682.0,84.5903,84.7112,84.5662,84.687,11682.0
2016-05-11 11:20:00,105.07,105.19,105.06,105.06,5858.0,84.6629,84.7596,84.6548,84.6548,5858.0
2016-05-11 11:30:00,105.05,105.16,105.0,105.08,8405.0,84.6467,84.7354,84.6065,84.6709,8405.0
2016-05-11 11:40:00,105.04,105.08,104.97,104.97,11714.0,84.6387,84.6709,84.5823,84.5823,11714.0
2016-05-11 11:50:00,104.97,105.04,104.96,104.98,14255.0,84.5823,84.6387,84.5742,84.5903,14255.0
2016-05-11 12:00:00,104.98,105.0,104.93,104.96,17210.0,84.5903,84.6065,84.5501,84.5742,17210.0
2016-05-11 12:10:00,104.99,105.04,104.96,104.96,9411.0,84.5984,84.6387,84.5742,84.5742,9411.0
2016-05-11 12:20:00,104.97,105.0,104.91,104.96,12636.0,84.5823,84.6065,84.5339,84.5742,12636.0
2016-05-11 12:30:00,104.96,104.97,104.89,104.92,14520.0,84.5742,84.5823,84.5178,84.542,14520.0
2016-05-11 12:40:00,104.92,104.93,104.85,104.92,14492.0,84.542,84.5501,84.4856,84.542,14492.0
2016-05-11 12:50:00,104.93,104.96,104.89,104.95,14269.0,84.5501,84.5742,84.5178,84.5662,14269.0
2016-05-11 13:00:00,104.95,105.02,104.92,105.0,10027.0,84.5662,84.6226,84.542,84.6065,10027.0
2016-05-11 13:10:00,105.03,105.07,104.98,104.99,8131.0,84.6306,84.6629,84.5903,84.5984,8131.0
2016-05-11 13:20:00,104.98,105.0,104.83,104.85,12988.0,84.5903,84.6065,84.4695,84.4856,12988.0
2016-05-11 13:30:00,104.9,104.92,104.86,104.88,7702.0,84.5259,84.542,84.4936,84.5098,7702.0
2016-05-11 13:40:00,104.89,104.91,104.85,104.9,6539.0,84.5178,84.5339,84.4856,84.5259,6539.0
2016-05-11 13:50:00,104.91,104.93,104.85,104.85,11311.0,84.5339,84.5501,84.4856,84.4856,11311.0
2016-05-11 14:00:00,104.84,104.85,104.65,104.67,11263.0,84.4775,84.4856,84.3244,84.3405,11263.0
2016-05-11 14:10:00,104.63,104.67,104.52,104.58,15531.0,84.3083,84.3405,84.2197,84.268,15531.0
2016-05-11 14:20:00,104.58,104.65,104.55,104.65,18056.0,84.268,84.3244,84.2439,84.3244,18056.0
2016-05-11 14:30:00,104.66,104.68,104.59,104.63,14417.0,84.3325,84.3486,84.2761,84.3083,14417.0
2016-05-11 14:40:00,104.61,104.62,104.4,104.41,26458.0,84.2922,84.3003,84.123,84.131,26458.0
2016-05-11 14:50:00,104.4,104.44,104.31,104.35,12940.0,84.123,84.1552,84.0505,84.0827,12940.0
2016-05-11 15:00:00,104.38,104.52,104.37,104.49,32399.0,84.1069,84.2197,84.0988,84.1955,32399.0
2016-05-11 15:10:00,104.51,104.51,104.33,104.34,22513.0,84.2116,84.2116,84.0666,84.0746,22513.0
2016-05-11 15:20:00,104.33,104.51,104.32,104.46,25781.0,84.0666,84.2116,84.0585,84.1713,25781.0
2016-05-11 15:30:00,104.47,104.52,104.43,104.44,31719.0,84.1794,84.2197,84.1472,84.1552,31719.0
2016-05-11 15:40:00,104.45,104.49,104.38,104.42,49658.0,84.1633,84.1955,84.1069,84.1391,49658.0
2016-05-11 15:50:00,104.42,104.42,104.28,104.28,104429.0,84.1391,84.1391,84.0263,84.0263,104429.0
2016-05-12 09:30:00,104.52,105.02,104.11,104.81,39658.0,84.2197,84.6226,83.8893,84.4534,39658.0
2016-05-12 09:40:00,104.77,105.03,104.7,104.98,19380.0,84.4211,84.6306,84.3647,84.5903,19380.0
2016-05-12 09:50:00,104.96,105.03,104.59,104.59,21006.0,84.5742,84.6306,84.2761,84.2761,21006.0
2016-05-12 10:00:00,104.56,104.76,104.51,104.61,17564.0,84.2519,84.4131,84.2116,84.2922,17564.0
2016-05-12 10:10:00,104.68,104.8,104.44,104.44,22051.0,84.3486,84.4453,84.1552,84.1552,22051.0
2016-05-12 10:20:00,104.46,104.72,104.42,104.6,14561.0,84.1713,84.3808,84.1391,84.2841,14561.0
2016-05-12 10:30:00,104.58,104.6,104.35,104.52,16281.0,84.268,84.2841,84.0827,84.2197,16281.0
2016-05-12 10:40:00,104.54,104.54,104.31,104.4,17745.0,84.2358,84.2358,84.0505,84.123,17745.0
2016-05-12 10:50:00,104.37,104.47,104.3,104.31,22661.0,84.0988,84.1794,84.0424,84.0505,22661.0
2016-05-12 11:00:00,104.31,104.32,104.08,104.09,27736.0,84.0505,84.0585,83.8651,83.8732,27736.0
2016-05-12 11:10:00,104.08,104.19,104.05,104.14,19868.0,83.8651,83.9538,83.841,83.9135,19868.0
2016-05-12 11:20:00,104.14,104.18,104.05,104.07,23991.0,83.9135,83.9457,83.841,83.8571,23991.0
2016-05-12 11:30:00,104.11,104.19,104.1,104.19,12008.0,83.8893,83.9538,83.8813,83.9538,12008.0
2016-05-12 11:40:00,104.18,104.2,104.04,104.12,22620.0,83.9457,83.9618,83.8329,83.8974,22620.0
2016-05-12 11:50:00,104.13,104.13,103.88,103.89,16289.0,83.9054,83.9054,83.704,83.712,16289.0
2016-05-12 12:00:00,103.89,104.03,103.77,103.99,16648.0,83.712,83.8249,83.6154,83.7926,16648.0
2016-05-12 12:10:00,104.0,104.11,104.0,104.11,10568.0,83.8007,83.8893,83.8007,83.8893,10568.0
2016-05-12 12:20:00,104.1,104.2,104.1,104.18,10233.0,83.8813,83.9618,83.8813,83.9457,10233.0
2016-05-12 12:30:00,104.18,104.22,104.05,104.05,21911.0,83.9457,83.9779,83.841,83.841,21911.0
2016-05-12 12:40:00,104.03,104.27,104.01,104.26,12530.0,83.8249,84.0182,83.8087,84.0102,12530.0
2016-05-12 12:50:00,104.27,104.29,104.18,104.25,23617.0,84.0182,84.0344,83.9457,84.0021,23617.0
2016-05-12 13:00:00,104.26,104.29,104.2,104.27,29897.0,84.0102,84.0344,83.9618,84.0182,29897.0
2016-05-12 13:10:00,104.26,104.27,104.15,104.23,11894.0,84.0102,84.0182,83.9215,83.986,11894.0
2016-05-12 13:20:00,104.24,104.33,104.22,104.31,40770.0,83.9941,84.0666,83.9779,84.0505,40770.0
2016-05-12 13:30:00,104.32,104.32,104.11,104.12,33152.0,84.0585,84.0585,83.8893,83.8974,33152.0
2016-05-12 13:40:00,104.12,104.3,104.11,104.26,60003.0,83.8974,84.0424,83.8893,84.0102,60003.0
2016-05-12 13:50:00,104.25,104.38,104.24,104.35,27870.0,84.0021,84.1069,83.9941,84.0827,27870.0
2016-05-12 14:00:00,104.36,104.57,104.31,104.54,75707.0,84.0908,84.26,84.0505,84.2358,75707.0
2016-05-12 14:10:00,104.54,104.72,104.54,104.54,41162.0,84.2358,84.3808,84.2358,84.2358,41162.0
2016-05-12 14:20:00,104.56,104.6,104.48,104.58,40618.0,84.2519,84.2841,84.1875,84.268,40618.0
2016-05-12 14:30:00,104.58,104.6,104.53,104.56,23146.0,84.268,84.2841,84.2277,84.2519,23146.0
2016-05-12 14:40:00,104.56,104.61,104.55,104.59,54147.0,84.2519,84.2922,84.2439,84.2761,54147.0
2016-05-12 14:50:00,104.59,104.6,104.53,104.54,20634.0,84.2761,84.2841,84.2277,84.2358,20634.0
2016-05-12 15:00:00,104.55,104.61,104.51,104.6,31721.0,84.2439,84.2922,84.2116,84.2841,31721.0
2016-05-12 15:10:00,104.6,104.75,104.59,104.64,19347.0,84.2841,84.405,84.2761,84.3164,19347.0
2016-05-12 15:20:00,104.65,104.72,104.64,104.68,21126.0,84.3244,84.3808,84.3164,84.3486,21126.0
2016-05-12 15:30:00,104.7,104.71,104.59,104.59,32836.0,84.3647,84.3728,84.2761,84.2761,32836.0
2016-05-12 15:40:00,104.59,104.64,104.53,104.64,50070.0,84.2761,84.3164,84.2277,84.3164,50070.0
2016-05-12 15:50:00,104.64,104.64,104.43,104.55,57288.0,84.3164,84.3164,84.1472,84.2439,57288.0
2016-05-13 09:30:00,104.41,104.68,104.19,104.68,18855.0,84.131,84.3486,83.9538,84.3486,18855.0
2016-05-13 09:40:00,104.62,104.83,104.48,104.58,16594.0,84.3003,84.4695,84.1875,84.268,16594.0
2016-05-13 09:50:00,104.64,104.64,104.12,104.22,15720.0,84.3164,84.3164,83.8974,83.9779,15720.0
2016-05-13 10:00:00,104.28,104.53,104.2,104.35,14744.0,84.0263,84.2277,83.9618,84.0827,14744.0
2016-05-13 10:10:00,104.29,104.48,104.28,104.48,57018.0,84.0344,84.1875,84.0263,84.1875,57018.0
2016-05-13 10:20:00,104.52,104.59,104.37,104.51,37429.0,84.2197,84.2761,84.0988,84.2116,37429.0
2016-05-13 10:30:00,104.49,104.49,104.27,104.27,20138.0,84.1955,84.1955,84.0182,84.0182,20138.0
2016-05-13 10:40:00,104.25,104.34,104.19,104.22,9244.0,84.0021,84.0746,83.9538,83.9779,9244.0
2016-05-13 10:50:00,104.22,104.33,104.2,104.23,12193.0,83.9779,84.0666,83.9618,83.986,12193.0
2016-05-13 11:00:00,104.23,104.39,104.19,104.28,16359.0,83.986,84.1149,83.9538,84.0263,16359.0
2016-05-13 11:10:00,104.29,104.29,104.09,104.25,12445.0,84.0344,84.0344,83.8732,84.0021,12445.0
2016-05-13 11:20:00,104.25,104.55,104.25,104.45,16121.0,84.0021,84.2439,84.0021,84.1633,16121.0
2016-05-13 11:30:00,104.47,104.53,104.36,104.42,11640.0,84.1794,84.2277,84.0908,84.1391,11640.0
2016-05-13 11:40:00,104.42,104.47,104.37,104.38,15431.0,84.1391,84.1794,84.0988,84.1069,15431.0
2016-05-13 11:50:00,104.37,104.37,104.19,104.23,11326.0,84.0988,84.0988,83.9538,83.986,11326.0
2016-05-13 12:00:00,104.2,104.22,104.12,104.16,12293.0,83.9618,83.9779,83.8974,83.9296,12293.0
2016-05-13 12:10:00,104.14,104.14,104.05,104.1,17005.0,83.9135,83.9135,83.841,83.8813,17005.0
2016-05-13 12:20:00,104.12,104.21,104.11,104.18,10377.0,83.8974,83.9699,83.8893,83.9457,10377.0
2016-05-13 12:30:00,104.22,104.28,104.08,104.09,16893.0,83.9779,84.0263,83.8651,83.8732,16893.0
2016-05-13 12:40:00,104.07,104.07,103.91,103.98,13855.0,83.8571,83.8571,83.7282,83.7846,13855.0
2016-05-13 12:50:00,103.98,104.02,103.95,103.97,7799.0,83.7846,83.8168,83.7604,83.7765,7799.0
2016-05-13 13:00:00,103.97,104.0,103.9,103.92,9012.0,83.7765,83.8007,83.7201,83.7362,9012.0
2016-05-13 13:10:00,103.92,104.0,103.9,103.94,10720.0,83.7362,83.8007,83.7201,83.7523,10720.0
2016-05-13 13:20:00,103.93,103.93,103.62,103.63,26488.0,83.7443,83.7443,83.4945,83.5025,26488.0
2016-05-13 13:30:00,103.66,103.71,103.64,103.64,12276.0,83.5267,83.567,83.5106,83.5106,12276.0
2016-05-13 13:40:00,103.64,103.65,103.49,103.49,12403.0,83.5106,83.5187,83.3897,83.3897,12403.0
2016-05-13 13:50:00,103.44,103.45,103.2,103.33,48685.0,83.3494,83.3575,83.1561,83.2608,48685.0
2016-05-13 14:00:00,103.35,103.42,103.29,103.33,31878.0,83.2769,83.3333,83.2286,83.2608,31878.0
2016-05-13 14:10:00,103.3,103.36,103.22,103.23,20020.0,83.2366,83.285,83.1722,83.1802,20020.0
2016-05-13 14:20:00,103.22,103.22,102.9,103.02,27200.0,83.1722,83.1722,82.9143,83.011,27200.0
2016-05-13 14:30:00,103.0,103.05,102.85,102.87,34511.0,82.9949,83.0352,82.874,82.8902,34511.0
2016-05-13 14:40:00,102.86,102.87,102.72,102.85,16683.0,82.8821,82.8902,82.7693,82.874,16683.0
2016-05-13 14:50:00,102.87,102.97,102.76,102.97,31913.0,82.8902,82.9707,82.8015,82.9707,31913.0
2016-05-13 15:00:00,102.94,102.95,102.77,102.8,30059.0,82.9466,82.9546,82.8096,82.8337,30059.0
2016-05-13 15:10:00,102.8,102.89,102.76,102.84,32789.0,82.8337,82.9063,82.8015,82.866,32789.0
2016-05-13 15:20:00,102.83,102.94,102.8,102.83,30955.0,82.8579,82.9466,82.8337,82.8579,30955.0
2016-05-13 15:30:00,102.83,103.01,102.83,102.97,39926.0,82.8579,83.003,82.8579,82.9707,39926.0
2016-05-13 15:40:00,102.97,103.09,102.94,103.0,50781.0,82.9707,83.0674,82.9466,82.9949,50781.0
2016-05-13 15:50:00,102.99,103.03,102.93,102.97,113891.0,82.9868,83.0191,82.9385,82.9707,113891.0
2016-05-16 09:30:00,103.26,103.62,103.16,103.55,32266.0,83.2044,83.4945,83.1238,83.4381,32266.0
2016-05-16 09:40:00,103.6,104.04,103.59,103.8,36941.0,83.4784,83.8329,83.4703,83.6395,36941.0
2016-05-16 09:50:00,103.84,103.94,103.64,103.66,16029.0,83.6718,83.7523,83.5106,83.5267,16029.0
2016-05-16 10:00:00,103.72,103.85,103.57,103.78,30407.0,83.5751,83.6798,83.4542,83.6234,30407.0
2016-05-16 10:10:00,103.76,103.88,103.74,103.83,36810.0,83.6073,83.704,83.5912,83.6637,36810.0
2016-05-16 10:20:00,103.81,103.9,103.71,103.82,21320.0,83.6476,83.7201,83.567,83.6556,21320.0
2016-05-16 10:30:00,103.85,103.91,103.78,103.91,16595.0,83.6798,83.7282,83.6234,83.7282,16595.0
2016-05-16 10:40:00,103.89,104.08,103.87,104.08,15887.0,83.712,83.8651,83.6959,83.8651,15887.0
2016-05-16 10:50:00,104.1,104.14,103.99,104.0,29806.0,83.8813,83.9135,83.7926,83.8007,29806.0
2016-05-16 11:00:00,104.01,104.31,104.0,104.21,26590.0,83.8087,84.0505,83.8007,83.9699,26590.0
2016-05-16 11:10:00,104.2,104.26,104.15,104.2,11060.0,83.9618,84.0102,83.9215,83.9618,11060.0
2016-05-16 11:20:00,104.2,104.38,104.2,104.36,14651.0,83.9618,84.1069,83.9618,84.0908,14651.0
2016-05-16 11:30:00,104.37,104.41,104.3,104.33,9152.0,84.0988,84.131,84.0424,84.0666,9152.0
2016-05-16 11:40:00,104.34,104.47,104.34,104.38,15702.0,84.0746,84.1794,84.0746,84.1069,15702.0
2016-05-16 11:50:00,104.39,104.53,104.38,104.45,44074.0,84.1149,84.2277,84.1069,84.1633,44074.0
2016-05-16 12:00:00,104.43,104.43,104.25,104.31,19452.0,84.1472,84.1472,84.0021,84.0505,19452.0
2016-05-16 12:10:00,104.28,104.45,104.28,104.45,8650.0,84.0263,84.1633,84.0263,84.1633,8650.0
2016-05-16 12:20:00,104.45,104.46,104.27,104.27,9030.0,84.1633,84.1713,84.0182,84.0182,9030.0
2016-05-16 12:30:00,104.28,104.3,104.2,104.21,23794.0,84.0263,84.0424,83.9618,83.9699,23794.0
2016-05-16 12:40:00,104.21,104.27,104.17,104.25,16249.0,83.9699,84.0182,83.9377,84.0021,16249.0
2016-05-16 12:50:00,104.25,104.32,104.23,104.3,22820.0,84.0021,84.0585,83.986,84.0424,22820.0
2016-05-16 13:00:00,104.31,104.35,104.21,104.21,19162.0,84.0505,84.0827,83.9699,83.9699,19162.0
2016-05-16 13:10:00,104.22,104.36,104.21,104.35,12751.0,83.9779,84.0908,83.9699,84.0827,12751.0
2016-05-16 13:20:00,104.38,104.46,104.35,104.46,10908.0,84.1069,84.1713,84.0827,84.1713,10908.0
2016-05-16 13:30:00,104.46,104.47,104.33,104.34,19221.0,84.1713,84.1794,84.0666,84.0746,19221.0
2016-05-16 13:40:00,104.32,104.37,104.26,104.34,13836.0,84.0585,84.0988,84.0102,84.0746,13836.0
2016-05-16 13:50:00,104.35,104.43,104.34,104.43,12835.0,84.0827,84.1472,84.0746,84.1472,12835.0
2016-05-16 14:00:00,104.43,104.54,104.39,104.54,22839.0,84.1472,84.2358,84.1149,84.2358,22839.0
2016-05-16 14:10:00,104.53,104.54,104.42,104.48,33997.0,84.2277,84.2358,84.1391,84.1875,33997.0
2016-05-16 14:20:00,104.47,104.51,104.45,104.48,17649.0,84.1794,84.2116,84.1633,84.1875,17649.0
2016-05-16 14:30:00,104.48,104.5,104.41,104.43,18062.0,84.1875,84.2036,84.131,84.1472,18062.0
2016-05-16 14:40:00,104.44,104.51,104.42,104.48,30510.0,84.1552,84.2116,84.1391,84.1875,30510.0
2016-05-16 14:50:00,104.48,104.5,104.42,104.49,16474.0,84.1875,84.2036,84.1391,84.1955,16474.0
2016-05-16 15:00:00,104.5,104.56,104.46,104.56,36302.0,84.2036,84.2519,84.1713,84.2519,36302.0
2016-05-16 15:10:00,104.56,104.56,104.44,104.5,21905.0,84.2519,84.2519,84.1552,84.2036,21905.0
2016-05-16 15:20:00,104.51,104.53,104.42,104.44,20286.0,84.2116,84.2277,84.1391,84.1552,20286.0
2016-05-16 15:30:00,104.43,104.46,104.26,104.43,51395.0,84.1472,84.1713,84.0102,84.1472,51395.0
2016-05-16 15:40:00,104.42,104.42,104.26,104.36,35401.0,84.1391,84.1391,84.0102,84.0908,35401.0
2016-05-16 15:50:00,104.36,104.36,104.21,104.3,72227.0,84.0908,84.0908,83.9699,84.0424,72227.0
2016-05-17 09:30:00,104.28,104.49,104.03,104.28,22469.0,84.0263,84.1955,83.8249,84.0263,22469.0
2016-05-17 09:40:00,104.27,104.39,104.1,104.27,15620.0,84.0182,84.1149,83.8813,84.0182,15620.0
2016-05-17 09:50:00,104.3,104.52,104.15,104.51,16001.0,84.0424,84.2197,83.9215,84.2116,16001.0
2016-05-17 10:00:00,104.47,104.47,104.08,104.16,23267.0,84.1794,84.1794,83.8651,83.9296,23267.0
2016-05-17 10:10:00,104.19,104.54,104.1,104.5,27410.0,83.9538,84.2358,83.8813,84.2036,27410.0
2016-05-17 10:20:00,104.54,104.6,104.39,104.54,17029.0,84.2358,84.2841,84.1149,84.2358,17029.0
2016-05-17 10:30:00,104.53,104.54,104.34,104.53,15499.0,84.2277,84.2358,84.0746,84.2277,15499.0
2016-05-17 10:40:00,104.54,104.74,104.5,104.7,21669.0,84.2358,84.397,84.2036,84.3647,21669.0
2016-05-17 10:50:00,104.71,104.91,104.63,104.91,30692.0,84.3728,84.5339,84.3083,84.5339,30692.0
2016-05-17 11:00:00,104.92,105.05,104.89,104.99,95053.0,84.542,84.6467,84.5178,84.5984,95053.0
2016-05-17 11:10:00,104.99,105.14,104.88,104.94,82089.0,84.5984,84.7193,84.5098,84.5581,82089.0
2016-05-17 11:20:00,104.88,104.9,104.75,104.76,12380.0,84.5098,84.5259,84.405,84.4131,12380.0
2016-05-17 11:30:00,104.76,104.91,104.73,104.87,16259.0,84.4131,84.5339,84.3889,84.5017,16259.0
2016-05-17 11:40:00,104.91,105.05,104.89,105.05,14292.0,84.5339,84.6467,84.5178,84.6467,14292.0
2016-05-17 11:50:00,105.05,105.1,104.96,105.0,10632.0,84.6467,84.687,84.5742,84.6065,10632.0
2016-05-17 12:00:00,105.0,105.0,104.87,104.87,8810.0,84.6065,84.6065,84.5017,84.5017,8810.0
2016-05-17 12:10:00,104.85,104.85,104.63,104.63,8435.0,84.4856,84.4856,84.3083,84.3083,8435.0
2016-05-17 12:20:00,104.67,104.69,104.57,104.61,6200.0,84.3405,84.3567,84.26,84.2922,6200.0
2016-05-17 12:30:00,104.6,104.61,104.5,104.6,9426.0,84.2841,84.2922,84.2036,84.2841,9426.0
2016-05-17 12:40:00,104.59,104.65,104.52,104.59,7690.0,84.2761,84.3244,84.2197,84.2761,7690.0
2016-05-17 12:50:00,104.6,104.6,104.41,104.45,14135.0,84.2841,84.2841,84.131,84.1633,14135.0
2016-05-17 13:00:00,104.44,104.45,104.36,104.37,17095.0,84.1552,84.1633,84.0908,84.0988,17095.0
2016-05-17 13:10:00,104.36,104.42,104.33,104.35,16983.0,84.0908,84.1391,84.0666,84.0827,16983.0
2016-05-17 13:20:00,104.35,104.41,104.33,104.34,20757.0,84.0827,84.131,84.0666,84.0746,20757.0
2016-05-17 13:30:00,104.36,104.46,104.33,104.42,7555.0,84.0908,84.1713,84.0666,84.1391,7555.0
2016-05-17 13:40:00,104.4,104.47,104.29,104.32,12019.0,84.123,84.1794,84.0344,84.0585,12019.0
2016-05-17 13:50:00,104.3,104.33,104.01,104.02,13999.0,84.0424,84.0666,83.8087,83.8168,13999.0
2016-05-17 14:00:00,104.01,104.04,103.77,103.94,44776.0,83.8087,83.8329,83.6154,83.7523,44776.0
2016-05-17 14:10:00,103.93,103.95,103.74,103.74,13852.0,83.7443,83.7604,83.5912,83.5912,13852.0
2016-05-17 14:20:00,103.74,103.76,103.48,103.71,18711.0,83.5912,83.6073,83.3817,83.567,18711.0
2016-05-17 14:30:00,103.68,103.81,103.62,103.75,19894.0,83.5428,83.6476,83.4945,83.5992,19894.0
2016-05-17 14:40:00,103.74,103.87,103.69,103.82,17743.0,83.5912,83.6959,83.5509,83.6556,17743.0
2016-05-17 14:50:00,103.82,103.88,103.65,103.88,12621.0,83.6556,83.704,83.5187,83.704,12621.0
2016-05-17 15:00:00,103.86,104.05,103.8,103.97,16405.0,83.6879,83.841,83.6395,83.7765,16405.0
2016-05-17 15:10:00,103.96,103.96,103.62,103.62,21609.0,83.7684,83.7684,83.4945,83.4945,21609.0
2016-05-17 15:20:00,103.64,103.64,103.4,103.54,22393.0,83.5106,83.5106,83.3172,83.43,22393.0
2016-05-17 15:30:00,103.52,103.8,103.48,103.8,29266.0,83.4139,83.6395,83.3817,83.6395,29266.0
2016-05-17 15:40:00,103.81,103.84,103.68,103.79,53350.0,83.6476,83.6718,83.5428,83.6315,53350.0
2016-05-17 15:50:00,103.79,103.89,103.74,103.82,83549.0,83.6315,83.712,83.5912,83.6556,83549.0
2016-05-18 09:30:00,103.61,103.73,103.14,103.51,23174.0,83.4864,83.5831,83.1077,83.4058,23174.0
2016-05-18 09:40:00,103.58,103.7,103.52,103.61,12708.0,83.4623,83.5589,83.4139,83.4864,12708.0
2016-05-18 09:50:00,103.62,103.83,103.52,103.83,7427.0,83.4945,83.6637,83.4139,83.6637,7427.0
2016-05-18 10:00:00,103.78,103.95,103.71,103.95,12935.0,83.6234,83.7604,83.567,83.7604,12935.0
2016-05-18 10:10:00,103.94,104.33,103.94,104.22,18209.0,83.7523,84.0666,83.7523,83.9779,18209.0
2016-05-18 10:20:00,104.17,104.32,104.17,104.23,9254.0,83.9377,84.0585,83.9377,83.986,9254.0
2016-05-18 10:30:00,104.23,104.31,104.16,104.16,17677.0,83.986,84.0505,83.9296,83.9296,17677.0
2016-05-18 10:40:00,104.13,104.15,104.03,104.13,10996.0,83.9054,83.9215,83.8249,83.9054,10996.0
2016-05-18 10:50:00,104.14,104.14,103.84,103.9,18724.0,83.9135,83.9135,83.6718,83.7201,18724.0
2016-05-18 11:00:00,103.89,104.06,103.88,103.95,20124.0,83.712,83.849,83.704,83.7604,20124.0
2016-05-18 11:10:00,103.95,104.0,103.82,103.87,11616.0,83.7604,83.8007,83.6556,83.6959,11616.0
2016-05-18 11:20:00,103.86,103.97,103.77,103.97,25209.0,83.6879,83.7765,83.6154,83.7765,25209.0
2016-05-18 11:30:00,103.96,104.0,103.86,103.89,26354.0,83.7684,83.8007,83.6879,83.712,26354.0
2016-05-18 11:40:00,103.9,103.96,103.84,103.87,11495.0,83.7201,83.7684,83.6718,83.6959,11495.0
2016-05-18 11:50:00,103.86,103.89,103.57,103.57,11565.0,83.6879,83.712,83.4542,83.4542,11565.0
2016-05-18 12:00:00,103.58,103.63,103.5,103.57,13399.0,83.4623,83.5025,83.3978,83.4542,13399.0
2016-05-18 12:10:00,103.58,103.64,103.54,103.56,11093.0,83.4623,83.5106,83.43,83.4461,11093.0
2016-05-18 12:20:00,103.55,103.65,103.55,103.58,9250.0,83.4381,83.5187,83.4381,83.4623,9250.0
2016-05-18 12:30:00,103.56,103.67,103.56,103.67,6385.0,83.4461,83.5348,83.4461,83.5348,6385.0
2016-05-18 12:40:00,103.67,103.74,103.63,103.71,5650.0,83.5348,83.5912,83.5025,83.567,5650.0
2016-05-18 12:50:00,103.7,103.87,103.65,103.83,8127.0,83.5589,83.6959,83.5187,83.6637,8127.0
2016-05-18 13:00:00,103.9,104.04,103.89,103.9,8926.0,83.7201,83.8329,83.712,83.7201,8926.0
2016-05-18 13:10:00,103.87,103.99,103.87,103.96,5200.0,83.6959,83.7926,83.6959,83.7684,5200.0
2016-05-18 13:20:00,103.97,104.14,103.97,104.13,6020.0,83.7765,83.9135,83.7765,83.9054,6020.0
2016-05-18 13:30:00,104.14,104.2,104.14,104.17,7503.0,83.9135,83.9618,83.9135,83.9377,7503.0
2016-05-18 13:40:00,104.19,104.2,104.11,104.11,16802.0,83.9538,83.9618,83.8893,83.8893,16802.0
2016-05-18 13:50:00,104.13,104.13,103.99,103.99,8949.0,83.9054,83.9054,83.7926,83.7926,8949.0
2016-05-18 14:00:00,103.94,103.94,103.13,103.52,37571.0,83.7523,83.7523,83.0997,83.4139,37571.0
2016-05-18 14:10:00,103.49,103.53,103.07,103.26,12131.0,83.3897,83.422,83.0513,83.2044,12131.0
2016-05-18 14:20:00,103.27,103.31,102.75,102.83,17360.0,83.2125,83.2447,82.7935,82.8579,17360.0
2016-05-18 14:30:00,102.8,103.04,102.68,102.95,10510.0,82.8337,83.0271,82.7371,82.9546,10510.0
2016-05-18 14:40:00,102.94,103.13,102.91,103.04,17480.0,82.9466,83.0997,82.9224,83.0271,17480.0
2016-05-18 14:50:00,103.08,103.26,103.08,103.19,27848.0,83.0594,83.2044,83.0594,83.148,27848.0
2016-05-18 15:00:00,103.24,103.45,103.2,103.22,14736.0,83.1883,83.3575,83.1561,83.1722,14736.0
2016-05-18 15:10:00,103.22,103.23,102.95,103.11,16452.0,83.1722,83.1802,82.9546,83.0835,16452.0
2016-05-18 15:20:00,103.07,103.07,102.86,102.88,14518.0,83.0513,83.0513,82.8821,82.8982,14518.0
2016-05-18 15:30:00,102.89,103.08,102.82,102.83,30417.0,82.9063,83.0594,82.8499,82.8579,30417.0
2016-05-18 15:40:00,102.83,103.25,102.8,103.14,41576.0,82.8579,83.1963,82.8337,83.1077,41576.0
2016-05-18 15:50:00,103.17,103.33,103.03,103.3,63769.0,83.1319,83.2608,83.0191,83.2366,63769.0
2016-05-19 09:30:00,102.58,103.3,102.41,102.48,32963.0,82.6565,83.2366,82.5195,82.5759,32963.0
2016-05-19 09:40:00,102.48,102.65,102.43,102.56,27177.0,82.5759,82.7129,82.5356,82.6404,27177.0
2016-05-19 09:50:00,102.57,102.66,101.96,101.96,24303.0,82.6484,82.7209,82.1569,82.1569,24303.0
2016-05-19 10:00:00,101.92,102.19,101.89,101.95,26491.0,82.1247,82.3422,82.1005,82.1488,26491.0
2016-05-19 10:10:00,101.96,101.96,101.69,101.84,35024.0,82.1569,82.1569,81.9393,82.0602,35024.0
2016-05-19 10:20:00,101.84,101.87,101.68,101.84,44656.0,82.0602,82.0844,81.9313,82.0602,44656.0
2016-05-19 10:30:00,101.86,102.3,101.85,101.96,19862.0,82.0763,82.4309,82.0683,82.1569,19862.0
2016-05-19 10:40:00,102.0,102.21,101.95,102.08,12153.0,82.1891,82.3583,82.1488,82.2536,12153.0
2016-05-19 10:50:00,102.05,102.05,101.83,101.93,10704.0,82.2294,82.2294,82.0521,82.1327,10704.0
2016-05-19 11:00:00,101.95,102.02,101.79,101.86,15056.0,82.1488,82.2052,82.0199,82.0763,15056.0
2016-05-19 11:10:00,101.86,102.1,101.72,102.1,18185.0,82.0763,82.2697,81.9635,82.2697,18185.0
2016-05-19 11:20:00,102.06,102.16,101.97,102.03,11623.0,82.2375,82.3181,82.165,82.2133,11623.0
2016-05-19 11:30:00,102.02,102.02,101.87,101.87,12243.0,82.2052,82.2052,82.0844,82.0844,12243.0
2016-05-19 11:40:00,101.84,101.95,101.82,101.91,13314.0,82.0602,82.1488,82.0441,82.1166,13314.0
2016-05-19 11:50:00,101.93,102.07,101.76,101.94,110443.0,82.1327,82.2455,81.9957,82.1408,110443.0
2016-05-19 12:00:00,101.92,102.11,101.89,102.1,10214.0,82.1247,82.2778,82.1005,82.2697,10214.0
2016-05-19 12:10:00,102.15,102.31,102.12,102.31,15286.0,82.31,82.4389,82.2858,82.4389,15286.0
2016-05-19 12:20:00,102.31,102.34,102.19,102.25,9691.0,82.4389,82.4631,82.3422,82.3906,9691.0
2016-05-19 12:30:00,102.23,102.24,102.07,102.22,11985.0,82.3745,82.3825,82.2455,82.3664,11985.0
2016-05-19 12:40:00,102.21,102.26,102.14,102.2,11043.0,82.3583,82.3986,82.3019,82.3503,11043.0
2016-05-19 12:50:00,102.17,102.17,101.96,102.01,10443.0,82.3261,82.3261,82.1569,82.1972,10443.0
2016-05-19 13:00:00,102.01,102.09,101.95,102.06,14997.0,82.1972,82.2616,82.1488,82.2375,14997.0
2016-05-19 13:10:00,102.1,102.24,102.07,102.21,11301.0,82.2697,82.3825,82.2455,82.3583,11301.0
2016-05-19 13:20:00,102.21,102.23,102.08,102.19,11075.0,82.3583,82.3745,82.2536,82.3422,11075.0
2016-05-19 13:30:00,102.22,102.46,102.2,102.39,18445.0,82.3664,82.5598,82.3503,82.5034,18445.0
2016-05-19 13:40:00,102.4,102.54,102.39,102.43,14967.0,82.5114,82.6242,82.5034,82.5356,14967.0
2016-05-19 13:50:00,102.43,102.47,102.37,102.38,16021.0,82.5356,82.5678,82.4873,82.4953,16021.0
2016-05-19 14:00:00,102.4,102.58,102.4,102.58,25544.0,82.5114,82.6565,82.5114,82.6565,25544.0
2016-05-19 14:10:00,102.59,102.77,102.59,102.77,20207.0,82.6645,82.8096,82.6645,82.8096,20207.0
2016-05-19 14:20:00,102.78,102.78,102.64,102.77,19980.0,82.8176,82.8176,82.7048,82.8096,19980.0
2016-05-19 14:30:00,102.76,102.76,102.5,102.53,21991.0,82.8015,82.8015,82.592,82.6162,21991.0
2016-05-19 14:40:00,102.54,102.61,102.49,102.49,20511.0,82.6242,82.6807,82.584,82.584,20511.0
2016-05-19 14:50:00,102.52,102.59,102.42,102.53,22729.0,82.6081,82.6645,82.5276,82.6162,22729.0
2016-05-19 15:00:00,102.52,102.79,102.52,102.74,28154.0,82.6081,82.8257,82.6081,82.7854,28154.0
2016-05-19 15:10:00,102.76,102.82,102.66,102.82,28611.0,82.8015,82.8499,82.7209,82.8499,28611.0
2016-05-19 15:20:00,102.82,102.93,102.79,102.8,31163.0,82.8499,82.9385,82.8257,82.8337,31163.0
2016-05-19 15:30:00,102.8,102.85,102.68,102.85,43506.0,82.8337,82.874,82.7371,82.874,43506.0
2016-05-19 15:40:00,102.85,102.92,102.69,102.91,55051.0,82.874,82.9304,82.7451,82.9224,55051.0
2016-05-19 15:50:00,102.9,102.91,102.72,102.75,79257.0,82.9143,82.9224,82.7693,82.7935,79257.0
2016-05-20 09:30:00,103.34,103.53,103.03,103.38,100244.0,83.2689,83.422,83.0191,83.3011,100244.0
2016-05-20 09:40:00,103.33,103.52,103.31,103.5,10616.0,83.2608,83.4139,83.2447,83.3978,10616.0
2016-05-20 09:50:00,103.53,103.74,103.38,103.52,12053.0,83.422,83.5912,83.3011,83.4139,12053.0
2016-05-20 10:00:00,103.52,103.72,103.37,103.58,15475.0,83.4139,83.5751,83.293,83.4623,15475.0
2016-05-20 10:10:00,103.56,103.76,103.56,103.76,12754.0,83.4461,83.6073,83.4461,83.6073,12754.0
2016-05-20 10:20:00,103.77,103.79,103.32,103.35,16787.0,83.6154,83.6315,83.2528,83.2769,16787.0
2016-05-20 10:30:00,103.36,103.52,103.36,103.45,8118.0,83.285,83.4139,83.285,83.3575,8118.0
2016-05-20 10:40:00,103.43,103.5,103.43,103.44,8993.0,83.3414,83.3978,83.3414,83.3494,8993.0
2016-05-20 10:50:00,103.42,103.47,103.37,103.41,12650.0,83.3333,83.3736,83.293,83.3253,12650.0
2016-05-20 11:00:00,103.42,103.47,103.37,103.42,12838.0,83.3333,83.3736,83.293,83.3333,12838.0
2016-05-20 11:10:00,103.42,103.55,103.42,103.55,9790.0,83.3333,83.4381,83.3333,83.4381,9790.0
2016-05-20 11:20:00,103.57,103.58,103.47,103.49,17434.0,83.4542,83.4623,83.3736,83.3897,17434.0
2016-05-20 11:30:00,103.5,103.67,103.49,103.63,22629.0,83.3978,83.5348,83.3897,83.5025,22629.0
2016-05-20 11:40:00,103.65,103.66,103.6,103.62,9318.0,83.5187,83.5267,83.4784,83.4945,9318.0
2016-05-20 11:50:00,103.63,103.63,103.52,103.6,10363.0,83.5025,83.5025,83.4139,83.4784,10363.0
2016-05-20 12:00:00,103.6,103.62,103.57,103.61,7073.0,83.4784,83.4945,83.4542,83.4864,7073.0
2016-05-20 12:10:00,103.62,103.64,103.58,103.64,10616.0,83.4945,83.5106,83.4623,83.5106,10616.0
2016-05-20 12:20:00,103.63,103.7,103.6,103.6,9783.0,83.5025,83.5589,83.4784,83.4784,9783.0
2016-05-20 12:30:00,103.6,103.71,103.54,103.69,10406.0,83.4784,83.567,83.43,83.5509,10406.0
2016-05-20 12:40:00,103.71,103.73,103.66,103.71,8634.0,83.567,83.5831,83.5267,83.567,8634.0
2016-05-20 12:50:00,103.72,103.72,103.67,103.67,10924.0,83.5751,83.5751,83.5348,83.5348,10924.0
2016-05-20 13:00:00,103.67,103.67,103.52,103.55,14096.0,83.5348,83.5348,83.4139,83.4381,14096.0
2016-05-20 13:10:00,103.54,103.66,103.52,103.61,10379.0,83.43,83.5267,83.4139,83.4864,10379.0
2016-05-20 13:20:00,103.61,103.66,103.55,103.57,10102.0,83.4864,83.5267,83.4381,83.4542,10102.0
2016-05-20 13:30:00,103.54,103.54,103.39,103.44,8673.0,83.43,83.43,83.3092,83.3494,8673.0
2016-05-20 13:40:00,103.44,103.54,103.35,103.38,18862.0,83.3494,83.43,83.2769,83.3011,18862.0
2016-05-20 13:50:00,103.39,103.47,103.39,103.46,10491.0,83.3092,83.3736,83.3092,83.3656,10491.0
2016-05-20 14:00:00,103.45,103.5,103.41,103.49,12665.0,83.3575,83.3978,83.3253,83.3897,12665.0
2016-05-20 14:10:00,103.48,103.58,103.48,103.55,13093.0,83.3817,83.4623,83.3817,83.4381,13093.0
2016-05-20 14:20:00,103.54,103.66,103.54,103.66,13566.0,83.43,83.5267,83.43,83.5267,13566.0
2016-05-20 14:30:00,103.66,103.71,103.58,103.58,17111.0,83.5267,83.567,83.4623,83.4623,17111.0
2016-05-20 14:40:00,103.59,103.59,103.52,103.52,13158.0,83.4703,83.4703,83.4139,83.4139,13158.0
2016-05-20 14:50:00,103.52,103.57,103.33,103.35,33602.0,83.4139,83.4542,83.2608,83.2769,33602.0
2016-05-20 15:00:00,103.36,103.37,103.08,103.15,27472.0,83.285,83.293,83.0594,83.1158,27472.0
2016-05-20 15:10:00,103.17,103.29,103.16,103.21,18415.0,83.1319,83.2286,83.1238,83.1641,18415.0
2016-05-20 15:20:00,103.2,103.21,103.09,103.15,20855.0,83.1561,83.1641,83.0674,83.1158,20855.0
2016-05-20 15:30:00,103.14,103.21,103.1,103.13,36214.0,83.1077,83.1641,83.0755,83.0997,36214.0
2016-05-20 15:40:00,103.12,103.2,103.01,103.01,46785.0,83.0916,83.1561,83.003,83.003,46785.0
2016-05-20 15:50:00,103.03,103.1,103.03,103.09,123801.0,83.0191,83.0755,83.0191,83.0674,123801.0
2016-05-23 09:30:00,102.96,103.07,102.59,102.85,22374.0,82.9627,83.0513,82.6645,82.874,22374.0
2016-05-23 09:40:00,102.82,103.01,102.79,103.0,14984.0,82.8499,83.003,82.8257,82.9949,14984.0
2016-05-23 09:50:00,103.0,103.0,102.78,102.97,11876.0,82.9949,82.9949,82.8176,82.9707,11876.0
2016-05-23 10:00:00,102.99,103.17,102.93,103.0,21775.0,82.9868,83.1319,82.9385,82.9949,21775.0
2016-05-23 10:10:00,103.05,103.13,103.01,103.07,10680.0,83.0352,83.0997,83.003,83.0513,10680.0
2016-05-23 10:20:00,103.14,103.24,103.07,103.11,10277.0,83.1077,83.1883,83.0513,83.0835,10277.0
2016-05-23 10:30:00,103.11,103.24,103.09,103.24,9498.0,83.0835,83.1883,83.0674,83.1883,9498.0
2016-05-23 10:40:00,103.25,103.28,103.19,103.23,9821.0,83.1963,83.2205,83.148,83.1802,9821.0
2016-05-23 10:50:00,103.24,103.3,103.22,103.29,6870.0,83.1883,83.2366,83.1722,83.2286,6870.0
2016-05-23 11:00:00,103.29,103.49,103.27,103.49,11217.0,83.2286,83.3897,83.2125,83.3897,11217.0
2016-05-23 11:10:00,103.46,103.48,103.4,103.44,10333.0,83.3656,83.3817,83.3172,83.3494,10333.0
2016-05-23 11:20:00,103.44,103.47,103.29,103.39,13562.0,83.3494,83.3736,83.2286,83.3092,13562.0
2016-05-23 11:30:00,103.39,103.41,103.23,103.24,6246.0,83.3092,83.3253,83.1802,83.1883,6246.0
2016-05-23 11:40:00,103.25,103.26,103.21,103.25,6075.0,83.1963,83.2044,83.1641,83.1963,6075.0
2016-05-23 11:50:00,103.23,103.24,103.14,103.16,4363.0,83.1802,83.1883,83.1077,83.1238,4363.0
2016-05-23 12:00:00,103.19,103.26,103.17,103.24,9011.0,83.148,83.2044,83.1319,83.1883,9011.0
2016-05-23 12:10:00,103.23,103.31,103.2,103.31,9085.0,83.1802,83.2447,83.1561,83.2447,9085.0
2016-05-23 12:20:00,103.32,103.36,103.3,103.32,7983.0,83.2528,83.285,83.2366,83.2528,7983.0
2016-05-23 12:30:00,103.29,103.38,103.28,103.32,7774.0,83.2286,83.3011,83.2205,83.2528,7774.0
2016-05-23 12:40:00,103.29,103.45,103.28,103.41,8931.0,83.2286,83.3575,83.2205,83.3253,8931.0
2016-05-23 12:50:00,103.4,103.41,103.37,103.41,4151.0,83.3172,83.3253,83.293,83.3253,4151.0
2016-05-23 13:00:00,103.42,103.46,103.4,103.43,5586.0,83.3333,83.3656,83.3172,83.3414,5586.0
2016-05-23 13:10:00,103.44,103.51,103.41,103.48,9857.0,83.3494,83.4058,83.3253,83.3817,9857.0
2016-05-23 13:20:00,103.45,103.47,103.43,103.44,7037.0,83.3575,83.3736,83.3414,83.3494,7037.0
2016-05-23 13:30:00,103.43,103.44,103.35,103.43,9965.0,83.3414,83.3494,83.2769,83.3414,9965.0
2016-05-23 13:40:00,103.43,103.44,103.34,103.43,6781.0,83.3414,83.3494,83.2689,83.3414,6781.0
2016-05-23 13:50:00,103.44,103.46,103.4,103.42,5879.0,83.3494,83.3656,83.3172,83.3333,5879.0
2016-05-23 14:00:00,103.42,103.44,103.4,103.42,9876.0,83.3333,83.3494,83.3172,83.3333,9876.0
2016-05-23 14:10:00,103.41,103.53,103.41,103.53,11945.0,83.3253,83.422,83.3253,83.422,11945.0
2016-05-23 14:20:00,103.52,103.53,103.42,103.51,12825.0,83.4139,83.422,83.3333,83.4058,12825.0
2016-05-23 14:30:00,103.52,103.53,103.48,103.48,9206.0,83.4139,83.422,83.3817,83.3817,9206.0
2016-05-23 14:40:00,103.49,103.5,103.42,103.44,15169.0,83.3897,83.3978,83.3333,83.3494,15169.0
2016-05-23 14:50:00,103.44,103.48,103.35,103.38,17212.0,83.3494,83.3817,83.2769,83.3011,17212.0
2016-05-23 15:00:00,103.4,103.41,103.31,103.34,18292.0,83.3172,83.3253,83.2447,83.2689,18292.0
2016-05-23 15:10:00,103.33,103.34,103.24,103.28,23194.0,83.2608,83.2689,83.1883,83.2205,23194.0
2016-05-23 15:20:00,103.26,103.32,103.23,103.31,14104.0,83.2044,83.2528,83.1802,83.2447,14104.0
2016-05-23 15:30:00,103.3,103.38,103.26,103.28,25804.0,83.2366,83.3011,83.2044,83.2205,25804.0
2016-05-23 15:40:00,103.27,103.35,103.24,103.32,46615.0,83.2125,83.2769,83.1883,83.2528,46615.0
2016-05-23 15:50:00,103.31,103.31,103.13,103.23,90326.0,83.2447,83.2447,83.0997,83.1802,90326.0
2016-05-24 09:30:00,103.86,104.14,102.61,104.09,35724.0,83.6879,83.9135,82.6807,83.8732,35724.0
2016-05-24 09:40:00,104.09,104.36,103.96,104.23,18020.0,83.8732,84.0908,83.7684,83.986,18020.0
2016-05-24 09:50:00,104.26,104.34,104.2,104.2,16348.0,84.0102,84.0746,83.9618,83.9618,16348.0
2016-05-24 10:00:00,104.23,104.42,104.21,104.4,16795.0,83.986,84.1391,83.9699,84.123,16795.0
2016-05-24 10:10:00,104.37,104.51,104.32,104.51,22791.0,84.0988,84.2116,84.0585,84.2116,22791.0
2016-05-24 10:20:00,104.51,104.64,104.5,104.57,15233.0,84.2116,84.3164,84.2036,84.26,15233.0
2016-05-24 10:30:00,104.59,104.83,104.51,104.72,14623.0,84.2761,84.4695,84.2116,84.3808,14623.0
2016-05-24 10:40:00,104.73,104.79,104.69,104.75,16068.0,84.3889,84.4372,84.3567,84.405,16068.0
2016-05-24 10:50:00,104.77,104.89,104.76,104.88,13800.0,84.4211,84.5178,84.4131,84.5098,13800.0
2016-05-24 11:00:00,104.9,104.99,104.85,104.85,21564.0,84.5259,84.5984,84.4856,84.4856,21564.0
2016-05-24 11:10:00,104.87,104.9,104.77,104.77,12990.0,84.5017,84.5259,84.4211,84.4211,12990.0
2016-05-24 11:20:00,104.81,104.94,104.81,104.86,11629.0,84.4534,84.5581,84.4534,84.4936,11629.0
2016-05-24 11:30:00,104.86,104.88,104.78,104.78,10982.0,84.4936,84.5098,84.4292,84.4292,10982.0
2016-05-24 11:40:00,104.81,104.87,104.8,104.87,9040.0,84.4534,84.5017,84.4453,84.5017,9040.0
2016-05-24 11:50:00,104.85,104.97,104.85,104.94,7560.0,84.4856,84.5823,84.4856,84.5581,7560.0
2016-05-24 12:00:00,104.94,104.95,104.89,104.89,10259.0,84.5581,84.5662,84.5178,84.5178,10259.0
2016-05-24 12:10:00,104.9,104.91,104.83,104.85,12486.0,84.5259,84.5339,84.4695,84.4856,12486.0
2016-05-24 12:20:00,104.87,104.88,104.78,104.78,6933.0,84.5017,84.5098,84.4292,84.4292,6933.0
2016-05-24 12:30:00,104.78,104.81,104.75,104.81,8708.0,84.4292,84.4534,84.405,84.4534,8708.0
2016-05-24 12:40:00,104.81,104.88,104.79,104.79,10581.0,84.4534,84.5098,84.4372,84.4372,10581.0
2016-05-24 12:50:00,104.8,104.94,104.8,104.93,7542.0,84.4453,84.5581,84.4453,84.5501,7542.0
2016-05-24 13:00:00,104.93,104.97,104.85,104.85,7891.0,84.5501,84.5823,84.4856,84.4856,7891.0
2016-05-24 13:10:00,104.86,104.87,104.84,104.86,8136.0,84.4936,84.5017,84.4775,84.4936,8136.0
2016-05-24 13:20:00,104.87,104.89,104.83,104.85,7513.0,84.5017,84.5178,84.4695,84.4856,7513.0
2016-05-24 13:30:00,104.85,104.89,104.76,104.78,12712.0,84.4856,84.5178,84.4131,84.4292,12712.0
2016-05-24 13:40:00,104.8,104.82,104.74,104.81,9393.0,84.4453,84.4614,84.397,84.4534,9393.0
2016-05-24 13:50:00,104.81,104.83,104.76,104.77,10187.0,84.4534,84.4695,84.4131,84.4211,10187.0
2016-05-24 14:00:00,104.77,104.77,104.63,104.66,21067.0,84.4211,84.4211,84.3083,84.3325,21067.0
2016-05-24 14:10:00,104.68,104.79,104.65,104.77,13927.0,84.3486,84.4372,84.3244,84.4211,13927.0
2016-05-24 14:20:00,104.77,104.81,104.72,104.77,13728.0,84.4211,84.4534,84.3808,84.4211,13728.0
2016-05-24 14:30:00,104.77,104.8,104.74,104.78,15935.0,84.4211,84.4453,84.397,84.4292,15935.0
2016-05-24 14:40:00,104.79,104.83,104.71,104.76,13290.0,84.4372,84.4695,84.3728,84.4131,13290.0
2016-05-24 14:50:00,104.75,104.97,104.75,104.91,17614.0,84.405,84.5823,84.405,84.5339,17614.0
2016-05-24 15:00:00,104.92,105.02,104.91,105.02,18103.0,84.542,84.6226,84.5339,84.6226,18103.0
2016-05-24 15:10:00,105.02,105.08,104.98,105.06,25590.0,84.6226,84.6709,84.5903,84.6548,25590.0
2016-05-24 15:20:00,105.05,105.18,104.99,105.06,29138.0,84.6467,84.7515,84.5984,84.6548,29138.0
2016-05-24 15:30:00,105.07,105.09,104.96,104.98,36418.0,84.6629,84.679,84.5742,84.5903,36418.0
2016-05-24 15:40:00,104.98,105.02,104.96,104.98,49977.0,84.5903,84.6226,84.5742,84.5903,49977.0
2016-05-24 15:50:00,104.99,105.05,104.9,104.9,76995.0,84.5984,84.6467,84.5259,84.5259,76995.0
2016-05-25 09:30:00,105.09,105.9,104.91,105.62,53337.0,84.679,85.3317,84.5339,85.106,53337.0
2016-05-25 09:40:00,105.6,105.85,105.55,105.69,31124.0,85.0899,85.2914,85.0496,85.1624,31124.0
2016-05-25 09:50:00,105.67,105.78,105.51,105.64,34497.0,85.1463,85.235,85.0174,85.1222,34497.0
2016-05-25 10:00:00,105.67,105.82,105.53,105.59,51399.0,85.1463,85.2672,85.0335,85.0819,51399.0
2016-05-25 10:10:00,105.62,105.71,105.55,105.64,34188.0,85.106,85.1786,85.0496,85.1222,34188.0
2016-05-25 10:20:00,105.62,105.76,105.58,105.58,22792.0,85.106,85.2188,85.0738,85.0738,22792.0
2016-05-25 10:30:00,105.58,105.63,105.45,105.47,23190.0,85.0738,85.1141,84.9691,84.9852,23190.0
2016-05-25 10:40:00,105.44,105.47,105.34,105.41,23386.0,84.961,84.9852,84.8804,84.9368,23386.0
2016-05-25 10:50:00,105.42,105.53,105.34,105.34,49661.0,84.9449,85.0335,84.8804,84.8804,49661.0
2016-05-25 11:00:00,105.38,105.51,105.36,105.44,24265.0,84.9126,85.0174,84.8965,84.961,24265.0
2016-05-25 11:10:00,105.45,105.45,105.25,105.25,24597.0,84.9691,84.9691,84.8079,84.8079,24597.0
2016-05-25 11:20:00,105.25,105.31,105.2,105.25,20372.0,84.8079,84.8562,84.7676,84.8079,20372.0
2016-05-25 11:30:00,105.23,105.28,105.16,105.25,17795.0,84.7918,84.8321,84.7354,84.8079,17795.0
2016-05-25 11:40:00,105.24,105.27,105.18,105.2,26735.0,84.7998,84.824,84.7515,84.7676,26735.0
2016-05-25 11:50:00,105.16,105.18,105.05,105.11,41736.0,84.7354,84.7515,84.6467,84.6951,41736.0
2016-05-25 12:00:00,105.14,105.15,105.11,105.14,15483.0,84.7193,84.7273,84.6951,84.7193,15483.0
2016-05-25 12:10:00,105.14,105.15,105.1,105.12,15063.0,84.7193,84.7273,84.687,84.7031,15063.0
2016-05-25 12:20:00,105.1,105.14,105.05,105.14,8721.0,84.687,84.7193,84.6467,84.7193,8721.0
2016-05-25 12:30:00,105.15,105.28,105.15,105.24,12886.0,84.7273,84.8321,84.7273,84.7998,12886.0
2016-05-25 12:40:00,105.25,105.26,105.19,105.21,16417.0,84.8079,84.816,84.7596,84.7757,16417.0
2016-05-25 12:50:00,105.2,105.22,105.16,105.19,10636.0,84.7676,84.7837,84.7354,84.7596,10636.0
2016-05-25 13:00:00,105.19,105.42,105.18,105.35,11097.0,84.7596,84.9449,84.7515,84.8885,11097.0
2016-05-25 13:10:00,105.35,105.38,105.32,105.33,17934.0,84.8885,84.9126,84.8643,84.8724,17934.0
2016-05-25 13:20:00,105.31,105.31,105.25,105.28,8842.0,84.8562,84.8562,84.8079,84.8321,8842.0
2016-05-25 13:30:00,105.31,105.35,105.3,105.3,8241.0,84.8562,84.8885,84.8482,84.8482,8241.0
2016-05-25 13:40:00,105.3,105.34,105.25,105.29,11829.0,84.8482,84.8804,84.8079,84.8401,11829.0
2016-05-25 13:50:00,105.28,105.32,105.26,105.28,7694.0,84.8321,84.8643,84.816,84.8321,7694.0
2016-05-25 14:00:00,105.26,105.3,105.16,105.2,13314.0,84.816,84.8482,84.7354,84.7676,13314.0
2016-05-25 14:10:00,105.22,105.32,105.22,105.32,15729.0,84.7837,84.8643,84.7837,84.8643,15729.0
2016-05-25 14:20:00,105.33,105.38,105.31,105.38,11753.0,84.8724,84.9126,84.8562,84.9126,11753.0
2016-05-25 14:30:00,105.35,105.41,105.29,105.36,15421.0,84.8885,84.9368,84.8401,84.8965,15421.0
2016-05-25 14:40:00,105.36,105.39,105.25,105.25,10723.0,84.8965,84.9207,84.8079,84.8079,10723.0
2016-05-25 14:50:00,105.24,105.25,105.09,105.11,11327.0,84.7998,84.8079,84.679,84.6951,11327.0
2016-05-25 15:00:00,105.1,105.26,105.07,105.24,25727.0,84.687,84.816,84.6629,84.7998,25727.0
2016-05-25 15:10:00,105.24,105.29,105.17,105.24,21066.0,84.7998,84.8401,84.7434,84.7998,21066.0
2016-05-25 15:20:00,105.26,105.47,105.2,105.47,30928.0,84.816,84.9852,84.7676,84.9852,30928.0
2016-05-25 15:30:00,105.47,105.5,105.27,105.28,41095.0,84.9852,85.0093,84.824,84.8321,41095.0
2016-05-25 15:40:00,105.29,105.3,105.17,105.19,54303.0,84.8401,84.8482,84.7434,84.7596,54303.0
2016-05-25 15:50:00,105.19,105.25,105.11,105.12,129489.0,84.7596,84.8079,84.6951,84.7031,129489.0
2016-05-26 09:30:00,105.3,105.75,105.3,105.67,26328.0,84.8482,85.2108,84.8482,85.1463,26328.0
2016-05-26 09:40:00,105.72,105.82,105.58,105.67,21048.0,85.1866,85.2672,85.0738,85.1463,21048.0
2016-05-26 09:50:00,105.71,105.71,105.26,105.36,49666.0,85.1786,85.1786,84.816,84.8965,49666.0
2016-05-26 10:00:00,105.4,105.63,105.29,105.53,31161.0,84.9288,85.1141,84.8401,85.0335,31161.0
2016-05-26 10:10:00,105.56,105.6,105.41,105.48,24238.0,85.0577,85.0899,84.9368,84.9932,24238.0
2016-05-26 10:20:00,105.54,105.54,105.29,105.37,16612.0,85.0416,85.0416,84.8401,84.9046,16612.0
2016-05-26 10:30:00,105.38,105.45,105.25,105.34,25413.0,84.9126,84.9691,84.8079,84.8804,25413.0
2016-05-26 10:40:00,105.34,105.38,105.13,105.13,15095.0,84.8804,84.9126,84.7112,84.7112,15095.0
2016-05-26 10:50:00,105.11,105.18,105.04,105.14,10922.0,84.6951,84.7515,84.6387,84.7193,10922.0
2016-05-26 11:00:00,105.12,105.21,105.05,105.09,11734.0,84.7031,84.7757,84.6467,84.679,11734.0
2016-05-26 11:10:00,105.12,105.19,105.1,105.16,8070.0,84.7031,84.7596,84.687,84.7354,8070.0
2016-05-26 11:20:00,105.17,105.25,105.1,105.25,10421.0,84.7434,84.8079,84.687,84.8079,10421.0
2016-05-26 11:30:00,105.25,105.28,105.15,105.23,10241.0,84.8079,84.8321,84.7273,84.7918,10241.0
2016-05-26 11:40:00,105.27,105.32,105.22,105.24,8985.0,84.824,84.8643,84.7837,84.7998,8985.0
2016-05-26 11:50:00,105.23,105.31,105.23,105.3,7796.0,84.7918,84.8562,84.7918,84.8482,7796.0
2016-05-26 12:00:00,105.27,105.35,105.24,105.27,10566.0,84.824,84.8885,84.7998,84.824,10566.0
2016-05-26 12:10:00,105.27,105.29,105.14,105.17,7391.0,84.824,84.8401,84.7193,84.7434,7391.0
2016-05-26 12:20:00,105.14,105.16,105.09,105.14,32900.0,84.7193,84.7354,84.679,84.7193,32900.0
2016-05-26 12:30:00,105.11,105.15,105.09,105.12,7045.0,84.6951,84.7273,84.679,84.7031,7045.0
2016-05-26 12:40:00,105.16,105.17,105.05,105.08,6404.0,84.7354,84.7434,84.6467,84.6709,6404.0
2016-05-26 12:50:00,105.07,105.07,104.99,105.02,19207.0,84.6629,84.6629,84.5984,84.6226,19207.0
2016-05-26 13:00:00,105.03,105.05,105.0,105.01,7803.0,84.6306,84.6467,84.6065,84.6145,7803.0
2016-05-26 13:10:00,105.0,105.15,105.0,105.11,5166.0,84.6065,84.7273,84.6065,84.6951,5166.0
2016-05-26 13:20:00,105.08,105.09,105.03,105.05,3131.0,84.6709,84.679,84.6306,84.6467,3131.0
2016-05-26 13:30:00,105.06,105.19,105.01,105.15,10981.0,84.6548,84.7596,84.6145,84.7273,10981.0
2016-05-26 13:40:00,105.15,105.15,105.08,105.11,4117.0,84.7273,84.7273,84.6709,84.6951,4117.0
2016-05-26 13:50:00,105.09,105.12,105.07,105.12,8600.0,84.679,84.7031,84.6629,84.7031,8600.0
2016-05-26 14:00:00,105.13,105.25,105.13,105.24,17851.0,84.7112,84.8079,84.7112,84.7998,17851.0
2016-05-26 14:10:00,105.25,105.28,105.21,105.23,5690.0,84.8079,84.8321,84.7757,84.7918,5690.0
2016-05-26 14:20:00,105.24,105.3,105.16,105.2,6910.0,84.7998,84.8482,84.7354,84.7676,6910.0
2016-05-26 14:30:00,105.22,105.25,105.17,105.24,10623.0,84.7837,84.8079,84.7434,84.7998,10623.0
2016-05-26 14:40:00,105.23,105.26,105.19,105.24,8427.0,84.7918,84.816,84.7596,84.7998,8427.0
2016-05-26 14:50:00,105.22,105.24,105.18,105.19,6693.0,84.7837,84.7998,84.7515,84.7596,6693.0
2016-05-26 15:00:00,105.18,105.29,105.17,105.27,13365.0,84.7515,84.8401,84.7434,84.824,13365.0
2016-05-26 15:10:00,105.27,105.3,105.2,105.29,15015.0,84.824,84.8482,84.7676,84.8401,15015.0
2016-05-26 15:20:00,105.3,105.34,105.26,105.29,13101.0,84.8482,84.8804,84.816,84.8401,13101.0
2016-05-26 15:30:00,105.29,105.32,105.26,105.31,21453.0,84.8401,84.8643,84.816,84.8562,21453.0
2016-05-26 15:40:00,105.3,105.33,105.24,105.31,45397.0,84.8482,84.8724,84.7998,84.8562,45397.0
2016-05-26 15:50:00,105.3,105.3,105.22,105.25,74327.0,84.8482,84.8482,84.7837,84.8079,74327.0
2016-05-27 09:30:00,105.25,105.5,105.07,105.12,27396.0,84.8079,85.0093,84.6629,84.7031,27396.0
2016-05-27 09:40:00,105.15,105.32,105.12,105.16,16098.0,84.7273,84.8643,84.7031,84.7354,16098.0
2016-05-27 09:50:00,105.21,105.25,104.98,105.11,12538.0,84.7757,84.8079,84.5903,84.6951,12538.0
2016-05-27 10:00:00,105.11,105.11,104.91,104.95,19049.0,84.6951,84.6951,84.5339,84.5662,19049.0
2016-05-27 10:10:00,105.01,105.02,104.9,104.95,25618.0,84.6145,84.6226,84.5259,84.5662,25618.0
2016-05-27 10:20:00,104.91,105.2,104.91,104.98,16472.0,84.5339,84.7676,84.5339,84.5903,16472.0
2016-05-27 10:30:00,104.97,105.15,104.97,105.07,9964.0,84.5823,84.7273,84.5823,84.6629,9964.0
2016-05-27 10:40:00,105.07,105.09,105.01,105.02,8604.0,84.6629,84.679,84.6145,84.6226,8604.0
2016-05-27 10:50:00,105.02,105.05,104.99,105.03,9258.0,84.6226,84.6467,84.5984,84.6306,9258.0
2016-05-27 11:00:00,105.05,105.06,105.0,105.01,7617.0,84.6467,84.6548,84.6065,84.6145,7617.0
2016-05-27 11:10:00,105.02,105.05,104.94,104.98,13934.0,84.6226,84.6467,84.5581,84.5903,13934.0
2016-05-27 11:20:00,104.97,105.07,104.93,105.07,10634.0,84.5823,84.6629,84.5501,84.6629,10634.0
2016-05-27 11:30:00,105.08,105.16,105.08,105.1,7799.0,84.6709,84.7354,84.6709,84.687,7799.0
2016-05-27 11:40:00,105.1,105.1,105.01,105.03,9537.0,84.687,84.687,84.6145,84.6306,9537.0
2016-05-27 11:50:00,105.04,105.06,105.01,105.04,8402.0,84.6387,84.6548,84.6145,84.6387,8402.0
2016-05-27 12:00:00,105.05,105.07,105.01,105.02,12284.0,84.6467,84.6629,84.6145,84.6226,12284.0
2016-05-27 12:10:00,105.03,105.04,104.99,105.01,9342.0,84.6306,84.6387,84.5984,84.6145,9342.0
2016-05-27 12:20:00,105.04,105.08,105.01,105.08,11782.0,84.6387,84.6709,84.6145,84.6709,11782.0
2016-05-27 12:30:00,105.1,105.2,105.09,105.16,7729.0,84.687,84.7676,84.679,84.7354,7729.0
2016-05-27 12:40:00,105.15,105.2,105.14,105.18,5464.0,84.7273,84.7676,84.7193,84.7515,5464.0
2016-05-27 12:50:00,105.16,105.24,105.16,105.21,8350.0,84.7354,84.7998,84.7354,84.7757,8350.0
2016-05-27 13:00:00,105.24,105.24,105.08,105.1,6145.0,84.7998,84.7998,84.6709,84.687,6145.0
2016-05-27 13:10:00,105.1,105.12,105.08,105.1,4867.0,84.687,84.7031,84.6709,84.687,4867.0
2016-05-27 13:20:00,105.09,105.13,105.05,105.05,11233.0,84.679,84.7112,84.6467,84.6467,11233.0
2016-05-27 13:30:00,105.08,105.08,104.89,104.89,17797.0,84.6709,84.6709,84.5178,84.5178,17797.0
2016-05-27 13:40:00,104.86,105.01,104.83,104.92,12496.0,84.4936,84.6145,84.4695,84.542,12496.0
2016-05-27 13:50:00,104.91,104.99,104.84,104.99,17617.0,84.5339,84.5984,84.4775,84.5984,17617.0
2016-05-27 14:00:00,104.99,105.03,104.95,105.03,10220.0,84.5984,84.6306,84.5662,84.6306,10220.0
2016-05-27 14:10:00,105.02,105.04,104.98,104.99,8628.0,84.6226,84.6387,84.5903,84.5984,8628.0
2016-05-27 14:20:00,104.99,105.11,104.97,105.04,6797.0,84.5984,84.6951,84.5823,84.6387,6797.0
2016-05-27 14:30:00,105.04,105.09,105.01,105.01,7427.0,84.6387,84.679,84.6145,84.6145,7427.0
2016-05-27 14:40:00,105.02,105.12,105.01,105.12,12182.0,84.6226,84.7031,84.6145,84.7031,12182.0
2016-05-27 14:50:00,105.13,105.14,105.09,105.13,11527.0,84.7112,84.7193,84.679,84.7112,11527.0
2016-05-27 15:00:00,105.14,105.19,105.12,105.18,10889.0,84.7193,84.7596,84.7031,84.7515,10889.0
2016-05-27 15:10:00,105.16,105.19,105.14,105.17,12091.0,84.7354,84.7596,84.7193,84.7434,12091.0
2016-05-27 15:20:00,105.17,105.18,105.08,105.13,23435.0,84.7434,84.7515,84.6709,84.7112,23435.0
2016-05-27 15:30:00,105.13,105.19,105.12,105.19,16344.0,84.7112,84.7596,84.7031,84.7596,16344.0
2016-05-27 15:40:00,105.2,105.31,105.18,105.29,28739.0,84.7676,84.8562,84.7515,84.8401,28739.0
2016-05-27 15:50:00,105.29,105.35,105.28,105.33,92174.0,84.8401,84.8885,84.8321,84.8724,92174.0
2016-05-31 09:30:00,105.47,105.63,104.92,105.56,29836.0,84.9852,85.1141,84.542,85.0577,29836.0
2016-05-31 09:40:00,105.51,105.74,105.41,105.7,15347.0,85.0174,85.2027,84.9368,85.1705,15347.0
2016-05-31 09:50:00,105.64,105.77,105.54,105.6,24850.0,85.1222,85.2269,85.0416,85.0899,24850.0
2016-05-31 10:00:00,105.58,105.84,105.57,105.84,21797.0,85.0738,85.2833,85.0657,85.2833,21797.0
2016-05-31 10:10:00,105.82,105.89,105.76,105.82,23565.0,85.2672,85.3236,85.2188,85.2672,23565.0
2016-05-31 10:20:00,105.83,105.92,105.8,105.83,26401.0,85.2752,85.3478,85.2511,85.2752,26401.0
2016-05-31 10:30:00,105.84,105.87,105.64,105.7,13889.0,85.2833,85.3075,85.1222,85.1705,13889.0
2016-05-31 10:40:00,105.7,105.78,105.63,105.77,23401.0,85.1705,85.235,85.1141,85.2269,23401.0
2016-05-31 10:50:00,105.76,105.79,105.72,105.74,33934.0,85.2188,85.243,85.1866,85.2027,33934.0
2016-05-31 11:00:00,105.73,105.77,105.68,105.71,31803.0,85.1947,85.2269,85.1544,85.1786,31803.0
2016-05-31 11:10:00,105.69,105.69,105.54,105.6,20500.0,85.1624,85.1624,85.0416,85.0899,20500.0
2016-05-31 11:20:00,105.61,105.66,105.52,105.52,20737.0,85.098,85.1383,85.0255,85.0255,20737.0
2016-05-31 11:30:00,105.51,105.51,105.41,105.51,20548.0,85.0174,85.0174,84.9368,85.0174,20548.0
2016-05-31 11:40:00,105.53,105.55,105.49,105.5,19678.0,85.0335,85.0496,85.0013,85.0093,19678.0
2016-05-31 11:50:00,105.5,105.52,105.44,105.45,25665.0,85.0093,85.0255,84.961,84.9691,25665.0
2016-05-31 12:00:00,105.45,105.5,105.45,105.48,16855.0,84.9691,85.0093,84.9691,84.9932,16855.0
2016-05-31 12:10:00,105.48,105.53,105.47,105.51,33834.0,84.9932,85.0335,84.9852,85.0174,33834.0
2016-05-31 12:20:00,105.51,105.59,105.51,105.55,12995.0,85.0174,85.0819,85.0174,85.0496,12995.0
2016-05-31 12:30:00,105.54,105.54,105.48,105.48,9795.0,85.0416,85.0416,84.9932,84.9932,9795.0
2016-05-31 12:40:00,105.47,105.54,105.47,105.52,10421.0,84.9852,85.0416,84.9852,85.0255,10421.0
2016-05-31 12:50:00,105.53,105.57,105.5,105.52,14807.0,85.0335,85.0657,85.0093,85.0255,14807.0
2016-05-31 13:00:00,105.51,105.54,105.48,105.48,16263.0,85.0174,85.0416,84.9932,84.9932,16263.0
2016-05-31 13:10:00,105.49,105.51,105.47,105.49,11086.0,85.0013,85.0174,84.9852,85.0013,11086.0
2016-05-31 13:20:00,105.5,105.59,105.49,105.57,19188.0,85.0093,85.0819,85.0013,85.0657,19188.0
2016-05-31 13:30:00,105.57,105.62,105.54,105.61,21912.0,85.0657,85.106,85.0416,85.098,21912.0
2016-05-31 13:40:00,105.61,105.62,105.58,105.58,10074.0,85.098,85.106,85.0738,85.0738,10074.0
2016-05-31 13:50:00,105.58,105.59,105.55,105.59,14183.0,85.0738,85.0819,85.0496,85.0819,14183.0
2016-05-31 14:00:00,105.58,105.59,105.39,105.39,27678.0,85.0738,85.0819,84.9207,84.9207,27678.0
2016-05-31 14:10:00,105.39,105.4,105.27,105.32,27025.0,84.9207,84.9288,84.824,84.8643,27025.0
2016-05-31 14:20:00,105.31,105.48,105.31,105.46,25519.0,84.8562,84.9932,84.8562,84.9771,25519.0
2016-05-31 14:30:00,105.47,105.55,105.45,105.53,23100.0,84.9852,85.0496,84.9691,85.0335,23100.0
2016-05-31 14:40:00,105.52,105.52,105.36,105.45,15097.0,85.0255,85.0255,84.8965,84.9691,15097.0
2016-05-31 14:50:00,105.46,105.49,105.42,105.47,65882.0,84.9771,85.0013,84.9449,84.9852,65882.0
2016-05-31 15:00:00,105.46,105.51,105.36,105.51,31250.0,84.9771,85.0174,84.8965,85.0174,31250.0
2016-05-31 15:10:00,105.51,105.76,105.51,105.74,37148.0,85.0174,85.2188,85.0174,85.2027,37148.0
2016-05-31 15:20:00,105.72,105.75,105.63,105.74,29287.0,85.1866,85.2108,85.1141,85.2027,29287.0
2016-05-31 15:30:00,105.75,105.86,105.75,105.84,49949.0,85.2108,85.2994,85.2108,85.2833,49949.0
2016-05-31 15:40:00,105.84,106.0,105.83,105.99,91177.0,85.2833,85.4122,85.2752,85.4042,91177.0
2016-05-31 15:50:00,105.98,106.14,105.98,106.0,202486.0,85.3961,85.525,85.3961,85.4122,202486.0
2016-06-01 09:30:00,105.21,105.97,104.7,104.89,81997.0,84.7757,85.3881,84.3647,84.5178,81997.0
2016-06-01 09:40:00,104.86,104.96,104.6,104.91,39658.0,84.4936,84.5742,84.2841,84.5339,39658.0
2016-06-01 09:50:00,104.88,105.01,104.81,105.01,17031.0,84.5098,84.6145,84.4534,84.6145,17031.0
2016-06-01 10:00:00,105.01,105.28,104.88,105.26,24014.0,84.6145,84.8321,84.5098,84.816,24014.0
2016-06-01 10:10:00,105.29,105.31,105.09,105.09,36428.0,84.8401,84.8562,84.679,84.679,36428.0
2016-06-01 10:20:00,105.08,105.26,105.08,105.14,30257.0,84.6709,84.816,84.6709,84.7193,30257.0
2016-06-01 10:30:00,105.13,105.24,105.13,105.13,23309.0,84.7112,84.7998,84.7112,84.7112,23309.0
2016-06-01 10:40:00,105.15,105.26,105.1,105.22,24783.0,84.7273,84.816,84.687,84.7837,24783.0
2016-06-01 10:50:00,105.25,105.86,105.23,105.76,147594.0,84.8079,85.2994,84.7918,85.2188,147594.0
2016-06-01 11:00:00,105.74,106.06,105.67,105.74,100977.0,85.2027,85.4606,85.1463,85.2027,100977.0
2016-06-01 11:10:00,105.75,106.27,105.68,105.82,158522.0,85.2108,85.6298,85.1544,85.2672,158522.0
2016-06-01 11:20:00,105.79,105.9,105.67,105.72,21659.0,85.243,85.3317,85.1463,85.1866,21659.0
2016-06-01 11:30:00,105.7,105.72,105.56,105.58,13064.0,85.1705,85.1866,85.0577,85.0738,13064.0
2016-06-01 11:40:00,105.57,105.62,105.54,105.61,10862.0,85.0657,85.106,85.0416,85.098,10862.0
2016-06-01 11:50:00,105.61,105.84,105.52,105.72,32992.0,85.098,85.2833,85.0255,85.1866,32992.0
2016-06-01 12:00:00,105.72,105.89,105.71,105.88,56464.0,85.1866,85.3236,85.1786,85.3155,56464.0
2016-06-01 12:10:00,105.89,106.14,105.89,106.09,52650.0,85.3236,85.525,85.3236,85.4847,52650.0
2016-06-01 12:20:00,106.11,106.11,106.0,106.03,14758.0,85.5009,85.5009,85.4122,85.4364,14758.0
2016-06-01 12:30:00,106.03,106.05,106.0,106.02,16163.0,85.4364,85.4525,85.4122,85.4283,16163.0
2016-06-01 12:40:00,106.03,106.06,105.98,106.02,44443.0,85.4364,85.4606,85.3961,85.4283,44443.0
2016-06-01 12:50:00,106.01,106.17,106.0,106.17,9842.0,85.4203,85.5492,85.4122,85.5492,9842.0
2016-06-01 13:00:00,106.18,106.18,106.08,106.08,10129.0,85.5573,85.5573,85.4767,85.4767,10129.0
2016-06-01 13:10:00,106.08,106.28,106.02,106.07,75885.0,85.4767,85.6378,85.4283,85.4686,75885.0
2016-06-01 13:20:00,106.08,106.11,106.05,106.07,22484.0,85.4767,85.5009,85.4525,85.4686,22484.0
2016-06-01 13:30:00,106.07,106.23,106.0,106.01,119694.0,85.4686,85.5976,85.4122,85.4203,119694.0
2016-06-01 13:40:00,106.02,106.1,105.96,106.05,139000.0,85.4283,85.4928,85.38,85.4525,139000.0
2016-06-01 13:50:00,106.04,106.1,106.01,106.1,16681.0,85.4445,85.4928,85.4203,85.4928,16681.0
2016-06-01 14:00:00,106.11,106.31,106.08,106.22,63455.0,85.5009,85.662,85.4767,85.5895,63455.0
2016-06-01 14:10:00,106.2,106.49,106.2,106.36,37367.0,85.5734,85.8071,85.5734,85.7023,37367.0
2016-06-01 14:20:00,106.36,106.6,106.32,106.52,90168.0,85.7023,85.8957,85.6701,85.8312,90168.0
2016-06-01 14:30:00,106.52,106.54,106.33,106.39,41426.0,85.8312,85.8473,85.6781,85.7265,41426.0
2016-06-01 14:40:00,106.4,106.51,106.4,106.42,37301.0,85.7345,85.8232,85.7345,85.7507,37301.0
2016-06-01 14:50:00,106.42,106.55,106.42,106.53,18196.0,85.7507,85.8554,85.7507,85.8393,18196.0
2016-06-01 15:00:00,106.53,106.55,106.45,106.46,19861.0,85.8393,85.8554,85.7748,85.7829,19861.0
2016-06-01 15:10:00,106.46,106.66,106.45,106.63,26976.0,85.7829,85.944,85.7748,85.9199,26976.0
2016-06-01 15:20:00,106.62,106.75,106.55,106.72,138879.0,85.9118,86.0166,85.8554,85.9924,138879.0
2016-06-01 15:30:00,106.72,106.75,106.63,106.7,106439.0,85.9924,86.0166,85.9199,85.9763,106439.0
2016-06-01 15:40:00,106.7,106.73,106.57,106.58,114313.0,85.9763,86.0004,85.8715,85.8796,114313.0
2016-06-01 15:50:00,106.58,106.7,106.55,106.69,163843.0,85.8796,85.9763,85.8554,85.9682,163843.0
2016-06-02 09:30:00,106.44,106.72,106.22,106.22,41004.0,85.7668,85.9924,85.5895,85.5895,41004.0
2016-06-02 09:40:00,106.25,106.31,106.08,106.15,57591.0,85.6137,85.662,85.4767,85.5331,57591.0
2016-06-02 09:50:00,106.15,106.29,106.12,106.12,38879.0,85.5331,85.6459,85.5089,85.5089,38879.0
2016-06-02 10:00:00,106.17,106.22,105.93,106.07,54265.0,85.5492,85.5895,85.3558,85.4686,54265.0
2016-06-02 10:10:00,106.09,106.1,106.0,106.07,19261.0,85.4847,85.4928,85.4122,85.4686,19261.0
2016-06-02 10:20:00,106.02,106.11,105.97,106.09,13475.0,85.4283,85.5009,85.3881,85.4847,13475.0
2016-06-02 10:30:00,106.08,106.33,106.08,106.27,21180.0,85.4767,85.6781,85.4767,85.6298,21180.0
2016-06-02 10:40:00,106.27,106.29,106.1,106.1,14650.0,85.6298,85.6459,85.4928,85.4928,14650.0
2016-06-02 10:50:00,106.11,106.25,106.1,106.25,15256.0,85.5009,85.6137,85.4928,85.6137,15256.0
2016-06-02 11:00:00,106.27,106.58,106.27,106.55,26800.0,85.6298,85.8796,85.6298,85.8554,26800.0
2016-06-02 11:10:00,106.55,106.58,106.38,106.42,20477.0,85.8554,85.8796,85.7184,85.7507,20477.0
2016-06-02 11:20:00,106.44,106.48,106.4,106.43,13458.0,85.7668,85.799,85.7345,85.7587,13458.0
2016-06-02 11:30:00,106.44,106.44,106.3,106.33,10420.0,85.7668,85.7668,85.654,85.6781,10420.0
2016-06-02 11:40:00,106.34,106.47,106.34,106.42,11723.0,85.6862,85.7909,85.6862,85.7507,11723.0
2016-06-02 11:50:00,106.42,106.52,106.35,106.47,11298.0,85.7507,85.8312,85.6943,85.7909,11298.0
2016-06-02 12:00:00,106.5,106.52,106.27,106.27,11831.0,85.8151,85.8312,85.6298,85.6298,11831.0
2016-06-02 12:10:00,106.28,106.3,106.24,106.29,10556.0,85.6378,85.654,85.6056,85.6459,10556.0
2016-06-02 12:20:00,106.26,106.35,106.24,106.27,10133.0,85.6217,85.6943,85.6056,85.6298,10133.0
2016-06-02 12:30:00,106.28,106.31,106.24,106.27,9413.0,85.6378,85.662,85.6056,85.6298,9413.0
2016-06-02 12:40:00,106.27,106.5,106.27,106.5,23143.0,85.6298,85.8151,85.6298,85.8151,23143.0
2016-06-02 12:50:00,106.5,106.63,106.46,106.61,27121.0,85.8151,85.9199,85.7829,85.9038,27121.0
2016-06-02 13:00:00,106.62,106.64,106.58,106.58,25117.0,85.9118,85.9279,85.8796,85.8796,25117.0
2016-06-02 13:10:00,106.59,106.61,106.57,106.58,14701.0,85.8876,85.9038,85.8715,85.8796,14701.0
2016-06-02 13:20:00,106.59,106.61,106.57,106.59,12882.0,85.8876,85.9038,85.8715,85.8876,12882.0
2016-06-02 13:30:00,106.61,106.67,106.59,106.59,17819.0,85.9038,85.9521,85.8876,85.8876,17819.0
2016-06-02 13:40:00,106.59,106.67,106.56,106.64,21510.0,85.8876,85.9521,85.8635,85.9279,21510.0
2016-06-02 13:50:00,106.66,106.73,106.59,106.71,13234.0,85.944,86.0004,85.8876,85.9843,13234.0
2016-06-02 14:00:00,106.71,106.87,106.71,106.78,30026.0,85.9843,86.1133,85.9843,86.0407,30026.0
2016-06-02 14:10:00,106.78,106.78,106.68,106.75,12011.0,86.0407,86.0407,85.9602,86.0166,12011.0
2016-06-02 14:20:00,106.75,106.79,106.71,106.74,15326.0,86.0166,86.0488,85.9843,86.0085,15326.0
2016-06-02 14:30:00,106.74,106.75,106.62,106.62,14362.0,86.0085,86.0166,85.9118,85.9118,14362.0
2016-06-02 14:40:00,106.62,106.71,106.6,106.63,19736.0,85.9118,85.9843,85.8957,85.9199,19736.0
2016-06-02 14:50:00,106.63,106.69,106.63,106.65,22578.0,85.9199,85.9682,85.9199,85.936,22578.0
2016-06-02 15:00:00,106.65,106.68,106.62,106.66,19727.0,85.936,85.9602,85.9118,85.944,19727.0
2016-06-02 15:10:00,106.66,106.73,106.65,106.69,19915.0,85.944,86.0004,85.936,85.9682,19915.0
2016-06-02 15:20:00,106.68,106.85,106.68,106.85,26644.0,85.9602,86.0971,85.9602,86.0971,26644.0
2016-06-02 15:30:00,106.86,106.92,106.85,106.88,45911.0,86.1052,86.1535,86.0971,86.1213,45911.0
2016-06-02 15:40:00,106.89,106.92,106.8,106.92,73065.0,86.1294,86.1535,86.0569,86.1535,73065.0
2016-06-02 15:50:00,106.91,107.11,106.91,107.11,153897.0,86.1455,86.3066,86.1455,86.3066,153897.0
2016-06-03 09:30:00,107.12,107.12,106.67,106.79,39359.0,86.3147,86.3147,85.9521,86.0488,39359.0
2016-06-03 09:40:00,106.75,107.05,106.71,107.05,45558.0,86.0166,86.2583,85.9843,86.2583,45558.0
2016-06-03 09:50:00,107.02,107.06,106.97,107.0,67379.0,86.2341,86.2664,86.1938,86.218,67379.0
2016-06-03 10:00:00,106.99,106.99,106.7,106.71,57392.0,86.2099,86.2099,85.9763,85.9843,57392.0
2016-06-03 10:10:00,106.69,106.8,106.59,106.67,15376.0,85.9682,86.0569,85.8876,85.9521,15376.0
2016-06-03 10:20:00,106.63,106.65,106.47,106.56,20380.0,85.9199,85.936,85.7909,85.8635,20380.0
2016-06-03 10:30:00,106.56,106.82,106.52,106.73,18500.0,85.8635,86.073,85.8312,86.0004,18500.0
2016-06-03 10:40:00,106.72,106.73,106.5,106.69,35803.0,85.9924,86.0004,85.8151,85.9682,35803.0
2016-06-03 10:50:00,106.67,106.87,106.67,106.84,26086.0,85.9521,86.1133,85.9521,86.0891,26086.0
2016-06-03 11:00:00,106.86,106.88,106.59,106.59,18547.0,86.1052,86.1213,85.8876,85.8876,18547.0
2016-06-03 11:10:00,106.62,106.63,106.56,106.62,7348.0,85.9118,85.9199,85.8635,85.9118,7348.0
2016-06-03 11:20:00,106.62,106.72,106.59,106.62,11391.0,85.9118,85.9924,85.8876,85.9118,11391.0
2016-06-03 11:30:00,106.63,106.81,106.63,106.8,9424.0,85.9199,86.0649,85.9199,86.0569,9424.0
2016-06-03 11:40:00,106.83,107.03,106.83,107.03,14822.0,86.081,86.2422,86.081,86.2422,14822.0
2016-06-03 11:50:00,107.05,107.13,106.98,107.09,11885.0,86.2583,86.3228,86.2019,86.2905,11885.0
2016-06-03 12:00:00,107.1,107.1,106.8,106.8,8208.0,86.2986,86.2986,86.0569,86.0569,8208.0
2016-06-03 12:10:00,106.82,106.83,106.73,106.74,12409.0,86.073,86.081,86.0004,86.0085,12409.0
2016-06-03 12:20:00,106.73,106.91,106.65,106.91,40059.0,86.0004,86.1455,85.936,86.1455,40059.0
2016-06-03 12:30:00,106.89,107.01,106.89,106.92,11104.0,86.1294,86.2261,86.1294,86.1535,11104.0
2016-06-03 12:40:00,106.92,106.97,106.8,106.8,15431.0,86.1535,86.1938,86.0569,86.0569,15431.0
2016-06-03 12:50:00,106.79,106.89,106.77,106.77,12307.0,86.0488,86.1294,86.0327,86.0327,12307.0
2016-06-03 13:00:00,106.8,106.83,106.73,106.81,11664.0,86.0569,86.081,86.0004,86.0649,11664.0
2016-06-03 13:10:00,106.83,106.9,106.81,106.84,9340.0,86.081,86.1374,86.0649,86.0891,9340.0
2016-06-03 13:20:00,106.84,106.93,106.83,106.85,28538.0,86.0891,86.1616,86.081,86.0971,28538.0
2016-06-03 13:30:00,106.85,106.87,106.8,106.86,18426.0,86.0971,86.1133,86.0569,86.1052,18426.0
2016-06-03 13:40:00,106.86,107.12,106.86,107.02,26413.0,86.1052,86.3147,86.1052,86.2341,26413.0
2016-06-03 13:50:00,107.04,107.07,107.0,107.05,11971.0,86.2502,86.2744,86.218,86.2583,11971.0
2016-06-03 14:00:00,107.04,107.04,106.96,106.98,13433.0,86.2502,86.2502,86.1858,86.2019,13433.0
2016-06-03 14:10:00,107.01,107.04,106.95,107.01,18145.0,86.2261,86.2502,86.1777,86.2261,18145.0
2016-06-03 14:20:00,107.01,107.16,106.95,107.14,21236.0,86.2261,86.3469,86.1777,86.3308,21236.0
2016-06-03 14:30:00,107.14,107.28,107.12,107.27,13804.0,86.3308,86.4436,86.3147,86.4356,13804.0
2016-06-03 14:40:00,107.28,107.29,107.22,107.23,12109.0,86.4436,86.4517,86.3953,86.4033,12109.0
2016-06-03 14:50:00,107.25,107.37,107.23,107.24,19168.0,86.4194,86.5161,86.4033,86.4114,19168.0
2016-06-03 15:00:00,107.22,107.23,107.14,107.16,17055.0,86.3953,86.4033,86.3308,86.3469,17055.0
2016-06-03 15:10:00,107.16,107.18,107.09,107.13,13393.0,86.3469,86.363,86.2905,86.3228,13393.0
2016-06-03 15:20:00,107.13,107.25,107.11,107.21,16906.0,86.3228,86.4194,86.3066,86.3872,16906.0
2016-06-03 15:30:00,107.22,107.31,107.2,107.27,29008.0,86.3953,86.4678,86.3792,86.4356,29008.0
2016-06-03 15:40:00,107.28,107.28,107.15,107.19,53060.0,86.4436,86.4436,86.3389,86.3711,53060.0
2016-06-03 15:50:00,107.19,107.29,107.13,107.2,78310.0,86.3711,86.4517,86.3228,86.3792,78310.0
2016-06-06 09:30:00,107.3,107.51,107.15,107.4,27313.0,86.4597,86.629,86.3389,86.5403,27313.0
2016-06-06 09:40:00,107.44,107.73,107.4,107.68,7242.0,86.5725,86.8062,86.5403,86.7659,7242.0
2016-06-06 09:50:00,107.61,107.82,107.61,107.75,27835.0,86.7095,86.8787,86.7095,86.8223,27835.0
2016-06-06 10:00:00,107.76,107.92,107.76,107.83,12242.0,86.8304,86.9593,86.8304,86.8868,12242.0
2016-06-06 10:10:00,107.85,107.85,107.67,107.77,13607.0,86.9029,86.9029,86.7579,86.8385,13607.0
2016-06-06 10:20:00,107.76,107.83,107.69,107.79,18348.0,86.8304,86.8868,86.774,86.8546,18348.0
2016-06-06 10:30:00,107.78,107.98,107.78,107.82,20210.0,86.8465,87.0077,86.8465,86.8787,20210.0
2016-06-06 10:40:00,107.83,107.92,107.83,107.86,7985.0,86.8868,86.9593,86.8868,86.911,7985.0
2016-06-06 10:50:00,107.86,107.99,107.84,107.95,16989.0,86.911,87.0157,86.8949,86.9835,16989.0
2016-06-06 11:00:00,107.96,108.0,107.85,107.9,14670.0,86.9916,87.0238,86.9029,86.9432,14670.0
2016-06-06 11:10:00,107.89,107.96,107.86,107.95,16271.0,86.9351,86.9916,86.911,86.9835,16271.0
2016-06-06 11:20:00,107.94,107.96,107.83,107.84,13469.0,86.9754,86.9916,86.8868,86.8949,13469.0
2016-06-06 11:30:00,107.83,107.87,107.78,107.81,12479.0,86.8868,86.919,86.8465,86.8707,12479.0
2016-06-06 11:40:00,107.85,107.95,107.85,107.88,12657.0,86.9029,86.9835,86.9029,86.9271,12657.0
2016-06-06 11:50:00,107.89,107.95,107.75,107.75,13524.0,86.9351,86.9835,86.8223,86.8223,13524.0
2016-06-06 12:00:00,107.77,107.85,107.73,107.74,14272.0,86.8385,86.9029,86.8062,86.8143,14272.0
2016-06-06 12:10:00,107.74,107.74,107.61,107.62,16388.0,86.8143,86.8143,86.7095,86.7176,16388.0
2016-06-06 12:20:00,107.64,107.67,107.6,107.64,23204.0,86.7337,86.7579,86.7015,86.7337,23204.0
2016-06-06 12:30:00,107.65,107.7,107.57,107.57,35767.0,86.7418,86.782,86.6773,86.6773,35767.0
2016-06-06 12:40:00,107.57,107.61,107.4,107.42,15157.0,86.6773,86.7095,86.5403,86.5564,15157.0
2016-06-06 12:50:00,107.4,107.47,107.3,107.45,36958.0,86.5403,86.5967,86.4597,86.5806,36958.0
2016-06-06 13:00:00,107.44,107.52,107.39,107.5,21779.0,86.5725,86.637,86.5323,86.6209,21779.0
2016-06-06 13:10:00,107.53,107.63,107.53,107.54,11811.0,86.6451,86.7256,86.6451,86.6531,11811.0
2016-06-06 13:20:00,107.56,107.63,107.56,107.6,9846.0,86.6692,86.7256,86.6692,86.7015,9846.0
2016-06-06 13:30:00,107.59,107.61,107.52,107.54,13186.0,86.6934,86.7095,86.637,86.6531,13186.0
2016-06-06 13:40:00,107.54,107.62,107.53,107.61,10067.0,86.6531,86.7176,86.6451,86.7095,10067.0
2016-06-06 13:50:00,107.61,107.7,107.6,107.67,19420.0,86.7095,86.782,86.7015,86.7579,19420.0
2016-06-06 14:00:00,107.67,107.71,107.61,107.69,8851.0,86.7579,86.7901,86.7095,86.774,8851.0
2016-06-06 14:10:00,107.7,107.87,107.7,107.84,11665.0,86.782,86.919,86.782,86.8949,11665.0
2016-06-06 14:20:00,107.82,107.86,107.77,107.82,13996.0,86.8787,86.911,86.8385,86.8787,13996.0
2016-06-06 14:30:00,107.83,107.86,107.78,107.79,14256.0,86.8868,86.911,86.8465,86.8546,14256.0
2016-06-06 14:40:00,107.79,107.81,107.75,107.79,13048.0,86.8546,86.8707,86.8223,86.8546,13048.0
2016-06-06 14:50:00,107.79,107.85,107.78,107.8,12744.0,86.8546,86.9029,86.8465,86.8626,12744.0
2016-06-06 15:00:00,107.8,107.89,107.8,107.82,18873.0,86.8626,86.9351,86.8626,86.8787,18873.0
2016-06-06 15:10:00,107.84,107.91,107.83,107.84,15468.0,86.8949,86.9513,86.8868,86.8949,15468.0
2016-06-06 15:20:00,107.83,107.88,107.81,107.81,15644.0,86.8868,86.9271,86.8707,86.8707,15644.0
2016-06-06 15:30:00,107.82,107.93,107.8,107.89,43384.0,86.8787,86.9674,86.8626,86.9351,43384.0
2016-06-06 15:40:00,107.89,107.89,107.78,107.83,40315.0,86.9351,86.9351,86.8465,86.8868,40315.0
2016-06-06 15:50:00,107.83,107.83,107.72,107.75,70018.0,86.8868,86.8868,86.7982,86.8223,70018.0
2016-06-07 09:30:00,107.67,108.23,107.67,108.23,22816.0,86.7579,87.2091,86.7579,87.2091,22816.0
2016-06-07 09:40:00,108.25,108.37,108.2,108.31,13757.0,87.2252,87.3219,87.1849,87.2736,13757.0
2016-06-07 09:50:00,108.34,108.45,108.2,108.45,15097.0,87.2977,87.3864,87.1849,87.3864,15097.0
2016-06-07 10:00:00,108.46,108.49,108.25,108.25,24287.0,87.3944,87.4186,87.2252,87.2252,24287.0
2016-06-07 10:10:00,108.28,108.39,108.25,108.39,27348.0,87.2494,87.338,87.2252,87.338,27348.0
2016-06-07 10:20:00,108.39,108.51,108.33,108.48,35918.0,87.338,87.4347,87.2897,87.4106,35918.0
2016-06-07 10:30:00,108.52,108.74,108.39,108.42,72784.0,87.4428,87.6201,87.338,87.3622,72784.0
2016-06-07 10:40:00,108.45,108.66,108.39,108.39,85264.0,87.3864,87.5556,87.338,87.338,85264.0
2016-06-07 10:50:00,108.38,108.56,108.36,108.53,25227.0,87.33,87.475,87.3139,87.4508,25227.0
2016-06-07 11:00:00,108.49,108.49,108.38,108.4,14187.0,87.4186,87.4186,87.33,87.3461,14187.0
2016-06-07 11:10:00,108.4,108.45,108.35,108.41,18104.0,87.3461,87.3864,87.3058,87.3541,18104.0
2016-06-07 11:20:00,108.42,108.44,108.38,108.4,14431.0,87.3622,87.3783,87.33,87.3461,14431.0
2016-06-07 11:30:00,108.41,108.42,108.33,108.34,21364.0,87.3541,87.3622,87.2897,87.2977,21364.0
2016-06-07 11:40:00,108.34,108.47,108.28,108.38,15211.0,87.2977,87.4025,87.2494,87.33,15211.0
2016-06-07 11:50:00,108.37,108.38,108.26,108.31,21073.0,87.3219,87.33,87.2333,87.2736,21073.0
2016-06-07 12:00:00,108.32,108.43,108.31,108.4,39151.0,87.2816,87.3703,87.2736,87.3461,39151.0
2016-06-07 12:10:00,108.39,108.48,108.37,108.43,35799.0,87.338,87.4106,87.3219,87.3703,35799.0
2016-06-07 12:20:00,108.44,108.54,108.42,108.53,16702.0,87.3783,87.4589,87.3622,87.4508,16702.0
2016-06-07 12:30:00,108.53,108.66,108.52,108.66,21917.0,87.4508,87.5556,87.4428,87.5556,21917.0
2016-06-07 12:40:00,108.67,108.68,108.59,108.61,12792.0,87.5637,87.5717,87.4992,87.5153,12792.0
2016-06-07 12:50:00,108.6,108.75,108.59,108.72,22645.0,87.5072,87.6281,87.4992,87.6039,22645.0
2016-06-07 13:00:00,108.7,108.72,108.62,108.69,14917.0,87.5878,87.6039,87.5234,87.5798,14917.0
2016-06-07 13:10:00,108.7,108.71,108.64,108.71,11872.0,87.5878,87.5959,87.5395,87.5959,11872.0
2016-06-07 13:20:00,108.72,108.76,108.65,108.65,9317.0,87.6039,87.6362,87.5475,87.5475,9317.0
2016-06-07 13:30:00,108.65,108.7,108.63,108.64,19433.0,87.5475,87.5878,87.5314,87.5395,19433.0
2016-06-07 13:40:00,108.64,108.69,108.63,108.64,7662.0,87.5395,87.5798,87.5314,87.5395,7662.0
2016-06-07 13:50:00,108.63,108.69,108.61,108.66,33901.0,87.5314,87.5798,87.5153,87.5556,33901.0
2016-06-07 14:00:00,108.65,108.69,108.64,108.68,22119.0,87.5475,87.5798,87.5395,87.5717,22119.0
2016-06-07 14:10:00,108.68,108.74,108.66,108.74,20819.0,87.5717,87.6201,87.5556,87.6201,20819.0
2016-06-07 14:20:00,108.73,108.77,108.7,108.73,31165.0,87.612,87.6442,87.5878,87.612,31165.0
2016-06-07 14:30:00,108.74,108.96,108.74,108.94,49872.0,87.6201,87.7973,87.6201,87.7812,49872.0
2016-06-07 14:40:00,108.95,109.04,108.94,109.0,33740.0,87.7893,87.8618,87.7812,87.8296,33740.0
2016-06-07 14:50:00,109.0,109.06,108.95,108.95,35000.0,87.8296,87.8779,87.7893,87.7893,35000.0
2016-06-07 15:00:00,108.95,109.02,108.89,108.91,28684.0,87.7893,87.8457,87.7409,87.757,28684.0
2016-06-07 15:10:00,108.89,108.92,108.82,108.87,36107.0,87.7409,87.7651,87.6845,87.7248,36107.0
2016-06-07 15:20:00,108.87,108.91,108.75,108.78,51102.0,87.7248,87.757,87.6281,87.6523,51102.0
2016-06-07 15:30:00,108.78,108.86,108.7,108.75,72246.0,87.6523,87.7167,87.5878,87.6281,72246.0
2016-06-07 15:40:00,108.75,108.76,108.51,108.52,104194.0,87.6281,87.6362,87.4347,87.4428,104194.0
2016-06-07 15:50:00,108.52,108.57,108.47,108.54,200699.0,87.4428,87.4831,87.4025,87.4589,200699.0
2016-06-08 09:30:00,108.63,109.07,108.44,109.04,35464.0,87.5314,87.886,87.3783,87.8618,35464.0
2016-06-08 09:40:00,109.04,109.22,109.01,109.13,17003.0,87.8618,88.0068,87.8376,87.9343,17003.0
2016-06-08 09:50:00,109.12,109.23,109.03,109.1,20580.0,87.9263,88.0149,87.8537,87.9101,20580.0
2016-06-08 10:00:00,109.1,109.17,109.0,109.07,25521.0,87.9101,87.9665,87.8296,87.886,25521.0
2016-06-08 10:10:00,109.06,109.06,108.84,108.9,23445.0,87.8779,87.8779,87.7006,87.749,23445.0
2016-06-08 10:20:00,108.9,109.07,108.86,109.03,21788.0,87.749,87.886,87.7167,87.8537,21788.0
2016-06-08 10:30:00,109.03,109.13,108.93,109.05,23387.0,87.8537,87.9343,87.7732,87.8698,23387.0
2016-06-08 10:40:00,109.06,109.18,109.04,109.18,17774.0,87.8779,87.9746,87.8618,87.9746,17774.0
2016-06-08 10:50:00,109.18,109.23,109.07,109.09,17989.0,87.9746,88.0149,87.886,87.9021,17989.0
2016-06-08 11:00:00,109.1,109.11,108.86,108.91,28906.0,87.9101,87.9182,87.7167,87.757,28906.0
2016-06-08 11:10:00,108.91,109.05,108.9,108.97,34074.0,87.757,87.8698,87.749,87.8054,34074.0
2016-06-08 11:20:00,108.97,109.07,108.84,108.98,51515.0,87.8054,87.886,87.7006,87.8134,51515.0
2016-06-08 11:30:00,108.99,109.08,108.99,109.06,32634.0,87.8215,87.894,87.8215,87.8779,32634.0
2016-06-08 11:40:00,109.06,109.06,108.94,109.0,29382.0,87.8779,87.8779,87.7812,87.8296,29382.0
2016-06-08 11:50:00,109.02,109.08,109.0,109.08,15306.0,87.8457,87.894,87.8296,87.894,15306.0
2016-06-08 12:00:00,109.07,109.19,109.05,109.19,16267.0,87.886,87.9827,87.8698,87.9827,16267.0
2016-06-08 12:10:00,109.17,109.23,109.12,109.13,13268.0,87.9665,88.0149,87.9263,87.9343,13268.0
2016-06-08 12:20:00,109.12,109.19,109.1,109.14,9107.0,87.9263,87.9827,87.9101,87.9424,9107.0
2016-06-08 12:30:00,109.15,109.19,109.03,109.05,19820.0,87.9504,87.9827,87.8537,87.8698,19820.0
2016-06-08 12:40:00,109.05,109.07,108.97,108.98,28479.0,87.8698,87.886,87.8054,87.8134,28479.0
2016-06-08 12:50:00,108.98,109.07,108.97,109.06,32711.0,87.8134,87.886,87.8054,87.8779,32711.0
2016-06-08 13:00:00,109.06,109.09,109.02,109.02,32250.0,87.8779,87.9021,87.8457,87.8457,32250.0
2016-06-08 13:10:00,109.02,109.19,109.01,109.19,26942.0,87.8457,87.9827,87.8376,87.9827,26942.0
2016-06-08 13:20:00,109.19,109.23,109.11,109.14,31130.0,87.9827,88.0149,87.9182,87.9424,31130.0
2016-06-08 13:30:00,109.15,109.23,109.13,109.21,24889.0,87.9504,88.0149,87.9343,87.9988,24889.0
2016-06-08 13:40:00,109.21,109.3,109.2,109.29,25624.0,87.9988,88.0713,87.9907,88.0632,25624.0
2016-06-08 13:50:00,109.29,109.34,109.26,109.34,29471.0,88.0632,88.1035,88.0391,88.1035,29471.0
2016-06-08 14:00:00,109.34,109.34,109.2,109.24,23007.0,88.1035,88.1035,87.9907,88.0229,23007.0
2016-06-08 14:10:00,109.25,109.41,109.24,109.41,19740.0,88.031,88.1599,88.0229,88.1599,19740.0
2016-06-08 14:20:00,109.4,109.41,109.32,109.4,16131.0,88.1519,88.1599,88.0874,88.1519,16131.0
2016-06-08 14:30:00,109.4,109.48,109.39,109.46,17524.0,88.1519,88.2163,88.1438,88.2002,17524.0
2016-06-08 14:40:00,109.45,109.51,109.41,109.44,27200.0,88.1922,88.2405,88.1599,88.1841,27200.0
2016-06-08 14:50:00,109.44,109.54,109.43,109.43,28737.0,88.1841,88.2647,88.176,88.176,28737.0
2016-06-08 15:00:00,109.42,109.44,109.36,109.42,31772.0,88.168,88.1841,88.1196,88.168,31772.0
2016-06-08 15:10:00,109.42,109.5,109.41,109.44,37968.0,88.168,88.2324,88.1599,88.1841,37968.0
2016-06-08 15:20:00,109.44,109.44,109.36,109.36,37290.0,88.1841,88.1841,88.1196,88.1196,37290.0
2016-06-08 15:30:00,109.37,109.43,109.36,109.41,42892.0,88.1277,88.176,88.1196,88.1599,42892.0
2016-06-08 15:40:00,109.41,109.43,109.33,109.39,70352.0,88.1599,88.176,88.0955,88.1438,70352.0
2016-06-08 15:50:00,109.4,109.44,109.31,109.38,96205.0,88.1519,88.1841,88.0793,88.1358,96205.0
2016-06-09 09:30:00,108.56,108.89,107.78,108.72,31233.0,87.475,87.7409,86.8465,87.6039,31233.0
2016-06-09 09:40:00,108.77,108.87,108.67,108.82,15165.0,87.6442,87.7248,87.5637,87.6845,15165.0
2016-06-09 09:50:00,108.82,108.96,108.79,108.85,20389.0,87.6845,87.7973,87.6603,87.7087,20389.0
2016-06-09 10:00:00,108.89,108.89,108.6,108.71,31618.0,87.7409,87.7409,87.5072,87.5959,31618.0
2016-06-09 10:10:00,108.67,108.69,108.45,108.45,31027.0,87.5637,87.5798,87.3864,87.3864,31027.0
2016-06-09 10:20:00,108.46,108.5,108.31,108.43,30482.0,87.3944,87.4267,87.2736,87.3703,30482.0
2016-06-09 10:30:00,108.47,108.48,108.25,108.37,33676.0,87.4025,87.4106,87.2252,87.3219,33676.0
2016-06-09 10:40:00,108.39,108.5,108.32,108.5,27626.0,87.338,87.4267,87.2816,87.4267,27626.0
2016-06-09 10:50:00,108.48,108.5,108.41,108.43,54519.0,87.4106,87.4267,87.3541,87.3703,54519.0
2016-06-09 11:00:00,108.44,108.59,108.44,108.57,44899.0,87.3783,87.4992,87.3783,87.4831,44899.0
2016-06-09 11:10:00,108.58,108.59,108.5,108.51,18874.0,87.4911,87.4992,87.4267,87.4347,18874.0
2016-06-09 11:20:00,108.5,108.56,108.43,108.43,22139.0,87.4267,87.475,87.3703,87.3703,22139.0
2016-06-09 11:30:00,108.42,108.53,108.36,108.47,26653.0,87.3622,87.4508,87.3139,87.4025,26653.0
2016-06-09 11:40:00,108.49,108.5,108.41,108.48,12638.0,87.4186,87.4267,87.3541,87.4106,12638.0
2016-06-09 11:50:00,108.46,108.47,108.34,108.38,28766.0,87.3944,87.4025,87.2977,87.33,28766.0
2016-06-09 12:00:00,108.37,108.46,108.36,108.4,36634.0,87.3219,87.3944,87.3139,87.3461,36634.0
2016-06-09 12:10:00,108.42,108.49,108.38,108.49,13500.0,87.3622,87.4186,87.33,87.4186,13500.0
2016-06-09 12:20:00,108.49,108.55,108.44,108.55,34103.0,87.4186,87.467,87.3783,87.467,34103.0
2016-06-09 12:30:00,108.55,108.65,108.54,108.62,23750.0,87.467,87.5475,87.4589,87.5234,23750.0
2016-06-09 12:40:00,108.64,108.65,108.59,108.62,20588.0,87.5395,87.5475,87.4992,87.5234,20588.0
2016-06-09 12:50:00,108.61,108.65,108.59,108.61,17360.0,87.5153,87.5475,87.4992,87.5153,17360.0
2016-06-09 13:00:00,108.64,108.64,108.53,108.55,22113.0,87.5395,87.5395,87.4508,87.467,22113.0
2016-06-09 13:10:00,108.55,108.72,108.55,108.69,34058.0,87.467,87.6039,87.467,87.5798,34058.0
2016-06-09 13:20:00,108.69,108.74,108.67,108.7,36735.0,87.5798,87.6201,87.5637,87.5878,36735.0
2016-06-09 13:30:00,108.7,108.74,108.63,108.63,37527.0,87.5878,87.6201,87.5314,87.5314,37527.0
2016-06-09 13:40:00,108.63,108.65,108.57,108.65,20502.0,87.5314,87.5475,87.4831,87.5475,20502.0
2016-06-09 13:50:00,108.65,108.65,108.52,108.6,43411.0,87.5475,87.5475,87.4428,87.5072,43411.0
2016-06-09 14:00:00,108.6,108.65,108.58,108.6,20710.0,87.5072,87.5475,87.4911,87.5072,20710.0
2016-06-09 14:10:00,108.6,108.75,108.6,108.66,17041.0,87.5072,87.6281,87.5072,87.5556,17041.0
2016-06-09 14:20:00,108.66,108.75,108.62,108.62,23633.0,87.5556,87.6281,87.5234,87.5234,23633.0
2016-06-09 14:30:00,108.64,108.73,108.62,108.72,29570.0,87.5395,87.612,87.5234,87.6039,29570.0
2016-06-09 14:40:00,108.73,108.78,108.67,108.7,23498.0,87.612,87.6523,87.5637,87.5878,23498.0
2016-06-09 14:50:00,108.71,108.76,108.7,108.72,20512.0,87.5959,87.6362,87.5878,87.6039,20512.0
2016-06-09 15:00:00,108.73,108.84,108.73,108.82,30716.0,87.612,87.7006,87.612,87.6845,30716.0
2016-06-09 15:10:00,108.82,108.82,108.68,108.76,38263.0,87.6845,87.6845,87.5717,87.6362,38263.0
2016-06-09 15:20:00,108.76,108.82,108.73,108.78,41354.0,87.6362,87.6845,87.612,87.6523,41354.0
2016-06-09 15:30:00,108.78,108.89,108.76,108.88,55303.0,87.6523,87.7409,87.6362,87.7329,55303.0
2016-06-09 15:40:00,108.89,108.98,108.81,108.85,56010.0,87.7409,87.8134,87.6765,87.7087,56010.0
2016-06-09 15:50:00,108.85,108.91,108.77,108.81,99717.0,87.7087,87.757,87.6442,87.6765,99717.0
2016-06-10 09:30:00,108.08,108.37,107.92,108.02,31884.0,87.0882,87.3219,86.9593,87.0399,31884.0
2016-06-10 09:40:00,108.11,108.16,107.95,107.96,26415.0,87.1124,87.1527,86.9835,86.9916,26415.0
2016-06-10 09:50:00,107.95,107.95,107.84,107.88,22448.0,86.9835,86.9835,86.8949,86.9271,22448.0
2016-06-10 10:00:00,107.86,107.91,107.77,107.9,54261.0,86.911,86.9513,86.8385,86.9432,54261.0
2016-06-10 10:10:00,107.89,108.12,107.89,108.1,21812.0,86.9351,87.1205,86.9351,87.1044,21812.0
2016-06-10 10:20:00,108.09,108.32,108.08,108.27,15097.0,87.0963,87.2816,87.0882,87.2413,15097.0
2016-06-10 10:30:00,108.29,108.47,108.28,108.42,25427.0,87.2575,87.4025,87.2494,87.3622,25427.0
2016-06-10 10:40:00,108.42,108.42,108.24,108.29,19473.0,87.3622,87.3622,87.2172,87.2575,19473.0
2016-06-10 10:50:00,108.32,108.47,108.32,108.44,20179.0,87.2816,87.4025,87.2816,87.3783,20179.0
2016-06-10 11:00:00,108.43,108.54,108.36,108.52,17369.0,87.3703,87.4589,87.3139,87.4428,17369.0
2016-06-10 11:10:00,108.51,108.55,108.32,108.44,16751.0,87.4347,87.467,87.2816,87.3783,16751.0
2016-06-10 11:20:00,108.46,108.47,108.3,108.3,12457.0,87.3944,87.4025,87.2655,87.2655,12457.0
2016-06-10 11:30:00,108.31,108.38,108.21,108.21,21746.0,87.2736,87.33,87.193,87.193,21746.0
2016-06-10 11:40:00,108.21,108.23,108.15,108.15,12227.0,87.193,87.2091,87.1446,87.1446,12227.0
2016-06-10 11:50:00,108.15,108.28,108.1,108.21,9239.0,87.1446,87.2494,87.1044,87.193,9239.0
2016-06-10 12:00:00,108.21,108.26,108.13,108.18,14935.0,87.193,87.2333,87.1285,87.1688,14935.0
2016-06-10 12:10:00,108.18,108.23,108.12,108.13,7525.0,87.1688,87.2091,87.1205,87.1285,7525.0
2016-06-10 12:20:00,108.12,108.12,108.03,108.06,14351.0,87.1205,87.1205,87.048,87.0721,14351.0
2016-06-10 12:30:00,108.06,108.06,107.96,108.06,9251.0,87.0721,87.0721,86.9916,87.0721,9251.0
2016-06-10 12:40:00,108.05,108.07,108.01,108.03,9251.0,87.0641,87.0802,87.0318,87.048,9251.0
2016-06-10 12:50:00,108.02,108.13,108.0,108.09,10997.0,87.0399,87.1285,87.0238,87.0963,10997.0
2016-06-10 13:00:00,108.09,108.14,108.0,108.03,11714.0,87.0963,87.1366,87.0238,87.048,11714.0
2016-06-10 13:10:00,108.05,108.13,108.01,108.08,10119.0,87.0641,87.1285,87.0318,87.0882,10119.0
2016-06-10 13:20:00,108.09,108.13,108.03,108.11,10777.0,87.0963,87.1285,87.048,87.1124,10777.0
2016-06-10 13:30:00,108.11,108.11,107.9,107.9,19162.0,87.1124,87.1124,86.9432,86.9432,19162.0
2016-06-10 13:40:00,107.93,107.96,107.76,107.8,21658.0,86.9674,86.9916,86.8304,86.8626,21658.0
2016-06-10 13:50:00,107.79,107.83,107.7,107.73,29760.0,86.8546,86.8868,86.782,86.8062,29760.0
2016-06-10 14:00:00,107.76,107.76,107.67,107.68,17240.0,86.8304,86.8304,86.7579,86.7659,17240.0
2016-06-10 14:10:00,107.68,107.72,107.61,107.63,17098.0,86.7659,86.7982,86.7095,86.7256,17098.0
2016-06-10 14:20:00,107.62,107.83,107.62,107.8,38741.0,86.7176,86.8868,86.7176,86.8626,38741.0
2016-06-10 14:30:00,107.8,107.92,107.74,107.9,23763.0,86.8626,86.9593,86.8143,86.9432,23763.0
2016-06-10 14:40:00,107.89,107.93,107.81,107.85,15021.0,86.9351,86.9674,86.8707,86.9029,15021.0
2016-06-10 14:50:00,107.83,107.93,107.82,107.93,16397.0,86.8868,86.9674,86.8787,86.9674,16397.0
2016-06-10 15:00:00,107.9,107.94,107.84,107.86,18447.0,86.9432,86.9754,86.8949,86.911,18447.0
2016-06-10 15:10:00,107.87,107.93,107.8,107.91,22986.0,86.919,86.9674,86.8626,86.9513,22986.0
2016-06-10 15:20:00,107.92,108.05,107.91,108.05,31723.0,86.9593,87.0641,86.9513,87.0641,31723.0
2016-06-10 15:30:00,108.04,108.12,108.0,108.05,55783.0,87.056,87.1205,87.0238,87.0641,55783.0
2016-06-10 15:40:00,108.05,108.28,108.0,108.27,76366.0,87.0641,87.2494,87.0238,87.2413,76366.0
2016-06-10 15:50:00,108.27,108.27,108.06,108.1,110696.0,87.2413,87.2413,87.0721,87.1044,110696.0
2016-06-13 09:30:00,105.65,107.16,105.65,106.61,281511.0,85.1302,86.3469,85.1302,85.9038,281511.0
2016-06-13 09:40:00,106.59,107.13,106.46,106.99,161662.0,85.8876,86.3228,85.7829,86.2099,161662.0
2016-06-13 09:50:00,106.96,107.04,106.8,106.9,74525.0,86.1858,86.2502,86.0569,86.1374,74525.0
2016-06-13 10:00:00,106.93,106.98,106.27,106.31,87416.0,86.1616,86.2019,85.6298,85.662,87416.0
2016-06-13 10:10:00,106.25,106.76,106.24,106.69,83695.0,85.6137,86.0246,85.6056,85.9682,83695.0
2016-06-13 10:20:00,106.68,107.07,106.62,107.0,48876.0,85.9602,86.2744,85.9118,86.218,48876.0
2016-06-13 10:30:00,107.02,107.11,106.85,106.88,67905.0,86.2341,86.3066,86.0971,86.1213,67905.0
2016-06-13 10:40:00,106.87,106.89,106.58,106.65,110060.0,86.1133,86.1294,85.8796,85.936,110060.0
2016-06-13 10:50:00,106.66,106.89,106.5,106.84,45728.0,85.944,86.1294,85.8151,86.0891,45728.0
2016-06-13 11:00:00,106.84,106.87,106.71,106.86,48507.0,86.0891,86.1133,85.9843,86.1052,48507.0
2016-06-13 11:10:00,106.86,106.98,106.71,106.93,64499.0,86.1052,86.2019,85.9843,86.1616,64499.0
2016-06-13 11:20:00,106.9,106.99,106.74,106.93,59073.0,86.1374,86.2099,86.0085,86.1616,59073.0
2016-06-13 11:30:00,106.96,106.96,106.49,106.56,73094.0,86.1858,86.1858,85.8071,85.8635,73094.0
2016-06-13 11:40:00,106.56,106.66,106.38,106.42,39862.0,85.8635,85.944,85.7184,85.7507,39862.0
2016-06-13 11:50:00,106.41,106.59,106.41,106.48,32376.0,85.7426,85.8876,85.7426,85.799,32376.0
2016-06-13 12:00:00,106.48,106.63,106.41,106.57,29841.0,85.799,85.9199,85.7426,85.8715,29841.0
2016-06-13 12:10:00,106.57,106.8,106.57,106.72,33464.0,85.8715,86.0569,85.8715,85.9924,33464.0
2016-06-13 12:20:00,106.72,106.96,106.69,106.75,30698.0,85.9924,86.1858,85.9682,86.0166,30698.0
2016-06-13 12:30:00,106.76,106.83,106.61,106.68,36394.0,86.0246,86.081,85.9038,85.9602,36394.0
2016-06-13 12:40:00,106.68,106.78,106.67,106.68,20552.0,85.9602,86.0407,85.9521,85.9602,20552.0
2016-06-13 12:50:00,106.68,106.85,106.68,106.78,22619.0,85.9602,86.0971,85.9602,86.0407,22619.0
2016-06-13 13:00:00,106.78,106.84,106.71,106.77,22105.0,86.0407,86.0891,85.9843,86.0327,22105.0
2016-06-13 13:10:00,106.76,106.76,106.51,106.59,55538.0,86.0246,86.0246,85.8232,85.8876,55538.0
2016-06-13 13:20:00,106.6,106.65,106.47,106.63,29321.0,85.8957,85.936,85.7909,85.9199,29321.0
2016-06-13 13:30:00,106.64,106.67,106.41,106.44,38808.0,85.9279,85.9521,85.7426,85.7668,38808.0
2016-06-13 13:40:00,106.41,106.65,106.39,106.62,28054.0,85.7426,85.936,85.7265,85.9118,28054.0
2016-06-13 13:50:00,106.61,106.62,106.4,106.43,19757.0,85.9038,85.9118,85.7345,85.7587,19757.0
2016-06-13 14:00:00,106.43,106.5,106.29,106.48,39946.0,85.7587,85.8151,85.6459,85.799,39946.0
2016-06-13 14:10:00,106.48,106.5,106.22,106.24,70257.0,85.799,85.8151,85.5895,85.6056,70257.0
2016-06-13 14:20:00,106.24,106.27,106.04,106.11,42190.0,85.6056,85.6298,85.4445,85.5009,42190.0
2016-06-13 14:30:00,106.11,106.3,106.09,106.25,28191.0,85.5009,85.654,85.4847,85.6137,28191.0
2016-06-13 14:40:00,106.25,106.3,106.11,106.13,39436.0,85.6137,85.654,85.5009,85.517,39436.0
2016-06-13 14:50:00,106.13,106.13,105.96,105.96,42859.0,85.517,85.517,85.38,85.38,42859.0
2016-06-13 15:00:00,105.95,106.05,105.87,105.9,46297.0,85.3719,85.4525,85.3075,85.3317,46297.0
2016-06-13 15:10:00,105.89,105.96,105.76,105.83,46809.0,85.3236,85.38,85.2188,85.2752,46809.0
2016-06-13 15:20:00,105.83,105.89,105.78,105.82,53800.0,85.2752,85.3236,85.235,85.2672,53800.0
2016-06-13 15:30:00,105.81,105.99,105.8,105.93,97259.0,85.2591,85.4042,85.2511,85.3558,97259.0
2016-06-13 15:40:00,105.92,105.92,105.77,105.79,147096.0,85.3478,85.3478,85.2269,85.243,147096.0
2016-06-13 15:50:00,105.79,105.8,105.6,105.65,246413.0,85.243,85.2511,85.0899,85.1302,246413.0
2016-06-14 09:30:00,105.38,105.79,104.93,105.72,47522.0,84.9126,85.243,84.5501,85.1866,47522.0
2016-06-14 09:40:00,105.67,106.09,105.64,105.95,52269.0,85.1463,85.4847,85.1222,85.3719,52269.0
2016-06-14 09:50:00,105.96,106.12,105.76,106.06,29948.0,85.38,85.5089,85.2188,85.4606,29948.0
2016-06-14 10:00:00,106.06,106.12,105.83,106.06,54823.0,85.4606,85.5089,85.2752,85.4606,54823.0
2016-06-14 10:10:00,106.09,106.19,106.05,106.06,52387.0,85.4847,85.5653,85.4525,85.4606,52387.0
2016-06-14 10:20:00,106.06,106.08,105.82,105.86,32641.0,85.4606,85.4767,85.2672,85.2994,32641.0
2016-06-14 10:30:00,105.86,105.95,105.67,105.85,123324.0,85.2994,85.3719,85.1463,85.2914,123324.0
2016-06-14 10:40:00,105.85,105.94,105.63,105.66,51824.0,85.2914,85.3639,85.1141,85.1383,51824.0
2016-06-14 10:50:00,105.7,105.71,105.54,105.54,20967.0,85.1705,85.1786,85.0416,85.0416,20967.0
2016-06-14 11:00:00,105.54,105.78,105.49,105.68,55902.0,85.0416,85.235,85.0013,85.1544,55902.0
2016-06-14 11:10:00,105.68,105.76,105.61,105.72,36936.0,85.1544,85.2188,85.098,85.1866,36936.0
2016-06-14 11:20:00,105.72,105.81,105.59,105.63,29257.0,85.1866,85.2591,85.0819,85.1141,29257.0
2016-06-14 11:30:00,105.63,105.82,105.58,105.82,27287.0,85.1141,85.2672,85.0738,85.2672,27287.0
2016-06-14 11:40:00,105.82,105.97,105.72,105.77,21659.0,85.2672,85.3881,85.1866,85.2269,21659.0
2016-06-14 11:50:00,105.75,105.86,105.65,105.65,27967.0,85.2108,85.2994,85.1302,85.1302,27967.0
2016-06-14 12:00:00,105.64,105.77,105.64,105.71,18625.0,85.1222,85.2269,85.1222,85.1786,18625.0
2016-06-14 12:10:00,105.74,105.8,105.71,105.73,29381.0,85.2027,85.2511,85.1786,85.1947,29381.0
2016-06-14 12:20:00,105.74,105.88,105.73,105.83,38404.0,85.2027,85.3155,85.1947,85.2752,38404.0
2016-06-14 12:30:00,105.81,105.81,105.72,105.73,21332.0,85.2591,85.2591,85.1866,85.1947,21332.0
2016-06-14 12:40:00,105.73,105.77,105.7,105.76,18876.0,85.1947,85.2269,85.1705,85.2188,18876.0
2016-06-14 12:50:00,105.75,105.76,105.62,105.64,20425.0,85.2108,85.2188,85.106,85.1222,20425.0
2016-06-14 13:00:00,105.66,105.74,105.6,105.67,28901.0,85.1383,85.2027,85.0899,85.1463,28901.0
2016-06-14 13:10:00,105.65,105.66,105.48,105.65,24550.0,85.1302,85.1383,84.9932,85.1302,24550.0
2016-06-14 13:20:00,105.66,105.73,105.62,105.67,30642.0,85.1383,85.1947,85.106,85.1463,30642.0
2016-06-14 13:30:00,105.66,105.78,105.66,105.74,28518.0,85.1383,85.235,85.1383,85.2027,28518.0
2016-06-14 13:40:00,105.74,105.77,105.65,105.7,30505.0,85.2027,85.2269,85.1302,85.1705,30505.0
2016-06-14 13:50:00,105.69,105.71,105.55,105.62,24969.0,85.1624,85.1786,85.0496,85.106,24969.0
2016-06-14 14:00:00,105.6,105.7,105.59,105.66,25740.0,85.0899,85.1705,85.0819,85.1383,25740.0
2016-06-14 14:10:00,105.64,105.82,105.6,105.78,43020.0,85.1222,85.2672,85.0899,85.235,43020.0
2016-06-14 14:20:00,105.79,105.87,105.73,105.82,46226.0,85.243,85.3075,85.1947,85.2672,46226.0
2016-06-14 14:30:00,105.84,105.84,105.58,105.65,33259.0,85.2833,85.2833,85.0738,85.1302,33259.0
2016-06-14 14:40:00,105.66,105.71,105.51,105.52,25587.0,85.1383,85.1786,85.0174,85.0255,25587.0
2016-06-14 14:50:00,105.55,105.59,105.43,105.44,16966.0,85.0496,85.0819,84.9529,84.961,16966.0
2016-06-14 15:00:00,105.45,105.72,105.39,105.65,32691.0,84.9691,85.1866,84.9207,85.1302,32691.0
2016-06-14 15:10:00,105.65,105.79,105.62,105.7,25334.0,85.1302,85.243,85.106,85.1705,25334.0
2016-06-14 15:20:00,105.7,105.79,105.6,105.77,40227.0,85.1705,85.243,85.0899,85.2269,40227.0
2016-06-14 15:30:00,105.76,105.81,105.64,105.73,67593.0,85.2188,85.2591,85.1222,85.1947,67593.0
2016-06-14 15:40:00,105.72,105.82,105.65,105.65,97102.0,85.1866,85.2672,85.1302,85.1302,97102.0
2016-06-14 15:50:00,105.64,105.79,105.62,105.68,152711.0,85.1222,85.243,85.106,85.1544,152711.0
2016-06-15 09:30:00,106.18,106.44,106.02,106.4,87179.0,85.5573,85.7668,85.4283,85.7345,87179.0
2016-06-15 09:40:00,106.31,106.4,105.82,105.95,54344.0,85.662,85.7345,85.2672,85.3719,54344.0
2016-06-15 09:50:00,105.92,105.95,105.55,105.64,63747.0,85.3478,85.3719,85.0496,85.1222,63747.0
2016-06-15 10:00:00,105.66,105.77,105.57,105.6,36324.0,85.1383,85.2269,85.0657,85.0899,36324.0
2016-06-15 10:10:00,105.6,105.79,105.57,105.78,37347.0,85.0899,85.243,85.0657,85.235,37347.0
2016-06-15 10:20:00,105.8,105.86,105.76,105.79,30697.0,85.2511,85.2994,85.2188,85.243,30697.0
2016-06-15 10:30:00,105.79,105.92,105.69,105.79,82994.0,85.243,85.3478,85.1624,85.243,82994.0
2016-06-15 10:40:00,105.79,105.83,105.71,105.75,26632.0,85.243,85.2752,85.1786,85.2108,26632.0
2016-06-15 10:50:00,105.76,105.81,105.57,105.71,102823.0,85.2188,85.2591,85.0657,85.1786,102823.0
2016-06-15 11:00:00,105.71,105.79,105.67,105.73,33458.0,85.1786,85.243,85.1463,85.1947,33458.0
2016-06-15 11:10:00,105.75,105.81,105.66,105.72,39165.0,85.2108,85.2591,85.1383,85.1866,39165.0
2016-06-15 11:20:00,105.7,105.78,105.51,105.52,43013.0,85.1705,85.235,85.0174,85.0255,43013.0
2016-06-15 11:30:00,105.55,105.59,105.36,105.44,28508.0,85.0496,85.0819,84.8965,84.961,28508.0
2016-06-15 11:40:00,105.45,105.49,105.33,105.36,31221.0,84.9691,85.0013,84.8724,84.8965,31221.0
2016-06-15 11:50:00,105.36,105.4,105.27,105.31,42146.0,84.8965,84.9288,84.824,84.8562,42146.0
2016-06-15 12:00:00,105.3,105.47,105.29,105.31,38125.0,84.8482,84.9852,84.8401,84.8562,38125.0
2016-06-15 12:10:00,105.29,105.36,105.24,105.32,34332.0,84.8401,84.8965,84.7998,84.8643,34332.0
2016-06-15 12:20:00,105.32,105.43,105.28,105.31,15602.0,84.8643,84.9529,84.8321,84.8562,15602.0
2016-06-15 12:30:00,105.32,105.38,105.27,105.36,24013.0,84.8643,84.9126,84.824,84.8965,24013.0
2016-06-15 12:40:00,105.36,105.43,105.33,105.37,21301.0,84.8965,84.9529,84.8724,84.9046,21301.0
2016-06-15 12:50:00,105.38,105.44,105.3,105.41,18085.0,84.9126,84.961,84.8482,84.9368,18085.0
2016-06-15 13:00:00,105.41,105.48,105.32,105.36,26830.0,84.9368,84.9932,84.8643,84.8965,26830.0
2016-06-15 13:10:00,105.36,105.49,105.33,105.41,25236.0,84.8965,85.0013,84.8724,84.9368,25236.0
2016-06-15 13:20:00,105.41,105.43,105.35,105.41,54770.0,84.9368,84.9529,84.8885,84.9368,54770.0
2016-06-15 13:30:00,105.41,105.46,105.38,105.42,51413.0,84.9368,84.9771,84.9126,84.9449,51413.0
2016-06-15 13:40:00,105.42,105.55,105.41,105.55,34215.0,84.9449,85.0496,84.9368,85.0496,34215.0
2016-06-15 13:50:00,105.55,105.65,105.48,105.62,57957.0,85.0496,85.1302,84.9932,85.106,57957.0
2016-06-15 14:00:00,105.62,105.78,105.42,105.46,66266.0,85.106,85.235,84.9449,84.9771,66266.0
2016-06-15 14:10:00,105.49,105.63,105.42,105.51,27782.0,85.0013,85.1141,84.9449,85.0174,27782.0
2016-06-15 14:20:00,105.48,105.54,105.37,105.39,41488.0,84.9932,85.0416,84.9046,84.9207,41488.0
2016-06-15 14:30:00,105.38,105.49,105.3,105.4,30082.0,84.9126,85.0013,84.8482,84.9288,30082.0
2016-06-15 14:40:00,105.43,105.6,105.37,105.52,31571.0,84.9529,85.0899,84.9046,85.0255,31571.0
2016-06-15 14:50:00,105.52,105.55,105.4,105.53,33783.0,85.0255,85.0496,84.9288,85.0335,33783.0
2016-06-15 15:00:00,105.52,105.63,105.47,105.61,53942.0,85.0255,85.1141,84.9852,85.098,53942.0
2016-06-15 15:10:00,105.6,105.64,105.47,105.52,56003.0,85.0899,85.1222,84.9852,85.0255,56003.0
2016-06-15 15:20:00,105.53,105.65,105.52,105.63,42594.0,85.0335,85.1302,85.0255,85.1141,42594.0
2016-06-15 15:30:00,105.63,105.65,105.3,105.31,67980.0,85.1141,85.1302,84.8482,84.8562,67980.0
2016-06-15 15:40:00,105.31,105.34,105.08,105.17,73992.0,84.8562,84.8804,84.6709,84.7434,73992.0
2016-06-15 15:50:00,105.17,105.18,105.01,105.17,140930.0,84.7434,84.7515,84.6145,84.7434,140930.0
2016-06-16 09:30:00,104.91,105.01,104.5,104.6,33659.0,84.5339,84.6145,84.2036,84.2841,33659.0
2016-06-16 09:40:00,104.59,104.6,104.35,104.38,37508.0,84.2761,84.2841,84.0827,84.1069,37508.0
2016-06-16 09:50:00,104.34,104.36,104.03,104.03,29861.0,84.0746,84.0908,83.8249,83.8249,29861.0
2016-06-16 10:00:00,104.03,104.11,103.86,104.04,28678.0,83.8249,83.8893,83.6879,83.8329,28678.0
2016-06-16 10:10:00,104.06,104.34,103.99,104.26,17998.0,83.849,84.0746,83.7926,84.0102,17998.0
2016-06-16 10:20:00,104.29,104.31,104.14,104.24,118628.0,84.0344,84.0505,83.9135,83.9941,118628.0
2016-06-16 10:30:00,104.23,104.26,104.02,104.02,26001.0,83.986,84.0102,83.8168,83.8168,26001.0
2016-06-16 10:40:00,104.04,104.27,104.03,104.23,15478.0,83.8329,84.0182,83.8249,83.986,15478.0
2016-06-16 10:50:00,104.23,104.34,104.09,104.34,17797.0,83.986,84.0746,83.8732,84.0746,17797.0
2016-06-16 11:00:00,104.33,104.45,104.26,104.41,42196.0,84.0666,84.1633,84.0102,84.131,42196.0
2016-06-16 11:10:00,104.41,104.49,104.32,104.34,17403.0,84.131,84.1955,84.0585,84.0746,17403.0
2016-06-16 11:20:00,104.35,104.69,104.32,104.64,24658.0,84.0827,84.3567,84.0585,84.3164,24658.0
2016-06-16 11:30:00,104.66,104.68,104.47,104.56,25886.0,84.3325,84.3486,84.1794,84.2519,25886.0
2016-06-16 11:40:00,104.56,104.58,104.33,104.45,24732.0,84.2519,84.268,84.0666,84.1633,24732.0
2016-06-16 11:50:00,104.44,104.46,104.29,104.3,25888.0,84.1552,84.1713,84.0344,84.0424,25888.0
2016-06-16 12:00:00,104.3,104.46,104.22,104.46,23129.0,84.0424,84.1713,83.9779,84.1713,23129.0
2016-06-16 12:10:00,104.49,104.63,104.42,104.62,11723.0,84.1955,84.3083,84.1391,84.3003,11723.0
2016-06-16 12:20:00,104.69,104.98,104.62,104.88,15280.0,84.3567,84.5903,84.3003,84.5098,15280.0
2016-06-16 12:30:00,104.9,105.08,104.75,105.08,12416.0,84.5259,84.6709,84.405,84.6709,12416.0
2016-06-16 12:40:00,105.03,105.14,104.94,104.98,40532.0,84.6306,84.7193,84.5581,84.5903,40532.0
2016-06-16 12:50:00,104.99,105.02,104.81,104.95,23590.0,84.5984,84.6226,84.4534,84.5662,23590.0
2016-06-16 13:00:00,104.96,105.13,104.9,104.99,18067.0,84.5742,84.7112,84.5259,84.5984,18067.0
2016-06-16 13:10:00,105.0,105.07,104.94,105.07,23163.0,84.6065,84.6629,84.5581,84.6629,23163.0
2016-06-16 13:20:00,105.06,105.09,104.93,105.01,13355.0,84.6548,84.679,84.5501,84.6145,13355.0
2016-06-16 13:30:00,105.02,105.06,104.85,105.0,17445.0,84.6226,84.6548,84.4856,84.6065,17445.0
2016-06-16 13:40:00,105.01,105.02,104.76,104.81,23825.0,84.6145,84.6226,84.4131,84.4534,23825.0
2016-06-16 13:50:00,104.81,104.83,104.69,104.77,12152.0,84.4534,84.4695,84.3567,84.4211,12152.0
2016-06-16 14:00:00,104.74,105.0,104.74,105.0,23623.0,84.397,84.6065,84.397,84.6065,23623.0
2016-06-16 14:10:00,104.97,105.2,104.97,105.16,57712.0,84.5823,84.7676,84.5823,84.7354,57712.0
2016-06-16 14:20:00,105.14,105.18,105.04,105.1,20765.0,84.7193,84.7515,84.6387,84.687,20765.0
2016-06-16 14:30:00,105.13,105.19,105.07,105.14,18823.0,84.7112,84.7596,84.6629,84.7193,18823.0
2016-06-16 14:40:00,105.11,105.21,105.1,105.19,17945.0,84.6951,84.7757,84.687,84.7596,17945.0
2016-06-16 14:50:00,105.19,105.27,105.13,105.15,30534.0,84.7596,84.824,84.7112,84.7273,30534.0
2016-06-16 15:00:00,105.15,105.28,105.15,105.24,26311.0,84.7273,84.8321,84.7273,84.7998,26311.0
2016-06-16 15:10:00,105.23,105.32,105.22,105.26,29635.0,84.7918,84.8643,84.7837,84.816,29635.0
2016-06-16 15:20:00,105.27,105.46,105.23,105.41,41989.0,84.824,84.9771,84.7918,84.9368,41989.0
2016-06-16 15:30:00,105.42,105.47,105.32,105.4,34557.0,84.9449,84.9852,84.8643,84.9288,34557.0
2016-06-16 15:40:00,105.42,105.56,105.4,105.45,166403.0,84.9449,85.0577,84.9288,84.9691,166403.0
2016-06-16 15:50:00,105.46,105.46,105.22,105.32,192062.0,84.9771,84.9771,84.7837,84.8643,192062.0
2016-06-17 09:30:00,105.47,105.47,105.12,105.26,191856.0,84.9852,84.9852,84.7031,84.816,191856.0
2016-06-17 09:40:00,105.31,105.54,105.31,105.4,15608.0,84.8562,85.0416,84.8562,84.9288,15608.0
2016-06-17 09:50:00,105.42,105.74,105.41,105.65,11971.0,84.9449,85.2027,84.9368,85.1302,11971.0
2016-06-17 10:00:00,105.7,105.76,105.54,105.76,14355.0,85.1705,85.2188,85.0416,85.2188,14355.0
2016-06-17 10:10:00,105.76,105.92,105.71,105.83,22616.0,85.2188,85.3478,85.1786,85.2752,22616.0
2016-06-17 10:20:00,105.82,105.93,105.73,105.78,65262.0,85.2672,85.3558,85.1947,85.235,65262.0
2016-06-17 10:30:00,105.76,105.76,105.51,105.6,39545.0,85.2188,85.2188,85.0174,85.0899,39545.0
2016-06-17 10:40:00,105.59,105.65,105.52,105.62,18515.0,85.0819,85.1302,85.0255,85.106,18515.0
2016-06-17 10:50:00,105.62,105.63,105.49,105.57,30581.0,85.106,85.1141,85.0013,85.0657,30581.0
2016-06-17 11:00:00,105.58,105.6,105.39,105.46,49461.0,85.0738,85.0899,84.9207,84.9771,49461.0
2016-06-17 11:10:00,105.47,105.51,105.36,105.44,16100.0,84.9852,85.0174,84.8965,84.961,16100.0
2016-06-17 11:20:00,105.47,105.51,105.32,105.32,16493.0,84.9852,85.0174,84.8643,84.8643,16493.0
2016-06-17 11:30:00,105.3,105.45,105.3,105.44,13697.0,84.8482,84.9691,84.8482,84.961,13697.0
2016-06-17 11:40:00,105.46,105.59,105.45,105.58,12336.0,84.9771,85.0819,84.9691,85.0738,12336.0
2016-06-17 11:50:00,105.58,105.59,105.43,105.51,11588.0,85.0738,85.0819,84.9529,85.0174,11588.0
2016-06-17 12:00:00,105.51,105.75,105.51,105.75,16089.0,85.0174,85.2108,85.0174,85.2108,16089.0
2016-06-17 12:10:00,105.73,105.85,105.73,105.81,9761.0,85.1947,85.2914,85.1947,85.2591,9761.0
2016-06-17 12:20:00,105.8,105.84,105.7,105.8,24182.0,85.2511,85.2833,85.1705,85.2511,24182.0
2016-06-17 12:30:00,105.78,105.79,105.66,105.7,18310.0,85.235,85.243,85.1383,85.1705,18310.0
2016-06-17 12:40:00,105.69,105.79,105.63,105.64,14172.0,85.1624,85.243,85.1141,85.1222,14172.0
2016-06-17 12:50:00,105.63,105.67,105.62,105.65,14205.0,85.1141,85.1463,85.106,85.1302,14205.0
2016-06-17 13:00:00,105.65,105.74,105.54,105.72,30357.0,85.1302,85.2027,85.0416,85.1866,30357.0
2016-06-17 13:10:00,105.72,105.75,105.54,105.71,28474.0,85.1866,85.2108,85.0416,85.1786,28474.0
2016-06-17 13:20:00,105.68,105.84,105.68,105.76,11223.0,85.1544,85.2833,85.1544,85.2188,11223.0
2016-06-17 13:30:00,105.78,105.82,105.76,105.81,22534.0,85.235,85.2672,85.2188,85.2591,22534.0
2016-06-17 13:40:00,105.82,105.91,105.8,105.88,13368.0,85.2672,85.3397,85.2511,85.3155,13368.0
2016-06-17 13:50:00,105.9,106.17,105.89,106.03,71897.0,85.3317,85.5492,85.3236,85.4364,71897.0
2016-06-17 14:00:00,106.02,106.07,105.92,106.03,39551.0,85.4283,85.4686,85.3478,85.4364,39551.0
2016-06-17 14:10:00,106.03,106.22,106.03,106.06,20933.0,85.4364,85.5895,85.4364,85.4606,20933.0
2016-06-17 14:20:00,106.03,106.26,106.02,106.2,30478.0,85.4364,85.6217,85.4283,85.5734,30478.0
2016-06-17 14:30:00,106.2,106.44,106.15,106.28,39196.0,85.5734,85.7668,85.5331,85.6378,39196.0
2016-06-17 14:40:00,106.28,106.39,106.24,106.32,21327.0,85.6378,85.7265,85.6056,85.6701,21327.0
2016-06-17 14:50:00,106.32,106.37,106.29,106.31,20224.0,85.6701,85.7104,85.6459,85.662,20224.0
2016-06-17 15:00:00,106.32,106.36,106.24,106.25,28007.0,85.6701,85.7023,85.6056,85.6137,28007.0
2016-06-17 15:10:00,106.24,106.33,106.16,106.23,32067.0,85.6056,85.6781,85.5412,85.5976,32067.0
2016-06-17 15:20:00,106.26,106.3,106.19,106.24,31381.0,85.6217,85.654,85.5653,85.6056,31381.0
2016-06-17 15:30:00,106.21,106.28,106.15,106.16,48867.0,85.5814,85.6378,85.5331,85.5412,48867.0
2016-06-17 15:40:00,106.15,106.26,106.08,106.2,73329.0,85.5331,85.6217,85.4767,85.5734,73329.0
2016-06-17 15:50:00,106.2,106.25,106.17,106.24,160002.0,85.5734,85.6137,85.5492,85.6056,160002.0
2016-06-20 09:30:00,107.04,107.99,107.04,107.84,71461.0,86.2502,87.0157,86.2502,86.8949,71461.0
2016-06-20 09:40:00,107.92,107.99,107.65,107.79,26792.0,86.9593,87.0157,86.7418,86.8546,26792.0
2016-06-20 09:50:00,107.8,107.92,107.73,107.9,32926.0,86.8626,86.9593,86.8062,86.9432,32926.0
2016-06-20 10:00:00,107.91,108.21,107.86,108.04,34792.0,86.9513,87.193,86.911,87.056,34792.0
2016-06-20 10:10:00,108.06,108.09,107.86,108.01,28272.0,87.0721,87.0963,86.911,87.0318,28272.0
2016-06-20 10:20:00,107.98,108.02,107.72,107.74,23715.0,87.0077,87.0399,86.7982,86.8143,23715.0
2016-06-20 10:30:00,107.74,107.81,107.43,107.45,41432.0,86.8143,86.8707,86.5645,86.5806,41432.0
2016-06-20 10:40:00,107.44,107.55,107.38,107.42,48215.0,86.5725,86.6612,86.5242,86.5564,48215.0
2016-06-20 10:50:00,107.41,107.5,107.33,107.33,15685.0,86.5484,86.6209,86.4839,86.4839,15685.0
2016-06-20 11:00:00,107.33,107.44,107.3,107.35,29576.0,86.4839,86.5725,86.4597,86.5,29576.0
2016-06-20 11:10:00,107.32,107.36,107.22,107.25,18148.0,86.4759,86.5081,86.3953,86.4194,18148.0
2016-06-20 11:20:00,107.24,107.26,107.07,107.09,39239.0,86.4114,86.4275,86.2744,86.2905,39239.0
2016-06-20 11:30:00,107.08,107.1,106.89,106.92,44472.0,86.2825,86.2986,86.1294,86.1535,44472.0
2016-06-20 11:40:00,106.91,106.92,106.7,106.73,20178.0,86.1455,86.1535,85.9763,86.0004,20178.0
2016-06-20 11:50:00,106.75,106.92,106.73,106.91,17234.0,86.0166,86.1535,86.0004,86.1455,17234.0
2016-06-20 12:00:00,106.92,106.93,106.81,106.9,19038.0,86.1535,86.1616,86.0649,86.1374,19038.0
2016-06-20 12:10:00,106.91,106.96,106.82,106.91,16305.0,86.1455,86.1858,86.073,86.1455,16305.0
2016-06-20 12:20:00,106.92,106.93,106.85,106.86,15208.0,86.1535,86.1616,86.0971,86.1052,15208.0
2016-06-20 12:30:00,106.88,106.93,106.82,106.84,15199.0,86.1213,86.1616,86.073,86.0891,15199.0
2016-06-20 12:40:00,106.85,107.0,106.84,106.96,15403.0,86.0971,86.218,86.0891,86.1858,15403.0
2016-06-20 12:50:00,106.96,107.03,106.93,106.99,13459.0,86.1858,86.2422,86.1616,86.2099,13459.0
2016-06-20 13:00:00,106.99,107.07,106.99,107.01,15208.0,86.2099,86.2744,86.2099,86.2261,15208.0
2016-06-20 13:10:00,107.0,107.01,106.83,106.94,12683.0,86.218,86.2261,86.081,86.1697,12683.0
2016-06-20 13:20:00,106.94,107.0,106.86,106.88,11653.0,86.1697,86.218,86.1052,86.1213,11653.0
2016-06-20 13:30:00,106.9,106.98,106.86,106.94,16183.0,86.1374,86.2019,86.1052,86.1697,16183.0
2016-06-20 13:40:00,106.95,107.01,106.92,107.0,12312.0,86.1777,86.2261,86.1535,86.218,12312.0
2016-06-20 13:50:00,106.99,107.14,106.98,107.08,23829.0,86.2099,86.3308,86.2019,86.2825,23829.0
2016-06-20 14:00:00,107.07,107.14,106.96,106.99,19608.0,86.2744,86.3308,86.1858,86.2099,19608.0
2016-06-20 14:10:00,106.98,107.01,106.93,106.96,19195.0,86.2019,86.2261,86.1616,86.1858,19195.0
2016-06-20 14:20:00,106.96,107.04,106.9,106.94,35721.0,86.1858,86.2502,86.1374,86.1697,35721.0
2016-06-20 14:30:00,106.93,106.98,106.87,106.9,18113.0,86.1616,86.2019,86.1133,86.1374,18113.0
2016-06-20 14:40:00,106.88,107.02,106.88,107.0,20832.0,86.1213,86.2341,86.1213,86.218,20832.0
2016-06-20 14:50:00,107.01,107.11,106.96,107.11,22596.0,86.2261,86.3066,86.1858,86.3066,22596.0
2016-06-20 15:00:00,107.1,107.12,107.0,107.05,22796.0,86.2986,86.3147,86.218,86.2583,22796.0
2016-06-20 15:10:00,107.04,107.05,106.86,106.88,26659.0,86.2502,86.2583,86.1052,86.1213,26659.0
2016-06-20 15:20:00,106.89,106.99,106.87,106.88,28384.0,86.1294,86.2099,86.1133,86.1213,28384.0
2016-06-20 15:30:00,106.88,107.0,106.87,106.96,45538.0,86.1213,86.218,86.1133,86.1858,45538.0
2016-06-20 15:40:00,106.97,107.04,106.85,106.85,63234.0,86.1938,86.2502,86.0971,86.0971,63234.0
2016-06-20 15:50:00,106.85,106.87,106.74,106.74,140099.0,86.0971,86.1133,86.0085,86.0085,140099.0
2016-06-21 09:30:00,106.64,106.74,106.46,106.52,38375.0,85.9279,86.0085,85.7829,85.8312,38375.0
2016-06-21 09:40:00,106.48,106.7,106.4,106.57,24207.0,85.799,85.9763,85.7345,85.8715,24207.0
2016-06-21 09:50:00,106.59,106.6,106.41,106.5,18796.0,85.8876,85.8957,85.7426,85.8151,18796.0
2016-06-21 10:00:00,106.48,106.52,106.33,106.36,42467.0,85.799,85.8312,85.6781,85.7023,42467.0
2016-06-21 10:10:00,106.34,106.55,106.32,106.47,13155.0,85.6862,85.8554,85.6701,85.7909,13155.0
2016-06-21 10:20:00,106.46,106.46,106.27,106.36,12716.0,85.7829,85.7829,85.6298,85.7023,12716.0
2016-06-21 10:30:00,106.34,106.35,106.2,106.21,17443.0,85.6862,85.6943,85.5734,85.5814,17443.0
2016-06-21 10:40:00,106.23,106.3,106.15,106.22,12719.0,85.5976,85.654,85.5331,85.5895,12719.0
2016-06-21 10:50:00,106.18,106.24,106.13,106.2,9903.0,85.5573,85.6056,85.517,85.5734,9903.0
2016-06-21 11:00:00,106.17,106.41,106.17,106.31,17448.0,85.5492,85.7426,85.5492,85.662,17448.0
2016-06-21 11:10:00,106.34,106.51,106.28,106.49,9440.0,85.6862,85.8232,85.6378,85.8071,9440.0
2016-06-21 11:20:00,106.5,106.56,106.41,106.43,25533.0,85.8151,85.8635,85.7426,85.7587,25533.0
2016-06-21 11:30:00,106.43,106.43,106.21,106.32,19319.0,85.7587,85.7587,85.5814,85.6701,19319.0
2016-06-21 11:40:00,106.32,106.32,106.16,106.21,13257.0,85.6701,85.6701,85.5412,85.5814,13257.0
2016-06-21 11:50:00,106.19,106.19,106.11,106.19,16497.0,85.5653,85.5653,85.5009,85.5653,16497.0
2016-06-21 12:00:00,106.19,106.22,106.13,106.19,14606.0,85.5653,85.5895,85.517,85.5653,14606.0
2016-06-21 12:10:00,106.19,106.19,106.04,106.11,43837.0,85.5653,85.5653,85.4445,85.5009,43837.0
2016-06-21 12:20:00,106.09,106.22,106.08,106.18,9660.0,85.4847,85.5895,85.4767,85.5573,9660.0
2016-06-21 12:30:00,106.19,106.2,106.12,106.16,12258.0,85.5653,85.5734,85.5089,85.5412,12258.0
2016-06-21 12:40:00,106.14,106.15,106.05,106.05,10688.0,85.525,85.5331,85.4525,85.4525,10688.0
2016-06-21 12:50:00,106.05,106.07,106.0,106.06,16763.0,85.4525,85.4686,85.4122,85.4606,16763.0
2016-06-21 13:00:00,106.06,106.1,106.0,106.07,15214.0,85.4606,85.4928,85.4122,85.4686,15214.0
2016-06-21 13:10:00,106.07,106.22,106.03,106.18,8804.0,85.4686,85.5895,85.4364,85.5573,8804.0
2016-06-21 13:20:00,106.2,106.21,106.08,106.13,16065.0,85.5734,85.5814,85.4767,85.517,16065.0
2016-06-21 13:30:00,106.11,106.2,106.05,106.1,20862.0,85.5009,85.5734,85.4525,85.4928,20862.0
2016-06-21 13:40:00,106.11,106.14,105.97,105.98,19307.0,85.5009,85.525,85.3881,85.3961,19307.0
2016-06-21 13:50:00,105.97,106.21,105.97,106.21,18781.0,85.3881,85.5814,85.3881,85.5814,18781.0
2016-06-21 14:00:00,106.21,106.28,106.14,106.22,25222.0,85.5814,85.6378,85.525,85.5895,25222.0
2016-06-21 14:10:00,106.23,106.32,106.23,106.3,16114.0,85.5976,85.6701,85.5976,85.654,16114.0
2016-06-21 14:20:00,106.31,106.32,106.22,106.3,16589.0,85.662,85.6701,85.5895,85.654,16589.0
2016-06-21 14:30:00,106.29,106.45,106.29,106.41,20190.0,85.6459,85.7748,85.6459,85.7426,20190.0
2016-06-21 14:40:00,106.42,106.42,106.31,106.35,18420.0,85.7507,85.7507,85.662,85.6943,18420.0
2016-06-21 14:50:00,106.34,106.36,106.18,106.19,20926.0,85.6862,85.7023,85.5573,85.5653,20926.0
2016-06-21 15:00:00,106.18,106.24,106.09,106.12,24542.0,85.5573,85.6056,85.4847,85.5089,24542.0
2016-06-21 15:10:00,106.14,106.26,106.12,106.23,18041.0,85.525,85.6217,85.5089,85.5976,18041.0
2016-06-21 15:20:00,106.23,106.26,106.15,106.24,25153.0,85.5976,85.6217,85.5331,85.6056,25153.0
2016-06-21 15:30:00,106.23,106.25,106.14,106.15,35855.0,85.5976,85.6137,85.525,85.5331,35855.0
2016-06-21 15:40:00,106.15,106.16,105.99,106.1,71061.0,85.5331,85.5412,85.4042,85.4928,71061.0
2016-06-21 15:50:00,106.1,106.11,105.99,106.05,117262.0,85.4928,85.5009,85.4042,85.4525,117262.0
2016-06-22 09:30:00,106.19,106.69,106.04,106.21,53656.0,85.5653,85.9682,85.4445,85.5814,53656.0
2016-06-22 09:40:00,106.2,106.53,106.16,106.3,26059.0,85.5734,85.8393,85.5412,85.654,26059.0
2016-06-22 09:50:00,106.3,106.34,106.1,106.1,21700.0,85.654,85.6862,85.4928,85.4928,21700.0
2016-06-22 10:00:00,106.1,106.24,106.05,106.24,32569.0,85.4928,85.6056,85.4525,85.6056,32569.0
2016-06-22 10:10:00,106.25,106.44,106.16,106.41,21598.0,85.6137,85.7668,85.5412,85.7426,21598.0
2016-06-22 10:20:00,106.41,106.54,106.38,106.51,22373.0,85.7426,85.8473,85.7184,85.8232,22373.0
2016-06-22 10:30:00,106.5,106.51,106.4,106.45,25235.0,85.8151,85.8232,85.7345,85.7748,25235.0
2016-06-22 10:40:00,106.42,106.48,106.32,106.33,26171.0,85.7507,85.799,85.6701,85.6781,26171.0
2016-06-22 10:50:00,106.34,106.4,106.32,106.33,14565.0,85.6862,85.7345,85.6701,85.6781,14565.0
2016-06-22 11:00:00,106.31,106.33,106.04,106.07,31282.0,85.662,85.6781,85.4445,85.4686,31282.0
2016-06-22 11:10:00,106.09,106.1,105.99,106.09,26624.0,85.4847,85.4928,85.4042,85.4847,26624.0
2016-06-22 11:20:00,106.09,106.17,106.09,106.15,16238.0,85.4847,85.5492,85.4847,85.5331,16238.0
2016-06-22 11:30:00,106.14,106.14,105.89,106.08,30529.0,85.525,85.525,85.3236,85.4767,30529.0
2016-06-22 11:40:00,106.09,106.11,106.01,106.03,13606.0,85.4847,85.5009,85.4203,85.4364,13606.0
2016-06-22 11:50:00,106.05,106.06,105.98,106.03,14717.0,85.4525,85.4606,85.3961,85.4364,14717.0
2016-06-22 12:00:00,106.04,106.06,105.96,106.0,18722.0,85.4445,85.4606,85.38,85.4122,18722.0
2016-06-22 12:10:00,106.0,106.05,105.98,105.99,11006.0,85.4122,85.4525,85.3961,85.4042,11006.0
2016-06-22 12:20:00,105.98,105.98,105.77,105.87,17814.0,85.3961,85.3961,85.2269,85.3075,17814.0
2016-06-22 12:30:00,105.86,106.0,105.84,106.0,10459.0,85.2994,85.4122,85.2833,85.4122,10459.0
2016-06-22 12:40:00,105.99,106.0,105.83,105.91,15347.0,85.4042,85.4122,85.2752,85.3397,15347.0
2016-06-22 12:50:00,105.91,105.96,105.86,105.95,13158.0,85.3397,85.38,85.2994,85.3719,13158.0
2016-06-22 13:00:00,105.94,105.94,105.79,105.81,18514.0,85.3639,85.3639,85.243,85.2591,18514.0
2016-06-22 13:10:00,105.81,105.85,105.75,105.8,16419.0,85.2591,85.2914,85.2108,85.2511,16419.0
2016-06-22 13:20:00,105.8,105.87,105.76,105.87,17682.0,85.2511,85.3075,85.2188,85.3075,17682.0
2016-06-22 13:30:00,105.88,105.97,105.87,105.95,51126.0,85.3155,85.3881,85.3075,85.3719,51126.0
2016-06-22 13:40:00,105.95,106.02,105.92,105.93,20925.0,85.3719,85.4283,85.3478,85.3558,20925.0
2016-06-22 13:50:00,105.93,105.97,105.9,105.91,22814.0,85.3558,85.3881,85.3317,85.3397,22814.0
2016-06-22 14:00:00,105.9,105.97,105.85,105.89,14545.0,85.3317,85.3881,85.2914,85.3236,14545.0
2016-06-22 14:10:00,105.89,106.0,105.88,105.95,14936.0,85.3236,85.4122,85.3155,85.3719,14936.0
2016-06-22 14:20:00,105.95,106.03,105.88,106.01,17657.0,85.3719,85.4364,85.3155,85.4203,17657.0
2016-06-22 14:30:00,106.01,106.02,105.9,105.91,28174.0,85.4203,85.4283,85.3317,85.3397,28174.0
2016-06-22 14:40:00,105.91,105.94,105.84,105.88,47912.0,85.3397,85.3639,85.2833,85.3155,47912.0
2016-06-22 14:50:00,105.9,105.97,105.86,105.97,13162.0,85.3317,85.3881,85.2994,85.3881,13162.0
2016-06-22 15:00:00,105.95,106.07,105.88,105.88,15410.0,85.3719,85.4686,85.3155,85.3155,15410.0
2016-06-22 15:10:00,105.89,105.99,105.89,105.94,23213.0,85.3236,85.4042,85.3236,85.3639,23213.0
2016-06-22 15:20:00,105.93,105.93,105.82,105.86,19057.0,85.3558,85.3558,85.2672,85.2994,19057.0
2016-06-22 15:30:00,105.85,105.94,105.78,105.93,31424.0,85.2914,85.3639,85.235,85.3558,31424.0
2016-06-22 15:40:00,105.94,106.0,105.9,105.96,86174.0,85.3639,85.4122,85.3317,85.38,86174.0
2016-06-22 15:50:00,105.95,105.96,105.78,105.8,94051.0,85.3719,85.38,85.235,85.2511,94051.0
2016-06-23 09:30:00,106.35,106.62,106.19,106.19,70389.0,85.6943,85.9118,85.5653,85.5653,70389.0
2016-06-23 09:40:00,106.16,106.22,105.95,105.97,40017.0,85.5412,85.5895,85.3719,85.3881,40017.0
2016-06-23 09:50:00,105.97,106.19,105.91,106.14,31848.0,85.3881,85.5653,85.3397,85.525,31848.0
2016-06-23 10:00:00,106.13,106.42,106.08,106.25,37845.0,85.517,85.7507,85.4767,85.6137,37845.0
2016-06-23 10:10:00,106.23,106.23,106.02,106.09,41319.0,85.5976,85.5976,85.4283,85.4847,41319.0
2016-06-23 10:20:00,106.07,106.46,106.05,106.27,28044.0,85.4686,85.7829,85.4525,85.6298,28044.0
2016-06-23 10:30:00,106.28,106.36,106.12,106.32,27633.0,85.6378,85.7023,85.5089,85.6701,27633.0
2016-06-23 10:40:00,106.32,106.42,106.25,106.31,24052.0,85.6701,85.7507,85.6137,85.662,24052.0
2016-06-23 10:50:00,106.32,106.38,106.2,106.25,33895.0,85.6701,85.7184,85.5734,85.6137,33895.0
2016-06-23 11:00:00,106.26,106.46,106.25,106.35,38686.0,85.6217,85.7829,85.6137,85.6943,38686.0
2016-06-23 11:10:00,106.36,106.48,106.25,106.48,37191.0,85.7023,85.799,85.6137,85.799,37191.0
2016-06-23 11:20:00,106.49,106.55,106.33,106.35,61793.0,85.8071,85.8554,85.6781,85.6943,61793.0
2016-06-23 11:30:00,106.36,106.42,106.33,106.41,52737.0,85.7023,85.7507,85.6781,85.7426,52737.0
2016-06-23 11:40:00,106.41,106.45,106.35,106.42,24492.0,85.7426,85.7748,85.6943,85.7507,24492.0
2016-06-23 11:50:00,106.43,106.61,106.43,106.48,22088.0,85.7587,85.9038,85.7587,85.799,22088.0
2016-06-23 12:00:00,106.48,106.55,106.43,106.52,24270.0,85.799,85.8554,85.7587,85.8312,24270.0
2016-06-23 12:10:00,106.52,106.53,106.44,106.49,20275.0,85.8312,85.8393,85.7668,85.8071,20275.0
2016-06-23 12:20:00,106.48,106.58,106.48,106.58,21299.0,85.799,85.8796,85.799,85.8796,21299.0
2016-06-23 12:30:00,106.56,106.58,106.5,106.54,28036.0,85.8635,85.8796,85.8151,85.8473,28036.0
2016-06-23 12:40:00,106.54,106.54,106.39,106.42,22436.0,85.8473,85.8473,85.7265,85.7507,22436.0
2016-06-23 12:50:00,106.42,106.48,106.35,106.39,15962.0,85.7507,85.799,85.6943,85.7265,15962.0
2016-06-23 13:00:00,106.37,106.42,106.3,106.38,21231.0,85.7104,85.7507,85.654,85.7184,21231.0
2016-06-23 13:10:00,106.38,106.43,106.36,106.43,22389.0,85.7184,85.7587,85.7023,85.7587,22389.0
2016-06-23 13:20:00,106.43,106.49,106.36,106.42,17174.0,85.7587,85.8071,85.7023,85.7507,17174.0
2016-06-23 13:30:00,106.43,106.45,106.31,106.32,11926.0,85.7587,85.7748,85.662,85.6701,11926.0
2016-06-23 13:40:00,106.32,106.33,106.26,106.3,13881.0,85.6701,85.6781,85.6217,85.654,13881.0
2016-06-23 13:50:00,106.28,106.35,106.26,106.35,17247.0,85.6378,85.6943,85.6217,85.6943,17247.0
2016-06-23 14:00:00,106.34,106.35,106.27,106.34,13486.0,85.6862,85.6943,85.6298,85.6862,13486.0
2016-06-23 14:10:00,106.36,106.43,106.35,106.39,21139.0,85.7023,85.7587,85.6943,85.7265,21139.0
2016-06-23 14:20:00,106.39,106.41,106.35,106.39,13413.0,85.7265,85.7426,85.6943,85.7265,13413.0
2016-06-23 14:30:00,106.4,106.43,106.34,106.37,17072.0,85.7345,85.7587,85.6862,85.7104,17072.0
2016-06-23 14:40:00,106.36,106.49,106.35,106.46,15498.0,85.7023,85.8071,85.6943,85.7829,15498.0
2016-06-23 14:50:00,106.46,106.53,106.45,106.52,34866.0,85.7829,85.8393,85.7748,85.8312,34866.0
2016-06-23 15:00:00,106.51,106.59,106.51,106.56,26287.0,85.8232,85.8876,85.8232,85.8635,26287.0
2016-06-23 15:10:00,106.56,106.6,106.55,106.55,23460.0,85.8635,85.8957,85.8554,85.8554,23460.0
2016-06-23 15:20:00,106.54,106.58,106.48,106.51,24011.0,85.8473,85.8796,85.799,85.8232,24011.0
2016-06-23 15:30:00,106.51,106.61,106.5,106.53,30973.0,85.8232,85.9038,85.8151,85.8393,30973.0
2016-06-23 15:40:00,106.53,106.69,106.51,106.65,51635.0,85.8393,85.9682,85.8232,85.936,51635.0
2016-06-23 15:50:00,106.65,106.8,106.65,106.79,125900.0,85.936,86.0569,85.936,86.0488,125900.0
2016-06-24 09:30:00,103.29,103.59,102.88,103.35,102352.0,83.2286,83.4703,82.8982,83.2769,102352.0
2016-06-24 09:40:00,103.27,103.44,102.91,103.02,77970.0,83.2125,83.3494,82.9224,83.011,77970.0
2016-06-24 09:50:00,103.03,103.53,102.72,103.38,51338.0,83.0191,83.422,82.7693,83.3011,51338.0
2016-06-24 10:00:00,103.32,103.93,103.31,103.93,72386.0,83.2528,83.7443,83.2447,83.7443,72386.0
2016-06-24 10:10:00,103.96,104.08,103.54,103.58,41981.0,83.7684,83.8651,83.43,83.4623,41981.0
2016-06-24 10:20:00,103.6,103.7,103.3,103.4,66350.0,83.4784,83.5589,83.2366,83.3172,66350.0
2016-06-24 10:30:00,103.46,103.53,103.22,103.53,62954.0,83.3656,83.422,83.1722,83.422,62954.0
2016-06-24 10:40:00,103.48,103.48,103.08,103.1,40100.0,83.3817,83.3817,83.0594,83.0755,40100.0
2016-06-24 10:50:00,103.08,103.22,102.89,102.89,33215.0,83.0594,83.1722,82.9063,82.9063,33215.0
2016-06-24 11:00:00,102.9,102.96,102.49,102.81,129024.0,82.9143,82.9627,82.584,82.8418,129024.0
2016-06-24 11:10:00,102.79,102.8,102.49,102.58,35786.0,82.8257,82.8337,82.584,82.6565,35786.0
2016-06-24 11:20:00,102.55,102.67,102.3,102.59,67309.0,82.6323,82.729,82.4309,82.6645,67309.0
2016-06-24 11:30:00,102.58,102.71,102.56,102.63,28057.0,82.6565,82.7612,82.6404,82.6968,28057.0
2016-06-24 11:40:00,102.6,102.81,102.52,102.58,24645.0,82.6726,82.8418,82.6081,82.6565,24645.0
2016-06-24 11:50:00,102.58,102.67,102.49,102.67,38873.0,82.6565,82.729,82.584,82.729,38873.0
2016-06-24 12:00:00,102.68,102.76,102.42,102.42,95364.0,82.7371,82.8015,82.5276,82.5276,95364.0
2016-06-24 12:10:00,102.43,102.43,102.21,102.33,56757.0,82.5356,82.5356,82.3583,82.455,56757.0
2016-06-24 12:20:00,102.32,102.53,102.32,102.51,20221.0,82.447,82.6162,82.447,82.6001,20221.0
2016-06-24 12:30:00,102.5,102.52,102.24,102.3,26943.0,82.592,82.6081,82.3825,82.4309,26943.0
2016-06-24 12:40:00,102.29,102.3,101.99,102.04,31478.0,82.4228,82.4309,82.1811,82.2214,31478.0
2016-06-24 12:50:00,102.05,102.19,102.05,102.17,26586.0,82.2294,82.3422,82.2294,82.3261,26586.0
2016-06-24 13:00:00,102.17,102.33,102.12,102.16,48455.0,82.3261,82.455,82.2858,82.3181,48455.0
2016-06-24 13:10:00,102.17,102.33,102.13,102.27,20699.0,82.3261,82.455,82.2939,82.4067,20699.0
2016-06-24 13:20:00,102.27,102.33,102.13,102.18,33381.0,82.4067,82.455,82.2939,82.3342,33381.0
2016-06-24 13:30:00,102.23,102.44,102.21,102.4,25596.0,82.3745,82.5437,82.3583,82.5114,25596.0
2016-06-24 13:40:00,102.36,102.38,102.07,102.19,25553.0,82.4792,82.4953,82.2455,82.3422,25553.0
2016-06-24 13:50:00,102.2,102.32,102.12,102.3,33249.0,82.3503,82.447,82.2858,82.4309,33249.0
2016-06-24 14:00:00,102.31,102.46,102.29,102.35,25966.0,82.4389,82.5598,82.4228,82.4711,25966.0
2016-06-24 14:10:00,102.36,102.42,102.22,102.22,38670.0,82.4792,82.5276,82.3664,82.3664,38670.0
2016-06-24 14:20:00,102.19,102.21,102.0,102.05,36238.0,82.3422,82.3583,82.1891,82.2294,36238.0
2016-06-24 14:30:00,102.04,102.05,101.77,101.97,64402.0,82.2214,82.2294,82.0038,82.165,64402.0
2016-06-24 14:40:00,101.94,102.06,101.75,101.89,44645.0,82.1408,82.2375,81.9877,82.1005,44645.0
2016-06-24 14:50:00,101.89,102.19,101.78,102.03,50744.0,82.1005,82.3422,82.0119,82.2133,50744.0
2016-06-24 15:00:00,102.0,102.11,101.84,101.84,35025.0,82.1891,82.2778,82.0602,82.0602,35025.0
2016-06-24 15:10:00,101.83,101.85,101.22,101.22,64208.0,82.0521,82.0683,81.5606,81.5606,64208.0
2016-06-24 15:20:00,101.23,101.51,101.21,101.41,67023.0,81.5687,81.7943,81.5526,81.7137,67023.0
2016-06-24 15:30:00,101.42,101.62,101.33,101.45,193004.0,81.7218,81.8829,81.6493,81.746,193004.0
2016-06-24 15:40:00,101.43,101.9,101.39,101.85,110798.0,81.7298,82.1085,81.6976,82.0683,110798.0
2016-06-24 15:50:00,101.85,102.14,101.66,101.69,313643.0,82.0683,82.3019,81.9152,81.9393,313643.0
2016-06-27 09:30:00,100.9,100.94,99.73,99.85,79155.0,81.3028,81.335,80.36,80.4567,79155.0
2016-06-27 09:40:00,99.94,100.05,99.37,99.43,89482.0,80.5292,80.6179,80.0699,80.1183,89482.0
2016-06-27 09:50:00,99.47,99.83,99.46,99.8,139110.0,80.1505,80.4406,80.1425,80.4164,139110.0
2016-06-27 10:00:00,99.8,100.0,98.89,99.0,139469.0,80.4164,80.5776,79.6832,79.7718,139469.0
2016-06-27 10:10:00,99.03,99.03,98.57,98.97,156709.0,79.796,79.796,79.4253,79.7476,156709.0
2016-06-27 10:20:00,98.97,99.19,98.87,98.92,38370.0,79.7476,79.9249,79.667,79.7073,38370.0
2016-06-27 10:30:00,98.93,99.37,98.91,99.07,95232.0,79.7154,80.0699,79.6993,79.8282,95232.0
2016-06-27 10:40:00,99.08,99.35,98.7,98.85,79146.0,79.8363,80.0538,79.5301,79.6509,79146.0
2016-06-27 10:50:00,98.82,98.82,98.59,98.65,57440.0,79.6268,79.6268,79.4414,79.4898,57440.0
2016-06-27 11:00:00,98.64,99.07,98.59,98.9,59176.0,79.4817,79.8282,79.4414,79.6912,59176.0
2016-06-27 11:10:00,98.89,98.95,98.66,98.68,51577.0,79.6832,79.7315,79.4978,79.514,51577.0
2016-06-27 11:20:00,98.69,99.12,98.66,99.07,40758.0,79.522,79.8685,79.4978,79.8282,40758.0
2016-06-27 11:30:00,99.06,99.4,99.06,99.36,41828.0,79.8201,80.0941,79.8201,80.0619,41828.0
2016-06-27 11:40:00,99.37,99.66,99.32,99.5,56869.0,80.0699,80.3036,80.0296,80.1747,56869.0
2016-06-27 11:50:00,99.51,99.51,99.17,99.21,49064.0,80.1827,80.1827,79.9088,79.941,49064.0
2016-06-27 12:00:00,99.24,99.36,99.15,99.23,28093.0,79.9652,80.0619,79.8927,79.9571,28093.0
2016-06-27 12:10:00,99.26,99.43,99.14,99.32,32350.0,79.9813,80.1183,79.8846,80.0296,32350.0
2016-06-27 12:20:00,99.33,99.42,99.22,99.34,33100.0,80.0377,80.1102,79.9491,80.0458,33100.0
2016-06-27 12:30:00,99.33,99.35,99.04,99.06,31916.0,80.0377,80.0538,79.804,79.8201,31916.0
2016-06-27 12:40:00,99.06,99.06,98.85,98.95,25627.0,79.8201,79.8201,79.6509,79.7315,25627.0
2016-06-27 12:50:00,98.94,99.04,98.85,98.99,33549.0,79.7235,79.804,79.6509,79.7637,33549.0
2016-06-27 13:00:00,98.99,99.07,98.94,98.96,30299.0,79.7637,79.8282,79.7235,79.7396,30299.0
2016-06-27 13:10:00,98.96,99.12,98.95,99.05,36493.0,79.7396,79.8685,79.7315,79.8121,36493.0
2016-06-27 13:20:00,99.06,99.19,99.0,99.11,44954.0,79.8201,79.9249,79.7718,79.8604,44954.0
2016-06-27 13:30:00,99.09,99.12,98.87,98.95,40587.0,79.8443,79.8685,79.667,79.7315,40587.0
2016-06-27 13:40:00,98.96,98.96,98.61,98.68,39003.0,79.7396,79.7396,79.4575,79.514,39003.0
2016-06-27 13:50:00,98.67,98.86,98.58,98.78,27040.0,79.5059,79.659,79.4334,79.5945,27040.0
2016-06-27 14:00:00,98.77,98.84,98.67,98.72,34405.0,79.5865,79.6429,79.5059,79.5462,34405.0
2016-06-27 14:10:00,98.73,98.78,98.56,98.6,21710.0,79.5542,79.5945,79.4173,79.4495,21710.0
2016-06-27 14:20:00,98.63,98.85,98.6,98.85,29192.0,79.4737,79.6509,79.4495,79.6509,29192.0
2016-06-27 14:30:00,98.85,98.96,98.69,98.84,34437.0,79.6509,79.7396,79.522,79.6429,34437.0
2016-06-27 14:40:00,98.84,98.88,98.53,98.59,28428.0,79.6429,79.6751,79.3931,79.4414,28428.0
2016-06-27 14:50:00,98.59,98.65,98.43,98.56,24765.0,79.4414,79.4898,79.3125,79.4173,24765.0
2016-06-27 15:00:00,98.58,98.72,98.5,98.55,47868.0,79.4334,79.5462,79.3689,79.4092,47868.0
2016-06-27 15:10:00,98.56,98.75,98.55,98.61,37286.0,79.4173,79.5704,79.4092,79.4575,37286.0
2016-06-27 15:20:00,98.6,98.64,98.32,98.62,49490.0,79.4495,79.4817,79.2239,79.4656,49490.0
2016-06-27 15:30:00,98.6,98.96,98.56,98.95,102082.0,79.4495,79.7396,79.4173,79.7315,102082.0
2016-06-27 15:40:00,98.94,99.06,98.77,98.95,120379.0,79.7235,79.8201,79.5865,79.7315,120379.0
2016-06-27 15:50:00,98.94,98.94,98.65,98.71,157724.0,79.7235,79.7235,79.4898,79.5381,157724.0
2016-06-28 09:30:00,99.41,99.66,99.03,99.47,84431.0,80.5404,80.743,80.2325,80.589,84431.0
2016-06-28 09:40:00,99.47,99.8,99.2,99.8,44079.0,80.589,80.8564,80.3703,80.8564,44079.0
2016-06-28 09:50:00,99.81,99.97,99.76,99.86,28446.0,80.8645,80.9941,80.824,80.905,28446.0
2016-06-28 10:00:00,99.88,100.21,99.83,99.97,65268.0,80.9212,81.1886,80.8807,80.9941,65268.0
2016-06-28 10:10:00,99.97,100.23,99.95,100.16,52901.0,80.9941,81.2048,80.9779,81.148,52901.0
2016-06-28 10:20:00,100.14,100.17,99.84,99.91,46239.0,81.1318,81.1561,80.8888,80.9455,46239.0
2016-06-28 10:30:00,99.93,99.98,99.79,99.81,37919.0,80.9617,81.0022,80.8483,80.8645,37919.0
2016-06-28 10:40:00,99.79,99.99,99.71,99.95,26459.0,80.8483,81.0103,80.7835,80.9779,26459.0
2016-06-28 10:50:00,99.92,99.92,99.55,99.61,32360.0,80.9536,80.9536,80.6538,80.7024,32360.0
2016-06-28 11:00:00,99.6,99.69,99.52,99.54,36257.0,80.6943,80.7673,80.6295,80.6457,36257.0
2016-06-28 11:10:00,99.55,99.77,99.55,99.69,67622.0,80.6538,80.8321,80.6538,80.7673,67622.0
2016-06-28 11:20:00,99.68,99.75,99.53,99.57,65902.0,80.7592,80.8159,80.6376,80.67,65902.0
2016-06-28 11:30:00,99.57,99.7,99.56,99.65,47809.0,80.67,80.7754,80.6619,80.7349,47809.0
2016-06-28 11:40:00,99.67,99.9,99.66,99.85,29870.0,80.7511,80.9374,80.743,80.8969,29870.0
2016-06-28 11:50:00,99.87,99.97,99.78,99.84,16613.0,80.9131,80.9941,80.8402,80.8888,16613.0
2016-06-28 12:00:00,99.88,99.94,99.82,99.83,18769.0,80.9212,80.9698,80.8726,80.8807,18769.0
2016-06-28 12:10:00,99.82,99.9,99.79,99.81,18183.0,80.8726,80.9374,80.8483,80.8645,18183.0
2016-06-28 12:20:00,99.81,99.86,99.75,99.79,16190.0,80.8645,80.905,80.8159,80.8483,16190.0
2016-06-28 12:30:00,99.81,99.99,99.8,99.98,18622.0,80.8645,81.0103,80.8564,81.0022,18622.0
2016-06-28 12:40:00,99.98,100.0,99.79,99.86,28027.0,81.0022,81.0184,80.8483,80.905,28027.0
2016-06-28 12:50:00,99.87,99.98,99.84,99.85,19396.0,80.9131,81.0022,80.8888,80.8969,19396.0
2016-06-28 13:00:00,99.85,99.95,99.75,99.8,37687.0,80.8969,80.9779,80.8159,80.8564,37687.0
2016-06-28 13:10:00,99.81,99.91,99.72,99.79,22575.0,80.8645,80.9455,80.7916,80.8483,22575.0
2016-06-28 13:20:00,99.79,99.83,99.68,99.7,27552.0,80.8483,80.8807,80.7592,80.7754,27552.0
2016-06-28 13:30:00,99.69,99.78,99.61,99.75,36313.0,80.7673,80.8402,80.7024,80.8159,36313.0
2016-06-28 13:40:00,99.76,99.85,99.75,99.8,17160.0,80.824,80.8969,80.8159,80.8564,17160.0
2016-06-28 13:50:00,99.79,99.88,99.75,99.81,21211.0,80.8483,80.9212,80.8159,80.8645,21211.0
2016-06-28 14:00:00,99.8,99.86,99.73,99.73,27717.0,80.8564,80.905,80.7997,80.7997,27717.0
2016-06-28 14:10:00,99.73,99.85,99.69,99.82,34148.0,80.7997,80.8969,80.7673,80.8726,34148.0
2016-06-28 14:20:00,99.8,99.88,99.74,99.88,22069.0,80.8564,80.9212,80.8078,80.9212,22069.0
2016-06-28 14:30:00,99.86,100.09,99.85,100.05,71662.0,80.905,81.0913,80.8969,81.0589,71662.0
2016-06-28 14:40:00,100.08,100.18,100.04,100.16,23952.0,81.0832,81.1642,81.0508,81.148,23952.0
2016-06-28 14:50:00,100.17,100.55,100.17,100.44,35749.0,81.1561,81.464,81.1561,81.3749,35749.0
2016-06-28 15:00:00,100.45,100.47,100.33,100.4,19996.0,81.383,81.3992,81.2858,81.3425,19996.0
2016-06-28 15:10:00,100.41,100.54,100.3,100.33,22345.0,81.3506,81.4559,81.2615,81.2858,22345.0
2016-06-28 15:20:00,100.32,100.33,100.06,100.16,25488.0,81.2777,81.2858,81.067,81.148,25488.0
2016-06-28 15:30:00,100.17,100.27,100.1,100.24,43229.0,81.1561,81.2372,81.0994,81.2129,43229.0
2016-06-28 15:40:00,100.25,100.45,100.23,100.43,82120.0,81.221,81.383,81.2048,81.3668,82120.0
2016-06-28 15:50:00,100.42,100.55,100.27,100.52,173042.0,81.3587,81.464,81.2372,81.4397,173042.0
2016-06-29 09:30:00,101.74,101.81,101.26,101.7,55678.0,82.4281,82.4848,82.0392,82.3957,55678.0
2016-06-29 09:40:00,101.73,101.76,101.23,101.57,19051.0,82.42,82.4443,82.0149,82.2904,19051.0
2016-06-29 09:50:00,101.55,101.61,101.3,101.3,14999.0,82.2742,82.3228,82.0717,82.0717,14999.0
2016-06-29 10:00:00,101.28,101.51,101.2,101.5,25976.0,82.0555,82.2418,81.9906,82.2337,25976.0
2016-06-29 10:10:00,101.54,101.68,101.5,101.5,27758.0,82.2661,82.3795,82.2337,82.2337,27758.0
2016-06-29 10:20:00,101.52,101.57,101.47,101.53,31160.0,82.2499,82.2904,82.2094,82.258,31160.0
2016-06-29 10:30:00,101.51,101.7,101.49,101.57,46716.0,82.2418,82.3957,82.2256,82.2904,46716.0
2016-06-29 10:40:00,101.57,101.69,101.53,101.69,71314.0,82.2904,82.3876,82.258,82.3876,71314.0
2016-06-29 10:50:00,101.68,101.71,101.55,101.56,24759.0,82.3795,82.4038,82.2742,82.2823,24759.0
2016-06-29 11:00:00,101.57,101.8,101.56,101.72,48359.0,82.2904,82.4767,82.2823,82.4119,48359.0
2016-06-29 11:10:00,101.75,101.79,101.68,101.71,14584.0,82.4362,82.4686,82.3795,82.4038,14584.0
2016-06-29 11:20:00,101.69,101.77,101.63,101.75,21274.0,82.3876,82.4524,82.339,82.4362,21274.0
2016-06-29 11:30:00,101.76,101.86,101.72,101.8,39578.0,82.4443,82.5254,82.4119,82.4767,39578.0
2016-06-29 11:40:00,101.81,101.87,101.73,101.77,26955.0,82.4848,82.5335,82.42,82.4524,26955.0
2016-06-29 11:50:00,101.77,101.92,101.77,101.89,22239.0,82.4524,82.574,82.4524,82.5497,22239.0
2016-06-29 12:00:00,101.89,101.93,101.87,101.92,6295.0,82.5497,82.5821,82.5335,82.574,6295.0
2016-06-29 12:10:00,101.95,102.0,101.92,101.95,16005.0,82.5983,82.6388,82.574,82.5983,16005.0
2016-06-29 12:20:00,101.97,101.99,101.94,101.98,14461.0,82.6145,82.6307,82.5902,82.6226,14461.0
2016-06-29 12:30:00,101.97,101.99,101.88,101.9,11685.0,82.6145,82.6307,82.5416,82.5578,11685.0
2016-06-29 12:40:00,101.87,101.89,101.73,101.75,9998.0,82.5335,82.5497,82.42,82.4362,9998.0
2016-06-29 12:50:00,101.75,101.82,101.74,101.8,9888.0,82.4362,82.493,82.4281,82.4767,9888.0
2016-06-29 13:00:00,101.79,101.85,101.73,101.73,14110.0,82.4686,82.5173,82.42,82.42,14110.0
2016-06-29 13:10:00,101.74,101.88,101.74,101.88,12302.0,82.4281,82.5416,82.4281,82.5416,12302.0
2016-06-29 13:20:00,101.9,101.92,101.74,101.74,35649.0,82.5578,82.574,82.4281,82.4281,35649.0
2016-06-29 13:30:00,101.75,101.79,101.74,101.79,14388.0,82.4362,82.4686,82.4281,82.4686,14388.0
2016-06-29 13:40:00,101.79,101.79,101.59,101.59,21522.0,82.4686,82.4686,82.3066,82.3066,21522.0
2016-06-29 13:50:00,101.57,101.7,101.53,101.7,14202.0,82.2904,82.3957,82.258,82.3957,14202.0
2016-06-29 14:00:00,101.7,101.77,101.65,101.76,24836.0,82.3957,82.4524,82.3552,82.4443,24836.0
2016-06-29 14:10:00,101.76,101.8,101.69,101.69,11563.0,82.4443,82.4767,82.3876,82.3876,11563.0
2016-06-29 14:20:00,101.69,101.84,101.69,101.78,10241.0,82.3876,82.5092,82.3876,82.4605,10241.0
2016-06-29 14:30:00,101.78,101.91,101.78,101.83,21382.0,82.4605,82.5659,82.4605,82.5011,21382.0
2016-06-29 14:40:00,101.83,101.88,101.68,101.7,41188.0,82.5011,82.5416,82.3795,82.3957,41188.0
2016-06-29 14:50:00,101.71,101.77,101.63,101.75,29090.0,82.4038,82.4524,82.339,82.4362,29090.0
2016-06-29 15:00:00,101.75,101.82,101.71,101.8,21495.0,82.4362,82.493,82.4038,82.4767,21495.0
2016-06-29 15:10:00,101.81,101.91,101.79,101.89,30227.0,82.4848,82.5659,82.4686,82.5497,30227.0
2016-06-29 15:20:00,101.9,101.9,101.75,101.83,39280.0,82.5578,82.5578,82.4362,82.5011,39280.0
2016-06-29 15:30:00,101.83,101.83,101.68,101.69,48979.0,82.5011,82.5011,82.3795,82.3876,48979.0
2016-06-29 15:40:00,101.68,101.81,101.6,101.74,72039.0,82.3795,82.4848,82.3147,82.4281,72039.0
2016-06-29 15:50:00,101.74,101.8,101.62,101.79,108690.0,82.4281,82.4767,82.3309,82.4686,108690.0
2016-06-30 09:30:00,102.14,102.59,102.14,102.54,33474.0,82.7522,83.1168,82.7522,83.0763,33474.0
2016-06-30 09:40:00,102.56,102.56,102.25,102.42,18896.0,83.0925,83.0925,82.8413,82.9791,18896.0
2016-06-30 09:50:00,102.4,102.55,102.21,102.52,23467.0,82.9629,83.0844,82.8089,83.0601,23467.0
2016-06-30 10:00:00,102.56,102.56,102.33,102.47,13025.0,83.0925,83.0925,82.9061,83.0196,13025.0
2016-06-30 10:10:00,102.51,102.58,102.43,102.54,12504.0,83.052,83.1087,82.9872,83.0763,12504.0
2016-06-30 10:20:00,102.55,102.67,102.43,102.53,22075.0,83.0844,83.1816,82.9872,83.0682,22075.0
2016-06-30 10:30:00,102.57,102.64,102.46,102.61,20579.0,83.1006,83.1573,83.0115,83.133,20579.0
2016-06-30 10:40:00,102.61,102.81,102.46,102.81,33414.0,83.133,83.295,83.0115,83.295,33414.0
2016-06-30 10:50:00,102.8,102.88,102.71,102.77,27918.0,83.2869,83.3517,83.214,83.2626,27918.0
2016-06-30 11:00:00,102.78,103.07,102.76,103.06,24047.0,83.2707,83.5057,83.2545,83.4976,24047.0
2016-06-30 11:10:00,103.09,103.13,102.83,102.83,21001.0,83.5219,83.5543,83.3112,83.3112,21001.0
2016-06-30 11:20:00,102.86,103.01,102.79,102.93,37539.0,83.3355,83.4571,83.2788,83.3923,37539.0
2016-06-30 11:30:00,102.96,103.12,102.92,102.92,54772.0,83.4166,83.5462,83.3842,83.3842,54772.0
2016-06-30 11:40:00,102.92,103.01,102.88,103.01,13970.0,83.3842,83.4571,83.3517,83.4571,13970.0
2016-06-30 11:50:00,103.02,103.03,102.95,103.01,10410.0,83.4652,83.4733,83.4085,83.4571,10410.0
2016-06-30 12:00:00,103.02,103.23,103.02,103.16,30468.0,83.4652,83.6353,83.4652,83.5786,30468.0
2016-06-30 12:10:00,103.19,103.48,103.18,103.46,19221.0,83.6029,83.8379,83.5948,83.8217,19221.0
2016-06-30 12:20:00,103.46,103.66,103.44,103.65,10954.0,83.8217,83.9837,83.8054,83.9756,10954.0
2016-06-30 12:30:00,103.65,103.71,103.61,103.68,10981.0,83.9756,84.0242,83.9432,83.9999,10981.0
2016-06-30 12:40:00,103.69,103.72,103.56,103.71,7850.0,84.008,84.0323,83.9027,84.0242,7850.0
2016-06-30 12:50:00,103.73,103.83,103.71,103.81,14006.0,84.0404,84.1214,84.0242,84.1052,14006.0
2016-06-30 13:00:00,103.83,103.89,103.71,103.76,16934.0,84.1214,84.17,84.0242,84.0647,16934.0
2016-06-30 13:10:00,103.76,103.77,103.66,103.77,8881.0,84.0647,84.0728,83.9837,84.0728,8881.0
2016-06-30 13:20:00,103.79,103.8,103.7,103.78,17579.0,84.089,84.0971,84.0161,84.0809,17579.0
2016-06-30 13:30:00,103.82,103.85,103.75,103.78,8912.0,84.1133,84.1376,84.0566,84.0809,8912.0
2016-06-30 13:40:00,103.79,103.93,103.79,103.88,13701.0,84.089,84.2024,84.089,84.1619,13701.0
2016-06-30 13:50:00,103.88,103.89,103.74,103.83,45934.0,84.1619,84.17,84.0485,84.1214,45934.0
2016-06-30 14:00:00,103.84,103.94,103.8,103.92,19831.0,84.1295,84.2105,84.0971,84.1943,19831.0
2016-06-30 14:10:00,103.93,104.02,103.93,104.0,17716.0,84.2024,84.2754,84.2024,84.2592,17716.0
2016-06-30 14:20:00,104.0,104.09,103.87,103.88,18739.0,84.2592,84.3321,84.1538,84.1619,18739.0
2016-06-30 14:30:00,103.89,103.93,103.75,103.82,14283.0,84.17,84.2024,84.0566,84.1133,14283.0
2016-06-30 14:40:00,103.84,103.97,103.84,103.96,18060.0,84.1295,84.2348,84.1295,84.2267,18060.0
2016-06-30 14:50:00,103.98,104.15,103.95,104.05,21508.0,84.2429,84.3807,84.2186,84.2997,21508.0
2016-06-30 15:00:00,104.05,104.06,103.9,104.0,20330.0,84.2997,84.3078,84.1781,84.2592,20330.0
2016-06-30 15:10:00,103.99,103.99,103.8,103.84,17520.0,84.2511,84.2511,84.0971,84.1295,17520.0
2016-06-30 15:20:00,103.84,104.05,103.79,104.05,25988.0,84.1295,84.2997,84.089,84.2997,25988.0
2016-06-30 15:30:00,104.05,104.07,103.89,103.93,49059.0,84.2997,84.3159,84.17,84.2024,49059.0
2016-06-30 15:40:00,103.93,103.96,103.74,103.79,95572.0,84.2024,84.2267,84.0485,84.089,95572.0
2016-06-30 15:50:00,103.8,104.16,103.79,104.16,187687.0,84.0971,84.3888,84.089,84.3888,187687.0
2016-07-01 09:30:00,104.31,104.64,104.14,104.62,25365.0,84.5103,84.7777,84.3726,84.7615,25365.0
2016-07-01 09:40:00,104.64,104.75,104.55,104.67,13519.0,84.7777,84.8668,84.7048,84.802,13519.0
2016-07-01 09:50:00,104.68,104.75,104.48,104.61,15783.0,84.8101,84.8668,84.648,84.7534,15783.0
2016-07-01 10:00:00,104.63,104.92,104.61,104.86,26596.0,84.7696,85.0045,84.7534,84.9559,26596.0
2016-07-01 10:10:00,104.88,105.08,104.85,105.03,34972.0,84.9721,85.1342,84.9478,85.0936,34972.0
2016-07-01 10:20:00,105.05,105.29,105.05,105.27,34456.0,85.1098,85.3043,85.1098,85.2881,34456.0
2016-07-01 10:30:00,105.28,105.32,105.13,105.3,33626.0,85.2962,85.3286,85.1747,85.3124,33626.0
2016-07-01 10:40:00,105.31,105.4,105.24,105.34,35339.0,85.3205,85.3934,85.2638,85.3448,35339.0
2016-07-01 10:50:00,105.32,105.43,105.32,105.36,26607.0,85.3286,85.4177,85.3286,85.361,26607.0
2016-07-01 11:00:00,105.34,105.34,105.03,105.03,26785.0,85.3448,85.3448,85.0936,85.0936,26785.0
2016-07-01 11:10:00,104.99,105.07,104.92,105.0,13287.0,85.0612,85.126,85.0045,85.0693,13287.0
2016-07-01 11:20:00,105.01,105.03,104.87,104.91,19141.0,85.0774,85.0936,84.964,84.9964,19141.0
2016-07-01 11:30:00,104.88,104.91,104.81,104.82,18128.0,84.9721,84.9964,84.9154,84.9235,18128.0
2016-07-01 11:40:00,104.83,104.89,104.81,104.89,15579.0,84.9316,84.9802,84.9154,84.9802,15579.0
2016-07-01 11:50:00,104.89,104.92,104.79,104.84,17443.0,84.9802,85.0045,84.8992,84.9397,17443.0
2016-07-01 12:00:00,104.83,104.89,104.74,104.74,11835.0,84.9316,84.9802,84.8587,84.8587,11835.0
2016-07-01 12:10:00,104.75,104.76,104.67,104.69,20181.0,84.8668,84.8749,84.802,84.8182,20181.0
2016-07-01 12:20:00,104.7,104.7,104.46,104.48,14378.0,84.8263,84.8263,84.6318,84.648,14378.0
2016-07-01 12:30:00,104.47,104.63,104.47,104.52,45230.0,84.6399,84.7696,84.6399,84.6804,45230.0
2016-07-01 12:40:00,104.51,104.59,104.49,104.55,80281.0,84.6723,84.7372,84.6561,84.7048,80281.0
2016-07-01 12:50:00,104.55,104.69,104.53,104.65,29370.0,84.7048,84.8182,84.6886,84.7858,29370.0
2016-07-01 13:00:00,104.66,104.74,104.66,104.69,14921.0,84.7939,84.8587,84.7939,84.8182,14921.0
2016-07-01 13:10:00,104.69,104.75,104.67,104.7,16706.0,84.8182,84.8668,84.802,84.8263,16706.0
2016-07-01 13:20:00,104.68,104.68,104.54,104.54,14517.0,84.8101,84.8101,84.6967,84.6967,14517.0
2016-07-01 13:30:00,104.53,104.64,104.49,104.56,13821.0,84.6886,84.7777,84.6561,84.7129,13821.0
2016-07-01 13:40:00,104.56,104.62,104.52,104.6,9493.0,84.7129,84.7615,84.6804,84.7453,9493.0
2016-07-01 13:50:00,104.58,104.66,104.51,104.62,10999.0,84.7291,84.7939,84.6723,84.7615,10999.0
2016-07-01 14:00:00,104.63,104.64,104.53,104.53,16921.0,84.7696,84.7777,84.6886,84.6886,16921.0
2016-07-01 14:10:00,104.53,104.6,104.47,104.51,11676.0,84.6886,84.7453,84.6399,84.6723,11676.0
2016-07-01 14:20:00,104.51,104.55,104.43,104.53,9742.0,84.6723,84.7048,84.6075,84.6886,9742.0
2016-07-01 14:30:00,104.54,104.54,104.41,104.49,12352.0,84.6967,84.6967,84.5913,84.6561,12352.0
2016-07-01 14:40:00,104.48,104.51,104.34,104.36,19218.0,84.648,84.6723,84.5346,84.5508,19218.0
2016-07-01 14:50:00,104.36,104.45,104.3,104.44,22335.0,84.5508,84.6237,84.5022,84.6156,22335.0
2016-07-01 15:00:00,104.44,104.65,104.42,104.61,22551.0,84.6156,84.7858,84.5994,84.7534,22551.0
2016-07-01 15:10:00,104.62,104.69,104.59,104.69,19777.0,84.7615,84.8182,84.7372,84.8182,19777.0
2016-07-01 15:20:00,104.69,104.72,104.61,104.71,34357.0,84.8182,84.8425,84.7534,84.8344,34357.0
2016-07-01 15:30:00,104.7,104.78,104.5,104.54,44704.0,84.8263,84.8911,84.6642,84.6967,44704.0
2016-07-01 15:40:00,104.54,104.68,104.54,104.61,51128.0,84.6967,84.8101,84.6967,84.7534,51128.0
2016-07-01 15:50:00,104.6,104.91,104.6,104.77,249709.0,84.7453,84.9964,84.7453,84.883,249709.0
2016-07-05 09:30:00,104.26,104.35,103.97,104.07,27727.0,84.4698,84.5427,84.2348,84.3159,27727.0
2016-07-05 09:40:00,104.08,104.14,103.72,103.72,28274.0,84.324,84.3726,84.0323,84.0323,28274.0
2016-07-05 09:50:00,103.75,103.8,103.65,103.76,20688.0,84.0566,84.0971,83.9756,84.0647,20688.0
2016-07-05 10:00:00,103.74,103.74,103.51,103.59,26383.0,84.0485,84.0485,83.8622,83.927,26383.0
2016-07-05 10:10:00,103.62,103.63,103.5,103.52,18051.0,83.9513,83.9594,83.8541,83.8703,18051.0
2016-07-05 10:20:00,103.53,103.59,103.43,103.58,19050.0,83.8784,83.927,83.7973,83.9189,19050.0
2016-07-05 10:30:00,103.56,103.9,103.56,103.82,23004.0,83.9027,84.1781,83.9027,84.1133,23004.0
2016-07-05 10:40:00,103.84,103.97,103.81,103.84,27072.0,84.1295,84.2348,84.1052,84.1295,27072.0
2016-07-05 10:50:00,103.86,103.88,103.74,103.74,17975.0,84.1457,84.1619,84.0485,84.0485,17975.0
2016-07-05 11:00:00,103.71,103.76,103.56,103.65,17017.0,84.0242,84.0647,83.9027,83.9756,17017.0
2016-07-05 11:10:00,103.63,103.86,103.49,103.82,22335.0,83.9594,84.1457,83.846,84.1133,22335.0
2016-07-05 11:20:00,103.81,103.91,103.81,103.82,15752.0,84.1052,84.1862,84.1052,84.1133,15752.0
2016-07-05 11:30:00,103.81,103.83,103.74,103.78,19087.0,84.1052,84.1214,84.0485,84.0809,19087.0
2016-07-05 11:40:00,103.77,103.78,103.63,103.68,21233.0,84.0728,84.0809,83.9594,83.9999,21233.0
2016-07-05 11:50:00,103.67,103.8,103.65,103.8,11234.0,83.9918,84.0971,83.9756,84.0971,11234.0
2016-07-05 12:00:00,103.77,103.8,103.72,103.72,9030.0,84.0728,84.0971,84.0323,84.0323,9030.0
2016-07-05 12:10:00,103.67,103.69,103.61,103.64,10779.0,83.9918,84.008,83.9432,83.9675,10779.0
2016-07-05 12:20:00,103.64,103.74,103.62,103.72,12704.0,83.9675,84.0485,83.9513,84.0323,12704.0
2016-07-05 12:30:00,103.73,103.74,103.61,103.61,18875.0,84.0404,84.0485,83.9432,83.9432,18875.0
2016-07-05 12:40:00,103.62,103.7,103.61,103.66,14093.0,83.9513,84.0161,83.9432,83.9837,14093.0
2016-07-05 12:50:00,103.65,103.69,103.56,103.64,13541.0,83.9756,84.008,83.9027,83.9675,13541.0
2016-07-05 13:00:00,103.67,103.68,103.56,103.61,12266.0,83.9918,83.9999,83.9027,83.9432,12266.0
2016-07-05 13:10:00,103.61,103.62,103.47,103.47,14164.0,83.9432,83.9513,83.8298,83.8298,14164.0
2016-07-05 13:20:00,103.46,103.48,103.41,103.43,12646.0,83.8217,83.8379,83.7811,83.7973,12646.0
2016-07-05 13:30:00,103.43,103.49,103.38,103.38,21029.0,83.7973,83.846,83.7568,83.7568,21029.0
2016-07-05 13:40:00,103.37,103.41,103.27,103.4,17372.0,83.7487,83.7811,83.6677,83.773,17372.0
2016-07-05 13:50:00,103.39,103.44,103.37,103.43,12910.0,83.7649,83.8054,83.7487,83.7973,12910.0
2016-07-05 14:00:00,103.43,103.57,103.43,103.52,32192.0,83.7973,83.9108,83.7973,83.8703,32192.0
2016-07-05 14:10:00,103.52,103.81,103.52,103.75,46988.0,83.8703,84.1052,83.8703,84.0566,46988.0
2016-07-05 14:20:00,103.75,103.76,103.6,103.62,16894.0,84.0566,84.0647,83.9351,83.9513,16894.0
2016-07-05 14:30:00,103.61,103.67,103.54,103.58,23761.0,83.9432,83.9918,83.8865,83.9189,23761.0
2016-07-05 14:40:00,103.58,103.6,103.45,103.5,14658.0,83.9189,83.9351,83.8136,83.8541,14658.0
2016-07-05 14:50:00,103.48,103.58,103.41,103.56,25356.0,83.8379,83.9189,83.7811,83.9027,25356.0
2016-07-05 15:00:00,103.55,103.69,103.54,103.63,19351.0,83.8946,84.008,83.8865,83.9594,19351.0
2016-07-05 15:10:00,103.64,103.75,103.62,103.72,20862.0,83.9675,84.0566,83.9513,84.0323,20862.0
2016-07-05 15:20:00,103.72,103.8,103.7,103.76,24455.0,84.0323,84.0971,84.0161,84.0647,24455.0
2016-07-05 15:30:00,103.76,103.97,103.75,103.93,48629.0,84.0647,84.2348,84.0566,84.2024,48629.0
2016-07-05 15:40:00,103.94,104.16,103.94,104.03,65032.0,84.2105,84.3888,84.2105,84.2835,65032.0
2016-07-05 15:50:00,104.03,104.04,103.83,103.87,128528.0,84.2835,84.2916,84.1214,84.1538,128528.0
2016-07-06 09:30:00,103.45,103.9,103.07,103.3,43962.0,83.8136,84.1781,83.5057,83.692,43962.0
2016-07-06 09:40:00,103.28,103.63,103.22,103.53,28242.0,83.6758,83.9594,83.6272,83.8784,28242.0
2016-07-06 09:50:00,103.57,103.66,103.51,103.58,24543.0,83.9108,83.9837,83.8622,83.9189,24543.0
2016-07-06 10:00:00,103.61,103.84,103.56,103.62,26165.0,83.9432,84.1295,83.9027,83.9513,26165.0
2016-07-06 10:10:00,103.62,103.63,103.31,103.34,28630.0,83.9513,83.9594,83.7001,83.7244,28630.0
2016-07-06 10:20:00,103.35,103.48,103.33,103.36,16751.0,83.7325,83.8379,83.7163,83.7406,16751.0
2016-07-06 10:30:00,103.34,103.54,103.25,103.54,23101.0,83.7244,83.8865,83.6515,83.8865,23101.0
2016-07-06 10:40:00,103.55,103.68,103.55,103.6,26969.0,83.8946,83.9999,83.8946,83.9351,26969.0
2016-07-06 10:50:00,103.61,103.85,103.6,103.84,28855.0,83.9432,84.1376,83.9351,84.1295,28855.0
2016-07-06 11:00:00,103.86,104.13,103.85,104.08,27595.0,84.1457,84.3645,84.1376,84.324,27595.0
2016-07-06 11:10:00,104.1,104.26,104.08,104.11,17403.0,84.3402,84.4698,84.324,84.3483,17403.0
2016-07-06 11:20:00,104.11,104.11,103.87,103.89,16487.0,84.3483,84.3483,84.1538,84.17,16487.0
2016-07-06 11:30:00,103.87,104.03,103.87,104.01,19763.0,84.1538,84.2835,84.1538,84.2673,19763.0
2016-07-06 11:40:00,103.98,104.07,103.91,104.03,12677.0,84.2429,84.3159,84.1862,84.2835,12677.0
2016-07-06 11:50:00,104.03,104.15,104.02,104.12,29847.0,84.2835,84.3807,84.2754,84.3564,29847.0
2016-07-06 12:00:00,104.13,104.39,104.13,104.33,13888.0,84.3645,84.5751,84.3645,84.5265,13888.0
2016-07-06 12:10:00,104.34,104.35,104.17,104.22,14356.0,84.5346,84.5427,84.3969,84.4374,14356.0
2016-07-06 12:20:00,104.24,104.34,104.2,104.29,14734.0,84.4536,84.5346,84.4212,84.4941,14734.0
2016-07-06 12:30:00,104.3,104.41,104.27,104.32,11945.0,84.5022,84.5913,84.4779,84.5184,11945.0
2016-07-06 12:40:00,104.36,104.43,104.27,104.28,11980.0,84.5508,84.6075,84.4779,84.486,11980.0
2016-07-06 12:50:00,104.3,104.54,104.29,104.53,25657.0,84.5022,84.6967,84.4941,84.6886,25657.0
2016-07-06 13:00:00,104.52,104.69,104.52,104.63,15124.0,84.6804,84.8182,84.6804,84.7696,15124.0
2016-07-06 13:10:00,104.6,104.7,104.55,104.68,15629.0,84.7453,84.8263,84.7048,84.8101,15629.0
2016-07-06 13:20:00,104.7,104.7,104.53,104.63,18725.0,84.8263,84.8263,84.6886,84.7696,18725.0
2016-07-06 13:30:00,104.63,104.71,104.61,104.68,22056.0,84.7696,84.8344,84.7534,84.8101,22056.0
2016-07-06 13:40:00,104.68,104.73,104.58,104.64,24096.0,84.8101,84.8506,84.7291,84.7777,24096.0
2016-07-06 13:50:00,104.64,104.78,104.63,104.77,21675.0,84.7777,84.8911,84.7696,84.883,21675.0
2016-07-06 14:00:00,104.77,104.88,104.64,104.86,30999.0,84.883,84.9721,84.7777,84.9559,30999.0
2016-07-06 14:10:00,104.87,104.89,104.66,104.79,42146.0,84.964,84.9802,84.7939,84.8992,42146.0
2016-07-06 14:20:00,104.78,104.85,104.66,104.69,45320.0,84.8911,84.9478,84.7939,84.8182,45320.0
2016-07-06 14:30:00,104.69,104.88,104.6,104.88,36478.0,84.8182,84.9721,84.7453,84.9721,36478.0
2016-07-06 14:40:00,104.88,104.89,104.69,104.72,28501.0,84.9721,84.9802,84.8182,84.8425,28501.0
2016-07-06 14:50:00,104.7,104.92,104.7,104.92,21210.0,84.8263,85.0045,84.8263,85.0045,21210.0
2016-07-06 15:00:00,104.92,104.99,104.87,104.96,41605.0,85.0045,85.0612,84.964,85.0369,41605.0
2016-07-06 15:10:00,104.96,105.05,104.94,105.01,40470.0,85.0369,85.1098,85.0207,85.0774,40470.0
2016-07-06 15:20:00,105.0,105.01,104.89,104.96,104765.0,85.0693,85.0774,84.9802,85.0369,104765.0
2016-07-06 15:30:00,104.95,105.15,104.94,105.14,91479.0,85.0288,85.1909,85.0207,85.1828,91479.0
2016-07-06 15:40:00,105.14,105.27,104.99,105.01,94291.0,85.1828,85.2881,85.0612,85.0774,94291.0
2016-07-06 15:50:00,105.01,105.23,105.0,105.19,219226.0,85.0774,85.2557,85.0693,85.2233,219226.0
2016-07-07 09:30:00,105.36,105.91,104.99,105.79,38161.0,85.361,85.8066,85.0612,85.7094,38161.0
2016-07-07 09:40:00,105.86,106.13,105.8,106.07,49442.0,85.7661,85.9848,85.7175,85.9362,49442.0
2016-07-07 09:50:00,106.07,106.17,105.99,106.03,41551.0,85.9362,86.0173,85.8714,85.9038,41551.0
2016-07-07 10:00:00,106.01,106.02,105.85,105.95,35530.0,85.8876,85.8957,85.758,85.839,35530.0
2016-07-07 10:10:00,105.94,106.13,105.92,106.05,18483.0,85.8309,85.9848,85.8147,85.92,18483.0
2016-07-07 10:20:00,106.05,106.13,105.92,106.1,21756.0,85.92,85.9848,85.8147,85.9605,21756.0
2016-07-07 10:30:00,106.13,106.25,106.1,106.23,26371.0,85.9848,86.0821,85.9605,86.0659,26371.0
2016-07-07 10:40:00,106.22,106.3,106.03,106.12,27686.0,86.0578,86.1226,85.9038,85.9767,27686.0
2016-07-07 10:50:00,106.11,106.11,105.79,105.89,39222.0,85.9686,85.9686,85.7094,85.7904,39222.0
2016-07-07 11:00:00,105.85,105.87,105.72,105.82,27439.0,85.758,85.7742,85.6527,85.7337,27439.0
2016-07-07 11:10:00,105.84,105.92,105.74,105.8,31588.0,85.7499,85.8147,85.6689,85.7175,31588.0
2016-07-07 11:20:00,105.8,105.82,105.63,105.74,20484.0,85.7175,85.7337,85.5798,85.6689,20484.0
2016-07-07 11:30:00,105.74,105.79,105.63,105.69,16968.0,85.6689,85.7094,85.5798,85.6284,16968.0
2016-07-07 11:40:00,105.71,105.71,105.48,105.53,21556.0,85.6446,85.6446,85.4582,85.4987,21556.0
2016-07-07 11:50:00,105.53,105.6,105.51,105.59,14282.0,85.4987,85.5554,85.4825,85.5473,14282.0
2016-07-07 12:00:00,105.6,105.65,105.56,105.58,20835.0,85.5554,85.596,85.523,85.5392,20835.0
2016-07-07 12:10:00,105.57,105.7,105.57,105.69,15906.0,85.5311,85.6365,85.5311,85.6284,15906.0
2016-07-07 12:20:00,105.7,105.79,105.66,105.79,21362.0,85.6365,85.7094,85.6041,85.7094,21362.0
2016-07-07 12:30:00,105.77,105.84,105.7,105.82,17927.0,85.6932,85.7499,85.6365,85.7337,17927.0
2016-07-07 12:40:00,105.79,105.82,105.74,105.79,19881.0,85.7094,85.7337,85.6689,85.7094,19881.0
2016-07-07 12:50:00,105.78,105.78,105.55,105.57,21639.0,85.7013,85.7013,85.5149,85.5311,21639.0
2016-07-07 13:00:00,105.57,105.6,105.47,105.51,18237.0,85.5311,85.5554,85.4501,85.4825,18237.0
2016-07-07 13:10:00,105.5,105.55,105.45,105.52,26255.0,85.4744,85.5149,85.4339,85.4906,26255.0
2016-07-07 13:20:00,105.55,105.56,105.42,105.47,18912.0,85.5149,85.523,85.4096,85.4501,18912.0
2016-07-07 13:30:00,105.47,105.47,105.42,105.45,25717.0,85.4501,85.4501,85.4096,85.4339,25717.0
2016-07-07 13:40:00,105.46,105.47,105.33,105.34,18444.0,85.442,85.4501,85.3367,85.3448,18444.0
2016-07-07 13:50:00,105.33,105.41,105.26,105.41,18478.0,85.3367,85.4015,85.28,85.4015,18478.0
2016-07-07 14:00:00,105.39,105.47,105.35,105.36,34520.0,85.3853,85.4501,85.3529,85.361,34520.0
2016-07-07 14:10:00,105.36,105.37,105.16,105.16,46165.0,85.361,85.3691,85.199,85.199,46165.0
2016-07-07 14:20:00,105.15,105.29,105.15,105.23,23230.0,85.1909,85.3043,85.1909,85.2557,23230.0
2016-07-07 14:30:00,105.24,105.27,105.14,105.2,19527.0,85.2638,85.2881,85.1828,85.2314,19527.0
2016-07-07 14:40:00,105.19,105.24,105.12,105.23,13194.0,85.2233,85.2638,85.1666,85.2557,13194.0
2016-07-07 14:50:00,105.22,105.25,105.1,105.19,25192.0,85.2476,85.2719,85.1504,85.2233,25192.0
2016-07-07 15:00:00,105.18,105.55,105.16,105.52,25908.0,85.2152,85.5149,85.199,85.4906,25908.0
2016-07-07 15:10:00,105.52,105.6,105.46,105.59,37859.0,85.4906,85.5554,85.442,85.5473,37859.0
2016-07-07 15:20:00,105.61,105.62,105.48,105.56,37274.0,85.5635,85.5717,85.4582,85.523,37274.0
2016-07-07 15:30:00,105.57,105.79,105.56,105.79,54420.0,85.5311,85.7094,85.523,85.7094,54420.0
2016-07-07 15:40:00,105.78,105.94,105.78,105.86,80774.0,85.7013,85.8309,85.7013,85.7661,80774.0
2016-07-07 15:50:00,105.86,105.95,105.79,105.89,206149.0,85.7661,85.839,85.7094,85.7904,206149.0
2016-07-08 09:30:00,106.81,107.19,106.69,107.14,48457.0,86.5358,86.8436,86.4385,86.8031,48457.0
2016-07-08 09:40:00,107.17,107.39,107.15,107.38,41428.0,86.8274,87.0057,86.8112,86.9976,41428.0
2016-07-08 09:50:00,107.36,107.64,107.35,107.6,24354.0,86.9814,87.2082,86.9733,87.1758,24354.0
2016-07-08 10:00:00,107.62,107.81,107.58,107.81,42422.0,87.192,87.346,87.1596,87.346,42422.0
2016-07-08 10:10:00,107.8,107.92,107.74,107.78,38594.0,87.3379,87.4351,87.2892,87.3216,38594.0
2016-07-08 10:20:00,107.78,107.81,107.61,107.63,29439.0,87.3216,87.346,87.1839,87.2001,29439.0
2016-07-08 10:30:00,107.63,107.68,107.44,107.48,37193.0,87.2001,87.2406,87.0462,87.0786,37193.0
2016-07-08 10:40:00,107.49,107.65,107.48,107.58,16540.0,87.0867,87.2163,87.0786,87.1596,16540.0
2016-07-08 10:50:00,107.58,107.64,107.56,107.56,21435.0,87.1596,87.2082,87.1434,87.1434,21435.0
2016-07-08 11:00:00,107.57,107.74,107.56,107.73,33888.0,87.1515,87.2892,87.1434,87.2811,33888.0
2016-07-08 11:10:00,107.73,107.93,107.73,107.93,23293.0,87.2811,87.4432,87.2811,87.4432,23293.0
2016-07-08 11:20:00,107.93,108.09,107.93,108.06,73849.0,87.4432,87.5728,87.4432,87.5485,73849.0
2016-07-08 11:30:00,108.06,108.06,107.87,107.87,26047.0,87.5485,87.5485,87.3946,87.3946,26047.0
2016-07-08 11:40:00,107.89,107.99,107.82,107.99,18567.0,87.4108,87.4918,87.3541,87.4918,18567.0
2016-07-08 11:50:00,107.99,108.0,107.91,107.92,12585.0,87.4918,87.4999,87.427,87.4351,12585.0
2016-07-08 12:00:00,107.91,107.97,107.85,107.93,22748.0,87.427,87.4756,87.3784,87.4432,22748.0
2016-07-08 12:10:00,107.94,108.04,107.93,107.99,10470.0,87.4513,87.5323,87.4432,87.4918,10470.0
2016-07-08 12:20:00,107.99,108.01,107.89,107.89,18624.0,87.4918,87.508,87.4108,87.4108,18624.0
2016-07-08 12:30:00,107.9,107.99,107.9,107.97,14947.0,87.4189,87.4918,87.4189,87.4756,14947.0
2016-07-08 12:40:00,107.96,108.01,107.94,107.94,12614.0,87.4675,87.508,87.4513,87.4513,12614.0
2016-07-08 12:50:00,107.94,108.02,107.93,107.93,18109.0,87.4513,87.5161,87.4432,87.4432,18109.0
2016-07-08 13:00:00,107.94,107.97,107.89,107.97,18245.0,87.4513,87.4756,87.4108,87.4756,18245.0
2016-07-08 13:10:00,107.97,107.98,107.91,107.92,9467.0,87.4756,87.4837,87.427,87.4351,9467.0
2016-07-08 13:20:00,107.93,107.95,107.88,107.95,14327.0,87.4432,87.4594,87.4027,87.4594,14327.0
2016-07-08 13:30:00,107.96,108.0,107.93,107.93,11916.0,87.4675,87.4999,87.4432,87.4432,11916.0
2016-07-08 13:40:00,107.92,108.05,107.92,107.95,16493.0,87.4351,87.5404,87.4351,87.4594,16493.0
2016-07-08 13:50:00,107.94,107.95,107.88,107.9,29588.0,87.4513,87.4594,87.4027,87.4189,29588.0
2016-07-08 14:00:00,107.9,108.05,107.9,108.03,37271.0,87.4189,87.5404,87.4189,87.5242,37271.0
2016-07-08 14:10:00,108.01,108.12,108.01,108.1,12833.0,87.508,87.5971,87.508,87.5809,12833.0
2016-07-08 14:20:00,108.12,108.18,108.1,108.15,15952.0,87.5971,87.6457,87.5809,87.6214,15952.0
2016-07-08 14:30:00,108.16,108.31,108.15,108.23,17937.0,87.6295,87.751,87.6214,87.6862,17937.0
2016-07-08 14:40:00,108.23,108.25,108.21,108.25,15731.0,87.6862,87.7024,87.67,87.7024,15731.0
2016-07-08 14:50:00,108.25,108.38,108.22,108.27,22508.0,87.7024,87.8078,87.6781,87.7186,22508.0
2016-07-08 15:00:00,108.26,108.33,108.18,108.32,25885.0,87.7105,87.7672,87.6457,87.7591,25885.0
2016-07-08 15:10:00,108.34,108.38,108.3,108.33,34147.0,87.7754,87.8078,87.7429,87.7672,34147.0
2016-07-08 15:20:00,108.34,108.49,108.33,108.42,33876.0,87.7754,87.8969,87.7672,87.8402,33876.0
2016-07-08 15:30:00,108.41,108.45,108.23,108.29,46924.0,87.8321,87.8645,87.6862,87.7348,46924.0
2016-07-08 15:40:00,108.29,108.37,108.18,108.23,83604.0,87.7348,87.7997,87.6457,87.6862,83604.0
2016-07-08 15:50:00,108.24,108.43,108.23,108.34,109243.0,87.6943,87.8483,87.6862,87.7754,109243.0
2016-07-11 09:30:00,108.78,109.24,108.57,109.12,39322.0,88.1318,88.5045,87.9617,88.4073,39322.0
2016-07-11 09:40:00,109.16,109.16,108.81,108.84,20524.0,88.4397,88.4397,88.1561,88.1804,20524.0
2016-07-11 09:50:00,108.82,108.84,108.72,108.82,11991.0,88.1642,88.1804,88.0832,88.1642,11991.0
2016-07-11 10:00:00,108.84,108.93,108.75,108.91,18199.0,88.1804,88.2534,88.1075,88.2372,18199.0
2016-07-11 10:10:00,108.96,108.98,108.87,108.91,22105.0,88.2777,88.2939,88.2047,88.2372,22105.0
2016-07-11 10:20:00,108.9,108.94,108.65,108.74,14312.0,88.2291,88.2615,88.0265,88.0994,14312.0
2016-07-11 10:30:00,108.76,108.91,108.76,108.9,25521.0,88.1156,88.2372,88.1156,88.2291,25521.0
2016-07-11 10:40:00,108.89,108.94,108.85,108.89,19697.0,88.221,88.2615,88.1885,88.221,19697.0
2016-07-11 10:50:00,108.9,109.04,108.89,109.03,25434.0,88.2291,88.3425,88.221,88.3344,25434.0
2016-07-11 11:00:00,109.03,109.23,109.03,109.23,36498.0,88.3344,88.4964,88.3344,88.4964,36498.0
2016-07-11 11:10:00,109.23,109.3,109.19,109.24,14926.0,88.4964,88.5531,88.464,88.5045,14926.0
2016-07-11 11:20:00,109.23,109.28,109.22,109.26,10546.0,88.4964,88.5369,88.4883,88.5207,10546.0
2016-07-11 11:30:00,109.27,109.34,109.22,109.25,15408.0,88.5288,88.5855,88.4883,88.5126,15408.0
2016-07-11 11:40:00,109.23,109.26,109.16,109.21,7991.0,88.4964,88.5207,88.4397,88.4802,7991.0
2016-07-11 11:50:00,109.2,109.33,109.2,109.28,15745.0,88.4721,88.5774,88.4721,88.5369,15745.0
2016-07-11 12:00:00,109.3,109.31,109.12,109.15,12055.0,88.5531,88.5612,88.4073,88.4316,12055.0
2016-07-11 12:10:00,109.16,109.19,109.12,109.16,11411.0,88.4397,88.464,88.4073,88.4397,11411.0
2016-07-11 12:20:00,109.15,109.24,109.15,109.21,10982.0,88.4316,88.5045,88.4316,88.4802,10982.0
2016-07-11 12:30:00,109.22,109.29,109.19,109.22,13940.0,88.4883,88.545,88.464,88.4883,13940.0
2016-07-11 12:40:00,109.23,109.4,109.22,109.36,10431.0,88.4964,88.6341,88.4883,88.6017,10431.0
2016-07-11 12:50:00,109.36,109.44,109.35,109.38,10349.0,88.6017,88.6666,88.5936,88.6179,10349.0
2016-07-11 13:00:00,109.37,109.39,109.34,109.35,13143.0,88.6098,88.626,88.5855,88.5936,13143.0
2016-07-11 13:10:00,109.35,109.37,109.32,109.35,19750.0,88.5936,88.6098,88.5693,88.5936,19750.0
2016-07-11 13:20:00,109.36,109.4,109.3,109.36,19640.0,88.6017,88.6341,88.5531,88.6017,19640.0
2016-07-11 13:30:00,109.35,109.4,109.33,109.36,25668.0,88.5936,88.6341,88.5774,88.6017,25668.0
2016-07-11 13:40:00,109.35,109.36,109.28,109.31,37570.0,88.5936,88.6017,88.5369,88.5612,37570.0
2016-07-11 13:50:00,109.31,109.41,109.31,109.35,19304.0,88.5612,88.6422,88.5612,88.5936,19304.0
2016-07-11 14:00:00,109.33,109.33,109.23,109.27,12994.0,88.5774,88.5774,88.4964,88.5288,12994.0
2016-07-11 14:10:00,109.27,109.31,109.26,109.29,13091.0,88.5288,88.5612,88.5207,88.545,13091.0
2016-07-11 14:20:00,109.28,109.31,109.27,109.28,22284.0,88.5369,88.5612,88.5288,88.5369,22284.0
2016-07-11 14:30:00,109.28,109.3,109.26,109.27,15918.0,88.5369,88.5531,88.5207,88.5288,15918.0
2016-07-11 14:40:00,109.28,109.3,109.19,109.23,22695.0,88.5369,88.5531,88.464,88.4964,22695.0
2016-07-11 14:50:00,109.23,109.27,109.2,109.2,22209.0,88.4964,88.5288,88.4721,88.4721,22209.0
2016-07-11 15:00:00,109.2,109.27,109.2,109.27,17236.0,88.4721,88.5288,88.4721,88.5288,17236.0
2016-07-11 15:10:00,109.28,109.34,109.26,109.32,20671.0,88.5369,88.5855,88.5207,88.5693,20671.0
2016-07-11 15:20:00,109.32,109.33,109.17,109.18,19018.0,88.5693,88.5774,88.4478,88.4559,19018.0
2016-07-11 15:30:00,109.16,109.21,109.13,109.19,30932.0,88.4397,88.4802,88.4154,88.464,30932.0
2016-07-11 15:40:00,109.19,109.2,109.05,109.08,37503.0,88.464,88.4721,88.3506,88.3749,37503.0
2016-07-11 15:50:00,109.08,109.13,108.97,109.0,77605.0,88.3749,88.4154,88.2858,88.3101,77605.0
2016-07-12 09:30:00,109.77,109.81,109.32,109.61,46060.0,88.9339,88.9663,88.5693,88.8043,46060.0
2016-07-12 09:40:00,109.66,109.89,109.61,109.83,24249.0,88.8448,89.0311,88.8043,88.9825,24249.0
2016-07-12 09:50:00,109.79,109.79,109.52,109.52,19796.0,88.9501,88.9501,88.7314,88.7314,19796.0
2016-07-12 10:00:00,109.54,109.62,109.35,109.36,18622.0,88.7476,88.8124,88.5936,88.6017,18622.0
2016-07-12 10:10:00,109.39,109.73,109.28,109.53,101475.0,88.626,88.9015,88.5369,88.7395,101475.0
2016-07-12 10:20:00,109.51,109.51,109.33,109.48,10161.0,88.7233,88.7233,88.5774,88.699,10161.0
2016-07-12 10:30:00,109.48,109.6,109.47,109.55,16973.0,88.699,88.7962,88.6909,88.7557,16973.0
2016-07-12 10:40:00,109.55,109.59,109.51,109.54,12470.0,88.7557,88.7881,88.7233,88.7476,12470.0
2016-07-12 10:50:00,109.54,109.57,109.43,109.47,29913.0,88.7476,88.7719,88.6585,88.6909,29913.0
2016-07-12 11:00:00,109.48,109.63,109.45,109.56,28018.0,88.699,88.8205,88.6747,88.7638,28018.0
2016-07-12 11:10:00,109.58,109.66,109.56,109.62,9314.0,88.78,88.8448,88.7638,88.8124,9314.0
2016-07-12 11:20:00,109.64,109.83,109.62,109.83,14657.0,88.8286,88.9825,88.8124,88.9825,14657.0
2016-07-12 11:30:00,109.82,109.93,109.8,109.92,11124.0,88.9744,89.0635,88.9582,89.0554,11124.0
2016-07-12 11:40:00,109.94,109.97,109.87,109.88,16158.0,89.0716,89.096,89.0149,89.023,16158.0
2016-07-12 11:50:00,109.87,109.92,109.86,109.9,11515.0,89.0149,89.0554,89.0068,89.0392,11515.0
2016-07-12 12:00:00,109.89,109.99,109.89,109.98,12313.0,89.0311,89.1122,89.0311,89.1041,12313.0
2016-07-12 12:10:00,110.0,110.1,109.99,110.04,25531.0,89.1203,89.2013,89.1122,89.1527,25531.0
2016-07-12 12:20:00,110.05,110.07,109.97,110.07,8882.0,89.1608,89.177,89.096,89.177,8882.0
2016-07-12 12:30:00,110.09,110.12,110.0,110.02,13612.0,89.1932,89.2175,89.1203,89.1365,13612.0
2016-07-12 12:40:00,110.03,110.06,109.9,109.93,9180.0,89.1446,89.1689,89.0392,89.0635,9180.0
2016-07-12 12:50:00,109.91,109.97,109.9,109.97,12219.0,89.0473,89.096,89.0392,89.096,12219.0
2016-07-12 13:00:00,109.98,110.0,109.97,109.98,18275.0,89.1041,89.1203,89.096,89.1041,18275.0
2016-07-12 13:10:00,109.96,110.02,109.96,109.96,10284.0,89.0879,89.1365,89.0879,89.0879,10284.0
2016-07-12 13:20:00,109.97,110.01,109.94,110.01,8831.0,89.096,89.1284,89.0716,89.1284,8831.0
2016-07-12 13:30:00,110.01,110.05,109.99,110.0,5618.0,89.1284,89.1608,89.1122,89.1203,5618.0
2016-07-12 13:40:00,110.02,110.08,109.97,109.97,10071.0,89.1365,89.1851,89.096,89.096,10071.0
2016-07-12 13:50:00,109.97,109.97,109.82,109.83,12579.0,89.096,89.096,88.9744,88.9825,12579.0
2016-07-12 14:00:00,109.85,110.02,109.83,109.99,16795.0,88.9987,89.1365,88.9825,89.1122,16795.0
2016-07-12 14:10:00,110.0,110.09,109.96,110.06,21420.0,89.1203,89.1932,89.0879,89.1689,21420.0
2016-07-12 14:20:00,110.07,110.07,109.99,110.07,10961.0,89.177,89.177,89.1122,89.177,10961.0
2016-07-12 14:30:00,110.06,110.12,110.02,110.04,33600.0,89.1689,89.2175,89.1365,89.1527,33600.0
2016-07-12 14:40:00,110.05,110.1,109.99,110.06,36918.0,89.1608,89.2013,89.1122,89.1689,36918.0
2016-07-12 14:50:00,110.06,110.1,110.0,110.04,27950.0,89.1689,89.2013,89.1203,89.1527,27950.0
2016-07-12 15:00:00,110.03,110.14,110.03,110.07,17975.0,89.1446,89.2337,89.1446,89.177,17975.0
2016-07-12 15:10:00,110.04,110.06,109.93,109.96,12885.0,89.1527,89.1689,89.0635,89.0879,12885.0
2016-07-12 15:20:00,109.96,110.11,109.96,110.06,22588.0,89.0879,89.2094,89.0879,89.1689,22588.0
2016-07-12 15:30:00,110.04,110.16,110.0,110.07,41499.0,89.1527,89.2499,89.1203,89.177,41499.0
2016-07-12 15:40:00,110.05,110.11,109.98,110.03,78578.0,89.1608,89.2094,89.1041,89.1446,78578.0
2016-07-12 15:50:00,110.03,110.07,109.96,110.02,103949.0,89.1446,89.177,89.0879,89.1365,103949.0
2016-07-13 09:30:00,110.53,110.78,109.99,110.1,57937.0,89.5497,89.7522,89.1122,89.2013,57937.0
2016-07-13 09:40:00,110.11,110.11,109.46,109.66,62374.0,89.2094,89.2094,88.6828,88.8448,62374.0
2016-07-13 09:50:00,109.65,109.8,109.4,109.54,54505.0,88.8367,88.9582,88.6341,88.7476,54505.0
2016-07-13 10:00:00,109.53,109.83,109.46,109.77,45157.0,88.7395,88.9825,88.6828,88.9339,45157.0
2016-07-13 10:10:00,109.83,109.92,109.72,109.79,35810.0,88.9825,89.0554,88.8934,88.9501,35810.0
2016-07-13 10:20:00,109.8,109.92,109.79,109.89,21384.0,88.9582,89.0554,88.9501,89.0311,21384.0
2016-07-13 10:30:00,109.89,110.05,109.84,109.96,26332.0,89.0311,89.1608,88.9906,89.0879,26332.0
2016-07-13 10:40:00,109.99,110.01,109.93,109.98,43334.0,89.1122,89.1284,89.0635,89.1041,43334.0
2016-07-13 10:50:00,109.97,110.09,109.97,110.01,15705.0,89.096,89.1932,89.096,89.1284,15705.0
2016-07-13 11:00:00,110.01,110.05,109.85,109.93,19784.0,89.1284,89.1608,88.9987,89.0635,19784.0
2016-07-13 11:10:00,109.96,110.03,109.77,109.79,24152.0,89.0879,89.1446,88.9339,88.9501,24152.0
2016-07-13 11:20:00,109.81,109.86,109.78,109.78,10860.0,88.9663,89.0068,88.942,88.942,10860.0
2016-07-13 11:30:00,109.82,109.84,109.51,109.54,20920.0,88.9744,88.9906,88.7233,88.7476,20920.0
2016-07-13 11:40:00,109.54,109.66,109.47,109.53,22066.0,88.7476,88.8448,88.6909,88.7395,22066.0
2016-07-13 11:50:00,109.51,109.75,109.5,109.73,9735.0,88.7233,88.9177,88.7152,88.9015,9735.0
2016-07-13 12:00:00,109.75,109.81,109.75,109.79,16900.0,88.9177,88.9663,88.9177,88.9501,16900.0
2016-07-13 12:10:00,109.79,109.81,109.65,109.8,22023.0,88.9501,88.9663,88.8367,88.9582,22023.0
2016-07-13 12:20:00,109.82,109.91,109.8,109.8,21636.0,88.9744,89.0473,88.9582,88.9582,21636.0
2016-07-13 12:30:00,109.8,109.83,109.68,109.74,13956.0,88.9582,88.9825,88.861,88.9096,13956.0
2016-07-13 12:40:00,109.74,109.91,109.73,109.88,10772.0,88.9096,89.0473,88.9015,89.023,10772.0
2016-07-13 12:50:00,109.88,109.96,109.81,109.95,13031.0,89.023,89.0879,88.9663,89.0797,13031.0
2016-07-13 13:00:00,109.97,110.03,109.87,109.92,28681.0,89.096,89.1446,89.0149,89.0554,28681.0
2016-07-13 13:10:00,109.94,110.07,109.94,110.04,10787.0,89.0716,89.177,89.0716,89.1527,10787.0
2016-07-13 13:20:00,110.04,110.04,109.87,109.93,15340.0,89.1527,89.1527,89.0149,89.0635,15340.0
2016-07-13 13:30:00,109.97,109.97,109.85,109.87,18486.0,89.096,89.096,88.9987,89.0149,18486.0
2016-07-13 13:40:00,109.86,110.06,109.86,110.06,20953.0,89.0068,89.1689,89.0068,89.1689,20953.0
2016-07-13 13:50:00,110.05,110.05,109.91,109.99,15772.0,89.1608,89.1608,89.0473,89.1122,15772.0
2016-07-13 14:00:00,110.0,110.06,109.87,110.03,21956.0,89.1203,89.1689,89.0149,89.1446,21956.0
2016-07-13 14:10:00,110.02,110.13,110.01,110.11,59020.0,89.1365,89.2256,89.1284,89.2094,59020.0
2016-07-13 14:20:00,110.11,110.28,110.05,110.26,27420.0,89.2094,89.3471,89.1608,89.3309,27420.0
2016-07-13 14:30:00,110.27,110.28,110.15,110.22,19705.0,89.339,89.3471,89.2418,89.2985,19705.0
2016-07-13 14:40:00,110.2,110.35,110.16,110.34,26314.0,89.2823,89.4038,89.2499,89.3957,26314.0
2016-07-13 14:50:00,110.29,110.35,110.2,110.33,36579.0,89.3552,89.4038,89.2823,89.3876,36579.0
2016-07-13 15:00:00,110.32,110.46,110.3,110.32,33581.0,89.3795,89.4929,89.3633,89.3795,33581.0
2016-07-13 15:10:00,110.32,110.36,110.23,110.36,30465.0,89.3795,89.4119,89.3066,89.4119,30465.0
2016-07-13 15:20:00,110.37,110.41,110.33,110.37,33271.0,89.42,89.4524,89.3876,89.42,33271.0
2016-07-13 15:30:00,110.36,110.49,110.33,110.45,61252.0,89.4119,89.5172,89.3876,89.4848,61252.0
2016-07-13 15:40:00,110.44,110.53,110.41,110.52,60544.0,89.4767,89.5497,89.4524,89.5416,60544.0
2016-07-13 15:50:00,110.51,110.61,110.49,110.6,179358.0,89.5335,89.6145,89.5172,89.6064,179358.0
2016-07-14 09:30:00,111.45,111.67,111.26,111.54,48729.0,90.295,90.4733,90.1411,90.3679,48729.0
2016-07-14 09:40:00,111.45,111.65,111.26,111.26,35948.0,90.295,90.4571,90.1411,90.1411,35948.0
2016-07-14 09:50:00,111.17,111.46,111.17,111.43,19448.0,90.0682,90.3031,90.0682,90.2788,19448.0
2016-07-14 10:00:00,111.42,111.71,111.36,111.71,34338.0,90.2707,90.5057,90.2221,90.5057,34338.0
2016-07-14 10:10:00,111.71,111.78,111.54,111.6,33639.0,90.5057,90.5624,90.3679,90.4166,33639.0
2016-07-14 10:20:00,111.57,111.74,111.49,111.61,14907.0,90.3922,90.53,90.3274,90.4247,14907.0
2016-07-14 10:30:00,111.61,111.7,111.52,111.53,14009.0,90.4247,90.4976,90.3517,90.3598,14009.0
2016-07-14 10:40:00,111.54,111.54,111.25,111.3,21291.0,90.3679,90.3679,90.133,90.1735,21291.0
2016-07-14 10:50:00,111.27,111.38,111.23,111.35,14169.0,90.1492,90.2383,90.1168,90.214,14169.0
2016-07-14 11:00:00,111.35,111.42,111.32,111.38,16181.0,90.214,90.2707,90.1897,90.2383,16181.0
2016-07-14 11:10:00,111.38,111.43,111.18,111.2,11934.0,90.2383,90.2788,90.0763,90.0925,11934.0
2016-07-14 11:20:00,111.22,111.34,111.21,111.32,19275.0,90.1087,90.2059,90.1006,90.1897,19275.0
2016-07-14 11:30:00,111.28,111.36,111.24,111.36,8105.0,90.1573,90.2221,90.1249,90.2221,8105.0
2016-07-14 11:40:00,111.38,111.48,111.32,111.35,21894.0,90.2383,90.3193,90.1897,90.214,21894.0
2016-07-14 11:50:00,111.32,111.44,111.32,111.35,9130.0,90.1897,90.2869,90.1897,90.214,9130.0
2016-07-14 12:00:00,111.38,111.44,111.34,111.4,12847.0,90.2383,90.2869,90.2059,90.2545,12847.0
2016-07-14 12:10:00,111.41,111.46,111.37,111.41,14143.0,90.2626,90.3031,90.2302,90.2626,14143.0
2016-07-14 12:20:00,111.41,111.41,111.21,111.26,8607.0,90.2626,90.2626,90.1006,90.1411,8607.0
2016-07-14 12:30:00,111.23,111.35,111.23,111.25,12297.0,90.1168,90.214,90.1168,90.133,12297.0
2016-07-14 12:40:00,111.27,111.4,111.27,111.4,14125.0,90.1492,90.2545,90.1492,90.2545,14125.0
2016-07-14 12:50:00,111.4,111.42,111.28,111.34,13895.0,90.2545,90.2707,90.1573,90.2059,13895.0
2016-07-14 13:00:00,111.35,111.35,111.21,111.31,12104.0,90.214,90.214,90.1006,90.1816,12104.0
2016-07-14 13:10:00,111.31,111.32,111.06,111.1,10421.0,90.1816,90.1897,89.9791,90.0115,10421.0
2016-07-14 13:20:00,111.09,111.15,111.06,111.1,7941.0,90.0034,90.052,89.9791,90.0115,7941.0
2016-07-14 13:30:00,111.07,111.18,111.06,111.16,12114.0,89.9872,90.0763,89.9791,90.0601,12114.0
2016-07-14 13:40:00,111.15,111.21,111.11,111.21,36293.0,90.052,90.1006,90.0196,90.1006,36293.0
2016-07-14 13:50:00,111.2,111.28,111.17,111.18,11895.0,90.0925,90.1573,90.0682,90.0763,11895.0
2016-07-14 14:00:00,111.19,111.24,111.02,111.11,56027.0,90.0844,90.1249,89.9466,90.0196,56027.0
2016-07-14 14:10:00,111.11,111.19,111.11,111.17,16520.0,90.0196,90.0844,90.0196,90.0682,16520.0
2016-07-14 14:20:00,111.17,111.2,111.1,111.2,33310.0,90.0682,90.0925,90.0115,90.0925,33310.0
2016-07-14 14:30:00,111.18,111.19,111.12,111.19,14434.0,90.0763,90.0844,90.0277,90.0844,14434.0
2016-07-14 14:40:00,111.19,111.21,111.15,111.2,14288.0,90.0844,90.1006,90.052,90.0925,14288.0
2016-07-14 14:50:00,111.17,111.2,111.12,111.13,15730.0,90.0682,90.0925,90.0277,90.0358,15730.0
2016-07-14 15:00:00,111.13,111.3,111.1,111.28,30192.0,90.0358,90.1735,90.0115,90.1573,30192.0
2016-07-14 15:10:00,111.3,111.31,111.24,111.29,20451.0,90.1735,90.1816,90.1249,90.1654,20451.0
2016-07-14 15:20:00,111.29,111.29,111.2,111.26,46566.0,90.1654,90.1654,90.0925,90.1411,46566.0
2016-07-14 15:30:00,111.27,111.3,111.11,111.11,36267.0,90.1492,90.1735,90.0196,90.0196,36267.0
2016-07-14 15:40:00,111.13,111.16,111.02,111.11,68619.0,90.0358,90.0601,89.9466,90.0196,68619.0
2016-07-14 15:50:00,111.1,111.14,111.02,111.02,129922.0,90.0115,90.0439,89.9466,89.9466,129922.0
2016-07-15 09:30:00,111.47,111.56,111.31,111.47,126832.0,90.3112,90.3841,90.1816,90.3112,126832.0
2016-07-15 09:40:00,111.42,111.45,111.23,111.3,17117.0,90.2707,90.295,90.1168,90.1735,17117.0
2016-07-15 09:50:00,111.29,111.38,111.18,111.23,21566.0,90.1654,90.2383,90.0763,90.1168,21566.0
2016-07-15 10:00:00,111.2,111.21,111.04,111.13,46139.0,90.0925,90.1006,89.9628,90.0358,46139.0
2016-07-15 10:10:00,111.13,111.18,110.76,110.76,55996.0,90.0358,90.0763,89.736,89.736,55996.0
2016-07-15 10:20:00,110.78,110.85,110.78,110.83,35900.0,89.7522,89.8089,89.7522,89.7927,35900.0
2016-07-15 10:30:00,110.83,111.03,110.83,111.03,31912.0,89.7927,89.9547,89.7927,89.9547,31912.0
2016-07-15 10:40:00,111.03,111.09,110.97,111.01,29612.0,89.9547,90.0034,89.9061,89.9385,29612.0
2016-07-15 10:50:00,111.0,111.17,110.99,111.17,19154.0,89.9304,90.0682,89.9223,90.0682,19154.0
2016-07-15 11:00:00,111.16,111.16,110.96,110.98,13565.0,90.0601,90.0601,89.898,89.9142,13565.0
2016-07-15 11:10:00,110.98,110.98,110.79,110.83,20058.0,89.9142,89.9142,89.7603,89.7927,20058.0
2016-07-15 11:20:00,110.84,110.95,110.79,110.95,14430.0,89.8008,89.8899,89.7603,89.8899,14430.0
2016-07-15 11:30:00,110.92,111.04,110.9,110.91,11525.0,89.8656,89.9628,89.8494,89.8575,11525.0
2016-07-15 11:40:00,110.94,110.99,110.91,110.93,8075.0,89.8818,89.9223,89.8575,89.8737,8075.0
2016-07-15 11:50:00,110.95,111.03,110.83,111.02,13123.0,89.8899,89.9547,89.7927,89.9466,13123.0
2016-07-15 12:00:00,111.01,111.07,110.98,111.06,8267.0,89.9385,89.9872,89.9142,89.9791,8267.0
2016-07-15 12:10:00,111.08,111.08,111.0,111.0,12003.0,89.9953,89.9953,89.9304,89.9304,12003.0
2016-07-15 12:20:00,111.01,111.06,110.97,110.97,8798.0,89.9385,89.9791,89.9061,89.9061,8798.0
2016-07-15 12:30:00,110.98,110.98,110.83,110.84,11560.0,89.9142,89.9142,89.7927,89.8008,11560.0
2016-07-15 12:40:00,110.83,110.86,110.81,110.85,5246.0,89.7927,89.817,89.7765,89.8089,5246.0
2016-07-15 12:50:00,110.86,110.9,110.82,110.88,7144.0,89.817,89.8494,89.7846,89.8332,7144.0
2016-07-15 13:00:00,110.89,110.94,110.89,110.93,11174.0,89.8413,89.8818,89.8413,89.8737,11174.0
2016-07-15 13:10:00,110.93,111.02,110.93,111.02,15149.0,89.8737,89.9466,89.8737,89.9466,15149.0
2016-07-15 13:20:00,111.01,111.08,111.0,111.05,9561.0,89.9385,89.9953,89.9304,89.971,9561.0
2016-07-15 13:30:00,111.05,111.06,110.99,111.06,11916.0,89.971,89.9791,89.9223,89.9791,11916.0
2016-07-15 13:40:00,111.06,111.17,111.05,111.16,12403.0,89.9791,90.0682,89.971,90.0601,12403.0
2016-07-15 13:50:00,111.16,111.16,111.07,111.09,9182.0,90.0601,90.0601,89.9872,90.0034,9182.0
2016-07-15 14:00:00,111.11,111.16,111.09,111.1,10516.0,90.0196,90.0601,90.0034,90.0115,10516.0
2016-07-15 14:10:00,111.11,111.12,111.04,111.08,19949.0,90.0196,90.0277,89.9628,89.9953,19949.0
2016-07-15 14:20:00,111.06,111.1,111.0,111.1,9016.0,89.9791,90.0115,89.9304,90.0115,9016.0
2016-07-15 14:30:00,111.12,111.15,111.07,111.1,11432.0,90.0277,90.052,89.9872,90.0115,11432.0
2016-07-15 14:40:00,111.1,111.18,111.09,111.17,12511.0,90.0115,90.0763,90.0034,90.0682,12511.0
2016-07-15 14:50:00,111.16,111.21,111.14,111.16,16108.0,90.0601,90.1006,90.0439,90.0601,16108.0
2016-07-15 15:00:00,111.17,111.22,111.16,111.17,25868.0,90.0682,90.1087,90.0601,90.0682,25868.0
2016-07-15 15:10:00,111.17,111.18,111.11,111.11,20539.0,90.0682,90.0763,90.0196,90.0196,20539.0
2016-07-15 15:20:00,111.12,111.28,111.11,111.25,22943.0,90.0277,90.1573,90.0196,90.133,22943.0
2016-07-15 15:30:00,111.27,111.32,111.26,111.3,19029.0,90.1492,90.1897,90.1411,90.1735,19029.0
2016-07-15 15:40:00,111.29,111.32,111.18,111.18,29446.0,90.1654,90.1897,90.0763,90.0763,29446.0
2016-07-15 15:50:00,111.2,111.24,111.15,111.19,74699.0,90.0925,90.1249,90.052,90.0844,74699.0
2016-07-18 09:30:00,111.11,111.28,110.75,110.75,19158.0,90.0196,90.1573,89.7279,89.7279,19158.0
2016-07-18 09:40:00,110.74,110.85,110.67,110.76,14860.0,89.7198,89.8089,89.6631,89.736,14860.0
2016-07-18 09:50:00,110.78,110.87,110.71,110.73,11373.0,89.7522,89.8251,89.6955,89.7117,11373.0
2016-07-18 10:00:00,110.73,110.88,110.69,110.69,12389.0,89.7117,89.8332,89.6793,89.6793,12389.0
2016-07-18 10:10:00,110.71,110.73,110.56,110.6,34526.0,89.6955,89.7117,89.574,89.6064,34526.0
2016-07-18 10:20:00,110.6,110.64,110.54,110.57,16735.0,89.6064,89.6388,89.5578,89.5821,16735.0
2016-07-18 10:30:00,110.57,110.78,110.55,110.78,21850.0,89.5821,89.7522,89.5659,89.7522,21850.0
2016-07-18 10:40:00,110.78,110.78,110.71,110.73,5547.0,89.7522,89.7522,89.6955,89.7117,5547.0
2016-07-18 10:50:00,110.73,110.84,110.73,110.82,10413.0,89.7117,89.8008,89.7117,89.7846,10413.0
2016-07-18 11:00:00,110.84,110.88,110.79,110.8,16573.0,89.8008,89.8332,89.7603,89.7684,16573.0
2016-07-18 11:10:00,110.78,110.78,110.68,110.7,11540.0,89.7522,89.7522,89.6712,89.6874,11540.0
2016-07-18 11:20:00,110.69,110.72,110.59,110.59,9492.0,89.6793,89.7036,89.5983,89.5983,9492.0
2016-07-18 11:30:00,110.63,110.63,110.55,110.63,11676.0,89.6307,89.6307,89.5659,89.6307,11676.0
2016-07-18 11:40:00,110.64,110.67,110.58,110.61,8689.0,89.6388,89.6631,89.5902,89.6145,8689.0
2016-07-18 11:50:00,110.62,110.63,110.55,110.58,5975.0,89.6226,89.6307,89.5659,89.5902,5975.0
2016-07-18 12:00:00,110.57,110.59,110.49,110.5,8308.0,89.5821,89.5983,89.5172,89.5253,8308.0
2016-07-18 12:10:00,110.51,110.54,110.39,110.41,8984.0,89.5335,89.5578,89.4362,89.4524,8984.0
2016-07-18 12:20:00,110.4,110.48,110.38,110.48,28814.0,89.4443,89.5091,89.4281,89.5091,28814.0
2016-07-18 12:30:00,110.48,110.5,110.42,110.44,9845.0,89.5091,89.5253,89.4605,89.4767,9845.0
2016-07-18 12:40:00,110.44,110.48,110.4,110.41,8631.0,89.4767,89.5091,89.4443,89.4524,8631.0
2016-07-18 12:50:00,110.39,110.44,110.35,110.43,8748.0,89.4362,89.4767,89.4038,89.4686,8748.0
2016-07-18 13:00:00,110.43,110.49,110.39,110.39,20437.0,89.4686,89.5172,89.4362,89.4362,20437.0
2016-07-18 13:10:00,110.39,110.39,110.28,110.34,14823.0,89.4362,89.4362,89.3471,89.3957,14823.0
2016-07-18 13:20:00,110.34,110.41,110.32,110.37,8858.0,89.3957,89.4524,89.3795,89.42,8858.0
2016-07-18 13:30:00,110.39,110.49,110.36,110.49,11216.0,89.4362,89.5172,89.4119,89.5172,11216.0
2016-07-18 13:40:00,110.5,110.53,110.46,110.48,14734.0,89.5253,89.5497,89.4929,89.5091,14734.0
2016-07-18 13:50:00,110.47,110.52,110.46,110.51,25745.0,89.501,89.5416,89.4929,89.5335,25745.0
2016-07-18 14:00:00,110.51,110.53,110.48,110.52,21660.0,89.5335,89.5497,89.5091,89.5416,21660.0
2016-07-18 14:10:00,110.54,110.58,110.51,110.53,19547.0,89.5578,89.5902,89.5335,89.5497,19547.0
2016-07-18 14:20:00,110.53,110.63,110.52,110.6,19738.0,89.5497,89.6307,89.5416,89.6064,19738.0
2016-07-18 14:30:00,110.58,110.59,110.52,110.57,15677.0,89.5902,89.5983,89.5416,89.5821,15677.0
2016-07-18 14:40:00,110.57,110.63,110.56,110.62,16204.0,89.5821,89.6307,89.574,89.6226,16204.0
2016-07-18 14:50:00,110.62,110.69,110.61,110.69,11122.0,89.6226,89.6793,89.6145,89.6793,11122.0
2016-07-18 15:00:00,110.68,110.68,110.57,110.63,16852.0,89.6712,89.6712,89.5821,89.6307,16852.0
2016-07-18 15:10:00,110.64,110.69,110.64,110.67,17863.0,89.6388,89.6793,89.6388,89.6631,17863.0
2016-07-18 15:20:00,110.68,110.68,110.59,110.63,23073.0,89.6712,89.6712,89.5983,89.6307,23073.0
2016-07-18 15:30:00,110.63,110.68,110.62,110.63,34665.0,89.6307,89.6712,89.6226,89.6307,34665.0
2016-07-18 15:40:00,110.64,110.67,110.62,110.65,40957.0,89.6388,89.6631,89.6226,89.6469,40957.0
2016-07-18 15:50:00,110.65,110.66,110.59,110.63,68993.0,89.6469,89.655,89.5983,89.6307,68993.0
2016-07-19 09:30:00,110.19,110.21,109.86,110.12,20319.0,89.2742,89.2904,89.0068,89.2175,20319.0
2016-07-19 09:40:00,110.17,110.62,110.12,110.6,20386.0,89.258,89.6226,89.2175,89.6064,20386.0
2016-07-19 09:50:00,110.54,110.6,110.47,110.53,15575.0,89.5578,89.6064,89.501,89.5497,15575.0
2016-07-19 10:00:00,110.51,110.65,110.48,110.65,10545.0,89.5335,89.6469,89.5091,89.6469,10545.0
2016-07-19 10:10:00,110.64,110.9,110.63,110.87,31487.0,89.6388,89.8494,89.6307,89.8251,31487.0
2016-07-19 10:20:00,110.87,110.93,110.79,110.87,39227.0,89.8251,89.8737,89.7603,89.8251,39227.0
2016-07-19 10:30:00,110.86,110.9,110.54,110.54,24482.0,89.817,89.8494,89.5578,89.5578,24482.0
2016-07-19 10:40:00,110.53,110.64,110.47,110.64,15904.0,89.5497,89.6388,89.501,89.6388,15904.0
2016-07-19 10:50:00,110.66,110.85,110.64,110.73,17774.0,89.655,89.8089,89.6388,89.7117,17774.0
2016-07-19 11:00:00,110.73,110.74,110.6,110.61,18173.0,89.7117,89.7198,89.6064,89.6145,18173.0
2016-07-19 11:10:00,110.61,110.64,110.47,110.56,17361.0,89.6145,89.6388,89.501,89.574,17361.0
2016-07-19 11:20:00,110.55,110.58,110.46,110.58,15882.0,89.5659,89.5902,89.4929,89.5902,15882.0
2016-07-19 11:30:00,110.58,110.63,110.45,110.48,11378.0,89.5902,89.6307,89.4848,89.5091,11378.0
2016-07-19 11:40:00,110.48,110.51,110.2,110.34,20195.0,89.5091,89.5335,89.2823,89.3957,20195.0
2016-07-19 11:50:00,110.31,110.51,110.31,110.44,19352.0,89.3714,89.5335,89.3714,89.4767,19352.0
2016-07-19 12:00:00,110.44,110.46,110.38,110.43,14689.0,89.4767,89.4929,89.4281,89.4686,14689.0
2016-07-19 12:10:00,110.43,110.5,110.42,110.49,7334.0,89.4686,89.5253,89.4605,89.5172,7334.0
2016-07-19 12:20:00,110.47,110.49,110.33,110.33,12447.0,89.501,89.5172,89.3876,89.3876,12447.0
2016-07-19 12:30:00,110.32,110.44,110.31,110.44,9673.0,89.3795,89.4767,89.3714,89.4767,9673.0
2016-07-19 12:40:00,110.45,110.52,110.4,110.52,9655.0,89.4848,89.5416,89.4443,89.5416,9655.0
2016-07-19 12:50:00,110.52,110.74,110.52,110.71,16259.0,89.5416,89.7198,89.5416,89.6955,16259.0
2016-07-19 13:00:00,110.71,110.76,110.64,110.73,16223.0,89.6955,89.736,89.6388,89.7117,16223.0
2016-07-19 13:10:00,110.7,110.75,110.69,110.72,16760.0,89.6874,89.7279,89.6793,89.7036,16760.0
2016-07-19 13:20:00,110.73,110.73,110.66,110.67,16310.0,89.7117,89.7117,89.655,89.6631,16310.0
2016-07-19 13:30:00,110.68,110.69,110.53,110.59,26594.0,89.6712,89.6793,89.5497,89.5983,26594.0
2016-07-19 13:40:00,110.58,110.63,110.55,110.61,9539.0,89.5902,89.6307,89.5659,89.6145,9539.0
2016-07-19 13:50:00,110.61,110.62,110.47,110.47,10952.0,89.6145,89.6226,89.501,89.501,10952.0
2016-07-19 14:00:00,110.48,110.6,110.46,110.54,18955.0,89.5091,89.6064,89.4929,89.5578,18955.0
2016-07-19 14:10:00,110.52,110.62,110.47,110.61,19911.0,89.5416,89.6226,89.501,89.6145,19911.0
2016-07-19 14:20:00,110.62,110.68,110.62,110.66,17462.0,89.6226,89.6712,89.6226,89.655,17462.0
2016-07-19 14:30:00,110.65,110.68,110.59,110.68,26686.0,89.6469,89.6712,89.5983,89.6712,26686.0
2016-07-19 14:40:00,110.66,110.84,110.66,110.76,18121.0,89.655,89.8008,89.655,89.736,18121.0
2016-07-19 14:50:00,110.77,110.95,110.76,110.86,39841.0,89.7441,89.8899,89.736,89.817,39841.0
2016-07-19 15:00:00,110.85,110.85,110.73,110.73,17777.0,89.8089,89.8089,89.7117,89.7117,17777.0
2016-07-19 15:10:00,110.73,110.83,110.7,110.82,20781.0,89.7117,89.7927,89.6874,89.7846,20781.0
2016-07-19 15:20:00,110.83,110.9,110.77,110.79,26900.0,89.7927,89.8494,89.7441,89.7603,26900.0
2016-07-19 15:30:00,110.8,110.99,110.79,110.96,40831.0,89.7684,89.9223,89.7603,89.898,40831.0
2016-07-19 15:40:00,110.96,111.12,110.87,110.93,115493.0,89.898,90.0277,89.8251,89.8737,115493.0
2016-07-19 15:50:00,110.94,111.16,110.94,111.14,184903.0,89.8818,90.0601,89.8818,90.0439,184903.0
2016-07-20 09:30:00,112.5,114.52,112.5,112.98,208635.0,91.1457,92.7823,91.1457,91.5346,208635.0
2016-07-20 09:40:00,112.97,113.61,112.16,112.83,154860.0,91.5265,92.045,90.8703,91.4131,154860.0
2016-07-20 09:50:00,112.86,113.6,112.82,113.0,56183.0,91.4374,92.0369,91.405,91.5508,56183.0
2016-07-20 10:00:00,113.06,113.46,113.01,113.41,52953.0,91.5994,91.9235,91.5589,91.883,52953.0
2016-07-20 10:10:00,113.41,113.61,113.14,113.38,86241.0,91.883,92.045,91.6642,91.8587,86241.0
2016-07-20 10:20:00,113.41,113.94,113.36,113.8,54797.0,91.883,92.3124,91.8425,92.199,54797.0
2016-07-20 10:30:00,113.81,113.83,113.48,113.8,63305.0,92.2071,92.2233,91.9397,92.199,63305.0
2016-07-20 10:40:00,113.84,113.9,113.72,113.73,57835.0,92.2314,92.28,92.1341,92.1422,57835.0
2016-07-20 10:50:00,113.73,113.83,113.6,113.64,53041.0,92.1422,92.2233,92.0369,92.0693,53041.0
2016-07-20 11:00:00,113.66,114.02,113.58,113.96,137969.0,92.0855,92.3772,92.0207,92.3286,137969.0
2016-07-20 11:10:00,113.93,114.16,113.82,113.83,161124.0,92.3043,92.4906,92.2152,92.2233,161124.0
2016-07-20 11:20:00,113.82,114.08,113.79,113.95,44426.0,92.2152,92.4258,92.1909,92.3205,44426.0
2016-07-20 11:30:00,113.95,113.97,113.77,113.83,44246.0,92.3205,92.3367,92.1747,92.2233,44246.0
2016-07-20 11:40:00,113.82,114.09,113.79,114.04,46905.0,92.2152,92.4339,92.1909,92.3934,46905.0
2016-07-20 11:50:00,114.05,114.29,114.03,114.18,37004.0,92.4015,92.5959,92.3853,92.5068,37004.0
2016-07-20 12:00:00,114.18,114.19,113.99,114.03,39535.0,92.5068,92.5149,92.3529,92.3853,39535.0
2016-07-20 12:10:00,114.02,114.25,113.99,114.25,26437.0,92.3772,92.5635,92.3529,92.5635,26437.0
2016-07-20 12:20:00,114.25,114.36,114.21,114.29,43314.0,92.5635,92.6527,92.5311,92.5959,43314.0
2016-07-20 12:30:00,114.29,114.29,113.98,114.07,50550.0,92.5959,92.5959,92.3448,92.4177,50550.0
2016-07-20 12:40:00,114.1,114.37,114.05,114.32,46448.0,92.442,92.6608,92.4015,92.6203,46448.0
2016-07-20 12:50:00,114.3,114.35,114.22,114.28,28969.0,92.604,92.6446,92.5392,92.5878,28969.0
2016-07-20 13:00:00,114.28,114.34,114.18,114.3,54414.0,92.5878,92.6365,92.5068,92.604,54414.0
2016-07-20 13:10:00,114.32,114.37,114.24,114.29,27673.0,92.6203,92.6608,92.5554,92.5959,27673.0
2016-07-20 13:20:00,114.28,114.4,114.2,114.25,30158.0,92.5878,92.6851,92.523,92.5635,30158.0
2016-07-20 13:30:00,114.27,114.38,114.23,114.33,31855.0,92.5797,92.6689,92.5473,92.6284,31855.0
2016-07-20 13:40:00,114.32,114.33,114.09,114.25,28562.0,92.6203,92.6284,92.4339,92.5635,28562.0
2016-07-20 13:50:00,114.25,114.33,113.99,114.0,57537.0,92.5635,92.6284,92.3529,92.361,57537.0
2016-07-20 14:00:00,114.03,114.14,114.0,114.09,29325.0,92.3853,92.4744,92.361,92.4339,29325.0
2016-07-20 14:10:00,114.08,114.08,113.81,113.81,40933.0,92.4258,92.4258,92.2071,92.2071,40933.0
2016-07-20 14:20:00,113.82,113.82,113.72,113.77,26767.0,92.2152,92.2152,92.1341,92.1747,26767.0
2016-07-20 14:30:00,113.75,113.87,113.75,113.83,32683.0,92.1584,92.2557,92.1584,92.2233,32683.0
2016-07-20 14:40:00,113.84,113.99,113.8,113.96,34500.0,92.2314,92.3529,92.199,92.3286,34500.0
2016-07-20 14:50:00,113.96,114.03,113.86,113.87,39874.0,92.3286,92.3853,92.2476,92.2557,39874.0
2016-07-20 15:00:00,113.88,114.01,113.86,113.98,43235.0,92.2638,92.3691,92.2476,92.3448,43235.0
2016-07-20 15:10:00,113.97,114.03,113.95,113.96,34564.0,92.3367,92.3853,92.3205,92.3286,34564.0
2016-07-20 15:20:00,113.96,113.97,113.82,113.9,41110.0,92.3286,92.3367,92.2152,92.28,41110.0
2016-07-20 15:30:00,113.91,114.2,113.9,114.2,68686.0,92.2881,92.523,92.28,92.523,68686.0
2016-07-20 15:40:00,114.21,114.31,114.18,114.18,138287.0,92.5311,92.6122,92.5068,92.5068,138287.0
2016-07-20 15:50:00,114.18,114.23,114.15,114.22,182532.0,92.5068,92.5473,92.4825,92.5392,182532.0
2016-07-21 09:30:00,114.12,114.64,113.8,114.55,86006.0,92.4582,92.8795,92.199,92.8066,86006.0
2016-07-21 09:40:00,114.55,114.76,114.41,114.55,90242.0,92.8066,92.9767,92.6932,92.8066,90242.0
2016-07-21 09:50:00,114.54,114.79,114.47,114.73,32870.0,92.7985,93.001,92.7418,92.9524,32870.0
2016-07-21 10:00:00,114.73,114.84,114.5,114.74,42936.0,92.9524,93.0415,92.7661,92.9605,42936.0
2016-07-21 10:10:00,114.78,114.97,114.69,114.69,65571.0,92.9929,93.1469,92.92,92.92,65571.0
2016-07-21 10:20:00,114.7,114.93,114.68,114.9,38254.0,92.9281,93.1145,92.9119,93.0902,38254.0
2016-07-21 10:30:00,114.9,114.93,114.73,114.91,44498.0,93.0902,93.1145,92.9524,93.0983,44498.0
2016-07-21 10:40:00,114.93,115.02,114.87,114.88,53246.0,93.1145,93.1874,93.0659,93.074,53246.0
2016-07-21 10:50:00,114.87,114.96,114.83,114.9,38204.0,93.0659,93.1388,93.0334,93.0902,38204.0
2016-07-21 11:00:00,114.89,114.9,114.61,114.65,184736.0,93.0821,93.0902,92.8552,92.8876,184736.0
2016-07-21 11:10:00,114.63,114.67,114.54,114.6,30570.0,92.8714,92.9038,92.7985,92.8471,30570.0
2016-07-21 11:20:00,114.59,114.66,114.52,114.59,28109.0,92.839,92.8957,92.7823,92.839,28109.0
2016-07-21 11:30:00,114.58,114.58,114.25,114.3,24318.0,92.8309,92.8309,92.5635,92.604,24318.0
2016-07-21 11:40:00,114.31,114.33,114.14,114.22,85228.0,92.6122,92.6284,92.4744,92.5392,85228.0
2016-07-21 11:50:00,114.22,114.22,114.01,114.08,31496.0,92.5392,92.5392,92.3691,92.4258,31496.0
2016-07-21 12:00:00,114.1,114.22,113.99,114.04,46110.0,92.442,92.5392,92.3529,92.3934,46110.0
2016-07-21 12:10:00,114.03,114.08,114.01,114.01,16316.0,92.3853,92.4258,92.3691,92.3691,16316.0
2016-07-21 12:20:00,114.01,114.03,113.94,113.95,35348.0,92.3691,92.3853,92.3124,92.3205,35348.0
2016-07-21 12:30:00,113.97,113.99,113.9,113.96,64601.0,92.3367,92.3529,92.28,92.3286,64601.0
2016-07-21 12:40:00,113.95,113.95,113.87,113.9,49086.0,92.3205,92.3205,92.2557,92.28,49086.0
2016-07-21 12:50:00,113.89,113.91,113.8,113.84,25654.0,92.2719,92.2881,92.199,92.2314,25654.0
2016-07-21 13:00:00,113.85,113.91,113.72,113.78,31606.0,92.2395,92.2881,92.1341,92.1828,31606.0
2016-07-21 13:10:00,113.79,113.88,113.73,113.85,23853.0,92.1909,92.2638,92.1422,92.2395,23853.0
2016-07-21 13:20:00,113.86,113.95,113.85,113.93,27087.0,92.2476,92.3205,92.2395,92.3043,27087.0
2016-07-21 13:30:00,113.94,113.96,113.88,113.96,18904.0,92.3124,92.3286,92.2638,92.3286,18904.0
2016-07-21 13:40:00,113.96,114.03,113.85,113.85,22342.0,92.3286,92.3853,92.2395,92.2395,22342.0
2016-07-21 13:50:00,113.85,113.85,113.69,113.74,24838.0,92.2395,92.2395,92.1098,92.1503,24838.0
2016-07-21 14:00:00,113.75,113.9,113.74,113.83,25532.0,92.1584,92.28,92.1503,92.2233,25532.0
2016-07-21 14:10:00,113.82,113.91,113.78,113.85,35549.0,92.2152,92.2881,92.1828,92.2395,35549.0
2016-07-21 14:20:00,113.85,114.03,113.82,114.0,28154.0,92.2395,92.3853,92.2152,92.361,28154.0
2016-07-21 14:30:00,114.0,114.06,113.93,114.01,28446.0,92.361,92.4096,92.3043,92.3691,28446.0
2016-07-21 14:40:00,114.01,114.11,114.0,114.07,21999.0,92.3691,92.4501,92.361,92.4177,21999.0
2016-07-21 14:50:00,114.07,114.1,114.03,114.09,25277.0,92.4177,92.442,92.3853,92.4339,25277.0
2016-07-21 15:00:00,114.1,114.1,113.91,113.94,49138.0,92.442,92.442,92.2881,92.3124,49138.0
2016-07-21 15:10:00,113.94,114.07,113.8,113.84,45911.0,92.3124,92.4177,92.199,92.2314,45911.0
2016-07-21 15:20:00,113.84,114.0,113.83,114.0,28015.0,92.2314,92.361,92.2233,92.361,28015.0
2016-07-21 15:30:00,114.0,114.08,113.9,113.91,57700.0,92.361,92.4258,92.28,92.2881,57700.0
2016-07-21 15:40:00,113.92,114.03,113.89,113.99,79851.0,92.2962,92.3853,92.2719,92.3529,79851.0
2016-07-21 15:50:00,113.99,114.11,113.95,113.98,146020.0,92.3529,92.4501,92.3205,92.3448,146020.0
2016-07-22 09:30:00,114.03,114.4,113.73,113.81,51604.0,92.3853,92.6851,92.1422,92.2071,51604.0
2016-07-22 09:40:00,113.88,114.13,113.87,114.04,29972.0,92.2638,92.4663,92.2557,92.3934,29972.0
2016-07-22 09:50:00,114.01,114.09,113.89,114.03,24097.0,92.3691,92.4339,92.2719,92.3853,24097.0
2016-07-22 10:00:00,114.03,114.14,113.94,114.03,26411.0,92.3853,92.4744,92.3124,92.3853,26411.0
2016-07-22 10:10:00,113.97,114.0,113.87,113.98,11227.0,92.3367,92.361,92.2557,92.3448,11227.0
2016-07-22 10:20:00,113.96,114.05,113.94,114.0,26237.0,92.3286,92.4015,92.3124,92.361,26237.0
2016-07-22 10:30:00,114.0,114.11,113.92,113.95,31008.0,92.361,92.4501,92.2962,92.3205,31008.0
2016-07-22 10:40:00,113.97,114.04,113.92,114.0,23181.0,92.3367,92.3934,92.2962,92.361,23181.0
2016-07-22 10:50:00,114.0,114.09,113.99,113.99,30537.0,92.361,92.4339,92.3529,92.3529,30537.0
2016-07-22 11:00:00,113.98,114.05,113.92,113.92,17268.0,92.3448,92.4015,92.2962,92.2962,17268.0
2016-07-22 11:10:00,113.93,113.95,113.8,113.81,13826.0,92.3043,92.3205,92.199,92.2071,13826.0
2016-07-22 11:20:00,113.81,113.89,113.81,113.84,11557.0,92.2071,92.2719,92.2071,92.2314,11557.0
2016-07-22 11:30:00,113.82,113.95,113.82,113.86,12785.0,92.2152,92.3205,92.2152,92.2476,12785.0
2016-07-22 11:40:00,113.89,114.0,113.87,113.99,10433.0,92.2719,92.361,92.2557,92.3529,10433.0
2016-07-22 11:50:00,113.99,114.15,113.98,114.11,20998.0,92.3529,92.4825,92.3448,92.4501,20998.0
2016-07-22 12:00:00,114.11,114.14,114.09,114.1,21352.0,92.4501,92.4744,92.4339,92.442,21352.0
2016-07-22 12:10:00,114.11,114.16,114.05,114.11,11899.0,92.4501,92.4906,92.4015,92.4501,11899.0
2016-07-22 12:20:00,114.12,114.26,114.12,114.26,15400.0,92.4582,92.5716,92.4582,92.5716,15400.0
2016-07-22 12:30:00,114.27,114.29,114.2,114.2,15053.0,92.5797,92.5959,92.523,92.523,15053.0
2016-07-22 12:40:00,114.2,114.26,114.18,114.23,15222.0,92.523,92.5716,92.5068,92.5473,15222.0
2016-07-22 12:50:00,114.23,114.26,114.17,114.2,17203.0,92.5473,92.5716,92.4987,92.523,17203.0
2016-07-22 13:00:00,114.18,114.26,114.17,114.2,9279.0,92.5068,92.5716,92.4987,92.523,9279.0
2016-07-22 13:10:00,114.21,114.21,114.17,114.18,8790.0,92.5311,92.5311,92.4987,92.5068,8790.0
2016-07-22 13:20:00,114.19,114.21,114.16,114.19,22165.0,92.5149,92.5311,92.4906,92.5149,22165.0
2016-07-22 13:30:00,114.2,114.3,114.19,114.19,24537.0,92.523,92.604,92.5149,92.5149,24537.0
2016-07-22 13:40:00,114.2,114.28,114.2,114.27,12876.0,92.523,92.5878,92.523,92.5797,12876.0
2016-07-22 13:50:00,114.27,114.3,114.16,114.17,27241.0,92.5797,92.604,92.4906,92.4987,27241.0
2016-07-22 14:00:00,114.18,114.31,114.15,114.29,42963.0,92.5068,92.6122,92.4825,92.5959,42963.0
2016-07-22 14:10:00,114.3,114.35,114.25,114.34,42520.0,92.604,92.6446,92.5635,92.6365,42520.0
2016-07-22 14:20:00,114.35,114.42,114.34,114.41,29280.0,92.6446,92.7013,92.6365,92.6932,29280.0
2016-07-22 14:30:00,114.42,114.44,114.38,114.43,23882.0,92.7013,92.7175,92.6689,92.7094,23882.0
2016-07-22 14:40:00,114.43,114.52,114.39,114.5,19797.0,92.7094,92.7823,92.677,92.7661,19797.0
2016-07-22 14:50:00,114.51,114.53,114.37,114.44,19885.0,92.7742,92.7904,92.6608,92.7175,19885.0
2016-07-22 15:00:00,114.43,114.52,114.42,114.46,28312.0,92.7094,92.7823,92.7013,92.7337,28312.0
2016-07-22 15:10:00,114.47,114.57,114.45,114.56,25582.0,92.7418,92.8228,92.7256,92.8147,25582.0
2016-07-22 15:20:00,114.55,114.58,114.52,114.54,25385.0,92.8066,92.8309,92.7823,92.7985,25385.0
2016-07-22 15:30:00,114.54,114.63,114.51,114.56,35373.0,92.7985,92.8714,92.7742,92.8147,35373.0
2016-07-22 15:40:00,114.56,114.66,114.47,114.47,77299.0,92.8147,92.8957,92.7418,92.7418,77299.0
2016-07-22 15:50:00,114.47,114.57,114.39,114.57,136158.0,92.7418,92.8228,92.677,92.8228,136158.0
2016-07-25 09:30:00,114.58,114.64,114.06,114.31,17906.0,92.8309,92.8795,92.4096,92.6122,17906.0
2016-07-25 09:40:00,114.27,114.42,114.19,114.29,24350.0,92.5797,92.7013,92.5149,92.5959,24350.0
2016-07-25 09:50:00,114.29,114.5,114.29,114.42,17829.0,92.5959,92.7661,92.5959,92.7013,17829.0
2016-07-25 10:00:00,114.43,114.51,114.22,114.24,17353.0,92.7094,92.7742,92.5392,92.5554,17353.0
2016-07-25 10:10:00,114.24,114.27,114.07,114.2,10943.0,92.5554,92.5797,92.4177,92.523,10943.0
2016-07-25 10:20:00,114.17,114.31,114.16,114.26,7828.0,92.4987,92.6122,92.4906,92.5716,7828.0
2016-07-25 10:30:00,114.23,114.36,114.18,114.35,9647.0,92.5473,92.6527,92.5068,92.6446,9647.0
2016-07-25 10:40:00,114.36,114.39,114.26,114.34,12076.0,92.6527,92.677,92.5716,92.6365,12076.0
2016-07-25 10:50:00,114.36,114.49,114.33,114.35,17814.0,92.6527,92.758,92.6284,92.6446,17814.0
2016-07-25 11:00:00,114.35,114.35,114.24,114.3,12271.0,92.6446,92.6446,92.5554,92.604,12271.0
2016-07-25 11:10:00,114.3,114.33,114.23,114.32,16386.0,92.604,92.6284,92.5473,92.6203,16386.0
2016-07-25 11:20:00,114.31,114.42,114.25,114.37,31313.0,92.6122,92.7013,92.5635,92.6608,31313.0
2016-07-25 11:30:00,114.36,114.36,114.23,114.3,9904.0,92.6527,92.6527,92.5473,92.604,9904.0
2016-07-25 11:40:00,114.3,114.35,114.27,114.27,9525.0,92.604,92.6446,92.5797,92.5797,9525.0
2016-07-25 11:50:00,114.28,114.37,114.26,114.33,6918.0,92.5878,92.6608,92.5716,92.6284,6918.0
2016-07-25 12:00:00,114.31,114.37,114.28,114.37,15934.0,92.6122,92.6608,92.5878,92.6608,15934.0
2016-07-25 12:10:00,114.37,114.37,114.31,114.34,16347.0,92.6608,92.6608,92.6122,92.6365,16347.0
2016-07-25 12:20:00,114.34,114.45,114.34,114.43,15202.0,92.6365,92.7256,92.6365,92.7094,15202.0
2016-07-25 12:30:00,114.41,114.5,114.39,114.47,18033.0,92.6932,92.7661,92.677,92.7418,18033.0
2016-07-25 12:40:00,114.48,114.66,114.46,114.64,10994.0,92.7499,92.8957,92.7337,92.8795,10994.0
2016-07-25 12:50:00,114.64,114.69,114.49,114.5,9976.0,92.8795,92.92,92.758,92.7661,9976.0
2016-07-25 13:00:00,114.5,114.56,114.47,114.53,10444.0,92.7661,92.8147,92.7418,92.7904,10444.0
2016-07-25 13:10:00,114.53,114.57,114.47,114.55,8498.0,92.7904,92.8228,92.7418,92.8066,8498.0
2016-07-25 13:20:00,114.56,114.67,114.55,114.64,15367.0,92.8147,92.9038,92.8066,92.8795,15367.0
2016-07-25 13:30:00,114.62,114.63,114.48,114.51,11601.0,92.8633,92.8714,92.7499,92.7742,11601.0
2016-07-25 13:40:00,114.51,114.53,114.47,114.5,9818.0,92.7742,92.7904,92.7418,92.7661,9818.0
2016-07-25 13:50:00,114.51,114.6,114.48,114.6,10333.0,92.7742,92.8471,92.7499,92.8471,10333.0
2016-07-25 14:00:00,114.6,114.71,114.59,114.71,11029.0,92.8471,92.9362,92.839,92.9362,11029.0
2016-07-25 14:10:00,114.71,114.8,114.68,114.78,22644.0,92.9362,93.0091,92.9119,92.9929,22644.0
2016-07-25 14:20:00,114.79,114.8,114.6,114.6,21147.0,93.001,93.0091,92.8471,92.8471,21147.0
2016-07-25 14:30:00,114.6,114.64,114.55,114.57,14380.0,92.8471,92.8795,92.8066,92.8228,14380.0
2016-07-25 14:40:00,114.58,114.79,114.56,114.77,16361.0,92.8309,93.001,92.8147,92.9848,16361.0
2016-07-25 14:50:00,114.78,114.8,114.69,114.7,10222.0,92.9929,93.0091,92.92,92.9281,10222.0
2016-07-25 15:00:00,114.7,114.72,114.6,114.61,20364.0,92.9281,92.9443,92.8471,92.8552,20364.0
2016-07-25 15:10:00,114.61,114.68,114.6,114.63,10036.0,92.8552,92.9119,92.8471,92.8714,10036.0
2016-07-25 15:20:00,114.62,114.68,114.59,114.63,17394.0,92.8633,92.9119,92.839,92.8714,17394.0
2016-07-25 15:30:00,114.63,114.77,114.63,114.72,20500.0,92.8714,92.9848,92.8714,92.9443,20500.0
2016-07-25 15:40:00,114.73,114.78,114.67,114.77,46386.0,92.9524,92.9929,92.9038,92.9848,46386.0
2016-07-25 15:50:00,114.77,114.83,114.71,114.83,51632.0,92.9848,93.0334,92.9362,93.0334,51632.0
2016-07-26 09:30:00,114.97,115.2,114.5,115.1,27560.0,93.1469,93.3332,92.7661,93.2522,27560.0
2016-07-26 09:40:00,115.14,115.67,115.14,115.62,27402.0,93.2846,93.714,93.2846,93.6735,27402.0
2016-07-26 09:50:00,115.6,115.6,115.32,115.46,25803.0,93.6573,93.6573,93.4304,93.5439,25803.0
2016-07-26 10:00:00,115.43,115.57,115.4,115.54,35753.0,93.5196,93.633,93.4953,93.6087,35753.0
2016-07-26 10:10:00,115.54,115.7,115.48,115.66,35645.0,93.6087,93.7383,93.5601,93.7059,35645.0
2016-07-26 10:20:00,115.67,115.75,115.62,115.73,20680.0,93.714,93.7788,93.6735,93.7626,20680.0
2016-07-26 10:30:00,115.74,115.83,115.74,115.83,21818.0,93.7707,93.8436,93.7707,93.8436,21818.0
2016-07-26 10:40:00,115.82,115.83,115.74,115.81,23156.0,93.8355,93.8436,93.7707,93.8274,23156.0
2016-07-26 10:50:00,115.8,115.81,115.13,115.13,94201.0,93.8193,93.8274,93.2765,93.2765,94201.0
2016-07-26 11:00:00,115.06,115.32,115.03,115.2,15453.0,93.2198,93.4304,93.1955,93.3332,15453.0
2016-07-26 11:10:00,115.2,115.37,115.09,115.32,68512.0,93.3332,93.4709,93.2441,93.4304,68512.0
2016-07-26 11:20:00,115.29,115.43,115.29,115.33,20589.0,93.4061,93.5196,93.4061,93.4385,20589.0
2016-07-26 11:30:00,115.35,115.4,115.3,115.39,10119.0,93.4547,93.4953,93.4142,93.4871,10119.0
2016-07-26 11:40:00,115.38,115.4,115.31,115.37,12038.0,93.479,93.4953,93.4223,93.4709,12038.0
2016-07-26 11:50:00,115.38,115.57,115.38,115.53,15923.0,93.479,93.633,93.479,93.6006,15923.0
2016-07-26 12:00:00,115.55,115.68,115.55,115.6,7511.0,93.6168,93.7221,93.6168,93.6573,7511.0
2016-07-26 12:10:00,115.61,115.63,115.52,115.63,11351.0,93.6654,93.6816,93.5925,93.6816,11351.0
2016-07-26 12:20:00,115.66,115.78,115.66,115.71,13316.0,93.7059,93.8031,93.7059,93.7464,13316.0
2016-07-26 12:30:00,115.72,115.78,115.71,115.73,11586.0,93.7545,93.8031,93.7464,93.7626,11586.0
2016-07-26 12:40:00,115.73,115.76,115.7,115.72,10184.0,93.7626,93.7869,93.7383,93.7545,10184.0
2016-07-26 12:50:00,115.72,115.75,115.67,115.7,10971.0,93.7545,93.7788,93.714,93.7383,10971.0
2016-07-26 13:00:00,115.71,115.74,115.68,115.72,16249.0,93.7464,93.7707,93.7221,93.7545,16249.0
2016-07-26 13:10:00,115.71,115.73,115.65,115.69,20846.0,93.7464,93.7626,93.6978,93.7302,20846.0
2016-07-26 13:20:00,115.68,115.69,115.41,115.43,15231.0,93.7221,93.7302,93.5034,93.5196,15231.0
2016-07-26 13:30:00,115.45,115.51,115.44,115.5,16203.0,93.5358,93.5844,93.5277,93.5763,16203.0
2016-07-26 13:40:00,115.5,115.61,115.49,115.57,15887.0,93.5763,93.6654,93.5682,93.633,15887.0
2016-07-26 13:50:00,115.56,115.61,115.53,115.61,13053.0,93.6249,93.6654,93.6006,93.6654,13053.0
2016-07-26 14:00:00,115.62,115.65,115.5,115.51,9902.0,93.6735,93.6978,93.5763,93.5844,9902.0
2016-07-26 14:10:00,115.5,115.53,115.47,115.51,16817.0,93.5763,93.6006,93.552,93.5844,16817.0
2016-07-26 14:20:00,115.51,115.68,115.5,115.57,19089.0,93.5844,93.7221,93.5763,93.633,19089.0
2016-07-26 14:30:00,115.58,115.73,115.57,115.73,31030.0,93.6411,93.7626,93.633,93.7626,31030.0
2016-07-26 14:40:00,115.74,115.87,115.72,115.81,34210.0,93.7707,93.876,93.7545,93.8274,34210.0
2016-07-26 14:50:00,115.8,115.85,115.76,115.79,13767.0,93.8193,93.8598,93.7869,93.8112,13767.0
2016-07-26 15:00:00,115.79,115.96,115.78,115.96,23551.0,93.8112,93.949,93.8031,93.949,23551.0
2016-07-26 15:10:00,115.98,115.98,115.79,115.8,32633.0,93.9652,93.9652,93.8112,93.8193,32633.0
2016-07-26 15:20:00,115.8,115.91,115.79,115.88,34881.0,93.8193,93.9084,93.8112,93.8841,34881.0
2016-07-26 15:30:00,115.9,115.93,115.82,115.91,53970.0,93.9003,93.9246,93.8355,93.9084,53970.0
2016-07-26 15:40:00,115.91,115.94,115.76,115.78,62660.0,93.9084,93.9328,93.7869,93.8031,62660.0
2016-07-26 15:50:00,115.79,115.9,115.74,115.9,95934.0,93.8112,93.9003,93.7707,93.9003,95934.0
2016-07-27 09:30:00,115.97,116.32,115.7,116.02,52110.0,93.9571,94.2406,93.7383,93.9976,52110.0
2016-07-27 09:40:00,115.99,116.02,115.78,115.93,16643.0,93.9733,93.9976,93.8031,93.9246,16643.0
2016-07-27 09:50:00,115.94,115.95,115.81,115.94,13675.0,93.9328,93.9409,93.8274,93.9328,13675.0
2016-07-27 10:00:00,115.96,115.97,115.79,115.85,19507.0,93.949,93.9571,93.8112,93.8598,19507.0
2016-07-27 10:10:00,115.84,115.92,115.65,115.8,24428.0,93.8517,93.9165,93.6978,93.8193,24428.0
2016-07-27 10:20:00,115.78,115.79,115.59,115.63,13005.0,93.8031,93.8112,93.6492,93.6816,13005.0
2016-07-27 10:30:00,115.62,115.64,114.95,114.99,60112.0,93.6735,93.6897,93.1307,93.1631,60112.0
2016-07-27 10:40:00,114.95,114.96,114.74,114.87,48857.0,93.1307,93.1388,92.9605,93.0659,48857.0
2016-07-27 10:50:00,114.83,115.11,114.83,115.09,22895.0,93.0334,93.2603,93.0334,93.2441,22895.0
2016-07-27 11:00:00,115.09,115.2,115.05,115.16,16654.0,93.2441,93.3332,93.2117,93.3008,16654.0
2016-07-27 11:10:00,115.15,115.18,114.98,115.02,15923.0,93.2927,93.317,93.155,93.1874,15923.0
2016-07-27 11:20:00,114.99,115.37,114.93,115.3,15334.0,93.1631,93.4709,93.1145,93.4142,15334.0
2016-07-27 11:30:00,115.29,115.29,115.17,115.24,10444.0,93.4061,93.4061,93.3089,93.3656,10444.0
2016-07-27 11:40:00,115.23,115.28,115.11,115.21,14905.0,93.3575,93.398,93.2603,93.3413,14905.0
2016-07-27 11:50:00,115.24,115.25,115.05,115.11,12543.0,93.3656,93.3737,93.2117,93.2603,12543.0
2016-07-27 12:00:00,115.08,115.17,115.03,115.11,12541.0,93.236,93.3089,93.1955,93.2603,12541.0
2016-07-27 12:10:00,115.09,115.15,115.05,115.14,10680.0,93.2441,93.2927,93.2117,93.2846,10680.0
2016-07-27 12:20:00,115.13,115.13,115.07,115.12,9760.0,93.2765,93.2765,93.2279,93.2684,9760.0
2016-07-27 12:30:00,115.13,115.24,115.1,115.24,10668.0,93.2765,93.3656,93.2522,93.3656,10668.0
2016-07-27 12:40:00,115.23,115.26,115.2,115.24,8302.0,93.3575,93.3818,93.3332,93.3656,8302.0
2016-07-27 12:50:00,115.23,115.25,115.18,115.21,7869.0,93.3575,93.3737,93.317,93.3413,7869.0
2016-07-27 13:00:00,115.24,115.27,115.19,115.27,7517.0,93.3656,93.3899,93.3251,93.3899,7517.0
2016-07-27 13:10:00,115.26,115.26,115.16,115.18,6714.0,93.3818,93.3818,93.3008,93.317,6714.0
2016-07-27 13:20:00,115.18,115.3,115.18,115.28,8302.0,93.317,93.4142,93.317,93.398,8302.0
2016-07-27 13:30:00,115.28,115.33,115.14,115.31,11268.0,93.398,93.4385,93.2846,93.4223,11268.0
2016-07-27 13:40:00,115.31,115.46,115.31,115.43,11211.0,93.4223,93.5439,93.4223,93.5196,11211.0
2016-07-27 13:50:00,115.42,115.47,115.33,115.44,6863.0,93.5115,93.552,93.4385,93.5277,6863.0
2016-07-27 14:00:00,115.44,115.44,115.11,115.26,22597.0,93.5277,93.5277,93.2603,93.3818,22597.0
2016-07-27 14:10:00,115.28,115.68,115.24,115.65,28862.0,93.398,93.7221,93.3656,93.6978,28862.0
2016-07-27 14:20:00,115.68,115.69,115.47,115.47,11327.0,93.7221,93.7302,93.552,93.552,11327.0
2016-07-27 14:30:00,115.46,115.62,115.45,115.53,18822.0,93.5439,93.6735,93.5358,93.6006,18822.0
2016-07-27 14:40:00,115.54,115.59,115.49,115.56,11730.0,93.6087,93.6492,93.5682,93.6249,11730.0
2016-07-27 14:50:00,115.56,115.66,115.55,115.66,16586.0,93.6249,93.7059,93.6168,93.7059,16586.0
2016-07-27 15:00:00,115.67,115.83,115.67,115.82,20688.0,93.714,93.8436,93.714,93.8355,20688.0
2016-07-27 15:10:00,115.79,115.89,115.77,115.8,28197.0,93.8112,93.8922,93.795,93.8193,28197.0
2016-07-27 15:20:00,115.79,115.82,115.72,115.79,20613.0,93.8112,93.8355,93.7545,93.8112,20613.0
2016-07-27 15:30:00,115.79,115.91,115.72,115.91,52333.0,93.8112,93.9084,93.7545,93.9084,52333.0
2016-07-27 15:40:00,115.9,116.03,115.65,115.66,73504.0,93.9003,94.0057,93.6978,93.7059,73504.0
2016-07-27 15:50:00,115.66,115.82,115.64,115.78,90184.0,93.7059,93.8355,93.6897,93.8031,90184.0
2016-07-28 09:30:00,115.47,115.73,115.14,115.33,23244.0,93.552,93.7626,93.2846,93.4385,23244.0
2016-07-28 09:40:00,115.22,115.51,115.1,115.39,28069.0,93.3494,93.5844,93.2522,93.4871,28069.0
2016-07-28 09:50:00,115.39,115.53,115.32,115.42,13366.0,93.4871,93.6006,93.4304,93.5115,13366.0
2016-07-28 10:00:00,115.42,115.53,115.2,115.23,19468.0,93.5115,93.6006,93.3332,93.3575,19468.0
2016-07-28 10:10:00,115.25,115.3,114.83,114.85,26837.0,93.3737,93.4142,93.0334,93.0497,26837.0
2016-07-28 10:20:00,114.85,114.93,114.71,114.77,31737.0,93.0497,93.1145,92.9362,92.9848,31737.0
2016-07-28 10:30:00,114.78,114.81,114.55,114.61,37261.0,92.9929,93.0172,92.8066,92.8552,37261.0
2016-07-28 10:40:00,114.62,114.74,114.49,114.54,39672.0,92.8633,92.9605,92.758,92.7985,39672.0
2016-07-28 10:50:00,114.55,114.57,114.27,114.37,32224.0,92.8066,92.8228,92.5797,92.6608,32224.0
2016-07-28 11:00:00,114.38,114.54,114.37,114.52,24189.0,92.6689,92.7985,92.6608,92.7823,24189.0
2016-07-28 11:10:00,114.51,114.52,114.38,114.45,36825.0,92.7742,92.7823,92.6689,92.7256,36825.0
2016-07-28 11:20:00,114.46,114.71,114.42,114.71,10733.0,92.7337,92.9362,92.7013,92.9362,10733.0
2016-07-28 11:30:00,114.67,114.72,114.56,114.6,10903.0,92.9038,92.9443,92.8147,92.8471,10903.0
2016-07-28 11:40:00,114.6,114.87,114.6,114.84,6774.0,92.8471,93.0659,92.8471,93.0415,6774.0
2016-07-28 11:50:00,114.85,114.97,114.85,114.95,5613.0,93.0497,93.1469,93.0497,93.1307,5613.0
2016-07-28 12:00:00,114.95,114.96,114.88,114.93,7767.0,93.1307,93.1388,93.074,93.1145,7767.0
2016-07-28 12:10:00,114.92,115.0,114.91,114.97,7922.0,93.1064,93.1712,93.0983,93.1469,7922.0
2016-07-28 12:20:00,114.94,114.94,114.81,114.83,6930.0,93.1226,93.1226,93.0172,93.0334,6930.0
2016-07-28 12:30:00,114.83,114.83,114.75,114.78,15106.0,93.0334,93.0334,92.9686,92.9929,15106.0
2016-07-28 12:40:00,114.78,114.92,114.77,114.92,7990.0,92.9929,93.1064,92.9848,93.1064,7990.0
2016-07-28 12:50:00,114.91,114.99,114.91,114.97,10222.0,93.0983,93.1631,93.0983,93.1469,10222.0
2016-07-28 13:00:00,114.97,115.14,114.93,115.13,21955.0,93.1469,93.2846,93.1145,93.2765,21955.0
2016-07-28 13:10:00,115.12,115.2,115.12,115.16,15518.0,93.2684,93.3332,93.2684,93.3008,15518.0
2016-07-28 13:20:00,115.16,115.25,115.11,115.21,11221.0,93.3008,93.3737,93.2603,93.3413,11221.0
2016-07-28 13:30:00,115.23,115.29,115.2,115.24,9939.0,93.3575,93.4061,93.3332,93.3656,9939.0
2016-07-28 13:40:00,115.27,115.29,115.16,115.17,13198.0,93.3899,93.4061,93.3008,93.3089,13198.0
2016-07-28 13:50:00,115.18,115.38,115.18,115.38,12578.0,93.317,93.479,93.317,93.479,12578.0
2016-07-28 14:00:00,115.4,115.41,115.3,115.32,11309.0,93.4953,93.5034,93.4142,93.4304,11309.0
2016-07-28 14:10:00,115.33,115.49,115.32,115.4,10676.0,93.4385,93.5682,93.4304,93.4953,10676.0
2016-07-28 14:20:00,115.39,115.52,115.37,115.51,7834.0,93.4871,93.5925,93.4709,93.5844,7834.0
2016-07-28 14:30:00,115.5,115.59,115.47,115.59,10967.0,93.5763,93.6492,93.552,93.6492,10967.0
2016-07-28 14:40:00,115.58,115.65,115.53,115.53,13956.0,93.6411,93.6978,93.6006,93.6006,13956.0
2016-07-28 14:50:00,115.52,115.61,115.47,115.48,12267.0,93.5925,93.6654,93.552,93.5601,12267.0
2016-07-28 15:00:00,115.49,115.59,115.49,115.5,12819.0,93.5682,93.6492,93.5682,93.5763,12819.0
2016-07-28 15:10:00,115.49,115.55,115.45,115.46,18477.0,93.5682,93.6168,93.5358,93.5439,18477.0
2016-07-28 15:20:00,115.46,115.55,115.45,115.5,17894.0,93.5439,93.6168,93.5358,93.5763,17894.0
2016-07-28 15:30:00,115.51,115.58,115.5,115.56,16471.0,93.5844,93.6411,93.5763,93.6249,16471.0
2016-07-28 15:40:00,115.57,115.62,115.48,115.53,61008.0,93.633,93.6735,93.5601,93.6006,61008.0
2016-07-28 15:50:00,115.53,115.53,115.33,115.34,65457.0,93.6006,93.6006,93.4385,93.4466,65457.0
2016-07-29 09:30:00,115.32,115.52,115.06,115.24,20208.0,93.4304,93.5925,93.2198,93.3656,20208.0
2016-07-29 09:40:00,115.28,115.32,114.84,114.91,18634.0,93.398,93.4304,93.0415,93.0983,18634.0
2016-07-29 09:50:00,114.93,115.0,114.73,114.95,16492.0,93.1145,93.1712,92.9524,93.1307,16492.0
2016-07-29 10:00:00,114.96,114.96,114.58,114.62,19514.0,93.1388,93.1388,92.8309,92.8633,19514.0
2016-07-29 10:10:00,114.63,114.82,114.56,114.71,15400.0,92.8714,93.0253,92.8147,92.9362,15400.0
2016-07-29 10:20:00,114.72,114.79,114.67,114.74,18800.0,92.9443,93.001,92.9038,92.9605,18800.0
2016-07-29 10:30:00,114.77,115.09,114.76,115.08,11027.0,92.9848,93.2441,92.9767,93.236,11027.0
2016-07-29 10:40:00,115.13,115.16,115.01,115.13,10971.0,93.2765,93.3008,93.1793,93.2765,10971.0
2016-07-29 10:50:00,115.17,115.26,115.13,115.16,12296.0,93.3089,93.3818,93.2765,93.3008,12296.0
2016-07-29 11:00:00,115.19,115.35,115.14,115.28,12940.0,93.3251,93.4547,93.2846,93.398,12940.0
2016-07-29 11:10:00,115.32,115.44,115.3,115.35,13263.0,93.4304,93.5277,93.4142,93.4547,13263.0
2016-07-29 11:20:00,115.33,115.4,115.31,115.31,10186.0,93.4385,93.4953,93.4223,93.4223,10186.0
2016-07-29 11:30:00,115.3,115.56,115.29,115.53,10186.0,93.4142,93.6249,93.4061,93.6006,10186.0
2016-07-29 11:40:00,115.56,115.57,115.43,115.49,10500.0,93.6249,93.633,93.5196,93.5682,10500.0
2016-07-29 11:50:00,115.48,115.55,115.45,115.49,10800.0,93.5601,93.6168,93.5358,93.5682,10800.0
2016-07-29 12:00:00,115.51,115.74,115.51,115.67,8442.0,93.5844,93.7707,93.5844,93.714,8442.0
2016-07-29 12:10:00,115.65,115.65,115.55,115.61,7998.0,93.6978,93.6978,93.6168,93.6654,7998.0
2016-07-29 12:20:00,115.57,115.64,115.48,115.48,8694.0,93.633,93.6897,93.5601,93.5601,8694.0
2016-07-29 12:30:00,115.49,115.59,115.48,115.53,6330.0,93.5682,93.6492,93.5601,93.6006,6330.0
2016-07-29 12:40:00,115.53,115.54,115.42,115.45,13547.0,93.6006,93.6087,93.5115,93.5358,13547.0
2016-07-29 12:50:00,115.42,115.45,115.35,115.35,9998.0,93.5115,93.5358,93.4547,93.4547,9998.0
2016-07-29 13:00:00,115.35,115.36,115.3,115.35,8365.0,93.4547,93.4628,93.4142,93.4547,8365.0
2016-07-29 13:10:00,115.31,115.44,115.31,115.37,8113.0,93.4223,93.5277,93.4223,93.4709,8113.0
2016-07-29 13:20:00,115.37,115.52,115.37,115.52,8254.0,93.4709,93.5925,93.4709,93.5925,8254.0
2016-07-29 13:30:00,115.53,115.54,115.5,115.5,6256.0,93.6006,93.6087,93.5763,93.5763,6256.0
2016-07-29 13:40:00,115.5,115.5,115.44,115.47,6414.0,93.5763,93.5763,93.5277,93.552,6414.0
2016-07-29 13:50:00,115.5,115.6,115.5,115.56,8687.0,93.5763,93.6573,93.5763,93.6249,8687.0
2016-07-29 14:00:00,115.55,115.55,115.45,115.47,9052.0,93.6168,93.6168,93.5358,93.552,9052.0
2016-07-29 14:10:00,115.48,115.6,115.46,115.59,8936.0,93.5601,93.6573,93.5439,93.6492,8936.0
2016-07-29 14:20:00,115.59,115.63,115.56,115.63,9365.0,93.6492,93.6816,93.6249,93.6816,9365.0
2016-07-29 14:30:00,115.63,115.63,115.45,115.48,10113.0,93.6816,93.6816,93.5358,93.5601,10113.0
2016-07-29 14:40:00,115.45,115.49,115.4,115.48,9353.0,93.5358,93.5682,93.4953,93.5601,9353.0
2016-07-29 14:50:00,115.49,115.58,115.48,115.54,9402.0,93.5682,93.6411,93.5601,93.6087,9402.0
2016-07-29 15:00:00,115.53,115.53,115.36,115.48,13234.0,93.6006,93.6006,93.4628,93.5601,13234.0
2016-07-29 15:10:00,115.46,115.56,115.44,115.44,10142.0,93.5439,93.6249,93.5277,93.5277,10142.0
2016-07-29 15:20:00,115.45,115.52,115.42,115.43,13314.0,93.5358,93.5925,93.5115,93.5196,13314.0
2016-07-29 15:30:00,115.43,115.5,115.42,115.43,15803.0,93.5196,93.5763,93.5115,93.5196,15803.0
2016-07-29 15:40:00,115.43,115.67,115.43,115.64,32483.0,93.5196,93.714,93.5196,93.6897,32483.0
2016-07-29 15:50:00,115.63,115.66,115.41,115.41,61407.0,93.6816,93.7059,93.5034,93.5034,61407.0
2016-08-01 09:30:00,114.92,115.23,114.31,114.47,95130.0,93.1064,93.3575,92.6122,92.7418,95130.0
2016-08-01 09:40:00,114.45,114.74,114.37,114.62,47398.0,92.7256,92.9605,92.6608,92.8633,47398.0
2016-08-01 09:50:00,114.71,115.15,114.69,115.08,16814.0,92.9362,93.2927,92.92,93.236,16814.0
2016-08-01 10:00:00,115.1,115.22,114.84,115.17,27487.0,93.2522,93.3494,93.0415,93.3089,27487.0
2016-08-01 10:10:00,115.19,115.4,115.1,115.29,22850.0,93.3251,93.4953,93.2522,93.4061,22850.0
2016-08-01 10:20:00,115.27,115.39,115.13,115.3,13560.0,93.3899,93.4871,93.2765,93.4142,13560.0
2016-08-01 10:30:00,115.27,115.33,115.11,115.11,20902.0,93.3899,93.4385,93.2603,93.2603,20902.0
2016-08-01 10:40:00,115.14,115.46,115.14,115.4,18099.0,93.2846,93.5439,93.2846,93.4953,18099.0
2016-08-01 10:50:00,115.42,115.66,115.42,115.65,14409.0,93.5115,93.7059,93.5115,93.6978,14409.0
2016-08-01 11:00:00,115.62,115.78,115.47,115.68,26073.0,93.6735,93.8031,93.552,93.7221,26073.0
2016-08-01 11:10:00,115.66,115.84,115.57,115.84,14119.0,93.7059,93.8517,93.633,93.8517,14119.0
2016-08-01 11:20:00,115.86,115.86,115.63,115.65,12373.0,93.8679,93.8679,93.6816,93.6978,12373.0
2016-08-01 11:30:00,115.62,115.71,115.54,115.55,10252.0,93.6735,93.7464,93.6087,93.6168,10252.0
2016-08-01 11:40:00,115.57,115.57,115.45,115.53,5904.0,93.633,93.633,93.5358,93.6006,5904.0
2016-08-01 11:50:00,115.48,115.48,115.22,115.22,20622.0,93.5601,93.5601,93.3494,93.3494,20622.0
2016-08-01 12:00:00,115.22,115.33,115.16,115.16,13282.0,93.3494,93.4385,93.3008,93.3008,13282.0
2016-08-01 12:10:00,115.12,115.14,114.97,115.05,11866.0,93.2684,93.2846,93.1469,93.2117,11866.0
2016-08-01 12:20:00,115.02,115.05,114.91,115.05,11150.0,93.1874,93.2117,93.0983,93.2117,11150.0
2016-08-01 12:30:00,115.03,115.2,115.01,115.19,9935.0,93.1955,93.3332,93.1793,93.3251,9935.0
2016-08-01 12:40:00,115.21,115.26,115.15,115.21,12710.0,93.3413,93.3818,93.2927,93.3413,12710.0
2016-08-01 12:50:00,115.21,115.24,115.15,115.18,11697.0,93.3413,93.3656,93.2927,93.317,11697.0
2016-08-01 13:00:00,115.17,115.23,115.09,115.23,18673.0,93.3089,93.3575,93.2441,93.3575,18673.0
2016-08-01 13:10:00,115.23,115.26,115.15,115.24,9882.0,93.3575,93.3818,93.2927,93.3656,9882.0
2016-08-01 13:20:00,115.23,115.32,115.22,115.32,11416.0,93.3575,93.4304,93.3494,93.4304,11416.0
2016-08-01 13:30:00,115.3,115.31,115.26,115.27,12999.0,93.4142,93.4223,93.3818,93.3899,12999.0
2016-08-01 13:40:00,115.26,115.3,115.06,115.1,14856.0,93.3818,93.4142,93.2198,93.2522,14856.0
2016-08-01 13:50:00,115.1,115.29,115.06,115.25,16448.0,93.2522,93.4061,93.2198,93.3737,16448.0
2016-08-01 14:00:00,115.24,115.32,115.16,115.16,19484.0,93.3656,93.4304,93.3008,93.3008,19484.0
2016-08-01 14:10:00,115.17,115.22,115.05,115.21,29709.0,93.3089,93.3494,93.2117,93.3413,29709.0
2016-08-01 14:20:00,115.22,115.36,115.16,115.21,26448.0,93.3494,93.4628,93.3008,93.3413,26448.0
2016-08-01 14:30:00,115.2,115.27,115.14,115.21,26762.0,93.3332,93.3899,93.2846,93.3413,26762.0
2016-08-01 14:40:00,115.2,115.31,115.18,115.28,20400.0,93.3332,93.4223,93.317,93.398,20400.0
2016-08-01 14:50:00,115.32,115.32,115.18,115.31,12042.0,93.4304,93.4304,93.317,93.4223,12042.0
2016-08-01 15:00:00,115.31,115.36,115.22,115.26,16420.0,93.4223,93.4628,93.3494,93.3818,16420.0
2016-08-01 15:10:00,115.25,115.39,115.08,115.13,20782.0,93.3737,93.4871,93.236,93.2765,20782.0
2016-08-01 15:20:00,115.14,115.14,115.02,115.05,25618.0,93.2846,93.2846,93.1874,93.2117,25618.0
2016-08-01 15:30:00,115.04,115.34,115.04,115.34,35186.0,93.2036,93.4466,93.2036,93.4466,35186.0
2016-08-01 15:40:00,115.33,115.47,115.27,115.41,70955.0,93.4385,93.552,93.3899,93.5034,70955.0
2016-08-01 15:50:00,115.41,115.49,115.32,115.47,107655.0,93.5034,93.5682,93.4304,93.552,107655.0
2016-08-02 09:30:00,115.41,115.96,115.06,115.07,83226.0,93.5034,93.949,93.2198,93.2279,83226.0
2016-08-02 09:40:00,115.06,115.24,114.84,115.18,39156.0,93.2198,93.3656,93.0415,93.317,39156.0
2016-08-02 09:50:00,115.19,115.36,115.06,115.07,27672.0,93.3251,93.4628,93.2198,93.2279,27672.0
2016-08-02 10:00:00,115.09,115.09,113.99,114.25,68327.0,93.2441,93.2441,92.3529,92.5635,68327.0
2016-08-02 10:10:00,114.26,114.43,114.16,114.33,69499.0,92.5716,92.7094,92.4906,92.6284,69499.0
2016-08-02 10:20:00,114.33,114.88,114.32,114.86,18210.0,92.6284,93.074,92.6203,93.0578,18210.0
2016-08-02 10:30:00,114.91,115.0,114.79,114.94,41481.0,93.0983,93.1712,93.001,93.1226,41481.0
2016-08-02 10:40:00,114.9,114.96,114.79,114.9,29582.0,93.0902,93.1388,93.001,93.0902,29582.0
2016-08-02 10:50:00,114.89,114.92,114.74,114.76,42185.0,93.0821,93.1064,92.9605,92.9767,42185.0
2016-08-02 11:00:00,114.78,114.94,114.77,114.93,34511.0,92.9929,93.1226,92.9848,93.1145,34511.0
2016-08-02 11:10:00,114.91,114.91,114.75,114.79,23867.0,93.0983,93.0983,92.9686,93.001,23867.0
2016-08-02 11:20:00,114.79,114.84,114.67,114.67,51868.0,93.001,93.0415,92.9038,92.9038,51868.0
2016-08-02 11:30:00,114.66,114.83,114.64,114.79,31726.0,92.8957,93.0334,92.8795,93.001,31726.0
2016-08-02 11:40:00,114.77,114.82,114.65,114.79,23527.0,92.9848,93.0253,92.8876,93.001,23527.0
2016-08-02 11:50:00,114.8,114.8,114.68,114.75,18019.0,93.0091,93.0091,92.9119,92.9686,18019.0
2016-08-02 12:00:00,114.73,114.77,114.66,114.74,16337.0,92.9524,92.9848,92.8957,92.9605,16337.0
2016-08-02 12:10:00,114.76,114.85,114.72,114.74,43638.0,92.9767,93.0497,92.9443,92.9605,43638.0
2016-08-02 12:20:00,114.75,114.77,114.7,114.74,11742.0,92.9686,92.9848,92.9281,92.9605,11742.0
2016-08-02 12:30:00,114.73,114.74,114.65,114.7,15561.0,92.9524,92.9605,92.8876,92.9281,15561.0
2016-08-02 12:40:00,114.69,114.83,114.69,114.83,18356.0,92.92,93.0334,92.92,93.0334,18356.0
2016-08-02 12:50:00,114.83,114.84,114.67,114.74,48777.0,93.0334,93.0415,92.9038,92.9605,48777.0
2016-08-02 13:00:00,114.74,114.75,114.58,114.64,28363.0,92.9605,92.9686,92.8309,92.8795,28363.0
2016-08-02 13:10:00,114.63,114.71,114.55,114.71,13715.0,92.8714,92.9362,92.8066,92.9362,13715.0
2016-08-02 13:20:00,114.72,114.89,114.69,114.89,19450.0,92.9443,93.0821,92.92,93.0821,19450.0
2016-08-02 13:30:00,114.88,114.9,114.78,114.86,26302.0,93.074,93.0902,92.9929,93.0578,26302.0
2016-08-02 13:40:00,114.85,114.97,114.78,114.97,19009.0,93.0497,93.1469,92.9929,93.1469,19009.0
2016-08-02 13:50:00,114.96,115.03,114.93,114.98,29916.0,93.1388,93.1955,93.1145,93.155,29916.0
2016-08-02 14:00:00,115.0,115.12,114.92,115.1,22255.0,93.1712,93.2684,93.1064,93.2522,22255.0
2016-08-02 14:10:00,115.13,115.3,115.09,115.09,36438.0,93.2765,93.4142,93.2441,93.2441,36438.0
2016-08-02 14:20:00,115.09,115.18,115.09,115.12,34208.0,93.2441,93.317,93.2441,93.2684,34208.0
2016-08-02 14:30:00,115.14,115.16,114.95,114.99,43926.0,93.2846,93.3008,93.1307,93.1631,43926.0
2016-08-02 14:40:00,115.0,115.28,115.0,115.19,29036.0,93.1712,93.398,93.1712,93.3251,29036.0
2016-08-02 14:50:00,115.19,115.2,115.01,115.11,35025.0,93.3251,93.3332,93.1793,93.2603,35025.0
2016-08-02 15:00:00,115.1,115.21,115.04,115.14,38446.0,93.2522,93.3413,93.2036,93.2846,38446.0
2016-08-02 15:10:00,115.14,115.14,114.92,114.97,44619.0,93.2846,93.2846,93.1064,93.1469,44619.0
2016-08-02 15:20:00,114.98,115.14,114.95,115.02,37116.0,93.155,93.2846,93.1307,93.1874,37116.0
2016-08-02 15:30:00,115.0,115.06,114.93,115.0,66226.0,93.1712,93.2198,93.1145,93.1712,66226.0
2016-08-02 15:40:00,115.0,115.13,114.89,114.99,73051.0,93.1712,93.2765,93.0821,93.1631,73051.0
2016-08-02 15:50:00,114.98,115.09,114.94,115.04,109307.0,93.155,93.2441,93.1226,93.2036,109307.0
2016-08-03 09:30:00,115.41,115.41,114.72,114.8,34402.0,93.5034,93.5034,92.9443,93.0091,34402.0
2016-08-03 09:40:00,114.87,115.13,114.87,115.07,18190.0,93.0659,93.2765,93.0659,93.2279,18190.0
2016-08-03 09:50:00,115.04,115.09,114.72,114.77,12950.0,93.2036,93.2441,92.9443,92.9848,12950.0
2016-08-03 10:00:00,114.75,114.94,114.65,114.85,15545.0,92.9686,93.1226,92.8876,93.0497,15545.0
2016-08-03 10:10:00,114.86,115.13,114.86,115.0,15119.0,93.0578,93.2765,93.0578,93.1712,15119.0
2016-08-03 10:20:00,115.0,115.11,115.0,115.04,8397.0,93.1712,93.2603,93.1712,93.2036,8397.0
2016-08-03 10:30:00,115.03,115.2,114.81,115.14,14434.0,93.1955,93.3332,93.0172,93.2846,14434.0
2016-08-03 10:40:00,115.15,115.17,115.03,115.17,11930.0,93.2927,93.3089,93.1955,93.3089,11930.0
2016-08-03 10:50:00,115.15,115.17,114.92,114.96,9717.0,93.2927,93.3089,93.1064,93.1388,9717.0
2016-08-03 11:00:00,114.99,114.99,114.78,114.9,14427.0,93.1631,93.1631,92.9929,93.0902,14427.0
2016-08-03 11:10:00,114.92,115.0,114.86,114.88,15571.0,93.1064,93.1712,93.0578,93.074,15571.0
2016-08-03 11:20:00,114.89,115.08,114.89,114.99,9069.0,93.0821,93.236,93.0821,93.1631,9069.0
2016-08-03 11:30:00,114.98,115.07,114.92,114.92,15372.0,93.155,93.2279,93.1064,93.1064,15372.0
2016-08-03 11:40:00,114.89,114.95,114.84,114.88,9990.0,93.0821,93.1307,93.0415,93.074,9990.0
2016-08-03 11:50:00,114.91,114.96,114.87,114.93,8407.0,93.0983,93.1388,93.0659,93.1145,8407.0
2016-08-03 12:00:00,114.92,114.92,114.81,114.84,17725.0,93.1064,93.1064,93.0172,93.0415,17725.0
2016-08-03 12:10:00,114.87,114.93,114.83,114.91,9330.0,93.0659,93.1145,93.0334,93.0983,9330.0
2016-08-03 12:20:00,114.93,114.93,114.83,114.86,7393.0,93.1145,93.1145,93.0334,93.0578,7393.0
2016-08-03 12:30:00,114.88,114.99,114.81,114.98,10656.0,93.074,93.1631,93.0172,93.155,10656.0
2016-08-03 12:40:00,114.98,115.09,114.96,114.97,13835.0,93.155,93.2441,93.1388,93.1469,13835.0
2016-08-03 12:50:00,114.97,115.09,114.95,115.07,10471.0,93.1469,93.2441,93.1307,93.2279,10471.0
2016-08-03 13:00:00,115.07,115.1,114.98,115.09,8508.0,93.2279,93.2522,93.155,93.2441,8508.0
2016-08-03 13:10:00,115.08,115.11,115.04,115.06,8829.0,93.236,93.2603,93.2036,93.2198,8829.0
2016-08-03 13:20:00,115.04,115.15,115.04,115.13,10849.0,93.2036,93.2927,93.2036,93.2765,10849.0
2016-08-03 13:30:00,115.11,115.11,115.01,115.01,7655.0,93.2603,93.2603,93.1793,93.1793,7655.0
2016-08-03 13:40:00,115.0,115.02,114.91,114.94,11036.0,93.1712,93.1874,93.0983,93.1226,11036.0
2016-08-03 13:50:00,114.91,114.99,114.89,114.97,9799.0,93.0983,93.1631,93.0821,93.1469,9799.0
2016-08-03 14:00:00,114.98,115.04,114.93,115.03,9432.0,93.155,93.2036,93.1145,93.1955,9432.0
2016-08-03 14:10:00,115.04,115.09,114.9,114.94,14425.0,93.2036,93.2441,93.0902,93.1226,14425.0
2016-08-03 14:20:00,114.93,115.0,114.78,114.81,18639.0,93.1145,93.1712,92.9929,93.0172,18639.0
2016-08-03 14:30:00,114.8,114.89,114.78,114.83,22474.0,93.0091,93.0821,92.9929,93.0334,22474.0
2016-08-03 14:40:00,114.83,114.91,114.82,114.82,12412.0,93.0334,93.0983,93.0253,93.0253,12412.0
2016-08-03 14:50:00,114.89,114.93,114.86,114.86,9215.0,93.0821,93.1145,93.0578,93.0578,9215.0
2016-08-03 15:00:00,114.84,114.9,114.78,114.89,15895.0,93.0415,93.0902,92.9929,93.0821,15895.0
2016-08-03 15:10:00,114.89,114.9,114.82,114.84,12521.0,93.0821,93.0902,93.0253,93.0415,12521.0
2016-08-03 15:20:00,114.83,114.93,114.82,114.93,17394.0,93.0334,93.1145,93.0253,93.1145,17394.0
2016-08-03 15:30:00,114.92,114.94,114.84,114.86,20219.0,93.1064,93.1226,93.0415,93.0578,20219.0
2016-08-03 15:40:00,114.87,115.03,114.8,115.03,51076.0,93.0659,93.1955,93.0091,93.1955,51076.0
2016-08-03 15:50:00,115.03,115.15,115.0,115.11,84891.0,93.1955,93.2927,93.1712,93.2603,84891.0
2016-08-04 09:30:00,114.99,115.63,114.61,115.51,26530.0,93.1631,93.6816,92.8552,93.5844,26530.0
2016-08-04 09:40:00,115.67,115.74,115.34,115.64,10861.0,93.714,93.7707,93.4466,93.6897,10861.0
2016-08-04 09:50:00,115.62,115.68,115.56,115.56,12319.0,93.6735,93.7221,93.6249,93.6249,12319.0
2016-08-04 10:00:00,115.61,115.78,115.45,115.59,26535.0,93.6654,93.8031,93.5358,93.6492,26535.0
2016-08-04 10:10:00,115.56,116.0,115.55,116.0,32171.0,93.6249,93.9814,93.6168,93.9814,32171.0
2016-08-04 10:20:00,116.0,116.02,115.81,115.94,15080.0,93.9814,93.9976,93.8274,93.9328,15080.0
2016-08-04 10:30:00,115.93,115.96,115.76,115.88,19792.0,93.9246,93.949,93.7869,93.8841,19792.0
2016-08-04 10:40:00,115.87,116.12,115.87,116.12,18165.0,93.876,94.0786,93.876,94.0786,18165.0
2016-08-04 10:50:00,116.12,116.3,116.08,116.3,18838.0,94.0786,94.2244,94.0462,94.2244,18838.0
2016-08-04 11:00:00,116.25,116.29,116.13,116.29,17926.0,94.1839,94.2163,94.0867,94.2163,17926.0
2016-08-04 11:10:00,116.3,116.37,116.12,116.22,31666.0,94.2244,94.2811,94.0786,94.1596,31666.0
2016-08-04 11:20:00,116.22,116.36,116.21,116.33,12649.0,94.1596,94.273,94.1515,94.2487,12649.0
2016-08-04 11:30:00,116.31,116.35,116.23,116.35,9094.0,94.2325,94.2649,94.1677,94.2649,9094.0
2016-08-04 11:40:00,116.38,116.41,116.23,116.23,10742.0,94.2892,94.3135,94.1677,94.1677,10742.0
2016-08-04 11:50:00,116.24,116.35,116.13,116.32,13707.0,94.1758,94.2649,94.0867,94.2406,13707.0
2016-08-04 12:00:00,116.33,116.38,116.24,116.24,11360.0,94.2487,94.2892,94.1758,94.1758,11360.0
2016-08-04 12:10:00,116.25,116.27,116.14,116.15,9349.0,94.1839,94.2001,94.0948,94.1029,9349.0
2016-08-04 12:20:00,116.16,116.27,116.08,116.1,9755.0,94.111,94.2001,94.0462,94.0624,9755.0
2016-08-04 12:30:00,116.1,116.12,116.03,116.1,16021.0,94.0624,94.0786,94.0057,94.0624,16021.0
2016-08-04 12:40:00,116.08,116.15,116.03,116.14,8526.0,94.0462,94.1029,94.0057,94.0948,8526.0
2016-08-04 12:50:00,116.15,116.16,115.94,115.95,9126.0,94.1029,94.111,93.9328,93.9409,9126.0
2016-08-04 13:00:00,115.96,116.01,115.93,115.99,10537.0,93.949,93.9895,93.9246,93.9733,10537.0
2016-08-04 13:10:00,115.99,116.01,115.88,116.01,11473.0,93.9733,93.9895,93.8841,93.9895,11473.0
2016-08-04 13:20:00,116.01,116.09,115.87,115.96,11918.0,93.9895,94.0543,93.876,93.949,11918.0
2016-08-04 13:30:00,115.94,115.94,115.87,115.88,9481.0,93.9328,93.9328,93.876,93.8841,9481.0
2016-08-04 13:40:00,115.89,115.9,115.84,115.88,13276.0,93.8922,93.9003,93.8517,93.8841,13276.0
2016-08-04 13:50:00,115.88,115.88,115.81,115.86,10100.0,93.8841,93.8841,93.8274,93.8679,10100.0
2016-08-04 14:00:00,115.85,115.99,115.79,115.99,12115.0,93.8598,93.9733,93.8112,93.9733,12115.0
2016-08-04 14:10:00,116.0,116.02,115.75,115.76,18297.0,93.9814,93.9976,93.7788,93.7869,18297.0
2016-08-04 14:20:00,115.74,115.85,115.7,115.75,18333.0,93.7707,93.8598,93.7383,93.7788,18333.0
2016-08-04 14:30:00,115.75,115.87,115.75,115.84,16709.0,93.7788,93.876,93.7788,93.8517,16709.0
2016-08-04 14:40:00,115.83,115.92,115.79,115.91,16225.0,93.8436,93.9165,93.8112,93.9084,16225.0
2016-08-04 14:50:00,115.9,115.93,115.86,115.93,16909.0,93.9003,93.9246,93.8679,93.9246,16909.0
2016-08-04 15:00:00,115.92,115.92,115.8,115.86,20866.0,93.9165,93.9165,93.8193,93.8679,20866.0
2016-08-04 15:10:00,115.85,115.85,115.73,115.75,18878.0,93.8598,93.8598,93.7626,93.7788,18878.0
2016-08-04 15:20:00,115.74,115.83,115.7,115.83,19805.0,93.7707,93.8436,93.7383,93.8436,19805.0
2016-08-04 15:30:00,115.84,115.9,115.75,115.83,32094.0,93.8517,93.9003,93.7788,93.8436,32094.0
2016-08-04 15:40:00,115.83,115.85,115.71,115.76,49186.0,93.8436,93.8598,93.7464,93.7869,49186.0
2016-08-04 15:50:00,115.77,115.77,115.63,115.65,92650.0,93.795,93.795,93.6816,93.6978,92650.0
2016-08-05 09:30:00,116.09,116.5,115.8,116.45,33564.0,94.0543,94.3865,93.8193,94.3459,33564.0
2016-08-05 09:40:00,116.45,116.55,116.31,116.34,14067.0,94.3459,94.427,94.2325,94.2568,14067.0
2016-08-05 09:50:00,116.37,116.39,116.17,116.22,40730.0,94.2811,94.2973,94.1191,94.1596,40730.0
2016-08-05 10:00:00,116.23,116.29,116.13,116.2,37277.0,94.1677,94.2163,94.0867,94.1434,37277.0
2016-08-05 10:10:00,116.18,116.28,116.06,116.21,12651.0,94.1272,94.2082,94.03,94.1515,12651.0
2016-08-05 10:20:00,116.22,116.28,116.08,116.25,10874.0,94.1596,94.2082,94.0462,94.1839,10874.0
2016-08-05 10:30:00,116.26,116.26,116.1,116.13,15162.0,94.192,94.192,94.0624,94.0867,15162.0
2016-08-05 10:40:00,116.13,116.22,116.11,116.12,10471.0,94.0867,94.1596,94.0705,94.0786,10471.0
2016-08-05 10:50:00,116.13,116.44,116.13,116.44,8155.0,94.0867,94.3378,94.0867,94.3378,8155.0
2016-08-05 11:00:00,116.45,116.57,116.43,116.44,12045.0,94.3459,94.4432,94.3297,94.3378,12045.0
2016-08-05 11:10:00,116.46,116.46,116.32,116.4,9958.0,94.354,94.354,94.2406,94.3054,9958.0
2016-08-05 11:20:00,116.42,116.45,116.34,116.4,19002.0,94.3216,94.3459,94.2568,94.3054,19002.0
2016-08-05 11:30:00,116.4,116.49,116.37,116.37,13259.0,94.3054,94.3784,94.2811,94.2811,13259.0
2016-08-05 11:40:00,116.37,116.42,116.35,116.35,8546.0,94.2811,94.3216,94.2649,94.2649,8546.0
2016-08-05 11:50:00,116.36,116.61,116.36,116.53,39093.0,94.273,94.4756,94.273,94.4108,39093.0
2016-08-05 12:00:00,116.52,116.52,116.37,116.45,17265.0,94.4027,94.4027,94.2811,94.3459,17265.0
2016-08-05 12:10:00,116.48,116.51,116.4,116.47,14638.0,94.3703,94.3946,94.3054,94.3621,14638.0
2016-08-05 12:20:00,116.47,116.52,116.4,116.45,13933.0,94.3621,94.4027,94.3054,94.3459,13933.0
2016-08-05 12:30:00,116.49,116.53,116.4,116.47,9330.0,94.3784,94.4108,94.3054,94.3621,9330.0
2016-08-05 12:40:00,116.43,116.45,116.38,116.42,11414.0,94.3297,94.3459,94.2892,94.3216,11414.0
2016-08-05 12:50:00,116.44,116.51,116.37,116.39,10840.0,94.3378,94.3946,94.2811,94.2973,10840.0
2016-08-05 13:00:00,116.39,116.45,116.35,116.37,9530.0,94.2973,94.3459,94.2649,94.2811,9530.0
2016-08-05 13:10:00,116.37,116.45,116.36,116.44,7460.0,94.2811,94.3459,94.273,94.3378,7460.0
2016-08-05 13:20:00,116.44,116.47,116.37,116.46,11130.0,94.3378,94.3621,94.2811,94.354,11130.0
2016-08-05 13:30:00,116.45,116.49,116.44,116.45,7318.0,94.3459,94.3784,94.3378,94.3459,7318.0
2016-08-05 13:40:00,116.44,116.55,116.44,116.52,10999.0,94.3378,94.427,94.3378,94.4027,10999.0
2016-08-05 13:50:00,116.53,116.54,116.45,116.54,8500.0,94.4108,94.4189,94.3459,94.4189,8500.0
2016-08-05 14:00:00,116.54,116.55,116.48,116.51,13271.0,94.4189,94.427,94.3703,94.3946,13271.0
2016-08-05 14:10:00,116.5,116.58,116.47,116.56,27635.0,94.3865,94.4513,94.3621,94.4351,27635.0
2016-08-05 14:20:00,116.57,116.58,116.52,116.57,14135.0,94.4432,94.4513,94.4027,94.4432,14135.0
2016-08-05 14:30:00,116.56,116.63,116.55,116.63,16998.0,94.4351,94.4918,94.427,94.4918,16998.0
2016-08-05 14:40:00,116.6,116.61,116.52,116.57,13865.0,94.4675,94.4756,94.4027,94.4432,13865.0
2016-08-05 14:50:00,116.59,116.69,116.57,116.66,21246.0,94.4594,94.5404,94.4432,94.5161,21246.0
2016-08-05 15:00:00,116.65,116.77,116.65,116.72,20676.0,94.508,94.6052,94.508,94.5647,20676.0
2016-08-05 15:10:00,116.75,116.83,116.7,116.74,23689.0,94.589,94.6538,94.5485,94.5809,23689.0
2016-08-05 15:20:00,116.75,116.82,116.65,116.82,19317.0,94.589,94.6457,94.508,94.6457,19317.0
2016-08-05 15:30:00,116.81,116.85,116.75,116.85,25775.0,94.6376,94.67,94.589,94.67,25775.0
2016-08-05 15:40:00,116.85,116.87,116.75,116.83,50140.0,94.67,94.6862,94.589,94.6538,50140.0
2016-08-05 15:50:00,116.83,116.86,116.75,116.82,121721.0,94.6538,94.6781,94.589,94.6457,121721.0
2016-08-08 09:30:00,117.18,117.28,116.87,117.12,39564.0,94.9374,95.0184,94.6862,94.8888,39564.0
2016-08-08 09:40:00,117.18,117.19,116.91,117.05,14478.0,94.9374,94.9455,94.7186,94.8321,14478.0
2016-08-08 09:50:00,117.07,117.25,116.98,117.15,16310.0,94.8483,94.9941,94.7753,94.9131,16310.0
2016-08-08 10:00:00,117.17,117.37,117.13,117.28,23434.0,94.9293,95.0913,94.8969,95.0184,23434.0
2016-08-08 10:10:00,117.28,117.38,117.23,117.27,23919.0,95.0184,95.0994,94.9779,95.0103,23919.0
2016-08-08 10:20:00,117.26,117.29,117.19,117.27,16462.0,95.0022,95.0265,94.9455,95.0103,16462.0
2016-08-08 10:30:00,117.26,117.37,117.2,117.22,19115.0,95.0022,95.0913,94.9536,94.9698,19115.0
2016-08-08 10:40:00,117.25,117.41,117.23,117.4,25892.0,94.9941,95.1237,94.9779,95.1156,25892.0
2016-08-08 10:50:00,117.42,117.44,117.34,117.36,38073.0,95.1318,95.148,95.067,95.0832,38073.0
2016-08-08 11:00:00,117.38,117.62,117.37,117.62,16262.0,95.0994,95.2939,95.0913,95.2939,16262.0
2016-08-08 11:10:00,117.64,117.64,117.43,117.47,25038.0,95.3101,95.3101,95.1399,95.1723,25038.0
2016-08-08 11:20:00,117.46,117.47,117.27,117.41,55085.0,95.1642,95.1723,95.0103,95.1237,55085.0
2016-08-08 11:30:00,117.42,117.42,117.3,117.36,35190.0,95.1318,95.1318,95.0346,95.0832,35190.0
2016-08-08 11:40:00,117.35,117.4,117.28,117.34,26823.0,95.0751,95.1156,95.0184,95.067,26823.0
2016-08-08 11:50:00,117.34,117.43,117.32,117.32,15632.0,95.067,95.1399,95.0508,95.0508,15632.0
2016-08-08 12:00:00,117.33,117.39,117.29,117.33,30852.0,95.0589,95.1075,95.0265,95.0589,30852.0
2016-08-08 12:10:00,117.37,117.51,117.31,117.51,66508.0,95.0913,95.2047,95.0427,95.2047,66508.0
2016-08-08 12:20:00,117.49,117.62,117.47,117.54,71472.0,95.1885,95.2939,95.1723,95.229,71472.0
2016-08-08 12:30:00,117.54,117.66,117.47,117.5,89259.0,95.229,95.3263,95.1723,95.1966,89259.0
2016-08-08 12:40:00,117.5,117.57,117.39,117.42,112459.0,95.1966,95.2534,95.1075,95.1318,112459.0
2016-08-08 12:50:00,117.4,117.43,117.25,117.26,43181.0,95.1156,95.1399,94.9941,95.0022,43181.0
2016-08-08 13:00:00,117.28,117.28,117.18,117.22,14103.0,95.0184,95.0184,94.9374,94.9698,14103.0
2016-08-08 13:10:00,117.24,117.28,117.16,117.28,14051.0,94.986,95.0184,94.9212,95.0184,14051.0
2016-08-08 13:20:00,117.28,117.33,117.25,117.3,9809.0,95.0184,95.0589,94.9941,95.0346,9809.0
2016-08-08 13:30:00,117.3,117.33,117.26,117.28,10931.0,95.0346,95.0589,95.0022,95.0184,10931.0
2016-08-08 13:40:00,117.28,117.33,117.27,117.27,15546.0,95.0184,95.0589,95.0103,95.0103,15546.0
2016-08-08 13:50:00,117.28,117.36,117.24,117.35,14099.0,95.0184,95.0832,94.986,95.0751,14099.0
2016-08-08 14:00:00,117.35,117.4,117.32,117.37,17284.0,95.0751,95.1156,95.0508,95.0913,17284.0
2016-08-08 14:10:00,117.37,117.41,117.23,117.32,17024.0,95.0913,95.1237,94.9779,95.0508,17024.0
2016-08-08 14:20:00,117.31,117.31,117.2,117.23,15044.0,95.0427,95.0427,94.9536,94.9779,15044.0
2016-08-08 14:30:00,117.23,117.25,117.16,117.22,25616.0,94.9779,94.9941,94.9212,94.9698,25616.0
2016-08-08 14:40:00,117.22,117.29,117.18,117.23,15970.0,94.9698,95.0265,94.9374,94.9779,15970.0
2016-08-08 14:50:00,117.23,117.24,117.16,117.2,15381.0,94.9779,94.986,94.9212,94.9536,15381.0
2016-08-08 15:00:00,117.19,117.28,117.17,117.28,28438.0,94.9455,95.0184,94.9293,95.0184,28438.0
2016-08-08 15:10:00,117.28,117.32,117.25,117.29,18620.0,95.0184,95.0508,94.9941,95.0265,18620.0
2016-08-08 15:20:00,117.29,117.31,117.26,117.27,17925.0,95.0265,95.0427,95.0022,95.0103,17925.0
2016-08-08 15:30:00,117.28,117.38,117.27,117.33,22864.0,95.0184,95.0994,95.0103,95.0589,22864.0
2016-08-08 15:40:00,117.33,117.4,117.3,117.35,35608.0,95.0589,95.1156,95.0346,95.0751,35608.0
2016-08-08 15:50:00,117.35,117.45,117.33,117.45,53439.0,95.0751,95.1561,95.0589,95.1561,53439.0
2016-08-09 09:30:00,117.57,117.73,117.34,117.48,25393.0,95.2534,95.383,95.067,95.1804,25393.0
2016-08-09 09:40:00,117.48,117.72,117.32,117.51,26158.0,95.1804,95.3749,95.0508,95.2047,26158.0
2016-08-09 09:50:00,117.53,117.65,117.41,117.65,23710.0,95.2209,95.3182,95.1237,95.3182,23710.0
2016-08-09 10:00:00,117.66,117.67,117.39,117.51,17471.0,95.3263,95.3344,95.1075,95.2047,17471.0
2016-08-09 10:10:00,117.56,117.72,117.56,117.72,14752.0,95.2452,95.3749,95.2452,95.3749,14752.0
2016-08-09 10:20:00,117.73,117.79,117.6,117.69,21388.0,95.383,95.4316,95.2777,95.3506,21388.0
2016-08-09 10:30:00,117.7,117.71,117.58,117.62,18738.0,95.3587,95.3668,95.2615,95.2939,18738.0
2016-08-09 10:40:00,117.62,117.69,117.56,117.6,12015.0,95.2939,95.3506,95.2452,95.2777,12015.0
2016-08-09 10:50:00,117.6,117.78,117.57,117.75,15933.0,95.2777,95.4235,95.2534,95.3992,15933.0
2016-08-09 11:00:00,117.74,117.89,117.74,117.85,12140.0,95.3911,95.5126,95.3911,95.4802,12140.0
2016-08-09 11:10:00,117.87,117.88,117.79,117.81,16314.0,95.4964,95.5045,95.4316,95.4478,16314.0
2016-08-09 11:20:00,117.82,117.87,117.78,117.84,17604.0,95.4559,95.4964,95.4235,95.4721,17604.0
2016-08-09 11:30:00,117.85,117.86,117.76,117.8,13305.0,95.4802,95.4883,95.4073,95.4397,13305.0
2016-08-09 11:40:00,117.8,117.96,117.78,117.93,59870.0,95.4397,95.5693,95.4235,95.545,59870.0
2016-08-09 11:50:00,117.94,117.99,117.92,117.93,19859.0,95.5531,95.5936,95.5369,95.545,19859.0
2016-08-09 12:00:00,117.93,117.96,117.84,117.96,66684.0,95.545,95.5693,95.4721,95.5693,66684.0
2016-08-09 12:10:00,117.96,118.01,117.96,118.0,8726.0,95.5693,95.6098,95.5693,95.6017,8726.0
2016-08-09 12:20:00,117.99,117.99,117.82,117.83,12127.0,95.5936,95.5936,95.4559,95.464,12127.0
2016-08-09 12:30:00,117.83,117.93,117.79,117.91,26024.0,95.464,95.545,95.4316,95.5288,26024.0
2016-08-09 12:40:00,117.92,117.95,117.89,117.92,13784.0,95.5369,95.5612,95.5126,95.5369,13784.0
2016-08-09 12:50:00,117.91,118.0,117.9,117.98,43709.0,95.5288,95.6017,95.5207,95.5855,43709.0
2016-08-09 13:00:00,117.98,117.98,117.9,117.91,18564.0,95.5855,95.5855,95.5207,95.5288,18564.0
2016-08-09 13:10:00,117.92,117.94,117.89,117.91,9738.0,95.5369,95.5531,95.5126,95.5288,9738.0
2016-08-09 13:20:00,117.91,117.93,117.81,117.82,10142.0,95.5288,95.545,95.4478,95.4559,10142.0
2016-08-09 13:30:00,117.81,117.87,117.8,117.84,13483.0,95.4478,95.4964,95.4397,95.4721,13483.0
2016-08-09 13:40:00,117.84,117.84,117.69,117.84,28906.0,95.4721,95.4721,95.3506,95.4721,28906.0
2016-08-09 13:50:00,117.84,117.87,117.76,117.84,33557.0,95.4721,95.4964,95.4073,95.4721,33557.0
2016-08-09 14:00:00,117.84,117.85,117.72,117.78,24296.0,95.4721,95.4802,95.3749,95.4235,24296.0
2016-08-09 14:10:00,117.78,117.86,117.76,117.85,18699.0,95.4235,95.4883,95.4073,95.4802,18699.0
2016-08-09 14:20:00,117.85,117.91,117.8,117.85,14196.0,95.4802,95.5288,95.4397,95.4802,14196.0
2016-08-09 14:30:00,117.86,117.9,117.83,117.88,34856.0,95.4883,95.5207,95.464,95.5045,34856.0
2016-08-09 14:40:00,117.87,117.95,117.83,117.84,21361.0,95.4964,95.5612,95.464,95.4721,21361.0
2016-08-09 14:50:00,117.84,117.9,117.84,117.86,27449.0,95.4721,95.5207,95.4721,95.4883,27449.0
2016-08-09 15:00:00,117.86,117.86,117.76,117.78,42521.0,95.4883,95.4883,95.4073,95.4235,42521.0
2016-08-09 15:10:00,117.78,117.83,117.74,117.77,27792.0,95.4235,95.464,95.3911,95.4154,27792.0
2016-08-09 15:20:00,117.78,117.91,117.76,117.91,33930.0,95.4235,95.5288,95.4073,95.5288,33930.0
2016-08-09 15:30:00,117.9,118.02,117.89,118.01,43219.0,95.5207,95.6179,95.5126,95.6098,43219.0
2016-08-09 15:40:00,118.01,118.02,117.92,118.01,68101.0,95.6098,95.6179,95.5369,95.6098,68101.0
2016-08-09 15:50:00,118.01,118.07,117.97,118.05,119235.0,95.6098,95.6584,95.5774,95.6422,119235.0
2016-08-10 09:30:00,118.38,118.38,117.97,118.15,17429.0,95.9096,95.9096,95.5774,95.7233,17429.0
2016-08-10 09:40:00,118.23,118.34,118.09,118.13,17322.0,95.7881,95.8772,95.6746,95.7071,17322.0
2016-08-10 09:50:00,118.2,118.2,118.04,118.06,14648.0,95.7638,95.7638,95.6341,95.6503,14648.0
2016-08-10 10:00:00,118.07,118.08,117.87,117.99,18558.0,95.6584,95.6665,95.4964,95.5936,18558.0
2016-08-10 10:10:00,117.98,117.99,117.84,117.87,10554.0,95.5855,95.5936,95.4721,95.4964,10554.0
2016-08-10 10:20:00,117.88,118.07,117.88,117.98,7209.0,95.5045,95.6584,95.5045,95.5855,7209.0
2016-08-10 10:30:00,117.96,118.03,117.88,117.91,25201.0,95.5693,95.626,95.5045,95.5288,25201.0
2016-08-10 10:40:00,117.89,117.9,117.79,117.83,15485.0,95.5126,95.5207,95.4316,95.464,15485.0
2016-08-10 10:50:00,117.81,117.84,117.73,117.73,20971.0,95.4478,95.4721,95.383,95.383,20971.0
2016-08-10 11:00:00,117.76,117.78,117.66,117.66,24018.0,95.4073,95.4235,95.3263,95.3263,24018.0
2016-08-10 11:10:00,117.66,117.66,117.35,117.35,30841.0,95.3263,95.3263,95.0751,95.0751,30841.0
2016-08-10 11:20:00,117.36,117.38,117.29,117.33,29681.0,95.0832,95.0994,95.0265,95.0589,29681.0
2016-08-10 11:30:00,117.33,117.52,117.27,117.5,18435.0,95.0589,95.2128,95.0103,95.1966,18435.0
2016-08-10 11:40:00,117.52,117.55,117.41,117.47,32188.0,95.2128,95.2371,95.1237,95.1723,32188.0
2016-08-10 11:50:00,117.46,117.57,117.46,117.49,10363.0,95.1642,95.2534,95.1642,95.1885,10363.0
2016-08-10 12:00:00,117.49,117.55,117.44,117.53,22790.0,95.1885,95.2371,95.148,95.2209,22790.0
2016-08-10 12:10:00,117.53,117.57,117.53,117.56,24559.0,95.2209,95.2534,95.2209,95.2452,24559.0
2016-08-10 12:20:00,117.56,117.56,117.48,117.53,15833.0,95.2452,95.2452,95.1804,95.2209,15833.0
2016-08-10 12:30:00,117.51,117.51,117.42,117.51,35134.0,95.2047,95.2047,95.1318,95.2047,35134.0
2016-08-10 12:40:00,117.52,117.62,117.47,117.57,31004.0,95.2128,95.2939,95.1723,95.2534,31004.0
2016-08-10 12:50:00,117.56,117.67,117.55,117.67,25871.0,95.2452,95.3344,95.2371,95.3344,25871.0
2016-08-10 13:00:00,117.67,117.67,117.58,117.63,9092.0,95.3344,95.3344,95.2615,95.302,9092.0
2016-08-10 13:10:00,117.62,117.64,117.49,117.56,32209.0,95.2939,95.3101,95.1885,95.2452,32209.0
2016-08-10 13:20:00,117.56,117.63,117.5,117.62,8811.0,95.2452,95.302,95.1966,95.2939,8811.0
2016-08-10 13:30:00,117.61,117.68,117.54,117.62,12249.0,95.2858,95.3425,95.229,95.2939,12249.0
2016-08-10 13:40:00,117.62,117.7,117.61,117.7,10870.0,95.2939,95.3587,95.2858,95.3587,10870.0
2016-08-10 13:50:00,117.68,117.7,117.6,117.6,6495.0,95.3425,95.3587,95.2777,95.2777,6495.0
2016-08-10 14:00:00,117.59,117.75,117.59,117.73,11073.0,95.2696,95.3992,95.2696,95.383,11073.0
2016-08-10 14:10:00,117.72,117.72,117.61,117.64,13118.0,95.3749,95.3749,95.2858,95.3101,13118.0
2016-08-10 14:20:00,117.63,117.64,117.55,117.57,12284.0,95.302,95.3101,95.2371,95.2534,12284.0
2016-08-10 14:30:00,117.59,117.59,117.51,117.54,9986.0,95.2696,95.2696,95.2047,95.229,9986.0
2016-08-10 14:40:00,117.55,117.57,117.49,117.55,7039.0,95.2371,95.2534,95.1885,95.2371,7039.0
2016-08-10 14:50:00,117.56,117.56,117.48,117.53,7641.0,95.2452,95.2452,95.1804,95.2209,7641.0
2016-08-10 15:00:00,117.53,117.63,117.51,117.63,16264.0,95.2209,95.302,95.2047,95.302,16264.0
2016-08-10 15:10:00,117.63,117.68,117.6,117.67,21642.0,95.302,95.3425,95.2777,95.3344,21642.0
2016-08-10 15:20:00,117.67,117.79,117.67,117.71,20697.0,95.3344,95.4316,95.3344,95.3668,20697.0
2016-08-10 15:30:00,117.71,117.77,117.71,117.74,32324.0,95.3668,95.4154,95.3668,95.3911,32324.0
2016-08-10 15:40:00,117.75,117.78,117.63,117.65,63646.0,95.3992,95.4235,95.302,95.3182,63646.0
2016-08-10 15:50:00,117.65,117.82,117.59,117.82,95112.0,95.3182,95.4559,95.2696,95.4559,95112.0
2016-08-11 09:30:00,117.91,118.35,117.8,118.29,28827.0,95.5288,95.8853,95.4397,95.8367,28827.0
2016-08-11 09:40:00,118.32,118.44,118.21,118.39,28493.0,95.861,95.9582,95.7719,95.9177,28493.0
2016-08-11 09:50:00,118.39,118.57,118.36,118.51,18689.0,95.9177,96.0635,95.8934,96.0149,18689.0
2016-08-11 10:00:00,118.48,118.51,118.23,118.37,38525.0,95.9906,96.0149,95.7881,95.9015,38525.0
2016-08-11 10:10:00,118.36,118.56,118.33,118.56,25046.0,95.8934,96.0554,95.8691,96.0554,25046.0
2016-08-11 10:20:00,118.56,118.63,118.51,118.58,13997.0,96.0554,96.1121,96.0149,96.0716,13997.0
2016-08-11 10:30:00,118.57,118.66,118.52,118.63,18719.0,96.0635,96.1365,96.023,96.1121,18719.0
2016-08-11 10:40:00,118.66,118.91,118.65,118.77,24882.0,96.1365,96.339,96.1284,96.2256,24882.0
2016-08-11 10:50:00,118.78,118.78,118.62,118.76,10680.0,96.2337,96.2337,96.104,96.2175,10680.0
2016-08-11 11:00:00,118.76,118.76,118.59,118.62,14876.0,96.2175,96.2175,96.0797,96.104,14876.0
2016-08-11 11:10:00,118.63,118.64,118.42,118.45,37625.0,96.1121,96.1202,95.942,95.9663,37625.0
2016-08-11 11:20:00,118.43,118.5,118.34,118.48,21050.0,95.9501,96.0068,95.8772,95.9906,21050.0
2016-08-11 11:30:00,118.52,118.57,118.45,118.52,12680.0,96.023,96.0635,95.9663,96.023,12680.0
2016-08-11 11:40:00,118.52,118.55,118.47,118.52,7245.0,96.023,96.0473,95.9825,96.023,7245.0
2016-08-11 11:50:00,118.54,118.58,118.53,118.58,6924.0,96.0392,96.0716,96.0311,96.0716,6924.0
2016-08-11 12:00:00,118.59,118.59,118.48,118.5,9948.0,96.0797,96.0797,95.9906,96.0068,9948.0
2016-08-11 12:10:00,118.5,118.52,118.46,118.52,11999.0,96.0068,96.023,95.9744,96.023,11999.0
2016-08-11 12:20:00,118.51,118.59,118.46,118.46,11644.0,96.0149,96.0797,95.9744,95.9744,11644.0
2016-08-11 12:30:00,118.5,118.58,118.5,118.54,8362.0,96.0068,96.0716,96.0068,96.0392,8362.0
2016-08-11 12:40:00,118.54,118.6,118.52,118.56,10177.0,96.0392,96.0878,96.023,96.0554,10177.0
2016-08-11 12:50:00,118.59,118.63,118.53,118.53,15832.0,96.0797,96.1121,96.0311,96.0311,15832.0
2016-08-11 13:00:00,118.53,118.66,118.49,118.65,35004.0,96.0311,96.1365,95.9987,96.1284,35004.0
2016-08-11 13:10:00,118.65,118.7,118.61,118.69,8674.0,96.1284,96.1689,96.0959,96.1608,8674.0
2016-08-11 13:20:00,118.69,118.74,118.68,118.69,14996.0,96.1608,96.2013,96.1527,96.1608,14996.0
2016-08-11 13:30:00,118.69,118.69,118.64,118.64,6475.0,96.1608,96.1608,96.1202,96.1202,6475.0
2016-08-11 13:40:00,118.67,118.85,118.64,118.84,12897.0,96.1446,96.2904,96.1202,96.2823,12897.0
2016-08-11 13:50:00,118.84,118.93,118.82,118.84,12386.0,96.2823,96.3552,96.2661,96.2823,12386.0
2016-08-11 14:00:00,118.84,118.92,118.79,118.86,15249.0,96.2823,96.3471,96.2418,96.2985,15249.0
2016-08-11 14:10:00,118.87,118.96,118.85,118.86,17076.0,96.3066,96.3795,96.2904,96.2985,17076.0
2016-08-11 14:20:00,118.87,119.0,118.87,118.97,17509.0,96.3066,96.4119,96.3066,96.3876,17509.0
2016-08-11 14:30:00,118.97,118.97,118.85,118.85,19135.0,96.3876,96.3876,96.2904,96.2904,19135.0
2016-08-11 14:40:00,118.87,118.94,118.85,118.86,17287.0,96.3066,96.3633,96.2904,96.2985,17287.0
2016-08-11 14:50:00,118.87,118.96,118.81,118.89,18653.0,96.3066,96.3795,96.258,96.3228,18653.0
2016-08-11 15:00:00,118.89,118.9,118.77,118.86,15888.0,96.3228,96.3309,96.2256,96.2985,15888.0
2016-08-11 15:10:00,118.85,118.86,118.75,118.82,12415.0,96.2904,96.2985,96.2094,96.2661,12415.0
2016-08-11 15:20:00,118.82,118.98,118.82,118.97,21461.0,96.2661,96.3957,96.2661,96.3876,21461.0
2016-08-11 15:30:00,118.97,119.0,118.87,118.97,30510.0,96.3876,96.4119,96.3066,96.3876,30510.0
2016-08-11 15:40:00,118.97,119.08,118.92,118.97,34780.0,96.3876,96.4767,96.3471,96.3876,34780.0
2016-08-11 15:50:00,118.97,118.97,118.87,118.88,47792.0,96.3876,96.3876,96.3066,96.3147,47792.0
2016-08-12 09:30:00,118.85,118.93,118.31,118.4,22558.0,96.2904,96.3552,95.8529,95.9258,22558.0
2016-08-12 09:40:00,118.4,118.77,118.4,118.59,13804.0,95.9258,96.2256,95.9258,96.0797,13804.0
2016-08-12 09:50:00,118.57,118.74,118.52,118.67,7251.0,96.0635,96.2013,96.023,96.1446,7251.0
2016-08-12 10:00:00,118.7,118.84,118.6,118.76,15864.0,96.1689,96.2823,96.0878,96.2175,15864.0
2016-08-12 10:10:00,118.75,119.0,118.71,119.0,30345.0,96.2094,96.4119,96.177,96.4119,30345.0
2016-08-12 10:20:00,119.0,119.12,118.97,119.11,34313.0,96.4119,96.5091,96.3876,96.501,34313.0
2016-08-12 10:30:00,119.11,119.14,119.01,119.08,21988.0,96.501,96.5253,96.42,96.4767,21988.0
2016-08-12 10:40:00,119.11,119.14,119.03,119.06,12086.0,96.501,96.5253,96.4362,96.4605,12086.0
2016-08-12 10:50:00,119.06,119.15,119.02,119.03,11603.0,96.4605,96.5334,96.4281,96.4362,11603.0
2016-08-12 11:00:00,119.03,119.08,118.99,119.03,15662.0,96.4362,96.4767,96.4038,96.4362,15662.0
2016-08-12 11:10:00,119.02,119.08,119.01,119.05,10749.0,96.4281,96.4767,96.42,96.4524,10749.0
2016-08-12 11:20:00,119.05,119.17,119.02,119.17,14157.0,96.4524,96.5496,96.4281,96.5496,14157.0
2016-08-12 11:30:00,119.17,119.19,119.02,119.03,12121.0,96.5496,96.5658,96.4281,96.4362,12121.0
2016-08-12 11:40:00,119.01,119.1,118.95,119.06,19671.0,96.42,96.4929,96.3714,96.4605,19671.0
2016-08-12 11:50:00,119.04,119.04,118.89,118.97,16644.0,96.4443,96.4443,96.3228,96.3876,16644.0
2016-08-12 12:00:00,118.96,118.99,118.83,118.88,13784.0,96.3795,96.4038,96.2742,96.3147,13784.0
2016-08-12 12:10:00,118.89,118.9,118.78,118.79,7694.0,96.3228,96.3309,96.2337,96.2418,7694.0
2016-08-12 12:20:00,118.79,118.88,118.79,118.86,8181.0,96.2418,96.3147,96.2418,96.2985,8181.0
2016-08-12 12:30:00,118.86,118.9,118.82,118.86,11063.0,96.2985,96.3309,96.2661,96.2985,11063.0
2016-08-12 12:40:00,118.87,118.93,118.86,118.93,9942.0,96.3066,96.3552,96.2985,96.3552,9942.0
2016-08-12 12:50:00,118.91,118.91,118.82,118.86,27327.0,96.339,96.339,96.2661,96.2985,27327.0
2016-08-12 13:00:00,118.86,118.87,118.68,118.7,11990.0,96.2985,96.3066,96.1527,96.1689,11990.0
2016-08-12 13:10:00,118.7,118.76,118.69,118.76,6548.0,96.1689,96.2175,96.1608,96.2175,6548.0
2016-08-12 13:20:00,118.77,118.81,118.7,118.8,8678.0,96.2256,96.258,96.1689,96.2499,8678.0
2016-08-12 13:30:00,118.78,118.78,118.64,118.65,7424.0,96.2337,96.2337,96.1202,96.1284,7424.0
2016-08-12 13:40:00,118.64,118.72,118.64,118.68,7592.0,96.1202,96.1851,96.1202,96.1527,7592.0
2016-08-12 13:50:00,118.68,118.73,118.66,118.68,6657.0,96.1527,96.1932,96.1365,96.1527,6657.0
2016-08-12 14:00:00,118.69,118.77,118.62,118.75,12617.0,96.1608,96.2256,96.104,96.2094,12617.0
2016-08-12 14:10:00,118.76,118.8,118.75,118.77,8235.0,96.2175,96.2499,96.2094,96.2256,8235.0
2016-08-12 14:20:00,118.77,118.87,118.76,118.83,15685.0,96.2256,96.3066,96.2175,96.2742,15685.0
2016-08-12 14:30:00,118.84,118.85,118.78,118.82,15097.0,96.2823,96.2904,96.2337,96.2661,15097.0
2016-08-12 14:40:00,118.83,118.92,118.78,118.92,8827.0,96.2742,96.3471,96.2337,96.3471,8827.0
2016-08-12 14:50:00,118.92,118.92,118.84,118.86,10625.0,96.3471,96.3471,96.2823,96.2985,10625.0
2016-08-12 15:00:00,118.86,118.88,118.8,118.88,14812.0,96.2985,96.3147,96.2499,96.3147,14812.0
2016-08-12 15:10:00,118.88,118.88,118.82,118.87,15726.0,96.3147,96.3147,96.2661,96.3066,15726.0
2016-08-12 15:20:00,118.87,118.92,118.86,118.92,14315.0,96.3066,96.3471,96.2985,96.3471,14315.0
2016-08-12 15:30:00,118.92,118.99,118.89,118.97,23018.0,96.3471,96.4038,96.3228,96.3876,23018.0
2016-08-12 15:40:00,118.97,119.02,118.91,118.92,25690.0,96.3876,96.4281,96.339,96.3471,25690.0
2016-08-12 15:50:00,118.91,118.91,118.85,118.89,56448.0,96.339,96.339,96.2904,96.3228,56448.0
2016-08-15 09:30:00,118.85,119.4,118.85,119.34,26782.0,96.2904,96.736,96.2904,96.6874,26782.0
2016-08-15 09:40:00,119.36,119.4,119.16,119.35,17428.0,96.7036,96.736,96.5415,96.6955,17428.0
2016-08-15 09:50:00,119.35,119.4,119.21,119.27,11232.0,96.6955,96.736,96.5821,96.6307,11232.0
2016-08-15 10:00:00,119.33,119.36,119.23,119.3,15040.0,96.6793,96.7036,96.5983,96.655,15040.0
2016-08-15 10:10:00,119.33,119.58,119.3,119.55,35440.0,96.6793,96.8818,96.655,96.8575,35440.0
2016-08-15 10:20:00,119.57,119.72,119.55,119.63,23314.0,96.8737,96.9952,96.8575,96.9223,23314.0
2016-08-15 10:30:00,119.63,119.66,119.54,119.64,17955.0,96.9223,96.9466,96.8494,96.9304,17955.0
2016-08-15 10:40:00,119.64,119.72,119.61,119.62,19071.0,96.9304,96.9952,96.9061,96.9142,19071.0
2016-08-15 10:50:00,119.64,119.72,119.63,119.67,17013.0,96.9304,96.9952,96.9223,96.9547,17013.0
2016-08-15 11:00:00,119.65,119.7,119.61,119.67,13089.0,96.9385,96.979,96.9061,96.9547,13089.0
2016-08-15 11:10:00,119.68,119.74,119.68,119.71,16051.0,96.9628,97.0115,96.9628,96.9871,16051.0
2016-08-15 11:20:00,119.72,119.83,119.72,119.83,21012.0,96.9952,97.0844,96.9952,97.0844,21012.0
2016-08-15 11:30:00,119.84,119.84,119.65,119.66,15547.0,97.0925,97.0925,96.9385,96.9466,15547.0
2016-08-15 11:40:00,119.67,119.71,119.6,119.61,8916.0,96.9547,96.9871,96.898,96.9061,8916.0
2016-08-15 11:50:00,119.59,119.62,119.52,119.55,9690.0,96.8899,96.9142,96.8332,96.8575,9690.0
2016-08-15 12:00:00,119.55,119.6,119.5,119.56,19656.0,96.8575,96.898,96.817,96.8656,19656.0
2016-08-15 12:10:00,119.57,119.65,119.57,119.59,11519.0,96.8737,96.9385,96.8737,96.8899,11519.0
2016-08-15 12:20:00,119.59,119.61,119.54,119.57,14375.0,96.8899,96.9061,96.8494,96.8737,14375.0
2016-08-15 12:30:00,119.58,119.59,119.53,119.53,11835.0,96.8818,96.8899,96.8413,96.8413,11835.0
2016-08-15 12:40:00,119.54,119.57,119.49,119.51,14883.0,96.8494,96.8737,96.8089,96.8251,14883.0
2016-08-15 12:50:00,119.5,119.55,119.44,119.47,25592.0,96.817,96.8575,96.7684,96.7927,25592.0
2016-08-15 13:00:00,119.5,119.53,119.47,119.47,8935.0,96.817,96.8413,96.7927,96.7927,8935.0
2016-08-15 13:10:00,119.48,119.52,119.43,119.52,7649.0,96.8008,96.8332,96.7603,96.8332,7649.0
2016-08-15 13:20:00,119.5,119.54,119.47,119.49,10986.0,96.817,96.8494,96.7927,96.8089,10986.0
2016-08-15 13:30:00,119.5,119.54,119.47,119.47,10262.0,96.817,96.8494,96.7927,96.7927,10262.0
2016-08-15 13:40:00,119.47,119.54,119.46,119.54,9822.0,96.7927,96.8494,96.7846,96.8494,9822.0
2016-08-15 13:50:00,119.54,119.54,119.46,119.46,8054.0,96.8494,96.8494,96.7846,96.7846,8054.0
2016-08-15 14:00:00,119.45,119.47,119.39,119.4,18287.0,96.7765,96.7927,96.7279,96.736,18287.0
2016-08-15 14:10:00,119.4,119.41,119.36,119.41,14833.0,96.736,96.7441,96.7036,96.7441,14833.0
2016-08-15 14:20:00,119.4,119.45,119.4,119.45,11468.0,96.736,96.7765,96.736,96.7765,11468.0
2016-08-15 14:30:00,119.45,119.48,119.41,119.44,15805.0,96.7765,96.8008,96.7441,96.7684,15805.0
2016-08-15 14:40:00,119.45,119.48,119.41,119.42,23303.0,96.7765,96.8008,96.7441,96.7522,23303.0
2016-08-15 14:50:00,119.41,119.44,119.35,119.36,16567.0,96.7441,96.7684,96.6955,96.7036,16567.0
2016-08-15 15:00:00,119.36,119.42,119.35,119.42,17847.0,96.7036,96.7522,96.6955,96.7522,17847.0
2016-08-15 15:10:00,119.41,119.43,119.29,119.34,22145.0,96.7441,96.7603,96.6469,96.6874,22145.0
2016-08-15 15:20:00,119.34,119.47,119.34,119.43,17310.0,96.6874,96.7927,96.6874,96.7603,17310.0
2016-08-15 15:30:00,119.42,119.42,119.34,119.34,22304.0,96.7522,96.7522,96.6874,96.6874,22304.0
2016-08-15 15:40:00,119.35,119.45,119.32,119.33,25880.0,96.6955,96.7765,96.6712,96.6793,25880.0
2016-08-15 15:50:00,119.33,119.38,119.25,119.25,42715.0,96.6793,96.7198,96.6145,96.6145,42715.0
2016-08-16 09:30:00,118.96,119.02,118.46,118.85,28352.0,96.3795,96.4281,95.9744,96.2904,28352.0
2016-08-16 09:40:00,118.85,118.99,118.77,118.93,10340.0,96.2904,96.4038,96.2256,96.3552,10340.0
2016-08-16 09:50:00,118.93,118.93,118.84,118.88,12418.0,96.3552,96.3552,96.2823,96.3147,12418.0
2016-08-16 10:00:00,118.85,119.14,118.82,118.94,13371.0,96.2904,96.5253,96.2661,96.3633,13371.0
2016-08-16 10:10:00,118.96,119.03,118.91,118.98,13461.0,96.3795,96.4362,96.339,96.3957,13461.0
2016-08-16 10:20:00,118.98,119.01,118.88,118.94,18542.0,96.3957,96.42,96.3147,96.3633,18542.0
2016-08-16 10:30:00,118.94,119.07,118.89,119.06,11807.0,96.3633,96.4686,96.3228,96.4605,11807.0
2016-08-16 10:40:00,119.07,119.14,118.94,118.96,11303.0,96.4686,96.5253,96.3633,96.3795,11303.0
2016-08-16 10:50:00,118.96,119.01,118.87,118.88,11495.0,96.3795,96.42,96.3066,96.3147,11495.0
2016-08-16 11:00:00,118.88,118.91,118.83,118.83,15173.0,96.3147,96.339,96.2742,96.2742,15173.0
2016-08-16 11:10:00,118.83,118.86,118.76,118.81,38545.0,96.2742,96.2985,96.2175,96.258,38545.0
2016-08-16 11:20:00,118.81,118.89,118.77,118.89,15708.0,96.258,96.3228,96.2256,96.3228,15708.0
2016-08-16 11:30:00,118.89,118.89,118.74,118.76,12593.0,96.3228,96.3228,96.2013,96.2175,12593.0
2016-08-16 11:40:00,118.75,118.79,118.58,118.63,16694.0,96.2094,96.2418,96.0716,96.1121,16694.0
2016-08-16 11:50:00,118.63,118.7,118.57,118.65,15818.0,96.1121,96.1689,96.0635,96.1284,15818.0
2016-08-16 12:00:00,118.65,118.7,118.5,118.69,12628.0,96.1284,96.1689,96.0068,96.1608,12628.0
2016-08-16 12:10:00,118.72,118.79,118.63,118.75,13273.0,96.1851,96.2418,96.1121,96.2094,13273.0
2016-08-16 12:20:00,118.76,118.77,118.63,118.65,7910.0,96.2175,96.2256,96.1121,96.1284,7910.0
2016-08-16 12:30:00,118.66,118.75,118.6,118.75,12122.0,96.1365,96.2094,96.0878,96.2094,12122.0
2016-08-16 12:40:00,118.75,118.82,118.72,118.78,12620.0,96.2094,96.2661,96.1851,96.2337,12620.0
2016-08-16 12:50:00,118.79,118.79,118.71,118.73,11743.0,96.2418,96.2418,96.177,96.1932,11743.0
2016-08-16 13:00:00,118.73,118.74,118.67,118.68,10227.0,96.1932,96.2013,96.1446,96.1527,10227.0
2016-08-16 13:10:00,118.68,118.69,118.6,118.61,7225.0,96.1527,96.1608,96.0878,96.0959,7225.0
2016-08-16 13:20:00,118.61,118.63,118.56,118.61,8735.0,96.0959,96.1121,96.0554,96.0959,8735.0
2016-08-16 13:30:00,118.62,118.64,118.57,118.63,8237.0,96.104,96.1202,96.0635,96.1121,8237.0
2016-08-16 13:40:00,118.63,118.68,118.59,118.66,9390.0,96.1121,96.1527,96.0797,96.1365,9390.0
2016-08-16 13:50:00,118.66,118.72,118.64,118.66,9448.0,96.1365,96.1851,96.1202,96.1365,9448.0
2016-08-16 14:00:00,118.66,118.76,118.66,118.69,9262.0,96.1365,96.2175,96.1365,96.1608,9262.0
2016-08-16 14:10:00,118.69,118.71,118.58,118.63,11822.0,96.1608,96.177,96.0716,96.1121,11822.0
2016-08-16 14:20:00,118.61,118.66,118.51,118.54,24995.0,96.0959,96.1365,96.0149,96.0392,24995.0
2016-08-16 14:30:00,118.54,118.58,118.44,118.52,32728.0,96.0392,96.0716,95.9582,96.023,32728.0
2016-08-16 14:40:00,118.52,118.57,118.47,118.53,17370.0,96.023,96.0635,95.9825,96.0311,17370.0
2016-08-16 14:50:00,118.54,118.63,118.51,118.61,20310.0,96.0392,96.1121,96.0149,96.0959,20310.0
2016-08-16 15:00:00,118.61,118.69,118.61,118.64,16982.0,96.0959,96.1608,96.0959,96.1202,16982.0
2016-08-16 15:10:00,118.65,118.66,118.53,118.58,16974.0,96.1284,96.1365,96.0311,96.0716,16974.0
2016-08-16 15:20:00,118.6,118.62,118.54,118.59,17294.0,96.0878,96.104,96.0392,96.0797,17294.0
2016-08-16 15:30:00,118.58,118.65,118.55,118.55,22873.0,96.0716,96.1284,96.0473,96.0473,22873.0
2016-08-16 15:40:00,118.55,118.62,118.48,118.48,34055.0,96.0473,96.104,95.9906,95.9906,34055.0
2016-08-16 15:50:00,118.5,118.52,118.33,118.37,69631.0,96.0068,96.023,95.8691,95.9015,69631.0
2016-08-17 09:30:00,118.26,118.31,118.0,118.24,26507.0,95.8124,95.8529,95.6017,95.7962,26507.0
2016-08-17 09:40:00,118.25,118.6,118.25,118.42,22251.0,95.8043,96.0878,95.8043,95.942,22251.0
2016-08-17 09:50:00,118.42,118.52,118.31,118.38,18247.0,95.942,96.023,95.8529,95.9096,18247.0
2016-08-17 10:00:00,118.38,118.49,118.32,118.41,18554.0,95.9096,95.9987,95.861,95.9339,18554.0
2016-08-17 10:10:00,118.41,118.52,118.34,118.44,29927.0,95.9339,96.023,95.8772,95.9582,29927.0
2016-08-17 10:20:00,118.44,118.51,118.43,118.5,20898.0,95.9582,96.0149,95.9501,96.0068,20898.0
2016-08-17 10:30:00,118.52,118.54,118.4,118.48,18761.0,96.023,96.0392,95.9258,95.9906,18761.0
2016-08-17 10:40:00,118.48,118.52,118.41,118.49,15056.0,95.9906,96.023,95.9339,95.9987,15056.0
2016-08-17 10:50:00,118.5,118.5,118.42,118.43,15580.0,96.0068,96.0068,95.942,95.9501,15580.0
2016-08-17 11:00:00,118.43,118.67,118.41,118.67,26644.0,95.9501,96.1446,95.9339,96.1446,26644.0
2016-08-17 11:10:00,118.67,118.77,118.6,118.77,26162.0,96.1446,96.2256,96.0878,96.2256,26162.0
2016-08-17 11:20:00,118.76,118.78,118.59,118.62,24130.0,96.2175,96.2337,96.0797,96.104,24130.0
2016-08-17 11:30:00,118.62,118.63,118.41,118.44,25242.0,96.104,96.1121,95.9339,95.9582,25242.0
2016-08-17 11:40:00,118.44,118.51,118.42,118.49,10273.0,95.9582,96.0149,95.942,95.9987,10273.0
2016-08-17 11:50:00,118.49,118.49,118.35,118.42,15605.0,95.9987,95.9987,95.8853,95.942,15605.0
2016-08-17 12:00:00,118.42,118.45,118.33,118.45,14341.0,95.942,95.9663,95.8691,95.9663,14341.0
2016-08-17 12:10:00,118.45,118.55,118.44,118.53,14073.0,95.9663,96.0473,95.9582,96.0311,14073.0
2016-08-17 12:20:00,118.55,118.65,118.53,118.6,9545.0,96.0473,96.1284,96.0311,96.0878,9545.0
2016-08-17 12:30:00,118.6,118.6,118.49,118.55,9272.0,96.0878,96.0878,95.9987,96.0473,9272.0
2016-08-17 12:40:00,118.54,118.75,118.53,118.68,26007.0,96.0392,96.2094,96.0311,96.1527,26007.0
2016-08-17 12:50:00,118.71,118.88,118.68,118.81,33850.0,96.177,96.3147,96.1527,96.258,33850.0
2016-08-17 13:00:00,118.81,118.82,118.73,118.8,12530.0,96.258,96.2661,96.1932,96.2499,12530.0
2016-08-17 13:10:00,118.82,118.89,118.76,118.77,12739.0,96.2661,96.3228,96.2175,96.2256,12739.0
2016-08-17 13:20:00,118.74,118.77,118.67,118.74,9601.0,96.2013,96.2256,96.1446,96.2013,9601.0
2016-08-17 13:30:00,118.75,118.85,118.72,118.79,22300.0,96.2094,96.2904,96.1851,96.2418,22300.0
2016-08-17 13:40:00,118.8,118.88,118.76,118.76,10949.0,96.2499,96.3147,96.2175,96.2175,10949.0
2016-08-17 13:50:00,118.76,118.81,118.63,118.64,17634.0,96.2175,96.258,96.1121,96.1202,17634.0
2016-08-17 14:00:00,118.64,118.87,118.48,118.77,28086.0,96.1202,96.3066,95.9906,96.2256,28086.0
2016-08-17 14:10:00,118.82,119.07,118.8,118.95,61202.0,96.2661,96.4686,96.2499,96.3714,61202.0
2016-08-17 14:20:00,118.95,119.0,118.85,118.92,38619.0,96.3714,96.4119,96.2904,96.3471,38619.0
2016-08-17 14:30:00,118.93,118.94,118.79,118.87,14009.0,96.3552,96.3633,96.2418,96.3066,14009.0
2016-08-17 14:40:00,118.87,118.92,118.81,118.9,10714.0,96.3066,96.3471,96.258,96.3309,10714.0
2016-08-17 14:50:00,118.9,118.91,118.81,118.9,10141.0,96.3309,96.339,96.258,96.3309,10141.0
2016-08-17 15:00:00,118.9,118.9,118.77,118.81,13293.0,96.3309,96.3309,96.2256,96.258,13293.0
2016-08-17 15:10:00,118.84,118.9,118.78,118.9,15808.0,96.2823,96.3309,96.2337,96.3309,15808.0
2016-08-17 15:20:00,118.9,118.9,118.84,118.88,22896.0,96.3309,96.3309,96.2823,96.3147,22896.0
2016-08-17 15:30:00,118.88,119.05,118.88,119.05,31887.0,96.3147,96.4524,96.3147,96.4524,31887.0
2016-08-17 15:40:00,119.05,119.07,118.95,118.99,44824.0,96.4524,96.4686,96.3714,96.4038,44824.0
2016-08-17 15:50:00,119.0,119.04,118.89,118.98,55556.0,96.4119,96.4443,96.3228,96.3957,55556.0
2016-08-18 09:30:00,118.8,118.9,118.53,118.83,21020.0,96.2499,96.3309,96.0311,96.2742,21020.0
2016-08-18 09:40:00,118.83,118.83,118.68,118.72,14284.0,96.2742,96.2742,96.1527,96.1851,14284.0
2016-08-18 09:50:00,118.72,118.75,118.64,118.75,13200.0,96.1851,96.2094,96.1202,96.2094,13200.0
2016-08-18 10:00:00,118.79,118.8,118.54,118.54,17109.0,96.2418,96.2499,96.0392,96.0392,17109.0
2016-08-18 10:10:00,118.56,118.66,118.52,118.57,21372.0,96.0554,96.1365,96.023,96.0635,21372.0
2016-08-18 10:20:00,118.58,118.6,118.39,118.51,28714.0,96.0716,96.0878,95.9177,96.0149,28714.0
2016-08-18 10:30:00,118.53,118.62,118.51,118.59,30867.0,96.0311,96.104,96.0149,96.0797,30867.0
2016-08-18 10:40:00,118.59,118.62,118.52,118.62,15104.0,96.0797,96.104,96.023,96.104,15104.0
2016-08-18 10:50:00,118.65,118.91,118.65,118.87,13651.0,96.1284,96.339,96.1284,96.3066,13651.0
2016-08-18 11:00:00,118.87,118.88,118.73,118.79,11873.0,96.3066,96.3147,96.1932,96.2418,11873.0
2016-08-18 11:10:00,118.79,118.79,118.69,118.69,17616.0,96.2418,96.2418,96.1608,96.1608,17616.0
2016-08-18 11:20:00,118.69,118.72,118.64,118.66,8956.0,96.1608,96.1851,96.1202,96.1365,8956.0
2016-08-18 11:30:00,118.65,118.73,118.63,118.7,7423.0,96.1284,96.1932,96.1121,96.1689,7423.0
2016-08-18 11:40:00,118.68,118.71,118.64,118.7,13681.0,96.1527,96.177,96.1202,96.1689,13681.0
2016-08-18 11:50:00,118.67,118.68,118.61,118.65,9832.0,96.1446,96.1527,96.0959,96.1284,9832.0
2016-08-18 12:00:00,118.66,118.69,118.59,118.66,11926.0,96.1365,96.1608,96.0797,96.1365,11926.0
2016-08-18 12:10:00,118.66,118.7,118.64,118.67,10971.0,96.1365,96.1689,96.1202,96.1446,10971.0
2016-08-18 12:20:00,118.66,118.72,118.63,118.67,11989.0,96.1365,96.1851,96.1121,96.1446,11989.0
2016-08-18 12:30:00,118.67,118.71,118.64,118.69,12479.0,96.1446,96.177,96.1202,96.1608,12479.0
2016-08-18 12:40:00,118.7,118.78,118.7,118.76,10315.0,96.1689,96.2337,96.1689,96.2175,10315.0
2016-08-18 12:50:00,118.77,118.8,118.72,118.75,7692.0,96.2256,96.2499,96.1851,96.2094,7692.0
2016-08-18 13:00:00,118.78,118.85,118.77,118.83,13720.0,96.2337,96.2904,96.2256,96.2742,13720.0
2016-08-18 13:10:00,118.87,118.93,118.85,118.88,9617.0,96.3066,96.3552,96.2904,96.3147,9617.0
2016-08-18 13:20:00,118.91,118.91,118.85,118.86,7452.0,96.339,96.339,96.2904,96.2985,7452.0
2016-08-18 13:30:00,118.88,118.97,118.86,118.97,10788.0,96.3147,96.3876,96.2985,96.3876,10788.0
2016-08-18 13:40:00,118.95,118.95,118.88,118.9,20305.0,96.3714,96.3714,96.3147,96.3309,20305.0
2016-08-18 13:50:00,118.91,118.93,118.88,118.9,11451.0,96.339,96.3552,96.3147,96.3309,11451.0
2016-08-18 14:00:00,118.93,118.94,118.88,118.94,14683.0,96.3552,96.3633,96.3147,96.3633,14683.0
2016-08-18 14:10:00,118.97,118.99,118.91,118.92,12217.0,96.3876,96.4038,96.339,96.3471,12217.0
2016-08-18 14:20:00,118.94,118.99,118.92,118.97,12889.0,96.3633,96.4038,96.3471,96.3876,12889.0
2016-08-18 14:30:00,118.97,118.97,118.84,118.9,16255.0,96.3876,96.3876,96.2823,96.3309,16255.0
2016-08-18 14:40:00,118.93,118.95,118.84,118.85,12866.0,96.3552,96.3714,96.2823,96.2904,12866.0
2016-08-18 14:50:00,118.85,118.85,118.71,118.74,27241.0,96.2904,96.2904,96.177,96.2013,27241.0
2016-08-18 15:00:00,118.75,118.93,118.75,118.91,15834.0,96.2094,96.3552,96.2094,96.339,15834.0
2016-08-18 15:10:00,118.94,118.97,118.87,118.96,17969.0,96.3633,96.3876,96.3066,96.3795,17969.0
2016-08-18 15:20:00,118.96,118.99,118.91,118.98,20956.0,96.3795,96.4038,96.339,96.3957,20956.0
2016-08-18 15:30:00,118.98,118.98,118.92,118.92,26094.0,96.3957,96.3957,96.3471,96.3471,26094.0
2016-08-18 15:40:00,118.92,118.94,118.8,118.81,38600.0,96.3471,96.3633,96.2499,96.258,38600.0
2016-08-18 15:50:00,118.83,118.98,118.81,118.98,67124.0,96.2742,96.3957,96.258,96.3957,67124.0
2016-08-19 09:30:00,118.68,118.74,118.3,118.48,108397.0,96.1527,96.2013,95.8448,95.9906,108397.0
2016-08-19 09:40:00,118.48,118.5,118.25,118.42,43170.0,95.9906,96.0068,95.8043,95.942,43170.0
2016-08-19 09:50:00,118.47,118.6,118.45,118.56,23062.0,95.9825,96.0878,95.9663,96.0554,23062.0
2016-08-19 10:00:00,118.59,118.81,118.59,118.79,24347.0,96.0797,96.258,96.0797,96.2418,24347.0
2016-08-19 10:10:00,118.79,118.97,118.76,118.94,21429.0,96.2418,96.3876,96.2175,96.3633,21429.0
2016-08-19 10:20:00,118.94,119.02,118.93,119.02,48930.0,96.3633,96.4281,96.3552,96.4281,48930.0
2016-08-19 10:30:00,119.03,119.03,118.9,118.91,26690.0,96.4362,96.4362,96.3309,96.339,26690.0
2016-08-19 10:40:00,118.94,119.12,118.92,119.04,15483.0,96.3633,96.5091,96.3471,96.4443,15483.0
2016-08-19 10:50:00,119.04,119.04,118.95,119.04,13190.0,96.4443,96.4443,96.3714,96.4443,13190.0
2016-08-19 11:00:00,119.03,119.15,118.98,119.13,12494.0,96.4362,96.5334,96.3957,96.5172,12494.0
2016-08-19 11:10:00,119.14,119.25,119.14,119.24,27316.0,96.5253,96.6145,96.5253,96.6064,27316.0
2016-08-19 11:20:00,119.24,119.36,119.2,119.36,13255.0,96.6064,96.7036,96.574,96.7036,13255.0
2016-08-19 11:30:00,119.35,119.36,119.19,119.19,15891.0,96.6955,96.7036,96.5658,96.5658,15891.0
2016-08-19 11:40:00,119.18,119.27,119.16,119.24,17929.0,96.5577,96.6307,96.5415,96.6064,17929.0
2016-08-19 11:50:00,119.22,119.32,119.21,119.32,17985.0,96.5902,96.6712,96.5821,96.6712,17985.0
2016-08-19 12:00:00,119.33,119.43,119.32,119.42,10298.0,96.6793,96.7603,96.6712,96.7522,10298.0
2016-08-19 12:10:00,119.44,119.5,119.31,119.34,19886.0,96.7684,96.817,96.6631,96.6874,19886.0
2016-08-19 12:20:00,119.34,119.55,119.34,119.52,14022.0,96.6874,96.8575,96.6874,96.8332,14022.0
2016-08-19 12:30:00,119.52,119.55,119.41,119.5,14272.0,96.8332,96.8575,96.7441,96.817,14272.0
2016-08-19 12:40:00,119.5,119.56,119.43,119.44,15338.0,96.817,96.8656,96.7603,96.7684,15338.0
2016-08-19 12:50:00,119.44,119.44,119.32,119.35,11937.0,96.7684,96.7684,96.6712,96.6955,11937.0
2016-08-19 13:00:00,119.35,119.43,119.32,119.39,8707.0,96.6955,96.7603,96.6712,96.7279,8707.0
2016-08-19 13:10:00,119.41,119.45,119.39,119.41,9857.0,96.7441,96.7765,96.7279,96.7441,9857.0
2016-08-19 13:20:00,119.41,119.46,119.37,119.37,7980.0,96.7441,96.7846,96.7117,96.7117,7980.0
2016-08-19 13:30:00,119.38,119.43,119.3,119.41,12398.0,96.7198,96.7603,96.655,96.7441,12398.0
2016-08-19 13:40:00,119.42,119.57,119.42,119.54,10547.0,96.7522,96.8737,96.7522,96.8494,10547.0
2016-08-19 13:50:00,119.57,119.6,119.48,119.52,16264.0,96.8737,96.898,96.8008,96.8332,16264.0
2016-08-19 14:00:00,119.54,119.6,119.54,119.58,11373.0,96.8494,96.898,96.8494,96.8818,11373.0
2016-08-19 14:10:00,119.58,119.63,119.57,119.57,17679.0,96.8818,96.9223,96.8737,96.8737,17679.0
2016-08-19 14:20:00,119.57,119.63,119.53,119.62,12023.0,96.8737,96.9223,96.8413,96.9142,12023.0
2016-08-19 14:30:00,119.63,119.73,119.59,119.62,35453.0,96.9223,97.0033,96.8899,96.9142,35453.0
2016-08-19 14:40:00,119.64,119.74,119.63,119.67,13314.0,96.9304,97.0115,96.9223,96.9547,13314.0
2016-08-19 14:50:00,119.67,119.74,119.62,119.72,12293.0,96.9547,97.0115,96.9142,96.9952,12293.0
2016-08-19 15:00:00,119.74,119.74,119.65,119.71,22903.0,97.0115,97.0115,96.9385,96.9871,22903.0
2016-08-19 15:10:00,119.71,119.78,119.63,119.78,20805.0,96.9871,97.0439,96.9223,97.0439,20805.0
2016-08-19 15:20:00,119.79,119.8,119.75,119.8,22685.0,97.052,97.0601,97.0196,97.0601,22685.0
2016-08-19 15:30:00,119.8,119.84,119.73,119.75,33435.0,97.0601,97.0925,97.0033,97.0196,33435.0
2016-08-19 15:40:00,119.74,119.77,119.67,119.68,51166.0,97.0115,97.0358,96.9547,96.9628,51166.0
2016-08-19 15:50:00,119.68,119.78,119.65,119.65,91753.0,96.9628,97.0439,96.9385,96.9385,91753.0
2016-08-22 09:30:00,119.22,119.35,119.0,119.22,25850.0,96.5902,96.6955,96.4119,96.5902,25850.0
2016-08-22 09:40:00,119.22,119.48,119.12,119.3,26597.0,96.5902,96.8008,96.5091,96.655,26597.0
2016-08-22 09:50:00,119.28,119.45,119.23,119.45,18103.0,96.6388,96.7765,96.5983,96.7765,18103.0
2016-08-22 10:00:00,119.48,119.51,119.26,119.36,19473.0,96.8008,96.8251,96.6226,96.7036,19473.0
2016-08-22 10:10:00,119.38,119.42,119.27,119.39,36133.0,96.7198,96.7522,96.6307,96.7279,36133.0
2016-08-22 10:20:00,119.39,119.57,119.33,119.49,18735.0,96.7279,96.8737,96.6793,96.8089,18735.0
2016-08-22 10:30:00,119.5,119.53,119.45,119.47,15448.0,96.817,96.8413,96.7765,96.7927,15448.0
2016-08-22 10:40:00,119.47,119.53,119.44,119.49,10784.0,96.7927,96.8413,96.7684,96.8089,10784.0
2016-08-22 10:50:00,119.5,119.53,119.44,119.52,11154.0,96.817,96.8413,96.7684,96.8332,11154.0
2016-08-22 11:00:00,119.53,119.59,119.44,119.58,15071.0,96.8413,96.8899,96.7684,96.8818,15071.0
2016-08-22 11:10:00,119.58,119.58,119.33,119.33,12331.0,96.8818,96.8818,96.6793,96.6793,12331.0
2016-08-22 11:20:00,119.33,119.34,119.05,119.15,16608.0,96.6793,96.6874,96.4524,96.5334,16608.0
2016-08-22 11:30:00,119.15,119.31,119.11,119.23,7789.0,96.5334,96.6631,96.501,96.5983,7789.0
2016-08-22 11:40:00,119.23,119.24,119.13,119.19,10016.0,96.5983,96.6064,96.5172,96.5658,10016.0
2016-08-22 11:50:00,119.19,119.25,119.18,119.22,20653.0,96.5658,96.6145,96.5577,96.5902,20653.0
2016-08-22 12:00:00,119.2,119.21,119.11,119.14,13103.0,96.574,96.5821,96.501,96.5253,13103.0
2016-08-22 12:10:00,119.14,119.17,119.09,119.11,19130.0,96.5253,96.5496,96.4848,96.501,19130.0
2016-08-22 12:20:00,119.14,119.53,119.14,119.48,54934.0,96.5253,96.8413,96.5253,96.8008,54934.0
2016-08-22 12:30:00,119.49,119.51,119.42,119.51,11252.0,96.8089,96.8251,96.7522,96.8251,11252.0
2016-08-22 12:40:00,119.5,119.54,119.35,119.46,12494.0,96.817,96.8494,96.6955,96.7846,12494.0
2016-08-22 12:50:00,119.48,119.55,119.47,119.52,10469.0,96.8008,96.8575,96.7927,96.8332,10469.0
2016-08-22 13:00:00,119.52,119.59,119.48,119.58,9249.0,96.8332,96.8899,96.8008,96.8818,9249.0
2016-08-22 13:10:00,119.57,119.59,119.47,119.47,6909.0,96.8737,96.8899,96.7927,96.7927,6909.0
2016-08-22 13:20:00,119.47,119.48,119.13,119.33,9753.0,96.7927,96.8008,96.5172,96.6793,9753.0
2016-08-22 13:30:00,119.38,119.38,119.29,119.32,8967.0,96.7198,96.7198,96.6469,96.6712,8967.0
2016-08-22 13:40:00,119.37,119.61,119.36,119.57,16463.0,96.7117,96.9061,96.7036,96.8737,16463.0
2016-08-22 13:50:00,119.55,119.6,119.5,119.52,7155.0,96.8575,96.898,96.817,96.8332,7155.0
2016-08-22 14:00:00,119.55,119.66,119.55,119.66,10272.0,96.8575,96.9466,96.8575,96.9466,10272.0
2016-08-22 14:10:00,119.65,119.68,119.59,119.62,16877.0,96.9385,96.9628,96.8899,96.9142,16877.0
2016-08-22 14:20:00,119.62,119.68,119.43,119.43,12987.0,96.9142,96.9628,96.7603,96.7603,12987.0
2016-08-22 14:30:00,119.44,119.59,119.44,119.58,12417.0,96.7684,96.8899,96.7684,96.8818,12417.0
2016-08-22 14:40:00,119.58,119.65,119.56,119.62,12602.0,96.8818,96.9385,96.8656,96.9142,12602.0
2016-08-22 14:50:00,119.63,119.7,119.54,119.59,14019.0,96.9223,96.979,96.8494,96.8899,14019.0
2016-08-22 15:00:00,119.59,119.73,119.58,119.73,14016.0,96.8899,97.0033,96.8818,97.0033,14016.0
2016-08-22 15:10:00,119.73,119.73,119.65,119.66,12608.0,97.0033,97.0033,96.9385,96.9466,12608.0
2016-08-22 15:20:00,119.68,119.74,119.62,119.7,14755.0,96.9628,97.0115,96.9142,96.979,14755.0
2016-08-22 15:30:00,119.7,119.74,119.65,119.67,27947.0,96.979,97.0115,96.9385,96.9547,27947.0
2016-08-22 15:40:00,119.66,119.75,119.66,119.73,24646.0,96.9466,97.0196,96.9466,97.0033,24646.0
2016-08-22 15:50:00,119.73,119.79,119.68,119.74,88911.0,97.0033,97.052,96.9628,97.0115,88911.0
2016-08-23 09:30:00,119.75,120.5,119.75,120.22,37059.0,97.0196,97.6272,97.0196,97.4003,37059.0
2016-08-23 09:40:00,120.36,120.36,120.12,120.12,11889.0,97.5138,97.5138,97.3193,97.3193,11889.0
2016-08-23 09:50:00,120.15,120.19,120.03,120.11,11655.0,97.3436,97.376,97.2464,97.3112,11655.0
2016-08-23 10:00:00,120.14,120.23,120.09,120.14,14181.0,97.3355,97.4084,97.295,97.3355,14181.0
2016-08-23 10:10:00,120.15,120.23,120.09,120.12,19229.0,97.3436,97.4084,97.295,97.3193,19229.0
2016-08-23 10:20:00,120.09,120.23,120.04,120.08,11842.0,97.295,97.4084,97.2545,97.2869,11842.0
2016-08-23 10:30:00,120.09,120.21,120.09,120.17,16313.0,97.295,97.3922,97.295,97.3598,16313.0
2016-08-23 10:40:00,120.18,120.24,120.08,120.09,26411.0,97.3679,97.4165,97.2869,97.295,26411.0
2016-08-23 10:50:00,120.09,120.18,120.04,120.17,14504.0,97.295,97.3679,97.2545,97.3598,14504.0
2016-08-23 11:00:00,120.16,120.16,119.98,119.99,28097.0,97.3517,97.3517,97.2059,97.214,28097.0
2016-08-23 11:10:00,119.99,120.09,119.94,120.08,37165.0,97.214,97.295,97.1735,97.2869,37165.0
2016-08-23 11:20:00,120.08,120.08,120.02,120.04,28117.0,97.2869,97.2869,97.2383,97.2545,28117.0
2016-08-23 11:30:00,120.03,120.06,119.97,119.98,14293.0,97.2464,97.2707,97.1978,97.2059,14293.0
2016-08-23 11:40:00,119.98,120.1,119.98,120.05,17487.0,97.2059,97.3031,97.2059,97.2626,17487.0
2016-08-23 11:50:00,120.05,120.06,119.99,120.01,9012.0,97.2626,97.2707,97.214,97.2302,9012.0
2016-08-23 12:00:00,120.01,120.02,119.96,120.01,15003.0,97.2302,97.2383,97.1897,97.2302,15003.0
2016-08-23 12:10:00,120.01,120.11,120.01,120.03,16344.0,97.2302,97.3112,97.2302,97.2464,16344.0
2016-08-23 12:20:00,120.03,120.07,119.96,119.97,17575.0,97.2464,97.2788,97.1897,97.1978,17575.0
2016-08-23 12:30:00,119.97,120.02,119.96,120.02,17181.0,97.1978,97.2383,97.1897,97.2383,17181.0
2016-08-23 12:40:00,120.0,120.01,119.97,119.97,22549.0,97.2221,97.2302,97.1978,97.1978,22549.0
2016-08-23 12:50:00,119.98,119.98,119.86,119.9,35745.0,97.2059,97.2059,97.1087,97.1411,35745.0
2016-08-23 13:00:00,119.9,119.94,119.87,119.9,29916.0,97.1411,97.1735,97.1168,97.1411,29916.0
2016-08-23 13:10:00,119.89,119.98,119.87,119.97,24875.0,97.133,97.2059,97.1168,97.1978,24875.0
2016-08-23 13:20:00,119.98,120.04,119.93,119.95,11929.0,97.2059,97.2545,97.1654,97.1816,11929.0
2016-08-23 13:30:00,119.94,120.02,119.94,119.96,13578.0,97.1735,97.2383,97.1735,97.1897,13578.0
2016-08-23 13:40:00,119.97,120.01,119.96,120.01,16366.0,97.1978,97.2302,97.1897,97.2302,16366.0
2016-08-23 13:50:00,120.01,120.03,119.95,119.96,15380.0,97.2302,97.2464,97.1816,97.1897,15380.0
2016-08-23 14:00:00,119.96,119.99,119.89,119.93,18915.0,97.1897,97.214,97.133,97.1654,18915.0
2016-08-23 14:10:00,119.93,119.96,119.87,119.88,16075.0,97.1654,97.1897,97.1168,97.1249,16075.0
2016-08-23 14:20:00,119.87,119.9,119.81,119.85,27064.0,97.1168,97.1411,97.0682,97.1006,27064.0
2016-08-23 14:30:00,119.84,119.9,119.79,119.79,30665.0,97.0925,97.1411,97.052,97.052,30665.0
2016-08-23 14:40:00,119.79,119.82,119.75,119.81,18012.0,97.052,97.0763,97.0196,97.0682,18012.0
2016-08-23 14:50:00,119.82,119.85,119.75,119.82,15272.0,97.0763,97.1006,97.0196,97.0763,15272.0
2016-08-23 15:00:00,119.82,119.84,119.79,119.83,17271.0,97.0763,97.0925,97.052,97.0844,17271.0
2016-08-23 15:10:00,119.82,119.92,119.81,119.86,23821.0,97.0763,97.1573,97.0682,97.1087,23821.0
2016-08-23 15:20:00,119.86,119.87,119.76,119.81,41069.0,97.1087,97.1168,97.0277,97.0682,41069.0
2016-08-23 15:30:00,119.81,119.81,119.69,119.69,37122.0,97.0682,97.0682,96.9709,96.9709,37122.0
2016-08-23 15:40:00,119.7,119.76,119.69,119.75,50510.0,96.979,97.0277,96.9709,97.0196,50510.0
2016-08-23 15:50:00,119.75,119.84,119.74,119.78,93520.0,97.0196,97.0925,97.0115,97.0439,93520.0
2016-08-24 09:30:00,119.63,119.72,119.28,119.39,34423.0,96.9223,96.9952,96.6388,96.7279,34423.0
2016-08-24 09:40:00,119.45,119.64,119.42,119.47,18815.0,96.7765,96.9304,96.7522,96.7927,18815.0
2016-08-24 09:50:00,119.47,119.63,119.47,119.58,12360.0,96.7927,96.9223,96.7927,96.8818,12360.0
2016-08-24 10:00:00,119.58,119.72,119.5,119.62,14094.0,96.8818,96.9952,96.817,96.9142,14094.0
2016-08-24 10:10:00,119.6,119.69,119.51,119.6,22251.0,96.898,96.9709,96.8251,96.898,22251.0
2016-08-24 10:20:00,119.6,119.8,119.57,119.76,18120.0,96.898,97.0601,96.8737,97.0277,18120.0
2016-08-24 10:30:00,119.76,119.83,119.68,119.79,16345.0,97.0277,97.0844,96.9628,97.052,16345.0
2016-08-24 10:40:00,119.77,119.86,119.64,119.72,16101.0,97.0358,97.1087,96.9304,96.9952,16101.0
2016-08-24 10:50:00,119.73,119.87,119.72,119.82,17094.0,97.0033,97.1168,96.9952,97.0763,17094.0
2016-08-24 11:00:00,119.83,119.86,119.73,119.8,16513.0,97.0844,97.1087,97.0033,97.0601,16513.0
2016-08-24 11:10:00,119.81,119.88,119.73,119.76,15906.0,97.0682,97.1249,97.0033,97.0277,15906.0
2016-08-24 11:20:00,119.73,119.9,119.7,119.87,17688.0,97.0033,97.1411,96.979,97.1168,17688.0
2016-08-24 11:30:00,119.9,119.94,119.78,119.89,19819.0,97.1411,97.1735,97.0439,97.133,19819.0
2016-08-24 11:40:00,119.89,119.92,119.7,119.71,26201.0,97.133,97.1573,96.979,96.9871,26201.0
2016-08-24 11:50:00,119.7,119.77,119.66,119.77,17626.0,96.979,97.0358,96.9466,97.0358,17626.0
2016-08-24 12:00:00,119.76,119.87,119.69,119.84,9670.0,97.0277,97.1168,96.9709,97.0925,9670.0
2016-08-24 12:10:00,119.84,119.85,119.79,119.83,13664.0,97.0925,97.1006,97.052,97.0844,13664.0
2016-08-24 12:20:00,119.85,119.85,119.74,119.75,11860.0,97.1006,97.1006,97.0115,97.0196,11860.0
2016-08-24 12:30:00,119.75,119.78,119.7,119.77,14437.0,97.0196,97.0439,96.979,97.0358,14437.0
2016-08-24 12:40:00,119.76,119.82,119.7,119.8,14278.0,97.0277,97.0763,96.979,97.0601,14278.0
2016-08-24 12:50:00,119.82,119.86,119.8,119.8,19887.0,97.0763,97.1087,97.0601,97.0601,19887.0
2016-08-24 13:00:00,119.8,119.81,119.72,119.79,11617.0,97.0601,97.0682,96.9952,97.052,11617.0
2016-08-24 13:10:00,119.79,119.81,119.73,119.75,19400.0,97.052,97.0682,97.0033,97.0196,19400.0
2016-08-24 13:20:00,119.78,119.86,119.78,119.84,9259.0,97.0439,97.1087,97.0439,97.0925,9259.0
2016-08-24 13:30:00,119.85,119.85,119.77,119.77,9151.0,97.1006,97.1006,97.0358,97.0358,9151.0
2016-08-24 13:40:00,119.78,119.91,119.78,119.89,6708.0,97.0439,97.1492,97.0439,97.133,6708.0
2016-08-24 13:50:00,119.89,119.92,119.84,119.84,11467.0,97.133,97.1573,97.0925,97.0925,11467.0
2016-08-24 14:00:00,119.85,119.88,119.73,119.74,14972.0,97.1006,97.1249,97.0033,97.0115,14972.0
2016-08-24 14:10:00,119.77,119.87,119.75,119.86,14333.0,97.0358,97.1168,97.0196,97.1087,14333.0
2016-08-24 14:20:00,119.88,119.9,119.81,119.89,17787.0,97.1249,97.1411,97.0682,97.133,17787.0
2016-08-24 14:30:00,119.89,119.89,119.79,119.87,16697.0,97.133,97.133,97.052,97.1168,16697.0
2016-08-24 14:40:00,119.89,119.95,119.81,119.84,15643.0,97.133,97.1816,97.0682,97.0925,15643.0
2016-08-24 14:50:00,119.84,119.95,119.82,119.95,14671.0,97.0925,97.1816,97.0763,97.1816,14671.0
2016-08-24 15:00:00,119.94,119.94,119.73,119.73,19940.0,97.1735,97.1735,97.0033,97.0033,19940.0
2016-08-24 15:10:00,119.73,119.81,119.7,119.75,23395.0,97.0033,97.0682,96.979,97.0196,23395.0
2016-08-24 15:20:00,119.75,119.81,119.68,119.75,32961.0,97.0196,97.0682,96.9628,97.0196,32961.0
2016-08-24 15:30:00,119.75,119.8,119.59,119.59,37058.0,97.0196,97.0601,96.8899,96.8899,37058.0
2016-08-24 15:40:00,119.57,119.57,119.25,119.28,75514.0,96.8737,96.8737,96.6145,96.6388,75514.0
2016-08-24 15:50:00,119.29,119.53,119.27,119.51,128163.0,96.6469,96.8413,96.6307,96.8251,128163.0
2016-08-25 09:30:00,119.23,119.23,118.86,119.01,47559.0,96.5983,96.5983,96.2985,96.42,47559.0
2016-08-25 09:40:00,119.05,119.3,118.92,119.22,30392.0,96.4524,96.655,96.3471,96.5902,30392.0
2016-08-25 09:50:00,119.24,119.46,119.14,119.37,21163.0,96.6064,96.7846,96.5253,96.7117,21163.0
2016-08-25 10:00:00,119.36,119.53,119.26,119.46,16677.0,96.7036,96.8413,96.6226,96.7846,16677.0
2016-08-25 10:10:00,119.46,119.58,119.38,119.48,28053.0,96.7846,96.8818,96.7198,96.8008,28053.0
2016-08-25 10:20:00,119.44,119.46,119.29,119.31,21342.0,96.7684,96.7846,96.6469,96.6631,21342.0
2016-08-25 10:30:00,119.32,119.5,119.28,119.43,11063.0,96.6712,96.817,96.6388,96.7603,11063.0
2016-08-25 10:40:00,119.43,119.54,119.4,119.41,16665.0,96.7603,96.8494,96.736,96.7441,16665.0
2016-08-25 10:50:00,119.41,119.54,119.39,119.48,13750.0,96.7441,96.8494,96.7279,96.8008,13750.0
2016-08-25 11:00:00,119.48,119.7,119.48,119.68,9959.0,96.8008,96.979,96.8008,96.9628,9959.0
2016-08-25 11:10:00,119.68,119.68,119.59,119.65,13957.0,96.9628,96.9628,96.8899,96.9385,13957.0
2016-08-25 11:20:00,119.66,119.69,119.63,119.64,12302.0,96.9466,96.9709,96.9223,96.9304,12302.0
2016-08-25 11:30:00,119.67,119.72,119.54,119.55,13326.0,96.9547,96.9952,96.8494,96.8575,13326.0
2016-08-25 11:40:00,119.55,119.61,119.5,119.51,17442.0,96.8575,96.9061,96.817,96.8251,17442.0
2016-08-25 11:50:00,119.53,119.55,119.47,119.5,9924.0,96.8413,96.8575,96.7927,96.817,9924.0
2016-08-25 12:00:00,119.52,119.58,119.44,119.44,23231.0,96.8332,96.8818,96.7684,96.7684,23231.0
2016-08-25 12:10:00,119.44,119.49,119.37,119.48,14850.0,96.7684,96.8089,96.7117,96.8008,14850.0
2016-08-25 12:20:00,119.47,119.47,119.33,119.4,15665.0,96.7927,96.7927,96.6793,96.736,15665.0
2016-08-25 12:30:00,119.41,119.58,119.4,119.58,11011.0,96.7441,96.8818,96.736,96.8818,11011.0
2016-08-25 12:40:00,119.58,119.61,119.47,119.49,16616.0,96.8818,96.9061,96.7927,96.8089,16616.0
2016-08-25 12:50:00,119.49,119.51,119.47,119.51,14114.0,96.8089,96.8251,96.7927,96.8251,14114.0
2016-08-25 13:00:00,119.52,119.57,119.49,119.49,12143.0,96.8332,96.8737,96.8089,96.8089,12143.0
2016-08-25 13:10:00,119.49,119.5,119.36,119.36,69317.0,96.8089,96.817,96.7036,96.7036,69317.0
2016-08-25 13:20:00,119.36,119.44,119.34,119.42,24203.0,96.7036,96.7684,96.6874,96.7522,24203.0
2016-08-25 13:30:00,119.43,119.51,119.22,119.22,18202.0,96.7603,96.8251,96.5902,96.5902,18202.0
2016-08-25 13:40:00,119.27,119.31,119.17,119.21,14252.0,96.6307,96.6631,96.5496,96.5821,14252.0
2016-08-25 13:50:00,119.24,119.32,119.21,119.27,11110.0,96.6064,96.6712,96.5821,96.6307,11110.0
2016-08-25 14:00:00,119.28,119.37,119.19,119.27,12943.0,96.6388,96.7117,96.5658,96.6307,12943.0
2016-08-25 14:10:00,119.27,119.38,119.26,119.36,11238.0,96.6307,96.7198,96.6226,96.7036,11238.0
2016-08-25 14:20:00,119.37,119.41,119.26,119.39,10269.0,96.7117,96.7441,96.6226,96.7279,10269.0
2016-08-25 14:30:00,119.39,119.44,119.35,119.4,9848.0,96.7279,96.7684,96.6955,96.736,9848.0
2016-08-25 14:40:00,119.41,119.47,119.32,119.36,16448.0,96.7441,96.7927,96.6712,96.7036,16448.0
2016-08-25 14:50:00,119.36,119.44,119.29,119.35,13776.0,96.7036,96.7684,96.6469,96.6955,13776.0
2016-08-25 15:00:00,119.36,119.4,119.32,119.39,15231.0,96.7036,96.736,96.6712,96.7279,15231.0
2016-08-25 15:10:00,119.4,119.46,119.36,119.42,16383.0,96.736,96.7846,96.7036,96.7522,16383.0
2016-08-25 15:20:00,119.43,119.46,119.4,119.41,20443.0,96.7603,96.7846,96.736,96.7441,20443.0
2016-08-25 15:30:00,119.41,119.47,119.38,119.45,34963.0,96.7441,96.7927,96.7198,96.7765,34963.0
2016-08-25 15:40:00,119.45,119.48,119.36,119.4,45272.0,96.7765,96.8008,96.7036,96.736,45272.0
2016-08-25 15:50:00,119.4,119.45,119.32,119.44,56338.0,96.736,96.7765,96.6712,96.7684,56338.0
2016-08-26 09:30:00,119.64,120.2,119.52,120.15,35391.0,96.9304,97.3841,96.8332,97.3436,35391.0
2016-08-26 09:40:00,120.2,120.27,119.99,120.06,31714.0,97.3841,97.4408,97.214,97.2707,31714.0
2016-08-26 09:50:00,120.05,120.18,120.0,120.1,18516.0,97.2626,97.3679,97.2221,97.3031,18516.0
2016-08-26 10:00:00,120.02,120.22,119.79,120.1,37014.0,97.2383,97.4003,97.052,97.3031,37014.0
2016-08-26 10:10:00,120.03,120.63,120.03,120.63,24109.0,97.2464,97.7325,97.2464,97.7325,24109.0
2016-08-26 10:20:00,120.58,120.76,120.58,120.76,37304.0,97.692,97.8378,97.692,97.8378,37304.0
2016-08-26 10:30:00,120.78,120.78,120.55,120.55,21777.0,97.854,97.854,97.6677,97.6677,21777.0
2016-08-26 10:40:00,120.58,120.58,120.35,120.41,16467.0,97.692,97.692,97.5057,97.5543,16467.0
2016-08-26 10:50:00,120.4,120.45,120.31,120.36,23937.0,97.5462,97.5867,97.4733,97.5138,23937.0
2016-08-26 11:00:00,120.37,120.44,120.3,120.41,20249.0,97.5219,97.5786,97.4652,97.5543,20249.0
2016-08-26 11:10:00,120.4,120.46,120.29,120.31,25590.0,97.5462,97.5948,97.4571,97.4733,25590.0
2016-08-26 11:20:00,120.32,120.4,120.26,120.35,16828.0,97.4814,97.5462,97.4327,97.5057,16828.0
2016-08-26 11:30:00,120.35,120.37,120.11,120.14,23783.0,97.5057,97.5219,97.3112,97.3355,23783.0
2016-08-26 11:40:00,120.13,120.13,119.92,120.1,28531.0,97.3274,97.3274,97.1573,97.3031,28531.0
2016-08-26 11:50:00,120.09,120.09,119.7,119.78,43160.0,97.295,97.295,96.979,97.0439,43160.0
2016-08-26 12:00:00,119.77,119.79,119.36,119.42,34385.0,97.0358,97.052,96.7036,96.7522,34385.0
2016-08-26 12:10:00,119.41,119.52,119.19,119.49,27475.0,96.7441,96.8332,96.5658,96.8089,27475.0
2016-08-26 12:20:00,119.49,119.62,119.4,119.44,26119.0,96.8089,96.9142,96.736,96.7684,26119.0
2016-08-26 12:30:00,119.43,119.64,119.37,119.63,16526.0,96.7603,96.9304,96.7117,96.9223,16526.0
2016-08-26 12:40:00,119.64,119.73,119.58,119.66,14521.0,96.9304,97.0033,96.8818,96.9466,14521.0
2016-08-26 12:50:00,119.66,119.69,119.57,119.62,14263.0,96.9466,96.9709,96.8737,96.9142,14263.0
2016-08-26 13:00:00,119.6,119.7,119.46,119.53,14484.0,96.898,96.979,96.7846,96.8413,14484.0
2016-08-26 13:10:00,119.58,119.66,119.29,119.29,21186.0,96.8818,96.9466,96.6469,96.6469,21186.0
2016-08-26 13:20:00,119.29,119.51,119.21,119.51,8978.0,96.6469,96.8251,96.5821,96.8251,8978.0
2016-08-26 13:30:00,119.55,119.55,119.43,119.51,10023.0,96.8575,96.8575,96.7603,96.8251,10023.0
2016-08-26 13:40:00,119.51,119.55,119.37,119.41,16814.0,96.8251,96.8575,96.7117,96.7441,16814.0
2016-08-26 13:50:00,119.39,119.48,119.27,119.39,16371.0,96.7279,96.8008,96.6307,96.7279,16371.0
2016-08-26 14:00:00,119.36,119.44,119.31,119.44,23843.0,96.7036,96.7684,96.6631,96.7684,23843.0
2016-08-26 14:10:00,119.46,119.54,119.16,119.23,23792.0,96.7846,96.8494,96.5415,96.5983,23792.0
2016-08-26 14:20:00,119.22,119.25,119.07,119.16,17800.0,96.5902,96.6145,96.4686,96.5415,17800.0
2016-08-26 14:30:00,119.19,119.4,119.12,119.36,22939.0,96.5658,96.736,96.5091,96.7036,22939.0
2016-08-26 14:40:00,119.37,119.4,119.13,119.14,27150.0,96.7117,96.736,96.5172,96.5253,27150.0
2016-08-26 14:50:00,119.16,119.2,119.09,119.19,40329.0,96.5415,96.574,96.4848,96.5658,40329.0
2016-08-26 15:00:00,119.17,119.3,119.12,119.3,31231.0,96.5496,96.655,96.5091,96.655,31231.0
2016-08-26 15:10:00,119.32,119.44,119.23,119.36,23385.0,96.6712,96.7684,96.5983,96.7036,23385.0
2016-08-26 15:20:00,119.37,119.57,119.32,119.5,41560.0,96.7117,96.8737,96.6712,96.817,41560.0
2016-08-26 15:30:00,119.5,119.68,119.49,119.6,37923.0,96.817,96.9628,96.8089,96.898,37923.0
2016-08-26 15:40:00,119.61,119.68,119.47,119.6,45181.0,96.9061,96.9628,96.7927,96.898,45181.0
2016-08-26 15:50:00,119.58,119.68,119.52,119.63,70860.0,96.8818,96.9628,96.8332,96.9223,70860.0
2016-08-29 09:30:00,119.71,120.18,119.58,120.07,29032.0,96.9871,97.3679,96.8818,97.2788,29032.0
2016-08-29 09:40:00,120.12,120.19,120.05,120.14,22808.0,97.3193,97.376,97.2626,97.3355,22808.0
2016-08-29 09:50:00,120.11,120.19,120.09,120.14,16751.0,97.3112,97.376,97.295,97.3355,16751.0
2016-08-29 10:00:00,120.15,120.28,120.11,120.17,23598.0,97.3436,97.449,97.3112,97.3598,23598.0
2016-08-29 10:10:00,120.17,120.2,120.09,120.14,14275.0,97.3598,97.3841,97.295,97.3355,14275.0
2016-08-29 10:20:00,120.11,120.2,120.04,120.12,13062.0,97.3112,97.3841,97.2545,97.3193,13062.0
2016-08-29 10:30:00,120.12,120.26,120.12,120.24,29262.0,97.3193,97.4327,97.3193,97.4165,29262.0
2016-08-29 10:40:00,120.27,120.4,120.22,120.34,23694.0,97.4408,97.5462,97.4003,97.4976,23694.0
2016-08-29 10:50:00,120.36,120.39,120.27,120.3,10219.0,97.5138,97.5381,97.4408,97.4652,10219.0
2016-08-29 11:00:00,120.31,120.39,120.28,120.36,9340.0,97.4733,97.5381,97.449,97.5138,9340.0
2016-08-29 11:10:00,120.35,120.46,120.28,120.29,11188.0,97.5057,97.5948,97.449,97.4571,11188.0
2016-08-29 11:20:00,120.33,120.51,120.33,120.45,14375.0,97.4895,97.6353,97.4895,97.5867,14375.0
2016-08-29 11:30:00,120.45,120.48,120.37,120.38,14387.0,97.5867,97.611,97.5219,97.53,14387.0
2016-08-29 11:40:00,120.37,120.5,120.36,120.49,14031.0,97.5219,97.6272,97.5138,97.6191,14031.0
2016-08-29 11:50:00,120.49,120.55,120.41,120.44,13807.0,97.6191,97.6677,97.5543,97.5786,13807.0
2016-08-29 12:00:00,120.47,120.48,120.4,120.45,23042.0,97.6029,97.611,97.5462,97.5867,23042.0
2016-08-29 12:10:00,120.46,120.47,120.38,120.42,14582.0,97.5948,97.6029,97.53,97.5624,14582.0
2016-08-29 12:20:00,120.42,120.44,120.33,120.35,12728.0,97.5624,97.5786,97.4895,97.5057,12728.0
2016-08-29 12:30:00,120.35,120.48,120.31,120.45,11893.0,97.5057,97.611,97.4733,97.5867,11893.0
2016-08-29 12:40:00,120.45,120.59,120.43,120.55,39737.0,97.5867,97.7001,97.5705,97.6677,39737.0
2016-08-29 12:50:00,120.54,120.56,120.46,120.51,15972.0,97.6596,97.6758,97.5948,97.6353,15972.0
2016-08-29 13:00:00,120.51,120.55,120.47,120.54,18084.0,97.6353,97.6677,97.6029,97.6596,18084.0
2016-08-29 13:10:00,120.55,120.56,120.46,120.5,22451.0,97.6677,97.6758,97.5948,97.6272,22451.0
2016-08-29 13:20:00,120.49,120.54,120.48,120.54,16008.0,97.6191,97.6596,97.611,97.6596,16008.0
2016-08-29 13:30:00,120.53,120.56,120.44,120.46,18656.0,97.6515,97.6758,97.5786,97.5948,18656.0
2016-08-29 13:40:00,120.47,120.5,120.46,120.5,12344.0,97.6029,97.6272,97.5948,97.6272,12344.0
2016-08-29 13:50:00,120.5,120.56,120.46,120.53,11987.0,97.6272,97.6758,97.5948,97.6515,11987.0
2016-08-29 14:00:00,120.55,120.58,120.53,120.55,11283.0,97.6677,97.692,97.6515,97.6677,11283.0
2016-08-29 14:10:00,120.55,120.63,120.54,120.63,17078.0,97.6677,97.7325,97.6596,97.7325,17078.0
2016-08-29 14:20:00,120.62,120.66,120.57,120.58,13560.0,97.7244,97.7568,97.6839,97.692,13560.0
2016-08-29 14:30:00,120.6,120.64,120.54,120.64,13880.0,97.7082,97.7406,97.6596,97.7406,13880.0
2016-08-29 14:40:00,120.64,120.67,120.58,120.62,14112.0,97.7406,97.7649,97.692,97.7244,14112.0
2016-08-29 14:50:00,120.64,120.67,120.61,120.61,11181.0,97.7406,97.7649,97.7163,97.7163,11181.0
2016-08-29 15:00:00,120.63,120.64,120.56,120.59,7735.0,97.7325,97.7406,97.6758,97.7001,7735.0
2016-08-29 15:10:00,120.6,120.66,120.52,120.53,25183.0,97.7082,97.7568,97.6434,97.6515,25183.0
2016-08-29 15:20:00,120.53,120.56,120.38,120.38,32025.0,97.6515,97.6758,97.53,97.53,32025.0
2016-08-29 15:30:00,120.38,120.41,120.34,120.4,23257.0,97.53,97.5543,97.4976,97.5462,23257.0
2016-08-29 15:40:00,120.39,120.41,120.34,120.36,38446.0,97.5381,97.5543,97.4976,97.5138,38446.0
2016-08-29 15:50:00,120.37,120.47,120.33,120.46,67076.0,97.5219,97.6029,97.4895,97.5948,67076.0
2016-08-30 09:30:00,120.48,120.48,120.06,120.35,33531.0,97.611,97.611,97.2707,97.5057,33531.0
2016-08-30 09:40:00,120.28,120.31,120.07,120.19,24074.0,97.449,97.4733,97.2788,97.376,24074.0
2016-08-30 09:50:00,120.14,120.18,120.03,120.08,12022.0,97.3355,97.3679,97.2464,97.2869,12022.0
2016-08-30 10:00:00,120.03,120.2,119.92,120.03,21784.0,97.2464,97.3841,97.1573,97.2464,21784.0
2016-08-30 10:10:00,120.02,120.15,119.97,119.98,17893.0,97.2383,97.3436,97.1978,97.2059,17893.0
2016-08-30 10:20:00,119.98,120.14,119.97,120.07,21192.0,97.2059,97.3355,97.1978,97.2788,21192.0
2016-08-30 10:30:00,120.1,120.17,120.05,120.09,28147.0,97.3031,97.3598,97.2626,97.295,28147.0
2016-08-30 10:40:00,120.09,120.16,120.07,120.11,15951.0,97.295,97.3517,97.2788,97.3112,15951.0
2016-08-30 10:50:00,120.11,120.13,120.03,120.05,18166.0,97.3112,97.3274,97.2464,97.2626,18166.0
2016-08-30 11:00:00,120.05,120.11,120.02,120.05,19758.0,97.2626,97.3112,97.2383,97.2626,19758.0
2016-08-30 11:10:00,120.04,120.11,119.99,120.07,21982.0,97.2545,97.3112,97.214,97.2788,21982.0
2016-08-30 11:20:00,120.06,120.12,120.0,120.11,12415.0,97.2707,97.3193,97.2221,97.3112,12415.0
2016-08-30 11:30:00,120.09,120.15,120.03,120.14,21573.0,97.295,97.3436,97.2464,97.3355,21573.0
2016-08-30 11:40:00,120.12,120.15,120.06,120.14,18597.0,97.3193,97.3436,97.2707,97.3355,18597.0
2016-08-30 11:50:00,120.13,120.17,120.09,120.14,17635.0,97.3274,97.3598,97.295,97.3355,17635.0
2016-08-30 12:00:00,120.12,120.25,120.11,120.21,15902.0,97.3193,97.4246,97.3112,97.3922,15902.0
2016-08-30 12:10:00,120.21,120.22,120.1,120.13,16603.0,97.3922,97.4003,97.3031,97.3274,16603.0
2016-08-30 12:20:00,120.13,120.15,120.02,120.13,13101.0,97.3274,97.3436,97.2383,97.3274,13101.0
2016-08-30 12:30:00,120.11,120.18,120.11,120.17,13292.0,97.3112,97.3679,97.3112,97.3598,13292.0
2016-08-30 12:40:00,120.18,120.18,120.06,120.13,14002.0,97.3679,97.3679,97.2707,97.3274,14002.0
2016-08-30 12:50:00,120.13,120.16,120.08,120.16,11747.0,97.3274,97.3517,97.2869,97.3517,11747.0
2016-08-30 13:00:00,120.16,120.2,120.1,120.13,18302.0,97.3517,97.3841,97.3031,97.3274,18302.0
2016-08-30 13:10:00,120.14,120.15,120.05,120.07,35251.0,97.3355,97.3436,97.2626,97.2788,35251.0
2016-08-30 13:20:00,120.08,120.17,120.04,120.14,12681.0,97.2869,97.3598,97.2545,97.3355,12681.0
2016-08-30 13:30:00,120.15,120.16,120.09,120.16,7837.0,97.3436,97.3517,97.295,97.3517,7837.0
2016-08-30 13:40:00,120.16,120.18,120.08,120.08,11439.0,97.3517,97.3679,97.2869,97.2869,11439.0
2016-08-30 13:50:00,120.09,120.1,120.03,120.05,11180.0,97.295,97.3031,97.2464,97.2626,11180.0
2016-08-30 14:00:00,120.05,120.05,119.89,119.93,40679.0,97.2626,97.2626,97.133,97.1654,40679.0
2016-08-30 14:10:00,119.92,119.98,119.86,119.87,37628.0,97.1573,97.2059,97.1087,97.1168,37628.0
2016-08-30 14:20:00,119.87,120.02,119.87,120.01,18781.0,97.1168,97.2383,97.1168,97.2302,18781.0
2016-08-30 14:30:00,120.0,120.1,119.96,120.06,35688.0,97.2221,97.3031,97.1897,97.2707,35688.0
2016-08-30 14:40:00,120.08,120.12,120.03,120.03,13396.0,97.2869,97.3193,97.2464,97.2464,13396.0
2016-08-30 14:50:00,120.05,120.14,120.04,120.08,11721.0,97.2626,97.3355,97.2545,97.2869,11721.0
2016-08-30 15:00:00,120.08,120.13,119.99,120.12,20960.0,97.2869,97.3274,97.214,97.3193,20960.0
2016-08-30 15:10:00,120.11,120.19,120.06,120.19,13923.0,97.3112,97.376,97.2707,97.376,13923.0
2016-08-30 15:20:00,120.19,120.19,120.11,120.13,24544.0,97.376,97.376,97.3112,97.3274,24544.0
2016-08-30 15:30:00,120.14,120.26,120.1,120.23,28861.0,97.3355,97.4327,97.3031,97.4084,28861.0
2016-08-30 15:40:00,120.23,120.24,120.13,120.15,37232.0,97.4084,97.4165,97.3274,97.3436,37232.0
2016-08-30 15:50:00,120.15,120.21,120.1,120.21,65546.0,97.3436,97.3922,97.3031,97.3922,65546.0
2016-08-31 09:30:00,119.94,119.98,119.62,119.8,31015.0,97.1735,97.2059,96.9142,97.0601,31015.0
2016-08-31 09:40:00,119.82,119.83,119.52,119.56,27914.0,97.0763,97.0844,96.8332,96.8656,27914.0
2016-08-31 09:50:00,119.57,119.57,119.45,119.49,26599.0,96.8737,96.8737,96.7765,96.8089,26599.0
2016-08-31 10:00:00,119.49,119.62,119.4,119.46,31201.0,96.8089,96.9142,96.736,96.7846,31201.0
2016-08-31 10:10:00,119.48,119.53,119.37,119.43,22105.0,96.8008,96.8413,96.7117,96.7603,22105.0
2016-08-31 10:20:00,119.45,119.61,119.44,119.5,19707.0,96.7765,96.9061,96.7684,96.817,19707.0
2016-08-31 10:30:00,119.5,119.5,119.15,119.26,23462.0,96.817,96.817,96.5334,96.6226,23462.0
2016-08-31 10:40:00,119.24,119.24,119.06,119.06,22461.0,96.6064,96.6064,96.4605,96.4605,22461.0
2016-08-31 10:50:00,119.06,119.12,119.03,119.07,27375.0,96.4605,96.5091,96.4362,96.4686,27375.0
2016-08-31 11:00:00,119.07,119.17,119.02,119.13,22315.0,96.4686,96.5496,96.4281,96.5172,22315.0
2016-08-31 11:10:00,119.13,119.19,119.05,119.05,20869.0,96.5172,96.5658,96.4524,96.4524,20869.0
2016-08-31 11:20:00,119.06,119.16,119.06,119.16,16950.0,96.4605,96.5415,96.4605,96.5415,16950.0
2016-08-31 11:30:00,119.16,119.17,119.04,119.14,14659.0,96.5415,96.5496,96.4443,96.5253,14659.0
2016-08-31 11:40:00,119.17,119.2,119.11,119.17,15523.0,96.5496,96.574,96.501,96.5496,15523.0
2016-08-31 11:50:00,119.16,119.26,119.14,119.16,10588.0,96.5415,96.6226,96.5253,96.5415,10588.0
2016-08-31 12:00:00,119.16,119.16,118.97,119.05,29859.0,96.5415,96.5415,96.3876,96.4524,29859.0
2016-08-31 12:10:00,119.05,119.05,118.88,118.91,21111.0,96.4524,96.4524,96.3147,96.339,21111.0
2016-08-31 12:20:00,118.89,118.92,118.82,118.91,11342.0,96.3228,96.3471,96.2661,96.339,11342.0
2016-08-31 12:30:00,118.9,119.01,118.82,118.97,14276.0,96.3309,96.42,96.2661,96.3876,14276.0
2016-08-31 12:40:00,118.97,118.98,118.91,118.92,15028.0,96.3876,96.3957,96.339,96.3471,15028.0
2016-08-31 12:50:00,118.92,118.97,118.81,118.85,13873.0,96.3471,96.3876,96.258,96.2904,13873.0
2016-08-31 13:00:00,118.85,118.89,118.78,118.84,13882.0,96.2904,96.3228,96.2337,96.2823,13882.0
2016-08-31 13:10:00,118.84,118.88,118.75,118.82,9624.0,96.2823,96.3147,96.2094,96.2661,9624.0
2016-08-31 13:20:00,118.83,118.9,118.81,118.86,17685.0,96.2742,96.3309,96.258,96.2985,17685.0
2016-08-31 13:30:00,118.86,118.9,118.8,118.85,19190.0,96.2985,96.3309,96.2499,96.2904,19190.0
2016-08-31 13:40:00,118.85,118.91,118.85,118.86,24050.0,96.2904,96.339,96.2904,96.2985,24050.0
2016-08-31 13:50:00,118.86,118.91,118.83,118.84,21979.0,96.2985,96.339,96.2742,96.2823,21979.0
2016-08-31 14:00:00,118.85,118.91,118.83,118.88,61937.0,96.2904,96.339,96.2742,96.3147,61937.0
2016-08-31 14:10:00,118.88,118.88,118.78,118.81,35589.0,96.3147,96.3147,96.2337,96.258,35589.0
2016-08-31 14:20:00,118.82,118.85,118.78,118.85,31435.0,96.2661,96.2904,96.2337,96.2904,31435.0
2016-08-31 14:30:00,118.85,118.85,118.78,118.82,26928.0,96.2904,96.2904,96.2337,96.2661,26928.0
2016-08-31 14:40:00,118.82,118.84,118.78,118.81,21105.0,96.2661,96.2823,96.2337,96.258,21105.0
2016-08-31 14:50:00,118.82,118.87,118.76,118.77,25092.0,96.2661,96.3066,96.2175,96.2256,25092.0
2016-08-31 15:00:00,118.77,118.87,118.75,118.85,69614.0,96.2256,96.3066,96.2094,96.2904,69614.0
2016-08-31 15:10:00,118.86,118.88,118.78,118.82,35758.0,96.2985,96.3147,96.2337,96.2661,35758.0
2016-08-31 15:20:00,118.83,118.84,118.78,118.82,65902.0,96.2742,96.2823,96.2337,96.2661,65902.0
2016-08-31 15:30:00,118.82,118.93,118.8,118.88,83759.0,96.2661,96.3552,96.2499,96.3147,83759.0
2016-08-31 15:40:00,118.88,118.9,118.78,118.79,77273.0,96.3147,96.3309,96.2337,96.2418,77273.0
2016-08-31 15:50:00,118.79,118.89,118.76,118.83,113088.0,96.2418,96.3228,96.2175,96.2742,113088.0
2016-09-01 09:30:00,118.86,119.35,118.86,119.28,38085.0,96.2985,96.6955,96.2985,96.6388,38085.0
2016-09-01 09:40:00,119.29,119.48,119.23,119.36,21268.0,96.6469,96.8008,96.5983,96.7036,21268.0
2016-09-01 09:50:00,119.35,119.35,119.04,119.1,15054.0,96.6955,96.6955,96.4443,96.4929,15054.0
2016-09-01 10:00:00,119.09,119.09,118.81,118.88,36572.0,96.4848,96.4848,96.258,96.3147,36572.0
2016-09-01 10:10:00,118.92,119.06,118.85,118.97,30723.0,96.3471,96.4605,96.2904,96.3876,30723.0
2016-09-01 10:20:00,118.97,118.97,118.54,118.54,30654.0,96.3876,96.3876,96.0392,96.0392,30654.0
2016-09-01 10:30:00,118.56,118.57,118.23,118.31,41307.0,96.0554,96.0635,95.7881,95.8529,41307.0
2016-09-01 10:40:00,118.3,118.37,118.19,118.19,20817.0,95.8448,95.9015,95.7557,95.7557,20817.0
2016-09-01 10:50:00,118.19,118.26,118.13,118.25,44211.0,95.7557,95.8124,95.7071,95.8043,44211.0
2016-09-01 11:00:00,118.25,118.25,118.04,118.1,43743.0,95.8043,95.8043,95.6341,95.6827,43743.0
2016-09-01 11:10:00,118.13,118.32,118.07,118.3,39230.0,95.7071,95.861,95.6584,95.8448,39230.0
2016-09-01 11:20:00,118.33,118.47,118.31,118.47,21373.0,95.8691,95.9825,95.8529,95.9825,21373.0
2016-09-01 11:30:00,118.47,118.59,118.45,118.47,25478.0,95.9825,96.0797,95.9663,95.9825,25478.0
2016-09-01 11:40:00,118.47,118.54,118.4,118.47,19459.0,95.9825,96.0392,95.9258,95.9825,19459.0
2016-09-01 11:50:00,118.47,118.6,118.41,118.58,16474.0,95.9825,96.0878,95.9339,96.0716,16474.0
2016-09-01 12:00:00,118.59,118.71,118.55,118.67,17952.0,96.0797,96.177,96.0473,96.1446,17952.0
2016-09-01 12:10:00,118.67,118.86,118.66,118.85,23149.0,96.1446,96.2985,96.1365,96.2904,23149.0
2016-09-01 12:20:00,118.86,119.13,118.86,118.99,37505.0,96.2985,96.5172,96.2985,96.4038,37505.0
2016-09-01 12:30:00,118.97,119.21,118.97,119.2,19779.0,96.3876,96.5821,96.3876,96.574,19779.0
2016-09-01 12:40:00,119.2,119.21,119.13,119.2,15109.0,96.574,96.5821,96.5172,96.574,15109.0
2016-09-01 12:50:00,119.2,119.25,119.1,119.12,16376.0,96.574,96.6145,96.4929,96.5091,16376.0
2016-09-01 13:00:00,119.13,119.22,119.12,119.2,15258.0,96.5172,96.5902,96.5091,96.574,15258.0
2016-09-01 13:10:00,119.2,119.31,119.14,119.31,17975.0,96.574,96.6631,96.5253,96.6631,17975.0
2016-09-01 13:20:00,119.32,119.38,119.23,119.29,13767.0,96.6712,96.7198,96.5983,96.6469,13767.0
2016-09-01 13:30:00,119.31,119.37,119.25,119.28,9013.0,96.6631,96.7117,96.6145,96.6388,9013.0
2016-09-01 13:40:00,119.27,119.34,119.25,119.33,11760.0,96.6307,96.6874,96.6145,96.6793,11760.0
2016-09-01 13:50:00,119.34,119.35,119.25,119.25,11214.0,96.6874,96.6955,96.6145,96.6145,11214.0
2016-09-01 14:00:00,119.25,119.25,119.08,119.1,17588.0,96.6145,96.6145,96.4767,96.4929,17588.0
2016-09-01 14:10:00,119.11,119.26,119.06,119.26,15142.0,96.501,96.6226,96.4605,96.6226,15142.0
2016-09-01 14:20:00,119.26,119.34,119.17,119.34,16697.0,96.6226,96.6874,96.5496,96.6874,16697.0
2016-09-01 14:30:00,119.34,119.41,119.29,119.32,22874.0,96.6874,96.7441,96.6469,96.6712,22874.0
2016-09-01 14:40:00,119.32,119.45,119.31,119.37,46231.0,96.6712,96.7765,96.6631,96.7117,46231.0
2016-09-01 14:50:00,119.38,119.38,119.26,119.3,29125.0,96.7198,96.7198,96.6226,96.655,29125.0
2016-09-01 15:00:00,119.3,119.32,119.04,119.17,33772.0,96.655,96.6712,96.4443,96.5496,33772.0
2016-09-01 15:10:00,119.19,119.26,119.14,119.22,23057.0,96.5658,96.6226,96.5253,96.5902,23057.0
2016-09-01 15:20:00,119.22,119.39,119.21,119.31,23243.0,96.5902,96.7279,96.5821,96.6631,23243.0
2016-09-01 15:30:00,119.32,119.36,119.28,119.34,34024.0,96.6712,96.7036,96.6388,96.6874,34024.0
2016-09-01 15:40:00,119.35,119.49,119.33,119.47,53391.0,96.6955,96.8089,96.6793,96.7927,53391.0
2016-09-01 15:50:00,119.47,119.65,119.47,119.64,81960.0,96.7927,96.9385,96.7927,96.9304,81960.0
2016-09-02 09:30:00,123.5,123.5,119.95,121.11,90799.0,100.0577,100.0577,97.1816,98.1214,90799.0
2016-09-02 09:40:00,121.07,121.26,120.97,121.05,30262.0,98.089,98.2429,98.008,98.0728,30262.0
2016-09-02 09:50:00,121.1,121.1,120.75,120.81,15045.0,98.1133,98.1133,97.8297,97.8783,15045.0
2016-09-02 10:00:00,120.86,121.1,120.86,121.0,27332.0,97.9189,98.1133,97.9189,98.0323,27332.0
2016-09-02 10:10:00,121.01,121.04,120.66,120.71,28081.0,98.0404,98.0647,97.7568,97.7973,28081.0
2016-09-02 10:20:00,120.7,120.7,120.48,120.54,19412.0,97.7892,97.7892,97.611,97.6596,19412.0
2016-09-02 10:30:00,120.55,120.77,120.51,120.71,22675.0,97.6677,97.8459,97.6353,97.7973,22675.0
2016-09-02 10:40:00,120.7,120.75,120.54,120.73,20262.0,97.7892,97.8297,97.6596,97.8135,20262.0
2016-09-02 10:50:00,120.75,120.82,120.62,120.67,25891.0,97.8297,97.8864,97.7244,97.7649,25891.0
2016-09-02 11:00:00,120.67,121.0,120.67,120.98,42003.0,97.7649,98.0323,97.7649,98.0161,42003.0
2016-09-02 11:10:00,120.98,120.99,120.81,120.9,31687.0,98.0161,98.0242,97.8783,97.9513,31687.0
2016-09-02 11:20:00,120.9,120.95,120.85,120.87,27220.0,97.9513,97.9918,97.9108,97.927,27220.0
2016-09-02 11:30:00,120.88,120.88,120.73,120.75,21342.0,97.9351,97.9351,97.8135,97.8297,21342.0
2016-09-02 11:40:00,120.74,120.8,120.68,120.76,16427.0,97.8216,97.8702,97.773,97.8378,16427.0
2016-09-02 11:50:00,120.76,120.89,120.75,120.83,18134.0,97.8378,97.9432,97.8297,97.8946,18134.0
2016-09-02 12:00:00,120.85,120.85,120.73,120.8,16006.0,97.9108,97.9108,97.8135,97.8702,16006.0
2016-09-02 12:10:00,120.79,120.79,120.62,120.62,15369.0,97.8621,97.8621,97.7244,97.7244,15369.0
2016-09-02 12:20:00,120.59,120.62,120.53,120.59,11464.0,97.7001,97.7244,97.6515,97.7001,11464.0
2016-09-02 12:30:00,120.58,120.74,120.54,120.7,20793.0,97.692,97.8216,97.6596,97.7892,20793.0
2016-09-02 12:40:00,120.69,120.69,120.56,120.56,15876.0,97.7811,97.7811,97.6758,97.6758,15876.0
2016-09-02 12:50:00,120.57,120.68,120.53,120.56,17998.0,97.6839,97.773,97.6515,97.6758,17998.0
2016-09-02 13:00:00,120.53,120.56,120.48,120.53,25073.0,97.6515,97.6758,97.611,97.6515,25073.0
2016-09-02 13:10:00,120.54,120.64,120.51,120.56,16936.0,97.6596,97.7406,97.6353,97.6758,16936.0
2016-09-02 13:20:00,120.57,120.67,120.55,120.6,19152.0,97.6839,97.7649,97.6677,97.7082,19152.0
2016-09-02 13:30:00,120.6,120.61,120.51,120.54,13218.0,97.7082,97.7163,97.6353,97.6596,13218.0
2016-09-02 13:40:00,120.53,120.61,120.45,120.58,12455.0,97.6515,97.7163,97.5867,97.692,12455.0
2016-09-02 13:50:00,120.59,120.6,120.53,120.6,11405.0,97.7001,97.7082,97.6515,97.7082,11405.0
2016-09-02 14:00:00,120.6,120.81,120.58,120.78,21654.0,97.7082,97.8783,97.692,97.854,21654.0
2016-09-02 14:10:00,120.78,120.81,120.69,120.71,32254.0,97.854,97.8783,97.7811,97.7973,32254.0
2016-09-02 14:20:00,120.73,120.84,120.68,120.79,59955.0,97.8135,97.9027,97.773,97.8621,59955.0
2016-09-02 14:30:00,120.79,120.83,120.73,120.83,22798.0,97.8621,97.8946,97.8135,97.8946,22798.0
2016-09-02 14:40:00,120.84,120.91,120.82,120.88,22367.0,97.9027,97.9594,97.8864,97.9351,22367.0
2016-09-02 14:50:00,120.88,121.01,120.84,121.0,17400.0,97.9351,98.0404,97.9027,98.0323,17400.0
2016-09-02 15:00:00,121.01,121.08,120.92,121.05,23866.0,98.0404,98.0971,97.9675,98.0728,23866.0
2016-09-02 15:10:00,121.06,121.2,121.04,121.2,32135.0,98.0809,98.1943,98.0647,98.1943,32135.0
2016-09-02 15:20:00,121.19,121.23,121.15,121.22,39166.0,98.1862,98.2186,98.1538,98.2105,39166.0
2016-09-02 15:30:00,121.22,121.29,121.18,121.18,58116.0,98.2105,98.2672,98.1781,98.1781,58116.0
2016-09-02 15:40:00,121.18,121.2,121.02,121.03,86916.0,98.1781,98.1943,98.0485,98.0566,86916.0
2016-09-02 15:50:00,121.04,121.16,121.04,121.13,110665.0,98.0647,98.1619,98.0647,98.1376,110665.0
2016-09-06 09:30:00,121.03,121.31,120.63,120.64,54027.0,98.0566,98.2834,97.7325,97.7406,54027.0
2016-09-06 09:40:00,120.67,120.81,120.41,120.56,25829.0,97.7649,97.8783,97.5543,97.6758,25829.0
2016-09-06 09:50:00,120.54,120.54,120.1,120.14,35966.0,97.6596,97.6596,97.3031,97.3355,35966.0
2016-09-06 10:00:00,120.13,120.29,119.75,119.87,56475.0,97.3274,97.4571,97.0196,97.1168,56475.0
2016-09-06 10:10:00,119.89,119.95,119.62,119.63,39315.0,97.133,97.1816,96.9142,96.9223,39315.0
2016-09-06 10:20:00,119.65,119.73,119.51,119.66,32495.0,96.9385,97.0033,96.8251,96.9466,32495.0
2016-09-06 10:30:00,119.66,119.75,119.57,119.63,33265.0,96.9466,97.0196,96.8737,96.9223,33265.0
2016-09-06 10:40:00,119.61,119.64,119.46,119.48,35900.0,96.9061,96.9304,96.7846,96.8008,35900.0
2016-09-06 10:50:00,119.48,119.59,119.47,119.5,39300.0,96.8008,96.8899,96.7927,96.817,39300.0
2016-09-06 11:00:00,119.52,119.63,119.44,119.46,31511.0,96.8332,96.9223,96.7684,96.7846,31511.0
2016-09-06 11:10:00,119.47,119.65,119.46,119.58,31302.0,96.7927,96.9385,96.7846,96.8818,31302.0
2016-09-06 11:20:00,119.59,119.68,119.52,119.52,43905.0,96.8899,96.9628,96.8332,96.8332,43905.0
2016-09-06 11:30:00,119.52,119.58,119.46,119.48,22702.0,96.8332,96.8818,96.7846,96.8008,22702.0
2016-09-06 11:40:00,119.5,119.64,119.42,119.6,23045.0,96.817,96.9304,96.7522,96.898,23045.0
2016-09-06 11:50:00,119.6,119.77,119.58,119.72,19020.0,96.898,97.0358,96.8818,96.9952,19020.0
2016-09-06 12:00:00,119.72,119.83,119.7,119.79,17726.0,96.9952,97.0844,96.979,97.052,17726.0
2016-09-06 12:10:00,119.78,119.8,119.7,119.78,16409.0,97.0439,97.0601,96.979,97.0439,16409.0
2016-09-06 12:20:00,119.78,119.78,119.58,119.68,20645.0,97.0439,97.0439,96.8818,96.9628,20645.0
2016-09-06 12:30:00,119.68,119.68,119.43,119.46,43484.0,96.9628,96.9628,96.7603,96.7846,43484.0
2016-09-06 12:40:00,119.46,119.48,119.24,119.24,41175.0,96.7846,96.8008,96.6064,96.6064,41175.0
2016-09-06 12:50:00,119.25,119.34,119.22,119.24,27796.0,96.6145,96.6874,96.5902,96.6064,27796.0
2016-09-06 13:00:00,119.24,119.3,119.12,119.15,34456.0,96.6064,96.655,96.5091,96.5334,34456.0
2016-09-06 13:10:00,119.15,119.22,119.1,119.13,31030.0,96.5334,96.5902,96.4929,96.5172,31030.0
2016-09-06 13:20:00,119.13,119.26,119.07,119.25,28997.0,96.5172,96.6226,96.4686,96.6145,28997.0
2016-09-06 13:30:00,119.25,119.36,119.18,119.35,29830.0,96.6145,96.7036,96.5577,96.6955,29830.0
2016-09-06 13:40:00,119.35,119.41,119.31,119.33,20703.0,96.6955,96.7441,96.6631,96.6793,20703.0
2016-09-06 13:50:00,119.33,119.37,119.28,119.3,24396.0,96.6793,96.7117,96.6388,96.655,24396.0
2016-09-06 14:00:00,119.31,119.32,119.11,119.19,37098.0,96.6631,96.6712,96.501,96.5658,37098.0
2016-09-06 14:10:00,119.2,119.29,119.13,119.27,36627.0,96.574,96.6469,96.5172,96.6307,36627.0
2016-09-06 14:20:00,119.28,119.37,119.24,119.32,34613.0,96.6388,96.7117,96.6064,96.6712,34613.0
2016-09-06 14:30:00,119.33,119.35,119.25,119.26,30727.0,96.6793,96.6955,96.6145,96.6226,30727.0
2016-09-06 14:40:00,119.25,119.29,119.16,119.16,54807.0,96.6145,96.6469,96.5415,96.5415,54807.0
2016-09-06 14:50:00,119.16,119.21,119.1,119.21,37454.0,96.5415,96.5821,96.4929,96.5821,37454.0
2016-09-06 15:00:00,119.2,119.27,119.18,119.18,43230.0,96.574,96.6307,96.5577,96.5577,43230.0
2016-09-06 15:10:00,119.19,119.21,119.14,119.18,41759.0,96.5658,96.5821,96.5253,96.5577,41759.0
2016-09-06 15:20:00,119.18,119.28,119.15,119.28,40668.0,96.5577,96.6388,96.5334,96.6388,40668.0
2016-09-06 15:30:00,119.28,119.52,119.25,119.48,84903.0,96.6388,96.8332,96.6145,96.8008,84903.0
2016-09-06 15:40:00,119.49,119.74,119.48,119.71,125838.0,96.8089,97.0115,96.8008,96.9871,125838.0
2016-09-06 15:50:00,119.7,119.84,119.69,119.84,207745.0,96.979,97.0925,96.9709,97.0925,207745.0
2016-09-07 09:30:00,119.5,119.77,119.04,119.13,22715.0,96.817,97.0358,96.4443,96.5172,22715.0
2016-09-07 09:40:00,119.11,119.61,119.11,119.55,17174.0,96.501,96.9061,96.501,96.8575,17174.0
2016-09-07 09:50:00,119.55,119.56,119.37,119.56,19833.0,96.8575,96.8656,96.7117,96.8656,19833.0
2016-09-07 10:00:00,119.56,119.56,119.33,119.39,15195.0,96.8656,96.8656,96.6793,96.7279,15195.0
2016-09-07 10:10:00,119.42,119.51,119.38,119.38,13558.0,96.7522,96.8251,96.7198,96.7198,13558.0
2016-09-07 10:20:00,119.38,119.6,119.38,119.58,15565.0,96.7198,96.898,96.7198,96.8818,15565.0
2016-09-07 10:30:00,119.6,119.62,119.53,119.55,15236.0,96.898,96.9142,96.8413,96.8575,15236.0
2016-09-07 10:40:00,119.55,119.55,119.31,119.36,25796.0,96.8575,96.8575,96.6631,96.7036,25796.0
2016-09-07 10:50:00,119.36,119.36,119.28,119.29,13653.0,96.7036,96.7036,96.6388,96.6469,13653.0
2016-09-07 11:00:00,119.28,119.44,119.26,119.36,41783.0,96.6388,96.7684,96.6226,96.7036,41783.0
2016-09-07 11:10:00,119.38,119.39,119.23,119.26,23178.0,96.7198,96.7279,96.5983,96.6226,23178.0
2016-09-07 11:20:00,119.26,119.26,119.17,119.18,19725.0,96.6226,96.6226,96.5496,96.5577,19725.0
2016-09-07 11:30:00,119.18,119.33,119.18,119.29,21274.0,96.5577,96.6793,96.5577,96.6469,21274.0
2016-09-07 11:40:00,119.3,119.39,119.24,119.3,18198.0,96.655,96.7279,96.6064,96.655,18198.0
2016-09-07 11:50:00,119.3,119.38,119.26,119.37,15498.0,96.655,96.7198,96.6226,96.7117,15498.0
2016-09-07 12:00:00,119.36,119.42,119.31,119.37,17086.0,96.7036,96.7522,96.6631,96.7117,17086.0
2016-09-07 12:10:00,119.37,119.38,119.27,119.27,14333.0,96.7117,96.7198,96.6307,96.6307,14333.0
2016-09-07 12:20:00,119.27,119.41,119.27,119.41,23859.0,96.6307,96.7441,96.6307,96.7441,23859.0
2016-09-07 12:30:00,119.41,119.44,119.35,119.43,13215.0,96.7441,96.7684,96.6955,96.7603,13215.0
2016-09-07 12:40:00,119.43,119.58,119.43,119.54,17231.0,96.7603,96.8818,96.7603,96.8494,17231.0
2016-09-07 12:50:00,119.54,119.54,119.44,119.49,17370.0,96.8494,96.8494,96.7684,96.8089,17370.0
2016-09-07 13:00:00,119.49,119.58,119.43,119.52,9553.0,96.8089,96.8818,96.7603,96.8332,9553.0
2016-09-07 13:10:00,119.55,119.65,119.52,119.62,11877.0,96.8575,96.9385,96.8332,96.9142,11877.0
2016-09-07 13:20:00,119.62,119.64,119.56,119.57,13061.0,96.9142,96.9304,96.8656,96.8737,13061.0
2016-09-07 13:30:00,119.57,119.6,119.55,119.56,16336.0,96.8737,96.898,96.8575,96.8656,16336.0
2016-09-07 13:40:00,119.56,119.63,119.5,119.53,18185.0,96.8656,96.9223,96.817,96.8413,18185.0
2016-09-07 13:50:00,119.53,119.55,119.44,119.46,15312.0,96.8413,96.8575,96.7684,96.7846,15312.0
2016-09-07 14:00:00,119.46,119.57,119.44,119.57,14933.0,96.7846,96.8737,96.7684,96.8737,14933.0
2016-09-07 14:10:00,119.57,119.66,119.54,119.63,13441.0,96.8737,96.9466,96.8494,96.9223,13441.0
2016-09-07 14:20:00,119.65,119.68,119.59,119.59,11643.0,96.9385,96.9628,96.8899,96.8899,11643.0
2016-09-07 14:30:00,119.6,119.63,119.55,119.59,18987.0,96.898,96.9223,96.8575,96.8899,18987.0
2016-09-07 14:40:00,119.59,119.67,119.57,119.67,19770.0,96.8899,96.9547,96.8737,96.9547,19770.0
2016-09-07 14:50:00,119.67,119.68,119.6,119.61,18501.0,96.9547,96.9628,96.898,96.9061,18501.0
2016-09-07 15:00:00,119.62,119.76,119.62,119.74,20780.0,96.9142,97.0277,96.9142,97.0115,20780.0
2016-09-07 15:10:00,119.74,119.77,119.68,119.75,20151.0,97.0115,97.0358,96.9628,97.0196,20151.0
2016-09-07 15:20:00,119.75,119.75,119.67,119.69,20794.0,97.0196,97.0196,96.9547,96.9709,20794.0
2016-09-07 15:30:00,119.69,119.76,119.68,119.68,37363.0,96.9709,97.0277,96.9628,96.9628,37363.0
2016-09-07 15:40:00,119.68,119.72,119.62,119.65,32302.0,96.9628,96.9952,96.9142,96.9385,32302.0
2016-09-07 15:50:00,119.65,119.69,119.61,119.68,69447.0,96.9385,96.9709,96.9061,96.9628,69447.0
2016-09-08 09:30:00,119.16,119.39,119.16,119.18,18131.0,96.5415,96.7279,96.5415,96.5577,18131.0
2016-09-08 09:40:00,119.24,119.5,119.24,119.36,12286.0,96.6064,96.817,96.6064,96.7036,12286.0
2016-09-08 09:50:00,119.36,119.41,119.21,119.36,25222.0,96.7036,96.7441,96.5821,96.7036,25222.0
2016-09-08 10:00:00,119.36,119.58,119.34,119.57,19284.0,96.7036,96.8818,96.6874,96.8737,19284.0
2016-09-08 10:10:00,119.57,119.6,119.43,119.59,19325.0,96.8737,96.898,96.7603,96.8899,19325.0
2016-09-08 10:20:00,119.59,119.59,119.47,119.51,16155.0,96.8899,96.8899,96.7927,96.8251,16155.0
2016-09-08 10:30:00,119.52,119.71,119.48,119.62,16271.0,96.8332,96.9871,96.8008,96.9142,16271.0
2016-09-08 10:40:00,119.61,119.72,119.61,119.69,20870.0,96.9061,96.9952,96.9061,96.9709,20870.0
2016-09-08 10:50:00,119.69,119.7,119.63,119.65,17661.0,96.9709,96.979,96.9223,96.9385,17661.0
2016-09-08 11:00:00,119.66,119.87,119.65,119.82,18666.0,96.9466,97.1168,96.9385,97.0763,18666.0
2016-09-08 11:10:00,119.83,119.87,119.75,119.75,13372.0,97.0844,97.1168,97.0196,97.0196,13372.0
2016-09-08 11:20:00,119.75,119.89,119.75,119.82,13979.0,97.0196,97.133,97.0196,97.0763,13979.0
2016-09-08 11:30:00,119.82,119.83,119.5,119.53,15468.0,97.0763,97.0844,96.817,96.8413,15468.0
2016-09-08 11:40:00,119.56,119.64,119.55,119.62,14305.0,96.8656,96.9304,96.8575,96.9142,14305.0
2016-09-08 11:50:00,119.65,119.73,119.63,119.65,12923.0,96.9385,97.0033,96.9223,96.9385,12923.0
2016-09-08 12:00:00,119.67,119.72,119.61,119.62,14925.0,96.9547,96.9952,96.9061,96.9142,14925.0
2016-09-08 12:10:00,119.63,119.65,119.54,119.58,20242.0,96.9223,96.9385,96.8494,96.8818,20242.0
2016-09-08 12:20:00,119.58,119.73,119.58,119.68,16730.0,96.8818,97.0033,96.8818,96.9628,16730.0
2016-09-08 12:30:00,119.69,119.71,119.63,119.69,13542.0,96.9709,96.9871,96.9223,96.9709,13542.0
2016-09-08 12:40:00,119.7,119.79,119.66,119.78,11303.0,96.979,97.052,96.9466,97.0439,11303.0
2016-09-08 12:50:00,119.78,119.78,119.65,119.71,29241.0,97.0439,97.0439,96.9385,96.9871,29241.0
2016-09-08 13:00:00,119.71,119.71,119.57,119.61,13005.0,96.9871,96.9871,96.8737,96.9061,13005.0
2016-09-08 13:10:00,119.61,119.64,119.53,119.57,11136.0,96.9061,96.9304,96.8413,96.8737,11136.0
2016-09-08 13:20:00,119.57,119.58,119.52,119.53,11386.0,96.8737,96.8818,96.8332,96.8413,11386.0
2016-09-08 13:30:00,119.51,119.52,119.4,119.4,14301.0,96.8251,96.8332,96.736,96.736,14301.0
2016-09-08 13:40:00,119.41,119.47,119.33,119.34,27148.0,96.7441,96.7927,96.6793,96.6874,27148.0
2016-09-08 13:50:00,119.34,119.4,119.31,119.39,22453.0,96.6874,96.736,96.6631,96.7279,22453.0
2016-09-08 14:00:00,119.41,119.42,119.34,119.38,15785.0,96.7441,96.7522,96.6874,96.7198,15785.0
2016-09-08 14:10:00,119.38,119.47,119.35,119.37,18081.0,96.7198,96.7927,96.6955,96.7117,18081.0
2016-09-08 14:20:00,119.37,119.44,119.29,119.29,25548.0,96.7117,96.7684,96.6469,96.6469,25548.0
2016-09-08 14:30:00,119.29,119.37,119.28,119.31,20987.0,96.6469,96.7117,96.6388,96.6631,20987.0
2016-09-08 14:40:00,119.32,119.42,119.25,119.4,19200.0,96.6712,96.7522,96.6145,96.736,19200.0
2016-09-08 14:50:00,119.4,119.4,119.32,119.37,18190.0,96.736,96.736,96.6712,96.7117,18190.0
2016-09-08 15:00:00,119.37,119.42,119.32,119.37,20324.0,96.7117,96.7522,96.6712,96.7117,20324.0
2016-09-08 15:10:00,119.38,119.41,119.21,119.23,29730.0,96.7198,96.7441,96.5821,96.5983,29730.0
2016-09-08 15:20:00,119.23,119.29,119.07,119.07,40406.0,96.5983,96.6469,96.4686,96.4686,40406.0
2016-09-08 15:30:00,119.07,119.08,118.92,119.01,73739.0,96.4686,96.4767,96.3471,96.42,73739.0
2016-09-08 15:40:00,119.01,119.04,118.94,118.95,86024.0,96.42,96.4443,96.3633,96.3714,86024.0
2016-09-08 15:50:00,118.96,119.12,118.95,119.02,117091.0,96.3795,96.5091,96.3714,96.4281,117091.0
2016-09-09 09:30:00,118.09,118.32,117.29,118.16,33696.0,95.6746,95.861,95.0265,95.7314,33696.0
2016-09-09 09:40:00,118.09,118.16,117.89,117.9,35664.0,95.6746,95.7314,95.5126,95.5207,35664.0
2016-09-09 09:50:00,117.9,117.9,117.25,117.48,23222.0,95.5207,95.5207,94.9941,95.1804,23222.0
2016-09-09 10:00:00,117.49,117.58,117.38,117.45,51077.0,95.1885,95.2615,95.0994,95.1561,51077.0
2016-09-09 10:10:00,117.46,117.77,117.44,117.45,31264.0,95.1642,95.4154,95.148,95.1561,31264.0
2016-09-09 10:20:00,117.47,117.6,117.44,117.53,23627.0,95.1723,95.2777,95.148,95.2209,23627.0
2016-09-09 10:30:00,117.51,117.55,117.21,117.26,21829.0,95.2047,95.2371,94.9617,95.0022,21829.0
2016-09-09 10:40:00,117.27,117.44,117.26,117.26,30747.0,95.0103,95.148,95.0022,95.0022,30747.0
2016-09-09 10:50:00,117.26,117.33,117.17,117.33,23453.0,95.0022,95.0589,94.9293,95.0589,23453.0
2016-09-09 11:00:00,117.33,117.46,117.29,117.46,15890.0,95.0589,95.1642,95.0265,95.1642,15890.0
2016-09-09 11:10:00,117.46,117.46,117.29,117.3,18843.0,95.1642,95.1642,95.0265,95.0346,18843.0
2016-09-09 11:20:00,117.3,117.51,117.26,117.5,18085.0,95.0346,95.2047,95.0022,95.1966,18085.0
2016-09-09 11:30:00,117.5,117.5,117.3,117.33,17237.0,95.1966,95.1966,95.0346,95.0589,17237.0
2016-09-09 11:40:00,117.33,117.34,117.23,117.29,18759.0,95.0589,95.067,94.9779,95.0265,18759.0
2016-09-09 11:50:00,117.29,117.31,117.09,117.11,14555.0,95.0265,95.0427,94.8645,94.8807,14555.0
2016-09-09 12:00:00,117.12,117.24,117.12,117.13,17092.0,94.8888,94.986,94.8888,94.8969,17092.0
2016-09-09 12:10:00,117.13,117.17,116.98,117.0,22321.0,94.8969,94.9293,94.7753,94.7915,22321.0
2016-09-09 12:20:00,117.0,117.13,116.97,117.05,15437.0,94.7915,94.8969,94.7672,94.8321,15437.0
2016-09-09 12:30:00,117.04,117.06,116.91,116.91,18988.0,94.824,94.8402,94.7186,94.7186,18988.0
2016-09-09 12:40:00,116.91,117.04,116.87,116.99,17829.0,94.7186,94.824,94.6862,94.7834,17829.0
2016-09-09 12:50:00,116.99,116.99,116.85,116.93,48561.0,94.7834,94.7834,94.67,94.7348,48561.0
2016-09-09 13:00:00,116.93,117.04,116.8,116.81,27130.0,94.7348,94.824,94.6295,94.6376,27130.0
2016-09-09 13:10:00,116.82,116.83,116.58,116.63,26928.0,94.6457,94.6538,94.4513,94.4918,26928.0
2016-09-09 13:20:00,116.63,116.65,116.53,116.62,17981.0,94.4918,94.508,94.4108,94.4837,17981.0
2016-09-09 13:30:00,116.62,116.67,116.43,116.44,33034.0,94.4837,94.5242,94.3297,94.3378,33034.0
2016-09-09 13:40:00,116.44,116.45,116.23,116.27,23897.0,94.3378,94.3459,94.1677,94.2001,23897.0
2016-09-09 13:50:00,116.27,116.32,116.2,116.29,29191.0,94.2001,94.2406,94.1434,94.2163,29191.0
2016-09-09 14:00:00,116.29,116.3,115.97,116.04,28858.0,94.2163,94.2244,93.9571,94.0138,28858.0
2016-09-09 14:10:00,116.04,116.11,115.97,116.1,32092.0,94.0138,94.0705,93.9571,94.0624,32092.0
2016-09-09 14:20:00,116.1,116.4,116.08,116.4,23250.0,94.0624,94.3054,94.0462,94.3054,23250.0
2016-09-09 14:30:00,116.4,116.54,116.33,116.54,29278.0,94.3054,94.4189,94.2487,94.4189,29278.0
2016-09-09 14:40:00,116.55,116.55,116.12,116.18,24825.0,94.427,94.427,94.0786,94.1272,24825.0
2016-09-09 14:50:00,116.21,116.47,116.17,116.4,33409.0,94.1515,94.3621,94.1191,94.3054,33409.0
2016-09-09 15:00:00,116.4,116.46,116.21,116.31,32739.0,94.3054,94.354,94.1515,94.2325,32739.0
2016-09-09 15:10:00,116.3,116.52,116.18,116.41,39703.0,94.2244,94.4027,94.1272,94.3135,39703.0
2016-09-09 15:20:00,116.43,116.54,116.37,116.44,36420.0,94.3297,94.4189,94.2811,94.3378,36420.0
2016-09-09 15:30:00,116.44,116.44,116.22,116.29,52100.0,94.3378,94.3378,94.1596,94.2163,52100.0
2016-09-09 15:40:00,116.29,116.29,116.01,116.11,75061.0,94.2163,94.2163,93.9895,94.0705,75061.0
2016-09-09 15:50:00,116.12,116.17,115.78,115.79,158470.0,94.0786,94.1191,93.8031,93.8112,158470.0
2016-09-12 09:30:00,115.14,116.01,114.91,115.86,48609.0,93.2846,93.9895,93.0983,93.8679,48609.0
2016-09-12 09:40:00,115.87,115.91,115.71,115.8,24268.0,93.876,93.9084,93.7464,93.8193,24268.0
2016-09-12 09:50:00,115.79,116.18,115.77,116.09,18400.0,93.8112,94.1272,93.795,94.0543,18400.0
2016-09-12 10:00:00,116.1,116.24,116.06,116.15,19617.0,94.0624,94.1758,94.03,94.1029,19617.0
2016-09-12 10:10:00,116.13,116.15,115.97,116.07,22072.0,94.0867,94.1029,93.9571,94.0381,22072.0
2016-09-12 10:20:00,116.07,116.32,116.05,116.24,22197.0,94.0381,94.2406,94.0219,94.1758,22197.0
2016-09-12 10:30:00,116.26,116.36,116.17,116.23,20367.0,94.192,94.273,94.1191,94.1677,20367.0
2016-09-12 10:40:00,116.23,116.23,115.91,115.91,16334.0,94.1677,94.1677,93.9084,93.9084,16334.0
2016-09-12 10:50:00,115.91,116.0,115.8,116.0,25482.0,93.9084,93.9814,93.8193,93.9814,25482.0
2016-09-12 11:00:00,116.0,116.21,115.97,116.11,21612.0,93.9814,94.1515,93.9571,94.0705,21612.0
2016-09-12 11:10:00,116.12,116.12,115.9,116.03,18510.0,94.0786,94.0786,93.9003,94.0057,18510.0
2016-09-12 11:20:00,116.02,116.19,115.98,116.17,26533.0,93.9976,94.1353,93.9652,94.1191,26533.0
2016-09-12 11:30:00,116.19,116.47,116.05,116.44,15334.0,94.1353,94.3621,94.0219,94.3378,15334.0
2016-09-12 11:40:00,116.44,116.49,116.31,116.31,14553.0,94.3378,94.3784,94.2325,94.2325,14553.0
2016-09-12 11:50:00,116.34,116.46,116.33,116.36,17020.0,94.2568,94.354,94.2487,94.273,17020.0
2016-09-12 12:00:00,116.37,116.39,116.25,116.34,21725.0,94.2811,94.2973,94.1839,94.2568,21725.0
2016-09-12 12:10:00,116.36,116.42,116.2,116.25,12957.0,94.273,94.3216,94.1434,94.1839,12957.0
2016-09-12 12:20:00,116.26,116.41,116.24,116.41,15490.0,94.192,94.3135,94.1758,94.3135,15490.0
2016-09-12 12:30:00,116.41,116.54,116.41,116.52,13023.0,94.3135,94.4189,94.3135,94.4027,13023.0
2016-09-12 12:40:00,116.53,116.61,116.42,116.61,17646.0,94.4108,94.4756,94.3216,94.4756,17646.0
2016-09-12 12:50:00,116.63,116.84,116.59,116.77,15876.0,94.4918,94.6619,94.4594,94.6052,15876.0
2016-09-12 13:00:00,116.79,116.94,116.76,116.94,26154.0,94.6214,94.7429,94.5971,94.7429,26154.0
2016-09-12 13:10:00,116.94,117.48,116.94,117.12,59728.0,94.7429,95.1804,94.7429,94.8888,59728.0
2016-09-12 13:20:00,117.11,117.16,116.7,116.73,16833.0,94.8807,94.9212,94.5485,94.5728,16833.0
2016-09-12 13:30:00,116.76,117.01,116.62,117.01,38805.0,94.5971,94.7996,94.4837,94.7996,38805.0
2016-09-12 13:40:00,117.01,117.28,116.77,117.24,30883.0,94.7996,95.0184,94.6052,94.986,30883.0
2016-09-12 13:50:00,117.27,117.35,117.15,117.29,32325.0,95.0103,95.0751,94.9131,95.0265,32325.0
2016-09-12 14:00:00,117.29,117.5,117.22,117.5,67497.0,95.0265,95.1966,94.9698,95.1966,67497.0
2016-09-12 14:10:00,117.51,117.61,117.4,117.56,24634.0,95.2047,95.2858,95.1156,95.2452,24634.0
2016-09-12 14:20:00,117.57,117.73,117.48,117.48,23316.0,95.2534,95.383,95.1804,95.1804,23316.0
2016-09-12 14:30:00,117.5,117.88,117.5,117.85,33357.0,95.1966,95.5045,95.1966,95.4802,33357.0
2016-09-12 14:40:00,117.87,117.92,117.75,117.82,34523.0,95.4964,95.5369,95.3992,95.4559,34523.0
2016-09-12 14:50:00,117.83,117.93,117.76,117.82,22839.0,95.464,95.545,95.4073,95.4559,22839.0
2016-09-12 15:00:00,117.83,118.04,117.83,118.02,22508.0,95.464,95.6341,95.464,95.6179,22508.0
2016-09-12 15:10:00,118.02,118.04,117.69,117.7,25597.0,95.6179,95.6341,95.3506,95.3587,25597.0
2016-09-12 15:20:00,117.7,117.92,117.67,117.84,35336.0,95.3587,95.5369,95.3344,95.4721,35336.0
2016-09-12 15:30:00,117.86,117.9,117.72,117.79,42028.0,95.4883,95.5207,95.3749,95.4316,42028.0
2016-09-12 15:40:00,117.8,117.99,117.74,117.76,50962.0,95.4397,95.5936,95.3911,95.4073,50962.0
2016-09-12 15:50:00,117.74,117.84,117.64,117.75,83877.0,95.3911,95.4721,95.3101,95.3992,83877.0
2016-09-13 09:30:00,116.79,117.32,116.47,117.3,39440.0,94.6214,95.0508,94.3621,95.0346,39440.0
2016-09-13 09:40:00,117.28,117.39,117.1,117.15,24680.0,95.0184,95.1075,94.8726,94.9131,24680.0
2016-09-13 09:50:00,117.14,117.14,116.8,116.89,65489.0,94.905,94.905,94.6295,94.7024,65489.0
2016-09-13 10:00:00,116.89,116.93,116.66,116.84,22891.0,94.7024,94.7348,94.5161,94.6619,22891.0
2016-09-13 10:10:00,116.84,116.85,116.6,116.8,25043.0,94.6619,94.67,94.4675,94.6295,25043.0
2016-09-13 10:20:00,116.81,116.98,116.73,116.81,18262.0,94.6376,94.7753,94.5728,94.6376,18262.0
2016-09-13 10:30:00,116.79,116.99,116.7,116.86,27506.0,94.6214,94.7834,94.5485,94.6781,27506.0
2016-09-13 10:40:00,116.88,116.99,116.79,116.84,22608.0,94.6943,94.7834,94.6214,94.6619,22608.0
2016-09-13 10:50:00,116.84,116.86,116.68,116.81,22991.0,94.6619,94.6781,94.5323,94.6376,22991.0
2016-09-13 11:00:00,116.83,116.9,116.76,116.85,22864.0,94.6538,94.7105,94.5971,94.67,22864.0
2016-09-13 11:10:00,116.86,116.88,116.53,116.56,22772.0,94.6781,94.6943,94.4108,94.4351,22772.0
2016-09-13 11:20:00,116.56,116.72,116.53,116.57,28350.0,94.4351,94.5647,94.4108,94.4432,28350.0
2016-09-13 11:30:00,116.56,116.62,116.32,116.4,46845.0,94.4351,94.4837,94.2406,94.3054,46845.0
2016-09-13 11:40:00,116.41,116.54,116.35,116.38,44398.0,94.3135,94.4189,94.2649,94.2892,44398.0
2016-09-13 11:50:00,116.45,116.5,116.35,116.42,44424.0,94.3459,94.3865,94.2649,94.3216,44424.0
2016-09-13 12:00:00,116.42,116.45,116.3,116.36,44763.0,94.3216,94.3459,94.2244,94.273,44763.0
2016-09-13 12:10:00,116.36,116.67,116.35,116.58,41630.0,94.273,94.5242,94.2649,94.4513,41630.0
2016-09-13 12:20:00,116.6,116.64,116.26,116.28,24056.0,94.4675,94.4999,94.192,94.2082,24056.0
2016-09-13 12:30:00,116.28,116.36,116.2,116.34,28593.0,94.2082,94.273,94.1434,94.2568,28593.0
2016-09-13 12:40:00,116.34,116.37,116.25,116.27,13133.0,94.2568,94.2811,94.1839,94.2001,13133.0
2016-09-13 12:50:00,116.26,116.27,115.9,115.97,25898.0,94.192,94.2001,93.9003,93.9571,25898.0
2016-09-13 13:00:00,115.97,116.01,115.77,115.95,14985.0,93.9571,93.9895,93.795,93.9409,14985.0
2016-09-13 13:10:00,115.96,116.43,115.9,116.43,17807.0,93.949,94.3297,93.9003,94.3297,17807.0
2016-09-13 13:20:00,116.46,116.56,116.25,116.52,32721.0,94.354,94.4351,94.1839,94.4027,32721.0
2016-09-13 13:30:00,116.53,116.72,116.36,116.42,60054.0,94.4108,94.5647,94.273,94.3216,60054.0
2016-09-13 13:40:00,116.45,116.5,116.07,116.1,46960.0,94.3459,94.3865,94.0381,94.0624,46960.0
2016-09-13 13:50:00,116.1,116.13,115.73,115.91,53023.0,94.0624,94.0867,93.7626,93.9084,53023.0
2016-09-13 14:00:00,115.91,115.97,115.68,115.91,67392.0,93.9084,93.9571,93.7221,93.9084,67392.0
2016-09-13 14:10:00,115.92,115.95,115.65,115.75,43481.0,93.9165,93.9409,93.6978,93.7788,43481.0
2016-09-13 14:20:00,115.75,115.78,115.57,115.57,72823.0,93.7788,93.8031,93.633,93.633,72823.0
2016-09-13 14:30:00,115.58,115.76,115.45,115.76,59788.0,93.6411,93.7869,93.5358,93.7869,59788.0
2016-09-13 14:40:00,115.79,115.99,115.78,115.88,31299.0,93.8112,93.9733,93.8031,93.8841,31299.0
2016-09-13 14:50:00,115.89,115.99,115.73,115.73,50412.0,93.8922,93.9733,93.7626,93.7626,50412.0
2016-09-13 15:00:00,115.74,115.78,115.6,115.77,34810.0,93.7707,93.8031,93.6573,93.795,34810.0
2016-09-13 15:10:00,115.78,115.92,115.5,115.79,63328.0,93.8031,93.9165,93.5763,93.8112,63328.0
2016-09-13 15:20:00,115.79,116.0,115.77,115.93,61362.0,93.8112,93.9814,93.795,93.9246,61362.0
2016-09-13 15:30:00,115.96,116.11,115.92,116.02,47683.0,93.949,94.0705,93.9165,93.9976,47683.0
2016-09-13 15:40:00,116.01,116.01,115.59,115.79,100373.0,93.9895,93.9895,93.6492,93.8112,100373.0
2016-09-13 15:50:00,115.8,116.08,115.66,115.69,198232.0,93.8193,94.0462,93.7059,93.7302,198232.0
2016-09-14 09:30:00,115.72,116.14,115.52,116.05,19426.0,93.7545,94.0948,93.5925,94.0219,19426.0
2016-09-14 09:40:00,116.05,116.37,115.95,116.11,18103.0,94.0219,94.2811,93.9409,94.0705,18103.0
2016-09-14 09:50:00,116.11,116.13,115.85,115.87,40838.0,94.0705,94.0867,93.8598,93.876,40838.0
2016-09-14 10:00:00,115.86,116.08,115.8,116.02,26798.0,93.8679,94.0462,93.8193,93.9976,26798.0
2016-09-14 10:10:00,116.0,116.2,115.98,116.07,11720.0,93.9814,94.1434,93.9652,94.0381,11720.0
2016-09-14 10:20:00,116.08,116.34,116.05,116.34,12794.0,94.0462,94.2568,94.0219,94.2568,12794.0
2016-09-14 10:30:00,116.34,116.51,116.05,116.09,9360.0,94.2568,94.3946,94.0219,94.0543,9360.0
2016-09-14 10:40:00,116.07,116.07,115.84,115.89,24608.0,94.0381,94.0381,93.8517,93.8922,24608.0
2016-09-14 10:50:00,115.9,115.97,115.67,115.67,55280.0,93.9003,93.9571,93.714,93.714,55280.0
2016-09-14 11:00:00,115.71,115.96,115.71,115.83,35015.0,93.7464,93.949,93.7464,93.8436,35015.0
2016-09-14 11:10:00,115.82,116.02,115.75,116.02,17521.0,93.8355,93.9976,93.7788,93.9976,17521.0
2016-09-14 11:20:00,116.06,116.22,116.06,116.11,19855.0,94.03,94.1596,94.03,94.0705,19855.0
2016-09-14 11:30:00,116.05,116.07,115.92,116.05,19533.0,94.0219,94.0381,93.9165,94.0219,19533.0
2016-09-14 11:40:00,116.05,116.08,115.91,115.98,12475.0,94.0219,94.0462,93.9084,93.9652,12475.0
2016-09-14 11:50:00,115.99,116.12,115.99,116.11,12428.0,93.9733,94.0786,93.9733,94.0705,12428.0
2016-09-14 12:00:00,116.13,116.2,116.02,116.19,27899.0,94.0867,94.1434,93.9976,94.1353,27899.0
2016-09-14 12:10:00,116.19,116.38,116.18,116.32,23457.0,94.1353,94.2892,94.1272,94.2406,23457.0
2016-09-14 12:20:00,116.34,116.42,116.26,116.38,33974.0,94.2568,94.3216,94.192,94.2892,33974.0
2016-09-14 12:30:00,116.37,116.44,116.16,116.16,20490.0,94.2811,94.3378,94.111,94.111,20490.0
2016-09-14 12:40:00,116.16,116.21,116.06,116.13,22797.0,94.111,94.1515,94.03,94.0867,22797.0
2016-09-14 12:50:00,116.17,116.24,116.08,116.24,21073.0,94.1191,94.1758,94.0462,94.1758,21073.0
2016-09-14 13:00:00,116.24,116.34,116.19,116.34,16630.0,94.1758,94.2568,94.1353,94.2568,16630.0
2016-09-14 13:10:00,116.34,116.34,116.14,116.26,18839.0,94.2568,94.2568,94.0948,94.192,18839.0
2016-09-14 13:20:00,116.25,116.35,116.14,116.24,20477.0,94.1839,94.2649,94.0948,94.1758,20477.0
2016-09-14 13:30:00,116.25,116.36,116.21,116.29,22189.0,94.1839,94.273,94.1515,94.2163,22189.0
2016-09-14 13:40:00,116.29,116.36,116.03,116.05,22769.0,94.2163,94.273,94.0057,94.0219,22769.0
2016-09-14 13:50:00,116.05,116.08,115.95,115.97,21839.0,94.0219,94.0462,93.9409,93.9571,21839.0
2016-09-14 14:00:00,116.0,116.1,115.71,115.73,35873.0,93.9814,94.0624,93.7464,93.7626,35873.0
2016-09-14 14:10:00,115.73,115.89,115.6,115.86,28003.0,93.7626,93.8922,93.6573,93.8679,28003.0
2016-09-14 14:20:00,115.86,116.02,115.79,115.96,26935.0,93.8679,93.9976,93.8112,93.949,26935.0
2016-09-14 14:30:00,115.96,116.05,115.88,115.92,27742.0,93.949,94.0219,93.8841,93.9165,27742.0
2016-09-14 14:40:00,115.93,116.19,115.92,116.06,28190.0,93.9246,94.1353,93.9165,94.03,28190.0
2016-09-14 14:50:00,116.07,116.29,116.05,116.19,30917.0,94.0381,94.2163,94.0219,94.1353,30917.0
2016-09-14 15:00:00,116.19,116.26,115.98,116.07,33520.0,94.1353,94.192,93.9652,94.0381,33520.0
2016-09-14 15:10:00,116.06,116.06,115.9,115.93,32988.0,94.03,94.03,93.9003,93.9246,32988.0
2016-09-14 15:20:00,115.93,116.04,115.77,115.79,50625.0,93.9246,94.0138,93.795,93.8112,50625.0
2016-09-14 15:30:00,115.79,116.05,115.79,115.96,83033.0,93.8112,94.0219,93.8112,93.949,83033.0
2016-09-14 15:40:00,115.96,116.17,115.96,116.16,75360.0,93.949,94.1191,93.949,94.111,75360.0
2016-09-14 15:50:00,116.16,116.18,115.97,116.12,146466.0,94.111,94.1272,93.9571,94.0786,146466.0
2016-09-15 09:30:00,116.07,116.3,115.84,115.87,17917.0,94.0381,94.2244,93.8517,93.876,17917.0
2016-09-15 09:40:00,115.99,116.28,115.83,116.28,10918.0,93.9733,94.2082,93.8436,94.2082,10918.0
2016-09-15 09:50:00,116.28,116.47,116.17,116.34,12003.0,94.2082,94.3621,94.1191,94.2568,12003.0
2016-09-15 10:00:00,116.39,116.67,116.16,116.52,15664.0,94.2973,94.5242,94.111,94.4027,15664.0
2016-09-15 10:10:00,116.5,116.84,116.46,116.83,11681.0,94.3865,94.6619,94.354,94.6538,11681.0
2016-09-15 10:20:00,116.83,116.85,116.64,116.66,13755.0,94.6538,94.67,94.4999,94.5161,13755.0
2016-09-15 10:30:00,116.68,116.77,116.58,116.77,11319.0,94.5323,94.6052,94.4513,94.6052,11319.0
2016-09-15 10:40:00,116.77,116.8,116.57,116.63,21801.0,94.6052,94.6295,94.4432,94.4918,21801.0
2016-09-15 10:50:00,116.65,116.83,116.63,116.78,19446.0,94.508,94.6538,94.4918,94.6133,19446.0
2016-09-15 11:00:00,116.78,116.82,116.67,116.71,21158.0,94.6133,94.6457,94.5242,94.5566,21158.0
2016-09-15 11:10:00,116.72,116.72,116.59,116.68,12143.0,94.5647,94.5647,94.4594,94.5323,12143.0
2016-09-15 11:20:00,116.69,116.8,116.6,116.74,16860.0,94.5404,94.6295,94.4675,94.5809,16860.0
2016-09-15 11:30:00,116.76,116.92,116.74,116.91,26314.0,94.5971,94.7267,94.5809,94.7186,26314.0
2016-09-15 11:40:00,116.92,116.93,116.84,116.84,11795.0,94.7267,94.7348,94.6619,94.6619,11795.0
2016-09-15 11:50:00,116.84,116.92,116.7,116.71,27963.0,94.6619,94.7267,94.5485,94.5566,27963.0
2016-09-15 12:00:00,116.73,116.86,116.72,116.81,13100.0,94.5728,94.6781,94.5647,94.6376,13100.0
2016-09-15 12:10:00,116.81,116.82,116.73,116.76,7932.0,94.6376,94.6457,94.5728,94.5971,7932.0
2016-09-15 12:20:00,116.76,116.86,116.7,116.71,12298.0,94.5971,94.6781,94.5485,94.5566,12298.0
2016-09-15 12:30:00,116.74,116.8,116.61,116.68,7155.0,94.5809,94.6295,94.4756,94.5323,7155.0
2016-09-15 12:40:00,116.68,116.72,116.55,116.72,7834.0,94.5323,94.5647,94.427,94.5647,7834.0
2016-09-15 12:50:00,116.71,116.78,116.7,116.71,10136.0,94.5566,94.6133,94.5485,94.5566,10136.0
2016-09-15 13:00:00,116.73,116.96,116.73,116.88,16754.0,94.5728,94.7591,94.5728,94.6943,16754.0
2016-09-15 13:10:00,116.9,116.96,116.73,116.96,11775.0,94.7105,94.7591,94.5728,94.7591,11775.0
2016-09-15 13:20:00,116.92,117.01,116.84,116.91,10030.0,94.7267,94.7996,94.6619,94.7186,10030.0
2016-09-15 13:30:00,116.96,117.08,116.92,117.07,5492.0,94.7591,94.8564,94.7267,94.8483,5492.0
2016-09-15 13:40:00,117.06,117.32,117.06,117.31,18006.0,94.8402,95.0508,94.8402,95.0427,18006.0
2016-09-15 13:50:00,117.3,117.33,117.21,117.33,12616.0,95.0346,95.0589,94.9617,95.0589,12616.0
2016-09-15 14:00:00,117.35,117.35,117.27,117.33,10523.0,95.0751,95.0751,95.0103,95.0589,10523.0
2016-09-15 14:10:00,117.34,117.57,117.32,117.55,15180.0,95.067,95.2534,95.0508,95.2371,15180.0
2016-09-15 14:20:00,117.57,117.57,117.48,117.52,13416.0,95.2534,95.2534,95.1804,95.2128,13416.0
2016-09-15 14:30:00,117.52,117.55,117.47,117.51,16303.0,95.2128,95.2371,95.1723,95.2047,16303.0
2016-09-15 14:40:00,117.5,117.59,117.47,117.52,19427.0,95.1966,95.2696,95.1723,95.2128,19427.0
2016-09-15 14:50:00,117.52,117.58,117.48,117.54,11697.0,95.2128,95.2615,95.1804,95.229,11697.0
2016-09-15 15:00:00,117.57,117.64,117.47,117.48,23651.0,95.2534,95.3101,95.1723,95.1804,23651.0
2016-09-15 15:10:00,117.47,117.48,117.25,117.3,23598.0,95.1723,95.1804,94.9941,95.0346,23598.0
2016-09-15 15:20:00,117.31,117.44,117.3,117.4,23590.0,95.0427,95.148,95.0346,95.1156,23590.0
2016-09-15 15:30:00,117.4,117.5,117.36,117.5,28505.0,95.1156,95.1966,95.0832,95.1966,28505.0
2016-09-15 15:40:00,117.48,117.58,117.38,117.4,30791.0,95.1804,95.2615,95.0994,95.1156,30791.0
2016-09-15 15:50:00,117.4,117.4,117.29,117.34,56488.0,95.1156,95.1156,95.0265,95.067,56488.0
2016-09-16 09:30:00,116.94,116.97,115.97,116.05,267040.0,94.7429,94.7672,93.9571,94.0219,267040.0
2016-09-16 09:40:00,116.05,116.35,115.82,116.19,29297.0,94.0219,94.2649,93.8355,94.1353,29297.0
2016-09-16 09:50:00,116.14,116.31,116.09,116.31,12154.0,94.0948,94.2325,94.0543,94.2325,12154.0
2016-09-16 10:00:00,116.26,116.26,115.9,116.04,12791.0,94.192,94.192,93.9003,94.0138,12791.0
2016-09-16 10:10:00,116.04,116.14,115.83,116.07,17712.0,94.0138,94.0948,93.8436,94.0381,17712.0
2016-09-16 10:20:00,116.07,116.08,115.82,115.93,17969.0,94.0381,94.0462,93.8355,93.9246,17969.0
2016-09-16 10:30:00,115.93,116.14,115.89,116.12,30424.0,93.9246,94.0948,93.8922,94.0786,30424.0
2016-09-16 10:40:00,116.09,116.15,115.99,116.01,25167.0,94.0543,94.1029,93.9733,93.9895,25167.0
2016-09-16 10:50:00,116.0,116.1,115.98,115.98,11040.0,93.9814,94.0624,93.9652,93.9652,11040.0
2016-09-16 11:00:00,115.97,116.05,115.86,115.95,11648.0,93.9571,94.0219,93.8679,93.9409,11648.0
2016-09-16 11:10:00,115.93,116.08,115.9,115.92,11162.0,93.9246,94.0462,93.9003,93.9165,11162.0
2016-09-16 11:20:00,115.95,116.03,115.89,115.89,8050.0,93.9409,94.0057,93.8922,93.8922,8050.0
2016-09-16 11:30:00,115.92,116.14,115.91,116.08,8590.0,93.9165,94.0948,93.9084,94.0462,8590.0
2016-09-16 11:40:00,116.17,116.35,116.13,116.35,6434.0,94.1191,94.2649,94.0867,94.2649,6434.0
2016-09-16 11:50:00,116.31,116.33,116.25,116.33,5969.0,94.2325,94.2487,94.1839,94.2487,5969.0
2016-09-16 12:00:00,116.32,116.46,116.31,116.45,6026.0,94.2406,94.354,94.2325,94.3459,6026.0
2016-09-16 12:10:00,116.45,116.47,116.35,116.47,6065.0,94.3459,94.3621,94.2649,94.3621,6065.0
2016-09-16 12:20:00,116.44,116.51,116.42,116.45,5509.0,94.3378,94.3946,94.3216,94.3459,5509.0
2016-09-16 12:30:00,116.46,116.47,116.38,116.43,4900.0,94.354,94.3621,94.2892,94.3297,4900.0
2016-09-16 12:40:00,116.4,116.44,116.3,116.38,7341.0,94.3054,94.3378,94.2244,94.2892,7341.0
2016-09-16 12:50:00,116.36,116.36,116.2,116.2,5375.0,94.273,94.273,94.1434,94.1434,5375.0
2016-09-16 13:00:00,116.21,116.35,116.2,116.33,10515.0,94.1515,94.2649,94.1434,94.2487,10515.0
2016-09-16 13:10:00,116.32,116.36,116.23,116.26,12474.0,94.2406,94.273,94.1677,94.192,12474.0
2016-09-16 13:20:00,116.25,116.32,116.22,116.25,7101.0,94.1839,94.2406,94.1596,94.1839,7101.0
2016-09-16 13:30:00,116.22,116.27,116.1,116.16,7632.0,94.1596,94.2001,94.0624,94.111,7632.0
2016-09-16 13:40:00,116.17,116.17,115.95,115.99,14513.0,94.1191,94.1191,93.9409,93.9733,14513.0
2016-09-16 13:50:00,116.0,116.2,115.94,116.2,19496.0,93.9814,94.1434,93.9328,94.1434,19496.0
2016-09-16 14:00:00,116.16,116.27,116.09,116.23,15076.0,94.111,94.2001,94.0543,94.1677,15076.0
2016-09-16 14:10:00,116.23,116.3,116.18,116.2,19991.0,94.1677,94.2244,94.1272,94.1434,19991.0
2016-09-16 14:20:00,116.21,116.27,116.19,116.19,12412.0,94.1515,94.2001,94.1353,94.1353,12412.0
2016-09-16 14:30:00,116.2,116.34,116.2,116.24,12443.0,94.1434,94.2568,94.1434,94.1758,12443.0
2016-09-16 14:40:00,116.26,116.36,116.23,116.26,21307.0,94.192,94.273,94.1677,94.192,21307.0
2016-09-16 14:50:00,116.25,116.29,116.17,116.18,41323.0,94.1839,94.2163,94.1191,94.1272,41323.0
2016-09-16 15:00:00,116.19,116.27,116.16,116.2,43527.0,94.1353,94.2001,94.111,94.1434,43527.0
2016-09-16 15:10:00,116.2,116.26,116.14,116.24,37000.0,94.1434,94.192,94.0948,94.1758,37000.0
2016-09-16 15:20:00,116.23,116.3,116.21,116.25,26459.0,94.1677,94.2244,94.1515,94.1839,26459.0
2016-09-16 15:30:00,116.25,116.39,116.25,116.37,53842.0,94.1839,94.2973,94.1839,94.2811,53842.0
2016-09-16 15:40:00,116.36,116.4,116.3,116.37,56026.0,94.273,94.3054,94.2244,94.2811,56026.0
2016-09-16 15:50:00,116.37,116.37,116.16,116.21,94998.0,94.2811,94.2811,94.111,94.1515,94998.0
2016-09-19 09:30:00,117.0,117.24,116.71,117.14,22071.0,94.7915,94.986,94.5566,94.905,22071.0
2016-09-19 09:40:00,117.14,117.63,117.11,117.61,11780.0,94.905,95.302,94.8807,95.2858,11780.0
2016-09-19 09:50:00,117.57,117.77,117.49,117.76,13800.0,95.2534,95.4154,95.1885,95.4073,13800.0
2016-09-19 10:00:00,117.77,117.92,117.77,117.89,17428.0,95.4154,95.5369,95.4154,95.5126,17428.0
2016-09-19 10:10:00,117.89,117.98,117.83,117.91,30516.0,95.5126,95.5855,95.464,95.5288,30516.0
2016-09-19 10:20:00,117.92,117.93,117.68,117.7,14779.0,95.5369,95.545,95.3425,95.3587,14779.0
2016-09-19 10:30:00,117.69,117.77,117.59,117.64,26865.0,95.3506,95.4154,95.2696,95.3101,26865.0
2016-09-19 10:40:00,117.62,117.76,117.57,117.7,32495.0,95.2939,95.4073,95.2534,95.3587,32495.0
2016-09-19 10:50:00,117.67,117.73,117.62,117.73,22564.0,95.3344,95.383,95.2939,95.383,22564.0
2016-09-19 11:00:00,117.73,117.86,117.68,117.86,13559.0,95.383,95.4883,95.3425,95.4883,13559.0
2016-09-19 11:10:00,117.85,117.85,117.74,117.76,24746.0,95.4802,95.4802,95.3911,95.4073,24746.0
2016-09-19 11:20:00,117.77,117.77,117.58,117.63,21753.0,95.4154,95.4154,95.2615,95.302,21753.0
2016-09-19 11:30:00,117.65,117.69,117.56,117.64,15214.0,95.3182,95.3506,95.2452,95.3101,15214.0
2016-09-19 11:40:00,117.65,117.8,117.63,117.8,12049.0,95.3182,95.4397,95.302,95.4397,12049.0
2016-09-19 11:50:00,117.81,117.81,117.69,117.72,19252.0,95.4478,95.4478,95.3506,95.3749,19252.0
2016-09-19 12:00:00,117.71,117.74,117.63,117.65,23788.0,95.3668,95.3911,95.302,95.3182,23788.0
2016-09-19 12:10:00,117.65,117.66,117.41,117.43,21247.0,95.3182,95.3263,95.1237,95.1399,21247.0
2016-09-19 12:20:00,117.4,117.43,117.39,117.4,6014.0,95.1156,95.1399,95.1075,95.1156,6014.0
2016-09-19 12:30:00,117.4,117.42,117.31,117.41,13929.0,95.1156,95.1318,95.0427,95.1237,13929.0
2016-09-19 12:40:00,117.41,117.54,117.41,117.48,9139.0,95.1237,95.229,95.1237,95.1804,9139.0
2016-09-19 12:50:00,117.48,117.52,117.33,117.36,13257.0,95.1804,95.2128,95.0589,95.0832,13257.0
2016-09-19 13:00:00,117.34,117.38,117.27,117.36,12340.0,95.067,95.0994,95.0103,95.0832,12340.0
2016-09-19 13:10:00,117.36,117.41,117.33,117.34,6666.0,95.0832,95.1237,95.0589,95.067,6666.0
2016-09-19 13:20:00,117.33,117.35,117.28,117.3,8288.0,95.0589,95.0751,95.0184,95.0346,8288.0
2016-09-19 13:30:00,117.28,117.29,116.9,116.94,12312.0,95.0184,95.0265,94.7105,94.7429,12312.0
2016-09-19 13:40:00,116.91,117.06,116.87,117.03,8499.0,94.7186,94.8402,94.6862,94.8159,8499.0
2016-09-19 13:50:00,117.03,117.16,116.99,117.16,8863.0,94.8159,94.9212,94.7834,94.9212,8863.0
2016-09-19 14:00:00,117.14,117.23,117.11,117.18,14770.0,94.905,94.9779,94.8807,94.9374,14770.0
2016-09-19 14:10:00,117.21,117.37,117.16,117.3,14221.0,94.9617,95.0913,94.9212,95.0346,14221.0
2016-09-19 14:20:00,117.3,117.36,117.23,117.36,11098.0,95.0346,95.0832,94.9779,95.0832,11098.0
2016-09-19 14:30:00,117.34,117.51,117.34,117.42,17701.0,95.067,95.2047,95.067,95.1318,17701.0
2016-09-19 14:40:00,117.41,117.56,117.37,117.56,8286.0,95.1237,95.2452,95.0913,95.2452,8286.0
2016-09-19 14:50:00,117.56,117.62,117.55,117.59,8393.0,95.2452,95.2939,95.2371,95.2696,8393.0
2016-09-19 15:00:00,117.59,117.59,117.47,117.48,15728.0,95.2696,95.2696,95.1723,95.1804,15728.0
2016-09-19 15:10:00,117.47,117.49,117.26,117.35,21610.0,95.1723,95.1885,95.0022,95.0751,21610.0
2016-09-19 15:20:00,117.34,117.46,117.31,117.32,18441.0,95.067,95.1642,95.0427,95.0508,18441.0
2016-09-19 15:30:00,117.29,117.31,117.08,117.24,33001.0,95.0265,95.0427,94.8564,94.986,33001.0
2016-09-19 15:40:00,117.24,117.39,117.21,117.34,32435.0,94.986,95.1075,94.9617,95.067,32435.0
2016-09-19 15:50:00,117.34,117.39,117.14,117.17,69782.0,95.067,95.1075,94.905,94.9293,69782.0
2016-09-20 09:30:00,117.77,118.29,117.77,118.11,27237.0,95.4154,95.8367,95.4154,95.6909,27237.0
2016-09-20 09:40:00,118.06,118.1,117.86,117.97,18126.0,95.6503,95.6827,95.4883,95.5774,18126.0
2016-09-20 09:50:00,118.05,118.24,118.03,118.24,11993.0,95.6422,95.7962,95.626,95.7962,11993.0
2016-09-20 10:00:00,118.24,118.34,118.24,118.3,40783.0,95.7962,95.8772,95.7962,95.8448,40783.0
2016-09-20 10:10:00,118.3,118.3,118.05,118.15,10583.0,95.8448,95.8448,95.6422,95.7233,10583.0
2016-09-20 10:20:00,118.14,118.2,118.09,118.16,20339.0,95.7152,95.7638,95.6746,95.7314,20339.0
2016-09-20 10:30:00,118.12,118.2,117.93,117.93,33673.0,95.699,95.7638,95.545,95.545,33673.0
2016-09-20 10:40:00,117.91,117.98,117.85,117.98,8960.0,95.5288,95.5855,95.4802,95.5855,8960.0
2016-09-20 10:50:00,118.0,118.06,117.99,118.0,12694.0,95.6017,95.6503,95.5936,95.6017,12694.0
2016-09-20 11:00:00,118.01,118.29,118.01,118.26,23404.0,95.6098,95.8367,95.6098,95.8124,23404.0
2016-09-20 11:10:00,118.26,118.48,118.26,118.48,109540.0,95.8124,95.9906,95.8124,95.9906,109540.0
2016-09-20 11:20:00,118.48,118.61,118.38,118.45,64190.0,95.9906,96.0959,95.9096,95.9663,64190.0
2016-09-20 11:30:00,118.44,118.53,118.4,118.45,38821.0,95.9582,96.0311,95.9258,95.9663,38821.0
2016-09-20 11:40:00,118.47,118.58,118.44,118.56,30379.0,95.9825,96.0716,95.9582,96.0554,30379.0
2016-09-20 11:50:00,118.57,118.65,118.48,118.51,29333.0,96.0635,96.1284,95.9906,96.0149,29333.0
2016-09-20 12:00:00,118.5,118.5,118.37,118.45,26133.0,96.0068,96.0068,95.9015,95.9663,26133.0
2016-09-20 12:10:00,118.45,118.45,118.39,118.41,24395.0,95.9663,95.9663,95.9177,95.9339,24395.0
2016-09-20 12:20:00,118.41,118.56,118.41,118.54,17998.0,95.9339,96.0554,95.9339,96.0392,17998.0
2016-09-20 12:30:00,118.54,118.56,118.42,118.44,17465.0,96.0392,96.0554,95.942,95.9582,17465.0
2016-09-20 12:40:00,118.44,118.46,118.33,118.33,22790.0,95.9582,95.9744,95.8691,95.8691,22790.0
2016-09-20 12:50:00,118.35,118.57,118.22,118.22,29764.0,95.8853,96.0635,95.78,95.78,29764.0
2016-09-20 13:00:00,118.24,118.31,118.19,118.3,21254.0,95.7962,95.8529,95.7557,95.8448,21254.0
2016-09-20 13:10:00,118.31,118.42,118.28,118.4,13715.0,95.8529,95.942,95.8286,95.9258,13715.0
2016-09-20 13:20:00,118.4,118.41,118.35,118.4,17100.0,95.9258,95.9339,95.8853,95.9258,17100.0
2016-09-20 13:30:00,118.4,118.55,118.38,118.53,17611.0,95.9258,96.0473,95.9096,96.0311,17611.0
2016-09-20 13:40:00,118.51,118.54,118.44,118.49,15259.0,96.0149,96.0392,95.9582,95.9987,15259.0
2016-09-20 13:50:00,118.51,118.66,118.48,118.63,16512.0,96.0149,96.1365,95.9906,96.1121,16512.0
2016-09-20 14:00:00,118.61,118.65,118.55,118.56,31005.0,96.0959,96.1284,96.0473,96.0554,31005.0
2016-09-20 14:10:00,118.57,118.61,118.42,118.44,35130.0,96.0635,96.0959,95.942,95.9582,35130.0
2016-09-20 14:20:00,118.42,118.44,118.3,118.38,19276.0,95.942,95.9582,95.8448,95.9096,19276.0
2016-09-20 14:30:00,118.36,118.64,118.35,118.63,27571.0,95.8934,96.1202,95.8853,96.1121,27571.0
2016-09-20 14:40:00,118.64,118.69,118.47,118.66,32309.0,96.1202,96.1608,95.9825,96.1365,32309.0
2016-09-20 14:50:00,118.65,118.79,118.62,118.76,34528.0,96.1284,96.2418,96.104,96.2175,34528.0
2016-09-20 15:00:00,118.76,118.84,118.67,118.77,32167.0,96.2175,96.2823,96.1446,96.2256,32167.0
2016-09-20 15:10:00,118.78,118.93,118.75,118.87,39197.0,96.2337,96.3552,96.2094,96.3066,39197.0
2016-09-20 15:20:00,118.87,118.95,118.84,118.87,50455.0,96.3066,96.3714,96.2823,96.3066,50455.0
2016-09-20 15:30:00,118.87,118.88,118.62,118.69,82203.0,96.3066,96.3147,96.104,96.1608,82203.0
2016-09-20 15:40:00,118.68,118.78,118.62,118.7,100841.0,96.1527,96.2337,96.104,96.1689,100841.0
2016-09-20 15:50:00,118.71,118.72,118.41,118.41,179757.0,96.177,96.1851,95.9339,95.9339,179757.0
2016-09-21 09:30:00,118.8,119.0,118.7,118.98,31085.0,96.2499,96.4119,96.1689,96.3957,31085.0
2016-09-21 09:40:00,118.98,119.0,118.63,118.73,36697.0,96.3957,96.4119,96.1121,96.1932,36697.0
2016-09-21 09:50:00,118.75,118.82,118.69,118.8,18753.0,96.2094,96.2661,96.1608,96.2499,18753.0
2016-09-21 10:00:00,118.77,118.78,118.69,118.72,15535.0,96.2256,96.2337,96.1608,96.1851,15535.0
2016-09-21 10:10:00,118.72,118.72,118.49,118.51,22875.0,96.1851,96.1851,95.9987,96.0149,22875.0
2016-09-21 10:20:00,118.5,118.53,118.32,118.35,32481.0,96.0068,96.0311,95.861,95.8853,32481.0
2016-09-21 10:30:00,118.35,118.41,118.17,118.17,77226.0,95.8853,95.9339,95.7395,95.7395,77226.0
2016-09-21 10:40:00,118.16,118.27,117.95,118.04,83239.0,95.7314,95.8205,95.5612,95.6341,83239.0
2016-09-21 10:50:00,118.04,118.15,118.01,118.01,11358.0,95.6341,95.7233,95.6098,95.6098,11358.0
2016-09-21 11:00:00,118.02,118.11,117.98,118.01,12364.0,95.6179,95.6909,95.5855,95.6098,12364.0
2016-09-21 11:10:00,118.01,118.12,117.95,118.12,17758.0,95.6098,95.699,95.5612,95.699,17758.0
2016-09-21 11:20:00,118.1,118.21,118.1,118.18,7907.0,95.6827,95.7719,95.6827,95.7476,7907.0
2016-09-21 11:30:00,118.19,118.27,118.14,118.26,12884.0,95.7557,95.8205,95.7152,95.8124,12884.0
2016-09-21 11:40:00,118.26,118.31,118.14,118.17,13066.0,95.8124,95.8529,95.7152,95.7395,13066.0
2016-09-21 11:50:00,118.17,118.28,118.11,118.28,11483.0,95.7395,95.8286,95.6909,95.8286,11483.0
2016-09-21 12:00:00,118.25,118.38,118.25,118.29,11902.0,95.8043,95.9096,95.8043,95.8367,11902.0
2016-09-21 12:10:00,118.28,118.3,118.02,118.04,13236.0,95.8286,95.8448,95.6179,95.6341,13236.0
2016-09-21 12:20:00,118.05,118.08,117.98,118.0,14086.0,95.6422,95.6665,95.5855,95.6017,14086.0
2016-09-21 12:30:00,117.98,117.98,117.83,117.85,15821.0,95.5855,95.5855,95.464,95.4802,15821.0
2016-09-21 12:40:00,117.84,117.98,117.81,117.98,13091.0,95.4721,95.5855,95.4478,95.5855,13091.0
2016-09-21 12:50:00,117.98,118.12,117.97,118.11,9877.0,95.5855,95.699,95.5774,95.6909,9877.0
2016-09-21 13:00:00,118.11,118.19,118.06,118.06,18555.0,95.6909,95.7557,95.6503,95.6503,18555.0
2016-09-21 13:10:00,118.05,118.06,117.92,117.95,13907.0,95.6422,95.6503,95.5369,95.5612,13907.0
2016-09-21 13:20:00,117.96,118.01,117.89,117.92,12802.0,95.5693,95.6098,95.5126,95.5369,12802.0
2016-09-21 13:30:00,117.91,117.94,117.86,117.9,24107.0,95.5288,95.5531,95.4883,95.5207,24107.0
2016-09-21 13:40:00,117.89,117.96,117.82,117.9,15172.0,95.5126,95.5693,95.4559,95.5207,15172.0
2016-09-21 13:50:00,117.88,118.09,117.78,118.06,22765.0,95.5045,95.6746,95.4235,95.6503,22765.0
2016-09-21 14:00:00,118.06,118.64,117.98,118.21,87328.0,95.6503,96.1202,95.5855,95.7719,87328.0
2016-09-21 14:10:00,118.2,118.57,118.2,118.35,36340.0,95.7638,96.0635,95.7638,95.8853,36340.0
2016-09-21 14:20:00,118.32,118.46,117.97,118.0,22061.0,95.861,95.9744,95.5774,95.6017,22061.0
2016-09-21 14:30:00,118.01,118.31,117.92,118.28,22394.0,95.6098,95.8529,95.5369,95.8286,22394.0
2016-09-21 14:40:00,118.24,118.5,118.2,118.33,59974.0,95.7962,96.0068,95.7638,95.8691,59974.0
2016-09-21 14:50:00,118.32,118.52,118.21,118.5,59486.0,95.861,96.023,95.7719,96.0068,59486.0
2016-09-21 15:00:00,118.5,118.63,118.33,118.48,35210.0,96.0068,96.1121,95.8691,95.9906,35210.0
2016-09-21 15:10:00,118.48,118.84,118.46,118.71,29604.0,95.9906,96.2823,95.9744,96.177,29604.0
2016-09-21 15:20:00,118.7,118.93,118.69,118.86,20324.0,96.1689,96.3552,96.1608,96.2985,20324.0
2016-09-21 15:30:00,118.86,119.0,118.86,118.91,48386.0,96.2985,96.4119,96.2985,96.339,48386.0
2016-09-21 15:40:00,118.92,119.21,118.91,119.14,55137.0,96.3471,96.5821,96.339,96.5253,55137.0
2016-09-21 15:50:00,119.14,119.17,119.02,119.05,123692.0,96.5253,96.5496,96.4281,96.4524,123692.0
2016-09-22 09:30:00,120.11,120.56,119.74,120.19,48816.0,97.3112,97.6758,97.0115,97.376,48816.0
2016-09-22 09:40:00,120.12,120.2,119.99,120.01,38434.0,97.3193,97.3841,97.214,97.2302,38434.0
2016-09-22 09:50:00,120.01,120.35,119.9,120.26,42125.0,97.2302,97.5057,97.1411,97.4327,42125.0
2016-09-22 10:00:00,120.26,120.26,120.0,120.0,15724.0,97.4327,97.4327,97.2221,97.2221,15724.0
2016-09-22 10:10:00,119.99,120.18,119.98,120.08,24908.0,97.214,97.3679,97.2059,97.2869,24908.0
2016-09-22 10:20:00,120.06,120.19,119.98,120.17,11672.0,97.2707,97.376,97.2059,97.3598,11672.0
2016-09-22 10:30:00,120.18,120.28,120.07,120.12,19908.0,97.3679,97.449,97.2788,97.3193,19908.0
2016-09-22 10:40:00,120.18,120.19,120.04,120.1,13666.0,97.3679,97.376,97.2545,97.3031,13666.0
2016-09-22 10:50:00,120.13,120.23,120.1,120.15,12522.0,97.3274,97.4084,97.3031,97.3436,12522.0
2016-09-22 11:00:00,120.16,120.2,119.88,119.9,12724.0,97.3517,97.3841,97.1249,97.1411,12724.0
2016-09-22 11:10:00,119.9,119.91,119.8,119.86,10303.0,97.1411,97.1492,97.0601,97.1087,10303.0
2016-09-22 11:20:00,119.86,119.86,119.79,119.85,10359.0,97.1087,97.1087,97.052,97.1006,10359.0
2016-09-22 11:30:00,119.84,119.95,119.82,119.84,11772.0,97.0925,97.1816,97.0763,97.0925,11772.0
2016-09-22 11:40:00,119.86,119.86,119.78,119.8,10196.0,97.1087,97.1087,97.0439,97.0601,10196.0
2016-09-22 11:50:00,119.81,119.81,119.73,119.76,7194.0,97.0682,97.0682,97.0033,97.0277,7194.0
2016-09-22 12:00:00,119.77,119.84,119.74,119.74,6068.0,97.0358,97.0925,97.0115,97.0115,6068.0
2016-09-22 12:10:00,119.76,119.89,119.74,119.82,12908.0,97.0277,97.133,97.0115,97.0763,12908.0
2016-09-22 12:20:00,119.81,119.93,119.68,119.88,7109.0,97.0682,97.1654,96.9628,97.1249,7109.0
2016-09-22 12:30:00,119.88,119.89,119.8,119.83,7108.0,97.1249,97.133,97.0601,97.0844,7108.0
2016-09-22 12:40:00,119.85,119.91,119.82,119.84,7396.0,97.1006,97.1492,97.0763,97.0925,7396.0
2016-09-22 12:50:00,119.84,119.88,119.81,119.88,9045.0,97.0925,97.1249,97.0682,97.1249,9045.0
2016-09-22 13:00:00,119.87,120.07,119.83,120.05,21592.0,97.1168,97.2788,97.0844,97.2626,21592.0
2016-09-22 13:10:00,120.08,120.17,120.03,120.03,8332.0,97.2869,97.3598,97.2464,97.2464,8332.0
2016-09-22 13:20:00,120.01,120.1,119.99,120.04,6497.0,97.2302,97.3031,97.214,97.2545,6497.0
2016-09-22 13:30:00,120.03,120.08,120.02,120.06,9011.0,97.2464,97.2869,97.2383,97.2707,9011.0
2016-09-22 13:40:00,120.06,120.06,119.93,120.01,8898.0,97.2707,97.2707,97.1654,97.2302,8898.0
2016-09-22 13:50:00,120.02,120.06,119.99,120.0,8457.0,97.2383,97.2707,97.214,97.2221,8457.0
2016-09-22 14:00:00,120.0,120.04,119.99,120.03,9332.0,97.2221,97.2545,97.214,97.2464,9332.0
2016-09-22 14:10:00,120.04,120.04,119.67,119.73,12990.0,97.2545,97.2545,96.9547,97.0033,12990.0
2016-09-22 14:20:00,119.73,119.92,119.73,119.81,9433.0,97.0033,97.1573,97.0033,97.0682,9433.0
2016-09-22 14:30:00,119.84,119.87,119.69,119.85,16749.0,97.0925,97.1168,96.9709,97.1006,16749.0
2016-09-22 14:40:00,119.86,119.91,119.81,119.86,12944.0,97.1087,97.1492,97.0682,97.1087,12944.0
2016-09-22 14:50:00,119.86,119.95,119.8,119.92,21498.0,97.1087,97.1816,97.0601,97.1573,21498.0
2016-09-22 15:00:00,119.9,119.93,119.77,119.78,36035.0,97.1411,97.1654,97.0358,97.0439,36035.0
2016-09-22 15:10:00,119.78,119.81,119.69,119.7,34603.0,97.0439,97.0682,96.9709,96.979,34603.0
2016-09-22 15:20:00,119.7,119.77,119.62,119.64,37648.0,96.979,97.0358,96.9142,96.9304,37648.0
2016-09-22 15:30:00,119.64,119.8,119.63,119.73,45966.0,96.9304,97.0601,96.9223,97.0033,45966.0
2016-09-22 15:40:00,119.73,119.77,119.68,119.72,56541.0,97.0033,97.0358,96.9628,96.9952,56541.0
2016-09-22 15:50:00,119.72,119.75,119.65,119.66,75781.0,96.9952,97.0196,96.9385,96.9466,75781.0
2016-09-23 09:30:00,119.35,119.43,119.14,119.2,26448.0,96.6955,96.7603,96.5253,96.574,26448.0
2016-09-23 09:40:00,119.13,119.17,118.85,119.05,19120.0,96.5172,96.5496,96.2904,96.4524,19120.0
2016-09-23 09:50:00,119.05,119.05,118.61,118.86,14105.0,96.4524,96.4524,96.0959,96.2985,14105.0
2016-09-23 10:00:00,118.81,119.06,118.81,118.87,18044.0,96.258,96.4605,96.258,96.3066,18044.0
2016-09-23 10:10:00,118.85,118.99,118.79,118.91,17263.0,96.2904,96.4038,96.2418,96.339,17263.0
2016-09-23 10:20:00,118.89,118.92,118.76,118.78,16408.0,96.3228,96.3471,96.2175,96.2337,16408.0
2016-09-23 10:30:00,118.79,118.88,118.74,118.74,13016.0,96.2418,96.3147,96.2013,96.2013,13016.0
2016-09-23 10:40:00,118.74,118.88,118.73,118.79,9149.0,96.2013,96.3147,96.1932,96.2418,9149.0
2016-09-23 10:50:00,118.8,118.81,118.65,118.66,11574.0,96.2499,96.258,96.1284,96.1365,11574.0
2016-09-23 11:00:00,118.65,118.73,118.59,118.59,19192.0,96.1284,96.1932,96.0797,96.0797,19192.0
2016-09-23 11:10:00,118.59,118.6,118.46,118.52,15350.0,96.0797,96.0878,95.9744,96.023,15350.0
2016-09-23 11:20:00,118.51,118.51,118.35,118.45,11643.0,96.0149,96.0149,95.8853,95.9663,11643.0
2016-09-23 11:30:00,118.47,118.52,118.4,118.41,12939.0,95.9825,96.023,95.9258,95.9339,12939.0
2016-09-23 11:40:00,118.41,118.47,118.35,118.35,10540.0,95.9339,95.9825,95.8853,95.8853,10540.0
2016-09-23 11:50:00,118.35,118.36,118.23,118.25,19248.0,95.8853,95.8934,95.7881,95.8043,19248.0
2016-09-23 12:00:00,118.23,118.33,118.21,118.23,17084.0,95.7881,95.8691,95.7719,95.7881,17084.0
2016-09-23 12:10:00,118.26,118.31,118.18,118.19,13373.0,95.8124,95.8529,95.7476,95.7557,13373.0
2016-09-23 12:20:00,118.19,118.34,118.16,118.31,7614.0,95.7557,95.8772,95.7314,95.8529,7614.0
2016-09-23 12:30:00,118.31,118.33,118.18,118.23,8361.0,95.8529,95.8691,95.7476,95.7881,8361.0
2016-09-23 12:40:00,118.24,118.29,118.15,118.16,11477.0,95.7962,95.8367,95.7233,95.7314,11477.0
2016-09-23 12:50:00,118.16,118.24,118.15,118.15,30341.0,95.7314,95.7962,95.7233,95.7233,30341.0
2016-09-23 13:00:00,118.16,118.16,117.97,117.98,34487.0,95.7314,95.7314,95.5774,95.5855,34487.0
2016-09-23 13:10:00,117.99,118.0,117.86,117.87,20538.0,95.5936,95.6017,95.4883,95.4964,20538.0
2016-09-23 13:20:00,117.87,117.92,117.76,117.83,38566.0,95.4964,95.5369,95.4073,95.464,38566.0
2016-09-23 13:30:00,117.83,117.96,117.83,117.93,10679.0,95.464,95.5693,95.464,95.545,10679.0
2016-09-23 13:40:00,117.93,117.93,117.74,117.76,32814.0,95.545,95.545,95.3911,95.4073,32814.0
2016-09-23 13:50:00,117.76,117.8,117.7,117.72,24295.0,95.4073,95.4397,95.3587,95.3749,24295.0
2016-09-23 14:00:00,117.72,117.91,117.71,117.88,20497.0,95.3749,95.5288,95.3668,95.5045,20497.0
2016-09-23 14:10:00,117.89,118.0,117.87,117.98,15895.0,95.5126,95.6017,95.4964,95.5855,15895.0
2016-09-23 14:20:00,117.98,118.0,117.9,117.97,18737.0,95.5855,95.6017,95.5207,95.5774,18737.0
2016-09-23 14:30:00,117.95,118.0,117.9,117.97,36660.0,95.5612,95.6017,95.5207,95.5774,36660.0
2016-09-23 14:40:00,117.96,117.99,117.84,117.89,30450.0,95.5693,95.5936,95.4721,95.5126,30450.0
2016-09-23 14:50:00,117.88,117.97,117.85,117.96,14943.0,95.5045,95.5774,95.4802,95.5693,14943.0
2016-09-23 15:00:00,117.96,118.12,117.94,118.06,15427.0,95.5693,95.699,95.5531,95.6503,15427.0
2016-09-23 15:10:00,118.07,118.12,118.0,118.01,17164.0,95.6584,95.699,95.6017,95.6098,17164.0
2016-09-23 15:20:00,118.01,118.12,117.96,118.12,20915.0,95.6098,95.699,95.5693,95.699,20915.0
2016-09-23 15:30:00,118.14,118.24,117.97,117.97,37278.0,95.7152,95.7962,95.5774,95.5774,37278.0
2016-09-23 15:40:00,117.97,117.98,117.8,117.85,47340.0,95.5774,95.5855,95.4397,95.4802,47340.0
2016-09-23 15:50:00,117.85,117.99,117.8,117.81,54570.0,95.4802,95.5936,95.4397,95.4478,54570.0
2016-09-26 09:30:00,117.54,117.81,117.15,117.25,36696.0,95.229,95.4478,94.9131,94.9941,36696.0
2016-09-26 09:40:00,117.18,117.53,117.0,117.49,35234.0,94.9374,95.2209,94.7915,95.1885,35234.0
2016-09-26 09:50:00,117.54,117.7,117.51,117.7,35808.0,95.229,95.3587,95.2047,95.3587,35808.0
2016-09-26 10:00:00,117.7,118.03,117.62,118.0,19983.0,95.3587,95.626,95.2939,95.6017,19983.0
2016-09-26 10:10:00,118.01,118.22,117.93,118.22,19618.0,95.6098,95.78,95.545,95.78,19618.0
2016-09-26 10:20:00,118.19,118.27,118.14,118.27,18163.0,95.7557,95.8205,95.7152,95.8205,18163.0
2016-09-26 10:30:00,118.24,118.4,118.22,118.24,15440.0,95.7962,95.9258,95.78,95.7962,15440.0
2016-09-26 10:40:00,118.24,118.25,118.11,118.15,23613.0,95.7962,95.8043,95.6909,95.7233,23613.0
2016-09-26 10:50:00,118.15,118.19,118.05,118.05,19906.0,95.7233,95.7557,95.6422,95.6422,19906.0
2016-09-26 11:00:00,118.08,118.18,117.96,117.98,26309.0,95.6665,95.7476,95.5693,95.5855,26309.0
2016-09-26 11:10:00,117.99,118.02,117.89,117.99,23909.0,95.5936,95.6179,95.5126,95.5936,23909.0
2016-09-26 11:20:00,118.02,118.1,117.94,118.02,18350.0,95.6179,95.6827,95.5531,95.6179,18350.0
2016-09-26 11:30:00,118.01,118.05,117.89,118.02,9177.0,95.6098,95.6422,95.5126,95.6179,9177.0
2016-09-26 11:40:00,118.02,118.05,117.94,117.97,13735.0,95.6179,95.6422,95.5531,95.5774,13735.0
2016-09-26 11:50:00,117.97,118.05,117.93,118.04,18953.0,95.5774,95.6422,95.545,95.6341,18953.0
2016-09-26 12:00:00,118.05,118.21,117.99,118.21,20255.0,95.6422,95.7719,95.5936,95.7719,20255.0
2016-09-26 12:10:00,118.2,118.34,118.2,118.3,10172.0,95.7638,95.8772,95.7638,95.8448,10172.0
2016-09-26 12:20:00,118.28,118.44,118.26,118.43,10000.0,95.8286,95.9582,95.8124,95.9501,10000.0
2016-09-26 12:30:00,118.43,118.48,118.39,118.43,5599.0,95.9501,95.9906,95.9177,95.9501,5599.0
2016-09-26 12:40:00,118.42,118.53,118.34,118.5,8640.0,95.942,96.0311,95.8772,96.0068,8640.0
2016-09-26 12:50:00,118.48,118.63,118.47,118.54,7380.0,95.9906,96.1121,95.9825,96.0392,7380.0
2016-09-26 13:00:00,118.52,118.54,118.47,118.47,7821.0,96.023,96.0392,95.9825,95.9825,7821.0
2016-09-26 13:10:00,118.45,118.48,118.41,118.43,7415.0,95.9663,95.9906,95.9339,95.9501,7415.0
2016-09-26 13:20:00,118.43,118.46,118.21,118.22,11211.0,95.9501,95.9744,95.7719,95.78,11211.0
2016-09-26 13:30:00,118.24,118.26,118.12,118.13,10815.0,95.7962,95.8124,95.699,95.7071,10815.0
2016-09-26 13:40:00,118.15,118.22,118.15,118.18,11242.0,95.7233,95.78,95.7233,95.7476,11242.0
2016-09-26 13:50:00,118.19,118.29,118.11,118.15,42024.0,95.7557,95.8367,95.6909,95.7233,42024.0
2016-09-26 14:00:00,118.15,118.18,118.05,118.07,23142.0,95.7233,95.7476,95.6422,95.6584,23142.0
2016-09-26 14:10:00,118.05,118.12,118.02,118.11,10813.0,95.6422,95.699,95.6179,95.6909,10813.0
2016-09-26 14:20:00,118.1,118.16,118.01,118.08,13433.0,95.6827,95.7314,95.6098,95.6665,13433.0
2016-09-26 14:30:00,118.07,118.07,117.86,117.86,12786.0,95.6584,95.6584,95.4883,95.4883,12786.0
2016-09-26 14:40:00,117.88,117.9,117.83,117.86,18858.0,95.5045,95.5207,95.464,95.4883,18858.0
2016-09-26 14:50:00,117.87,117.87,117.8,117.8,12916.0,95.4964,95.4964,95.4397,95.4397,12916.0
2016-09-26 15:00:00,117.8,117.97,117.76,117.9,19194.0,95.4397,95.5774,95.4073,95.5207,19194.0
2016-09-26 15:10:00,117.92,117.93,117.84,117.84,13136.0,95.5369,95.545,95.4721,95.4721,13136.0
2016-09-26 15:20:00,117.85,117.99,117.83,117.95,19236.0,95.4802,95.5936,95.464,95.5612,19236.0
2016-09-26 15:30:00,117.95,118.03,117.74,117.79,35392.0,95.5612,95.626,95.3911,95.4316,35392.0
2016-09-26 15:40:00,117.8,117.85,117.7,117.76,57463.0,95.4397,95.4802,95.3587,95.4073,57463.0
2016-09-26 15:50:00,117.77,117.82,117.67,117.75,119810.0,95.4154,95.4559,95.3344,95.3992,119810.0
2016-09-27 09:30:00,117.69,118.03,117.29,117.88,26881.0,95.3506,95.626,95.0265,95.5045,26881.0
2016-09-27 09:40:00,117.88,118.17,117.81,118.09,50760.0,95.5045,95.7395,95.4478,95.6746,50760.0
2016-09-27 09:50:00,118.09,118.24,117.97,118.23,22192.0,95.6746,95.7962,95.5774,95.7881,22192.0
2016-09-27 10:00:00,118.2,118.43,118.19,118.36,34516.0,95.7638,95.9501,95.7557,95.8934,34516.0
2016-09-27 10:10:00,118.36,118.42,118.24,118.3,23101.0,95.8934,95.942,95.7962,95.8448,23101.0
2016-09-27 10:20:00,118.29,118.31,118.2,118.24,20272.0,95.8367,95.8529,95.7638,95.7962,20272.0
2016-09-27 10:30:00,118.24,118.28,118.16,118.24,23803.0,95.7962,95.8286,95.7314,95.7962,23803.0
2016-09-27 10:40:00,118.24,118.27,118.17,118.26,24933.0,95.7962,95.8205,95.7395,95.8124,24933.0
2016-09-27 10:50:00,118.22,118.29,118.06,118.06,20732.0,95.78,95.8367,95.6503,95.6503,20732.0
2016-09-27 11:00:00,118.09,118.24,118.09,118.23,16813.0,95.6746,95.7962,95.6746,95.7881,16813.0
2016-09-27 11:10:00,118.22,118.25,118.19,118.2,11977.0,95.78,95.8043,95.7557,95.7638,11977.0
2016-09-27 11:20:00,118.23,118.43,118.21,118.43,28563.0,95.7881,95.9501,95.7719,95.9501,28563.0
2016-09-27 11:30:00,118.44,118.76,118.43,118.76,12724.0,95.9582,96.2175,95.9501,96.2175,12724.0
2016-09-27 11:40:00,118.77,118.77,118.65,118.74,19883.0,96.2256,96.2256,96.1284,96.2013,19883.0
2016-09-27 11:50:00,118.67,118.72,118.63,118.71,15470.0,96.1446,96.1851,96.1121,96.177,15470.0
2016-09-27 12:00:00,118.7,118.77,118.67,118.74,19778.0,96.1689,96.2256,96.1446,96.2013,19778.0
2016-09-27 12:10:00,118.72,118.75,118.61,118.65,7828.0,96.1851,96.2094,96.0959,96.1284,7828.0
2016-09-27 12:20:00,118.67,118.96,118.65,118.91,18569.0,96.1446,96.3795,96.1284,96.339,18569.0
2016-09-27 12:30:00,118.94,118.98,118.89,118.96,20072.0,96.3633,96.3957,96.3228,96.3795,20072.0
2016-09-27 12:40:00,118.99,119.09,118.95,119.08,12457.0,96.4038,96.4848,96.3714,96.4767,12457.0
2016-09-27 12:50:00,119.07,119.22,119.04,119.19,9046.0,96.4686,96.5902,96.4443,96.5658,9046.0
2016-09-27 13:00:00,119.19,119.31,119.17,119.3,16456.0,96.5658,96.6631,96.5496,96.655,16456.0
2016-09-27 13:10:00,119.29,119.36,119.26,119.36,12696.0,96.6469,96.7036,96.6226,96.7036,12696.0
2016-09-27 13:20:00,119.36,119.44,119.36,119.4,28737.0,96.7036,96.7684,96.7036,96.736,28737.0
2016-09-27 13:30:00,119.4,119.46,119.29,119.31,16803.0,96.736,96.7846,96.6469,96.6631,16803.0
2016-09-27 13:40:00,119.29,119.3,119.22,119.22,9863.0,96.6469,96.655,96.5902,96.5902,9863.0
2016-09-27 13:50:00,119.22,119.32,119.17,119.17,9041.0,96.5902,96.6712,96.5496,96.5496,9041.0
2016-09-27 14:00:00,119.16,119.26,119.1,119.11,12404.0,96.5415,96.6226,96.4929,96.501,12404.0
2016-09-27 14:10:00,119.09,119.15,119.01,119.06,41943.0,96.4848,96.5334,96.42,96.4605,41943.0
2016-09-27 14:20:00,119.07,119.17,118.98,119.13,58321.0,96.4686,96.5496,96.3957,96.5172,58321.0
2016-09-27 14:30:00,119.12,119.15,119.03,119.06,19185.0,96.5091,96.5334,96.4362,96.4605,19185.0
2016-09-27 14:40:00,119.07,119.1,119.01,119.07,17947.0,96.4686,96.4929,96.42,96.4686,17947.0
2016-09-27 14:50:00,119.06,119.12,119.0,119.05,34648.0,96.4605,96.5091,96.4119,96.4524,34648.0
2016-09-27 15:00:00,119.05,119.3,119.03,119.27,22949.0,96.4524,96.655,96.4362,96.6307,22949.0
2016-09-27 15:10:00,119.26,119.26,119.0,119.09,49600.0,96.6226,96.6226,96.4119,96.4848,49600.0
2016-09-27 15:20:00,119.08,119.13,119.01,119.08,49323.0,96.4767,96.5172,96.42,96.4767,49323.0
2016-09-27 15:30:00,119.08,119.11,118.98,119.09,61001.0,96.4767,96.501,96.3957,96.4848,61001.0
2016-09-27 15:40:00,119.09,119.14,119.0,119.05,158253.0,96.4848,96.5253,96.4119,96.4524,158253.0
2016-09-27 15:50:00,119.05,119.12,118.99,119.0,220761.0,96.4524,96.5091,96.4038,96.4119,220761.0
2016-09-28 09:30:00,118.73,119.0,118.54,118.92,28973.0,96.7142,96.9341,96.5594,96.8689,28973.0
2016-09-28 09:40:00,118.94,119.48,118.89,119.46,51520.0,96.8852,97.3251,96.8445,97.3088,51520.0
2016-09-28 09:50:00,119.47,119.67,119.39,119.67,34420.0,97.317,97.4799,97.2518,97.4799,34420.0
2016-09-28 10:00:00,119.68,119.8,119.5,119.56,25586.0,97.488,97.5858,97.3414,97.3903,25586.0
2016-09-28 10:10:00,119.54,119.55,119.32,119.37,27809.0,97.374,97.3821,97.1948,97.2355,27809.0
2016-09-28 10:20:00,119.36,119.37,119.25,119.37,34608.0,97.2273,97.2355,97.1377,97.2355,34608.0
2016-09-28 10:30:00,119.4,119.45,119.11,119.23,65945.0,97.2599,97.3007,97.0237,97.1215,65945.0
2016-09-28 10:40:00,119.23,119.4,119.21,119.27,59956.0,97.1215,97.2599,97.1052,97.154,59956.0
2016-09-28 10:50:00,119.28,119.4,119.21,119.23,23369.0,97.1622,97.2599,97.1052,97.1215,23369.0
2016-09-28 11:00:00,119.22,119.28,119.03,119.19,42197.0,97.1133,97.1622,96.9585,97.0889,42197.0
2016-09-28 11:10:00,119.19,119.41,119.12,119.37,21775.0,97.0889,97.2681,97.0319,97.2355,21775.0
2016-09-28 11:20:00,119.36,119.41,119.31,119.35,22553.0,97.2273,97.2681,97.1866,97.2192,22553.0
2016-09-28 11:30:00,119.34,119.41,119.25,119.33,18217.0,97.2111,97.2681,97.1377,97.2029,18217.0
2016-09-28 11:40:00,119.32,119.42,119.32,119.4,18556.0,97.1948,97.2762,97.1948,97.2599,18556.0
2016-09-28 11:50:00,119.36,119.47,119.32,119.43,19228.0,97.2273,97.317,97.1948,97.2844,19228.0
2016-09-28 12:00:00,119.43,119.43,119.33,119.38,29358.0,97.2844,97.2844,97.2029,97.2436,29358.0
2016-09-28 12:10:00,119.39,119.49,119.36,119.38,28434.0,97.2518,97.3332,97.2273,97.2436,28434.0
2016-09-28 12:20:00,119.38,119.42,119.29,119.39,19359.0,97.2436,97.2762,97.1703,97.2518,19359.0
2016-09-28 12:30:00,119.41,119.41,119.27,119.3,39199.0,97.2681,97.2681,97.154,97.1785,39199.0
2016-09-28 12:40:00,119.28,119.44,119.22,119.37,17187.0,97.1622,97.2925,97.1133,97.2355,17187.0
2016-09-28 12:50:00,119.37,119.46,119.34,119.4,14204.0,97.2355,97.3088,97.2111,97.2599,14204.0
2016-09-28 13:00:00,119.42,119.42,119.24,119.3,27659.0,97.2762,97.2762,97.1296,97.1785,27659.0
2016-09-28 13:10:00,119.3,119.36,119.24,119.32,16993.0,97.1785,97.2273,97.1296,97.1948,16993.0
2016-09-28 13:20:00,119.32,119.37,119.24,119.34,11026.0,97.1948,97.2355,97.1296,97.2111,11026.0
2016-09-28 13:30:00,119.34,119.42,119.3,119.3,30328.0,97.2111,97.2762,97.1785,97.1785,30328.0
2016-09-28 13:40:00,119.3,119.34,119.2,119.25,32894.0,97.1785,97.2111,97.097,97.1377,32894.0
2016-09-28 13:50:00,119.26,119.36,119.26,119.36,10070.0,97.1459,97.2273,97.1459,97.2273,10070.0
2016-09-28 14:00:00,119.36,119.42,119.31,119.41,18765.0,97.2273,97.2762,97.1866,97.2681,18765.0
2016-09-28 14:10:00,119.42,119.73,119.42,119.71,37367.0,97.2762,97.5287,97.2762,97.5124,37367.0
2016-09-28 14:20:00,119.72,119.95,119.62,119.84,36153.0,97.5206,97.7079,97.4391,97.6183,36153.0
2016-09-28 14:30:00,119.85,119.94,119.78,119.83,24085.0,97.6265,97.6998,97.5695,97.6102,24085.0
2016-09-28 14:40:00,119.85,119.95,119.84,119.95,13952.0,97.6265,97.7079,97.6183,97.7079,13952.0
2016-09-28 14:50:00,119.93,119.99,119.84,119.89,18807.0,97.6917,97.7405,97.6183,97.6591,18807.0
2016-09-28 15:00:00,119.89,119.92,119.76,119.79,17850.0,97.6591,97.6835,97.5532,97.5776,17850.0
2016-09-28 15:10:00,119.8,119.83,119.74,119.75,18778.0,97.5858,97.6102,97.5369,97.545,18778.0
2016-09-28 15:20:00,119.75,119.89,119.67,119.69,24921.0,97.545,97.6591,97.4799,97.4962,24921.0
2016-09-28 15:30:00,119.7,119.86,119.65,119.86,35179.0,97.5043,97.6346,97.4636,97.6346,35179.0
2016-09-28 15:40:00,119.86,120.0,119.83,119.95,58812.0,97.6346,97.7487,97.6102,97.7079,58812.0
2016-09-28 15:50:00,119.94,120.07,119.94,119.97,111755.0,97.6998,97.8057,97.6998,97.7242,111755.0
2016-09-29 09:30:00,119.57,119.96,119.37,119.91,24268.0,97.3984,97.7161,97.2355,97.6754,24268.0
2016-09-29 09:40:00,119.83,120.22,119.83,120.22,30285.0,97.6102,97.9279,97.6102,97.9279,30285.0
2016-09-29 09:50:00,120.22,120.26,119.88,119.92,52893.0,97.9279,97.9605,97.6509,97.6835,52893.0
2016-09-29 10:00:00,119.89,120.34,119.88,119.97,28393.0,97.6591,98.0256,97.6509,97.7242,28393.0
2016-09-29 10:10:00,119.98,120.21,119.94,120.16,33900.0,97.7324,97.9197,97.6998,97.879,33900.0
2016-09-29 10:20:00,120.14,120.31,120.08,120.18,38157.0,97.8627,98.0012,97.8138,97.8953,38157.0
2016-09-29 10:30:00,120.18,120.29,120.15,120.2,22120.0,97.8953,97.9849,97.8709,97.9116,22120.0
2016-09-29 10:40:00,120.19,120.25,120.03,120.07,18534.0,97.9034,97.9523,97.7731,97.8057,18534.0
2016-09-29 10:50:00,120.06,120.21,120.0,120.04,19131.0,97.7975,97.9197,97.7487,97.7813,19131.0
2016-09-29 11:00:00,120.02,120.03,119.81,119.83,16412.0,97.765,97.7731,97.5939,97.6102,16412.0
2016-09-29 11:10:00,119.84,119.84,119.7,119.74,19364.0,97.6183,97.6183,97.5043,97.5369,19364.0
2016-09-29 11:20:00,119.74,119.95,119.71,119.91,18930.0,97.5369,97.7079,97.5124,97.6754,18930.0
2016-09-29 11:30:00,119.92,120.1,119.92,120.0,12401.0,97.6835,97.8301,97.6835,97.7487,12401.0
2016-09-29 11:40:00,120.0,120.11,119.96,120.08,12470.0,97.7487,97.8383,97.7161,97.8138,12470.0
2016-09-29 11:50:00,120.1,120.22,120.07,120.18,11713.0,97.8301,97.9279,97.8057,97.8953,11713.0
2016-09-29 12:00:00,120.18,120.29,120.09,120.26,12670.0,97.8953,97.9849,97.822,97.9605,12670.0
2016-09-29 12:10:00,120.29,120.4,120.28,120.37,11395.0,97.9849,98.0745,97.9768,98.0501,11395.0
2016-09-29 12:20:00,120.38,120.53,120.33,120.37,8650.0,98.0582,98.1804,98.0175,98.0501,8650.0
2016-09-29 12:30:00,120.36,120.39,120.13,120.14,14493.0,98.0419,98.0664,97.8546,97.8627,14493.0
2016-09-29 12:40:00,120.11,120.11,119.58,119.58,16311.0,97.8383,97.8383,97.4066,97.4066,16311.0
2016-09-29 12:50:00,119.59,119.59,119.24,119.34,20822.0,97.4147,97.4147,97.1296,97.2111,20822.0
2016-09-29 13:00:00,119.38,119.41,119.08,119.35,34752.0,97.2436,97.2681,96.9993,97.2192,34752.0
2016-09-29 13:10:00,119.36,119.64,119.31,119.41,18211.0,97.2273,97.4554,97.1866,97.2681,18211.0
2016-09-29 13:20:00,119.4,119.58,119.28,119.45,17121.0,97.2599,97.4066,97.1622,97.3007,17121.0
2016-09-29 13:30:00,119.44,119.57,119.37,119.45,17401.0,97.2925,97.3984,97.2355,97.3007,17401.0
2016-09-29 13:40:00,119.45,119.48,119.24,119.35,20191.0,97.3007,97.3251,97.1296,97.2192,20191.0
2016-09-29 13:50:00,119.35,119.35,119.0,119.1,23988.0,97.2192,97.2192,96.9341,97.0156,23988.0
2016-09-29 14:00:00,119.09,119.24,118.99,119.22,56531.0,97.0074,97.1296,96.926,97.1133,56531.0
2016-09-29 14:10:00,119.24,119.44,119.12,119.37,28147.0,97.1296,97.2925,97.0319,97.2355,28147.0
2016-09-29 14:20:00,119.38,119.76,119.32,119.73,19980.0,97.2436,97.5532,97.1948,97.5287,19980.0
2016-09-29 14:30:00,119.72,119.87,119.63,119.84,37692.0,97.5206,97.6428,97.4473,97.6183,37692.0
2016-09-29 14:40:00,119.82,119.88,119.66,119.83,16228.0,97.6021,97.6509,97.4717,97.6102,16228.0
2016-09-29 14:50:00,119.77,119.87,119.55,119.55,12881.0,97.5613,97.6428,97.3821,97.3821,12881.0
2016-09-29 15:00:00,119.55,119.62,119.39,119.54,34099.0,97.3821,97.4391,97.2518,97.374,34099.0
2016-09-29 15:10:00,119.53,119.67,119.41,119.43,35997.0,97.3658,97.4799,97.2681,97.2844,35997.0
2016-09-29 15:20:00,119.43,119.52,119.23,119.5,59402.0,97.2844,97.3577,97.1215,97.3414,59402.0
2016-09-29 15:30:00,119.5,119.61,119.43,119.59,52739.0,97.3414,97.431,97.2844,97.4147,52739.0
2016-09-29 15:40:00,119.61,119.63,119.32,119.33,85343.0,97.431,97.4473,97.1948,97.2029,85343.0
2016-09-29 15:50:00,119.33,119.36,119.02,119.04,197253.0,97.2029,97.2273,96.9504,96.9667,197253.0
2016-09-30 09:30:00,119.83,120.38,119.28,119.81,30837.0,97.6102,98.0582,97.1622,97.5939,30837.0
2016-09-30 09:40:00,119.83,119.96,119.57,119.82,25228.0,97.6102,97.7161,97.3984,97.6021,25228.0
2016-09-30 09:50:00,119.88,119.99,119.55,119.81,25073.0,97.6509,97.7405,97.3821,97.5939,25073.0
2016-09-30 10:00:00,119.87,119.92,119.69,119.87,29969.0,97.6428,97.6835,97.4962,97.6428,29969.0
2016-09-30 10:10:00,119.92,119.92,119.56,119.63,44825.0,97.6835,97.6835,97.3903,97.4473,44825.0
2016-09-30 10:20:00,119.65,119.8,119.56,119.73,19258.0,97.4636,97.5858,97.3903,97.5287,19258.0
2016-09-30 10:30:00,119.74,119.88,119.68,119.76,26230.0,97.5369,97.6509,97.488,97.5532,26230.0
2016-09-30 10:40:00,119.76,119.78,119.53,119.57,25072.0,97.5532,97.5695,97.3658,97.3984,25072.0
2016-09-30 10:50:00,119.58,119.76,119.48,119.76,23209.0,97.4066,97.5532,97.3251,97.5532,23209.0
2016-09-30 11:00:00,119.78,120.15,119.78,120.14,19186.0,97.5695,97.8709,97.5695,97.8627,19186.0
2016-09-30 11:10:00,120.13,120.43,120.12,120.37,19262.0,97.8546,98.0989,97.8464,98.0501,19262.0
2016-09-30 11:20:00,120.39,120.42,120.23,120.35,34702.0,98.0664,98.0908,97.936,98.0338,34702.0
2016-09-30 11:30:00,120.38,120.4,120.2,120.2,15222.0,98.0582,98.0745,97.9116,97.9116,15222.0
2016-09-30 11:40:00,120.16,120.23,120.11,120.22,19426.0,97.879,97.936,97.8383,97.9279,19426.0
2016-09-30 11:50:00,120.22,120.28,120.14,120.24,16264.0,97.9279,97.9768,97.8627,97.9442,16264.0
2016-09-30 12:00:00,120.24,120.35,120.21,120.34,19716.0,97.9442,98.0338,97.9197,98.0256,19716.0
2016-09-30 12:10:00,120.34,120.41,120.29,120.41,15913.0,98.0256,98.0826,97.9849,98.0826,15913.0
2016-09-30 12:20:00,120.42,120.56,120.42,120.53,23415.0,98.0908,98.2048,98.0908,98.1804,23415.0
2016-09-30 12:30:00,120.52,120.71,120.52,120.71,19046.0,98.1723,98.327,98.1723,98.327,19046.0
2016-09-30 12:40:00,120.72,120.74,120.58,120.65,19975.0,98.3352,98.3515,98.2211,98.2781,19975.0
2016-09-30 12:50:00,120.66,120.66,120.45,120.48,17847.0,98.2863,98.2863,98.1152,98.1397,17847.0
2016-09-30 13:00:00,120.46,120.58,120.44,120.47,13502.0,98.1234,98.2211,98.1071,98.1315,13502.0
2016-09-30 13:10:00,120.48,120.61,120.47,120.55,15220.0,98.1397,98.2456,98.1315,98.1967,15220.0
2016-09-30 13:20:00,120.56,120.61,120.43,120.46,9536.0,98.2048,98.2456,98.0989,98.1234,9536.0
2016-09-30 13:30:00,120.45,120.52,120.4,120.5,14712.0,98.1152,98.1723,98.0745,98.156,14712.0
2016-09-30 13:40:00,120.5,120.58,120.42,120.54,28610.0,98.156,98.2211,98.0908,98.1885,28610.0
2016-09-30 13:50:00,120.54,120.55,120.38,120.4,22701.0,98.1885,98.1967,98.0582,98.0745,22701.0
2016-09-30 14:00:00,120.4,120.41,120.3,120.39,19476.0,98.0745,98.0826,97.993,98.0664,19476.0
2016-09-30 14:10:00,120.38,120.44,120.3,120.3,33436.0,98.0582,98.1071,97.993,97.993,33436.0
2016-09-30 14:20:00,120.3,120.35,120.26,120.27,33526.0,97.993,98.0338,97.9605,97.9686,33526.0
2016-09-30 14:30:00,120.29,120.35,120.25,120.25,37308.0,97.9849,98.0338,97.9523,97.9523,37308.0
2016-09-30 14:40:00,120.25,120.34,120.21,120.23,38088.0,97.9523,98.0256,97.9197,97.936,38088.0
2016-09-30 14:50:00,120.23,120.31,120.18,120.3,56897.0,97.936,98.0012,97.8953,97.993,56897.0
2016-09-30 15:00:00,120.29,120.32,120.23,120.23,45726.0,97.9849,98.0093,97.936,97.936,45726.0
2016-09-30 15:10:00,120.23,120.3,120.22,120.25,40145.0,97.936,97.993,97.9279,97.9523,40145.0
2016-09-30 15:20:00,120.26,120.31,120.19,120.24,42686.0,97.9605,98.0012,97.9034,97.9442,42686.0
2016-09-30 15:30:00,120.24,120.34,120.22,120.3,52702.0,97.9442,98.0256,97.9279,97.993,52702.0
2016-09-30 15:40:00,120.29,120.4,120.17,120.2,116903.0,97.9849,98.0745,97.8872,97.9116,116903.0
2016-09-30 15:50:00,120.21,120.3,119.8,119.82,174268.0,97.9197,97.993,97.5858,97.6021,174268.0
2016-10-03 09:30:00,119.37,119.78,119.12,119.78,44879.0,97.2355,97.5695,97.0319,97.5695,44879.0
2016-10-03 09:40:00,119.77,119.83,119.48,119.83,24905.0,97.5613,97.6102,97.3251,97.6102,24905.0
2016-10-03 09:50:00,119.8,119.94,119.72,119.94,27404.0,97.5858,97.6998,97.5206,97.6998,27404.0
2016-10-03 10:00:00,119.98,120.4,119.94,120.33,38536.0,97.7324,98.0745,97.6998,98.0175,38536.0
2016-10-03 10:10:00,120.3,120.68,120.23,120.65,83060.0,97.993,98.3026,97.936,98.2781,83060.0
2016-10-03 10:20:00,120.62,120.86,120.46,120.52,98070.0,98.2537,98.4492,98.1234,98.1723,98070.0
2016-10-03 10:30:00,120.52,120.72,120.47,120.7,31367.0,98.1723,98.3352,98.1315,98.3189,31367.0
2016-10-03 10:40:00,120.69,120.81,120.63,120.8,30741.0,98.3107,98.4085,98.2619,98.4003,30741.0
2016-10-03 10:50:00,120.81,120.94,120.79,120.92,32731.0,98.4085,98.5144,98.3922,98.4981,32731.0
2016-10-03 11:00:00,120.88,120.89,120.5,120.56,32660.0,98.4655,98.4736,98.156,98.2048,32660.0
2016-10-03 11:10:00,120.57,120.68,120.45,120.6,28671.0,98.213,98.3026,98.1152,98.2374,28671.0
2016-10-03 11:20:00,120.59,120.61,120.39,120.4,38560.0,98.2293,98.2456,98.0664,98.0745,38560.0
2016-10-03 11:30:00,120.39,120.6,120.27,120.32,41652.0,98.0664,98.2374,97.9686,98.0093,41652.0
2016-10-03 11:40:00,120.31,120.39,120.21,120.21,11226.0,98.0012,98.0664,97.9197,97.9197,11226.0
2016-10-03 11:50:00,120.21,120.24,120.1,120.15,11782.0,97.9197,97.9442,97.8301,97.8709,11782.0
2016-10-03 12:00:00,120.17,120.22,120.12,120.18,24835.0,97.8872,97.9279,97.8464,97.8953,24835.0
2016-10-03 12:10:00,120.15,120.17,119.99,120.14,23994.0,97.8709,97.8872,97.7405,97.8627,23994.0
2016-10-03 12:20:00,120.11,120.17,119.98,120.17,27208.0,97.8383,97.8872,97.7324,97.8872,27208.0
2016-10-03 12:30:00,120.17,120.19,120.03,120.08,14337.0,97.8872,97.9034,97.7731,97.8138,14337.0
2016-10-03 12:40:00,120.12,120.22,120.08,120.15,13763.0,97.8464,97.9279,97.8138,97.8709,13763.0
2016-10-03 12:50:00,120.14,120.25,120.12,120.24,30690.0,97.8627,97.9523,97.8464,97.9442,30690.0
2016-10-03 13:00:00,120.25,120.28,120.03,120.04,44500.0,97.9523,97.9768,97.7731,97.7813,44500.0
2016-10-03 13:10:00,120.04,120.04,119.88,119.96,72158.0,97.7813,97.7813,97.6509,97.7161,72158.0
2016-10-03 13:20:00,119.97,120.02,119.95,119.98,37455.0,97.7242,97.765,97.7079,97.7324,37455.0
2016-10-03 13:30:00,119.94,120.03,119.94,120.0,13127.0,97.6998,97.7731,97.6998,97.7487,13127.0
2016-10-03 13:40:00,120.0,120.16,120.0,120.12,11578.0,97.7487,97.879,97.7487,97.8464,11578.0
2016-10-03 13:50:00,120.12,120.13,120.01,120.09,14820.0,97.8464,97.8546,97.7568,97.822,14820.0
2016-10-03 14:00:00,120.12,120.27,120.1,120.1,14051.0,97.8464,97.9686,97.8301,97.8301,14051.0
2016-10-03 14:10:00,120.1,120.17,120.07,120.15,10674.0,97.8301,97.8872,97.8057,97.8709,10674.0
2016-10-03 14:20:00,120.15,120.18,120.02,120.05,11785.0,97.8709,97.8953,97.765,97.7894,11785.0
2016-10-03 14:30:00,120.03,120.08,119.95,119.95,27957.0,97.7731,97.8138,97.7079,97.7079,27957.0
2016-10-03 14:40:00,119.96,119.99,119.89,119.92,9817.0,97.7161,97.7405,97.6591,97.6835,9817.0
2016-10-03 14:50:00,119.92,119.94,119.75,119.92,18002.0,97.6835,97.6998,97.545,97.6835,18002.0
2016-10-03 15:00:00,119.93,119.93,119.76,119.76,32115.0,97.6917,97.6917,97.5532,97.5532,32115.0
2016-10-03 15:10:00,119.75,119.9,119.75,119.89,32351.0,97.545,97.6672,97.545,97.6591,32351.0
2016-10-03 15:20:00,119.9,119.9,119.8,119.84,30471.0,97.6672,97.6672,97.5858,97.6183,30471.0
2016-10-03 15:30:00,119.84,119.99,119.82,119.94,42895.0,97.6183,97.7405,97.6021,97.6998,42895.0
2016-10-03 15:40:00,119.96,120.06,119.91,119.93,42384.0,97.7161,97.7975,97.6754,97.6917,42384.0
2016-10-03 15:50:00,119.93,119.95,119.82,119.86,52487.0,97.6917,97.7079,97.6021,97.6346,52487.0
2016-10-04 09:30:00,119.61,120.12,119.59,119.92,48850.0,97.431,97.8464,97.4147,97.6835,48850.0
2016-10-04 09:40:00,119.91,119.97,119.57,119.62,26941.0,97.6754,97.7242,97.3984,97.4391,26941.0
2016-10-04 09:50:00,119.63,119.74,119.61,119.72,39164.0,97.4473,97.5369,97.431,97.5206,39164.0
2016-10-04 10:00:00,119.71,119.73,119.23,119.24,34609.0,97.5124,97.5287,97.1215,97.1296,34609.0
2016-10-04 10:10:00,119.24,119.3,119.03,119.11,52596.0,97.1296,97.1785,96.9585,97.0237,52596.0
2016-10-04 10:20:00,119.15,119.49,119.12,119.43,31861.0,97.0563,97.3332,97.0319,97.2844,31861.0
2016-10-04 10:30:00,119.44,119.55,119.32,119.55,28752.0,97.2925,97.3821,97.1948,97.3821,28752.0
2016-10-04 10:40:00,119.56,119.69,119.56,119.59,36112.0,97.3903,97.4962,97.3903,97.4147,36112.0
2016-10-04 10:50:00,119.59,119.61,119.43,119.51,34208.0,97.4147,97.431,97.2844,97.3495,34208.0
2016-10-04 11:00:00,119.52,119.52,119.03,119.05,25148.0,97.3577,97.3577,96.9585,96.9748,25148.0
2016-10-04 11:10:00,119.05,119.08,118.89,119.02,50147.0,96.9748,96.9993,96.8445,96.9504,50147.0
2016-10-04 11:20:00,118.99,119.42,118.97,119.35,26292.0,96.926,97.2762,96.9097,97.2192,26292.0
2016-10-04 11:30:00,119.38,119.67,119.28,119.3,45915.0,97.2436,97.4799,97.1622,97.1785,45915.0
2016-10-04 11:40:00,119.27,119.54,119.27,119.44,31985.0,97.154,97.374,97.154,97.2925,31985.0
2016-10-04 11:50:00,119.41,119.44,119.19,119.32,24253.0,97.2681,97.2925,97.0889,97.1948,24253.0
2016-10-04 12:00:00,119.3,119.43,119.25,119.34,18552.0,97.1785,97.2844,97.1377,97.2111,18552.0
2016-10-04 12:10:00,119.34,119.55,119.31,119.48,18183.0,97.2111,97.3821,97.1866,97.3251,18183.0
2016-10-04 12:20:00,119.5,119.5,119.34,119.41,14035.0,97.3414,97.3414,97.2111,97.2681,14035.0
2016-10-04 12:30:00,119.42,119.44,119.24,119.37,23223.0,97.2762,97.2925,97.1296,97.2355,23223.0
2016-10-04 12:40:00,119.41,119.49,119.25,119.25,12567.0,97.2681,97.3332,97.1377,97.1377,12567.0
2016-10-04 12:50:00,119.25,119.32,119.23,119.26,21999.0,97.1377,97.1948,97.1215,97.1459,21999.0
2016-10-04 13:00:00,119.26,119.29,119.02,119.02,33416.0,97.1459,97.1703,96.9504,96.9504,33416.0
2016-10-04 13:10:00,119.02,119.1,118.96,119.02,17881.0,96.9504,97.0156,96.9015,96.9504,17881.0
2016-10-04 13:20:00,119.01,119.02,118.69,118.87,20041.0,96.9422,96.9504,96.6816,96.8282,20041.0
2016-10-04 13:30:00,118.9,119.12,118.85,119.1,52052.0,96.8526,97.0319,96.8119,97.0156,52052.0
2016-10-04 13:40:00,119.1,119.12,118.99,119.12,35895.0,97.0156,97.0319,96.926,97.0319,35895.0
2016-10-04 13:50:00,119.12,119.19,119.04,119.05,36081.0,97.0319,97.0889,96.9667,96.9748,36081.0
2016-10-04 14:00:00,119.05,119.15,119.04,119.05,28522.0,96.9748,97.0563,96.9667,96.9748,28522.0
2016-10-04 14:10:00,119.05,119.18,119.03,119.05,27855.0,96.9748,97.0807,96.9585,96.9748,27855.0
2016-10-04 14:20:00,119.05,119.15,118.99,119.01,40775.0,96.9748,97.0563,96.926,96.9422,40775.0
2016-10-04 14:30:00,119.02,119.08,118.97,119.0,44669.0,96.9504,96.9993,96.9097,96.9341,44669.0
2016-10-04 14:40:00,119.01,119.06,118.94,118.95,31017.0,96.9422,96.983,96.8852,96.8934,31017.0
2016-10-04 14:50:00,118.95,119.0,118.8,118.84,30550.0,96.8934,96.9341,96.7712,96.8038,30550.0
2016-10-04 15:00:00,118.84,118.97,118.79,118.96,39469.0,96.8038,96.9097,96.763,96.9015,39469.0
2016-10-04 15:10:00,118.96,119.0,118.92,118.98,48668.0,96.9015,96.9341,96.8689,96.9178,48668.0
2016-10-04 15:20:00,118.98,119.27,118.98,119.26,38624.0,96.9178,97.154,96.9178,97.1459,38624.0
2016-10-04 15:30:00,119.26,119.27,119.12,119.19,35923.0,97.1459,97.154,97.0319,97.0889,35923.0
2016-10-04 15:40:00,119.2,119.23,119.02,119.02,54644.0,97.097,97.1215,96.9504,96.9504,54644.0
2016-10-04 15:50:00,119.02,119.14,118.95,119.04,90883.0,96.9504,97.0481,96.8934,96.9667,90883.0
2016-10-05 09:30:00,119.65,119.97,119.03,119.97,26881.0,97.4636,97.7242,96.9585,97.7242,26881.0
2016-10-05 09:40:00,119.97,120.0,119.62,119.7,14982.0,97.7242,97.7487,97.4391,97.5043,14982.0
2016-10-05 09:50:00,119.69,119.72,119.59,119.59,14312.0,97.4962,97.5206,97.4147,97.4147,14312.0
2016-10-05 10:00:00,119.65,119.67,119.43,119.62,17379.0,97.4636,97.4799,97.2844,97.4391,17379.0
2016-10-05 10:10:00,119.62,119.66,119.41,119.41,14462.0,97.4391,97.4717,97.2681,97.2681,14462.0
2016-10-05 10:20:00,119.42,119.44,119.32,119.4,21820.0,97.2762,97.2925,97.1948,97.2599,21820.0
2016-10-05 10:30:00,119.41,119.46,119.28,119.39,26711.0,97.2681,97.3088,97.1622,97.2518,26711.0
2016-10-05 10:40:00,119.39,119.42,119.11,119.11,17576.0,97.2518,97.2762,97.0237,97.0237,17576.0
2016-10-05 10:50:00,119.15,119.41,119.14,119.4,10290.0,97.0563,97.2681,97.0481,97.2599,10290.0
2016-10-05 11:00:00,119.36,119.6,119.36,119.59,10075.0,97.2273,97.4228,97.2273,97.4147,10075.0
2016-10-05 11:10:00,119.61,119.61,119.33,119.33,16971.0,97.431,97.431,97.2029,97.2029,16971.0
2016-10-05 11:20:00,119.35,119.37,119.24,119.37,11752.0,97.2192,97.2355,97.1296,97.2355,11752.0
2016-10-05 11:30:00,119.38,119.62,119.38,119.61,13538.0,97.2436,97.4391,97.2436,97.431,13538.0
2016-10-05 11:40:00,119.61,119.73,119.53,119.66,7967.0,97.431,97.5287,97.3658,97.4717,7967.0
2016-10-05 11:50:00,119.67,119.72,119.53,119.56,8764.0,97.4799,97.5206,97.3658,97.3903,8764.0
2016-10-05 12:00:00,119.6,119.8,119.6,119.78,15864.0,97.4228,97.5858,97.4228,97.5695,15864.0
2016-10-05 12:10:00,119.8,119.86,119.72,119.73,8090.0,97.5858,97.6346,97.5206,97.5287,8090.0
2016-10-05 12:20:00,119.73,119.79,119.69,119.76,5552.0,97.5287,97.5776,97.4962,97.5532,5552.0
2016-10-05 12:30:00,119.75,119.78,119.64,119.7,10816.0,97.545,97.5695,97.4554,97.5043,10816.0
2016-10-05 12:40:00,119.7,119.7,119.61,119.66,12214.0,97.5043,97.5043,97.431,97.4717,12214.0
2016-10-05 12:50:00,119.67,119.7,119.61,119.63,6532.0,97.4799,97.5043,97.431,97.4473,6532.0
2016-10-05 13:00:00,119.64,119.67,119.59,119.59,21039.0,97.4554,97.4799,97.4147,97.4147,21039.0
2016-10-05 13:10:00,119.59,119.61,119.46,119.5,23169.0,97.4147,97.431,97.3088,97.3414,23169.0
2016-10-05 13:20:00,119.51,119.52,119.43,119.46,9503.0,97.3495,97.3577,97.2844,97.3088,9503.0
2016-10-05 13:30:00,119.46,119.63,119.42,119.56,19837.0,97.3088,97.4473,97.2762,97.3903,19837.0
2016-10-05 13:40:00,119.56,119.68,119.55,119.58,9754.0,97.3903,97.488,97.3821,97.4066,9754.0
2016-10-05 13:50:00,119.57,119.66,119.54,119.66,8977.0,97.3984,97.4717,97.374,97.4717,8977.0
2016-10-05 14:00:00,119.66,119.73,119.6,119.6,12856.0,97.4717,97.5287,97.4228,97.4228,12856.0
2016-10-05 14:10:00,119.6,119.62,119.52,119.52,18360.0,97.4228,97.4391,97.3577,97.3577,18360.0
2016-10-05 14:20:00,119.54,119.58,119.4,119.44,15672.0,97.374,97.4066,97.2599,97.2925,15672.0
2016-10-05 14:30:00,119.44,119.5,119.41,119.44,27008.0,97.2925,97.3414,97.2681,97.2925,27008.0
2016-10-05 14:40:00,119.44,119.5,119.39,119.5,14138.0,97.2925,97.3414,97.2518,97.3414,14138.0
2016-10-05 14:50:00,119.49,119.51,119.31,119.39,28119.0,97.3332,97.3495,97.1866,97.2518,28119.0
2016-10-05 15:00:00,119.39,119.47,119.37,119.44,15414.0,97.2518,97.317,97.2355,97.2925,15414.0
2016-10-05 15:10:00,119.44,119.47,119.26,119.28,17086.0,97.2925,97.317,97.1459,97.1622,17086.0
2016-10-05 15:20:00,119.28,119.28,119.1,119.14,26444.0,97.1622,97.1622,97.0156,97.0481,26444.0
2016-10-05 15:30:00,119.14,119.24,119.09,119.22,41997.0,97.0481,97.1296,97.0074,97.1133,41997.0
2016-10-05 15:40:00,119.21,119.39,119.21,119.27,34045.0,97.1052,97.2518,97.1052,97.154,34045.0
2016-10-05 15:50:00,119.3,119.34,119.22,119.27,62727.0,97.1785,97.2111,97.1133,97.154,62727.0
2016-10-06 09:30:00,119.07,119.34,118.75,119.01,22185.0,96.9911,97.2111,96.7305,96.9422,22185.0
2016-10-06 09:40:00,119.01,119.02,118.82,118.96,19496.0,96.9422,96.9504,96.7875,96.9015,19496.0
2016-10-06 09:50:00,118.92,119.01,118.8,119.01,10206.0,96.8689,96.9422,96.7712,96.9422,10206.0
2016-10-06 10:00:00,119.01,119.15,118.97,119.09,13365.0,96.9422,97.0563,96.9097,97.0074,13365.0
2016-10-06 10:10:00,119.05,119.15,119.05,119.11,15397.0,96.9748,97.0563,96.9748,97.0237,15397.0
2016-10-06 10:20:00,119.12,119.14,118.92,119.04,38300.0,97.0319,97.0481,96.8689,96.9667,38300.0
2016-10-06 10:30:00,119.03,119.03,118.82,118.97,21138.0,96.9585,96.9585,96.7875,96.9097,21138.0
2016-10-06 10:40:00,118.96,119.08,118.96,118.98,11553.0,96.9015,96.9993,96.9015,96.9178,11553.0
2016-10-06 10:50:00,118.98,118.98,118.85,118.93,16880.0,96.9178,96.9178,96.8119,96.8771,16880.0
2016-10-06 11:00:00,118.9,118.97,118.75,118.75,12093.0,96.8526,96.9097,96.7305,96.7305,12093.0
2016-10-06 11:10:00,118.74,118.84,118.68,118.72,27102.0,96.7223,96.8038,96.6734,96.706,27102.0
2016-10-06 11:20:00,118.71,119.0,118.68,118.95,33895.0,96.6979,96.9341,96.6734,96.8934,33895.0
2016-10-06 11:30:00,118.98,119.1,118.95,119.1,8251.0,96.9178,97.0156,96.8934,97.0156,8251.0
2016-10-06 11:40:00,119.1,119.31,118.99,119.25,12717.0,97.0156,97.1866,96.926,97.1377,12717.0
2016-10-06 11:50:00,119.28,119.4,119.16,119.16,16248.0,97.1622,97.2599,97.0644,97.0644,16248.0
2016-10-06 12:00:00,119.16,119.27,119.08,119.09,25605.0,97.0644,97.154,96.9993,97.0074,25605.0
2016-10-06 12:10:00,119.08,119.12,118.99,119.12,10736.0,96.9993,97.0319,96.926,97.0319,10736.0
2016-10-06 12:20:00,119.13,119.29,119.09,119.23,23793.0,97.04,97.1703,97.0074,97.1215,23793.0
2016-10-06 12:30:00,119.24,119.31,119.19,119.26,14767.0,97.1296,97.1866,97.0889,97.1459,14767.0
2016-10-06 12:40:00,119.24,119.3,119.19,119.3,20053.0,97.1296,97.1785,97.0889,97.1785,20053.0
2016-10-06 12:50:00,119.31,119.35,119.3,119.3,16603.0,97.1866,97.2192,97.1785,97.1785,16603.0
2016-10-06 13:00:00,119.29,119.35,119.28,119.29,24515.0,97.1703,97.2192,97.1622,97.1703,24515.0
2016-10-06 13:10:00,119.3,119.38,119.23,119.25,20906.0,97.1785,97.2436,97.1215,97.1377,20906.0
2016-10-06 13:20:00,119.24,119.28,119.19,119.24,9395.0,97.1296,97.1622,97.0889,97.1296,9395.0
2016-10-06 13:30:00,119.24,119.27,119.2,119.21,26774.0,97.1296,97.154,97.097,97.1052,26774.0
2016-10-06 13:40:00,119.19,119.34,119.17,119.26,12140.0,97.0889,97.2111,97.0726,97.1459,12140.0
2016-10-06 13:50:00,119.26,119.41,119.23,119.36,13838.0,97.1459,97.2681,97.1215,97.2273,13838.0
2016-10-06 14:00:00,119.37,119.43,119.35,119.36,22615.0,97.2355,97.2844,97.2192,97.2273,22615.0
2016-10-06 14:10:00,119.37,119.45,119.3,119.38,26756.0,97.2355,97.3007,97.1785,97.2436,26756.0
2016-10-06 14:20:00,119.38,119.55,119.37,119.5,17224.0,97.2436,97.3821,97.2355,97.3414,17224.0
2016-10-06 14:30:00,119.51,119.56,119.48,119.52,13470.0,97.3495,97.3903,97.3251,97.3577,13470.0
2016-10-06 14:40:00,119.53,119.59,119.5,119.53,20385.0,97.3658,97.4147,97.3414,97.3658,20385.0
2016-10-06 14:50:00,119.53,119.64,119.51,119.62,14262.0,97.3658,97.4554,97.3495,97.4391,14262.0
2016-10-06 15:00:00,119.62,119.72,119.62,119.69,21595.0,97.4391,97.5206,97.4391,97.4962,21595.0
2016-10-06 15:10:00,119.69,119.7,119.56,119.56,21421.0,97.4962,97.5043,97.3903,97.3903,21421.0
2016-10-06 15:20:00,119.59,119.67,119.59,119.64,17041.0,97.4147,97.4799,97.4147,97.4554,17041.0
2016-10-06 15:30:00,119.64,119.69,119.58,119.68,40107.0,97.4554,97.4962,97.4066,97.488,40107.0
2016-10-06 15:40:00,119.68,119.68,119.57,119.6,33177.0,97.488,97.488,97.3984,97.4228,33177.0
2016-10-06 15:50:00,119.59,119.61,119.52,119.57,75482.0,97.4147,97.431,97.3577,97.3984,75482.0
2016-10-07 09:30:00,119.36,119.58,118.7,118.7,56661.0,97.2273,97.4066,96.6897,96.6897,56661.0
2016-10-07 09:40:00,118.71,118.72,118.05,118.11,45974.0,96.6979,96.706,96.1603,96.2091,45974.0
2016-10-07 09:50:00,118.09,118.52,118.02,118.5,33993.0,96.1928,96.5431,96.1358,96.5268,33993.0
2016-10-07 10:00:00,118.52,118.56,118.27,118.36,41818.0,96.5431,96.5757,96.3395,96.4128,41818.0
2016-10-07 10:10:00,118.36,118.44,118.26,118.34,42145.0,96.4128,96.4779,96.3313,96.3965,42145.0
2016-10-07 10:20:00,118.34,118.34,118.04,118.06,31444.0,96.3965,96.3965,96.1521,96.1684,31444.0
2016-10-07 10:30:00,118.07,118.17,117.96,118.03,34833.0,96.1766,96.258,96.0869,96.144,34833.0
2016-10-07 10:40:00,118.04,118.09,117.66,117.67,61919.0,96.1521,96.1928,95.8426,95.8507,61919.0
2016-10-07 10:50:00,117.68,117.72,117.48,117.51,34262.0,95.8589,95.8914,95.696,95.7204,34262.0
2016-10-07 11:00:00,117.5,117.79,117.5,117.79,50952.0,95.7122,95.9485,95.7122,95.9485,50952.0
2016-10-07 11:10:00,117.79,117.8,117.58,117.67,23259.0,95.9485,95.9566,95.7774,95.8507,23259.0
2016-10-07 11:20:00,117.68,117.74,117.52,117.6,21323.0,95.8589,95.9077,95.7285,95.7937,21323.0
2016-10-07 11:30:00,117.61,117.69,117.36,117.41,49343.0,95.8018,95.867,95.5982,95.6389,49343.0
2016-10-07 11:40:00,117.4,117.46,117.16,117.21,40174.0,95.6308,95.6797,95.4353,95.476,40174.0
2016-10-07 11:50:00,117.23,117.31,117.04,117.31,24570.0,95.4923,95.5575,95.3375,95.5575,24570.0
2016-10-07 12:00:00,117.32,117.56,117.29,117.47,32171.0,95.5656,95.7611,95.5412,95.6878,32171.0
2016-10-07 12:10:00,117.46,117.54,117.35,117.38,28072.0,95.6797,95.7448,95.5901,95.6145,28072.0
2016-10-07 12:20:00,117.38,117.51,117.31,117.5,40269.0,95.6145,95.7204,95.5575,95.7122,40269.0
2016-10-07 12:30:00,117.46,117.6,117.46,117.48,18797.0,95.6797,95.7937,95.6797,95.696,18797.0
2016-10-07 12:40:00,117.48,117.64,117.43,117.61,16403.0,95.696,95.8263,95.6552,95.8018,16403.0
2016-10-07 12:50:00,117.61,117.64,117.42,117.45,36537.0,95.8018,95.8263,95.6471,95.6715,36537.0
2016-10-07 13:00:00,117.45,117.46,117.25,117.29,33718.0,95.6715,95.6797,95.5086,95.5412,33718.0
2016-10-07 13:10:00,117.3,117.34,117.16,117.16,24627.0,95.5493,95.5819,95.4353,95.4353,24627.0
2016-10-07 13:20:00,117.18,117.48,117.09,117.46,27019.0,95.4516,95.696,95.3783,95.6797,27019.0
2016-10-07 13:30:00,117.47,117.66,117.39,117.62,29885.0,95.6878,95.8426,95.6226,95.81,29885.0
2016-10-07 13:40:00,117.64,117.74,117.59,117.64,43529.0,95.8263,95.9077,95.7856,95.8263,43529.0
2016-10-07 13:50:00,117.65,117.82,117.6,117.81,45708.0,95.8344,95.9729,95.7937,95.9648,45708.0
2016-10-07 14:00:00,117.81,117.9,117.61,117.72,40429.0,95.9648,96.0381,95.8018,95.8914,40429.0
2016-10-07 14:10:00,117.72,117.93,117.68,117.75,50621.0,95.8914,96.0625,95.8589,95.9159,50621.0
2016-10-07 14:20:00,117.77,117.88,117.76,117.78,15542.0,95.9322,96.0218,95.924,95.9403,15542.0
2016-10-07 14:30:00,117.77,117.99,117.77,117.95,39296.0,95.9322,96.1114,95.9322,96.0788,39296.0
2016-10-07 14:40:00,117.95,117.98,117.88,117.9,36059.0,96.0788,96.1032,96.0218,96.0381,36059.0
2016-10-07 14:50:00,117.9,118.01,117.87,117.89,25045.0,96.0381,96.1277,96.0136,96.0299,25045.0
2016-10-07 15:00:00,117.91,117.93,117.73,117.73,33796.0,96.0462,96.0625,95.8996,95.8996,33796.0
2016-10-07 15:10:00,117.73,117.73,117.57,117.57,49005.0,95.8996,95.8996,95.7693,95.7693,49005.0
2016-10-07 15:20:00,117.58,117.66,117.56,117.57,67670.0,95.7774,95.8426,95.7611,95.7693,67670.0
2016-10-07 15:30:00,117.57,117.61,117.38,117.41,140829.0,95.7693,95.8018,95.6145,95.6389,140829.0
2016-10-07 15:40:00,117.4,117.45,117.28,117.33,135010.0,95.6308,95.6715,95.533,95.5738,135010.0
2016-10-07 15:50:00,117.33,117.44,117.16,117.19,157357.0,95.5738,95.6634,95.4353,95.4597,157357.0
2016-10-10 09:30:00,117.58,118.49,117.58,118.04,33658.0,95.7774,96.5187,95.7774,96.1521,33658.0
2016-10-10 09:40:00,118.12,118.38,117.96,118.13,32744.0,96.2173,96.4291,96.0869,96.2254,32744.0
2016-10-10 09:50:00,118.15,118.15,117.69,117.69,29989.0,96.2417,96.2417,95.867,95.867,29989.0
2016-10-10 10:00:00,117.71,117.82,117.5,117.69,25288.0,95.8833,95.9729,95.7122,95.867,25288.0
2016-10-10 10:10:00,117.69,117.78,117.57,117.62,66775.0,95.867,95.9403,95.7693,95.81,66775.0
2016-10-10 10:20:00,117.59,117.71,117.53,117.62,22696.0,95.7856,95.8833,95.7367,95.81,22696.0
2016-10-10 10:30:00,117.63,117.63,117.56,117.59,29848.0,95.8181,95.8181,95.7611,95.7856,29848.0
2016-10-10 10:40:00,117.6,117.6,117.41,117.48,30298.0,95.7937,95.7937,95.6389,95.696,30298.0
2016-10-10 10:50:00,117.49,117.57,117.37,117.38,25660.0,95.7041,95.7693,95.6063,95.6145,25660.0
2016-10-10 11:00:00,117.4,117.56,117.28,117.54,34608.0,95.6308,95.7611,95.533,95.7448,34608.0
2016-10-10 11:10:00,117.55,117.55,117.35,117.35,22370.0,95.753,95.753,95.5901,95.5901,22370.0
2016-10-10 11:20:00,117.32,117.36,117.23,117.25,27705.0,95.5656,95.5982,95.4923,95.5086,27705.0
2016-10-10 11:30:00,117.26,117.28,117.07,117.12,17586.0,95.5167,95.533,95.362,95.4027,17586.0
2016-10-10 11:40:00,117.12,117.12,116.94,116.99,32773.0,95.4027,95.4027,95.2561,95.2968,32773.0
2016-10-10 11:50:00,116.98,117.01,116.87,116.91,19838.0,95.2887,95.3131,95.1991,95.2316,19838.0
2016-10-10 12:00:00,116.91,116.91,116.83,116.86,19377.0,95.2316,95.2316,95.1665,95.1909,19377.0
2016-10-10 12:10:00,116.86,116.87,116.6,116.6,33744.0,95.1909,95.1991,94.9791,94.9791,33744.0
2016-10-10 12:20:00,116.61,116.74,116.55,116.62,35979.0,94.9873,95.0932,94.9384,94.9954,35979.0
2016-10-10 12:30:00,116.61,116.76,116.58,116.74,18348.0,94.9873,95.1095,94.9628,95.0932,18348.0
2016-10-10 12:40:00,116.74,116.77,116.61,116.64,28591.0,95.0932,95.1176,94.9873,95.0117,28591.0
2016-10-10 12:50:00,116.65,116.67,116.58,116.6,24120.0,95.0199,95.0361,94.9628,94.9791,24120.0
2016-10-10 13:00:00,116.6,116.7,116.59,116.67,25178.0,94.9791,95.0606,94.971,95.0361,25178.0
2016-10-10 13:10:00,116.66,116.69,116.63,116.63,50841.0,95.028,95.0524,95.0036,95.0036,50841.0
2016-10-10 13:20:00,116.63,116.65,116.58,116.61,20983.0,95.0036,95.0199,94.9628,94.9873,20983.0
2016-10-10 13:30:00,116.61,116.64,116.55,116.55,48084.0,94.9873,95.0117,94.9384,94.9384,48084.0
2016-10-10 13:40:00,116.54,116.64,116.51,116.54,21261.0,94.9303,95.0117,94.9058,94.9303,21261.0
2016-10-10 13:50:00,116.55,116.55,116.23,116.25,77827.0,94.9384,94.9384,94.6777,94.694,77827.0
2016-10-10 14:00:00,116.26,116.5,116.23,116.47,53730.0,94.7022,94.8977,94.6777,94.8732,53730.0
2016-10-10 14:10:00,116.47,116.49,116.3,116.43,59266.0,94.8732,94.8895,94.7348,94.8407,59266.0
2016-10-10 14:20:00,116.42,116.49,116.39,116.41,29049.0,94.8325,94.8895,94.8081,94.8244,29049.0
2016-10-10 14:30:00,116.41,116.59,116.38,116.44,44631.0,94.8244,94.971,94.7999,94.8488,44631.0
2016-10-10 14:40:00,116.44,116.45,116.3,116.45,26975.0,94.8488,94.8569,94.7348,94.8569,26975.0
2016-10-10 14:50:00,116.45,116.45,116.23,116.28,31394.0,94.8569,94.8569,94.6777,94.7185,31394.0
2016-10-10 15:00:00,116.29,116.42,116.29,116.33,39099.0,94.7266,94.8325,94.7266,94.7592,39099.0
2016-10-10 15:10:00,116.34,116.34,116.16,116.23,36811.0,94.7673,94.7673,94.6207,94.6777,36811.0
2016-10-10 15:20:00,116.24,116.35,116.21,116.28,40712.0,94.6859,94.7755,94.6614,94.7185,40712.0
2016-10-10 15:30:00,116.28,116.31,116.22,116.28,47922.0,94.7185,94.7429,94.6696,94.7185,47922.0
2016-10-10 15:40:00,116.28,116.43,116.26,116.37,80411.0,94.7185,94.8407,94.7022,94.7918,80411.0
2016-10-10 15:50:00,116.37,116.47,116.31,116.4,98802.0,94.7918,94.8732,94.7429,94.8162,98802.0
2016-10-11 09:30:00,116.11,116.41,115.71,115.85,41323.0,94.58,94.8244,94.2542,94.3682,41323.0
2016-10-11 09:40:00,115.78,115.88,115.51,115.62,27397.0,94.3112,94.3926,94.0912,94.1808,27397.0
2016-10-11 09:50:00,115.62,115.83,115.48,115.77,47434.0,94.1808,94.3519,94.0668,94.303,47434.0
2016-10-11 10:00:00,115.76,115.86,115.65,115.73,96901.0,94.2949,94.3763,94.2053,94.2705,96901.0
2016-10-11 10:10:00,115.75,115.82,115.35,115.36,56794.0,94.2867,94.3438,93.9609,93.9691,56794.0
2016-10-11 10:20:00,115.37,115.47,115.07,115.14,43292.0,93.9772,94.0587,93.7328,93.7899,43292.0
2016-10-11 10:30:00,115.14,115.29,115.07,115.24,44980.0,93.7899,93.912,93.7328,93.8713,44980.0
2016-10-11 10:40:00,115.25,115.45,115.23,115.4,47657.0,93.8795,94.0424,93.8632,94.0016,47657.0
2016-10-11 10:50:00,115.38,115.38,115.13,115.15,25609.0,93.9854,93.9854,93.7817,93.798,25609.0
2016-10-11 11:00:00,115.13,115.18,114.93,114.99,35004.0,93.7817,93.8224,93.6188,93.6677,35004.0
2016-10-11 11:10:00,114.98,115.07,114.87,114.98,36114.0,93.6595,93.7328,93.5699,93.6595,36114.0
2016-10-11 11:20:00,114.98,114.98,114.58,114.58,45652.0,93.6595,93.6595,93.3337,93.3337,45652.0
2016-10-11 11:30:00,114.59,114.88,114.58,114.65,63484.0,93.3418,93.5781,93.3337,93.3907,63484.0
2016-10-11 11:40:00,114.66,114.73,114.18,114.22,72370.0,93.3989,93.4559,93.0079,93.0404,72370.0
2016-10-11 11:50:00,114.23,114.47,114.22,114.46,55368.0,93.0486,93.2441,93.0404,93.2359,55368.0
2016-10-11 12:00:00,114.47,114.67,114.43,114.65,32604.0,93.2441,93.407,93.2115,93.3907,32604.0
2016-10-11 12:10:00,114.65,114.73,114.53,114.68,34215.0,93.3907,93.4559,93.293,93.4152,34215.0
2016-10-11 12:20:00,114.66,114.67,114.37,114.38,36523.0,93.3989,93.407,93.1626,93.1708,36523.0
2016-10-11 12:30:00,114.37,114.41,114.21,114.41,48798.0,93.1626,93.1952,93.0323,93.1952,48798.0
2016-10-11 12:40:00,114.4,114.54,114.31,114.32,44887.0,93.1871,93.3011,93.1138,93.1219,44887.0
2016-10-11 12:50:00,114.32,114.47,114.3,114.4,30316.0,93.1219,93.2441,93.1056,93.1871,30316.0
2016-10-11 13:00:00,114.39,114.42,114.18,114.19,35847.0,93.1789,93.2034,93.0079,93.016,35847.0
2016-10-11 13:10:00,114.2,114.22,113.82,114.09,60089.0,93.0242,93.0404,92.7146,92.9346,60089.0
2016-10-11 13:20:00,114.08,114.27,113.97,114.23,63249.0,92.9264,93.0812,92.8368,93.0486,63249.0
2016-10-11 13:30:00,114.23,114.29,114.1,114.17,58810.0,93.0486,93.0975,92.9427,92.9997,58810.0
2016-10-11 13:40:00,114.18,114.24,114.07,114.11,54630.0,93.0079,93.0567,92.9183,92.9508,54630.0
2016-10-11 13:50:00,114.1,114.18,114.0,114.06,48435.0,92.9427,93.0079,92.8612,92.9101,48435.0
2016-10-11 14:00:00,114.06,114.32,114.04,114.29,71279.0,92.9101,93.1219,92.8938,93.0975,71279.0
2016-10-11 14:10:00,114.28,114.37,114.06,114.07,45808.0,93.0893,93.1626,92.9101,92.9183,45808.0
2016-10-11 14:20:00,114.09,114.3,114.0,114.3,37289.0,92.9346,93.1056,92.8612,93.1056,37289.0
2016-10-11 14:30:00,114.3,114.38,114.16,114.35,48388.0,93.1056,93.1708,92.9916,93.1463,48388.0
2016-10-11 14:40:00,114.34,114.65,114.31,114.57,50489.0,93.1382,93.3907,93.1138,93.3255,50489.0
2016-10-11 14:50:00,114.57,114.6,114.43,114.5,50496.0,93.3255,93.35,93.2115,93.2685,50496.0
2016-10-11 15:00:00,114.49,114.75,114.49,114.67,77832.0,93.2604,93.4722,93.2604,93.407,77832.0
2016-10-11 15:10:00,114.67,115.13,114.65,115.13,89723.0,93.407,93.7817,93.3907,93.7817,89723.0
2016-10-11 15:20:00,115.13,115.35,115.09,115.19,92719.0,93.7817,93.9609,93.7491,93.8306,92719.0
2016-10-11 15:30:00,115.21,115.23,114.92,115.11,102616.0,93.8469,93.8632,93.6106,93.7654,102616.0
2016-10-11 15:40:00,115.11,115.22,115.02,115.14,83401.0,93.7654,93.855,93.6921,93.7899,83401.0
2016-10-11 15:50:00,115.14,115.14,114.95,115.06,156774.0,93.7899,93.7899,93.6351,93.7247,156774.0
2016-10-12 09:30:00,115.25,115.8,115.18,115.64,41628.0,93.8795,94.3275,93.8224,94.1971,41628.0
2016-10-12 09:40:00,115.67,115.68,115.37,115.47,29361.0,94.2216,94.2297,93.9772,94.0587,29361.0
2016-10-12 09:50:00,115.47,115.88,115.45,115.84,33464.0,94.0587,94.3926,94.0424,94.3601,33464.0
2016-10-12 10:00:00,115.84,116.07,115.84,115.93,35663.0,94.3601,94.5474,94.3601,94.4334,35663.0
2016-10-12 10:10:00,115.96,116.24,115.93,116.05,43142.0,94.4578,94.6859,94.4334,94.5311,43142.0
2016-10-12 10:20:00,116.06,116.39,116.06,116.28,49188.0,94.5393,94.8081,94.5393,94.7185,49188.0
2016-10-12 10:30:00,116.27,116.33,115.93,116.01,35899.0,94.7103,94.7592,94.4334,94.4985,35899.0
2016-10-12 10:40:00,116.01,116.09,115.88,115.91,35287.0,94.4985,94.5637,94.3926,94.4171,35287.0
2016-10-12 10:50:00,115.92,116.0,115.71,115.99,58031.0,94.4252,94.4904,94.2542,94.4822,58031.0
2016-10-12 11:00:00,115.98,116.19,115.88,116.04,61720.0,94.4741,94.6452,94.3926,94.523,61720.0
2016-10-12 11:10:00,116.06,116.2,116.06,116.14,38044.0,94.5393,94.6533,94.5393,94.6044,38044.0
2016-10-12 11:20:00,116.13,116.36,116.06,116.36,37219.0,94.5963,94.7836,94.5393,94.7836,37219.0
2016-10-12 11:30:00,116.36,116.47,116.29,116.33,42640.0,94.7836,94.8732,94.7266,94.7592,42640.0
2016-10-12 11:40:00,116.33,116.53,116.3,116.47,20610.0,94.7592,94.9221,94.7348,94.8732,20610.0
2016-10-12 11:50:00,116.47,116.52,116.38,116.49,20343.0,94.8732,94.914,94.7999,94.8895,20343.0
2016-10-12 12:00:00,116.5,116.61,116.45,116.56,26948.0,94.8977,94.9873,94.8569,94.9465,26948.0
2016-10-12 12:10:00,116.57,116.69,116.53,116.65,17624.0,94.9547,95.0524,94.9221,95.0199,17624.0
2016-10-12 12:20:00,116.65,116.79,116.65,116.69,32073.0,95.0199,95.1339,95.0199,95.0524,32073.0
2016-10-12 12:30:00,116.71,116.79,116.62,116.7,27360.0,95.0687,95.1339,94.9954,95.0606,27360.0
2016-10-12 12:40:00,116.71,116.74,116.59,116.6,24530.0,95.0687,95.0932,94.971,94.9791,24530.0
2016-10-12 12:50:00,116.58,116.65,116.56,116.59,23800.0,94.9628,95.0199,94.9465,94.971,23800.0
2016-10-12 13:00:00,116.6,116.66,116.52,116.65,24822.0,94.9791,95.028,94.914,95.0199,24822.0
2016-10-12 13:10:00,116.66,116.66,116.48,116.63,25328.0,95.028,95.028,94.8814,95.0036,25328.0
2016-10-12 13:20:00,116.62,116.73,116.58,116.72,19419.0,94.9954,95.085,94.9628,95.0769,19419.0
2016-10-12 13:30:00,116.71,116.74,116.57,116.63,23352.0,95.0687,95.0932,94.9547,95.0036,23352.0
2016-10-12 13:40:00,116.63,116.81,116.59,116.78,21086.0,95.0036,95.1502,94.971,95.1258,21086.0
2016-10-12 13:50:00,116.77,117.02,116.77,117.02,20629.0,95.1176,95.3212,95.1176,95.3212,20629.0
2016-10-12 14:00:00,117.02,117.1,116.74,116.98,39010.0,95.3212,95.3864,95.0932,95.2887,39010.0
2016-10-12 14:10:00,116.99,117.2,116.97,117.09,29236.0,95.2968,95.4679,95.2805,95.3783,29236.0
2016-10-12 14:20:00,117.09,117.15,116.99,117.02,21623.0,95.3783,95.4271,95.2968,95.3212,21623.0
2016-10-12 14:30:00,117.03,117.04,116.9,116.95,29980.0,95.3294,95.3375,95.2235,95.2642,29980.0
2016-10-12 14:40:00,116.95,116.96,116.75,116.85,27478.0,95.2642,95.2724,95.1013,95.1828,27478.0
2016-10-12 14:50:00,116.86,116.96,116.83,116.85,25046.0,95.1909,95.2724,95.1665,95.1828,25046.0
2016-10-12 15:00:00,116.83,116.9,116.74,116.85,31801.0,95.1665,95.2235,95.0932,95.1828,31801.0
2016-10-12 15:10:00,116.85,116.96,116.82,116.88,40834.0,95.1828,95.2724,95.1583,95.2072,40834.0
2016-10-12 15:20:00,116.9,116.99,116.78,116.81,40744.0,95.2235,95.2968,95.1258,95.1502,40744.0
2016-10-12 15:30:00,116.79,116.89,116.69,116.88,54162.0,95.1339,95.2154,95.0524,95.2072,54162.0
2016-10-12 15:40:00,116.88,117.02,116.85,116.9,64701.0,95.2072,95.3212,95.1828,95.2235,64701.0
2016-10-12 15:50:00,116.88,116.92,116.77,116.8,120235.0,95.2072,95.2398,95.1176,95.142,120235.0
2016-10-13 09:30:00,116.03,116.2,115.48,116.2,43089.0,94.5148,94.6533,94.0668,94.6533,43089.0
2016-10-13 09:40:00,116.2,116.2,115.87,116.11,39436.0,94.6533,94.6533,94.3845,94.58,39436.0
2016-10-13 09:50:00,116.11,116.12,115.67,115.81,30198.0,94.58,94.5881,94.2216,94.3356,30198.0
2016-10-13 10:00:00,115.79,115.99,115.7,115.98,14104.0,94.3193,94.4822,94.246,94.4741,14104.0
2016-10-13 10:10:00,115.98,116.02,115.82,115.87,18713.0,94.4741,94.5067,94.3438,94.3845,18713.0
2016-10-13 10:20:00,115.87,115.92,115.73,115.74,30236.0,94.3845,94.4252,94.2705,94.2786,30236.0
2016-10-13 10:30:00,115.76,115.9,115.58,115.84,19246.0,94.2949,94.4089,94.1483,94.3601,19246.0
2016-10-13 10:40:00,115.86,115.95,115.48,115.52,20505.0,94.3763,94.4497,94.0668,94.0994,20505.0
2016-10-13 10:50:00,115.54,115.72,115.5,115.72,9773.0,94.1157,94.2623,94.0831,94.2623,9773.0
2016-10-13 11:00:00,115.69,115.7,115.49,115.55,18514.0,94.2379,94.246,94.075,94.1238,18514.0
2016-10-13 11:10:00,115.59,115.84,115.57,115.84,12420.0,94.1564,94.3601,94.1401,94.3601,12420.0
2016-10-13 11:20:00,115.88,115.99,115.78,115.85,19010.0,94.3926,94.4822,94.3112,94.3682,19010.0
2016-10-13 11:30:00,115.85,116.09,115.85,116.04,17713.0,94.3682,94.5637,94.3682,94.523,17713.0
2016-10-13 11:40:00,116.01,116.01,115.91,115.97,8865.0,94.4985,94.4985,94.4171,94.4659,8865.0
2016-10-13 11:50:00,115.94,116.02,115.87,115.91,10624.0,94.4415,94.5067,94.3845,94.4171,10624.0
2016-10-13 12:00:00,115.91,115.95,115.77,115.93,13565.0,94.4171,94.4497,94.303,94.4334,13565.0
2016-10-13 12:10:00,115.95,115.98,115.76,115.78,18417.0,94.4497,94.4741,94.2949,94.3112,18417.0
2016-10-13 12:20:00,115.8,115.8,115.69,115.7,13049.0,94.3275,94.3275,94.2379,94.246,13049.0
2016-10-13 12:30:00,115.7,115.89,115.65,115.87,22830.0,94.246,94.4008,94.2053,94.3845,22830.0
2016-10-13 12:40:00,115.85,115.89,115.81,115.82,13685.0,94.3682,94.4008,94.3356,94.3438,13685.0
2016-10-13 12:50:00,115.82,115.82,115.71,115.75,21579.0,94.3438,94.3438,94.2542,94.2867,21579.0
2016-10-13 13:00:00,115.75,115.84,115.71,115.82,25791.0,94.2867,94.3601,94.2542,94.3438,25791.0
2016-10-13 13:10:00,115.81,115.83,115.73,115.77,16948.0,94.3356,94.3519,94.2705,94.303,16948.0
2016-10-13 13:20:00,115.76,115.88,115.76,115.77,15943.0,94.2949,94.3926,94.2949,94.303,15943.0
2016-10-13 13:30:00,115.75,115.79,115.64,115.71,24539.0,94.2867,94.3193,94.1971,94.2542,24539.0
2016-10-13 13:40:00,115.71,115.74,115.58,115.59,45431.0,94.2542,94.2786,94.1483,94.1564,45431.0
2016-10-13 13:50:00,115.62,115.89,115.59,115.89,22056.0,94.1808,94.4008,94.1564,94.4008,22056.0
2016-10-13 14:00:00,115.91,116.11,115.91,116.1,21770.0,94.4171,94.58,94.4171,94.5718,21770.0
2016-10-13 14:10:00,116.1,116.12,116.0,116.05,28063.0,94.5718,94.5881,94.4904,94.5311,28063.0
2016-10-13 14:20:00,116.07,116.12,116.02,116.06,24501.0,94.5474,94.5881,94.5067,94.5393,24501.0
2016-10-13 14:30:00,116.07,116.18,115.99,116.04,23672.0,94.5474,94.637,94.4822,94.523,23672.0
2016-10-13 14:40:00,116.04,116.1,116.01,116.07,19604.0,94.523,94.5718,94.4985,94.5474,19604.0
2016-10-13 14:50:00,116.09,116.18,116.01,116.13,24254.0,94.5637,94.637,94.4985,94.5963,24254.0
2016-10-13 15:00:00,116.13,116.13,115.98,116.12,30386.0,94.5963,94.5963,94.4741,94.5881,30386.0
2016-10-13 15:10:00,116.12,116.18,116.1,116.14,35205.0,94.5881,94.637,94.5718,94.6044,35205.0
2016-10-13 15:20:00,116.14,116.22,116.07,116.08,45318.0,94.6044,94.6696,94.5474,94.5556,45318.0
2016-10-13 15:30:00,116.08,116.13,115.99,116.09,38174.0,94.5556,94.5963,94.4822,94.5637,38174.0
2016-10-13 15:40:00,116.08,116.08,115.85,115.85,46075.0,94.5556,94.5556,94.3682,94.3682,46075.0
2016-10-13 15:50:00,115.84,115.87,115.7,115.84,75129.0,94.3601,94.3845,94.246,94.3601,75129.0
2016-10-14 09:30:00,117.07,117.07,116.42,116.82,27329.0,95.362,95.362,94.8325,95.1583,27329.0
2016-10-14 09:40:00,116.81,116.99,116.75,116.91,16706.0,95.1502,95.2968,95.1013,95.2316,16706.0
2016-10-14 09:50:00,116.91,116.92,116.67,116.69,11168.0,95.2316,95.2398,95.0361,95.0524,11168.0
2016-10-14 10:00:00,116.65,116.71,116.52,116.61,16823.0,95.0199,95.0687,94.914,94.9873,16823.0
2016-10-14 10:10:00,116.64,116.87,116.64,116.86,17885.0,95.0117,95.1991,95.0117,95.1909,17885.0
2016-10-14 10:20:00,116.85,116.85,116.66,116.7,22073.0,95.1828,95.1828,95.028,95.0606,22073.0
2016-10-14 10:30:00,116.7,116.77,116.67,116.76,18971.0,95.0606,95.1176,95.0361,95.1095,18971.0
2016-10-14 10:40:00,116.76,116.9,116.76,116.87,10182.0,95.1095,95.2235,95.1095,95.1991,10182.0
2016-10-14 10:50:00,116.85,116.86,116.71,116.71,9175.0,95.1828,95.1909,95.0687,95.0687,9175.0
2016-10-14 11:00:00,116.71,116.72,116.48,116.52,11194.0,95.0687,95.0769,94.8814,94.914,11194.0
2016-10-14 11:10:00,116.52,116.52,116.36,116.5,11395.0,94.914,94.914,94.7836,94.8977,11395.0
2016-10-14 11:20:00,116.51,116.54,116.35,116.35,22379.0,94.9058,94.9303,94.7755,94.7755,22379.0
2016-10-14 11:30:00,116.28,116.29,116.21,116.28,8816.0,94.7185,94.7266,94.6614,94.7185,8816.0
2016-10-14 11:40:00,116.26,116.28,116.17,116.22,12041.0,94.7022,94.7185,94.6289,94.6696,12041.0
2016-10-14 11:50:00,116.23,116.4,116.23,116.33,16308.0,94.6777,94.8162,94.6777,94.7592,16308.0
2016-10-14 12:00:00,116.33,116.45,116.32,116.44,13214.0,94.7592,94.8569,94.751,94.8488,13214.0
2016-10-14 12:10:00,116.42,116.44,116.28,116.33,16330.0,94.8325,94.8488,94.7185,94.7592,16330.0
2016-10-14 12:20:00,116.34,116.48,116.33,116.47,13928.0,94.7673,94.8814,94.7592,94.8732,13928.0
2016-10-14 12:30:00,116.48,116.53,116.4,116.51,11157.0,94.8814,94.9221,94.8162,94.9058,11157.0
2016-10-14 12:40:00,116.51,116.61,116.47,116.5,8773.0,94.9058,94.9873,94.8732,94.8977,8773.0
2016-10-14 12:50:00,116.5,116.54,116.43,116.52,10105.0,94.8977,94.9303,94.8407,94.914,10105.0
2016-10-14 13:00:00,116.5,116.64,116.4,116.63,9845.0,94.8977,95.0117,94.8162,95.0036,9845.0
2016-10-14 13:10:00,116.63,116.68,116.58,116.64,8210.0,95.0036,95.0443,94.9628,95.0117,8210.0
2016-10-14 13:20:00,116.63,116.71,116.57,116.63,26428.0,95.0036,95.0687,94.9547,95.0036,26428.0
2016-10-14 13:30:00,116.63,116.85,116.58,116.72,14764.0,95.0036,95.1828,94.9628,95.0769,14764.0
2016-10-14 13:40:00,116.69,116.69,116.5,116.55,9934.0,95.0524,95.0524,94.8977,94.9384,9934.0
2016-10-14 13:50:00,116.55,116.59,116.42,116.55,9200.0,94.9384,94.971,94.8325,94.9384,9200.0
2016-10-14 14:00:00,116.51,116.52,116.37,116.4,15602.0,94.9058,94.914,94.7918,94.8162,15602.0
2016-10-14 14:10:00,116.4,116.5,116.36,116.49,9333.0,94.8162,94.8977,94.7836,94.8895,9333.0
2016-10-14 14:20:00,116.5,116.61,116.5,116.58,32432.0,94.8977,94.9873,94.8977,94.9628,32432.0
2016-10-14 14:30:00,116.6,116.61,116.44,116.46,21302.0,94.9791,94.9873,94.8488,94.8651,21302.0
2016-10-14 14:40:00,116.45,116.47,116.32,116.33,14794.0,94.8569,94.8732,94.751,94.7592,14794.0
2016-10-14 14:50:00,116.3,116.38,116.23,116.25,18227.0,94.7348,94.7999,94.6777,94.694,18227.0
2016-10-14 15:00:00,116.25,116.44,116.25,116.42,30304.0,94.694,94.8488,94.694,94.8325,30304.0
2016-10-14 15:10:00,116.42,116.43,116.25,116.25,24694.0,94.8325,94.8407,94.694,94.694,24694.0
2016-10-14 15:20:00,116.25,116.3,116.19,116.19,36556.0,94.694,94.7348,94.6452,94.6452,36556.0
2016-10-14 15:30:00,116.2,116.27,116.19,116.23,60181.0,94.6533,94.7103,94.6452,94.6777,60181.0
2016-10-14 15:40:00,116.25,116.27,116.11,116.13,67537.0,94.694,94.7103,94.58,94.5963,67537.0
2016-10-14 15:50:00,116.12,116.19,115.87,115.9,95282.0,94.5881,94.6452,94.3845,94.4089,95282.0
2016-10-17 09:30:00,115.99,116.16,115.9,115.96,111200.0,94.4822,94.6207,94.4089,94.4578,111200.0
2016-10-17 09:40:00,115.96,116.39,115.9,116.39,41026.0,94.4578,94.8081,94.4089,94.8081,41026.0
2016-10-17 09:50:00,116.47,116.6,116.13,116.26,16253.0,94.8732,94.9791,94.5963,94.7022,16253.0
2016-10-17 10:00:00,116.3,116.47,116.22,116.27,22290.0,94.7348,94.8732,94.6696,94.7103,22290.0
2016-10-17 10:10:00,116.3,116.58,116.28,116.38,55595.0,94.7348,94.9628,94.7185,94.7999,55595.0
2016-10-17 10:20:00,116.38,116.75,116.25,116.67,31781.0,94.7999,95.1013,94.694,95.0361,31781.0
2016-10-17 10:30:00,116.67,116.72,116.51,116.56,27305.0,95.0361,95.0769,94.9058,94.9465,27305.0
2016-10-17 10:40:00,116.56,116.66,116.41,116.48,25090.0,94.9465,95.028,94.8244,94.8814,25090.0
2016-10-17 10:50:00,116.51,116.54,116.38,116.5,29020.0,94.9058,94.9303,94.7999,94.8977,29020.0
2016-10-17 11:00:00,116.47,116.56,116.38,116.43,20562.0,94.8732,94.9465,94.7999,94.8407,20562.0
2016-10-17 11:10:00,116.42,116.47,116.33,116.45,14510.0,94.8325,94.8732,94.7592,94.8569,14510.0
2016-10-17 11:20:00,116.45,116.45,116.2,116.34,32387.0,94.8569,94.8569,94.6533,94.7673,32387.0
2016-10-17 11:30:00,116.34,116.43,116.29,116.41,32577.0,94.7673,94.8407,94.7266,94.8244,32577.0
2016-10-17 11:40:00,116.41,116.44,116.31,116.43,17990.0,94.8244,94.8488,94.7429,94.8407,17990.0
2016-10-17 11:50:00,116.43,116.48,116.41,116.44,13349.0,94.8407,94.8814,94.8244,94.8488,13349.0
2016-10-17 12:00:00,116.45,116.48,116.35,116.35,18462.0,94.8569,94.8814,94.7755,94.7755,18462.0
2016-10-17 12:10:00,116.37,116.37,116.2,116.2,14244.0,94.7918,94.7918,94.6533,94.6533,14244.0
2016-10-17 12:20:00,116.2,116.24,116.13,116.13,18897.0,94.6533,94.6859,94.5963,94.5963,18897.0
2016-10-17 12:30:00,116.13,116.23,116.1,116.22,18639.0,94.5963,94.6777,94.5718,94.6696,18639.0
2016-10-17 12:40:00,116.21,116.34,116.11,116.33,20607.0,94.6614,94.7673,94.58,94.7592,20607.0
2016-10-17 12:50:00,116.33,116.39,116.26,116.29,19497.0,94.7592,94.8081,94.7022,94.7266,19497.0
2016-10-17 13:00:00,116.3,116.41,116.28,116.41,15553.0,94.7348,94.8244,94.7185,94.8244,15553.0
2016-10-17 13:10:00,116.41,116.43,116.21,116.22,17958.0,94.8244,94.8407,94.6614,94.6696,17958.0
2016-10-17 13:20:00,116.21,116.27,116.14,116.24,21113.0,94.6614,94.7103,94.6044,94.6859,21113.0
2016-10-17 13:30:00,116.23,116.31,116.18,116.25,18546.0,94.6777,94.7429,94.637,94.694,18546.0
2016-10-17 13:40:00,116.25,116.38,116.25,116.33,24297.0,94.694,94.7999,94.694,94.7592,24297.0
2016-10-17 13:50:00,116.31,116.32,116.2,116.23,20334.0,94.7429,94.751,94.6533,94.6777,20334.0
2016-10-17 14:00:00,116.23,116.31,116.22,116.26,22833.0,94.6777,94.7429,94.6696,94.7022,22833.0
2016-10-17 14:10:00,116.24,116.36,116.24,116.32,19642.0,94.6859,94.7836,94.6859,94.751,19642.0
2016-10-17 14:20:00,116.32,116.35,116.24,116.3,20738.0,94.751,94.7755,94.6859,94.7348,20738.0
2016-10-17 14:30:00,116.29,116.32,116.24,116.28,22867.0,94.7266,94.751,94.6859,94.7185,22867.0
2016-10-17 14:40:00,116.27,116.27,116.16,116.16,15071.0,94.7103,94.7103,94.6207,94.6207,15071.0
2016-10-17 14:50:00,116.17,116.25,116.15,116.23,25453.0,94.6289,94.694,94.6126,94.6777,25453.0
2016-10-17 15:00:00,116.23,116.25,116.19,116.21,26413.0,94.6777,94.694,94.6452,94.6614,26413.0
2016-10-17 15:10:00,116.21,116.21,116.13,116.18,30181.0,94.6614,94.6614,94.5963,94.637,30181.0
2016-10-17 15:20:00,116.18,116.21,116.08,116.09,27209.0,94.637,94.6614,94.5556,94.5637,27209.0
2016-10-17 15:30:00,116.09,116.18,116.03,116.16,54680.0,94.5637,94.637,94.5148,94.6207,54680.0
2016-10-17 15:40:00,116.16,116.17,116.02,116.06,86652.0,94.6207,94.6289,94.5067,94.5393,86652.0
2016-10-17 15:50:00,116.06,116.12,116.0,116.07,92060.0,94.5393,94.5881,94.4904,94.5474,92060.0
2016-10-18 09:30:00,116.86,117.14,116.47,116.49,31200.0,95.1909,95.419,94.8732,94.8895,31200.0
2016-10-18 09:40:00,116.5,116.52,116.0,116.09,47818.0,94.8977,94.914,94.4904,94.5637,47818.0
2016-10-18 09:50:00,116.13,116.19,115.98,116.06,31872.0,94.5963,94.6452,94.4741,94.5393,31872.0
2016-10-18 10:00:00,116.06,116.13,115.75,115.84,28937.0,94.5393,94.5963,94.2867,94.3601,28937.0
2016-10-18 10:10:00,115.85,115.93,115.74,115.89,29849.0,94.3682,94.4334,94.2786,94.4008,29849.0
2016-10-18 10:20:00,115.89,115.91,115.66,115.72,27065.0,94.4008,94.4171,94.2134,94.2623,27065.0
2016-10-18 10:30:00,115.7,115.7,115.52,115.56,61258.0,94.246,94.246,94.0994,94.132,61258.0
2016-10-18 10:40:00,115.57,115.64,115.5,115.6,68087.0,94.1401,94.1971,94.0831,94.1646,68087.0
2016-10-18 10:50:00,115.6,115.62,115.47,115.6,35494.0,94.1646,94.1808,94.0587,94.1646,35494.0
2016-10-18 11:00:00,115.6,115.62,115.43,115.44,25027.0,94.1646,94.1808,94.0261,94.0342,25027.0
2016-10-18 11:10:00,115.44,115.44,115.26,115.34,32150.0,94.0342,94.0342,93.8876,93.9528,32150.0
2016-10-18 11:20:00,115.34,115.59,115.34,115.57,29222.0,93.9528,94.1564,93.9528,94.1401,29222.0
2016-10-18 11:30:00,115.6,115.61,115.45,115.47,11378.0,94.1646,94.1727,94.0424,94.0587,11378.0
2016-10-18 11:40:00,115.48,115.53,115.39,115.43,13690.0,94.0668,94.1075,93.9935,94.0261,13690.0
2016-10-18 11:50:00,115.43,115.46,115.36,115.42,37220.0,94.0261,94.0505,93.9691,94.0179,37220.0
2016-10-18 12:00:00,115.42,115.44,115.15,115.16,59178.0,94.0179,94.0342,93.798,93.8061,59178.0
2016-10-18 12:10:00,115.15,115.28,115.02,115.27,77023.0,93.798,93.9039,93.6921,93.8957,77023.0
2016-10-18 12:20:00,115.27,115.28,115.15,115.23,36611.0,93.8957,93.9039,93.798,93.8632,36611.0
2016-10-18 12:30:00,115.24,115.25,115.13,115.2,34377.0,93.8713,93.8795,93.7817,93.8387,34377.0
2016-10-18 12:40:00,115.21,115.25,115.17,115.21,29752.0,93.8469,93.8795,93.8143,93.8469,29752.0
2016-10-18 12:50:00,115.21,115.26,115.13,115.17,22526.0,93.8469,93.8876,93.7817,93.8143,22526.0
2016-10-18 13:00:00,115.17,115.18,115.03,115.08,38242.0,93.8143,93.8224,93.7003,93.741,38242.0
2016-10-18 13:10:00,115.07,115.16,115.07,115.14,26682.0,93.7328,93.8061,93.7328,93.7899,26682.0
2016-10-18 13:20:00,115.14,115.14,115.03,115.05,21886.0,93.7899,93.7899,93.7003,93.7165,21886.0
2016-10-18 13:30:00,115.05,115.09,114.98,115.01,36869.0,93.7165,93.7491,93.6595,93.684,36869.0
2016-10-18 13:40:00,115.02,115.2,115.02,115.18,19386.0,93.6921,93.8387,93.6921,93.8224,19386.0
2016-10-18 13:50:00,115.19,115.26,115.16,115.17,20013.0,93.8306,93.8876,93.8061,93.8143,20013.0
2016-10-18 14:00:00,115.17,115.43,115.17,115.43,15446.0,93.8143,94.0261,93.8143,94.0261,15446.0
2016-10-18 14:10:00,115.42,115.43,115.26,115.27,19649.0,94.0179,94.0261,93.8876,93.8957,19649.0
2016-10-18 14:20:00,115.27,115.3,115.24,115.28,27873.0,93.8957,93.9202,93.8713,93.9039,27873.0
2016-10-18 14:30:00,115.27,115.32,115.18,115.32,30585.0,93.8957,93.9365,93.8224,93.9365,30585.0
2016-10-18 14:40:00,115.33,115.41,115.32,115.39,18289.0,93.9446,94.0098,93.9365,93.9935,18289.0
2016-10-18 14:50:00,115.4,115.41,115.31,115.34,18871.0,94.0016,94.0098,93.9283,93.9528,18871.0
2016-10-18 15:00:00,115.35,115.36,115.24,115.26,33555.0,93.9609,93.9691,93.8713,93.8876,33555.0
2016-10-18 15:10:00,115.27,115.27,115.15,115.24,27711.0,93.8957,93.8957,93.798,93.8713,27711.0
2016-10-18 15:20:00,115.24,115.24,115.13,115.16,37716.0,93.8713,93.8713,93.7817,93.8061,37716.0
2016-10-18 15:30:00,115.15,115.17,114.99,115.01,83431.0,93.798,93.8143,93.6677,93.684,83431.0
2016-10-18 15:40:00,115.0,115.04,114.96,114.96,104815.0,93.6758,93.7084,93.6432,93.6432,104815.0
2016-10-18 15:50:00,114.98,115.17,114.96,115.09,125796.0,93.6595,93.8143,93.6432,93.7491,125796.0
2016-10-19 09:30:00,115.57,115.93,115.24,115.55,50200.0,94.1401,94.4334,93.8713,94.1238,50200.0
2016-10-19 09:40:00,115.61,115.75,115.55,115.65,63029.0,94.1727,94.2867,94.1238,94.2053,63029.0
2016-10-19 09:50:00,115.68,115.73,115.52,115.52,61444.0,94.2297,94.2705,94.0994,94.0994,61444.0
2016-10-19 10:00:00,115.55,115.6,115.21,115.31,36338.0,94.1238,94.1646,93.8469,93.9283,36338.0
2016-10-19 10:10:00,115.3,115.38,115.12,115.12,30841.0,93.9202,93.9854,93.7736,93.7736,30841.0
2016-10-19 10:20:00,115.11,115.37,115.06,115.35,32636.0,93.7654,93.9772,93.7247,93.9609,32636.0
2016-10-19 10:30:00,115.35,115.4,115.21,115.33,35833.0,93.9609,94.0016,93.8469,93.9446,35833.0
2016-10-19 10:40:00,115.33,115.53,115.2,115.52,67064.0,93.9446,94.1075,93.8387,94.0994,67064.0
2016-10-19 10:50:00,115.51,115.54,115.42,115.49,43124.0,94.0912,94.1157,94.0179,94.075,43124.0
2016-10-19 11:00:00,115.5,115.58,115.43,115.58,33746.0,94.0831,94.1483,94.0261,94.1483,33746.0
2016-10-19 11:10:00,115.59,115.68,115.41,115.48,51274.0,94.1564,94.2297,94.0098,94.0668,51274.0
2016-10-19 11:20:00,115.46,115.52,115.41,115.51,15629.0,94.0505,94.0994,94.0098,94.0912,15629.0
2016-10-19 11:30:00,115.49,115.51,115.33,115.37,40556.0,94.075,94.0912,93.9446,93.9772,40556.0
2016-10-19 11:40:00,115.38,115.43,115.3,115.36,35258.0,93.9854,94.0261,93.9202,93.9691,35258.0
2016-10-19 11:50:00,115.37,115.43,115.34,115.37,26189.0,93.9772,94.0261,93.9528,93.9772,26189.0
2016-10-19 12:00:00,115.38,115.57,115.38,115.56,24021.0,93.9854,94.1401,93.9854,94.132,24021.0
2016-10-19 12:10:00,115.57,115.7,115.57,115.65,16335.0,94.1401,94.246,94.1401,94.2053,16335.0
2016-10-19 12:20:00,115.66,115.78,115.59,115.61,29602.0,94.2134,94.3112,94.1564,94.1727,29602.0
2016-10-19 12:30:00,115.62,115.62,115.53,115.57,33721.0,94.1808,94.1808,94.1075,94.1401,33721.0
2016-10-19 12:40:00,115.57,115.59,115.45,115.57,27353.0,94.1401,94.1564,94.0424,94.1401,27353.0
2016-10-19 12:50:00,115.57,115.58,115.46,115.48,30101.0,94.1401,94.1483,94.0505,94.0668,30101.0
2016-10-19 13:00:00,115.5,115.51,115.45,115.5,27713.0,94.0831,94.0912,94.0424,94.0831,27713.0
2016-10-19 13:10:00,115.5,115.54,115.43,115.49,26260.0,94.0831,94.1157,94.0261,94.075,26260.0
2016-10-19 13:20:00,115.5,115.52,115.39,115.42,32828.0,94.0831,94.0994,93.9935,94.0179,32828.0
2016-10-19 13:30:00,115.43,115.52,115.37,115.5,45130.0,94.0261,94.0994,93.9772,94.0831,45130.0
2016-10-19 13:40:00,115.51,115.51,115.45,115.47,43240.0,94.0912,94.0912,94.0424,94.0587,43240.0
2016-10-19 13:50:00,115.47,115.5,115.36,115.39,37713.0,94.0587,94.0831,93.9691,93.9935,37713.0
2016-10-19 14:00:00,115.4,115.51,115.33,115.5,67764.0,94.0016,94.0912,93.9446,94.0831,67764.0
2016-10-19 14:10:00,115.5,115.63,115.39,115.51,126311.0,94.0831,94.189,93.9935,94.0912,126311.0
2016-10-19 14:20:00,115.51,115.59,115.45,115.49,93650.0,94.0912,94.1564,94.0424,94.075,93650.0
2016-10-19 14:30:00,115.5,115.51,115.39,115.4,83406.0,94.0831,94.0912,93.9935,94.0016,83406.0
2016-10-19 14:40:00,115.4,115.42,115.27,115.29,41655.0,94.0016,94.0179,93.8957,93.912,41655.0
2016-10-19 14:50:00,115.29,115.33,115.25,115.28,51566.0,93.912,93.9446,93.8795,93.9039,51566.0
2016-10-19 15:00:00,115.29,115.35,115.27,115.31,61298.0,93.912,93.9609,93.8957,93.9283,61298.0
2016-10-19 15:10:00,115.3,115.31,115.28,115.31,59494.0,93.9202,93.9283,93.9039,93.9283,59494.0
2016-10-19 15:20:00,115.31,115.32,115.25,115.27,68270.0,93.9283,93.9365,93.8795,93.8957,68270.0
2016-10-19 15:30:00,115.27,115.52,115.27,115.52,58596.0,93.8957,94.0994,93.8957,94.0994,58596.0
2016-10-19 15:40:00,115.52,115.57,115.48,115.57,155623.0,94.0994,94.1401,94.0668,94.1401,155623.0
2016-10-19 15:50:00,115.56,115.73,115.5,115.7,216229.0,94.132,94.2705,94.0831,94.246,216229.0
2016-10-20 09:30:00,113.77,115.0,112.12,112.8,192894.0,92.6739,93.6758,91.3298,91.8838,192894.0
2016-10-20 09:40:00,112.81,113.12,111.84,112.62,114985.0,91.8919,92.1444,91.1018,91.7371,114985.0
2016-10-20 09:50:00,112.59,113.37,112.12,113.37,113019.0,91.7127,92.3481,91.3298,92.3481,113019.0
2016-10-20 10:00:00,113.38,113.64,113.11,113.44,188048.0,92.3562,92.568,92.1363,92.4051,188048.0
2016-10-20 10:10:00,113.47,113.65,113.32,113.42,149757.0,92.4295,92.5761,92.3073,92.3888,149757.0
2016-10-20 10:20:00,113.43,113.5,112.9,113.12,122442.0,92.3969,92.454,91.9652,92.1444,122442.0
2016-10-20 10:30:00,113.12,113.68,112.72,113.09,119721.0,92.1444,92.6006,91.8186,92.12,119721.0
2016-10-20 10:40:00,113.1,113.17,112.74,112.78,89530.0,92.1281,92.1851,91.8349,91.8675,89530.0
2016-10-20 10:50:00,112.79,113.27,112.78,113.11,63194.0,91.8756,92.2666,91.8675,92.1363,63194.0
2016-10-20 11:00:00,113.11,113.36,112.95,112.98,62135.0,92.1363,92.3399,92.0059,92.0304,62135.0
2016-10-20 11:10:00,112.98,113.28,112.95,113.25,84172.0,92.0304,92.2747,92.0059,92.2503,84172.0
2016-10-20 11:20:00,113.25,113.97,113.25,113.93,142663.0,92.2503,92.8368,92.2503,92.8042,142663.0
2016-10-20 11:30:00,113.91,114.08,113.73,113.83,60460.0,92.7879,92.9264,92.6413,92.7228,60460.0
2016-10-20 11:40:00,113.83,114.04,113.68,113.83,69559.0,92.7228,92.8938,92.6006,92.7228,69559.0
2016-10-20 11:50:00,113.83,114.03,113.79,114.02,29176.0,92.7228,92.8857,92.6902,92.8775,29176.0
2016-10-20 12:00:00,114.04,114.04,113.52,113.72,37496.0,92.8938,92.8938,92.4702,92.6332,37496.0
2016-10-20 12:10:00,113.72,113.81,113.56,113.67,63897.0,92.6332,92.7065,92.5028,92.5924,63897.0
2016-10-20 12:20:00,113.68,113.77,113.41,113.43,77676.0,92.6006,92.6739,92.3806,92.3969,77676.0
2016-10-20 12:30:00,113.44,113.49,113.29,113.48,33014.0,92.4051,92.4458,92.2829,92.4377,33014.0
2016-10-20 12:40:00,113.5,113.52,113.31,113.33,31938.0,92.454,92.4702,92.2992,92.3155,31938.0
2016-10-20 12:50:00,113.34,113.34,113.14,113.14,43288.0,92.3236,92.3236,92.1607,92.1607,43288.0
2016-10-20 13:00:00,113.14,113.15,112.91,113.01,49032.0,92.1607,92.1689,91.9734,92.0548,49032.0
2016-10-20 13:10:00,113.01,113.1,112.95,113.09,59531.0,92.0548,92.1281,92.0059,92.12,59531.0
2016-10-20 13:20:00,113.08,113.17,112.99,113.06,32376.0,92.1118,92.1851,92.0385,92.0955,32376.0
2016-10-20 13:30:00,113.08,113.2,113.06,113.15,25945.0,92.1118,92.2096,92.0955,92.1689,25945.0
2016-10-20 13:40:00,113.15,113.27,113.1,113.13,36553.0,92.1689,92.2666,92.1281,92.1526,36553.0
2016-10-20 13:50:00,113.13,113.2,113.06,113.08,63278.0,92.1526,92.2096,92.0955,92.1118,63278.0
2016-10-20 14:00:00,113.08,113.17,112.97,113.16,51324.0,92.1118,92.1851,92.0222,92.177,51324.0
2016-10-20 14:10:00,113.16,113.36,113.15,113.18,45603.0,92.177,92.3399,92.1689,92.1933,45603.0
2016-10-20 14:20:00,113.17,113.26,113.05,113.24,41787.0,92.1851,92.2585,92.0874,92.2422,41787.0
2016-10-20 14:30:00,113.27,113.4,113.25,113.35,35520.0,92.2666,92.3725,92.2503,92.3318,35520.0
2016-10-20 14:40:00,113.35,113.62,113.35,113.62,30465.0,92.3318,92.5517,92.3318,92.5517,30465.0
2016-10-20 14:50:00,113.61,113.7,113.45,113.59,33249.0,92.5436,92.6169,92.4132,92.5273,33249.0
2016-10-20 15:00:00,113.6,113.62,113.33,113.39,54761.0,92.5354,92.5517,92.3155,92.3644,54761.0
2016-10-20 15:10:00,113.38,113.49,113.33,113.45,51347.0,92.3562,92.4458,92.3155,92.4132,51347.0
2016-10-20 15:20:00,113.45,113.57,113.4,113.46,52696.0,92.4132,92.511,92.3725,92.4214,52696.0
2016-10-20 15:30:00,113.45,113.49,113.29,113.34,81333.0,92.4132,92.4458,92.2829,92.3236,81333.0
2016-10-20 15:40:00,113.34,113.35,113.16,113.27,110423.0,92.3236,92.3318,92.177,92.2666,110423.0
2016-10-20 15:50:00,113.29,113.44,113.27,113.27,174030.0,92.2829,92.4051,92.2666,92.2666,174030.0
2016-10-21 09:30:00,112.14,112.83,112.13,112.46,122065.0,91.3461,91.9082,91.338,91.6068,122065.0
2016-10-21 09:40:00,112.57,113.12,112.56,113.09,26082.0,91.6964,92.1444,91.6883,92.12,26082.0
2016-10-21 09:50:00,113.11,113.78,113.05,113.36,81141.0,92.1363,92.682,92.0874,92.3399,81141.0
2016-10-21 10:00:00,113.36,113.36,112.85,112.88,63541.0,92.3399,92.3399,91.9245,91.9489,63541.0
2016-10-21 10:10:00,112.88,113.0,112.72,112.96,35592.0,91.9489,92.0467,91.8186,92.0141,35592.0
2016-10-21 10:20:00,112.96,112.99,112.69,112.7,27688.0,92.0141,92.0385,91.7942,91.8023,27688.0
2016-10-21 10:30:00,112.72,112.88,112.71,112.74,71886.0,91.8186,91.9489,91.8104,91.8349,71886.0
2016-10-21 10:40:00,112.76,113.02,112.74,112.82,37774.0,91.8512,92.063,91.8349,91.9,37774.0
2016-10-21 10:50:00,112.81,112.9,112.73,112.89,111857.0,91.8919,91.9652,91.8267,91.9571,111857.0
2016-10-21 11:00:00,112.88,112.91,112.63,112.63,51923.0,91.9489,91.9734,91.7453,91.7453,51923.0
2016-10-21 11:10:00,112.64,112.72,112.58,112.7,48378.0,91.7534,91.8186,91.7045,91.8023,48378.0
2016-10-21 11:20:00,112.71,112.77,112.63,112.75,115091.0,91.8104,91.8593,91.7453,91.843,115091.0
2016-10-21 11:30:00,112.77,112.95,112.77,112.88,27467.0,91.8593,92.0059,91.8593,91.9489,27467.0
2016-10-21 11:40:00,112.89,113.15,112.87,113.15,37565.0,91.9571,92.1689,91.9408,92.1689,37565.0
2016-10-21 11:50:00,113.13,113.15,113.0,113.01,33143.0,92.1526,92.1689,92.0467,92.0548,33143.0
2016-10-21 12:00:00,113.0,113.16,113.0,113.12,29912.0,92.0467,92.177,92.0467,92.1444,29912.0
2016-10-21 12:10:00,113.12,113.19,113.08,113.19,20611.0,92.1444,92.2014,92.1118,92.2014,20611.0
2016-10-21 12:20:00,113.18,113.18,113.03,113.04,25315.0,92.1933,92.1933,92.0711,92.0793,25315.0
2016-10-21 12:30:00,113.04,113.1,113.01,113.05,29596.0,92.0793,92.1281,92.0548,92.0874,29596.0
2016-10-21 12:40:00,113.04,113.09,113.04,113.09,16301.0,92.0793,92.12,92.0793,92.12,16301.0
2016-10-21 12:50:00,113.08,113.14,113.04,113.14,14671.0,92.1118,92.1607,92.0793,92.1607,14671.0
2016-10-21 13:00:00,113.13,113.27,113.13,113.15,180704.0,92.1526,92.2666,92.1526,92.1689,180704.0
2016-10-21 13:10:00,113.14,113.35,113.13,113.33,29496.0,92.1607,92.3318,92.1526,92.3155,29496.0
2016-10-21 13:20:00,113.34,113.35,113.11,113.11,37941.0,92.3236,92.3318,92.1363,92.1363,37941.0
2016-10-21 13:30:00,113.11,113.13,112.83,113.0,67984.0,92.1363,92.1526,91.9082,92.0467,67984.0
2016-10-21 13:40:00,113.0,113.15,112.97,113.13,21183.0,92.0467,92.1689,92.0222,92.1526,21183.0
2016-10-21 13:50:00,113.15,113.17,113.1,113.17,28984.0,92.1689,92.1851,92.1281,92.1851,28984.0
2016-10-21 14:00:00,113.17,113.17,113.01,113.07,29488.0,92.1851,92.1851,92.0548,92.1037,29488.0
2016-10-21 14:10:00,113.08,113.1,113.01,113.05,20894.0,92.1118,92.1281,92.0548,92.0874,20894.0
2016-10-21 14:20:00,113.05,113.16,113.0,113.16,28750.0,92.0874,92.177,92.0467,92.177,28750.0
2016-10-21 14:30:00,113.17,113.3,113.13,113.29,26372.0,92.1851,92.291,92.1526,92.2829,26372.0
2016-10-21 14:40:00,113.3,113.3,113.16,113.19,44556.0,92.291,92.291,92.177,92.2014,44556.0
2016-10-21 14:50:00,113.19,113.24,113.18,113.23,25247.0,92.2014,92.2422,92.1933,92.234,25247.0
2016-10-21 15:00:00,113.23,113.24,113.16,113.19,38218.0,92.234,92.2422,92.177,92.2014,38218.0
2016-10-21 15:10:00,113.19,113.21,113.13,113.13,33271.0,92.2014,92.2177,92.1526,92.1526,33271.0
2016-10-21 15:20:00,113.13,113.2,113.07,113.17,38851.0,92.1526,92.2096,92.1037,92.1851,38851.0
2016-10-21 15:30:00,113.17,113.17,113.11,113.12,49029.0,92.1851,92.1851,92.1363,92.1444,49029.0
2016-10-21 15:40:00,113.12,113.25,113.11,113.25,109053.0,92.1444,92.2503,92.1363,92.2503,109053.0
2016-10-21 15:50:00,113.25,113.29,113.06,113.06,198591.0,92.2503,92.2829,92.0955,92.0955,198591.0
2016-10-24 09:30:00,113.5,113.82,113.44,113.78,64015.0,92.454,92.7146,92.4051,92.682,64015.0
2016-10-24 09:40:00,113.8,113.83,113.62,113.82,80240.0,92.6983,92.7228,92.5517,92.7146,80240.0
2016-10-24 09:50:00,113.8,113.85,113.72,113.73,40033.0,92.6983,92.7391,92.6332,92.6413,40033.0
2016-10-24 10:00:00,113.73,113.82,113.66,113.66,76262.0,92.6413,92.7146,92.5843,92.5843,76262.0
2016-10-24 10:10:00,113.65,113.66,113.36,113.36,35628.0,92.5761,92.5843,92.3399,92.3399,35628.0
2016-10-24 10:20:00,113.36,113.6,113.22,113.22,44978.0,92.3399,92.5354,92.2259,92.2259,44978.0
2016-10-24 10:30:00,113.23,113.29,113.17,113.2,47275.0,92.234,92.2829,92.1851,92.2096,47275.0
2016-10-24 10:40:00,113.2,113.21,112.96,112.99,43129.0,92.2096,92.2177,92.0141,92.0385,43129.0
2016-10-24 10:50:00,113.0,113.29,113.0,113.23,104977.0,92.0467,92.2829,92.0467,92.234,104977.0
2016-10-24 11:00:00,113.22,113.24,113.11,113.11,35098.0,92.2259,92.2422,92.1363,92.1363,35098.0
2016-10-24 11:10:00,113.12,113.14,113.0,113.03,24678.0,92.1444,92.1607,92.0467,92.0711,24678.0
2016-10-24 11:20:00,113.01,113.05,112.87,112.87,27102.0,92.0548,92.0874,91.9408,91.9408,27102.0
2016-10-24 11:30:00,112.87,113.0,112.86,112.95,26035.0,91.9408,92.0467,91.9326,92.0059,26035.0
2016-10-24 11:40:00,112.94,112.97,112.89,112.91,20844.0,91.9978,92.0222,91.9571,91.9734,20844.0
2016-10-24 11:50:00,112.91,112.91,112.77,112.77,28372.0,91.9734,91.9734,91.8593,91.8593,28372.0
2016-10-24 12:00:00,112.77,112.8,112.68,112.79,32761.0,91.8593,91.8838,91.786,91.8756,32761.0
2016-10-24 12:10:00,112.79,112.79,112.64,112.64,74340.0,91.8756,91.8756,91.7534,91.7534,74340.0
2016-10-24 12:20:00,112.65,112.71,112.63,112.63,28177.0,91.7616,91.8104,91.7453,91.7453,28177.0
2016-10-24 12:30:00,112.63,112.63,112.54,112.54,44229.0,91.7453,91.7453,91.672,91.672,44229.0
2016-10-24 12:40:00,112.54,112.64,112.48,112.58,26663.0,91.672,91.7534,91.6231,91.7045,26663.0
2016-10-24 12:50:00,112.58,112.68,112.57,112.66,36137.0,91.7045,91.786,91.6964,91.7697,36137.0
2016-10-24 13:00:00,112.66,112.7,112.62,112.66,25905.0,91.7697,91.8023,91.7371,91.7697,25905.0
2016-10-24 13:10:00,112.67,112.69,112.66,112.67,24407.0,91.7779,91.7942,91.7697,91.7779,24407.0
2016-10-24 13:20:00,112.66,112.66,112.61,112.66,40859.0,91.7697,91.7697,91.729,91.7697,40859.0
2016-10-24 13:30:00,112.67,112.69,112.62,112.67,19069.0,91.7779,91.7942,91.7371,91.7779,19069.0
2016-10-24 13:40:00,112.68,112.71,112.63,112.67,34143.0,91.786,91.8104,91.7453,91.7779,34143.0
2016-10-24 13:50:00,112.68,112.86,112.67,112.86,30648.0,91.786,91.9326,91.7779,91.9326,30648.0
2016-10-24 14:00:00,112.86,112.89,112.78,112.8,58506.0,91.9326,91.9571,91.8675,91.8838,58506.0
2016-10-24 14:10:00,112.8,112.96,112.8,112.89,25381.0,91.8838,92.0141,91.8838,91.9571,25381.0
2016-10-24 14:20:00,112.89,112.97,112.85,112.95,41578.0,91.9571,92.0222,91.9245,92.0059,41578.0
2016-10-24 14:30:00,112.94,112.98,112.93,112.94,22220.0,91.9978,92.0304,91.9896,91.9978,22220.0
2016-10-24 14:40:00,112.93,113.01,112.92,113.0,76711.0,91.9896,92.0548,91.9815,92.0467,76711.0
2016-10-24 14:50:00,113.0,113.08,112.99,113.06,21964.0,92.0467,92.1118,92.0385,92.0955,21964.0
2016-10-24 15:00:00,113.07,113.12,113.05,113.09,23651.0,92.1037,92.1444,92.0874,92.12,23651.0
2016-10-24 15:10:00,113.09,113.21,113.09,113.21,39052.0,92.12,92.2177,92.12,92.2177,39052.0
2016-10-24 15:20:00,113.22,113.23,113.08,113.1,42028.0,92.2259,92.234,92.1118,92.1281,42028.0
2016-10-24 15:30:00,113.1,113.27,113.06,113.27,72390.0,92.1281,92.2666,92.0955,92.2666,72390.0
2016-10-24 15:40:00,113.27,113.28,113.07,113.09,73572.0,92.2666,92.2747,92.1037,92.12,73572.0
2016-10-24 15:50:00,113.1,113.17,113.08,113.09,111107.0,92.1281,92.1851,92.1118,92.12,111107.0
2016-10-25 09:30:00,112.68,113.02,112.68,112.76,31979.0,91.786,92.063,91.786,91.8512,31979.0
2016-10-25 09:40:00,112.73,113.07,112.68,113.07,25784.0,91.8267,92.1037,91.786,92.1037,25784.0
2016-10-25 09:50:00,113.08,113.13,112.94,112.97,61605.0,92.1118,92.1526,91.9978,92.0222,61605.0
2016-10-25 10:00:00,112.96,113.07,112.92,112.98,22031.0,92.0141,92.1037,91.9815,92.0304,22031.0
2016-10-25 10:10:00,112.98,113.03,112.84,112.86,48953.0,92.0304,92.0711,91.9163,91.9326,48953.0
2016-10-25 10:20:00,112.86,112.89,112.66,112.75,21374.0,91.9326,91.9571,91.7697,91.843,21374.0
2016-10-25 10:30:00,112.76,112.76,112.51,112.56,19843.0,91.8512,91.8512,91.6475,91.6883,19843.0
2016-10-25 10:40:00,112.56,112.56,112.0,112.04,81558.0,91.6883,91.6883,91.2321,91.2647,81558.0
2016-10-25 10:50:00,112.05,112.19,111.92,111.94,25693.0,91.2728,91.3869,91.1669,91.1832,25693.0
2016-10-25 11:00:00,111.98,112.0,111.93,111.98,45188.0,91.2158,91.2321,91.1751,91.2158,45188.0
2016-10-25 11:10:00,111.97,112.11,111.94,112.09,50462.0,91.2077,91.3217,91.1832,91.3054,50462.0
2016-10-25 11:20:00,112.07,112.07,111.85,111.97,34564.0,91.2891,91.2891,91.1099,91.2077,34564.0
2016-10-25 11:30:00,111.98,112.16,111.97,112.14,33213.0,91.2158,91.3624,91.2077,91.3461,33213.0
2016-10-25 11:40:00,112.14,112.17,112.0,112.02,27475.0,91.3461,91.3706,91.2321,91.2484,27475.0
2016-10-25 11:50:00,112.02,112.23,112.01,112.23,25671.0,91.2484,91.4194,91.2402,91.4194,25671.0
2016-10-25 12:00:00,112.24,112.24,112.06,112.12,24739.0,91.4276,91.4276,91.281,91.3298,24739.0
2016-10-25 12:10:00,112.12,112.13,111.96,112.09,19810.0,91.3298,91.338,91.1995,91.3054,19810.0
2016-10-25 12:20:00,112.1,112.12,111.98,111.99,17849.0,91.3136,91.3298,91.2158,91.224,17849.0
2016-10-25 12:30:00,112.02,112.07,111.9,111.93,24259.0,91.2484,91.2891,91.1506,91.1751,24259.0
2016-10-25 12:40:00,111.93,111.94,111.85,111.88,21382.0,91.1751,91.1832,91.1099,91.1343,21382.0
2016-10-25 12:50:00,111.87,111.99,111.85,111.99,28656.0,91.1262,91.224,91.1099,91.224,28656.0
2016-10-25 13:00:00,111.99,112.02,111.9,112.01,25829.0,91.224,91.2484,91.1506,91.2402,25829.0
2016-10-25 13:10:00,112.02,112.12,111.95,111.96,30356.0,91.2484,91.3298,91.1914,91.1995,30356.0
2016-10-25 13:20:00,111.97,112.0,111.88,111.91,19023.0,91.2077,91.2321,91.1343,91.1588,19023.0
2016-10-25 13:30:00,111.89,111.99,111.89,111.95,26194.0,91.1425,91.224,91.1425,91.1914,26194.0
2016-10-25 13:40:00,111.95,112.02,111.93,111.98,28234.0,91.1914,91.2484,91.1751,91.2158,28234.0
2016-10-25 13:50:00,112.01,112.12,112.0,112.12,19539.0,91.2402,91.3298,91.2321,91.3298,19539.0
2016-10-25 14:00:00,112.12,112.22,112.12,112.18,31465.0,91.3298,91.4113,91.3298,91.3787,31465.0
2016-10-25 14:10:00,112.16,112.19,112.08,112.12,28049.0,91.3624,91.3869,91.2973,91.3298,28049.0
2016-10-25 14:20:00,112.12,112.13,112.02,112.04,25814.0,91.3298,91.338,91.2484,91.2647,25814.0
2016-10-25 14:30:00,112.04,112.08,111.96,112.01,39387.0,91.2647,91.2973,91.1995,91.2402,39387.0
2016-10-25 14:40:00,111.96,111.99,111.89,111.97,19713.0,91.1995,91.224,91.1425,91.2077,19713.0
2016-10-25 14:50:00,111.97,111.99,111.88,111.89,29818.0,91.2077,91.224,91.1343,91.1425,29818.0
2016-10-25 15:00:00,111.89,111.93,111.86,111.9,38681.0,91.1425,91.1751,91.1181,91.1506,38681.0
2016-10-25 15:10:00,111.9,111.93,111.87,111.9,35118.0,91.1506,91.1751,91.1262,91.1506,35118.0
2016-10-25 15:20:00,111.91,112.08,111.9,112.08,31587.0,91.1588,91.2973,91.1506,91.2973,31587.0
2016-10-25 15:30:00,112.08,112.09,111.99,112.0,67109.0,91.2973,91.3054,91.224,91.2321,67109.0
2016-10-25 15:40:00,112.0,112.05,111.94,111.97,70265.0,91.2321,91.2728,91.1832,91.2077,70265.0
2016-10-25 15:50:00,111.97,111.99,111.84,111.84,193657.0,91.2077,91.224,91.1018,91.1018,193657.0
2016-10-26 09:30:00,111.68,111.97,111.5,111.92,29559.0,90.9714,91.2077,90.8248,91.1669,29559.0
2016-10-26 09:40:00,111.94,112.24,111.94,112.1,12699.0,91.1832,91.4276,91.1832,91.3136,12699.0
2016-10-26 09:50:00,112.1,112.27,111.93,112.17,21528.0,91.3136,91.452,91.1751,91.3706,21528.0
2016-10-26 10:00:00,112.19,112.39,112.14,112.24,20200.0,91.3869,91.5498,91.3461,91.4276,20200.0
2016-10-26 10:10:00,112.25,112.36,112.16,112.23,38602.0,91.4357,91.5253,91.3624,91.4194,38602.0
2016-10-26 10:20:00,112.23,112.56,112.2,112.53,28534.0,91.4194,91.6883,91.395,91.6638,28534.0
2016-10-26 10:30:00,112.53,112.87,112.53,112.77,80399.0,91.6638,91.9408,91.6638,91.8593,80399.0
2016-10-26 10:40:00,112.77,112.77,112.54,112.61,36047.0,91.8593,91.8593,91.672,91.729,36047.0
2016-10-26 10:50:00,112.6,113.04,112.56,113.04,25570.0,91.7208,92.0793,91.6883,92.0793,25570.0
2016-10-26 11:00:00,113.01,113.19,112.94,113.08,39245.0,92.0548,92.2014,91.9978,92.1118,39245.0
2016-10-26 11:10:00,113.08,113.17,113.0,113.03,17342.0,92.1118,92.1851,92.0467,92.0711,17342.0
2016-10-26 11:20:00,113.02,113.18,113.0,113.15,21003.0,92.063,92.1933,92.0467,92.1689,21003.0
2016-10-26 11:30:00,113.15,113.31,113.15,113.29,40392.0,92.1689,92.2992,92.1689,92.2829,40392.0
2016-10-26 11:40:00,113.29,113.5,113.15,113.5,55144.0,92.2829,92.454,92.1689,92.454,55144.0
2016-10-26 11:50:00,113.5,113.74,113.48,113.66,101731.0,92.454,92.6495,92.4377,92.5843,101731.0
2016-10-26 12:00:00,113.66,113.89,113.64,113.81,81577.0,92.5843,92.7716,92.568,92.7065,81577.0
2016-10-26 12:10:00,113.84,113.91,113.81,113.88,24123.0,92.7309,92.7879,92.7065,92.7635,24123.0
2016-10-26 12:20:00,113.88,113.98,113.88,113.89,69654.0,92.7635,92.8449,92.7635,92.7716,69654.0
2016-10-26 12:30:00,113.91,114.09,113.91,114.09,29645.0,92.7879,92.9346,92.7879,92.9346,29645.0
2016-10-26 12:40:00,114.09,114.27,114.06,114.25,65137.0,92.9346,93.0812,92.9101,93.0649,65137.0
2016-10-26 12:50:00,114.25,114.41,114.24,114.41,107269.0,93.0649,93.1952,93.0567,93.1952,107269.0
2016-10-26 13:00:00,114.41,114.55,114.39,114.42,36331.0,93.1952,93.3093,93.1789,93.2034,36331.0
2016-10-26 13:10:00,114.4,114.62,114.18,114.24,201591.0,93.1871,93.3663,93.0079,93.0567,201591.0
2016-10-26 13:20:00,114.24,114.25,114.13,114.16,28801.0,93.0567,93.0649,92.9671,92.9916,28801.0
2016-10-26 13:30:00,114.13,114.2,114.03,114.04,13123.0,92.9671,93.0242,92.8857,92.8938,13123.0
2016-10-26 13:40:00,114.02,114.02,113.8,113.89,20662.0,92.8775,92.8775,92.6983,92.7716,20662.0
2016-10-26 13:50:00,113.86,113.93,113.46,113.65,45403.0,92.7472,92.8042,92.4214,92.5761,45403.0
2016-10-26 14:00:00,113.64,113.71,113.52,113.61,23522.0,92.568,92.625,92.4702,92.5436,23522.0
2016-10-26 14:10:00,113.65,113.78,113.57,113.57,15992.0,92.5761,92.682,92.511,92.511,15992.0
2016-10-26 14:20:00,113.61,113.7,113.55,113.67,18401.0,92.5436,92.6169,92.4947,92.5924,18401.0
2016-10-26 14:30:00,113.69,113.69,113.53,113.63,31335.0,92.6087,92.6087,92.4784,92.5598,31335.0
2016-10-26 14:40:00,113.62,113.71,113.61,113.67,33498.0,92.5517,92.625,92.5436,92.5924,33498.0
2016-10-26 14:50:00,113.67,113.71,113.55,113.67,35760.0,92.5924,92.625,92.4947,92.5924,35760.0
2016-10-26 15:00:00,113.71,113.81,113.57,113.81,81822.0,92.625,92.7065,92.511,92.7065,81822.0
2016-10-26 15:10:00,113.8,113.91,113.78,113.83,29099.0,92.6983,92.7879,92.682,92.7228,29099.0
2016-10-26 15:20:00,113.85,113.97,113.79,113.79,22883.0,92.7391,92.8368,92.6902,92.6902,22883.0
2016-10-26 15:30:00,113.82,113.84,113.67,113.68,37484.0,92.7146,92.7309,92.5924,92.6006,37484.0
2016-10-26 15:40:00,113.68,113.69,113.54,113.54,59170.0,92.6006,92.6087,92.4865,92.4865,59170.0
2016-10-26 15:50:00,113.54,113.57,113.32,113.38,193245.0,92.4865,92.511,92.3073,92.3562,193245.0
2016-10-27 09:30:00,113.6,113.7,113.17,113.24,26732.0,92.5354,92.6169,92.1851,92.2422,26732.0
2016-10-27 09:40:00,113.18,113.19,113.0,113.02,27565.0,92.1933,92.2014,92.0467,92.063,27565.0
2016-10-27 09:50:00,113.01,113.01,112.82,112.93,19668.0,92.0548,92.0548,91.9,91.9896,19668.0
2016-10-27 10:00:00,113.01,113.12,112.69,112.71,23964.0,92.0548,92.1444,91.7942,91.8104,23964.0
2016-10-27 10:10:00,112.76,112.8,112.51,112.52,22891.0,91.8512,91.8838,91.6475,91.6557,22891.0
2016-10-27 10:20:00,112.54,112.56,112.27,112.4,31433.0,91.672,91.6883,91.452,91.5579,31433.0
2016-10-27 10:30:00,112.45,112.68,112.42,112.63,26589.0,91.5987,91.786,91.5742,91.7453,26589.0
2016-10-27 10:40:00,112.62,113.26,112.62,113.24,32784.0,91.7371,92.2585,91.7371,92.2422,32784.0
2016-10-27 10:50:00,113.23,113.31,112.99,113.13,36671.0,92.234,92.2992,92.0385,92.1526,36671.0
2016-10-27 11:00:00,113.13,113.28,113.06,113.25,28135.0,92.1526,92.2747,92.0955,92.2503,28135.0
2016-10-27 11:10:00,113.24,113.33,113.18,113.33,23592.0,92.2422,92.3155,92.1933,92.3155,23592.0
2016-10-27 11:20:00,113.31,113.34,113.09,113.11,28838.0,92.2992,92.3236,92.12,92.1363,28838.0
2016-10-27 11:30:00,113.13,113.28,113.07,113.16,13617.0,92.1526,92.2747,92.1037,92.177,13617.0
2016-10-27 11:40:00,113.2,113.31,113.06,113.25,18184.0,92.2096,92.2992,92.0955,92.2503,18184.0
2016-10-27 11:50:00,113.29,113.7,113.26,113.69,53879.0,92.2829,92.6169,92.2585,92.6087,53879.0
2016-10-27 12:00:00,113.68,113.69,113.48,113.56,52479.0,92.6006,92.6087,92.4377,92.5028,52479.0
2016-10-27 12:10:00,113.54,113.93,113.4,113.41,109140.0,92.4865,92.8042,92.3725,92.3806,109140.0
2016-10-27 12:20:00,113.4,113.49,113.33,113.48,28764.0,92.3725,92.4458,92.3155,92.4377,28764.0
2016-10-27 12:30:00,113.48,113.49,113.07,113.19,67689.0,92.4377,92.4458,92.1037,92.2014,67689.0
2016-10-27 12:40:00,113.18,113.18,112.95,113.02,39101.0,92.1933,92.1933,92.0059,92.063,39101.0
2016-10-27 12:50:00,113.04,113.16,113.01,113.07,12654.0,92.0793,92.177,92.0548,92.1037,12654.0
2016-10-27 13:00:00,113.07,113.25,113.07,113.08,18338.0,92.1037,92.2503,92.1037,92.1118,18338.0
2016-10-27 13:10:00,113.1,113.22,113.09,113.17,11225.0,92.1281,92.2259,92.12,92.1851,11225.0
2016-10-27 13:20:00,113.18,113.18,113.06,113.13,13379.0,92.1933,92.1933,92.0955,92.1526,13379.0
2016-10-27 13:30:00,113.12,113.23,113.03,113.21,17003.0,92.1444,92.234,92.0711,92.2177,17003.0
2016-10-27 13:40:00,113.27,113.27,112.98,112.98,20735.0,92.2666,92.2666,92.0304,92.0304,20735.0
2016-10-27 13:50:00,113.01,113.14,113.01,113.09,18079.0,92.0548,92.1607,92.0548,92.12,18079.0
2016-10-27 14:00:00,113.1,113.16,113.05,113.13,46460.0,92.1281,92.177,92.0874,92.1526,46460.0
2016-10-27 14:10:00,113.15,113.25,113.08,113.1,28079.0,92.1689,92.2503,92.1118,92.1281,28079.0
2016-10-27 14:20:00,113.1,113.17,113.08,113.14,20461.0,92.1281,92.1851,92.1118,92.1607,20461.0
2016-10-27 14:30:00,113.13,113.14,112.96,113.03,21079.0,92.1526,92.1607,92.0141,92.0711,21079.0
2016-10-27 14:40:00,113.01,113.1,113.01,113.01,14629.0,92.0548,92.1281,92.0548,92.0548,14629.0
2016-10-27 14:50:00,113.04,113.64,112.96,113.14,73041.0,92.0793,92.568,92.0141,92.1607,73041.0
2016-10-27 15:00:00,113.15,113.25,113.03,113.09,41430.0,92.1689,92.2503,92.0711,92.12,41430.0
2016-10-27 15:10:00,113.07,113.18,113.02,113.07,54564.0,92.1037,92.1933,92.063,92.1037,54564.0
2016-10-27 15:20:00,113.06,113.21,113.0,113.21,40922.0,92.0955,92.2177,92.0467,92.2177,40922.0
2016-10-27 15:30:00,113.22,113.26,113.17,113.26,50916.0,92.2259,92.2585,92.1851,92.2585,50916.0
2016-10-27 15:40:00,113.25,113.35,113.22,113.28,57896.0,92.2503,92.3318,92.2259,92.2747,57896.0
2016-10-27 15:50:00,113.28,113.36,113.22,113.32,109649.0,92.2747,92.3399,92.2259,92.3073,109649.0
2016-10-28 09:30:00,113.51,114.25,113.25,114.22,41139.0,92.4621,93.0649,92.2503,93.0404,41139.0
2016-10-28 09:40:00,114.19,114.25,114.09,114.21,36843.0,93.016,93.0649,92.9346,93.0323,36843.0
2016-10-28 09:50:00,114.24,114.25,114.11,114.13,21036.0,93.0567,93.0649,92.9508,92.9671,21036.0
2016-10-28 10:00:00,114.09,114.1,113.64,113.69,22287.0,92.9346,92.9427,92.568,92.6087,22287.0
2016-10-28 10:10:00,113.71,113.98,113.57,113.98,22446.0,92.625,92.8449,92.511,92.8449,22446.0
2016-10-28 10:20:00,113.94,114.09,113.92,113.95,14096.0,92.8124,92.9346,92.7961,92.8205,14096.0
2016-10-28 10:30:00,113.98,114.19,113.98,114.14,24739.0,92.8449,93.016,92.8449,92.9753,24739.0
2016-10-28 10:40:00,114.14,114.25,114.1,114.25,18560.0,92.9753,93.0649,92.9427,93.0649,18560.0
2016-10-28 10:50:00,114.25,114.25,114.19,114.21,17279.0,93.0649,93.0649,93.016,93.0323,17279.0
2016-10-28 11:00:00,114.22,114.25,114.18,114.21,16208.0,93.0404,93.0649,93.0079,93.0323,16208.0
2016-10-28 11:10:00,114.21,114.25,114.17,114.19,15153.0,93.0323,93.0649,92.9997,93.016,15153.0
2016-10-28 11:20:00,114.2,114.32,114.12,114.28,41299.0,93.0242,93.1219,92.959,93.0893,41299.0
2016-10-28 11:30:00,114.3,114.38,114.28,114.35,8782.0,93.1056,93.1708,93.0893,93.1463,8782.0
2016-10-28 11:40:00,114.36,114.43,114.35,114.41,11195.0,93.1545,93.2115,93.1463,93.1952,11195.0
2016-10-28 11:50:00,114.42,114.55,114.42,114.52,10173.0,93.2034,93.3093,93.2034,93.2848,10173.0
2016-10-28 12:00:00,114.53,114.65,114.52,114.63,13436.0,93.293,93.3907,93.2848,93.3744,13436.0
2016-10-28 12:10:00,114.65,114.71,114.62,114.71,13611.0,93.3907,93.4396,93.3663,93.4396,13611.0
2016-10-28 12:20:00,114.72,114.76,114.66,114.66,16963.0,93.4477,93.4803,93.3989,93.3989,16963.0
2016-10-28 12:30:00,114.68,114.68,114.57,114.58,11405.0,93.4152,93.4152,93.3255,93.3337,11405.0
2016-10-28 12:40:00,114.58,114.7,114.58,114.67,25555.0,93.3337,93.4314,93.3337,93.407,25555.0
2016-10-28 12:50:00,114.69,114.72,114.63,114.63,10027.0,93.4233,93.4477,93.3744,93.3744,10027.0
2016-10-28 13:00:00,114.63,114.64,113.67,113.68,40466.0,93.3744,93.3826,92.5924,92.6006,40466.0
2016-10-28 13:10:00,113.66,113.92,113.58,113.75,21489.0,92.5843,92.7961,92.5191,92.6576,21489.0
2016-10-28 13:20:00,113.81,113.94,113.69,113.83,12010.0,92.7065,92.8124,92.6087,92.7228,12010.0
2016-10-28 13:30:00,113.75,113.79,113.25,113.34,23211.0,92.6576,92.6902,92.2503,92.3236,23211.0
2016-10-28 13:40:00,113.33,113.56,113.31,113.55,13090.0,92.3155,92.5028,92.2992,92.4947,13090.0
2016-10-28 13:50:00,113.52,113.62,113.35,113.42,37250.0,92.4702,92.5517,92.3318,92.3888,37250.0
2016-10-28 14:00:00,113.44,113.7,113.42,113.64,27459.0,92.4051,92.6169,92.3888,92.568,27459.0
2016-10-28 14:10:00,113.66,114.05,113.63,113.89,33021.0,92.5843,92.902,92.5598,92.7716,33021.0
2016-10-28 14:20:00,113.89,114.17,113.86,114.04,28260.0,92.7716,92.9997,92.7472,92.8938,28260.0
2016-10-28 14:30:00,114.06,114.3,113.96,114.18,31142.0,92.9101,93.1056,92.8287,93.0079,31142.0
2016-10-28 14:40:00,114.16,114.16,113.98,114.04,15383.0,92.9916,92.9916,92.8449,92.8938,15383.0
2016-10-28 14:50:00,114.05,114.35,114.05,114.34,28077.0,92.902,93.1463,92.902,93.1382,28077.0
2016-10-28 15:00:00,114.33,114.35,114.04,114.05,14720.0,93.13,93.1463,92.8938,92.902,14720.0
2016-10-28 15:10:00,114.05,114.05,113.86,113.9,19499.0,92.902,92.902,92.7472,92.7798,19499.0
2016-10-28 15:20:00,113.91,114.16,113.85,114.07,26772.0,92.7879,92.9916,92.7391,92.9183,26772.0
2016-10-28 15:30:00,114.06,114.07,113.84,113.87,30600.0,92.9101,92.9183,92.7309,92.7553,30600.0
2016-10-28 15:40:00,113.87,113.94,113.67,113.89,51504.0,92.7553,92.8124,92.5924,92.7716,51504.0
2016-10-28 15:50:00,113.9,113.96,113.79,113.84,116525.0,92.7798,92.8287,92.6902,92.7309,116525.0
2016-10-31 09:30:00,114.33,114.33,113.73,113.91,29265.0,93.13,93.13,92.6413,92.7879,29265.0
2016-10-31 09:40:00,113.9,114.07,113.88,113.97,11779.0,92.7798,92.9183,92.7635,92.8368,11779.0
2016-10-31 09:50:00,113.97,114.04,113.8,113.8,17016.0,92.8368,92.8938,92.6983,92.6983,17016.0
2016-10-31 10:00:00,113.79,113.87,113.68,113.84,47121.0,92.6902,92.7553,92.6006,92.7309,47121.0
2016-10-31 10:10:00,113.92,114.1,113.86,114.1,15365.0,92.7961,92.9427,92.7472,92.9427,15365.0
2016-10-31 10:20:00,114.07,114.22,114.01,114.21,8329.0,92.9183,93.0404,92.8694,93.0323,8329.0
2016-10-31 10:30:00,114.23,114.23,113.82,113.98,23083.0,93.0486,93.0486,92.7146,92.8449,23083.0
2016-10-31 10:40:00,113.96,114.09,113.89,114.03,31255.0,92.8287,92.9346,92.7716,92.8857,31255.0
2016-10-31 10:50:00,114.05,114.13,113.96,114.02,21025.0,92.902,92.9671,92.8287,92.8775,21025.0
2016-10-31 11:00:00,114.03,114.14,114.01,114.1,10406.0,92.8857,92.9753,92.8694,92.9427,10406.0
2016-10-31 11:10:00,114.13,114.14,113.99,114.09,15697.0,92.9671,92.9753,92.8531,92.9346,15697.0
2016-10-31 11:20:00,114.08,114.2,114.04,114.2,12569.0,92.9264,93.0242,92.8938,93.0242,12569.0
2016-10-31 11:30:00,114.22,114.37,114.14,114.17,16593.0,93.0404,93.1626,92.9753,92.9997,16593.0
2016-10-31 11:40:00,114.16,114.16,114.09,114.12,8413.0,92.9916,92.9916,92.9346,92.959,8413.0
2016-10-31 11:50:00,114.1,114.3,114.1,114.29,6755.0,92.9427,93.1056,92.9427,93.0975,6755.0
2016-10-31 12:00:00,114.26,114.3,114.16,114.19,20172.0,93.073,93.1056,92.9916,93.016,20172.0
2016-10-31 12:10:00,114.19,114.28,114.16,114.25,12160.0,93.016,93.0893,92.9916,93.0649,12160.0
2016-10-31 12:20:00,114.25,114.28,114.1,114.23,19899.0,93.0649,93.0893,92.9427,93.0486,19899.0
2016-10-31 12:30:00,114.25,114.31,114.23,114.27,8785.0,93.0649,93.1138,93.0486,93.0812,8785.0
2016-10-31 12:40:00,114.26,114.3,114.24,114.29,8417.0,93.073,93.1056,93.0567,93.0975,8417.0
2016-10-31 12:50:00,114.3,114.3,114.19,114.2,11130.0,93.1056,93.1056,93.016,93.0242,11130.0
2016-10-31 13:00:00,114.18,114.19,114.13,114.13,11181.0,93.0079,93.016,92.9671,92.9671,11181.0
2016-10-31 13:10:00,114.14,114.14,114.01,114.01,31092.0,92.9753,92.9753,92.8694,92.8694,31092.0
2016-10-31 13:20:00,114.03,114.11,114.01,114.11,17426.0,92.8857,92.9508,92.8694,92.9508,17426.0
2016-10-31 13:30:00,114.09,114.12,114.04,114.06,8826.0,92.9346,92.959,92.8938,92.9101,8826.0
2016-10-31 13:40:00,114.08,114.15,114.08,114.15,11232.0,92.9264,92.9834,92.9264,92.9834,11232.0
2016-10-31 13:50:00,114.16,114.18,114.03,114.04,13325.0,92.9916,93.0079,92.8857,92.8938,13325.0
2016-10-31 14:00:00,114.04,114.07,113.97,113.97,10549.0,92.8938,92.9183,92.8368,92.8368,10549.0
2016-10-31 14:10:00,113.98,114.0,113.86,113.89,13541.0,92.8449,92.8612,92.7472,92.7716,13541.0
2016-10-31 14:20:00,113.89,113.9,113.7,113.72,35849.0,92.7716,92.7798,92.6169,92.6332,35849.0
2016-10-31 14:30:00,113.73,113.8,113.69,113.69,28581.0,92.6413,92.6983,92.6087,92.6087,28581.0
2016-10-31 14:40:00,113.7,113.7,113.62,113.62,33431.0,92.6169,92.6169,92.5517,92.5517,33431.0
2016-10-31 14:50:00,113.62,113.75,113.6,113.69,18351.0,92.5517,92.6576,92.5354,92.6087,18351.0
2016-10-31 15:00:00,113.69,113.73,113.65,113.7,33680.0,92.6087,92.6413,92.5761,92.6169,33680.0
2016-10-31 15:10:00,113.7,113.71,113.64,113.64,32130.0,92.6169,92.625,92.568,92.568,32130.0
2016-10-31 15:20:00,113.65,113.78,113.6,113.78,47099.0,92.5761,92.682,92.5354,92.682,47099.0
2016-10-31 15:30:00,113.79,113.82,113.65,113.69,45364.0,92.6902,92.7146,92.5761,92.6087,45364.0
2016-10-31 15:40:00,113.69,113.7,113.6,113.67,91022.0,92.6087,92.6169,92.5354,92.5924,91022.0
2016-10-31 15:50:00,113.67,113.74,113.53,113.58,164993.0,92.5924,92.6495,92.4784,92.5191,164993.0
2016-11-01 09:30:00,113.57,113.85,113.21,113.22,32184.0,92.511,92.7391,92.2177,92.2259,32184.0
2016-11-01 09:40:00,113.36,113.36,112.91,113.18,26291.0,92.3399,92.3399,91.9734,92.1933,26291.0
2016-11-01 09:50:00,113.18,113.26,112.92,112.99,29109.0,92.1933,92.2585,91.9815,92.0385,29109.0
2016-11-01 10:00:00,112.97,113.15,112.86,113.11,44853.0,92.0222,92.1689,91.9326,92.1363,44853.0
2016-11-01 10:10:00,113.1,113.15,112.89,113.0,43560.0,92.1281,92.1689,91.9571,92.0467,43560.0
2016-11-01 10:20:00,113.02,113.04,112.79,112.81,40195.0,92.063,92.0793,91.8756,91.8919,40195.0
2016-11-01 10:30:00,112.83,112.88,112.68,112.71,20951.0,91.9082,91.9489,91.786,91.8104,20951.0
2016-11-01 10:40:00,112.73,112.83,112.63,112.72,13034.0,91.8267,91.9082,91.7453,91.8186,13034.0
2016-11-01 10:50:00,112.71,112.85,112.62,112.81,33998.0,91.8104,91.9245,91.7371,91.8919,33998.0
2016-11-01 11:00:00,112.81,112.91,112.78,112.91,29598.0,91.8919,91.9734,91.8675,91.9734,29598.0
2016-11-01 11:10:00,112.88,112.89,112.77,112.85,18832.0,91.9489,91.9571,91.8593,91.9245,18832.0
2016-11-01 11:20:00,112.87,112.9,112.79,112.8,21069.0,91.9408,91.9652,91.8756,91.8838,21069.0
2016-11-01 11:30:00,112.78,112.78,112.6,112.7,18237.0,91.8675,91.8675,91.7208,91.8023,18237.0
2016-11-01 11:40:00,112.71,112.82,112.62,112.72,20397.0,91.8104,91.9,91.7371,91.8186,20397.0
2016-11-01 11:50:00,112.72,112.74,112.52,112.56,23970.0,91.8186,91.8349,91.6557,91.6883,23970.0
2016-11-01 12:00:00,112.56,112.58,112.41,112.42,19411.0,91.6883,91.7045,91.5661,91.5742,19411.0
2016-11-01 12:10:00,112.4,112.44,112.2,112.28,21809.0,91.5579,91.5905,91.395,91.4602,21809.0
2016-11-01 12:20:00,112.3,112.37,112.2,112.31,13158.0,91.4765,91.5335,91.395,91.4846,13158.0
2016-11-01 12:30:00,112.34,112.47,112.34,112.38,24237.0,91.5091,91.6149,91.5091,91.5416,24237.0
2016-11-01 12:40:00,112.41,112.42,112.19,112.23,14445.0,91.5661,91.5742,91.3869,91.4194,14445.0
2016-11-01 12:50:00,112.21,112.38,112.21,112.35,13032.0,91.4032,91.5416,91.4032,91.5172,13032.0
2016-11-01 13:00:00,112.35,112.37,112.24,112.32,17071.0,91.5172,91.5335,91.4276,91.4928,17071.0
2016-11-01 13:10:00,112.33,112.36,112.25,112.26,25628.0,91.5009,91.5253,91.4357,91.4439,25628.0
2016-11-01 13:20:00,112.31,112.38,112.21,112.36,21578.0,91.4846,91.5416,91.4032,91.5253,21578.0
2016-11-01 13:30:00,112.36,112.37,112.25,112.3,10727.0,91.5253,91.5335,91.4357,91.4765,10727.0
2016-11-01 13:40:00,112.32,112.32,111.94,111.98,17716.0,91.4928,91.4928,91.1832,91.2158,17716.0
2016-11-01 13:50:00,112.0,112.1,111.94,112.02,12668.0,91.2321,91.3136,91.1832,91.2484,12668.0
2016-11-01 14:00:00,112.01,112.07,111.85,111.88,16339.0,91.2402,91.2891,91.1099,91.1343,16339.0
2016-11-01 14:10:00,111.89,111.94,111.53,111.55,21432.0,91.1425,91.1832,90.8492,90.8655,21432.0
2016-11-01 14:20:00,111.55,112.05,111.53,112.01,20304.0,90.8655,91.2728,90.8492,91.2402,20304.0
2016-11-01 14:30:00,112.02,112.03,111.88,111.98,19018.0,91.2484,91.2565,91.1343,91.2158,19018.0
2016-11-01 14:40:00,111.94,111.97,111.79,111.85,16251.0,91.1832,91.2077,91.061,91.1099,16251.0
2016-11-01 14:50:00,111.88,112.01,111.8,111.83,18469.0,91.1343,91.2402,91.0692,91.0936,18469.0
2016-11-01 15:00:00,111.82,111.86,111.67,111.77,31024.0,91.0855,91.1181,90.9633,91.0447,31024.0
2016-11-01 15:10:00,111.77,111.94,111.68,111.89,35182.0,91.0447,91.1832,90.9714,91.1425,35182.0
2016-11-01 15:20:00,111.91,112.01,111.79,112.0,19517.0,91.1588,91.2402,91.061,91.2321,19517.0
2016-11-01 15:30:00,112.02,112.15,111.91,112.15,56546.0,91.2484,91.3543,91.1588,91.3543,56546.0
2016-11-01 15:40:00,112.14,112.23,112.01,112.11,59572.0,91.3461,91.4194,91.2402,91.3217,59572.0
2016-11-01 15:50:00,112.11,112.19,111.99,112.12,95512.0,91.3217,91.3869,91.224,91.3298,95512.0
2016-11-02 09:30:00,112.25,112.56,111.85,112.48,43085.0,91.4357,91.6883,91.1099,91.6231,43085.0
2016-11-02 09:40:00,112.45,112.85,112.3,112.83,103788.0,91.5987,91.9245,91.4765,91.9082,103788.0
2016-11-02 09:50:00,112.83,113.03,112.67,112.87,41867.0,91.9082,92.0711,91.7779,91.9408,41867.0
2016-11-02 10:00:00,112.88,112.89,112.63,112.71,36803.0,91.9489,91.9571,91.7453,91.8104,36803.0
2016-11-02 10:10:00,112.71,112.91,112.68,112.88,32097.0,91.8104,91.9734,91.786,91.9489,32097.0
2016-11-02 10:20:00,112.88,112.88,112.65,112.77,29585.0,91.9489,91.9489,91.7616,91.8593,29585.0
2016-11-02 10:30:00,112.76,112.77,112.49,112.6,67193.0,91.8512,91.8593,91.6312,91.7208,67193.0
2016-11-02 10:40:00,112.59,112.65,112.44,112.62,80115.0,91.7127,91.7616,91.5905,91.7371,80115.0
2016-11-02 10:50:00,112.61,112.66,112.46,112.65,37653.0,91.729,91.7697,91.6068,91.7616,37653.0
2016-11-02 11:00:00,112.68,112.78,112.58,112.78,20324.0,91.786,91.8675,91.7045,91.8675,20324.0
2016-11-02 11:10:00,112.77,113.06,112.77,112.97,22690.0,91.8593,92.0955,91.8593,92.0222,22690.0
2016-11-02 11:20:00,112.97,112.97,112.74,112.76,36384.0,92.0222,92.0222,91.8349,91.8512,36384.0
2016-11-02 11:30:00,112.79,112.84,112.57,112.71,19759.0,91.8756,91.9163,91.6964,91.8104,19759.0
2016-11-02 11:40:00,112.72,112.94,112.67,112.91,21184.0,91.8186,91.9978,91.7779,91.9734,21184.0
2016-11-02 11:50:00,112.9,113.02,112.79,112.9,39831.0,91.9652,92.063,91.8756,91.9652,39831.0
2016-11-02 12:00:00,112.9,113.24,112.75,113.23,97714.0,91.9652,92.2422,91.843,92.234,97714.0
2016-11-02 12:10:00,113.19,113.3,113.04,113.13,28269.0,92.2014,92.291,92.0793,92.1526,28269.0
2016-11-02 12:20:00,113.13,113.18,113.04,113.08,29744.0,92.1526,92.1933,92.0793,92.1118,29744.0
2016-11-02 12:30:00,113.06,113.12,113.02,113.09,20538.0,92.0955,92.1444,92.063,92.12,20538.0
2016-11-02 12:40:00,113.11,113.21,113.11,113.11,13496.0,92.1363,92.2177,92.1363,92.1363,13496.0
2016-11-02 12:50:00,113.11,113.15,113.05,113.14,26029.0,92.1363,92.1689,92.0874,92.1607,26029.0
2016-11-02 13:00:00,113.14,113.18,112.98,113.02,23569.0,92.1607,92.1933,92.0304,92.063,23569.0
2016-11-02 13:10:00,113.01,113.01,112.89,112.95,59091.0,92.0548,92.0548,91.9571,92.0059,59091.0
2016-11-02 13:20:00,112.98,113.14,112.97,113.09,30074.0,92.0304,92.1607,92.0222,92.12,30074.0
2016-11-02 13:30:00,113.08,113.17,113.06,113.12,23280.0,92.1118,92.1851,92.0955,92.1444,23280.0
2016-11-02 13:40:00,113.13,113.2,113.12,113.14,15800.0,92.1526,92.2096,92.1444,92.1607,15800.0
2016-11-02 13:50:00,113.13,113.17,113.05,113.12,33952.0,92.1526,92.1851,92.0874,92.1444,33952.0
2016-11-02 14:00:00,113.12,113.23,112.56,112.61,93318.0,92.1444,92.234,91.6883,91.729,93318.0
2016-11-02 14:10:00,112.6,113.31,112.57,113.28,45849.0,91.7208,92.2992,91.6964,92.2747,45849.0
2016-11-02 14:20:00,113.27,113.54,113.15,113.43,45215.0,92.2666,92.4865,92.1689,92.3969,45215.0
2016-11-02 14:30:00,113.41,113.55,113.3,113.39,26693.0,92.3806,92.4947,92.291,92.3644,26693.0
2016-11-02 14:40:00,113.41,113.56,113.35,113.4,37625.0,92.3806,92.5028,92.3318,92.3725,37625.0
2016-11-02 14:50:00,113.39,113.44,113.25,113.31,31084.0,92.3644,92.4051,92.2503,92.2992,31084.0
2016-11-02 15:00:00,113.27,113.51,113.17,113.51,45606.0,92.2666,92.4621,92.1851,92.4621,45606.0
2016-11-02 15:10:00,113.52,113.65,113.42,113.6,52777.0,92.4702,92.5761,92.3888,92.5354,52777.0
2016-11-02 15:20:00,113.6,113.99,113.59,113.98,114494.0,92.5354,92.8531,92.5273,92.8449,114494.0
2016-11-02 15:30:00,113.97,113.98,113.66,113.66,89735.0,92.8368,92.8449,92.5843,92.5843,89735.0
2016-11-02 15:40:00,113.67,113.72,113.46,113.64,145591.0,92.5924,92.6332,92.4214,92.568,145591.0
2016-11-02 15:50:00,113.63,113.7,113.37,113.44,184607.0,92.5598,92.6169,92.3481,92.4051,184607.0
2016-11-03 09:30:00,113.82,113.82,113.33,113.62,57739.0,92.7146,92.7146,92.3155,92.5517,57739.0
2016-11-03 09:40:00,113.63,113.83,113.47,113.53,16865.0,92.5598,92.7228,92.4295,92.4784,16865.0
2016-11-03 09:50:00,113.55,113.7,113.47,113.59,12601.0,92.4947,92.6169,92.4295,92.5273,12601.0
2016-11-03 10:00:00,113.6,113.6,113.13,113.26,24447.0,92.5354,92.5354,92.1526,92.2585,24447.0
2016-11-03 10:10:00,113.3,113.47,113.19,113.47,13600.0,92.291,92.4295,92.2014,92.4295,13600.0
2016-11-03 10:20:00,113.48,113.79,113.45,113.53,12730.0,92.4377,92.6902,92.4132,92.4784,12730.0
2016-11-03 10:30:00,113.5,113.57,113.4,113.46,19761.0,92.454,92.511,92.3725,92.4214,19761.0
2016-11-03 10:40:00,113.41,113.52,113.27,113.41,14304.0,92.3806,92.4702,92.2666,92.3806,14304.0
2016-11-03 10:50:00,113.43,113.44,113.19,113.31,16606.0,92.3969,92.4051,92.2014,92.2992,16606.0
2016-11-03 11:00:00,113.33,113.46,113.25,113.44,11905.0,92.3155,92.4214,92.2503,92.4051,11905.0
2016-11-03 11:10:00,113.46,113.48,113.22,113.43,12608.0,92.4214,92.4377,92.2259,92.3969,12608.0
2016-11-03 11:20:00,113.44,113.5,113.37,113.43,12969.0,92.4051,92.454,92.3481,92.3969,12969.0
2016-11-03 11:30:00,113.43,113.77,113.28,113.69,46698.0,92.3969,92.6739,92.2747,92.6087,46698.0
2016-11-03 11:40:00,113.68,113.83,113.51,113.83,25513.0,92.6006,92.7228,92.4621,92.7228,25513.0
2016-11-03 11:50:00,113.83,113.91,113.75,113.84,26536.0,92.7228,92.7879,92.6576,92.7309,26536.0
2016-11-03 12:00:00,113.8,113.84,113.49,113.53,21623.0,92.6983,92.7309,92.4458,92.4784,21623.0
2016-11-03 12:10:00,113.52,113.58,113.41,113.48,10233.0,92.4702,92.5191,92.3806,92.4377,10233.0
2016-11-03 12:20:00,113.48,113.57,113.42,113.47,9475.0,92.4377,92.511,92.3888,92.4295,9475.0
2016-11-03 12:30:00,113.51,113.61,113.4,113.5,14977.0,92.4621,92.5436,92.3725,92.454,14977.0
2016-11-03 12:40:00,113.51,113.54,113.35,113.41,7567.0,92.4621,92.4865,92.3318,92.3806,7567.0
2016-11-03 12:50:00,113.38,113.63,113.37,113.57,11530.0,92.3562,92.5598,92.3481,92.511,11530.0
2016-11-03 13:00:00,113.57,113.57,113.45,113.51,19412.0,92.511,92.511,92.4132,92.4621,19412.0
2016-11-03 13:10:00,113.51,113.59,113.44,113.47,13885.0,92.4621,92.5273,92.4051,92.4295,13885.0
2016-11-03 13:20:00,113.45,113.7,113.42,113.62,15270.0,92.4132,92.6169,92.3888,92.5517,15270.0
2016-11-03 13:30:00,113.62,113.63,113.49,113.53,15655.0,92.5517,92.5598,92.4458,92.4784,15655.0
2016-11-03 13:40:00,113.51,113.54,113.35,113.38,15804.0,92.4621,92.4865,92.3318,92.3562,15804.0
2016-11-03 13:50:00,113.41,113.45,113.33,113.39,26992.0,92.3806,92.4132,92.3155,92.3644,26992.0
2016-11-03 14:00:00,113.37,113.48,113.28,113.46,18384.0,92.3481,92.4377,92.2747,92.4214,18384.0
2016-11-03 14:10:00,113.48,113.59,113.4,113.44,26882.0,92.4377,92.5273,92.3725,92.4051,26882.0
2016-11-03 14:20:00,113.44,113.57,113.44,113.49,17671.0,92.4051,92.511,92.4051,92.4458,17671.0
2016-11-03 14:30:00,113.47,113.58,113.45,113.47,10941.0,92.4295,92.5191,92.4132,92.4295,10941.0
2016-11-03 14:40:00,113.45,113.58,113.44,113.58,15918.0,92.4132,92.5191,92.4051,92.5191,15918.0
2016-11-03 14:50:00,113.6,113.71,113.57,113.71,11524.0,92.5354,92.625,92.511,92.625,11524.0
2016-11-03 15:00:00,113.68,113.7,113.61,113.65,19277.0,92.6006,92.6169,92.5436,92.5761,19277.0
2016-11-03 15:10:00,113.67,113.79,113.64,113.67,29924.0,92.5924,92.6902,92.568,92.5924,29924.0
2016-11-03 15:20:00,113.67,113.7,113.57,113.57,26982.0,92.5924,92.6169,92.511,92.511,26982.0
2016-11-03 15:30:00,113.57,113.58,113.47,113.51,46359.0,92.511,92.5191,92.4295,92.4621,46359.0
2016-11-03 15:40:00,113.51,113.51,113.3,113.48,70031.0,92.4621,92.4621,92.291,92.4377,70031.0
2016-11-03 15:50:00,113.49,113.58,113.45,113.57,137713.0,92.4458,92.5191,92.4132,92.511,137713.0
2016-11-04 09:30:00,113.63,114.0,113.33,113.61,62738.0,92.5598,92.8612,92.3155,92.5436,62738.0
2016-11-04 09:40:00,113.65,113.65,113.35,113.35,34600.0,92.5761,92.5761,92.3318,92.3318,34600.0
2016-11-04 09:50:00,113.34,113.58,113.23,113.44,20746.0,92.3236,92.5191,92.234,92.4051,20746.0
2016-11-04 10:00:00,113.45,113.75,113.45,113.67,16319.0,92.4132,92.6576,92.4132,92.5924,16319.0
2016-11-04 10:10:00,113.68,113.9,113.68,113.85,20680.0,92.6006,92.7798,92.6006,92.7391,20680.0
2016-11-04 10:20:00,113.86,114.0,113.81,114.0,25028.0,92.7472,92.8612,92.7065,92.8612,25028.0
2016-11-04 10:30:00,114.0,114.0,113.91,114.0,38113.0,92.8612,92.8612,92.7879,92.8612,38113.0
2016-11-04 10:40:00,114.0,114.19,113.97,114.09,31943.0,92.8612,93.016,92.8368,92.9346,31943.0
2016-11-04 10:50:00,114.1,114.29,114.05,114.24,17834.0,92.9427,93.0975,92.902,93.0567,17834.0
2016-11-04 11:00:00,114.23,114.37,114.06,114.12,83891.0,93.0486,93.1626,92.9101,92.959,83891.0
2016-11-04 11:10:00,114.11,114.38,114.05,114.25,63994.0,92.9508,93.1708,92.902,93.0649,63994.0
2016-11-04 11:20:00,114.25,114.41,114.23,114.38,97871.0,93.0649,93.1952,93.0486,93.1708,97871.0
2016-11-04 11:30:00,114.36,114.38,114.21,114.25,74853.0,93.1545,93.1708,93.0323,93.0649,74853.0
2016-11-04 11:40:00,114.31,114.37,114.28,114.33,30614.0,93.1138,93.1626,93.0893,93.13,30614.0
2016-11-04 11:50:00,114.32,114.4,114.26,114.35,33335.0,93.1219,93.1871,93.073,93.1463,33335.0
2016-11-04 12:00:00,114.35,114.5,114.28,114.42,150822.0,93.1463,93.2685,93.0893,93.2034,150822.0
2016-11-04 12:10:00,114.43,114.77,114.43,114.76,38959.0,93.2115,93.4885,93.2115,93.4803,38959.0
2016-11-04 12:20:00,114.77,114.91,114.75,114.89,39494.0,93.4885,93.6025,93.4722,93.5862,39494.0
2016-11-04 12:30:00,114.9,114.97,114.75,114.75,25981.0,93.5944,93.6514,93.4722,93.4722,25981.0
2016-11-04 12:40:00,114.77,114.83,114.69,114.76,21197.0,93.4885,93.5373,93.4233,93.4803,21197.0
2016-11-04 12:50:00,114.77,114.78,114.6,114.61,32482.0,93.4885,93.4966,93.35,93.3581,32482.0
2016-11-04 13:00:00,114.6,114.64,114.48,114.57,136793.0,93.35,93.3826,93.2522,93.3255,136793.0
2016-11-04 13:10:00,114.57,114.73,114.56,114.73,19885.0,93.3255,93.4559,93.3174,93.4559,19885.0
2016-11-04 13:20:00,114.74,114.76,114.61,114.73,17456.0,93.464,93.4803,93.3581,93.4559,17456.0
2016-11-04 13:30:00,114.71,114.78,114.69,114.74,14780.0,93.4396,93.4966,93.4233,93.464,14780.0
2016-11-04 13:40:00,114.75,114.79,114.68,114.74,15461.0,93.4722,93.5048,93.4152,93.464,15461.0
2016-11-04 13:50:00,114.75,114.76,114.55,114.61,11524.0,93.4722,93.4803,93.3093,93.3581,11524.0
2016-11-04 14:00:00,114.63,114.66,114.56,114.56,17614.0,93.3744,93.3989,93.3174,93.3174,17614.0
2016-11-04 14:10:00,114.55,114.69,114.53,114.68,18781.0,93.3093,93.4233,93.293,93.4152,18781.0
2016-11-04 14:20:00,114.67,114.68,114.61,114.62,16542.0,93.407,93.4152,93.3581,93.3663,16542.0
2016-11-04 14:30:00,114.62,114.62,114.39,114.48,16714.0,93.3663,93.3663,93.1789,93.2522,16714.0
2016-11-04 14:40:00,114.48,114.53,114.32,114.36,18212.0,93.2522,93.293,93.1219,93.1545,18212.0
2016-11-04 14:50:00,114.32,114.48,114.32,114.43,19133.0,93.1219,93.2522,93.1219,93.2115,19133.0
2016-11-04 15:00:00,114.42,114.43,114.28,114.29,34232.0,93.2034,93.2115,93.0893,93.0975,34232.0
2016-11-04 15:10:00,114.27,114.43,114.27,114.31,20060.0,93.0812,93.2115,93.0812,93.1138,20060.0
2016-11-04 15:20:00,114.3,114.46,114.3,114.42,35846.0,93.1056,93.2359,93.1056,93.2034,35846.0
2016-11-04 15:30:00,114.42,114.45,114.28,114.36,54348.0,93.2034,93.2278,93.0893,93.1545,54348.0
2016-11-04 15:40:00,114.36,114.38,114.1,114.22,59767.0,93.1545,93.1708,92.9427,93.0404,59767.0
2016-11-04 15:50:00,114.21,114.21,114.02,114.04,87076.0,93.0323,93.0323,92.8775,92.8938,87076.0
2016-11-07 09:30:00,115.32,116.5,115.0,116.49,70180.0,93.9365,94.8977,93.6758,94.8895,70180.0
2016-11-07 09:40:00,116.49,116.5,116.18,116.21,53680.0,94.8895,94.8977,94.637,94.6614,53680.0
2016-11-07 09:50:00,116.21,116.27,116.06,116.14,20985.0,94.6614,94.7103,94.5393,94.6044,20985.0
2016-11-07 10:00:00,116.09,116.24,116.0,116.07,22588.0,94.5637,94.6859,94.4904,94.5474,22588.0
2016-11-07 10:10:00,116.03,116.16,116.03,116.13,21182.0,94.5148,94.6207,94.5148,94.5963,21182.0
2016-11-07 10:20:00,116.16,116.32,116.05,116.29,19464.0,94.6207,94.751,94.5311,94.7266,19464.0
2016-11-07 10:30:00,116.29,116.46,116.28,116.38,42197.0,94.7266,94.8651,94.7185,94.7999,42197.0
2016-11-07 10:40:00,116.38,116.4,116.31,116.35,30361.0,94.7999,94.8162,94.7429,94.7755,30361.0
2016-11-07 10:50:00,116.37,116.48,116.28,116.44,15559.0,94.7918,94.8814,94.7185,94.8488,15559.0
2016-11-07 11:00:00,116.46,116.57,116.41,116.47,36393.0,94.8651,94.9547,94.8244,94.8732,36393.0
2016-11-07 11:10:00,116.43,116.57,116.43,116.55,33299.0,94.8407,94.9547,94.8407,94.9384,33299.0
2016-11-07 11:20:00,116.57,116.66,116.52,116.62,34574.0,94.9547,95.028,94.914,94.9954,34574.0
2016-11-07 11:30:00,116.65,116.66,116.55,116.61,30845.0,95.0199,95.028,94.9384,94.9873,30845.0
2016-11-07 11:40:00,116.61,116.83,116.6,116.7,22110.0,94.9873,95.1665,94.9791,95.0606,22110.0
2016-11-07 11:50:00,116.69,116.86,116.68,116.83,15975.0,95.0524,95.1909,95.0443,95.1665,15975.0
2016-11-07 12:00:00,116.86,116.96,116.83,116.83,30480.0,95.1909,95.2724,95.1665,95.1665,30480.0
2016-11-07 12:10:00,116.84,116.88,116.79,116.82,18589.0,95.1746,95.2072,95.1339,95.1583,18589.0
2016-11-07 12:20:00,116.82,116.85,116.77,116.82,17954.0,95.1583,95.1828,95.1176,95.1583,17954.0
2016-11-07 12:30:00,116.83,116.87,116.8,116.85,24289.0,95.1665,95.1991,95.142,95.1828,24289.0
2016-11-07 12:40:00,116.84,116.85,116.76,116.81,17340.0,95.1746,95.1828,95.1095,95.1502,17340.0
2016-11-07 12:50:00,116.8,116.99,116.8,116.97,20035.0,95.142,95.2968,95.142,95.2805,20035.0
2016-11-07 13:00:00,116.97,117.09,116.97,117.08,28292.0,95.2805,95.3783,95.2805,95.3701,28292.0
2016-11-07 13:10:00,117.06,117.18,117.05,117.18,32323.0,95.3538,95.4516,95.3457,95.4516,32323.0
2016-11-07 13:20:00,117.18,117.19,117.12,117.12,26692.0,95.4516,95.4597,95.4027,95.4027,26692.0
2016-11-07 13:30:00,117.12,117.21,117.09,117.13,28690.0,95.4027,95.476,95.3783,95.4109,28690.0
2016-11-07 13:40:00,117.13,117.16,117.11,117.11,18359.0,95.4109,95.4353,95.3946,95.3946,18359.0
2016-11-07 13:50:00,117.11,117.29,117.11,117.21,21888.0,95.3946,95.5412,95.3946,95.476,21888.0
2016-11-07 14:00:00,117.19,117.24,117.15,117.17,27155.0,95.4597,95.5005,95.4271,95.4434,27155.0
2016-11-07 14:10:00,117.18,117.24,117.12,117.23,23555.0,95.4516,95.5005,95.4027,95.4923,23555.0
2016-11-07 14:20:00,117.22,117.26,117.13,117.2,37646.0,95.4842,95.5167,95.4109,95.4679,37646.0
2016-11-07 14:30:00,117.2,117.23,117.15,117.17,41284.0,95.4679,95.4923,95.4271,95.4434,41284.0
2016-11-07 14:40:00,117.17,117.17,116.94,116.95,49385.0,95.4434,95.4434,95.2561,95.2642,49385.0
2016-11-07 14:50:00,116.95,117.02,116.85,116.87,25044.0,95.2642,95.3212,95.1828,95.1991,25044.0
2016-11-07 15:00:00,116.89,116.89,116.54,116.55,29733.0,95.2154,95.2154,94.9303,94.9384,29733.0
2016-11-07 15:10:00,116.55,116.71,116.55,116.63,25580.0,94.9384,95.0687,94.9384,95.0036,25580.0
2016-11-07 15:20:00,116.63,116.71,116.6,116.65,23392.0,95.0036,95.0687,94.9791,95.0199,23392.0
2016-11-07 15:30:00,116.67,116.75,116.58,116.75,39958.0,95.0361,95.1013,94.9628,95.1013,39958.0
2016-11-07 15:40:00,116.75,117.07,116.72,117.07,57586.0,95.1013,95.362,95.0769,95.362,57586.0
2016-11-07 15:50:00,117.06,117.26,117.03,117.16,115086.0,95.3538,95.5167,95.3294,95.4353,115086.0
2016-11-08 09:30:00,116.97,117.25,116.68,117.05,28686.0,95.2805,95.5086,95.0443,95.3457,28686.0
2016-11-08 09:40:00,117.07,117.45,117.0,117.16,11051.0,95.362,95.6715,95.305,95.4353,11051.0
2016-11-08 09:50:00,117.16,117.49,116.93,117.39,35497.0,95.4353,95.7041,95.2479,95.6226,35497.0
2016-11-08 10:00:00,117.47,117.5,117.28,117.32,20471.0,95.6878,95.7122,95.533,95.5656,20471.0
2016-11-08 10:10:00,117.3,117.53,117.27,117.53,19958.0,95.5493,95.7367,95.5249,95.7367,19958.0
2016-11-08 10:20:00,117.49,117.69,117.48,117.64,10650.0,95.7041,95.867,95.696,95.8263,10650.0
2016-11-08 10:30:00,117.62,117.76,117.54,117.57,22092.0,95.81,95.924,95.7448,95.7693,22092.0
2016-11-08 10:40:00,117.58,117.87,117.55,117.8,19902.0,95.7774,96.0136,95.753,95.9566,19902.0
2016-11-08 10:50:00,117.79,117.99,117.56,117.99,23252.0,95.9485,96.1114,95.7611,96.1114,23252.0
2016-11-08 11:00:00,117.95,118.12,117.92,118.07,28582.0,96.0788,96.2173,96.0544,96.1766,28582.0
2016-11-08 11:10:00,118.02,118.25,117.96,118.1,23548.0,96.1358,96.3232,96.0869,96.201,23548.0
2016-11-08 11:20:00,118.1,118.22,117.92,118.01,32479.0,96.201,96.2987,96.0544,96.1277,32479.0
2016-11-08 11:30:00,117.99,118.36,117.99,118.33,16124.0,96.1114,96.4128,96.1114,96.3883,16124.0
2016-11-08 11:40:00,118.33,118.41,118.23,118.41,15541.0,96.3883,96.4535,96.3069,96.4535,15541.0
2016-11-08 11:50:00,118.4,118.41,118.26,118.4,30101.0,96.4454,96.4535,96.3313,96.4454,30101.0
2016-11-08 12:00:00,118.43,118.55,118.37,118.51,18310.0,96.4698,96.5675,96.4209,96.535,18310.0
2016-11-08 12:10:00,118.54,118.77,118.54,118.7,32524.0,96.5594,96.7468,96.5594,96.6897,32524.0
2016-11-08 12:20:00,118.65,118.88,118.62,118.72,15765.0,96.649,96.8364,96.6246,96.706,15765.0
2016-11-08 12:30:00,118.72,118.75,118.6,118.63,13853.0,96.706,96.7305,96.6083,96.6327,13853.0
2016-11-08 12:40:00,118.63,118.78,118.61,118.76,8622.0,96.6327,96.7549,96.6164,96.7386,8622.0
2016-11-08 12:50:00,118.79,118.87,118.72,118.81,14650.0,96.763,96.8282,96.706,96.7793,14650.0
2016-11-08 13:00:00,118.8,118.86,118.6,118.66,19819.0,96.7712,96.8201,96.6083,96.6571,19819.0
2016-11-08 13:10:00,118.71,118.82,118.65,118.77,13366.0,96.6979,96.7875,96.649,96.7468,13366.0
2016-11-08 13:20:00,118.76,118.83,118.66,118.74,12971.0,96.7386,96.7956,96.6571,96.7223,12971.0
2016-11-08 13:30:00,118.76,118.84,118.68,118.75,20175.0,96.7386,96.8038,96.6734,96.7305,20175.0
2016-11-08 13:40:00,118.77,118.79,118.68,118.74,12725.0,96.7468,96.763,96.6734,96.7223,12725.0
2016-11-08 13:50:00,118.76,118.81,118.68,118.72,11034.0,96.7386,96.7793,96.6734,96.706,11034.0
2016-11-08 14:00:00,118.73,118.75,118.52,118.53,28651.0,96.7142,96.7305,96.5431,96.5513,28651.0
2016-11-08 14:10:00,118.52,118.56,118.3,118.34,21641.0,96.5431,96.5757,96.3639,96.3965,21641.0
2016-11-08 14:20:00,118.33,118.43,118.23,118.26,19263.0,96.3883,96.4698,96.3069,96.3313,19263.0
2016-11-08 14:30:00,118.26,118.27,118.09,118.1,12071.0,96.3313,96.3395,96.1928,96.201,12071.0
2016-11-08 14:40:00,118.13,118.17,117.94,118.02,9912.0,96.2254,96.258,96.0707,96.1358,9912.0
2016-11-08 14:50:00,118.03,118.13,117.98,118.07,10488.0,96.144,96.2254,96.1032,96.1766,10488.0
2016-11-08 15:00:00,118.07,118.17,117.97,118.17,71006.0,96.1766,96.258,96.0951,96.258,71006.0
2016-11-08 15:10:00,118.19,118.27,117.88,117.92,37788.0,96.2743,96.3395,96.0218,96.0544,37788.0
2016-11-08 15:20:00,117.93,118.07,117.9,117.93,37296.0,96.0625,96.1766,96.0381,96.0625,37296.0
2016-11-08 15:30:00,117.95,118.03,117.88,117.97,50581.0,96.0788,96.144,96.0218,96.0951,50581.0
2016-11-08 15:40:00,117.98,118.09,117.95,117.99,55202.0,96.1032,96.1928,96.0788,96.1114,55202.0
2016-11-08 15:50:00,117.99,118.0,117.67,117.75,106287.0,96.1114,96.1195,95.8507,95.9159,106287.0
2016-11-09 09:30:00,116.47,118.9,116.02,117.4,76680.0,94.8732,96.8526,94.5067,95.6308,76680.0
2016-11-09 09:40:00,117.55,118.67,117.42,118.3,50066.0,95.753,96.6653,95.6471,96.3639,50066.0
2016-11-09 09:50:00,118.57,118.6,117.86,118.26,81419.0,96.5838,96.6083,96.0055,96.3313,81419.0
2016-11-09 10:00:00,118.2,118.2,117.39,117.44,54336.0,96.2824,96.2824,95.6226,95.6634,54336.0
2016-11-09 10:10:00,117.41,117.67,117.19,117.36,38363.0,95.6389,95.8507,95.4597,95.5982,38363.0
2016-11-09 10:20:00,117.36,117.97,117.32,117.97,19158.0,95.5982,96.0951,95.5656,96.0951,19158.0
2016-11-09 10:30:00,117.94,117.95,117.62,117.76,15050.0,96.0707,96.0788,95.81,95.924,15050.0
2016-11-09 10:40:00,117.72,117.96,117.67,117.84,11373.0,95.8914,96.0869,95.8507,95.9892,11373.0
2016-11-09 10:50:00,117.82,118.26,117.69,117.99,35254.0,95.9729,96.3313,95.867,96.1114,35254.0
2016-11-09 11:00:00,118.01,118.24,118.01,118.13,43601.0,96.1277,96.315,96.1277,96.2254,43601.0
2016-11-09 11:10:00,118.11,118.73,118.1,118.67,48501.0,96.2091,96.7142,96.201,96.6653,48501.0
2016-11-09 11:20:00,118.63,119.12,118.59,119.08,26060.0,96.6327,97.0319,96.6001,96.9993,26060.0
2016-11-09 11:30:00,119.13,119.54,119.11,119.48,19468.0,97.04,97.374,97.0237,97.3251,19468.0
2016-11-09 11:40:00,119.47,119.83,119.23,119.81,17281.0,97.317,97.6102,97.1215,97.5939,17281.0
2016-11-09 11:50:00,119.81,120.12,119.73,120.12,64848.0,97.5939,97.8464,97.5287,97.8464,64848.0
2016-11-09 12:00:00,120.12,120.18,119.69,119.75,46784.0,97.8464,97.8953,97.4962,97.545,46784.0
2016-11-09 12:10:00,119.74,120.09,119.66,120.0,33626.0,97.5369,97.822,97.4717,97.7487,33626.0
2016-11-09 12:20:00,120.02,120.13,119.91,120.07,77983.0,97.765,97.8546,97.6754,97.8057,77983.0
2016-11-09 12:30:00,120.06,120.22,119.89,119.93,23771.0,97.7975,97.9279,97.6591,97.6917,23771.0
2016-11-09 12:40:00,119.95,120.1,119.91,120.03,42580.0,97.7079,97.8301,97.6754,97.7731,42580.0
2016-11-09 12:50:00,120.03,120.3,120.0,120.26,17097.0,97.7731,97.993,97.7487,97.9605,17097.0
2016-11-09 13:00:00,120.23,120.4,120.1,120.14,24409.0,97.936,98.0745,97.8301,97.8627,24409.0
2016-11-09 13:10:00,120.14,120.32,120.09,120.14,22773.0,97.8627,98.0093,97.822,97.8627,22773.0
2016-11-09 13:20:00,120.13,120.14,119.89,120.02,40331.0,97.8546,97.8627,97.6591,97.765,40331.0
2016-11-09 13:30:00,119.99,120.18,119.95,120.11,34770.0,97.7405,97.8953,97.7079,97.8383,34770.0
2016-11-09 13:40:00,120.07,120.42,120.04,120.42,31324.0,97.8057,98.0908,97.7813,98.0908,31324.0
2016-11-09 13:50:00,120.41,120.57,120.27,120.28,38385.0,98.0826,98.213,97.9686,97.9768,38385.0
2016-11-09 14:00:00,120.33,120.56,120.33,120.53,32529.0,98.0175,98.2048,98.0175,98.1804,32529.0
2016-11-09 14:10:00,120.54,120.73,120.44,120.68,30493.0,98.1885,98.3433,98.1071,98.3026,30493.0
2016-11-09 14:20:00,120.67,120.79,120.61,120.78,36848.0,98.2944,98.3922,98.2456,98.384,36848.0
2016-11-09 14:30:00,120.78,121.26,120.75,121.26,55426.0,98.384,98.775,98.3596,98.775,55426.0
2016-11-09 14:40:00,121.27,121.41,121.16,121.29,72181.0,98.7832,98.8972,98.6936,98.7995,72181.0
2016-11-09 14:50:00,121.3,121.3,121.08,121.17,47147.0,98.8076,98.8076,98.6284,98.7017,47147.0
2016-11-09 15:00:00,121.17,121.33,121.12,121.33,57420.0,98.7017,98.8321,98.661,98.8321,57420.0
2016-11-09 15:10:00,121.33,121.56,121.3,121.53,56807.0,98.8321,99.0194,98.8076,98.995,56807.0
2016-11-09 15:20:00,121.54,121.65,121.45,121.48,77453.0,99.0031,99.0927,98.9298,98.9542,77453.0
2016-11-09 15:30:00,121.46,121.5,121.07,121.14,120504.0,98.938,98.9705,98.6203,98.6773,120504.0
2016-11-09 15:40:00,121.12,121.15,120.8,121.0,141706.0,98.661,98.6854,98.4003,98.5632,141706.0
2016-11-09 15:50:00,121.0,121.25,121.0,121.15,192902.0,98.5632,98.7669,98.5632,98.6854,192902.0
2016-11-10 09:30:00,121.59,122.68,121.58,122.57,115701.0,99.0438,99.9317,99.0357,99.8421,115701.0
2016-11-10 09:40:00,122.59,122.99,122.53,122.82,36590.0,99.8584,100.1842,99.8095,100.0458,36590.0
2016-11-10 09:50:00,122.83,122.91,122.49,122.66,43002.0,100.0539,100.1191,99.777,99.9154,43002.0
2016-11-10 10:00:00,122.7,122.95,122.57,122.87,46952.0,99.948,100.1517,99.8421,100.0865,46952.0
2016-11-10 10:10:00,122.86,122.91,122.57,122.62,78086.0,100.0784,100.1191,99.8421,99.8829,78086.0
2016-11-10 10:20:00,122.6,122.81,122.43,122.43,55933.0,99.8666,100.0376,99.7281,99.7281,55933.0
2016-11-10 10:30:00,122.43,122.7,122.17,122.32,35195.0,99.7281,99.948,99.5163,99.6385,35195.0
2016-11-10 10:40:00,122.37,123.11,122.37,123.01,75380.0,99.6792,100.282,99.6792,100.2005,75380.0
2016-11-10 10:50:00,123.06,123.17,122.6,122.69,77722.0,100.2413,100.3309,99.8666,99.9399,77722.0
2016-11-10 11:00:00,122.69,122.8,122.13,122.21,62418.0,99.9399,100.0295,99.4837,99.5489,62418.0
2016-11-10 11:10:00,122.13,122.57,122.07,122.16,55509.0,99.4837,99.8421,99.4348,99.5082,55509.0
2016-11-10 11:20:00,122.15,122.57,121.83,122.18,45319.0,99.5,99.8421,99.2393,99.5244,45319.0
2016-11-10 11:30:00,122.24,122.42,121.91,122.13,21883.0,99.5733,99.7199,99.3045,99.4837,21883.0
2016-11-10 11:40:00,122.2,122.7,122.14,122.15,32197.0,99.5407,99.948,99.4919,99.5,32197.0
2016-11-10 11:50:00,122.19,122.37,121.96,122.1,30882.0,99.5326,99.6792,99.3452,99.4593,30882.0
2016-11-10 12:00:00,122.07,122.71,121.96,122.47,24405.0,99.4348,99.9562,99.3452,99.7607,24405.0
2016-11-10 12:10:00,122.48,122.78,122.48,122.64,20651.0,99.7688,100.0132,99.7688,99.8991,20651.0
2016-11-10 12:20:00,122.55,122.71,122.41,122.57,20814.0,99.8258,99.9562,99.7118,99.8421,20814.0
2016-11-10 12:30:00,122.55,122.62,122.48,122.55,26333.0,99.8258,99.8829,99.7688,99.8258,26333.0
2016-11-10 12:40:00,122.48,122.61,122.33,122.58,11131.0,99.7688,99.8747,99.6466,99.8503,11131.0
2016-11-10 12:50:00,122.57,122.87,122.55,122.74,29458.0,99.8421,100.0865,99.8258,99.9806,29458.0
2016-11-10 13:00:00,122.74,123.06,122.68,123.04,24734.0,99.9806,100.2413,99.9317,100.225,24734.0
2016-11-10 13:10:00,123.01,123.01,122.59,122.6,16888.0,100.2005,100.2005,99.8584,99.8666,16888.0
2016-11-10 13:20:00,122.67,122.84,122.51,122.81,17253.0,99.9236,100.0621,99.7933,100.0376,17253.0
2016-11-10 13:30:00,122.83,123.0,122.65,122.92,21376.0,100.0539,100.1924,99.9073,100.1272,21376.0
2016-11-10 13:40:00,122.95,123.23,122.84,123.16,35366.0,100.1517,100.3797,100.0621,100.3227,35366.0
2016-11-10 13:50:00,123.14,123.23,122.91,123.0,20276.0,100.3064,100.3797,100.1191,100.1924,20276.0
2016-11-10 14:00:00,123.0,123.2,122.97,123.14,25406.0,100.1924,100.3553,100.168,100.3064,25406.0
2016-11-10 14:10:00,123.14,123.19,122.9,123.08,22865.0,100.3064,100.3472,100.1109,100.2576,22865.0
2016-11-10 14:20:00,123.08,123.27,123.0,123.2,31275.0,100.2576,100.4123,100.1924,100.3553,31275.0
2016-11-10 14:30:00,123.23,123.41,123.15,123.38,19238.0,100.3797,100.5264,100.3146,100.5019,19238.0
2016-11-10 14:40:00,123.38,123.4,123.21,123.24,44306.0,100.5019,100.5182,100.3635,100.3879,44306.0
2016-11-10 14:50:00,123.23,123.39,123.18,123.39,18994.0,100.3797,100.5101,100.339,100.5101,18994.0
2016-11-10 15:00:00,123.41,123.59,123.35,123.48,26327.0,100.5264,100.673,100.4775,100.5834,26327.0
2016-11-10 15:10:00,123.48,123.55,123.22,123.32,47486.0,100.5834,100.6404,100.3716,100.4531,47486.0
2016-11-10 15:20:00,123.32,123.4,123.26,123.38,31946.0,100.4531,100.5182,100.4042,100.5019,31946.0
2016-11-10 15:30:00,123.38,123.4,123.09,123.28,87294.0,100.5019,100.5182,100.2657,100.4205,87294.0
2016-11-10 15:40:00,123.29,123.4,123.09,123.39,88392.0,100.4286,100.5182,100.2657,100.5101,88392.0
2016-11-10 15:50:00,123.39,123.42,123.16,123.25,146896.0,100.5101,100.5345,100.3227,100.396,146896.0
2016-11-11 09:30:00,122.76,123.97,122.52,123.9,51344.0,99.9969,100.9825,99.8014,100.9255,51344.0
2016-11-11 09:40:00,123.97,124.19,123.49,123.54,39725.0,100.9825,101.1617,100.5915,100.6323,39725.0
2016-11-11 09:50:00,123.49,123.56,123.08,123.47,13764.0,100.5915,100.6486,100.2576,100.5752,13764.0
2016-11-11 10:00:00,123.45,123.67,123.38,123.4,32192.0,100.5589,100.7382,100.5019,100.5182,32192.0
2016-11-11 10:10:00,123.35,123.6,123.11,123.23,26258.0,100.4775,100.6811,100.282,100.3797,26258.0
2016-11-11 10:20:00,123.21,123.33,122.93,123.16,16411.0,100.3635,100.4612,100.1354,100.3227,16411.0
2016-11-11 10:30:00,123.21,123.37,123.02,123.17,26805.0,100.3635,100.4938,100.2087,100.3309,26805.0
2016-11-11 10:40:00,123.19,123.35,123.07,123.09,16174.0,100.3472,100.4775,100.2494,100.2657,16174.0
2016-11-11 10:50:00,123.02,123.33,122.96,123.33,24703.0,100.2087,100.4612,100.1598,100.4612,24703.0
2016-11-11 11:00:00,123.3,123.42,123.15,123.38,16410.0,100.4368,100.5345,100.3146,100.5019,16410.0
2016-11-11 11:10:00,123.42,123.45,123.2,123.26,22435.0,100.5345,100.5589,100.3553,100.4042,22435.0
2016-11-11 11:20:00,123.25,123.25,122.86,123.14,17349.0,100.396,100.396,100.0784,100.3064,17349.0
2016-11-11 11:30:00,123.16,123.37,123.16,123.28,19801.0,100.3227,100.4938,100.3227,100.4205,19801.0
2016-11-11 11:40:00,123.29,123.3,123.0,123.0,15605.0,100.4286,100.4368,100.1924,100.1924,15605.0
2016-11-11 11:50:00,122.98,123.3,122.9,123.18,15196.0,100.1761,100.4368,100.1109,100.339,15196.0
2016-11-11 12:00:00,123.16,123.3,123.13,123.29,16625.0,100.3227,100.4368,100.2983,100.4286,16625.0
2016-11-11 12:10:00,123.29,123.3,123.19,123.19,13443.0,100.4286,100.4368,100.3472,100.3472,13443.0
2016-11-11 12:20:00,123.19,123.25,123.02,123.18,13005.0,100.3472,100.396,100.2087,100.339,13005.0
2016-11-11 12:30:00,123.18,123.35,123.18,123.26,16882.0,100.339,100.4775,100.339,100.4042,16882.0
2016-11-11 12:40:00,123.27,123.32,123.16,123.19,17355.0,100.4123,100.4531,100.3227,100.3472,17355.0
2016-11-11 12:50:00,123.2,123.26,123.09,123.24,15920.0,100.3553,100.4042,100.2657,100.3879,15920.0
2016-11-11 13:00:00,123.27,123.35,123.19,123.28,14919.0,100.4123,100.4775,100.3472,100.4205,14919.0
2016-11-11 13:10:00,123.28,123.34,123.17,123.22,13383.0,100.4205,100.4693,100.3309,100.3716,13383.0
2016-11-11 13:20:00,123.21,123.52,123.21,123.46,15515.0,100.3635,100.616,100.3635,100.5671,15515.0
2016-11-11 13:30:00,123.52,123.65,123.46,123.55,29064.0,100.616,100.7219,100.5671,100.6404,29064.0
2016-11-11 13:40:00,123.51,123.69,123.5,123.64,57444.0,100.6078,100.7544,100.5997,100.7137,57444.0
2016-11-11 13:50:00,123.62,123.63,123.38,123.38,34965.0,100.6974,100.7056,100.5019,100.5019,34965.0
2016-11-11 14:00:00,123.37,123.63,123.29,123.56,35141.0,100.4938,100.7056,100.4286,100.6486,35141.0
2016-11-11 14:10:00,123.53,123.55,123.37,123.5,23892.0,100.6241,100.6404,100.4938,100.5997,23892.0
2016-11-11 14:20:00,123.49,123.59,123.45,123.46,21094.0,100.5915,100.673,100.5589,100.5671,21094.0
2016-11-11 14:30:00,123.46,123.62,123.44,123.54,16721.0,100.5671,100.6974,100.5508,100.6323,16721.0
2016-11-11 14:40:00,123.56,123.66,123.47,123.47,14016.0,100.6486,100.73,100.5752,100.5752,14016.0
2016-11-11 14:50:00,123.48,123.59,123.41,123.41,12357.0,100.5834,100.673,100.5264,100.5264,12357.0
2016-11-11 15:00:00,123.37,123.46,123.33,123.43,28886.0,100.4938,100.5671,100.4612,100.5427,28886.0
2016-11-11 15:10:00,123.43,123.63,123.36,123.57,25406.0,100.5427,100.7056,100.4856,100.6567,25406.0
2016-11-11 15:20:00,123.57,123.68,123.52,123.57,37579.0,100.6567,100.7463,100.616,100.6567,37579.0
2016-11-11 15:30:00,123.56,123.63,123.51,123.53,49471.0,100.6486,100.7056,100.6078,100.6241,49471.0
2016-11-11 15:40:00,123.55,123.82,123.48,123.8,70525.0,100.6404,100.8603,100.5834,100.844,70525.0
2016-11-11 15:50:00,123.8,123.92,123.71,123.88,191667.0,100.844,100.9418,100.7707,100.9092,191667.0
2016-11-14 09:30:00,124.48,124.97,124.46,124.71,29848.0,101.398,101.7971,101.3817,101.5853,29848.0
2016-11-14 09:40:00,124.56,124.56,124.19,124.29,15080.0,101.4631,101.4631,101.1617,101.2432,15080.0
2016-11-14 09:50:00,124.27,124.43,124.04,124.14,15166.0,101.2269,101.3572,101.0395,101.121,15166.0
2016-11-14 10:00:00,124.12,124.57,124.05,124.42,22561.0,101.1047,101.4713,101.0477,101.3491,22561.0
2016-11-14 10:10:00,124.39,124.72,124.33,124.69,29308.0,101.3246,101.5935,101.2758,101.569,29308.0
2016-11-14 10:20:00,124.73,124.8,124.52,124.79,30505.0,101.6016,101.6586,101.4305,101.6505,30505.0
2016-11-14 10:30:00,124.77,124.79,124.35,124.37,60522.0,101.6342,101.6505,101.2921,101.3084,60522.0
2016-11-14 10:40:00,124.4,124.42,124.05,124.07,22007.0,101.3328,101.3491,101.0477,101.064,22007.0
2016-11-14 10:50:00,124.11,124.16,123.91,124.02,19097.0,101.0966,101.1373,100.9337,101.0233,19097.0
2016-11-14 11:00:00,123.96,124.01,123.77,123.85,13392.0,100.9744,101.0151,100.8196,100.8848,13392.0
2016-11-14 11:10:00,123.85,123.92,123.72,123.86,20561.0,100.8848,100.9418,100.7789,100.8929,20561.0
2016-11-14 11:20:00,123.88,124.11,123.8,124.09,38666.0,100.9092,101.0966,100.844,101.0803,38666.0
2016-11-14 11:30:00,124.09,124.33,124.02,124.28,17399.0,101.0803,101.2758,101.0233,101.235,17399.0
2016-11-14 11:40:00,124.24,124.45,124.13,124.41,13045.0,101.2025,101.3735,101.1129,101.3409,13045.0
2016-11-14 11:50:00,124.44,124.5,124.17,124.22,15853.0,101.3654,101.4143,101.1454,101.1862,15853.0
2016-11-14 12:00:00,124.25,124.25,124.07,124.09,10091.0,101.2106,101.2106,101.064,101.0803,10091.0
2016-11-14 12:10:00,124.09,124.11,123.97,124.05,13832.0,101.0803,101.0966,100.9825,101.0477,13832.0
2016-11-14 12:20:00,124.0,124.06,123.86,123.9,8370.0,101.007,101.0558,100.8929,100.9255,8370.0
2016-11-14 12:30:00,123.9,124.0,123.8,124.0,12939.0,100.9255,101.007,100.844,101.007,12939.0
2016-11-14 12:40:00,124.05,124.05,123.78,123.84,12532.0,101.0477,101.0477,100.8278,100.8766,12532.0
2016-11-14 12:50:00,123.81,123.96,123.7,123.83,8561.0,100.8522,100.9744,100.7626,100.8685,8561.0
2016-11-14 13:00:00,123.9,124.13,123.89,124.13,10695.0,100.9255,101.1129,100.9174,101.1129,10695.0
2016-11-14 13:10:00,124.14,124.21,124.05,124.12,12930.0,101.121,101.178,101.0477,101.1047,12930.0
2016-11-14 13:20:00,124.08,124.11,123.97,124.06,9860.0,101.0721,101.0966,100.9825,101.0558,9860.0
2016-11-14 13:30:00,124.07,124.26,123.99,124.02,8276.0,101.064,101.2188,100.9988,101.0233,8276.0
2016-11-14 13:40:00,124.01,124.07,123.88,123.88,11918.0,101.0151,101.064,100.9092,100.9092,11918.0
2016-11-14 13:50:00,123.91,124.0,123.76,123.82,12624.0,100.9337,101.007,100.8115,100.8603,12624.0
2016-11-14 14:00:00,123.79,123.86,123.64,123.85,21854.0,100.8359,100.8929,100.7137,100.8848,21854.0
2016-11-14 14:10:00,123.83,123.89,123.7,123.75,11490.0,100.8685,100.9174,100.7626,100.8033,11490.0
2016-11-14 14:20:00,123.77,123.77,123.58,123.58,12714.0,100.8196,100.8196,100.6648,100.6648,12714.0
2016-11-14 14:30:00,123.6,123.68,123.55,123.6,12721.0,100.6811,100.7463,100.6404,100.6811,12721.0
2016-11-14 14:40:00,123.61,123.62,123.45,123.56,13429.0,100.6893,100.6974,100.5589,100.6486,13429.0
2016-11-14 14:50:00,123.57,123.66,123.52,123.66,35122.0,100.6567,100.73,100.616,100.73,35122.0
2016-11-14 15:00:00,123.61,123.65,123.47,123.48,20846.0,100.6893,100.7219,100.5752,100.5834,20846.0
2016-11-14 15:10:00,123.5,123.61,123.48,123.55,21764.0,100.5997,100.6893,100.5834,100.6404,21764.0
2016-11-14 15:20:00,123.57,123.61,123.49,123.51,33259.0,100.6567,100.6893,100.5915,100.6078,33259.0
2016-11-14 15:30:00,123.54,123.64,123.47,123.47,50880.0,100.6323,100.7137,100.5752,100.5752,50880.0
2016-11-14 15:40:00,123.47,123.5,123.26,123.34,62199.0,100.5752,100.5997,100.4042,100.4693,62199.0
2016-11-14 15:50:00,123.35,123.51,123.33,123.48,64954.0,100.4775,100.6078,100.4612,100.5834,64954.0
2016-11-15 09:30:00,123.27,123.39,123.06,123.32,32159.0,100.4123,100.5101,100.2413,100.4531,32159.0
2016-11-15 09:40:00,123.25,123.27,122.6,122.74,34159.0,100.396,100.4123,99.8666,99.9806,34159.0
2016-11-15 09:50:00,122.8,123.07,122.78,122.84,10957.0,100.0295,100.2494,100.0132,100.0621,10957.0
2016-11-15 10:00:00,122.78,123.08,122.63,123.02,21093.0,100.0132,100.2576,99.891,100.2087,21093.0
2016-11-15 10:10:00,123.04,123.3,123.03,123.13,20511.0,100.225,100.4368,100.2168,100.2983,20511.0
2016-11-15 10:20:00,123.09,123.21,123.02,123.21,16072.0,100.2657,100.3635,100.2087,100.3635,16072.0
2016-11-15 10:30:00,123.19,123.34,123.18,123.29,17096.0,100.3472,100.4693,100.339,100.4286,17096.0
2016-11-15 10:40:00,123.28,123.43,123.25,123.37,13513.0,100.4205,100.5427,100.396,100.4938,13513.0
2016-11-15 10:50:00,123.37,123.38,123.11,123.15,31605.0,100.4938,100.5019,100.282,100.3146,31605.0
2016-11-15 11:00:00,123.14,123.35,123.1,123.35,18297.0,100.3064,100.4775,100.2738,100.4775,18297.0
2016-11-15 11:10:00,123.36,123.39,123.25,123.26,12326.0,100.4856,100.5101,100.396,100.4042,12326.0
2016-11-15 11:20:00,123.27,123.32,123.1,123.3,14510.0,100.4123,100.4531,100.2738,100.4368,14510.0
2016-11-15 11:30:00,123.28,123.41,123.27,123.27,23910.0,100.4205,100.5264,100.4123,100.4123,23910.0
2016-11-15 11:40:00,123.26,123.29,123.11,123.18,15491.0,100.4042,100.4286,100.282,100.339,15491.0
2016-11-15 11:50:00,123.17,123.23,123.11,123.21,9681.0,100.3309,100.3797,100.282,100.3635,9681.0
2016-11-15 12:00:00,123.18,123.62,123.18,123.61,17467.0,100.339,100.6974,100.339,100.6893,17467.0
2016-11-15 12:10:00,123.61,123.7,123.58,123.67,10920.0,100.6893,100.7626,100.6648,100.7382,10920.0
2016-11-15 12:20:00,123.69,123.74,123.67,123.74,10009.0,100.7544,100.7952,100.7382,100.7952,10009.0
2016-11-15 12:30:00,123.74,123.8,123.63,123.68,14466.0,100.7952,100.844,100.7056,100.7463,14466.0
2016-11-15 12:40:00,123.68,123.7,123.54,123.62,9911.0,100.7463,100.7626,100.6323,100.6974,9911.0
2016-11-15 12:50:00,123.63,123.63,123.55,123.57,8563.0,100.7056,100.7056,100.6404,100.6567,8563.0
2016-11-15 13:00:00,123.57,123.69,123.57,123.62,15199.0,100.6567,100.7544,100.6567,100.6974,15199.0
2016-11-15 13:10:00,123.63,123.74,123.63,123.74,9271.0,100.7056,100.7952,100.7056,100.7952,9271.0
2016-11-15 13:20:00,123.74,123.83,123.73,123.78,10401.0,100.7952,100.8685,100.787,100.8278,10401.0
2016-11-15 13:30:00,123.79,123.86,123.73,123.86,16787.0,100.8359,100.8929,100.787,100.8929,16787.0
2016-11-15 13:40:00,123.85,123.91,123.75,123.8,11407.0,100.8848,100.9337,100.8033,100.844,11407.0
2016-11-15 13:50:00,123.79,123.93,123.79,123.88,17620.0,100.8359,100.9499,100.8359,100.9092,17620.0
2016-11-15 14:00:00,123.89,123.99,123.89,123.99,17764.0,100.9174,100.9988,100.9174,100.9988,17764.0
2016-11-15 14:10:00,124.01,124.15,123.99,124.08,15653.0,101.0151,101.1291,100.9988,101.0721,15653.0
2016-11-15 14:20:00,124.07,124.11,123.98,124.1,18789.0,101.064,101.0966,100.9907,101.0884,18789.0
2016-11-15 14:30:00,124.11,124.35,124.07,124.33,14790.0,101.0966,101.2921,101.064,101.2758,14790.0
2016-11-15 14:40:00,124.31,124.62,124.28,124.58,24962.0,101.2595,101.512,101.235,101.4794,24962.0
2016-11-15 14:50:00,124.59,124.77,124.56,124.7,48764.0,101.4876,101.6342,101.4631,101.5772,48764.0
2016-11-15 15:00:00,124.69,124.8,124.55,124.6,31333.0,101.569,101.6586,101.455,101.4957,31333.0
2016-11-15 15:10:00,124.59,124.71,124.55,124.66,36631.0,101.4876,101.5853,101.455,101.5446,36631.0
2016-11-15 15:20:00,124.67,124.85,124.66,124.82,36143.0,101.5527,101.6994,101.5446,101.6749,36143.0
2016-11-15 15:30:00,124.82,124.93,124.8,124.93,61968.0,101.6749,101.7645,101.6586,101.7645,61968.0
2016-11-15 15:40:00,124.93,124.94,124.82,124.85,67897.0,101.7645,101.7727,101.6749,101.6994,67897.0
2016-11-15 15:50:00,124.85,124.98,124.77,124.97,121382.0,101.6994,101.8052,101.6342,101.7971,121382.0
2016-11-16 09:30:00,124.63,124.98,124.4,124.9,33823.0,101.5201,101.8052,101.3328,101.7401,33823.0
2016-11-16 09:40:00,124.96,125.15,124.81,124.85,22111.0,101.789,101.9437,101.6668,101.6994,22111.0
2016-11-16 09:50:00,124.89,124.89,124.53,124.53,18163.0,101.7319,101.7319,101.4387,101.4387,18163.0
2016-11-16 10:00:00,124.56,124.62,124.47,124.58,21134.0,101.4631,101.512,101.3898,101.4794,21134.0
2016-11-16 10:10:00,124.59,124.63,124.33,124.34,31736.0,101.4876,101.5201,101.2758,101.2839,31736.0
2016-11-16 10:20:00,124.32,124.44,124.17,124.27,22108.0,101.2676,101.3654,101.1454,101.2269,22108.0
2016-11-16 10:30:00,124.23,124.29,124.08,124.08,46509.0,101.1943,101.2432,101.0721,101.0721,46509.0
2016-11-16 10:40:00,124.11,124.3,124.04,124.16,67939.0,101.0966,101.2513,101.0395,101.1373,67939.0
2016-11-16 10:50:00,124.19,124.41,124.16,124.41,23500.0,101.1617,101.3409,101.1373,101.3409,23500.0
2016-11-16 11:00:00,124.39,124.41,124.18,124.22,17877.0,101.3246,101.3409,101.1536,101.1862,17877.0
2016-11-16 11:10:00,124.27,124.37,124.21,124.37,21131.0,101.2269,101.3084,101.178,101.3084,21131.0
2016-11-16 11:20:00,124.37,124.42,124.32,124.4,17914.0,101.3084,101.3491,101.2676,101.3328,17914.0
2016-11-16 11:30:00,124.38,124.4,124.3,124.34,18087.0,101.3165,101.3328,101.2513,101.2839,18087.0
2016-11-16 11:40:00,124.34,124.41,124.23,124.28,23422.0,101.2839,101.3409,101.1943,101.235,23422.0
2016-11-16 11:50:00,124.31,124.36,124.15,124.15,19366.0,101.2595,101.3002,101.1291,101.1291,19366.0
2016-11-16 12:00:00,124.15,124.16,123.97,123.99,14853.0,101.1291,101.1373,100.9825,100.9988,14853.0
2016-11-16 12:10:00,123.99,124.1,123.93,123.94,14447.0,100.9988,101.0884,100.9499,100.9581,14447.0
2016-11-16 12:20:00,123.94,123.99,123.9,123.92,8736.0,100.9581,100.9988,100.9255,100.9418,8736.0
2016-11-16 12:30:00,123.95,124.11,123.92,124.06,9401.0,100.9662,101.0966,100.9418,101.0558,9401.0
2016-11-16 12:40:00,124.08,124.08,123.95,123.96,10184.0,101.0721,101.0721,100.9662,100.9744,10184.0
2016-11-16 12:50:00,123.98,124.17,123.97,124.14,12324.0,100.9907,101.1454,100.9825,101.121,12324.0
2016-11-16 13:00:00,124.14,124.17,124.03,124.06,10553.0,101.121,101.1454,101.0314,101.0558,10553.0
2016-11-16 13:10:00,124.08,124.15,124.03,124.03,9060.0,101.0721,101.1291,101.0314,101.0314,9060.0
2016-11-16 13:20:00,124.02,124.05,123.94,124.01,9850.0,101.0233,101.0477,100.9581,101.0151,9850.0
2016-11-16 13:30:00,124.0,124.18,124.0,124.18,10133.0,101.007,101.1536,101.007,101.1536,10133.0
2016-11-16 13:40:00,124.18,124.23,124.16,124.19,13932.0,101.1536,101.1943,101.1373,101.1617,13932.0
2016-11-16 13:50:00,124.19,124.36,124.19,124.32,14873.0,101.1617,101.3002,101.1617,101.2676,14873.0
2016-11-16 14:00:00,124.33,124.45,124.29,124.45,17597.0,101.2758,101.3735,101.2432,101.3735,17597.0
2016-11-16 14:10:00,124.44,124.55,124.43,124.52,23732.0,101.3654,101.455,101.3572,101.4305,23732.0
2016-11-16 14:20:00,124.51,124.55,124.47,124.51,12786.0,101.4224,101.455,101.3898,101.4224,12786.0
2016-11-16 14:30:00,124.5,124.64,124.49,124.63,17361.0,101.4143,101.5283,101.4061,101.5201,17361.0
2016-11-16 14:40:00,124.64,124.75,124.62,124.65,18791.0,101.5283,101.6179,101.512,101.5364,18791.0
2016-11-16 14:50:00,124.66,124.78,124.64,124.77,28643.0,101.5446,101.6423,101.5283,101.6342,28643.0
2016-11-16 15:00:00,124.76,124.83,124.75,124.78,21539.0,101.626,101.6831,101.6179,101.6423,21539.0
2016-11-16 15:10:00,124.78,124.82,124.76,124.79,25272.0,101.6423,101.6749,101.626,101.6505,25272.0
2016-11-16 15:20:00,124.79,124.8,124.64,124.64,28556.0,101.6505,101.6586,101.5283,101.5283,28556.0
2016-11-16 15:30:00,124.64,124.66,124.56,124.62,29832.0,101.5283,101.5446,101.4631,101.512,29832.0
2016-11-16 15:40:00,124.62,124.67,124.57,124.58,40998.0,101.512,101.5527,101.4713,101.4794,40998.0
2016-11-16 15:50:00,124.59,124.63,124.54,124.58,120220.0,101.4876,101.5201,101.4468,101.4794,120220.0
2016-11-17 09:30:00,124.5,124.9,124.28,124.32,24934.0,101.4143,101.7401,101.235,101.2676,24934.0
2016-11-17 09:40:00,124.39,124.55,124.21,124.33,44268.0,101.3246,101.455,101.178,101.2758,44268.0
2016-11-17 09:50:00,124.32,124.65,124.28,124.46,27690.0,101.2676,101.5364,101.235,101.3817,27690.0
2016-11-17 10:00:00,124.46,124.98,124.37,124.96,19305.0,101.3817,101.8052,101.3084,101.789,19305.0
2016-11-17 10:10:00,124.97,124.98,124.45,124.45,26934.0,101.7971,101.8052,101.3735,101.3735,26934.0
2016-11-17 10:20:00,124.43,124.45,124.03,124.03,23200.0,101.3572,101.3735,101.0314,101.0314,23200.0
2016-11-17 10:30:00,124.03,124.19,123.9,124.1,31443.0,101.0314,101.1617,100.9255,101.0884,31443.0
2016-11-17 10:40:00,124.1,124.2,124.03,124.03,13461.0,101.0884,101.1699,101.0314,101.0314,13461.0
2016-11-17 10:50:00,124.02,124.35,123.93,124.28,40950.0,101.0233,101.2921,100.9499,101.235,40950.0
2016-11-17 11:00:00,124.24,124.63,124.23,124.51,65692.0,101.2025,101.5201,101.1943,101.4224,65692.0
2016-11-17 11:10:00,124.53,124.68,124.31,124.38,13839.0,101.4387,101.5609,101.2595,101.3165,13839.0
2016-11-17 11:20:00,124.38,124.42,124.07,124.26,16491.0,101.3165,101.3491,101.064,101.2188,16491.0
2016-11-17 11:30:00,124.27,124.29,123.96,124.19,23829.0,101.2269,101.2432,100.9744,101.1617,23829.0
2016-11-17 11:40:00,124.2,124.31,124.17,124.22,14752.0,101.1699,101.2595,101.1454,101.1862,14752.0
2016-11-17 11:50:00,124.24,124.27,124.0,124.09,31052.0,101.2025,101.2269,101.007,101.0803,31052.0
2016-11-17 12:00:00,124.09,124.12,123.93,123.95,30710.0,101.0803,101.1047,100.9499,100.9662,30710.0
2016-11-17 12:10:00,123.95,124.19,123.94,124.15,15355.0,100.9662,101.1617,100.9581,101.1291,15355.0
2016-11-17 12:20:00,124.15,124.38,124.15,124.35,12171.0,101.1291,101.3165,101.1291,101.2921,12171.0
2016-11-17 12:30:00,124.38,124.42,124.25,124.32,10445.0,101.3165,101.3491,101.2106,101.2676,10445.0
2016-11-17 12:40:00,124.34,124.35,124.16,124.22,9701.0,101.2839,101.2921,101.1373,101.1862,9701.0
2016-11-17 12:50:00,124.25,124.27,124.08,124.12,7039.0,101.2106,101.2269,101.0721,101.1047,7039.0
2016-11-17 13:00:00,124.09,124.2,124.06,124.06,9822.0,101.0803,101.1699,101.0558,101.0558,9822.0
2016-11-17 13:10:00,124.08,124.14,124.06,124.06,8522.0,101.0721,101.121,101.0558,101.0558,8522.0
2016-11-17 13:20:00,124.06,124.07,123.96,124.03,11855.0,101.0558,101.064,100.9744,101.0314,11855.0
2016-11-17 13:30:00,124.03,124.13,124.02,124.06,12209.0,101.0314,101.1129,101.0233,101.0558,12209.0
2016-11-17 13:40:00,124.06,124.2,124.03,124.18,6228.0,101.0558,101.1699,101.0314,101.1536,6228.0
2016-11-17 13:50:00,124.19,124.21,124.02,124.02,10819.0,101.1617,101.178,101.0233,101.0233,10819.0
2016-11-17 14:00:00,124.03,124.27,124.03,124.25,9779.0,101.0314,101.2269,101.0314,101.2106,9779.0
2016-11-17 14:10:00,124.23,124.4,124.23,124.39,14854.0,101.1943,101.3328,101.1943,101.3246,14854.0
2016-11-17 14:20:00,124.36,124.36,124.25,124.34,11316.0,101.3002,101.3002,101.2106,101.2839,11316.0
2016-11-17 14:30:00,124.34,124.36,124.17,124.22,18332.0,101.2839,101.3002,101.1454,101.1862,18332.0
2016-11-17 14:40:00,124.23,124.32,124.13,124.18,13789.0,101.1943,101.2676,101.1129,101.1536,13789.0
2016-11-17 14:50:00,124.2,124.3,124.19,124.25,10853.0,101.1699,101.2513,101.1617,101.2106,10853.0
2016-11-17 15:00:00,124.28,124.39,124.26,124.36,9639.0,101.235,101.3246,101.2188,101.3002,9639.0
2016-11-17 15:10:00,124.37,124.44,124.29,124.29,15158.0,101.3084,101.3654,101.2432,101.2432,15158.0
2016-11-17 15:20:00,124.28,124.32,124.23,124.24,16262.0,101.235,101.2676,101.1943,101.2025,16262.0
2016-11-17 15:30:00,124.25,124.27,124.09,124.12,45981.0,101.2106,101.2269,101.0803,101.1047,45981.0
2016-11-17 15:40:00,124.11,124.13,124.0,124.08,31827.0,101.0966,101.1129,101.007,101.0721,31827.0
2016-11-17 15:50:00,124.08,124.15,124.0,124.09,89126.0,101.0721,101.1291,101.007,101.0803,89126.0
2016-11-18 09:30:00,123.94,124.25,123.77,124.18,96557.0,100.9581,101.2106,100.8196,101.1536,96557.0
2016-11-18 09:40:00,124.27,124.39,124.08,124.29,12433.0,101.2269,101.3246,101.0721,101.2432,12433.0
2016-11-18 09:50:00,124.23,124.26,123.88,123.88,8698.0,101.1943,101.2188,100.9092,100.9092,8698.0
2016-11-18 10:00:00,123.89,124.04,123.65,123.69,31920.0,100.9174,101.0395,100.7219,100.7544,31920.0
2016-11-18 10:10:00,123.76,123.84,123.45,123.51,13690.0,100.8115,100.8766,100.5589,100.6078,13690.0
2016-11-18 10:20:00,123.54,123.72,123.46,123.66,26035.0,100.6323,100.7789,100.5671,100.73,26035.0
2016-11-18 10:30:00,123.65,123.65,123.28,123.44,29139.0,100.7219,100.7219,100.4205,100.5508,29139.0
2016-11-18 10:40:00,123.44,123.5,123.22,123.49,33410.0,100.5508,100.5997,100.3716,100.5915,33410.0
2016-11-18 10:50:00,123.5,123.73,123.5,123.63,15633.0,100.5997,100.787,100.5997,100.7056,15633.0
2016-11-18 11:00:00,123.59,123.59,123.38,123.48,13730.0,100.673,100.673,100.5019,100.5834,13730.0
2016-11-18 11:10:00,123.48,123.55,123.41,123.51,10840.0,100.5834,100.6404,100.5264,100.6078,10840.0
2016-11-18 11:20:00,123.52,123.73,123.52,123.73,17053.0,100.616,100.787,100.616,100.787,17053.0
2016-11-18 11:30:00,123.71,123.73,123.66,123.72,10185.0,100.7707,100.787,100.73,100.7789,10185.0
2016-11-18 11:40:00,123.71,123.76,123.67,123.71,11960.0,100.7707,100.8115,100.7382,100.7707,11960.0
2016-11-18 11:50:00,123.68,123.86,123.63,123.86,13724.0,100.7463,100.8929,100.7056,100.8929,13724.0
2016-11-18 12:00:00,123.82,123.86,123.75,123.75,8117.0,100.8603,100.8929,100.8033,100.8033,8117.0
2016-11-18 12:10:00,123.71,123.8,123.69,123.71,12388.0,100.7707,100.844,100.7544,100.7707,12388.0
2016-11-18 12:20:00,123.71,123.87,123.71,123.82,10483.0,100.7707,100.9011,100.7707,100.8603,10483.0
2016-11-18 12:30:00,123.85,123.89,123.7,123.72,11689.0,100.8848,100.9174,100.7626,100.7789,11689.0
2016-11-18 12:40:00,123.73,123.86,123.73,123.84,7042.0,100.787,100.8929,100.787,100.8766,7042.0
2016-11-18 12:50:00,123.83,123.88,123.77,123.88,4148.0,100.8685,100.9092,100.8196,100.9092,4148.0
2016-11-18 13:00:00,123.9,123.98,123.87,123.97,5320.0,100.9255,100.9907,100.9011,100.9825,5320.0
2016-11-18 13:10:00,123.93,124.03,123.91,123.94,5564.0,100.9499,101.0314,100.9337,100.9581,5564.0
2016-11-18 13:20:00,123.93,123.99,123.93,123.99,5185.0,100.9499,100.9988,100.9499,100.9988,5185.0
2016-11-18 13:30:00,123.97,124.03,123.93,123.99,7170.0,100.9825,101.0314,100.9499,100.9988,7170.0
2016-11-18 13:40:00,123.98,123.99,123.88,123.94,5495.0,100.9907,100.9988,100.9092,100.9581,5495.0
2016-11-18 13:50:00,123.95,124.06,123.92,124.05,9904.0,100.9662,101.0558,100.9418,101.0477,9904.0
2016-11-18 14:00:00,124.03,124.17,124.02,124.05,19873.0,101.0314,101.1454,101.0233,101.0477,19873.0
2016-11-18 14:10:00,124.06,124.12,123.99,124.01,11895.0,101.0558,101.1047,100.9988,101.0151,11895.0
2016-11-18 14:20:00,124.0,124.02,123.85,123.86,11264.0,101.007,101.0233,100.8848,100.8929,11264.0
2016-11-18 14:30:00,123.85,123.91,123.84,123.87,8923.0,100.8848,100.9337,100.8766,100.9011,8923.0
2016-11-18 14:40:00,123.86,123.87,123.74,123.83,25122.0,100.8929,100.9011,100.7952,100.8685,25122.0
2016-11-18 14:50:00,123.82,123.84,123.74,123.75,11425.0,100.8603,100.8766,100.7952,100.8033,11425.0
2016-11-18 15:00:00,123.76,123.93,123.74,123.93,39197.0,100.8115,100.9499,100.7952,100.9499,39197.0
2016-11-18 15:10:00,123.92,124.06,123.89,124.03,22754.0,100.9418,101.0558,100.9174,101.0314,22754.0
2016-11-18 15:20:00,124.06,124.25,124.04,124.23,47627.0,101.0558,101.2106,101.0395,101.1943,47627.0
2016-11-18 15:30:00,124.24,124.28,124.09,124.12,40249.0,101.2025,101.235,101.0803,101.1047,40249.0
2016-11-18 15:40:00,124.12,124.17,124.01,124.03,24316.0,101.1047,101.1454,101.0151,101.0314,24316.0
2016-11-18 15:50:00,124.03,124.03,123.82,123.98,75167.0,101.0314,101.0314,100.8603,100.9907,75167.0
2016-11-21 09:30:00,123.36,124.44,123.36,123.92,45876.0,100.4856,101.3654,100.4856,100.9418,45876.0
2016-11-21 09:40:00,123.87,124.07,123.51,124.07,50934.0,100.9011,101.064,100.6078,101.064,50934.0
2016-11-21 09:50:00,124.07,124.29,123.84,124.0,27198.0,101.064,101.2432,100.8766,101.007,27198.0
2016-11-21 10:00:00,124.01,124.05,123.85,123.95,14140.0,101.0151,101.0477,100.8848,100.9662,14140.0
2016-11-21 10:10:00,123.96,123.98,123.6,123.6,26858.0,100.9744,100.9907,100.6811,100.6811,26858.0
2016-11-21 10:20:00,123.59,123.67,123.26,123.28,40991.0,100.673,100.7382,100.4042,100.4205,40991.0
2016-11-21 10:30:00,123.27,123.42,123.26,123.33,27501.0,100.4123,100.5345,100.4042,100.4612,27501.0
2016-11-21 10:40:00,123.35,123.58,123.27,123.58,19519.0,100.4775,100.6648,100.4123,100.6648,19519.0
2016-11-21 10:50:00,123.58,123.78,123.58,123.71,27007.0,100.6648,100.8278,100.6648,100.7707,27007.0
2016-11-21 11:00:00,123.72,123.84,123.67,123.76,29887.0,100.7789,100.8766,100.7382,100.8115,29887.0
2016-11-21 11:10:00,123.76,123.85,123.68,123.68,22378.0,100.8115,100.8848,100.7463,100.7463,22378.0
2016-11-21 11:20:00,123.68,123.69,123.48,123.51,27029.0,100.7463,100.7544,100.5834,100.6078,27029.0
2016-11-21 11:30:00,123.52,123.64,123.51,123.61,19670.0,100.616,100.7137,100.6078,100.6893,19670.0
2016-11-21 11:40:00,123.64,123.65,123.59,123.6,17332.0,100.7137,100.7219,100.673,100.6811,17332.0
2016-11-21 11:50:00,123.6,123.63,123.57,123.62,25144.0,100.6811,100.7056,100.6567,100.6974,25144.0
2016-11-21 12:00:00,123.63,123.63,123.58,123.6,21304.0,100.7056,100.7056,100.6648,100.6811,21304.0
2016-11-21 12:10:00,123.59,123.63,123.48,123.49,14917.0,100.673,100.7056,100.5834,100.5915,14917.0
2016-11-21 12:20:00,123.52,123.62,123.52,123.53,10361.0,100.616,100.6974,100.616,100.6241,10361.0
2016-11-21 12:30:00,123.53,123.63,123.53,123.61,11945.0,100.6241,100.7056,100.6241,100.6893,11945.0
2016-11-21 12:40:00,123.6,123.8,123.6,123.79,24220.0,100.6811,100.844,100.6811,100.8359,24220.0
2016-11-21 12:50:00,123.76,123.8,123.74,123.76,16829.0,100.8115,100.844,100.7952,100.8115,16829.0
2016-11-21 13:00:00,123.75,123.8,123.72,123.8,18265.0,100.8033,100.844,100.7789,100.844,18265.0
2016-11-21 13:10:00,123.8,123.85,123.69,123.72,19972.0,100.844,100.8848,100.7544,100.7789,19972.0
2016-11-21 13:20:00,123.72,123.75,123.59,123.62,90419.0,100.7789,100.8033,100.673,100.6974,90419.0
2016-11-21 13:30:00,123.65,123.72,123.51,123.51,24943.0,100.7219,100.7789,100.6078,100.6078,24943.0
2016-11-21 13:40:00,123.53,123.59,123.53,123.53,11322.0,100.6241,100.673,100.6241,100.6241,11322.0
2016-11-21 13:50:00,123.54,123.55,123.49,123.5,11072.0,100.6323,100.6404,100.5915,100.5997,11072.0
2016-11-21 14:00:00,123.5,123.59,123.47,123.59,16575.0,100.5997,100.673,100.5752,100.673,16575.0
2016-11-21 14:10:00,123.59,123.62,123.42,123.52,34314.0,100.673,100.6974,100.5345,100.616,34314.0
2016-11-21 14:20:00,123.54,123.55,123.4,123.45,32178.0,100.6323,100.6404,100.5182,100.5589,32178.0
2016-11-21 14:30:00,123.46,123.49,123.39,123.42,28217.0,100.5671,100.5915,100.5101,100.5345,28217.0
2016-11-21 14:40:00,123.41,123.47,123.4,123.45,31870.0,100.5264,100.5752,100.5182,100.5589,31870.0
2016-11-21 14:50:00,123.45,123.53,123.37,123.46,78936.0,100.5589,100.6241,100.4938,100.5671,78936.0
2016-11-21 15:00:00,123.45,123.51,123.4,123.45,26776.0,100.5589,100.6078,100.5182,100.5589,26776.0
2016-11-21 15:10:00,123.45,123.45,123.34,123.35,20175.0,100.5589,100.5589,100.4693,100.4775,20175.0
2016-11-21 15:20:00,123.35,123.49,123.34,123.49,19192.0,100.4775,100.5915,100.4693,100.5915,19192.0
2016-11-21 15:30:00,123.48,123.49,123.38,123.38,59591.0,100.5834,100.5915,100.5019,100.5019,59591.0
2016-11-21 15:40:00,123.38,123.49,123.33,123.48,94448.0,100.5019,100.5915,100.4612,100.5834,94448.0
2016-11-21 15:50:00,123.48,123.6,123.43,123.49,108023.0,100.5834,100.6811,100.5427,100.5915,108023.0
2016-11-22 09:30:00,123.52,123.81,123.27,123.63,45459.0,100.616,100.8522,100.4123,100.7056,45459.0
2016-11-22 09:40:00,123.63,123.69,123.33,123.48,31796.0,100.7056,100.7544,100.4612,100.5834,31796.0
2016-11-22 09:50:00,123.46,123.55,123.19,123.32,29717.0,100.5671,100.6404,100.3472,100.4531,29717.0
2016-11-22 10:00:00,123.36,123.75,123.28,123.57,69029.0,100.4856,100.8033,100.4205,100.6567,69029.0
2016-11-22 10:10:00,123.55,123.67,123.54,123.6,21803.0,100.6404,100.7382,100.6323,100.6811,21803.0
2016-11-22 10:20:00,123.61,123.64,123.3,123.3,32873.0,100.6893,100.7137,100.4368,100.4368,32873.0
2016-11-22 10:30:00,123.31,123.48,123.31,123.47,40311.0,100.4449,100.5834,100.4449,100.5752,40311.0
2016-11-22 10:40:00,123.45,123.65,123.4,123.62,63272.0,100.5589,100.7219,100.5182,100.6974,63272.0
2016-11-22 10:50:00,123.63,123.71,123.61,123.65,56307.0,100.7056,100.7707,100.6893,100.7219,56307.0
2016-11-22 11:00:00,123.65,123.89,123.65,123.88,39383.0,100.7219,100.9174,100.7219,100.9092,39383.0
2016-11-22 11:10:00,123.87,123.97,123.82,123.97,76162.0,100.9011,100.9825,100.8603,100.9825,76162.0
2016-11-22 11:20:00,123.97,124.01,123.85,123.88,53553.0,100.9825,101.0151,100.8848,100.9092,53553.0
2016-11-22 11:30:00,123.86,123.86,123.54,123.6,21820.0,100.8929,100.8929,100.6323,100.6811,21820.0
2016-11-22 11:40:00,123.62,123.73,123.58,123.63,24366.0,100.6974,100.787,100.6648,100.7056,24366.0
2016-11-22 11:50:00,123.62,123.71,123.6,123.66,27480.0,100.6974,100.7707,100.6811,100.73,27480.0
2016-11-22 12:00:00,123.66,123.77,123.66,123.75,7814.0,100.73,100.8196,100.73,100.8033,7814.0
2016-11-22 12:10:00,123.74,123.74,123.58,123.61,13452.0,100.7952,100.7952,100.6648,100.6893,13452.0
2016-11-22 12:20:00,123.62,123.81,123.62,123.77,7755.0,100.6974,100.8522,100.6974,100.8196,7755.0
2016-11-22 12:30:00,123.77,123.86,123.76,123.83,5066.0,100.8196,100.8929,100.8115,100.8685,5066.0
2016-11-22 12:40:00,123.86,123.91,123.81,123.83,8088.0,100.8929,100.9337,100.8522,100.8685,8088.0
2016-11-22 12:50:00,123.8,123.85,123.79,123.83,8629.0,100.844,100.8848,100.8359,100.8685,8629.0
2016-11-22 13:00:00,123.84,123.95,123.84,123.93,12306.0,100.8766,100.9662,100.8766,100.9499,12306.0
2016-11-22 13:10:00,123.93,123.95,123.87,123.95,32061.0,100.9499,100.9662,100.9011,100.9662,32061.0
2016-11-22 13:20:00,123.95,124.06,123.95,124.03,10769.0,100.9662,101.0558,100.9662,101.0314,10769.0
2016-11-22 13:30:00,124.04,124.11,123.98,124.09,35222.0,101.0395,101.0966,100.9907,101.0803,35222.0
2016-11-22 13:40:00,124.1,124.22,124.1,124.21,6625.0,101.0884,101.1862,101.0884,101.178,6625.0
2016-11-22 13:50:00,124.21,124.21,124.02,124.09,39431.0,101.178,101.178,101.0233,101.0803,39431.0
2016-11-22 14:00:00,124.09,124.19,124.09,124.17,8357.0,101.0803,101.1617,101.0803,101.1454,8357.0
2016-11-22 14:10:00,124.16,124.27,124.14,124.26,10820.0,101.1373,101.2269,101.121,101.2188,10820.0
2016-11-22 14:20:00,124.26,124.28,124.13,124.17,16083.0,101.2188,101.235,101.1129,101.1454,16083.0
2016-11-22 14:30:00,124.18,124.34,124.18,124.24,17988.0,101.1536,101.2839,101.1536,101.2025,17988.0
2016-11-22 14:40:00,124.23,124.31,124.22,124.3,14325.0,101.1943,101.2595,101.1862,101.2513,14325.0
2016-11-22 14:50:00,124.31,124.32,124.22,124.25,18760.0,101.2595,101.2676,101.1862,101.2106,18760.0
2016-11-22 15:00:00,124.26,124.33,124.22,124.29,21884.0,101.2188,101.2758,101.1862,101.2432,21884.0
2016-11-22 15:10:00,124.29,124.38,124.29,124.37,10175.0,101.2432,101.3165,101.2432,101.3084,10175.0
2016-11-22 15:20:00,124.39,124.44,124.36,124.4,21265.0,101.3246,101.3654,101.3002,101.3328,21265.0
2016-11-22 15:30:00,124.41,124.56,124.41,124.52,36820.0,101.3409,101.4631,101.3409,101.4305,36820.0
2016-11-22 15:40:00,124.53,124.62,124.5,124.5,53763.0,101.4387,101.512,101.4143,101.4143,53763.0
2016-11-22 15:50:00,124.49,124.59,124.44,124.45,90001.0,101.4061,101.4876,101.3654,101.3735,90001.0
2016-11-23 09:30:00,124.48,124.91,124.41,124.74,41563.0,101.398,101.7482,101.3409,101.6097,41563.0
2016-11-23 09:40:00,124.61,124.82,124.49,124.59,7045.0,101.5039,101.6749,101.4061,101.4876,7045.0
2016-11-23 09:50:00,124.6,124.69,124.47,124.55,13002.0,101.4957,101.569,101.3898,101.455,13002.0
2016-11-23 10:00:00,124.55,124.81,124.55,124.81,17452.0,101.455,101.6668,101.455,101.6668,17452.0
2016-11-23 10:10:00,124.76,124.87,124.61,124.73,14935.0,101.626,101.7156,101.5039,101.6016,14935.0
2016-11-23 10:20:00,124.71,124.98,124.68,124.97,13309.0,101.5853,101.8052,101.5609,101.7971,13309.0
2016-11-23 10:30:00,124.96,125.2,124.93,125.18,30655.0,101.789,101.9845,101.7645,101.9682,30655.0
2016-11-23 10:40:00,125.2,125.2,124.86,124.98,38467.0,101.9845,101.9845,101.7075,101.8052,38467.0
2016-11-23 10:50:00,124.98,125.24,124.98,125.19,29547.0,101.8052,102.017,101.8052,101.9763,29547.0
2016-11-23 11:00:00,125.16,125.18,124.98,124.99,24177.0,101.9519,101.9682,101.8052,101.8134,24177.0
2016-11-23 11:10:00,124.98,124.98,124.8,124.8,24986.0,101.8052,101.8052,101.6586,101.6586,24986.0
2016-11-23 11:20:00,124.81,124.83,124.72,124.79,14733.0,101.6668,101.6831,101.5935,101.6505,14733.0
2016-11-23 11:30:00,124.77,124.92,124.77,124.9,13895.0,101.6342,101.7564,101.6342,101.7401,13895.0
2016-11-23 11:40:00,124.92,125.07,124.89,124.94,10397.0,101.7564,101.8786,101.7319,101.7727,10397.0
2016-11-23 11:50:00,124.91,124.97,124.8,124.93,11602.0,101.7482,101.7971,101.6586,101.7645,11602.0
2016-11-23 12:00:00,124.93,124.98,124.71,124.71,12039.0,101.7645,101.8052,101.5853,101.5853,12039.0
2016-11-23 12:10:00,124.7,124.83,124.58,124.74,10296.0,101.5772,101.6831,101.4794,101.6097,10296.0
2016-11-23 12:20:00,124.76,124.76,124.65,124.69,5655.0,101.626,101.626,101.5364,101.569,5655.0
2016-11-23 12:30:00,124.68,124.81,124.64,124.76,11411.0,101.5609,101.6668,101.5283,101.626,11411.0
2016-11-23 12:40:00,124.76,125.0,124.76,124.92,6509.0,101.626,101.8215,101.626,101.7564,6509.0
2016-11-23 12:50:00,124.86,124.99,124.75,124.94,8711.0,101.7075,101.8134,101.6179,101.7727,8711.0
2016-11-23 13:00:00,124.94,124.99,124.91,124.97,6224.0,101.7727,101.8134,101.7482,101.7971,6224.0
2016-11-23 13:10:00,124.96,125.03,124.95,125.03,33401.0,101.789,101.846,101.7808,101.846,33401.0
2016-11-23 13:20:00,125.01,125.02,124.83,124.83,8612.0,101.8297,101.8378,101.6831,101.6831,8612.0
2016-11-23 13:30:00,124.83,124.93,124.81,124.92,6225.0,101.6831,101.7645,101.6668,101.7564,6225.0
2016-11-23 13:40:00,124.93,125.03,124.73,124.87,10517.0,101.7645,101.846,101.6016,101.7156,10517.0
2016-11-23 13:50:00,124.84,124.87,124.79,124.79,8916.0,101.6912,101.7156,101.6505,101.6505,8916.0
2016-11-23 14:00:00,124.8,124.94,124.78,124.82,16063.0,101.6586,101.7727,101.6423,101.6749,16063.0
2016-11-23 14:10:00,124.83,124.94,124.78,124.79,11369.0,101.6831,101.7727,101.6423,101.6505,11369.0
2016-11-23 14:20:00,124.81,124.93,124.8,124.9,11998.0,101.6668,101.7645,101.6586,101.7401,11998.0
2016-11-23 14:30:00,124.9,124.98,124.79,124.88,18312.0,101.7401,101.8052,101.6505,101.7238,18312.0
2016-11-23 14:40:00,124.87,125.0,124.84,124.97,12464.0,101.7156,101.8215,101.6912,101.7971,12464.0
2016-11-23 14:50:00,124.96,124.97,124.84,124.84,7918.0,101.789,101.7971,101.6912,101.6912,7918.0
2016-11-23 15:00:00,124.86,124.91,124.84,124.91,13928.0,101.7075,101.7482,101.6912,101.7482,13928.0
2016-11-23 15:10:00,124.9,124.94,124.79,124.79,15658.0,101.7401,101.7727,101.6505,101.6505,15658.0
2016-11-23 15:20:00,124.76,124.84,124.76,124.79,12653.0,101.626,101.6912,101.626,101.6505,12653.0
2016-11-23 15:30:00,124.79,124.9,124.75,124.89,28735.0,101.6505,101.7401,101.6179,101.7319,28735.0
2016-11-23 15:40:00,124.89,125.01,124.85,124.96,29533.0,101.7319,101.8297,101.6994,101.789,29533.0
2016-11-23 15:50:00,124.98,124.98,124.9,124.93,51096.0,101.8052,101.8052,101.7401,101.7645,51096.0
2016-11-25 09:30:00,125.0,125.39,124.74,125.37,33159.0,101.8215,102.1392,101.6097,102.1229,33159.0
2016-11-25 09:40:00,125.31,125.34,124.98,125.08,13925.0,102.0741,102.0985,101.8052,101.8867,13925.0
2016-11-25 09:50:00,125.03,125.19,124.93,125.18,16972.0,101.846,101.9763,101.7645,101.9682,16972.0
2016-11-25 10:00:00,125.18,125.35,125.14,125.2,14115.0,101.9682,102.1066,101.9356,101.9845,14115.0
2016-11-25 10:10:00,125.18,125.22,124.82,124.88,18498.0,101.9682,102.0007,101.6749,101.7238,18498.0
2016-11-25 10:20:00,124.86,125.0,124.83,124.95,11725.0,101.7075,101.8215,101.6831,101.7808,11725.0
2016-11-25 10:30:00,124.96,125.04,124.89,124.96,10463.0,101.789,101.8541,101.7319,101.789,10463.0
2016-11-25 10:40:00,124.98,125.33,124.95,125.32,15802.0,101.8052,102.0903,101.7808,102.0822,15802.0
2016-11-25 10:50:00,125.27,125.48,125.27,125.42,18899.0,102.0415,102.2125,102.0415,102.1637,18899.0
2016-11-25 11:00:00,125.4,125.43,125.26,125.43,13390.0,102.1474,102.1718,102.0333,102.1718,13390.0
2016-11-25 11:10:00,125.43,125.5,125.42,125.45,13371.0,102.1718,102.2288,102.1637,102.1881,13371.0
2016-11-25 11:20:00,125.44,125.63,125.43,125.53,9539.0,102.1799,102.3347,102.1718,102.2533,9539.0
2016-11-25 11:30:00,125.53,125.59,125.5,125.57,5399.0,102.2533,102.3021,102.2288,102.2858,5399.0
2016-11-25 11:40:00,125.57,125.58,125.47,125.48,9876.0,102.2858,102.294,102.2044,102.2125,9876.0
2016-11-25 11:50:00,125.46,125.64,125.45,125.57,11798.0,102.1962,102.3429,102.1881,102.2858,11798.0
2016-11-25 12:00:00,125.57,125.57,125.47,125.52,9308.0,102.2858,102.2858,102.2044,102.2451,9308.0
2016-11-25 12:10:00,125.51,125.58,125.49,125.55,10533.0,102.237,102.294,102.2207,102.2696,10533.0
2016-11-25 12:20:00,125.55,125.55,125.5,125.51,9963.0,102.2696,102.2696,102.2288,102.237,9963.0
2016-11-25 12:30:00,125.51,125.56,125.5,125.56,10118.0,102.237,102.2777,102.2288,102.2777,10118.0
2016-11-25 12:40:00,125.55,125.63,125.51,125.61,23668.0,102.2696,102.3347,102.237,102.3184,23668.0
2016-11-25 12:50:00,125.62,125.73,125.49,125.73,31236.0,102.3266,102.4162,102.2207,102.4162,31236.0
2016-11-28 09:30:00,125.41,125.75,125.19,125.57,21305.0,102.1555,102.4325,101.9763,102.2858,21305.0
2016-11-28 09:40:00,125.6,125.61,125.09,125.28,6840.0,102.3103,102.3184,101.8948,102.0496,6840.0
2016-11-28 09:50:00,125.32,125.32,125.02,125.2,10737.0,102.0822,102.0822,101.8378,101.9845,10737.0
2016-11-28 10:00:00,125.19,125.38,125.13,125.21,9419.0,101.9763,102.1311,101.9274,101.9926,9419.0
2016-11-28 10:10:00,125.21,125.34,125.05,125.26,15675.0,101.9926,102.0985,101.8623,102.0333,15675.0
2016-11-28 10:20:00,125.26,125.28,125.1,125.25,8176.0,102.0333,102.0496,101.903,102.0252,8176.0
2016-11-28 10:30:00,125.25,125.5,125.1,125.1,17882.0,102.0252,102.2288,101.903,101.903,17882.0
2016-11-28 10:40:00,125.1,125.15,124.89,124.98,30536.0,101.903,101.9437,101.7319,101.8052,30536.0
2016-11-28 10:50:00,124.98,124.98,124.85,124.96,12364.0,101.8052,101.8052,101.6994,101.789,12364.0
2016-11-28 11:00:00,124.95,125.13,124.91,125.09,11754.0,101.7808,101.9274,101.7482,101.8948,11754.0
2016-11-28 11:10:00,125.05,125.18,124.9,125.13,17678.0,101.8623,101.9682,101.7401,101.9274,17678.0
2016-11-28 11:20:00,125.1,125.15,124.94,125.05,13513.0,101.903,101.9437,101.7727,101.8623,13513.0
2016-11-28 11:30:00,125.02,125.15,124.95,125.03,9972.0,101.8378,101.9437,101.7808,101.846,9972.0
2016-11-28 11:40:00,125.0,125.09,124.86,124.9,8155.0,101.8215,101.8948,101.7075,101.7401,8155.0
2016-11-28 11:50:00,124.9,125.18,124.9,125.15,11950.0,101.7401,101.9682,101.7401,101.9437,11950.0
2016-11-28 12:00:00,125.18,125.25,125.1,125.24,9173.0,101.9682,102.0252,101.903,102.017,9173.0
2016-11-28 12:10:00,125.19,125.24,125.07,125.22,9031.0,101.9763,102.017,101.8786,102.0007,9031.0
2016-11-28 12:20:00,125.25,125.25,125.08,125.16,8619.0,102.0252,102.0252,101.8867,101.9519,8619.0
2016-11-28 12:30:00,125.21,125.41,125.15,125.23,7808.0,101.9926,102.1555,101.9437,102.0089,7808.0
2016-11-28 12:40:00,125.22,125.25,125.12,125.21,5537.0,102.0007,102.0252,101.9193,101.9926,5537.0
2016-11-28 12:50:00,125.21,125.26,125.14,125.2,6846.0,101.9926,102.0333,101.9356,101.9845,6846.0
2016-11-28 13:00:00,125.19,125.22,124.87,124.98,9124.0,101.9763,102.0007,101.7156,101.8052,9124.0
2016-11-28 13:10:00,124.98,125.09,124.92,124.98,8608.0,101.8052,101.8948,101.7564,101.8052,8608.0
2016-11-28 13:20:00,124.98,125.05,124.93,125.03,8964.0,101.8052,101.8623,101.7645,101.846,8964.0
2016-11-28 13:30:00,125.03,125.14,125.01,125.14,9852.0,101.846,101.9356,101.8297,101.9356,9852.0
2016-11-28 13:40:00,125.1,125.14,124.99,125.07,18155.0,101.903,101.9356,101.8134,101.8786,18155.0
2016-11-28 13:50:00,125.08,125.13,124.99,125.13,14498.0,101.8867,101.9274,101.8134,101.9274,14498.0
2016-11-28 14:00:00,125.11,125.18,124.91,125.16,18323.0,101.9111,101.9682,101.7482,101.9519,18323.0
2016-11-28 14:10:00,125.14,125.26,125.11,125.26,15947.0,101.9356,102.0333,101.9111,102.0333,15947.0
2016-11-28 14:20:00,125.26,125.26,125.07,125.09,9577.0,102.0333,102.0333,101.8786,101.8948,9577.0
2016-11-28 14:30:00,125.08,125.19,125.01,125.13,10955.0,101.8867,101.9763,101.8297,101.9274,10955.0
2016-11-28 14:40:00,125.17,125.18,125.01,125.04,12126.0,101.96,101.9682,101.8297,101.8541,12126.0
2016-11-28 14:50:00,125.02,125.05,124.96,125.0,14854.0,101.8378,101.8623,101.789,101.8215,14854.0
2016-11-28 15:00:00,125.02,125.12,124.97,125.06,20844.0,101.8378,101.9193,101.7971,101.8704,20844.0
2016-11-28 15:10:00,125.06,125.08,124.96,125.02,14322.0,101.8704,101.8867,101.789,101.8378,14322.0
2016-11-28 15:20:00,125.04,125.04,124.82,124.84,18681.0,101.8541,101.8541,101.6749,101.6912,18681.0
2016-11-28 15:30:00,124.83,124.91,124.79,124.83,24578.0,101.6831,101.7482,101.6505,101.6831,24578.0
2016-11-28 15:40:00,124.83,124.87,124.74,124.79,38109.0,101.6831,101.7156,101.6097,101.6505,38109.0
2016-11-28 15:50:00,124.79,124.88,124.73,124.88,82878.0,101.6505,101.7238,101.6016,101.7238,82878.0
2016-11-29 09:30:00,124.59,125.03,124.13,124.91,39724.0,101.4876,101.846,101.1129,101.7482,39724.0
2016-11-29 09:40:00,124.76,124.83,124.52,124.69,14543.0,101.626,101.6831,101.4305,101.569,14543.0
2016-11-29 09:50:00,124.69,125.19,124.68,125.19,17945.0,101.569,101.9763,101.5609,101.9763,17945.0
2016-11-29 10:00:00,125.19,125.72,125.19,125.59,44646.0,101.9763,102.408,101.9763,102.3021,44646.0
2016-11-29 10:10:00,125.56,125.62,125.31,125.6,20956.0,102.2777,102.3266,102.0741,102.3103,20956.0
2016-11-29 10:20:00,125.6,125.87,125.34,125.34,41529.0,102.3103,102.5302,102.0985,102.0985,41529.0
2016-11-29 10:30:00,125.32,125.54,125.06,125.15,23246.0,102.0822,102.2614,101.8704,101.9437,23246.0
2016-11-29 10:40:00,125.14,125.33,125.02,125.33,23011.0,101.9356,102.0903,101.8378,102.0903,23011.0
2016-11-29 10:50:00,125.35,125.4,125.27,125.38,14087.0,102.1066,102.1474,102.0415,102.1311,14087.0
2016-11-29 11:00:00,125.38,125.48,125.28,125.48,14360.0,102.1311,102.2125,102.0496,102.2125,14360.0
2016-11-29 11:10:00,125.48,125.64,125.44,125.48,20389.0,102.2125,102.3429,102.1799,102.2125,20389.0
2016-11-29 11:20:00,125.5,125.64,125.46,125.58,10831.0,102.2288,102.3429,102.1962,102.294,10831.0
2016-11-29 11:30:00,125.58,125.83,125.54,125.77,15049.0,102.294,102.4976,102.2614,102.4488,15049.0
2016-11-29 11:40:00,125.76,125.88,125.69,125.8,11184.0,102.4406,102.5384,102.3836,102.4732,11184.0
2016-11-29 11:50:00,125.82,125.84,125.64,125.74,19088.0,102.4895,102.5058,102.3429,102.4243,19088.0
2016-11-29 12:00:00,125.73,125.83,125.65,125.74,18686.0,102.4162,102.4976,102.351,102.4243,18686.0
2016-11-29 12:10:00,125.72,125.75,125.55,125.65,17337.0,102.408,102.4325,102.2696,102.351,17337.0
2016-11-29 12:20:00,125.64,125.66,125.41,125.5,9708.0,102.3429,102.3592,102.1555,102.2288,9708.0
2016-11-29 12:30:00,125.51,125.58,125.47,125.54,8327.0,102.237,102.294,102.2044,102.2614,8327.0
2016-11-29 12:40:00,125.53,125.7,125.52,125.62,14698.0,102.2533,102.3917,102.2451,102.3266,14698.0
2016-11-29 12:50:00,125.57,125.74,125.57,125.72,9409.0,102.2858,102.4243,102.2858,102.408,9409.0
2016-11-29 13:00:00,125.71,125.76,125.55,125.62,10223.0,102.3999,102.4406,102.2696,102.3266,10223.0
2016-11-29 13:10:00,125.61,125.64,125.56,125.63,8004.0,102.3184,102.3429,102.2777,102.3347,8004.0
2016-11-29 13:20:00,125.65,125.65,125.59,125.62,6595.0,102.351,102.351,102.3021,102.3266,6595.0
2016-11-29 13:30:00,125.62,125.73,125.59,125.73,10369.0,102.3266,102.4162,102.3021,102.4162,10369.0
2016-11-29 13:40:00,125.72,125.84,125.7,125.84,35939.0,102.408,102.5058,102.3917,102.5058,35939.0
2016-11-29 13:50:00,125.85,125.87,125.77,125.8,29960.0,102.5139,102.5302,102.4488,102.4732,29960.0
2016-11-29 14:00:00,125.82,125.9,125.8,125.87,21657.0,102.4895,102.5547,102.4732,102.5302,21657.0
2016-11-29 14:10:00,125.86,125.96,125.83,125.94,15564.0,102.5221,102.6035,102.4976,102.5872,15564.0
2016-11-29 14:20:00,125.96,125.98,125.91,125.91,11457.0,102.6035,102.6198,102.5628,102.5628,11457.0
2016-11-29 14:30:00,125.92,125.98,125.9,125.97,17833.0,102.5709,102.6198,102.5547,102.6117,17833.0
2016-11-29 14:40:00,125.97,126.16,125.95,126.07,65615.0,102.6117,102.7664,102.5954,102.6931,65615.0
2016-11-29 14:50:00,126.07,126.08,125.81,125.82,10849.0,102.6931,102.7013,102.4813,102.4895,10849.0
2016-11-29 15:00:00,125.82,125.82,125.6,125.62,19709.0,102.4895,102.4895,102.3103,102.3266,19709.0
2016-11-29 15:10:00,125.61,125.69,125.58,125.66,16358.0,102.3184,102.3836,102.294,102.3592,16358.0
2016-11-29 15:20:00,125.64,125.68,125.57,125.66,17807.0,102.3429,102.3754,102.2858,102.3592,17807.0
2016-11-29 15:30:00,125.67,125.7,125.53,125.62,31827.0,102.3673,102.3917,102.2533,102.3266,31827.0
2016-11-29 15:40:00,125.62,125.68,125.53,125.66,41582.0,102.3266,102.3754,102.2533,102.3592,41582.0
2016-11-29 15:50:00,125.65,125.65,125.56,125.62,58979.0,102.351,102.351,102.2777,102.3266,58979.0
2016-11-30 09:30:00,126.31,127.61,126.31,127.18,59719.0,102.8886,103.9476,102.8886,103.5973,59719.0
2016-11-30 09:40:00,127.19,127.51,127.15,127.45,19749.0,103.6054,103.8661,103.5729,103.8172,19749.0
2016-11-30 09:50:00,127.49,127.55,127.05,127.09,22259.0,103.8498,103.8987,103.4914,103.524,22259.0
2016-11-30 10:00:00,127.07,127.09,126.75,127.07,23604.0,103.5077,103.524,103.247,103.5077,23604.0
2016-11-30 10:10:00,127.06,127.07,126.79,126.87,26217.0,103.4996,103.5077,103.2796,103.3448,26217.0
2016-11-30 10:20:00,126.87,126.89,126.55,126.7,27016.0,103.3448,103.3611,103.0841,103.2063,27016.0
2016-11-30 10:30:00,126.72,126.77,126.62,126.62,26329.0,103.2226,103.2633,103.1411,103.1411,26329.0
2016-11-30 10:40:00,126.61,126.72,126.5,126.55,23018.0,103.133,103.2226,103.0434,103.0841,23018.0
2016-11-30 10:50:00,126.5,126.55,126.34,126.4,51280.0,103.0434,103.0841,102.9131,102.9619,51280.0
2016-11-30 11:00:00,126.4,126.56,126.03,126.55,74224.0,102.9619,103.0923,102.6605,103.0841,74224.0
2016-11-30 11:10:00,126.57,126.73,126.38,126.64,23825.0,103.1004,103.2307,102.9456,103.1574,23825.0
2016-11-30 11:20:00,126.6,126.67,126.53,126.53,22747.0,103.1249,103.1819,103.0678,103.0678,22747.0
2016-11-30 11:30:00,126.5,126.54,126.33,126.49,17780.0,103.0434,103.076,102.9049,103.0352,17780.0
2016-11-30 11:40:00,126.49,126.54,126.41,126.5,18004.0,103.0352,103.076,102.9701,103.0434,18004.0
2016-11-30 11:50:00,126.53,126.53,126.36,126.39,10916.0,103.0678,103.0678,102.9294,102.9538,10916.0
2016-11-30 12:00:00,126.38,126.4,126.13,126.13,18787.0,102.9456,102.9619,102.742,102.742,18787.0
2016-11-30 12:10:00,126.13,126.14,125.9,125.95,20282.0,102.742,102.7501,102.5547,102.5954,20282.0
2016-11-30 12:20:00,125.94,125.98,125.9,125.92,19764.0,102.5872,102.6198,102.5547,102.5709,19764.0
2016-11-30 12:30:00,125.92,126.0,125.9,125.91,27771.0,102.5709,102.6361,102.5547,102.5628,27771.0
2016-11-30 12:40:00,125.94,125.98,125.84,125.89,18233.0,102.5872,102.6198,102.5058,102.5465,18233.0
2016-11-30 12:50:00,125.88,125.9,125.79,125.83,16244.0,102.5384,102.5547,102.465,102.4976,16244.0
2016-11-30 13:00:00,125.84,125.97,125.65,125.93,141971.0,102.5058,102.6117,102.351,102.5791,141971.0
2016-11-30 13:10:00,125.94,126.15,125.86,126.14,138164.0,102.5872,102.7583,102.5221,102.7501,138164.0
2016-11-30 13:20:00,126.18,126.32,126.11,126.13,17762.0,102.7827,102.8968,102.7257,102.742,17762.0
2016-11-30 13:30:00,126.13,126.21,126.05,126.16,12817.0,102.742,102.8072,102.6768,102.7664,12817.0
2016-11-30 13:40:00,126.15,126.19,126.09,126.09,11668.0,102.7583,102.7909,102.7094,102.7094,11668.0
2016-11-30 13:50:00,126.1,126.16,125.92,125.95,25086.0,102.7176,102.7664,102.5709,102.5954,25086.0
2016-11-30 14:00:00,125.93,125.95,125.78,125.81,17352.0,102.5791,102.5954,102.4569,102.4813,17352.0
2016-11-30 14:10:00,125.81,125.83,125.64,125.65,16752.0,102.4813,102.4976,102.3429,102.351,16752.0
2016-11-30 14:20:00,125.64,125.64,125.48,125.49,23593.0,102.3429,102.3429,102.2125,102.2207,23593.0
2016-11-30 14:30:00,125.49,125.5,125.36,125.36,22283.0,102.2207,102.2288,102.1148,102.1148,22283.0
2016-11-30 14:40:00,125.36,125.39,125.26,125.39,35124.0,102.1148,102.1392,102.0333,102.1392,35124.0
2016-11-30 14:50:00,125.38,125.48,125.34,125.4,27074.0,102.1311,102.2125,102.0985,102.1474,27074.0
2016-11-30 15:00:00,125.4,125.52,125.39,125.42,27993.0,102.1474,102.2451,102.1392,102.1637,27993.0
2016-11-30 15:10:00,125.43,125.68,125.41,125.54,20455.0,102.1718,102.3754,102.1555,102.2614,20455.0
2016-11-30 15:20:00,125.55,125.58,125.49,125.56,32741.0,102.2696,102.294,102.2207,102.2777,32741.0
2016-11-30 15:30:00,125.55,125.56,125.43,125.43,58812.0,102.2696,102.2777,102.1718,102.1718,58812.0
2016-11-30 15:40:00,125.43,125.47,125.34,125.45,60895.0,102.1718,102.2044,102.0985,102.1881,60895.0
2016-11-30 15:50:00,125.45,125.62,125.19,125.23,186120.0,102.1881,102.3266,101.9763,102.0089,186120.0
2016-12-01 09:30:00,125.7,126.27,125.29,125.75,74080.0,102.3917,102.856,102.0578,102.4325,74080.0
2016-12-01 09:40:00,125.68,125.94,125.5,125.59,30994.0,102.3754,102.5872,102.2288,102.3021,30994.0
2016-12-01 09:50:00,125.58,125.83,125.42,125.73,18887.0,102.294,102.4976,102.1637,102.4162,18887.0
2016-12-01 10:00:00,125.71,125.95,125.5,125.81,49707.0,102.3999,102.5954,102.2288,102.4813,49707.0
2016-12-01 10:10:00,125.82,125.85,125.59,125.65,19424.0,102.4895,102.5139,102.3021,102.351,19424.0
2016-12-01 10:20:00,125.66,125.74,125.33,125.33,26575.0,102.3592,102.4243,102.0903,102.0903,26575.0
2016-12-01 10:30:00,125.33,125.54,125.18,125.41,36022.0,102.0903,102.2614,101.9682,102.1555,36022.0
2016-12-01 10:40:00,125.46,125.63,125.35,125.52,36603.0,102.1962,102.3347,102.1066,102.2451,36603.0
2016-12-01 10:50:00,125.49,125.61,125.38,125.49,28171.0,102.2207,102.3184,102.1311,102.2207,28171.0
2016-12-01 11:00:00,125.42,125.54,125.37,125.41,22106.0,102.1637,102.2614,102.1229,102.1555,22106.0
2016-12-01 11:10:00,125.45,125.45,125.09,125.1,21163.0,102.1881,102.1881,101.8948,101.903,21163.0
2016-12-01 11:20:00,125.12,125.47,124.9,125.21,24577.0,101.9193,102.2044,101.7401,101.9926,24577.0
2016-12-01 11:30:00,125.19,125.41,125.08,125.11,38425.0,101.9763,102.1555,101.8867,101.9111,38425.0
2016-12-01 11:40:00,125.13,125.4,125.11,125.21,21329.0,101.9274,102.1474,101.9111,101.9926,21329.0
2016-12-01 11:50:00,125.2,125.29,125.15,125.26,21764.0,101.9845,102.0578,101.9437,102.0333,21764.0
2016-12-01 12:00:00,125.25,125.31,125.11,125.22,31712.0,102.0252,102.0741,101.9111,102.0007,31712.0
2016-12-01 12:10:00,125.22,125.27,125.1,125.23,21732.0,102.0007,102.0415,101.903,102.0089,21732.0
2016-12-01 12:20:00,125.22,125.29,125.15,125.24,17547.0,102.0007,102.0578,101.9437,102.017,17547.0
2016-12-01 12:30:00,125.22,125.41,125.2,125.37,12735.0,102.0007,102.1555,101.9845,102.1229,12735.0
2016-12-01 12:40:00,125.36,125.36,125.11,125.11,15444.0,102.1148,102.1148,101.9111,101.9111,15444.0
2016-12-01 12:50:00,125.13,125.21,125.0,125.03,27905.0,101.9274,101.9926,101.8215,101.846,27905.0
2016-12-01 13:00:00,125.04,125.04,124.91,124.94,18300.0,101.8541,101.8541,101.7482,101.7727,18300.0
2016-12-01 13:10:00,124.94,125.01,124.92,125.0,30178.0,101.7727,101.8297,101.7564,101.8215,30178.0
2016-12-01 13:20:00,124.97,124.99,124.92,124.95,13169.0,101.7971,101.8134,101.7564,101.7808,13169.0
2016-12-01 13:30:00,124.95,125.05,124.9,124.99,37721.0,101.7808,101.8623,101.7401,101.8134,37721.0
2016-12-01 13:40:00,125.0,125.11,124.96,125.06,431215.0,101.8215,101.9111,101.789,101.8704,431215.0
2016-12-01 13:50:00,125.05,125.53,124.99,125.51,29124.0,101.8623,102.2533,101.8134,102.237,29124.0
2016-12-01 14:00:00,125.51,125.81,125.51,125.74,21037.0,102.237,102.4813,102.237,102.4243,21037.0
2016-12-01 14:10:00,125.79,125.82,125.63,125.77,32665.0,102.465,102.4895,102.3347,102.4488,32665.0
2016-12-01 14:20:00,125.73,125.77,125.53,125.57,25215.0,102.4162,102.4488,102.2533,102.2858,25215.0
2016-12-01 14:30:00,125.58,125.66,125.52,125.63,50255.0,102.294,102.3592,102.2451,102.3347,50255.0
2016-12-01 14:40:00,125.61,125.7,125.44,125.45,74773.0,102.3184,102.3917,102.1799,102.1881,74773.0
2016-12-01 14:50:00,125.46,125.57,125.35,125.39,31289.0,102.1962,102.2858,102.1066,102.1392,31289.0
2016-12-01 15:00:00,125.37,125.39,125.23,125.28,59261.0,102.1229,102.1392,102.0089,102.0496,59261.0
2016-12-01 15:10:00,125.29,125.38,125.16,125.21,56223.0,102.0578,102.1311,101.9519,101.9926,56223.0
2016-12-01 15:20:00,125.18,125.29,125.11,125.13,42359.0,101.9682,102.0578,101.9111,101.9274,42359.0
2016-12-01 15:30:00,125.13,125.29,125.13,125.21,56561.0,101.9274,102.0578,101.9274,101.9926,56561.0
2016-12-01 15:40:00,125.2,125.43,125.17,125.41,75099.0,101.9845,102.1718,101.96,102.1555,75099.0
2016-12-01 15:50:00,125.4,125.45,125.29,125.3,193704.0,102.1474,102.1881,102.0578,102.0659,193704.0
2016-12-02 09:30:00,124.59,125.31,123.52,123.86,107424.0,101.4876,102.0741,100.616,100.8929,107424.0
2016-12-02 09:40:00,124.0,124.06,123.66,123.83,56466.0,101.007,101.0558,100.73,100.8685,56466.0
2016-12-02 09:50:00,123.83,123.96,123.53,123.84,92731.0,100.8685,100.9744,100.6241,100.8766,92731.0
2016-12-02 10:00:00,123.84,123.94,123.5,123.9,67430.0,100.8766,100.9581,100.5997,100.9255,67430.0
2016-12-02 10:10:00,123.91,124.24,123.78,124.21,46533.0,100.9337,101.2025,100.8278,101.178,46533.0
2016-12-02 10:20:00,124.21,125.12,124.21,124.76,117994.0,101.178,101.9193,101.178,101.626,117994.0
2016-12-02 10:30:00,124.85,125.54,124.79,125.43,77267.0,101.6994,102.2614,101.6505,102.1718,77267.0
2016-12-02 10:40:00,125.35,125.69,125.24,125.26,40795.0,102.1066,102.3836,102.017,102.0333,40795.0
2016-12-02 10:50:00,125.26,125.5,125.24,125.46,42941.0,102.0333,102.2288,102.017,102.1962,42941.0
2016-12-02 11:00:00,125.45,125.77,125.29,125.65,35236.0,102.1881,102.4488,102.0578,102.351,35236.0
2016-12-02 11:10:00,125.64,125.76,125.51,125.72,18044.0,102.3429,102.4406,102.237,102.408,18044.0
2016-12-02 11:20:00,125.72,125.74,125.54,125.6,27073.0,102.408,102.4243,102.2614,102.3103,27073.0
2016-12-02 11:30:00,125.56,125.64,125.51,125.56,21322.0,102.2777,102.3429,102.237,102.2777,21322.0
2016-12-02 11:40:00,125.56,125.63,125.41,125.47,29604.0,102.2777,102.3347,102.1555,102.2044,29604.0
2016-12-02 11:50:00,125.48,125.52,125.37,125.44,31137.0,102.2125,102.2451,102.1229,102.1799,31137.0
2016-12-02 12:00:00,125.45,125.47,125.22,125.36,17641.0,102.1881,102.2044,102.0007,102.1148,17641.0
2016-12-02 12:10:00,125.39,125.47,125.34,125.42,25908.0,102.1392,102.2044,102.0985,102.1637,25908.0
2016-12-02 12:20:00,125.43,125.55,125.32,125.43,16500.0,102.1718,102.2696,102.0822,102.1718,16500.0
2016-12-02 12:30:00,125.41,125.47,125.24,125.25,14262.0,102.1555,102.2044,102.017,102.0252,14262.0
2016-12-02 12:40:00,125.28,125.47,125.24,125.25,13696.0,102.0496,102.2044,102.017,102.0252,13696.0
2016-12-02 12:50:00,125.28,125.51,125.28,125.44,31455.0,102.0496,102.237,102.0496,102.1799,31455.0
2016-12-02 13:00:00,125.43,125.43,125.08,125.24,15604.0,102.1718,102.1718,101.8867,102.017,15604.0
2016-12-02 13:10:00,125.26,125.26,124.9,125.08,20552.0,102.0333,102.0333,101.7401,101.8867,20552.0
2016-12-02 13:20:00,125.04,125.12,124.93,125.0,13524.0,101.8541,101.9193,101.7645,101.8215,13524.0
2016-12-02 13:30:00,124.99,125.17,124.98,125.17,12617.0,101.8134,101.96,101.8052,101.96,12617.0
2016-12-02 13:40:00,125.14,125.21,125.07,125.08,15523.0,101.9356,101.9926,101.8786,101.8867,15523.0
2016-12-02 13:50:00,125.1,125.21,125.02,125.07,17398.0,101.903,101.9926,101.8378,101.8786,17398.0
2016-12-02 14:00:00,125.1,125.1,124.86,124.95,16379.0,101.903,101.903,101.7075,101.7808,16379.0
2016-12-02 14:10:00,124.98,125.0,124.75,124.8,26117.0,101.8052,101.8215,101.6179,101.6586,26117.0
2016-12-02 14:20:00,124.81,124.84,124.69,124.84,19308.0,101.6668,101.6912,101.569,101.6912,19308.0
2016-12-02 14:30:00,124.81,124.85,124.64,124.83,21680.0,101.6668,101.6994,101.5283,101.6831,21680.0
2016-12-02 14:40:00,124.82,124.87,124.69,124.85,16215.0,101.6749,101.7156,101.569,101.6994,16215.0
2016-12-02 14:50:00,124.83,124.88,124.7,124.74,19218.0,101.6831,101.7238,101.5772,101.6097,19218.0
2016-12-02 15:00:00,124.69,124.91,124.69,124.81,19958.0,101.569,101.7482,101.569,101.6668,19958.0
2016-12-02 15:10:00,124.8,124.93,124.75,124.86,35129.0,101.6586,101.7645,101.6179,101.7075,35129.0
2016-12-02 15:20:00,124.87,124.94,124.73,124.87,32202.0,101.7156,101.7727,101.6016,101.7156,32202.0
2016-12-02 15:30:00,124.84,125.11,124.84,125.08,45246.0,101.6912,101.9111,101.6912,101.8867,45246.0
2016-12-02 15:40:00,125.08,125.28,125.01,125.08,91055.0,101.8867,102.0496,101.8297,101.8867,91055.0
2016-12-02 15:50:00,125.08,125.2,125.06,125.17,121098.0,101.8867,101.9845,101.8704,101.96,121098.0
2016-12-05 09:30:00,125.74,126.29,125.46,125.85,65559.0,102.4243,102.8723,102.1962,102.5139,65559.0
2016-12-05 09:40:00,125.91,126.37,125.91,126.06,25009.0,102.5628,102.9375,102.5628,102.685,25009.0
2016-12-05 09:50:00,126.1,126.24,125.9,125.95,40851.0,102.7176,102.8316,102.5547,102.5954,40851.0
2016-12-05 10:00:00,125.96,126.19,125.94,126.11,32688.0,102.6035,102.7909,102.5872,102.7257,32688.0
2016-12-05 10:10:00,126.1,126.17,126.0,126.09,33689.0,102.7176,102.7746,102.6361,102.7094,33689.0
2016-12-05 10:20:00,126.08,126.31,126.02,126.28,25519.0,102.7013,102.8886,102.6524,102.8642,25519.0
2016-12-05 10:30:00,126.32,126.55,126.32,126.53,36172.0,102.8968,103.0841,102.8968,103.0678,36172.0
2016-12-05 10:40:00,126.53,126.62,126.39,126.51,23118.0,103.0678,103.1411,102.9538,103.0515,23118.0
2016-12-05 10:50:00,126.51,126.59,126.33,126.36,35901.0,103.0515,103.1167,102.9049,102.9294,35901.0
2016-12-05 11:00:00,126.36,126.47,126.31,126.34,21385.0,102.9294,103.019,102.8886,102.9131,21385.0
2016-12-05 11:10:00,126.32,126.42,126.21,126.25,44781.0,102.8968,102.9782,102.8072,102.8398,44781.0
2016-12-05 11:20:00,126.26,126.26,126.06,126.23,30465.0,102.8479,102.8479,102.685,102.8235,30465.0
2016-12-05 11:30:00,126.25,126.34,126.01,126.21,30408.0,102.8398,102.9131,102.6443,102.8072,30408.0
2016-12-05 11:40:00,126.22,126.23,126.0,126.13,35341.0,102.8153,102.8235,102.6361,102.742,35341.0
2016-12-05 11:50:00,126.14,126.18,125.97,126.03,20066.0,102.7501,102.7827,102.6117,102.6605,20066.0
2016-12-05 12:00:00,126.04,126.06,125.94,126.01,25370.0,102.6687,102.685,102.5872,102.6443,25370.0
2016-12-05 12:10:00,126.02,126.15,126.0,126.01,13448.0,102.6524,102.7583,102.6361,102.6443,13448.0
2016-12-05 12:20:00,126.02,126.02,125.83,125.83,11300.0,102.6524,102.6524,102.4976,102.4976,11300.0
2016-12-05 12:30:00,125.86,125.97,125.81,125.92,19880.0,102.5221,102.6117,102.4813,102.5709,19880.0
2016-12-05 12:40:00,125.9,125.93,125.7,125.78,15726.0,102.5547,102.5791,102.3917,102.4569,15726.0
2016-12-05 12:50:00,125.79,125.8,125.67,125.74,15386.0,102.465,102.4732,102.3673,102.4243,15386.0
2016-12-05 13:00:00,125.75,125.86,125.72,125.75,15588.0,102.4325,102.5221,102.408,102.4325,15588.0
2016-12-05 13:10:00,125.73,125.79,125.63,125.63,12632.0,102.4162,102.465,102.3347,102.3347,12632.0
2016-12-05 13:20:00,125.64,125.68,125.6,125.63,16429.0,102.3429,102.3754,102.3103,102.3347,16429.0
2016-12-05 13:30:00,125.63,125.63,125.49,125.57,17423.0,102.3347,102.3347,102.2207,102.2858,17423.0
2016-12-05 13:40:00,125.57,125.69,125.57,125.67,17120.0,102.2858,102.3836,102.2858,102.3673,17120.0
2016-12-05 13:50:00,125.7,125.74,125.64,125.72,16070.0,102.3917,102.4243,102.3429,102.408,16070.0
2016-12-05 14:00:00,125.72,125.75,125.62,125.71,15967.0,102.408,102.4325,102.3266,102.3999,15967.0
2016-12-05 14:10:00,125.7,125.7,125.57,125.61,17901.0,102.3917,102.3917,102.2858,102.3184,17901.0
2016-12-05 14:20:00,125.62,125.66,125.57,125.66,18946.0,102.3266,102.3592,102.2858,102.3592,18946.0
2016-12-05 14:30:00,125.65,125.72,125.56,125.66,20018.0,102.351,102.408,102.2777,102.3592,20018.0
2016-12-05 14:40:00,125.67,125.73,125.66,125.7,16798.0,102.3673,102.4162,102.3592,102.3917,16798.0
2016-12-05 14:50:00,125.69,125.77,125.67,125.68,22110.0,102.3836,102.4488,102.3673,102.3754,22110.0
2016-12-05 15:00:00,125.68,125.83,125.66,125.83,22780.0,102.3754,102.4976,102.3592,102.4976,22780.0
2016-12-05 15:10:00,125.83,125.89,125.79,125.89,22148.0,102.4976,102.5465,102.465,102.5465,22148.0
2016-12-05 15:20:00,125.89,125.92,125.8,125.91,38329.0,102.5465,102.5709,102.4732,102.5628,38329.0
2016-12-05 15:30:00,125.92,125.93,125.78,125.86,46923.0,102.5709,102.5791,102.4569,102.5221,46923.0
2016-12-05 15:40:00,125.86,126.06,125.86,126.01,59568.0,102.5221,102.685,102.5221,102.6443,59568.0
2016-12-05 15:50:00,126.02,126.11,125.97,126.11,118138.0,102.6524,102.7257,102.6117,102.7257,118138.0
2016-12-06 09:30:00,126.1,126.18,125.41,125.66,38366.0,102.7176,102.7827,102.1555,102.3592,38366.0
2016-12-06 09:40:00,125.69,125.97,125.65,125.68,9550.0,102.3836,102.6117,102.351,102.3754,9550.0
2016-12-06 09:50:00,125.78,125.96,125.74,125.78,11249.0,102.4569,102.6035,102.4243,102.4569,11249.0
2016-12-06 10:00:00,125.83,126.0,125.82,125.93,9469.0,102.4976,102.6361,102.4895,102.5791,9469.0
2016-12-06 10:10:00,125.92,126.14,125.76,126.14,40036.0,102.5709,102.7501,102.4406,102.7501,40036.0
2016-12-06 10:20:00,126.13,126.27,126.0,126.0,25090.0,102.742,102.856,102.6361,102.6361,25090.0
2016-12-06 10:30:00,125.95,126.09,125.82,125.99,12487.0,102.5954,102.7094,102.4895,102.628,12487.0
2016-12-06 10:40:00,126.0,126.15,125.88,125.88,12288.0,102.6361,102.7583,102.5384,102.5384,12288.0
2016-12-06 10:50:00,125.9,126.11,125.88,126.06,18958.0,102.5547,102.7257,102.5384,102.685,18958.0
2016-12-06 11:00:00,126.06,126.17,125.91,126.11,44470.0,102.685,102.7746,102.5628,102.7257,44470.0
2016-12-06 11:10:00,126.12,126.16,126.07,126.15,10273.0,102.7339,102.7664,102.6931,102.7583,10273.0
2016-12-06 11:20:00,126.17,126.42,126.17,126.4,11116.0,102.7746,102.9782,102.7746,102.9619,11116.0
2016-12-06 11:30:00,126.41,126.41,126.16,126.25,27465.0,102.9701,102.9701,102.7664,102.8398,27465.0
2016-12-06 11:40:00,126.25,126.3,126.16,126.16,8825.0,102.8398,102.8805,102.7664,102.7664,8825.0
2016-12-06 11:50:00,126.18,126.31,126.18,126.29,12810.0,102.7827,102.8886,102.7827,102.8723,12810.0
2016-12-06 12:00:00,126.3,126.36,126.25,126.27,8918.0,102.8805,102.9294,102.8398,102.856,8918.0
2016-12-06 12:10:00,126.23,126.3,126.23,126.26,6536.0,102.8235,102.8805,102.8235,102.8479,6536.0
2016-12-06 12:20:00,126.27,126.47,126.27,126.47,7613.0,102.856,103.019,102.856,103.019,7613.0
2016-12-06 12:30:00,126.47,126.65,126.43,126.62,15830.0,103.019,103.1656,102.9864,103.1411,15830.0
2016-12-06 12:40:00,126.62,126.62,126.49,126.58,11015.0,103.1411,103.1411,103.0352,103.1086,11015.0
2016-12-06 12:50:00,126.58,126.58,126.44,126.5,14318.0,103.1086,103.1086,102.9945,103.0434,14318.0
2016-12-06 13:00:00,126.49,126.51,126.41,126.49,11232.0,103.0352,103.0515,102.9701,103.0352,11232.0
2016-12-06 13:10:00,126.48,126.53,126.45,126.46,11622.0,103.0271,103.0678,103.0027,103.0108,11622.0
2016-12-06 13:20:00,126.48,126.48,126.28,126.28,14868.0,103.0271,103.0271,102.8642,102.8642,14868.0
2016-12-06 13:30:00,126.29,126.32,126.26,126.29,9595.0,102.8723,102.8968,102.8479,102.8723,9595.0
2016-12-06 13:40:00,126.3,126.4,126.3,126.37,10657.0,102.8805,102.9619,102.8805,102.9375,10657.0
2016-12-06 13:50:00,126.37,126.51,126.35,126.49,20523.0,102.9375,103.0515,102.9212,103.0352,20523.0
2016-12-06 14:00:00,126.48,126.51,126.44,126.47,11221.0,103.0271,103.0515,102.9945,103.019,11221.0
2016-12-06 14:10:00,126.45,126.48,126.33,126.35,11732.0,103.0027,103.0271,102.9049,102.9212,11732.0
2016-12-06 14:20:00,126.31,126.5,126.3,126.46,11000.0,102.8886,103.0434,102.8805,103.0108,11000.0
2016-12-06 14:30:00,126.46,126.5,126.41,126.47,16830.0,103.0108,103.0434,102.9701,103.019,16830.0
2016-12-06 14:40:00,126.48,126.69,126.48,126.69,15619.0,103.0271,103.1982,103.0271,103.1982,15619.0
2016-12-06 14:50:00,126.68,126.69,126.55,126.57,14614.0,103.19,103.1982,103.0841,103.1004,14614.0
2016-12-06 15:00:00,126.57,126.57,126.35,126.37,15741.0,103.1004,103.1004,102.9212,102.9375,15741.0
2016-12-06 15:10:00,126.37,126.37,126.05,126.09,22997.0,102.9375,102.9375,102.6768,102.7094,22997.0
2016-12-06 15:20:00,126.12,126.2,126.07,126.18,24880.0,102.7339,102.799,102.6931,102.7827,24880.0
2016-12-06 15:30:00,126.18,126.36,126.18,126.36,27305.0,102.7827,102.9294,102.7827,102.9294,27305.0
2016-12-06 15:40:00,126.36,126.46,126.36,126.42,44419.0,102.9294,103.0108,102.9294,102.9782,44419.0
2016-12-06 15:50:00,126.41,126.54,126.37,126.49,75333.0,102.9701,103.076,102.9375,103.0352,75333.0
2016-12-07 09:30:00,126.24,126.75,126.22,126.43,23278.0,102.8316,103.247,102.8153,102.9864,23278.0
2016-12-07 09:40:00,126.31,126.5,126.14,126.32,26927.0,102.8886,103.0434,102.7501,102.8968,26927.0
2016-12-07 09:50:00,126.35,126.46,126.27,126.29,5451.0,102.9212,103.0108,102.856,102.8723,5451.0
2016-12-07 10:00:00,126.34,126.45,126.28,126.38,11660.0,102.9131,103.0027,102.8642,102.9456,11660.0
2016-12-07 10:10:00,126.44,126.54,126.36,126.48,6692.0,102.9945,103.076,102.9294,103.0271,6692.0
2016-12-07 10:20:00,126.5,126.56,126.41,126.46,5782.0,103.0434,103.0923,102.9701,103.0108,5782.0
2016-12-07 10:30:00,126.4,126.48,126.38,126.41,3619.0,102.9619,103.0271,102.9456,102.9701,3619.0
2016-12-07 10:40:00,126.44,126.5,126.33,126.45,13172.0,102.9945,103.0434,102.9049,103.0027,13172.0
2016-12-07 10:50:00,126.48,126.65,126.42,126.61,12191.0,103.0271,103.1656,102.9782,103.133,12191.0
2016-12-07 11:00:00,126.62,126.64,126.51,126.59,7705.0,103.1411,103.1574,103.0515,103.1167,7705.0
2016-12-07 11:10:00,126.57,126.83,126.57,126.83,4935.0,103.1004,103.3122,103.1004,103.3122,4935.0
2016-12-07 11:20:00,126.81,126.83,126.67,126.69,25818.0,103.2959,103.3122,103.1819,103.1982,25818.0
2016-12-07 11:30:00,126.69,126.81,126.63,126.71,24139.0,103.1982,103.2959,103.1493,103.2145,24139.0
2016-12-07 11:40:00,126.74,126.87,126.64,126.68,20084.0,103.2389,103.3448,103.1574,103.19,20084.0
2016-12-07 11:50:00,126.66,126.86,126.65,126.84,17364.0,103.1737,103.3366,103.1656,103.3203,17364.0
2016-12-07 12:00:00,126.85,126.9,126.71,126.84,5207.0,103.3285,103.3692,103.2145,103.3203,5207.0
2016-12-07 12:10:00,126.84,126.92,126.78,126.78,3612.0,103.3203,103.3855,103.2715,103.2715,3612.0
2016-12-07 12:20:00,126.81,126.98,126.81,126.85,12327.0,103.2959,103.4344,103.2959,103.3285,12327.0
2016-12-07 12:30:00,126.87,126.9,126.82,126.82,11922.0,103.3448,103.3692,103.3041,103.3041,11922.0
2016-12-07 12:40:00,126.81,126.96,126.79,126.93,8437.0,103.2959,103.4181,103.2796,103.3937,8437.0
2016-12-07 12:50:00,126.9,126.95,126.9,126.94,3048.0,103.3692,103.41,103.3692,103.4018,3048.0
2016-12-07 13:00:00,126.96,126.96,126.84,126.88,9634.0,103.4181,103.4181,103.3203,103.3529,9634.0
2016-12-07 13:10:00,126.88,126.98,126.88,126.98,4708.0,103.3529,103.4344,103.3529,103.4344,4708.0
2016-12-07 13:20:00,126.99,127.33,126.98,127.2,11387.0,103.4425,103.7195,103.4344,103.6136,11387.0
2016-12-07 13:30:00,127.23,127.43,127.19,127.39,9024.0,103.638,103.8009,103.6054,103.7684,9024.0
2016-12-07 13:40:00,127.39,127.47,127.37,127.47,11073.0,103.7684,103.8335,103.7521,103.8335,11073.0
2016-12-07 13:50:00,127.5,127.79,127.48,127.76,10992.0,103.858,104.0942,103.8417,104.0698,10992.0
2016-12-07 14:00:00,127.75,127.77,127.6,127.66,11370.0,104.0616,104.0779,103.9394,103.9883,11370.0
2016-12-07 14:10:00,127.65,127.75,127.65,127.66,7665.0,103.9802,104.0616,103.9802,103.9883,7665.0
2016-12-07 14:20:00,127.66,127.69,127.46,127.46,10443.0,103.9883,104.0127,103.8254,103.8254,10443.0
2016-12-07 14:30:00,127.46,127.5,127.31,127.34,18674.0,103.8254,103.858,103.7032,103.7276,18674.0
2016-12-07 14:40:00,127.35,127.41,127.34,127.4,14218.0,103.7358,103.7847,103.7276,103.7765,14218.0
2016-12-07 14:50:00,127.41,127.45,127.37,127.41,37479.0,103.7847,103.8172,103.7521,103.7847,37479.0
2016-12-07 15:00:00,127.42,127.75,127.41,127.72,27326.0,103.7928,104.0616,103.7847,104.0372,27326.0
2016-12-07 15:10:00,127.73,127.77,127.72,127.74,8620.0,104.0453,104.0779,104.0372,104.0535,8620.0
2016-12-07 15:20:00,127.73,127.99,127.67,127.94,30099.0,104.0453,104.2571,103.9964,104.2164,30099.0
2016-12-07 15:30:00,127.93,127.99,127.86,127.94,35478.0,104.2082,104.2571,104.1512,104.2164,35478.0
2016-12-07 15:40:00,127.96,127.99,127.75,127.77,57174.0,104.2327,104.2571,104.0616,104.0779,57174.0
2016-12-07 15:50:00,127.78,127.94,127.7,127.87,94612.0,104.086,104.2164,104.0209,104.1594,94612.0
2016-12-08 09:30:00,127.9,127.96,127.35,127.5,34901.0,104.1838,104.2327,103.7358,103.858,34901.0
2016-12-08 09:40:00,127.55,127.87,127.25,127.37,20075.0,103.8987,104.1594,103.6543,103.7521,20075.0
2016-12-08 09:50:00,127.39,127.41,126.82,126.94,29906.0,103.7684,103.7847,103.3041,103.4018,29906.0
2016-12-08 10:00:00,126.95,126.96,126.2,126.2,46927.0,103.41,103.4181,102.799,102.799,46927.0
2016-12-08 10:10:00,126.24,126.45,126.1,126.38,24260.0,102.8316,103.0027,102.7176,102.9456,24260.0
2016-12-08 10:20:00,126.36,126.51,126.32,126.4,12581.0,102.9294,103.0515,102.8968,102.9619,12581.0
2016-12-08 10:30:00,126.38,126.68,126.3,126.62,41434.0,102.9456,103.19,102.8805,103.1411,41434.0
2016-12-08 10:40:00,126.61,126.94,126.6,126.93,21614.0,103.133,103.4018,103.1249,103.3937,21614.0
2016-12-08 10:50:00,126.93,127.16,126.87,127.12,24173.0,103.3937,103.581,103.3448,103.5484,24173.0
2016-12-08 11:00:00,127.11,127.2,127.06,127.06,44842.0,103.5403,103.6136,103.4996,103.4996,44842.0
2016-12-08 11:10:00,127.06,127.2,127.03,127.07,42825.0,103.4996,103.6136,103.4751,103.5077,42825.0
2016-12-08 11:20:00,127.07,127.11,126.83,126.83,27464.0,103.5077,103.5403,103.3122,103.3122,27464.0
2016-12-08 11:30:00,126.83,126.83,126.62,126.65,23168.0,103.3122,103.3122,103.1411,103.1656,23168.0
2016-12-08 11:40:00,126.63,126.93,126.63,126.87,18544.0,103.1493,103.3937,103.1493,103.3448,18544.0
2016-12-08 11:50:00,126.85,126.88,126.76,126.81,14667.0,103.3285,103.3529,103.2552,103.2959,14667.0
2016-12-08 12:00:00,126.85,126.97,126.85,126.93,15871.0,103.3285,103.4262,103.3285,103.3937,15871.0
2016-12-08 12:10:00,126.94,127.07,126.92,127.05,12497.0,103.4018,103.5077,103.3855,103.4914,12497.0
2016-12-08 12:20:00,127.06,127.42,127.02,127.35,18369.0,103.4996,103.7928,103.467,103.7358,18369.0
2016-12-08 12:30:00,127.37,127.5,127.33,127.36,10199.0,103.7521,103.858,103.7195,103.7439,10199.0
2016-12-08 12:40:00,127.36,127.52,127.36,127.52,7083.0,103.7439,103.8743,103.7439,103.8743,7083.0
2016-12-08 12:50:00,127.47,127.47,127.31,127.33,6702.0,103.8335,103.8335,103.7032,103.7195,6702.0
2016-12-08 13:00:00,127.33,127.39,127.31,127.36,11445.0,103.7195,103.7684,103.7032,103.7439,11445.0
2016-12-08 13:10:00,127.38,127.45,127.33,127.42,11015.0,103.7602,103.8172,103.7195,103.7928,11015.0
2016-12-08 13:20:00,127.43,127.49,127.37,127.49,18948.0,103.8009,103.8498,103.7521,103.8498,18948.0
2016-12-08 13:30:00,127.53,127.64,127.5,127.63,12724.0,103.8824,103.972,103.858,103.9639,12724.0
2016-12-08 13:40:00,127.63,127.63,127.53,127.58,16035.0,103.9639,103.9639,103.8824,103.9231,16035.0
2016-12-08 13:50:00,127.62,127.81,127.58,127.75,22519.0,103.9557,104.1105,103.9231,104.0616,22519.0
2016-12-08 14:00:00,127.75,127.78,127.56,127.57,31975.0,104.0616,104.086,103.9068,103.915,31975.0
2016-12-08 14:10:00,127.55,127.64,127.36,127.36,11241.0,103.8987,103.972,103.7439,103.7439,11241.0
2016-12-08 14:20:00,127.35,127.39,127.11,127.12,22078.0,103.7358,103.7684,103.5403,103.5484,22078.0
2016-12-08 14:30:00,127.14,127.26,126.98,127.04,17617.0,103.5647,103.6625,103.4344,103.4833,17617.0
2016-12-08 14:40:00,127.02,127.02,126.82,126.85,20836.0,103.467,103.467,103.3041,103.3285,20836.0
2016-12-08 14:50:00,126.85,127.08,126.83,126.97,23170.0,103.3285,103.5158,103.3122,103.4262,23170.0
2016-12-08 15:00:00,126.99,127.15,126.97,127.11,33352.0,103.4425,103.5729,103.4262,103.5403,33352.0
2016-12-08 15:10:00,127.13,127.16,127.03,127.12,23815.0,103.5566,103.581,103.4751,103.5484,23815.0
2016-12-08 15:20:00,127.1,127.11,127.0,127.0,27540.0,103.5321,103.5403,103.4507,103.4507,27540.0
2016-12-08 15:30:00,127.02,127.03,126.85,126.93,42728.0,103.467,103.4751,103.3285,103.3937,42728.0
2016-12-08 15:40:00,126.95,127.02,126.8,126.82,52477.0,103.41,103.467,103.2878,103.3041,52477.0
2016-12-08 15:50:00,126.82,126.92,126.69,126.78,96153.0,103.3041,103.3855,103.1982,103.2715,96153.0
2016-12-09 09:30:00,126.47,126.51,126.13,126.34,40112.0,103.019,103.0515,102.742,102.9131,40112.0
2016-12-09 09:40:00,126.33,126.61,126.26,126.55,12038.0,102.9049,103.133,102.8479,103.0841,12038.0
2016-12-09 09:50:00,126.5,126.65,126.4,126.46,19246.0,103.0434,103.1656,102.9619,103.0108,19246.0
2016-12-09 10:00:00,126.36,126.49,126.25,126.31,13014.0,102.9294,103.0352,102.8398,102.8886,13014.0
2016-12-09 10:10:00,126.35,126.35,126.04,126.05,14780.0,102.9212,102.9212,102.6687,102.6768,14780.0
2016-12-09 10:20:00,126.06,126.18,125.87,125.87,18094.0,102.685,102.7827,102.5302,102.5302,18094.0
2016-12-09 10:30:00,125.92,126.15,125.91,126.09,14944.0,102.5709,102.7583,102.5628,102.7094,14944.0
2016-12-09 10:40:00,126.1,126.1,125.87,125.91,10014.0,102.7176,102.7176,102.5302,102.5628,10014.0
2016-12-09 10:50:00,125.89,125.98,125.82,125.85,10537.0,102.5465,102.6198,102.4895,102.5139,10537.0
2016-12-09 11:00:00,125.87,125.93,125.67,125.67,17040.0,102.5302,102.5791,102.3673,102.3673,17040.0
2016-12-09 11:10:00,125.7,125.75,125.64,125.7,16734.0,102.3917,102.4325,102.3429,102.3917,16734.0
2016-12-09 11:20:00,125.7,125.76,125.54,125.68,38917.0,102.3917,102.4406,102.2614,102.3754,38917.0
2016-12-09 11:30:00,125.68,125.89,125.63,125.86,22601.0,102.3754,102.5465,102.3347,102.5221,22601.0
2016-12-09 11:40:00,125.86,125.86,125.66,125.66,20755.0,102.5221,102.5221,102.3592,102.3592,20755.0
2016-12-09 11:50:00,125.7,125.72,125.47,125.48,23651.0,102.3917,102.408,102.2044,102.2125,23651.0
2016-12-09 12:00:00,125.46,125.7,125.46,125.62,19467.0,102.1962,102.3917,102.1962,102.3266,19467.0
2016-12-09 12:10:00,125.63,125.7,125.57,125.62,9112.0,102.3347,102.3917,102.2858,102.3266,9112.0
2016-12-09 12:20:00,125.63,125.88,125.62,125.85,19472.0,102.3347,102.5384,102.3266,102.5139,19472.0
2016-12-09 12:30:00,125.85,126.11,125.84,126.11,11136.0,102.5139,102.7257,102.5058,102.7257,11136.0
2016-12-09 12:40:00,126.11,126.12,126.01,126.09,23544.0,102.7257,102.7339,102.6443,102.7094,23544.0
2016-12-09 12:50:00,126.1,126.31,126.1,126.31,29017.0,102.7176,102.8886,102.7176,102.8886,29017.0
2016-12-09 13:00:00,126.32,126.36,126.22,126.24,24540.0,102.8968,102.9294,102.8153,102.8316,24540.0
2016-12-09 13:10:00,126.26,126.31,126.25,126.27,15872.0,102.8479,102.8886,102.8398,102.856,15872.0
2016-12-09 13:20:00,126.29,126.32,126.26,126.26,18432.0,102.8723,102.8968,102.8479,102.8479,18432.0
2016-12-09 13:30:00,126.29,126.39,126.27,126.36,31340.0,102.8723,102.9538,102.856,102.9294,31340.0
2016-12-09 13:40:00,126.34,126.39,126.23,126.29,20623.0,102.9131,102.9538,102.8235,102.8723,20623.0
2016-12-09 13:50:00,126.29,126.4,126.23,126.4,28029.0,102.8723,102.9619,102.8235,102.9619,28029.0
2016-12-09 14:00:00,126.4,126.42,126.36,126.38,15202.0,102.9619,102.9782,102.9294,102.9456,15202.0
2016-12-09 14:10:00,126.38,126.47,126.36,126.45,15076.0,102.9456,103.019,102.9294,103.0027,15076.0
2016-12-09 14:20:00,126.43,126.47,126.4,126.45,13092.0,102.9864,103.019,102.9619,103.0027,13092.0
2016-12-09 14:30:00,126.47,126.52,126.44,126.52,13860.0,103.019,103.0597,102.9945,103.0597,13860.0
2016-12-09 14:40:00,126.5,126.57,126.5,126.56,15514.0,103.0434,103.1004,103.0434,103.0923,15514.0
2016-12-09 14:50:00,126.56,126.65,126.56,126.6,21743.0,103.0923,103.1656,103.0923,103.1249,21743.0
2016-12-09 15:00:00,126.61,126.77,126.58,126.73,18356.0,103.133,103.2633,103.1086,103.2307,18356.0
2016-12-09 15:10:00,126.74,126.95,126.72,126.89,24033.0,103.2389,103.41,103.2226,103.3611,24033.0
2016-12-09 15:20:00,126.92,126.97,126.87,126.96,25511.0,103.3855,103.4262,103.3448,103.4181,25511.0
2016-12-09 15:30:00,126.94,126.99,126.9,126.92,33884.0,103.4018,103.4425,103.3692,103.3855,33884.0
2016-12-09 15:40:00,126.91,126.94,126.88,126.92,37958.0,103.3774,103.4018,103.3529,103.3855,37958.0
2016-12-09 15:50:00,126.92,127.01,126.91,127.01,75895.0,103.3855,103.4588,103.3774,103.4588,75895.0
2016-12-12 09:30:00,127.02,127.19,126.57,126.8,26967.0,103.467,103.6054,103.1004,103.2878,26967.0
2016-12-12 09:40:00,126.81,127.29,126.62,127.29,17869.0,103.2959,103.6869,103.1411,103.6869,17869.0
2016-12-12 09:50:00,127.29,127.58,127.26,127.41,14630.0,103.6869,103.9231,103.6625,103.7847,14630.0
2016-12-12 10:00:00,127.3,127.5,127.15,127.15,21486.0,103.6951,103.858,103.5729,103.5729,21486.0
2016-12-12 10:10:00,127.18,127.21,126.8,126.84,10533.0,103.5973,103.6217,103.2878,103.3203,10533.0
2016-12-12 10:20:00,126.79,126.9,126.57,126.68,8755.0,103.2796,103.3692,103.1004,103.19,8755.0
2016-12-12 10:30:00,126.68,126.76,126.45,126.71,24541.0,103.19,103.2552,103.0027,103.2145,24541.0
2016-12-12 10:40:00,126.74,126.78,126.5,126.52,9603.0,103.2389,103.2715,103.0434,103.0597,9603.0
2016-12-12 10:50:00,126.52,126.58,126.39,126.42,15356.0,103.0597,103.1086,102.9538,102.9782,15356.0
2016-12-12 11:00:00,126.42,126.66,126.42,126.54,8294.0,102.9782,103.1737,102.9782,103.076,8294.0
2016-12-12 11:10:00,126.61,126.87,126.61,126.86,8699.0,103.133,103.3448,103.133,103.3366,8699.0
2016-12-12 11:20:00,126.86,126.99,126.83,126.87,7836.0,103.3366,103.4425,103.3122,103.3448,7836.0
2016-12-12 11:30:00,126.81,127.06,126.76,126.97,8946.0,103.2959,103.4996,103.2552,103.4262,8946.0
2016-12-12 11:40:00,126.9,127.05,126.84,127.01,11310.0,103.3692,103.4914,103.3203,103.4588,11310.0
2016-12-12 11:50:00,126.98,127.05,126.89,126.96,12758.0,103.4344,103.4914,103.3611,103.4181,12758.0
2016-12-12 12:00:00,126.94,126.94,126.6,126.6,10718.0,103.4018,103.4018,103.1249,103.1249,10718.0
2016-12-12 12:10:00,126.55,126.77,126.55,126.65,9189.0,103.0841,103.2633,103.0841,103.1656,9189.0
2016-12-12 12:20:00,126.62,126.74,126.53,126.62,10529.0,103.1411,103.2389,103.0678,103.1411,10529.0
2016-12-12 12:30:00,126.59,126.88,126.56,126.88,7173.0,103.1167,103.3529,103.0923,103.3529,7173.0
2016-12-12 12:40:00,126.9,126.91,126.71,126.79,6171.0,103.3692,103.3774,103.2145,103.2796,6171.0
2016-12-12 12:50:00,126.78,126.78,126.61,126.71,8343.0,103.2715,103.2715,103.133,103.2145,8343.0
2016-12-12 13:00:00,126.73,126.88,126.69,126.83,9143.0,103.2307,103.3529,103.1982,103.3122,9143.0
2016-12-12 13:10:00,126.86,126.88,126.78,126.87,5937.0,103.3366,103.3529,103.2715,103.3448,5937.0
2016-12-12 13:20:00,126.93,126.98,126.86,126.88,7956.0,103.3937,103.4344,103.3366,103.3529,7956.0
2016-12-12 13:30:00,126.86,126.98,126.83,126.93,13351.0,103.3366,103.4344,103.3122,103.3937,13351.0
2016-12-12 13:40:00,126.93,127.06,126.86,126.86,13033.0,103.3937,103.4996,103.3366,103.3366,13033.0
2016-12-12 13:50:00,126.83,126.98,126.83,126.94,7372.0,103.3122,103.4344,103.3122,103.4018,7372.0
2016-12-12 14:00:00,126.96,126.99,126.85,126.9,10931.0,103.4181,103.4425,103.3285,103.3692,10931.0
2016-12-12 14:10:00,126.88,127.02,126.88,127.02,15653.0,103.3529,103.467,103.3529,103.467,15653.0
2016-12-12 14:20:00,127.03,127.04,126.76,126.76,12333.0,103.4751,103.4833,103.2552,103.2552,12333.0
2016-12-12 14:30:00,126.8,126.85,126.74,126.81,8249.0,103.2878,103.3285,103.2389,103.2959,8249.0
2016-12-12 14:40:00,126.77,126.9,126.77,126.89,9668.0,103.2633,103.3692,103.2633,103.3611,9668.0
2016-12-12 14:50:00,126.89,126.92,126.83,126.85,10360.0,103.3611,103.3855,103.3122,103.3285,10360.0
2016-12-12 15:00:00,126.87,127.05,126.84,127.05,13748.0,103.3448,103.4914,103.3203,103.4914,13748.0
2016-12-12 15:10:00,127.04,127.12,127.02,127.03,16339.0,103.4833,103.5484,103.467,103.4751,16339.0
2016-12-12 15:20:00,127.02,127.1,127.02,127.02,15720.0,103.467,103.5321,103.467,103.467,15720.0
2016-12-12 15:30:00,127.01,127.06,126.92,127.04,19428.0,103.4588,103.4996,103.3855,103.4833,19428.0
2016-12-12 15:40:00,127.04,127.07,126.98,126.98,30755.0,103.4833,103.5077,103.4344,103.4344,30755.0
2016-12-12 15:50:00,126.99,127.04,126.91,127.0,70349.0,103.4425,103.4833,103.3774,103.4507,70349.0
2016-12-13 09:30:00,127.33,127.62,127.03,127.21,21275.0,103.7195,103.9557,103.4751,103.6217,21275.0
2016-12-13 09:40:00,127.15,127.56,127.1,127.11,13492.0,103.5729,103.9068,103.5321,103.5403,13492.0
2016-12-13 09:50:00,127.1,127.18,126.69,126.73,9577.0,103.5321,103.5973,103.1982,103.2307,9577.0
2016-12-13 10:00:00,126.71,126.8,126.48,126.61,14024.0,103.2145,103.2878,103.0271,103.133,14024.0
2016-12-13 10:10:00,126.61,126.84,126.56,126.59,6993.0,103.133,103.3203,103.0923,103.1167,6993.0
2016-12-13 10:20:00,126.63,126.71,126.46,126.46,8684.0,103.1493,103.2145,103.0108,103.0108,8684.0
2016-12-13 10:30:00,126.42,126.47,126.22,126.23,24671.0,102.9782,103.019,102.8153,102.8235,24671.0
2016-12-13 10:40:00,126.21,126.48,126.03,126.12,56507.0,102.8072,103.0271,102.6605,102.7339,56507.0
2016-12-13 10:50:00,126.11,126.23,125.84,125.84,44481.0,102.7257,102.8235,102.5058,102.5058,44481.0
2016-12-13 11:00:00,125.85,126.01,125.8,125.89,39116.0,102.5139,102.6443,102.4732,102.5465,39116.0
2016-12-13 11:10:00,125.88,125.92,125.57,125.62,42239.0,102.5384,102.5709,102.2858,102.3266,42239.0
2016-12-13 11:20:00,125.6,126.13,125.6,125.9,45521.0,102.3103,102.742,102.3103,102.5547,45521.0
2016-12-13 11:30:00,125.92,125.95,125.76,125.9,13141.0,102.5709,102.5954,102.4406,102.5547,13141.0
2016-12-13 11:40:00,125.96,126.14,125.94,126.06,14515.0,102.6035,102.7501,102.5872,102.685,14515.0
2016-12-13 11:50:00,126.06,126.22,125.98,126.22,9381.0,102.685,102.8153,102.6198,102.8153,9381.0
2016-12-13 12:00:00,126.22,126.36,126.14,126.35,28475.0,102.8153,102.9294,102.7501,102.9212,28475.0
2016-12-13 12:10:00,126.38,126.57,126.33,126.48,10814.0,102.9456,103.1004,102.9049,103.0271,10814.0
2016-12-13 12:20:00,126.46,126.56,126.41,126.44,15882.0,103.0108,103.0923,102.9701,102.9945,15882.0
2016-12-13 12:30:00,126.42,126.49,126.39,126.44,8028.0,102.9782,103.0352,102.9538,102.9945,8028.0
2016-12-13 12:40:00,126.41,126.58,126.38,126.58,9550.0,102.9701,103.1086,102.9456,103.1086,9550.0
2016-12-13 12:50:00,126.56,126.61,126.5,126.61,7201.0,103.0923,103.133,103.0434,103.133,7201.0
2016-12-13 13:00:00,126.6,126.73,126.55,126.63,9475.0,103.1249,103.2307,103.0841,103.1493,9475.0
2016-12-13 13:10:00,126.63,126.89,126.6,126.89,10059.0,103.1493,103.3611,103.1249,103.3611,10059.0
2016-12-13 13:20:00,126.92,127.07,126.89,127.07,11105.0,103.3855,103.5077,103.3611,103.5077,11105.0
2016-12-13 13:30:00,127.04,127.07,126.79,126.86,15568.0,103.4833,103.5077,103.2796,103.3366,15568.0
2016-12-13 13:40:00,126.87,126.89,126.69,126.69,9573.0,103.3448,103.3611,103.1982,103.1982,9573.0
2016-12-13 13:50:00,126.69,126.8,126.67,126.75,11041.0,103.1982,103.2878,103.1819,103.247,11041.0
2016-12-13 14:00:00,126.77,126.8,126.61,126.61,12046.0,103.2633,103.2878,103.133,103.133,12046.0
2016-12-13 14:10:00,126.59,126.61,126.48,126.54,19624.0,103.1167,103.133,103.0271,103.076,19624.0
2016-12-13 14:20:00,126.53,126.6,126.49,126.53,15030.0,103.0678,103.1249,103.0352,103.0678,15030.0
2016-12-13 14:30:00,126.55,126.55,126.36,126.45,23343.0,103.0841,103.0841,102.9294,103.0027,23343.0
2016-12-13 14:40:00,126.46,126.56,126.45,126.52,31376.0,103.0108,103.0923,103.0027,103.0597,31376.0
2016-12-13 14:50:00,126.53,126.58,126.37,126.39,26439.0,103.0678,103.1086,102.9375,102.9538,26439.0
2016-12-13 15:00:00,126.4,126.45,126.33,126.35,34272.0,102.9619,103.0027,102.9049,102.9212,34272.0
2016-12-13 15:10:00,126.35,126.38,126.16,126.2,29184.0,102.9212,102.9456,102.7664,102.799,29184.0
2016-12-13 15:20:00,126.18,126.21,126.07,126.09,31323.0,102.7827,102.8072,102.6931,102.7094,31323.0
2016-12-13 15:30:00,126.11,126.25,126.05,126.1,41877.0,102.7257,102.8398,102.6768,102.7176,41877.0
2016-12-13 15:40:00,126.09,126.13,126.01,126.02,36852.0,102.7094,102.742,102.6443,102.6524,36852.0
2016-12-13 15:50:00,126.01,126.17,125.93,126.14,85279.0,102.6443,102.7746,102.5791,102.7501,85279.0
2016-12-14 09:30:00,126.2,126.5,126.03,126.3,35026.0,102.799,103.0434,102.6605,102.8805,35026.0
2016-12-14 09:40:00,126.38,126.45,126.14,126.14,16899.0,102.9456,103.0027,102.7501,102.7501,16899.0
2016-12-14 09:50:00,126.13,126.25,126.04,126.16,11511.0,102.742,102.8398,102.6687,102.7664,11511.0
2016-12-14 10:00:00,126.11,126.2,125.95,126.02,20619.0,102.7257,102.799,102.5954,102.6524,20619.0
2016-12-14 10:10:00,125.99,126.13,125.91,126.13,24413.0,102.628,102.742,102.5628,102.742,24413.0
2016-12-14 10:20:00,126.11,126.46,126.06,126.45,18910.0,102.7257,103.0108,102.685,103.0027,18910.0
2016-12-14 10:30:00,126.46,126.49,126.26,126.28,16169.0,103.0108,103.0352,102.8479,102.8642,16169.0
2016-12-14 10:40:00,126.28,126.38,126.21,126.21,10765.0,102.8642,102.9456,102.8072,102.8072,10765.0
2016-12-14 10:50:00,126.2,126.22,126.12,126.19,11411.0,102.799,102.8153,102.7339,102.7909,11411.0
2016-12-14 11:00:00,126.2,126.24,126.08,126.11,19414.0,102.799,102.8316,102.7013,102.7257,19414.0
2016-12-14 11:10:00,126.11,126.11,125.96,126.02,19045.0,102.7257,102.7257,102.6035,102.6524,19045.0
2016-12-14 11:20:00,126.02,126.05,125.93,125.93,25243.0,102.6524,102.6768,102.5791,102.5791,25243.0
2016-12-14 11:30:00,125.96,125.97,125.61,125.63,18192.0,102.6035,102.6117,102.3184,102.3347,18192.0
2016-12-14 11:40:00,125.63,125.71,125.48,125.67,11078.0,102.3347,102.3999,102.2125,102.3673,11078.0
2016-12-14 11:50:00,125.67,125.71,125.58,125.66,9389.0,102.3673,102.3999,102.294,102.3592,9389.0
2016-12-14 12:00:00,125.62,125.89,125.62,125.88,11354.0,102.3266,102.5465,102.3266,102.5384,11354.0
2016-12-14 12:10:00,125.89,126.0,125.89,125.96,11055.0,102.5465,102.6361,102.5465,102.6035,11055.0
2016-12-14 12:20:00,125.96,126.03,125.93,126.0,16027.0,102.6035,102.6605,102.5791,102.6361,16027.0
2016-12-14 12:30:00,126.0,126.06,125.97,126.05,8724.0,102.6361,102.685,102.6117,102.6768,8724.0
2016-12-14 12:40:00,126.04,126.15,126.0,126.15,6767.0,102.6687,102.7583,102.6361,102.7583,6767.0
2016-12-14 12:50:00,126.16,126.21,126.14,126.16,7111.0,102.7664,102.8072,102.7501,102.7664,7111.0
2016-12-14 13:00:00,126.16,126.24,126.0,126.02,14189.0,102.7664,102.8316,102.6361,102.6524,14189.0
2016-12-14 13:10:00,126.02,126.09,125.97,126.04,8666.0,102.6524,102.7094,102.6117,102.6687,8666.0
2016-12-14 13:20:00,126.06,126.07,125.94,125.96,12634.0,102.685,102.6931,102.5872,102.6035,12634.0
2016-12-14 13:30:00,125.98,126.04,125.88,125.88,12617.0,102.6198,102.6687,102.5384,102.5384,12617.0
2016-12-14 13:40:00,125.87,126.0,125.87,125.97,9462.0,102.5302,102.6361,102.5302,102.6117,9462.0
2016-12-14 13:50:00,125.97,126.13,125.94,126.06,17641.0,102.6117,102.742,102.5872,102.685,17641.0
2016-12-14 14:00:00,126.15,126.38,125.85,126.03,42221.0,102.7583,102.9456,102.5139,102.6605,42221.0
2016-12-14 14:10:00,126.02,126.04,125.53,125.81,23394.0,102.6524,102.6687,102.2533,102.4813,23394.0
2016-12-14 14:20:00,125.72,125.74,125.18,125.21,13850.0,102.408,102.4243,101.9682,101.9926,13850.0
2016-12-14 14:30:00,125.18,125.63,125.18,125.53,37109.0,101.9682,102.3347,101.9682,102.2533,37109.0
2016-12-14 14:40:00,125.63,125.74,125.56,125.7,19099.0,102.3347,102.4243,102.2777,102.3917,19099.0
2016-12-14 14:50:00,125.7,125.72,125.28,125.31,16323.0,102.3917,102.408,102.0496,102.0741,16323.0
2016-12-14 15:00:00,125.35,125.39,124.92,124.93,14727.0,102.1066,102.1392,101.7564,101.7645,14727.0
2016-12-14 15:10:00,124.88,125.02,124.66,124.7,34367.0,101.7238,101.8378,101.5446,101.5772,34367.0
2016-12-14 15:20:00,124.72,124.78,124.38,124.41,65906.0,101.5935,101.6423,101.3165,101.3409,65906.0
2016-12-14 15:30:00,124.49,124.82,124.44,124.71,171624.0,101.4061,101.6749,101.3654,101.5853,171624.0
2016-12-14 15:40:00,124.73,124.81,124.32,124.41,129144.0,101.6016,101.6668,101.2676,101.3409,129144.0
2016-12-14 15:50:00,124.39,124.41,123.91,124.16,256651.0,101.3246,101.3409,100.9337,101.1373,256651.0
2016-12-15 09:30:00,123.93,124.37,123.86,124.29,50625.0,100.9499,101.3084,100.8929,101.2432,50625.0
2016-12-15 09:40:00,124.37,124.76,124.02,124.66,84854.0,101.3084,101.626,101.0233,101.5446,84854.0
2016-12-15 09:50:00,124.71,125.51,124.71,125.5,33450.0,101.5853,102.237,101.5853,102.2288,33450.0
2016-12-15 10:00:00,125.61,125.97,125.4,125.57,44369.0,102.3184,102.6117,102.1474,102.2858,44369.0
2016-12-15 10:10:00,125.65,125.71,125.17,125.3,29442.0,102.351,102.3999,101.96,102.0659,29442.0
2016-12-15 10:20:00,125.26,125.48,125.26,125.29,19487.0,102.0333,102.2125,102.0333,102.0578,19487.0
2016-12-15 10:30:00,125.34,125.91,125.32,125.91,19391.0,102.0985,102.5628,102.0822,102.5628,19391.0
2016-12-15 10:40:00,125.85,125.85,125.58,125.58,18059.0,102.5139,102.5139,102.294,102.294,18059.0
2016-12-15 10:50:00,125.65,126.14,125.65,125.79,21189.0,102.351,102.7501,102.351,102.465,21189.0
2016-12-15 11:00:00,125.84,126.2,125.84,126.11,19086.0,102.5058,102.799,102.5058,102.7257,19086.0
2016-12-15 11:10:00,126.11,126.34,126.1,126.19,39192.0,102.7257,102.9131,102.7176,102.7909,39192.0
2016-12-15 11:20:00,126.2,126.23,125.92,125.93,22775.0,102.799,102.8235,102.5709,102.5791,22775.0
2016-12-15 11:30:00,125.93,126.09,125.88,125.96,20891.0,102.5791,102.7094,102.5384,102.6035,20891.0
2016-12-15 11:40:00,125.98,126.12,125.83,125.84,11961.0,102.6198,102.7339,102.4976,102.5058,11961.0
2016-12-15 11:50:00,125.81,125.96,125.71,125.76,17590.0,102.4813,102.6035,102.3999,102.4406,17590.0
2016-12-15 12:00:00,125.82,125.82,125.47,125.65,24540.0,102.4895,102.4895,102.2044,102.351,24540.0
2016-12-15 12:10:00,125.68,125.75,125.6,125.66,14828.0,102.3754,102.4325,102.3103,102.3592,14828.0
2016-12-15 12:20:00,125.65,125.65,125.48,125.52,34794.0,102.351,102.351,102.2125,102.2451,34794.0
2016-12-15 12:30:00,125.52,125.52,125.24,125.28,16180.0,102.2451,102.2451,102.017,102.0496,16180.0
2016-12-15 12:40:00,125.29,125.45,125.21,125.45,17567.0,102.0578,102.1881,101.9926,102.1881,17567.0
2016-12-15 12:50:00,125.44,125.47,125.27,125.47,10301.0,102.1799,102.2044,102.0415,102.2044,10301.0
2016-12-15 13:00:00,125.5,125.69,125.45,125.58,9613.0,102.2288,102.3836,102.1881,102.294,9613.0
2016-12-15 13:10:00,125.54,125.65,125.54,125.58,10733.0,102.2614,102.351,102.2614,102.294,10733.0
2016-12-15 13:20:00,125.61,125.64,125.39,125.43,8778.0,102.3184,102.3429,102.1392,102.1718,8778.0
2016-12-15 13:30:00,125.46,125.57,125.31,125.39,8450.0,102.1962,102.2858,102.0741,102.1392,8450.0
2016-12-15 13:40:00,125.34,125.35,124.93,125.03,14623.0,102.0985,102.1066,101.7645,101.846,14623.0
2016-12-15 13:50:00,125.03,125.14,124.86,124.97,18141.0,101.846,101.9356,101.7075,101.7971,18141.0
2016-12-15 14:00:00,124.98,125.22,124.96,125.18,14985.0,101.8052,102.0007,101.789,101.9682,14985.0
2016-12-15 14:10:00,125.11,125.19,125.01,125.05,12876.0,101.9111,101.9763,101.8297,101.8623,12876.0
2016-12-15 14:20:00,125.05,125.16,124.95,125.15,16262.0,101.8623,101.9519,101.7808,101.9437,16262.0
2016-12-15 14:30:00,125.15,125.29,125.12,125.25,20132.0,101.9437,102.0578,101.9193,102.0252,20132.0
2016-12-15 14:40:00,125.26,125.27,125.08,125.09,9444.0,102.0333,102.0415,101.8867,101.8948,9444.0
2016-12-15 14:50:00,125.12,125.19,125.06,125.1,13920.0,101.9193,101.9763,101.8704,101.903,13920.0
2016-12-15 15:00:00,125.06,125.17,125.02,125.08,13229.0,101.8704,101.96,101.8378,101.8867,13229.0
2016-12-15 15:10:00,125.08,125.08,124.94,125.02,15149.0,101.8867,101.8867,101.7727,101.8378,15149.0
2016-12-15 15:20:00,125.03,125.19,125.03,125.07,24207.0,101.846,101.9763,101.846,101.8786,24207.0
2016-12-15 15:30:00,125.08,125.14,124.97,125.0,31794.0,101.8867,101.9356,101.7971,101.8215,31794.0
2016-12-15 15:40:00,124.97,125.17,124.96,125.02,60185.0,101.7971,101.96,101.789,101.8378,60185.0
2016-12-15 15:50:00,125.01,125.08,124.96,125.05,93267.0,101.8297,101.8867,101.789,101.8623,93267.0
2016-12-16 09:30:00,125.08,125.19,124.15,124.5,368496.0,101.8867,101.9763,101.1291,101.4143,368496.0
2016-12-16 09:40:00,124.83,125.26,124.6,125.25,24447.0,101.6831,102.0333,101.4957,102.0252,24447.0
2016-12-16 09:50:00,125.27,125.48,125.07,125.35,15751.0,102.0415,102.2125,101.8786,102.1066,15751.0
2016-12-16 10:00:00,125.33,125.34,125.07,125.25,9224.0,102.0903,102.0985,101.8786,102.0252,9224.0
2016-12-16 10:10:00,125.2,125.49,125.16,125.46,11204.0,101.9845,102.2207,101.9519,102.1962,11204.0
2016-12-16 10:20:00,125.49,125.51,125.23,125.47,20563.0,102.2207,102.237,102.0089,102.2044,20563.0
2016-12-16 10:30:00,125.47,125.53,125.28,125.46,17097.0,102.2044,102.2533,102.0496,102.1962,17097.0
2016-12-16 10:40:00,125.49,125.78,125.46,125.49,15871.0,102.2207,102.4569,102.1962,102.2207,15871.0
2016-12-16 10:50:00,125.54,125.74,125.54,125.62,11849.0,102.2614,102.4243,102.2614,102.3266,11849.0
2016-12-16 11:00:00,125.52,125.53,125.33,125.39,10425.0,102.2451,102.2533,102.0903,102.1392,10425.0
2016-12-16 11:10:00,125.4,125.63,125.39,125.49,8202.0,102.1474,102.3347,102.1392,102.2207,8202.0
2016-12-16 11:20:00,125.45,125.45,125.23,125.26,12241.0,102.1881,102.1881,102.0089,102.0333,12241.0
2016-12-16 11:30:00,125.25,125.5,125.25,125.39,9379.0,102.0252,102.2288,102.0252,102.1392,9379.0
2016-12-16 11:40:00,125.38,125.56,125.38,125.52,15689.0,102.1311,102.2777,102.1311,102.2451,15689.0
2016-12-16 11:50:00,125.54,125.67,125.54,125.64,7567.0,102.2614,102.3673,102.2614,102.3429,7567.0
2016-12-16 12:00:00,125.65,125.74,125.63,125.72,8639.0,102.351,102.4243,102.3347,102.408,8639.0
2016-12-16 12:10:00,125.72,125.74,125.55,125.55,7320.0,102.408,102.4243,102.2696,102.2696,7320.0
2016-12-16 12:20:00,125.55,125.6,125.48,125.51,8932.0,102.2696,102.3103,102.2125,102.237,8932.0
2016-12-16 12:30:00,125.47,125.47,125.36,125.42,14672.0,102.2044,102.2044,102.1148,102.1637,14672.0
2016-12-16 12:40:00,125.38,125.4,125.24,125.34,5736.0,102.1311,102.1474,102.017,102.0985,5736.0
2016-12-16 12:50:00,125.35,125.35,125.19,125.3,7465.0,102.1066,102.1066,101.9763,102.0659,7465.0
2016-12-16 13:00:00,125.3,125.3,125.03,125.09,11375.0,102.0659,102.0659,101.846,101.8948,11375.0
2016-12-16 13:10:00,125.1,125.1,124.82,124.95,11879.0,101.903,101.903,101.6749,101.7808,11879.0
2016-12-16 13:20:00,124.92,125.03,124.85,124.85,10980.0,101.7564,101.846,101.6994,101.6994,10980.0
2016-12-16 13:30:00,124.83,125.06,124.82,125.04,9381.0,101.6831,101.8704,101.6749,101.8541,9381.0
2016-12-16 13:40:00,125.03,125.06,124.9,125.0,10523.0,101.846,101.8704,101.7401,101.8215,10523.0
2016-12-16 13:50:00,124.98,125.01,124.89,124.89,5546.0,101.8052,101.8297,101.7319,101.7319,5546.0
2016-12-16 14:00:00,124.91,124.94,124.65,124.94,14301.0,101.7482,101.7727,101.5364,101.7727,14301.0
2016-12-16 14:10:00,124.91,124.97,124.75,124.83,11929.0,101.7482,101.7971,101.6179,101.6831,11929.0
2016-12-16 14:20:00,124.79,124.85,124.68,124.84,10930.0,101.6505,101.6994,101.5609,101.6912,10930.0
2016-12-16 14:30:00,124.82,124.91,124.76,124.89,13571.0,101.6749,101.7482,101.626,101.7319,13571.0
2016-12-16 14:40:00,124.88,125.01,124.84,124.96,9796.0,101.7238,101.8297,101.6912,101.789,9796.0
2016-12-16 14:50:00,124.97,125.01,124.85,124.92,10997.0,101.7971,101.8297,101.6994,101.7564,10997.0
2016-12-16 15:00:00,124.94,124.96,124.75,124.76,24694.0,101.7727,101.789,101.6179,101.626,24694.0
2016-12-16 15:10:00,124.77,124.8,124.61,124.61,17286.0,101.6342,101.6586,101.5039,101.5039,17286.0
2016-12-16 15:20:00,124.63,124.77,124.63,124.7,36807.0,101.5201,101.6342,101.5201,101.5772,36807.0
2016-12-16 15:30:00,124.71,124.92,124.71,124.82,38750.0,101.5853,101.7564,101.5853,101.6749,38750.0
2016-12-16 15:40:00,124.82,124.97,124.73,124.82,89430.0,101.6749,101.7971,101.6016,101.6749,89430.0
2016-12-16 15:50:00,124.83,124.87,124.64,124.86,210473.0,101.6831,101.7156,101.5283,101.7075,210473.0
2016-12-19 09:30:00,124.92,125.49,124.76,125.17,21964.0,101.7564,102.2207,101.626,101.96,21964.0
2016-12-19 09:40:00,125.16,125.67,125.16,125.39,13713.0,101.9519,102.3673,101.9519,102.1392,13713.0
2016-12-19 09:50:00,125.36,125.4,124.9,124.9,17642.0,102.1148,102.1474,101.7401,101.7401,17642.0
2016-12-19 10:00:00,124.93,125.15,124.89,125.04,21616.0,101.7645,101.9437,101.7319,101.8541,21616.0
2016-12-19 10:10:00,125.09,125.27,125.07,125.26,12613.0,101.8948,102.0415,101.8786,102.0333,12613.0
2016-12-19 10:20:00,125.27,125.47,125.15,125.33,18374.0,102.0415,102.2044,101.9437,102.0903,18374.0
2016-12-19 10:30:00,125.38,125.6,125.37,125.6,14360.0,102.1311,102.3103,102.1229,102.3103,14360.0
2016-12-19 10:40:00,125.6,125.73,125.53,125.62,16853.0,102.3103,102.4162,102.2533,102.3266,16853.0
2016-12-19 10:50:00,125.62,125.66,125.51,125.62,10938.0,102.3266,102.3592,102.237,102.3266,10938.0
2016-12-19 11:00:00,125.59,125.69,125.53,125.57,16813.0,102.3021,102.3836,102.2533,102.2858,16813.0
2016-12-19 11:10:00,125.56,125.56,125.3,125.3,13225.0,102.2777,102.2777,102.0659,102.0659,13225.0
2016-12-19 11:20:00,125.29,125.29,124.95,124.96,12393.0,102.0578,102.0578,101.7808,101.789,12393.0
2016-12-19 11:30:00,124.96,125.03,124.8,124.81,14810.0,101.789,101.846,101.6586,101.6668,14810.0
2016-12-19 11:40:00,124.8,124.85,124.68,124.78,14048.0,101.6586,101.6994,101.5609,101.6423,14048.0
2016-12-19 11:50:00,124.73,124.92,124.73,124.91,12878.0,101.6016,101.7564,101.6016,101.7482,12878.0
2016-12-19 12:00:00,124.87,125.02,124.85,125.02,10245.0,101.7156,101.8378,101.6994,101.8378,10245.0
2016-12-19 12:10:00,124.99,125.1,124.93,125.05,9138.0,101.8134,101.903,101.7645,101.8623,9138.0
2016-12-19 12:20:00,125.05,125.17,125.0,125.13,13869.0,101.8623,101.96,101.8215,101.9274,13869.0
2016-12-19 12:30:00,125.13,125.19,125.07,125.11,5944.0,101.9274,101.9763,101.8786,101.9111,5944.0
2016-12-19 12:40:00,125.11,125.32,125.01,125.3,21790.0,101.9111,102.0822,101.8297,102.0659,21790.0
2016-12-19 12:50:00,125.29,125.37,125.24,125.37,6441.0,102.0578,102.1229,102.017,102.1229,6441.0
2016-12-19 13:00:00,125.37,125.43,125.34,125.39,7968.0,102.1229,102.1718,102.0985,102.1392,7968.0
2016-12-19 13:10:00,125.39,125.53,125.35,125.47,16202.0,102.1392,102.2533,102.1066,102.2044,16202.0
2016-12-19 13:20:00,125.48,125.62,125.46,125.58,14122.0,102.2125,102.3266,102.1962,102.294,14122.0
2016-12-19 13:30:00,125.61,125.65,125.44,125.44,6440.0,102.3184,102.351,102.1799,102.1799,6440.0
2016-12-19 13:40:00,125.46,125.51,125.42,125.45,10136.0,102.1962,102.237,102.1637,102.1881,10136.0
2016-12-19 13:50:00,125.46,125.6,125.46,125.57,7821.0,102.1962,102.3103,102.1962,102.2858,7821.0
2016-12-19 14:00:00,125.59,125.61,125.52,125.55,7820.0,102.3021,102.3184,102.2451,102.2696,7820.0
2016-12-19 14:10:00,125.59,125.61,125.5,125.55,9730.0,102.3021,102.3184,102.2288,102.2696,9730.0
2016-12-19 14:20:00,125.51,125.66,125.51,125.58,16536.0,102.237,102.3592,102.237,102.294,16536.0
2016-12-19 14:30:00,125.57,125.66,125.5,125.61,10710.0,102.2858,102.3592,102.2288,102.3184,10710.0
2016-12-19 14:40:00,125.62,125.75,125.58,125.69,19175.0,102.3266,102.4325,102.294,102.3836,19175.0
2016-12-19 14:50:00,125.69,125.75,125.57,125.61,18869.0,102.3836,102.4325,102.2858,102.3184,18869.0
2016-12-19 15:00:00,125.61,125.69,125.58,125.63,25330.0,102.3184,102.3836,102.294,102.3347,25330.0
2016-12-19 15:10:00,125.62,125.72,125.59,125.65,17279.0,102.3266,102.408,102.3021,102.351,17279.0
2016-12-19 15:20:00,125.63,125.89,125.59,125.87,26403.0,102.3347,102.5465,102.3021,102.5302,26403.0
2016-12-19 15:30:00,125.87,125.91,125.81,125.85,25676.0,102.5302,102.5628,102.4813,102.5139,25676.0
2016-12-19 15:40:00,125.86,125.89,125.7,125.7,32235.0,102.5221,102.5465,102.3917,102.3917,32235.0
2016-12-19 15:50:00,125.71,125.99,125.7,125.96,84357.0,102.3999,102.628,102.3917,102.6035,84357.0
2016-12-20 09:30:00,126.52,126.73,126.15,126.47,37308.0,103.0597,103.2307,102.7583,103.019,37308.0
2016-12-20 09:40:00,126.54,126.73,126.34,126.49,35202.0,103.076,103.2307,102.9131,103.0352,35202.0
2016-12-20 09:50:00,126.49,126.73,126.46,126.58,18611.0,103.0352,103.2307,103.0108,103.1086,18611.0
2016-12-20 10:00:00,126.52,126.6,126.32,126.52,38868.0,103.0597,103.1249,102.8968,103.0597,38868.0
2016-12-20 10:10:00,126.5,126.51,126.28,126.32,10952.0,103.0434,103.0515,102.8642,102.8968,10952.0
2016-12-20 10:20:00,126.31,126.31,126.0,126.07,22450.0,102.8886,102.8886,102.6361,102.6931,22450.0
2016-12-20 10:30:00,126.11,126.17,125.99,126.06,15225.0,102.7257,102.7746,102.628,102.685,15225.0
2016-12-20 10:40:00,126.06,126.24,126.06,126.24,6981.0,102.685,102.8316,102.685,102.8316,6981.0
2016-12-20 10:50:00,126.25,126.33,126.24,126.33,5723.0,102.8398,102.9049,102.8316,102.9049,5723.0
2016-12-20 11:00:00,126.35,126.35,126.23,126.29,7895.0,102.9212,102.9212,102.8235,102.8723,7895.0
2016-12-20 11:10:00,126.31,126.31,126.06,126.08,12018.0,102.8886,102.8886,102.685,102.7013,12018.0
2016-12-20 11:20:00,126.08,126.08,125.86,125.88,13616.0,102.7013,102.7013,102.5221,102.5384,13616.0
2016-12-20 11:30:00,125.88,125.88,125.74,125.78,17023.0,102.5384,102.5384,102.4243,102.4569,17023.0
2016-12-20 11:40:00,125.77,125.88,125.74,125.86,10062.0,102.4488,102.5384,102.4243,102.5221,10062.0
2016-12-20 11:50:00,125.83,125.85,125.59,125.6,15509.0,102.4976,102.5139,102.3021,102.3103,15509.0
2016-12-20 12:00:00,125.62,125.77,125.6,125.73,8973.0,102.3266,102.4488,102.3103,102.4162,8973.0
2016-12-20 12:10:00,125.76,125.79,125.67,125.76,10369.0,102.4406,102.465,102.3673,102.4406,10369.0
2016-12-20 12:20:00,125.76,125.93,125.74,125.89,7737.0,102.4406,102.5791,102.4243,102.5465,7737.0
2016-12-20 12:30:00,125.88,125.96,125.84,125.9,6968.0,102.5384,102.6035,102.5058,102.5547,6968.0
2016-12-20 12:40:00,125.9,126.01,125.88,126.01,4322.0,102.5547,102.6443,102.5384,102.6443,4322.0
2016-12-20 12:50:00,126.01,126.06,125.98,125.98,5771.0,102.6443,102.685,102.6198,102.6198,5771.0
2016-12-20 13:00:00,125.97,126.03,125.95,125.99,4792.0,102.6117,102.6605,102.5954,102.628,4792.0
2016-12-20 13:10:00,125.99,126.01,125.91,126.01,8735.0,102.628,102.6443,102.5628,102.6443,8735.0
2016-12-20 13:20:00,126.0,126.05,126.0,126.03,4536.0,102.6361,102.6768,102.6361,102.6605,4536.0
2016-12-20 13:30:00,126.04,126.05,125.87,125.9,14510.0,102.6687,102.6768,102.5302,102.5547,14510.0
2016-12-20 13:40:00,125.89,125.95,125.84,125.95,5898.0,102.5465,102.5954,102.5058,102.5954,5898.0
2016-12-20 13:50:00,125.94,125.96,125.88,125.95,9175.0,102.5872,102.6035,102.5384,102.5954,9175.0
2016-12-20 14:00:00,125.94,126.01,125.91,125.93,7834.0,102.5872,102.6443,102.5628,102.5791,7834.0
2016-12-20 14:10:00,125.92,125.95,125.83,125.95,7147.0,102.5709,102.5954,102.4976,102.5954,7147.0
2016-12-20 14:20:00,125.93,125.94,125.87,125.89,6118.0,102.5791,102.5872,102.5302,102.5465,6118.0
2016-12-20 14:30:00,125.88,125.89,125.71,125.8,10074.0,102.5384,102.5465,102.3999,102.4732,10074.0
2016-12-20 14:40:00,125.84,125.87,125.74,125.74,16986.0,102.5058,102.5302,102.4243,102.4243,16986.0
2016-12-20 14:50:00,125.73,125.86,125.72,125.8,7937.0,102.4162,102.5221,102.408,102.4732,7937.0
2016-12-20 15:00:00,125.83,125.87,125.79,125.85,7395.0,102.4976,102.5302,102.465,102.5139,7395.0
2016-12-20 15:10:00,125.84,125.87,125.81,125.86,7263.0,102.5058,102.5302,102.4813,102.5221,7263.0
2016-12-20 15:20:00,125.87,125.9,125.75,125.9,10510.0,102.5302,102.5547,102.4325,102.5547,10510.0
2016-12-20 15:30:00,125.93,126.01,125.92,125.95,22201.0,102.5791,102.6443,102.5709,102.5954,22201.0
2016-12-20 15:40:00,125.94,125.96,125.82,125.87,49459.0,102.5872,102.6035,102.4895,102.5302,49459.0
2016-12-20 15:50:00,125.86,125.93,125.82,125.93,61753.0,102.5221,102.5791,102.4895,102.5791,61753.0
2016-12-21 09:30:00,125.81,125.91,125.15,125.19,15051.0,102.4813,102.5628,101.9437,101.9763,15051.0
2016-12-21 09:40:00,125.23,125.46,125.15,125.36,25291.0,102.0089,102.1962,101.9437,102.1148,25291.0
2016-12-21 09:50:00,125.32,125.55,125.23,125.55,10229.0,102.0822,102.2696,102.0089,102.2696,10229.0
2016-12-21 10:00:00,125.55,125.62,125.42,125.46,8172.0,102.2696,102.3266,102.1637,102.1962,8172.0
2016-12-21 10:10:00,125.51,125.58,125.38,125.4,8369.0,102.237,102.294,102.1311,102.1474,8369.0
2016-12-21 10:20:00,125.38,125.61,125.36,125.57,18723.0,102.1311,102.3184,102.1148,102.2858,18723.0
2016-12-21 10:30:00,125.57,125.57,125.38,125.47,5078.0,102.2858,102.2858,102.1311,102.2044,5078.0
2016-12-21 10:40:00,125.51,125.56,125.39,125.46,10336.0,102.237,102.2777,102.1392,102.1962,10336.0
2016-12-21 10:50:00,125.47,125.48,125.26,125.29,11499.0,102.2044,102.2125,102.0333,102.0578,11499.0
2016-12-21 11:00:00,125.25,125.37,125.24,125.29,22998.0,102.0252,102.1229,102.017,102.0578,22998.0
2016-12-21 11:10:00,125.3,125.35,125.29,125.3,36673.0,102.0659,102.1066,102.0578,102.0659,36673.0
2016-12-21 11:20:00,125.3,125.37,125.29,125.35,16771.0,102.0659,102.1229,102.0578,102.1066,16771.0
2016-12-21 11:30:00,125.38,125.41,125.29,125.39,18942.0,102.1311,102.1555,102.0578,102.1392,18942.0
2016-12-21 11:40:00,125.37,125.46,125.35,125.42,7281.0,102.1229,102.1962,102.1066,102.1637,7281.0
2016-12-21 11:50:00,125.44,125.49,125.42,125.48,5565.0,102.1799,102.2207,102.1637,102.2125,5565.0
2016-12-21 12:00:00,125.46,125.56,125.46,125.48,6894.0,102.1962,102.2777,102.1962,102.2125,6894.0
2016-12-21 12:10:00,125.48,125.54,125.46,125.51,7564.0,102.2125,102.2614,102.1962,102.237,7564.0
2016-12-21 12:20:00,125.55,125.58,125.49,125.51,9687.0,102.2696,102.294,102.2207,102.237,9687.0
2016-12-21 12:30:00,125.5,125.53,125.43,125.48,10285.0,102.2288,102.2533,102.1718,102.2125,10285.0
2016-12-21 12:40:00,125.47,125.48,125.4,125.41,6771.0,102.2044,102.2125,102.1474,102.1555,6771.0
2016-12-21 12:50:00,125.39,125.39,125.32,125.32,9003.0,102.1392,102.1392,102.0822,102.0822,9003.0
2016-12-21 13:00:00,125.33,125.36,125.3,125.31,7236.0,102.0903,102.1148,102.0659,102.0741,7236.0
2016-12-21 13:10:00,125.3,125.3,125.24,125.28,5291.0,102.0659,102.0659,102.017,102.0496,5291.0
2016-12-21 13:20:00,125.29,125.32,125.26,125.26,6580.0,102.0578,102.0822,102.0333,102.0333,6580.0
2016-12-21 13:30:00,125.27,125.27,125.22,125.23,3721.0,102.0415,102.0415,102.0007,102.0089,3721.0
2016-12-21 13:40:00,125.23,125.24,125.15,125.17,4706.0,102.0089,102.017,101.9437,101.96,4706.0
2016-12-21 13:50:00,125.18,125.24,125.17,125.24,7278.0,101.9682,102.017,101.96,102.017,7278.0
2016-12-21 14:00:00,125.26,125.34,125.26,125.33,8154.0,102.0333,102.0985,102.0333,102.0903,8154.0
2016-12-21 14:10:00,125.36,125.38,125.31,125.31,3898.0,102.1148,102.1311,102.0741,102.0741,3898.0
2016-12-21 14:20:00,125.32,125.4,125.3,125.36,5211.0,102.0822,102.1474,102.0659,102.1148,5211.0
2016-12-21 14:30:00,125.35,125.38,125.19,125.25,10197.0,102.1066,102.1311,101.9763,102.0252,10197.0
2016-12-21 14:40:00,125.22,125.27,125.08,125.13,13524.0,102.0007,102.0415,101.8867,101.9274,13524.0
2016-12-21 14:50:00,125.12,125.12,125.04,125.06,16066.0,101.9193,101.9193,101.8541,101.8704,16066.0
2016-12-21 15:00:00,125.06,125.1,124.98,125.01,21979.0,101.8704,101.903,101.8052,101.8297,21979.0
2016-12-21 15:10:00,125.02,125.03,124.97,125.01,10523.0,101.8378,101.846,101.7971,101.8297,10523.0
2016-12-21 15:20:00,124.98,125.0,124.74,124.84,23040.0,101.8052,101.8215,101.6097,101.6912,23040.0
2016-12-21 15:30:00,124.84,124.97,124.78,124.94,35640.0,101.6912,101.7971,101.6423,101.7727,35640.0
2016-12-21 15:40:00,124.95,125.01,124.84,124.85,37045.0,101.7808,101.8297,101.6912,101.6994,37045.0
2016-12-21 15:50:00,124.86,124.86,124.7,124.72,100227.0,101.7075,101.7075,101.5772,101.5935,100227.0
2016-12-22 09:30:00,124.64,124.78,124.4,124.69,26914.0,101.5283,101.6423,101.3328,101.569,26914.0
2016-12-22 09:40:00,124.69,124.96,124.48,124.65,11773.0,101.569,101.789,101.398,101.5364,11773.0
2016-12-22 09:50:00,124.66,124.81,124.6,124.76,7363.0,101.5446,101.6668,101.4957,101.626,7363.0
2016-12-22 10:00:00,124.73,124.9,124.55,124.58,10250.0,101.6016,101.7401,101.455,101.4794,10250.0
2016-12-22 10:10:00,124.55,124.63,124.48,124.58,5295.0,101.455,101.5201,101.398,101.4794,5295.0
2016-12-22 10:20:00,124.56,124.57,124.2,124.26,8532.0,101.4631,101.4713,101.1699,101.2188,8532.0
2016-12-22 10:30:00,124.29,124.32,124.13,124.14,12829.0,101.2432,101.2676,101.1129,101.121,12829.0
2016-12-22 10:40:00,124.18,124.22,123.93,124.16,26134.0,101.1536,101.1862,100.9499,101.1373,26134.0
2016-12-22 10:50:00,124.14,124.15,123.78,123.78,17644.0,101.121,101.1291,100.8278,100.8278,17644.0
2016-12-22 11:00:00,123.83,124.15,123.81,124.05,16548.0,100.8685,101.1291,100.8522,101.0477,16548.0
2016-12-22 11:10:00,124.06,124.06,123.84,124.04,26197.0,101.0558,101.0558,100.8766,101.0395,26197.0
2016-12-22 11:20:00,124.05,124.12,123.85,123.89,19417.0,101.0477,101.1047,100.8848,100.9174,19417.0
2016-12-22 11:30:00,123.91,124.03,123.76,124.0,18019.0,100.9337,101.0314,100.8115,101.007,18019.0
2016-12-22 11:40:00,123.99,124.05,123.89,123.91,18155.0,100.9988,101.0477,100.9174,100.9337,18155.0
2016-12-22 11:50:00,123.91,124.13,123.91,124.11,7782.0,100.9337,101.1129,100.9337,101.0966,7782.0
2016-12-22 12:00:00,124.1,124.23,124.08,124.19,11303.0,101.0884,101.1943,101.0721,101.1617,11303.0
2016-12-22 12:10:00,124.2,124.3,124.2,124.3,5906.0,101.1699,101.2513,101.1699,101.2513,5906.0
2016-12-22 12:20:00,124.28,124.34,124.22,124.34,6134.0,101.235,101.2839,101.1862,101.2839,6134.0
2016-12-22 12:30:00,124.35,124.53,124.35,124.53,8488.0,101.2921,101.4387,101.2921,101.4387,8488.0
2016-12-22 12:40:00,124.55,124.75,124.55,124.73,5242.0,101.455,101.6179,101.455,101.6016,5242.0
2016-12-22 12:50:00,124.71,124.71,124.57,124.65,4486.0,101.5853,101.5853,101.4713,101.5364,4486.0
2016-12-22 13:00:00,124.68,124.72,124.67,124.7,5443.0,101.5609,101.5935,101.5527,101.5772,5443.0
2016-12-22 13:10:00,124.7,124.7,124.61,124.63,4632.0,101.5772,101.5772,101.5039,101.5201,4632.0
2016-12-22 13:20:00,124.65,124.67,124.57,124.58,4200.0,101.5364,101.5527,101.4713,101.4794,4200.0
2016-12-22 13:30:00,124.57,124.58,124.52,124.58,4683.0,101.4713,101.4794,101.4305,101.4794,4683.0
2016-12-22 13:40:00,124.59,124.88,124.58,124.88,47408.0,101.4876,101.7238,101.4794,101.7238,47408.0
2016-12-22 13:50:00,124.85,124.85,124.6,124.62,10025.0,101.6994,101.6994,101.4957,101.512,10025.0
2016-12-22 14:00:00,124.68,124.72,124.63,124.7,5280.0,101.5609,101.5935,101.5201,101.5772,5280.0
2016-12-22 14:10:00,124.7,124.74,124.63,124.67,9230.0,101.5772,101.6097,101.5201,101.5527,9230.0
2016-12-22 14:20:00,124.67,124.73,124.65,124.7,2875.0,101.5527,101.6016,101.5364,101.5772,2875.0
2016-12-22 14:30:00,124.7,124.76,124.69,124.76,2671.0,101.5772,101.626,101.569,101.626,2671.0
2016-12-22 14:40:00,124.76,124.76,124.71,124.72,3452.0,101.626,101.626,101.5853,101.5935,3452.0
2016-12-22 14:50:00,124.73,124.81,124.72,124.81,6448.0,101.6016,101.6668,101.5935,101.6668,6448.0
2016-12-22 15:00:00,124.83,124.85,124.71,124.72,7227.0,101.6831,101.6994,101.5853,101.5935,7227.0
2016-12-22 15:10:00,124.72,124.72,124.64,124.69,5353.0,101.5935,101.5935,101.5283,101.569,5353.0
2016-12-22 15:20:00,124.69,124.74,124.65,124.7,10825.0,101.569,101.6097,101.5364,101.5772,10825.0
2016-12-22 15:30:00,124.71,124.73,124.63,124.65,12036.0,101.5853,101.6016,101.5201,101.5364,12036.0
2016-12-22 15:40:00,124.65,124.71,124.57,124.63,28023.0,101.5364,101.5853,101.4713,101.5201,28023.0
2016-12-22 15:50:00,124.62,124.7,124.58,124.66,59053.0,101.512,101.5772,101.4794,101.5446,59053.0
2016-12-23 09:30:00,124.91,124.95,124.61,124.69,12641.0,101.7482,101.7808,101.5039,101.569,12641.0
2016-12-23 09:40:00,124.87,125.05,124.7,124.73,5753.0,101.7156,101.8623,101.5772,101.6016,5753.0
2016-12-23 09:50:00,124.7,124.77,124.63,124.66,3436.0,101.5772,101.6342,101.5201,101.5446,3436.0
2016-12-23 10:00:00,124.66,124.99,124.66,124.93,16116.0,101.5446,101.8134,101.5446,101.7645,16116.0
2016-12-23 10:10:00,124.89,125.06,124.87,125.06,3474.0,101.7319,101.8704,101.7156,101.8704,3474.0
2016-12-23 10:20:00,125.04,125.09,124.82,124.93,5012.0,101.8541,101.8948,101.6749,101.7645,5012.0
2016-12-23 10:30:00,124.95,125.03,124.92,124.99,3421.0,101.7808,101.846,101.7564,101.8134,3421.0
2016-12-23 10:40:00,125.03,125.07,124.97,124.98,4392.0,101.846,101.8786,101.7971,101.8052,4392.0
2016-12-23 10:50:00,124.93,124.95,124.8,124.81,3398.0,101.7645,101.7808,101.6586,101.6668,3398.0
2016-12-23 11:00:00,124.8,125.16,124.8,125.15,6409.0,101.6586,101.9519,101.6586,101.9437,6409.0
2016-12-23 11:10:00,125.18,125.18,125.01,125.02,6499.0,101.9682,101.9682,101.8297,101.8378,6499.0
2016-12-23 11:20:00,125.07,125.12,125.01,125.05,4121.0,101.8786,101.9193,101.8297,101.8623,4121.0
2016-12-23 11:30:00,125.06,125.09,125.03,125.05,5166.0,101.8704,101.8948,101.846,101.8623,5166.0
2016-12-23 11:40:00,125.06,125.07,124.93,124.96,3944.0,101.8704,101.8786,101.7645,101.789,3944.0
2016-12-23 11:50:00,124.94,124.94,124.86,124.87,1714.0,101.7727,101.7727,101.7075,101.7156,1714.0
2016-12-23 12:00:00,124.9,124.92,124.81,124.83,3841.0,101.7401,101.7564,101.6668,101.6831,3841.0
2016-12-23 12:10:00,124.81,124.92,124.81,124.83,3757.0,101.6668,101.7564,101.6668,101.6831,3757.0
2016-12-23 12:20:00,124.86,124.92,124.83,124.85,4084.0,101.7075,101.7564,101.6831,101.6994,4084.0
2016-12-23 12:30:00,124.87,124.91,124.86,124.91,2979.0,101.7156,101.7482,101.7075,101.7482,2979.0
2016-12-23 12:40:00,124.92,124.99,124.92,124.97,1468.0,101.7564,101.8134,101.7564,101.7971,1468.0
2016-12-23 12:50:00,124.96,124.96,124.87,124.88,3395.0,101.789,101.789,101.7156,101.7238,3395.0
2016-12-23 13:00:00,124.87,124.89,124.84,124.88,1718.0,101.7156,101.7319,101.6912,101.7238,1718.0
2016-12-23 13:10:00,124.88,124.93,124.85,124.89,3953.0,101.7238,101.7645,101.6994,101.7319,3953.0
2016-12-23 13:20:00,124.88,124.92,124.83,124.83,1821.0,101.7238,101.7564,101.6831,101.6831,1821.0
2016-12-23 13:30:00,124.82,124.82,124.76,124.79,3908.0,101.6749,101.6749,101.626,101.6505,3908.0
2016-12-23 13:40:00,124.82,124.84,124.79,124.79,2280.0,101.6749,101.6912,101.6505,101.6505,2280.0
2016-12-23 13:50:00,124.82,124.82,124.74,124.77,2623.0,101.6749,101.6749,101.6097,101.6342,2623.0
2016-12-23 14:00:00,124.74,124.8,124.72,124.77,2561.0,101.6097,101.6586,101.5935,101.6342,2561.0
2016-12-23 14:10:00,124.78,124.79,124.73,124.77,3888.0,101.6423,101.6505,101.6016,101.6342,3888.0
2016-12-23 14:20:00,124.78,124.79,124.71,124.76,3520.0,101.6423,101.6505,101.5853,101.626,3520.0
2016-12-23 14:30:00,124.73,124.78,124.69,124.7,9193.0,101.6016,101.6423,101.569,101.5772,9193.0
2016-12-23 14:40:00,124.76,124.78,124.71,124.71,2596.0,101.626,101.6423,101.5853,101.5853,2596.0
2016-12-23 14:50:00,124.69,124.69,124.64,124.64,2855.0,101.569,101.569,101.5283,101.5283,2855.0
2016-12-23 15:00:00,124.67,124.72,124.66,124.71,5947.0,101.5527,101.5935,101.5446,101.5853,5947.0
2016-12-23 15:10:00,124.71,124.73,124.65,124.67,7807.0,101.5853,101.6016,101.5364,101.5527,7807.0
2016-12-23 15:20:00,124.67,124.72,124.66,124.67,6208.0,101.5527,101.5935,101.5446,101.5527,6208.0
2016-12-23 15:30:00,124.68,124.78,124.68,124.77,10053.0,101.5609,101.6423,101.5609,101.6342,10053.0
2016-12-23 15:40:00,124.76,124.88,124.76,124.78,11560.0,101.626,101.7238,101.626,101.6423,11560.0
2016-12-23 15:50:00,124.78,124.89,124.78,124.82,28609.0,101.6423,101.7319,101.6423,101.6749,28609.0
2016-12-27 09:30:00,125.08,125.48,125.08,125.48,16553.0,101.8867,102.2125,101.8867,102.2125,16553.0
2016-12-27 09:40:00,125.54,125.54,125.02,125.08,14738.0,102.2614,102.2614,101.8378,101.8867,14738.0
2016-12-27 09:50:00,125.08,125.09,124.89,125.02,2054.0,101.8867,101.8948,101.7319,101.8378,2054.0
2016-12-27 10:00:00,125.01,125.04,124.78,125.04,6406.0,101.8297,101.8541,101.6423,101.8541,6406.0
2016-12-27 10:10:00,124.98,125.04,124.87,124.93,6470.0,101.8052,101.8541,101.7156,101.7645,6470.0
2016-12-27 10:20:00,125.0,125.16,124.96,125.14,3221.0,101.8215,101.9519,101.789,101.9356,3221.0
2016-12-27 10:30:00,125.08,125.08,125.02,125.08,2190.0,101.8867,101.8867,101.8378,101.8867,2190.0
2016-12-27 10:40:00,125.05,125.05,124.97,125.05,2646.0,101.8623,101.8623,101.7971,101.8623,2646.0
2016-12-27 10:50:00,125.02,125.08,125.01,125.04,2596.0,101.8378,101.8867,101.8297,101.8541,2596.0
2016-12-27 11:00:00,125.07,125.22,125.05,125.1,9029.0,101.8786,102.0007,101.8623,101.903,9029.0
2016-12-27 11:10:00,125.05,125.05,124.92,124.96,3846.0,101.8623,101.8623,101.7564,101.789,3846.0
2016-12-27 11:20:00,124.94,125.05,124.92,124.98,5680.0,101.7727,101.8623,101.7564,101.8052,5680.0
2016-12-27 11:30:00,125.01,125.1,124.99,125.1,4152.0,101.8297,101.903,101.8134,101.903,4152.0
2016-12-27 11:40:00,125.07,125.11,125.01,125.07,2251.0,101.8786,101.9111,101.8297,101.8786,2251.0
2016-12-27 11:50:00,125.0,125.02,124.92,124.95,2135.0,101.8215,101.8378,101.7564,101.7808,2135.0
2016-12-27 12:00:00,124.99,125.01,124.96,125.01,1770.0,101.8134,101.8297,101.789,101.8297,1770.0
2016-12-27 12:10:00,125.05,125.12,125.03,125.12,2280.0,101.8623,101.9193,101.846,101.9193,2280.0
2016-12-27 12:20:00,125.14,125.15,125.1,125.1,3911.0,101.9356,101.9437,101.903,101.903,3911.0
2016-12-27 12:30:00,125.09,125.09,124.98,124.98,4737.0,101.8948,101.8948,101.8052,101.8052,4737.0
2016-12-27 12:40:00,124.98,125.01,124.96,125.0,5238.0,101.8052,101.8297,101.789,101.8215,5238.0
2016-12-27 12:50:00,125.0,125.05,124.98,124.99,2055.0,101.8215,101.8623,101.8052,101.8134,2055.0
2016-12-27 13:00:00,124.98,125.08,124.97,125.08,2194.0,101.8052,101.8867,101.7971,101.8867,2194.0
2016-12-27 13:10:00,125.07,125.14,125.05,125.06,4954.0,101.8786,101.9356,101.8623,101.8704,4954.0
2016-12-27 13:20:00,125.1,125.16,125.09,125.15,1890.0,101.903,101.9519,101.8948,101.9437,1890.0
2016-12-27 13:30:00,125.16,125.21,125.15,125.21,1820.0,101.9519,101.9926,101.9437,101.9926,1820.0
2016-12-27 13:40:00,125.2,125.4,125.18,125.29,39247.0,101.9845,102.1474,101.9682,102.0578,39247.0
2016-12-27 13:50:00,125.25,125.28,125.17,125.26,9892.0,102.0252,102.0496,101.96,102.0333,9892.0
2016-12-27 14:00:00,125.27,125.34,125.26,125.32,4666.0,102.0415,102.0985,102.0333,102.0822,4666.0
2016-12-27 14:10:00,125.31,125.42,125.3,125.38,6178.0,102.0741,102.1637,102.0659,102.1311,6178.0
2016-12-27 14:20:00,125.37,125.41,125.33,125.33,3244.0,102.1229,102.1555,102.0903,102.0903,3244.0
2016-12-27 14:30:00,125.33,125.45,125.33,125.45,3171.0,102.0903,102.1881,102.0903,102.1881,3171.0
2016-12-27 14:40:00,125.42,125.42,125.38,125.38,3059.0,102.1637,102.1637,102.1311,102.1311,3059.0
2016-12-27 14:50:00,125.36,125.36,125.3,125.3,4762.0,102.1148,102.1148,102.0659,102.0659,4762.0
2016-12-27 15:00:00,125.25,125.35,125.22,125.31,8196.0,102.0252,102.1066,102.0007,102.0741,8196.0
2016-12-27 15:10:00,125.28,125.31,125.27,125.31,4046.0,102.0496,102.0741,102.0415,102.0741,4046.0
2016-12-27 15:20:00,125.3,125.38,125.3,125.36,10311.0,102.0659,102.1311,102.0659,102.1148,10311.0
2016-12-27 15:30:00,125.36,125.36,125.21,125.21,8963.0,102.1148,102.1148,101.9926,101.9926,8963.0
2016-12-27 15:40:00,125.19,125.27,125.07,125.1,21734.0,101.9763,102.0415,101.8786,101.903,21734.0
2016-12-27 15:50:00,125.1,125.18,125.09,125.18,42178.0,101.903,101.9682,101.8948,101.9682,42178.0
2016-12-28 09:30:00,124.76,125.01,124.22,124.49,33499.0,102.1647,102.3694,101.7225,101.9436,33499.0
2016-12-28 09:40:00,124.46,124.61,124.29,124.43,20655.0,101.919,102.0418,101.7798,101.8944,20655.0
2016-12-28 09:50:00,124.43,124.43,123.94,124.04,17888.0,101.8944,101.8944,101.4932,101.5751,17888.0
2016-12-28 10:00:00,124.05,124.13,123.86,124.13,12243.0,101.5833,101.6488,101.4277,101.6488,12243.0
2016-12-28 10:10:00,124.05,124.12,123.86,123.92,6570.0,101.5833,101.6406,101.4277,101.4768,6570.0
2016-12-28 10:20:00,123.89,124.01,123.84,124.01,6008.0,101.4522,101.5505,101.4113,101.5505,6008.0
2016-12-28 10:30:00,124.01,124.11,123.9,124.0,4504.0,101.5505,101.6324,101.4604,101.5423,4504.0
2016-12-28 10:40:00,124.02,124.04,123.81,123.95,7714.0,101.5587,101.5751,101.3867,101.5014,7714.0
2016-12-28 10:50:00,123.97,124.01,123.83,123.99,7835.0,101.5177,101.5505,101.4031,101.5341,7835.0
2016-12-28 11:00:00,123.97,124.02,123.91,123.93,7693.0,101.5177,101.5587,101.4686,101.485,7693.0
2016-12-28 11:10:00,123.91,124.01,123.86,123.93,6489.0,101.4686,101.5505,101.4277,101.485,6489.0
2016-12-28 11:20:00,123.94,124.17,123.93,124.12,6035.0,101.4932,101.6815,101.485,101.6406,6035.0
2016-12-28 11:30:00,124.12,124.18,124.04,124.07,5861.0,101.6406,101.6897,101.5751,101.5996,5861.0
2016-12-28 11:40:00,124.07,124.1,123.98,124.05,4508.0,101.5996,101.6242,101.5259,101.5833,4508.0
2016-12-28 11:50:00,124.01,124.03,123.9,123.98,5480.0,101.5505,101.5669,101.4604,101.5259,5480.0
2016-12-28 12:00:00,123.95,123.95,123.62,123.62,5057.0,101.5014,101.5014,101.2311,101.2311,5057.0
2016-12-28 12:10:00,123.65,123.66,123.47,123.52,7707.0,101.2557,101.2639,101.1083,101.1492,7707.0
2016-12-28 12:20:00,123.51,123.52,123.38,123.46,16680.0,101.1411,101.1492,101.0346,101.1001,16680.0
2016-12-28 12:30:00,123.46,123.49,123.33,123.35,10219.0,101.1001,101.1247,100.9937,101.01,10219.0
2016-12-28 12:40:00,123.34,123.39,123.14,123.2,9889.0,101.0018,101.0428,100.8381,100.8872,9889.0
2016-12-28 12:50:00,123.22,123.33,123.19,123.26,5917.0,100.9036,100.9937,100.879,100.9363,5917.0
2016-12-28 13:00:00,123.23,123.34,123.22,123.27,5826.0,100.9118,101.0018,100.9036,100.9445,5826.0
2016-12-28 13:10:00,123.25,123.31,123.25,123.29,3329.0,100.9281,100.9773,100.9281,100.9609,3329.0
2016-12-28 13:20:00,123.29,123.37,123.22,123.25,9558.0,100.9609,101.0264,100.9036,100.9281,9558.0
2016-12-28 13:30:00,123.26,123.27,123.15,123.15,16172.0,100.9363,100.9445,100.8463,100.8463,16172.0
2016-12-28 13:40:00,123.17,123.17,122.84,122.85,17353.0,100.8626,100.8626,100.5924,100.6006,17353.0
2016-12-28 13:50:00,122.85,122.98,122.85,122.9,9718.0,100.6006,100.707,100.6006,100.6415,9718.0
2016-12-28 14:00:00,122.92,123.01,122.89,123.0,11652.0,100.6579,100.7316,100.6333,100.7234,11652.0
2016-12-28 14:10:00,123.01,123.02,122.87,122.92,7229.0,100.7316,100.7398,100.617,100.6579,7229.0
2016-12-28 14:20:00,122.9,122.94,122.75,122.87,7328.0,100.6415,100.6743,100.5187,100.617,7328.0
2016-12-28 14:30:00,122.87,122.93,122.81,122.86,11082.0,100.617,100.6661,100.5678,100.6088,11082.0
2016-12-28 14:40:00,122.84,122.85,122.71,122.71,9423.0,100.5924,100.6006,100.4859,100.4859,9423.0
2016-12-28 14:50:00,122.7,122.89,122.68,122.88,25820.0,100.4778,100.6333,100.4614,100.6252,25820.0
2016-12-28 15:00:00,122.87,122.98,122.86,122.93,11190.0,100.617,100.707,100.6088,100.6661,11190.0
2016-12-28 15:10:00,122.92,123.0,122.92,122.92,13200.0,100.6579,100.7234,100.6579,100.6579,13200.0
2016-12-28 15:20:00,122.92,123.0,122.92,122.93,14998.0,100.6579,100.7234,100.6579,100.6661,14998.0
2016-12-28 15:30:00,122.93,122.93,122.87,122.88,17346.0,100.6661,100.6661,100.617,100.6252,17346.0
2016-12-28 15:40:00,122.87,122.87,122.54,122.57,109546.0,100.617,100.617,100.3467,100.3713,109546.0
2016-12-28 15:50:00,122.57,122.69,122.56,122.64,178635.0,100.3713,100.4696,100.3631,100.4286,178635.0
2016-12-29 09:30:00,122.99,123.39,122.76,122.96,31808.0,100.7152,101.0428,100.5269,100.6907,31808.0
2016-12-29 09:40:00,123.05,123.25,122.78,122.78,22117.0,100.7644,100.9281,100.5433,100.5433,22117.0
2016-12-29 09:50:00,122.76,123.1,122.73,123.03,6567.0,100.5269,100.8053,100.5023,100.748,6567.0
2016-12-29 10:00:00,123.06,123.06,122.67,122.7,13950.0,100.7726,100.7726,100.4532,100.4778,13950.0
2016-12-29 10:10:00,122.75,122.9,122.62,122.83,8979.0,100.5187,100.6415,100.4122,100.5842,8979.0
2016-12-29 10:20:00,122.83,122.84,122.67,122.68,12980.0,100.5842,100.5924,100.4532,100.4614,12980.0
2016-12-29 10:30:00,122.67,122.69,122.54,122.54,5876.0,100.4532,100.4696,100.3467,100.3467,5876.0
2016-12-29 10:40:00,122.54,122.55,122.35,122.37,11785.0,100.3467,100.3549,100.1911,100.2075,11785.0
2016-12-29 10:50:00,122.35,122.46,122.28,122.38,7855.0,100.1911,100.2812,100.1338,100.2157,7855.0
2016-12-29 11:00:00,122.37,122.4,122.27,122.36,28353.0,100.2075,100.2321,100.1256,100.1993,28353.0
2016-12-29 11:10:00,122.34,122.37,122.2,122.28,7739.0,100.183,100.2075,100.0683,100.1338,7739.0
2016-12-29 11:20:00,122.3,122.39,122.27,122.36,16066.0,100.1502,100.2239,100.1256,100.1993,16066.0
2016-12-29 11:30:00,122.37,122.49,122.36,122.44,11427.0,100.2075,100.3058,100.1993,100.2648,11427.0
2016-12-29 11:40:00,122.44,122.5,122.37,122.39,9368.0,100.2648,100.314,100.2075,100.2239,9368.0
2016-12-29 11:50:00,122.39,122.39,122.26,122.28,6545.0,100.2239,100.2239,100.1174,100.1338,6545.0
2016-12-29 12:00:00,122.29,122.31,122.19,122.19,4253.0,100.142,100.1584,100.0601,100.0601,4253.0
2016-12-29 12:10:00,122.16,122.24,122.1,122.22,6321.0,100.0356,100.1011,99.9864,100.0847,6321.0
2016-12-29 12:20:00,122.21,122.27,122.05,122.24,12798.0,100.0765,100.1256,99.9455,100.1011,12798.0
2016-12-29 12:30:00,122.24,122.27,122.0,122.07,8652.0,100.1011,100.1256,99.9045,99.9619,8652.0
2016-12-29 12:40:00,122.07,122.24,122.06,122.21,13779.0,99.9619,100.1011,99.9537,100.0765,13779.0
2016-12-29 12:50:00,122.24,122.27,122.11,122.15,12023.0,100.1011,100.1256,99.9946,100.0274,12023.0
2016-12-29 13:00:00,122.19,122.26,122.18,122.25,7423.0,100.0601,100.1174,100.0519,100.1093,7423.0
2016-12-29 13:10:00,122.27,122.38,122.26,122.33,8773.0,100.1256,100.2157,100.1174,100.1748,8773.0
2016-12-29 13:20:00,122.37,122.42,122.3,122.39,16890.0,100.2075,100.2485,100.1502,100.2239,16890.0
2016-12-29 13:30:00,122.41,122.41,122.24,122.24,8649.0,100.2403,100.2403,100.1011,100.1011,8649.0
2016-12-29 13:40:00,122.24,122.28,122.14,122.16,4796.0,100.1011,100.1338,100.0192,100.0356,4796.0
2016-12-29 13:50:00,122.17,122.31,122.15,122.27,6634.0,100.0437,100.1584,100.0274,100.1256,6634.0
2016-12-29 14:00:00,122.29,122.51,122.29,122.46,9464.0,100.142,100.3222,100.142,100.2812,9464.0
2016-12-29 14:10:00,122.44,122.46,122.34,122.34,10054.0,100.2648,100.2812,100.183,100.183,10054.0
2016-12-29 14:20:00,122.38,122.47,122.33,122.35,13923.0,100.2157,100.2894,100.1748,100.1911,13923.0
2016-12-29 14:30:00,122.38,122.4,122.25,122.4,13069.0,100.2157,100.2321,100.1093,100.2321,13069.0
2016-12-29 14:40:00,122.4,122.4,122.19,122.34,26430.0,100.2321,100.2321,100.0601,100.183,26430.0
2016-12-29 14:50:00,122.35,122.4,122.3,122.38,9664.0,100.1911,100.2321,100.1502,100.2157,9664.0
2016-12-29 15:00:00,122.38,122.47,122.35,122.41,10814.0,100.2157,100.2894,100.1911,100.2403,10814.0
2016-12-29 15:10:00,122.41,122.5,122.38,122.39,29514.0,100.2403,100.314,100.2157,100.2239,29514.0
2016-12-29 15:20:00,122.37,122.45,122.37,122.41,24988.0,100.2075,100.273,100.2075,100.2403,24988.0
2016-12-29 15:30:00,122.41,122.49,122.3,122.39,32079.0,100.2403,100.3058,100.1502,100.2239,32079.0
2016-12-29 15:40:00,122.39,122.44,122.35,122.43,28528.0,100.2239,100.2648,100.1911,100.2567,28528.0
2016-12-29 15:50:00,122.44,122.54,122.44,122.49,70979.0,100.2648,100.3467,100.2648,100.3058,70979.0
2016-12-30 09:30:00,122.98,122.98,122.2,122.2,18582.0,100.707,100.707,100.0683,100.0683,18582.0
2016-12-30 09:40:00,122.21,122.64,122.21,122.47,8659.0,100.0765,100.4286,100.0765,100.2894,8659.0
2016-12-30 09:50:00,122.46,122.59,122.18,122.19,12506.0,100.2812,100.3877,100.0519,100.0601,12506.0
2016-12-30 10:00:00,122.26,122.26,121.95,122.13,8453.0,100.1174,100.1174,99.8636,100.011,8453.0
2016-12-30 10:10:00,122.14,122.23,121.95,121.95,4584.0,100.0192,100.0929,99.8636,99.8636,4584.0
2016-12-30 10:20:00,122.02,122.03,121.85,121.99,11629.0,99.9209,99.9291,99.7817,99.8963,11629.0
2016-12-30 10:30:00,121.99,122.25,121.98,122.19,6515.0,99.8963,100.1093,99.8882,100.0601,6515.0
2016-12-30 10:40:00,122.24,122.25,122.13,122.2,4200.0,100.1011,100.1093,100.011,100.0683,4200.0
2016-12-30 10:50:00,122.22,122.31,122.16,122.25,7586.0,100.0847,100.1584,100.0356,100.1093,7586.0
2016-12-30 11:00:00,122.25,122.36,122.25,122.28,7173.0,100.1093,100.1993,100.1093,100.1338,7173.0
2016-12-30 11:10:00,122.28,122.33,122.2,122.28,6721.0,100.1338,100.1748,100.0683,100.1338,6721.0
2016-12-30 11:20:00,122.28,122.43,122.28,122.37,10961.0,100.1338,100.2567,100.1338,100.2075,10961.0
2016-12-30 11:30:00,122.36,122.42,122.29,122.3,6000.0,100.1993,100.2485,100.142,100.1502,6000.0
2016-12-30 11:40:00,122.33,122.55,122.33,122.51,4121.0,100.1748,100.3549,100.1748,100.3222,4121.0
2016-12-30 11:50:00,122.49,122.54,122.49,122.51,2698.0,100.3058,100.3467,100.3058,100.3222,2698.0
2016-12-30 12:00:00,122.48,122.48,122.31,122.44,7862.0,100.2976,100.2976,100.1584,100.2648,7862.0
2016-12-30 12:10:00,122.46,122.57,122.46,122.54,3729.0,100.2812,100.3713,100.2812,100.3467,3729.0
2016-12-30 12:20:00,122.52,122.52,122.42,122.42,6613.0,100.3304,100.3304,100.2485,100.2485,6613.0
2016-12-30 12:30:00,122.44,122.44,122.33,122.34,4356.0,100.2648,100.2648,100.1748,100.183,4356.0
2016-12-30 12:40:00,122.32,122.38,122.3,122.3,3420.0,100.1666,100.2157,100.1502,100.1502,3420.0
2016-12-30 12:50:00,122.29,122.31,122.2,122.24,5624.0,100.142,100.1584,100.0683,100.1011,5624.0
2016-12-30 13:00:00,122.33,122.38,122.33,122.35,6042.0,100.1748,100.2157,100.1748,100.1911,6042.0
2016-12-30 13:10:00,122.35,122.55,122.34,122.54,4843.0,100.1911,100.3549,100.183,100.3467,4843.0
2016-12-30 13:20:00,122.56,122.65,122.52,122.61,9299.0,100.3631,100.4368,100.3304,100.4041,9299.0
2016-12-30 13:30:00,122.62,122.7,122.56,122.56,11141.0,100.4122,100.4778,100.3631,100.3631,11141.0
2016-12-30 13:40:00,122.56,122.68,122.46,122.46,5549.0,100.3631,100.4614,100.2812,100.2812,5549.0
2016-12-30 13:50:00,122.49,122.61,122.44,122.47,8846.0,100.3058,100.4041,100.2648,100.2894,8846.0
2016-12-30 14:00:00,122.49,122.54,122.43,122.43,6901.0,100.3058,100.3467,100.2567,100.2567,6901.0
2016-12-30 14:10:00,122.42,122.44,122.35,122.41,7334.0,100.2485,100.2648,100.1911,100.2403,7334.0
2016-12-30 14:20:00,122.42,122.42,122.34,122.38,5591.0,100.2485,100.2485,100.183,100.2157,5591.0
2016-12-30 14:30:00,122.37,122.39,122.23,122.35,6325.0,100.2075,100.2239,100.0929,100.1911,6325.0
2016-12-30 14:40:00,122.38,122.4,122.16,122.17,20443.0,100.2157,100.2321,100.0356,100.0437,20443.0
2016-12-30 14:50:00,122.14,122.18,122.04,122.11,9788.0,100.0192,100.0519,99.9373,99.9946,9788.0
2016-12-30 15:00:00,122.17,122.26,122.11,122.25,7011.0,100.0437,100.1174,99.9946,100.1093,7011.0
2016-12-30 15:10:00,122.26,122.45,122.2,122.37,8375.0,100.1174,100.273,100.0683,100.2075,8375.0
2016-12-30 15:20:00,122.33,122.4,122.32,122.36,8422.0,100.1748,100.2321,100.1666,100.1993,8422.0
2016-12-30 15:30:00,122.39,122.4,122.22,122.26,18708.0,100.2239,100.2321,100.0847,100.1174,18708.0
2016-12-30 15:40:00,122.26,122.27,122.1,122.12,29321.0,100.1174,100.1256,99.9864,100.0028,29321.0
2016-12-30 15:50:00,122.12,122.53,122.06,122.48,107551.0,100.0028,100.3385,99.9537,100.2976,107551.0
2017-01-03 09:30:00,123.73,124.07,123.34,123.89,35870.0,101.3212,101.5996,101.0018,101.4522,35870.0
2017-01-03 09:40:00,123.88,124.0,123.44,123.58,22698.0,101.444,101.5423,101.0837,101.1984,22698.0
2017-01-03 09:50:00,123.66,123.66,122.86,122.92,16181.0,101.2639,101.2639,100.6088,100.6579,16181.0
2017-01-03 10:00:00,122.95,123.63,122.87,123.51,59342.0,100.6825,101.2393,100.617,101.1411,59342.0
2017-01-03 10:10:00,123.47,123.65,123.17,123.19,36623.0,101.1083,101.2557,100.8626,100.879,36623.0
2017-01-03 10:20:00,123.17,123.28,122.92,122.94,22739.0,100.8626,100.9527,100.6579,100.6743,22739.0
2017-01-03 10:30:00,122.98,123.06,122.72,122.72,18695.0,100.707,100.7726,100.4941,100.4941,18695.0
2017-01-03 10:40:00,122.75,122.82,122.59,122.6,17953.0,100.5187,100.576,100.3877,100.3959,17953.0
2017-01-03 10:50:00,122.62,122.65,122.18,122.2,16139.0,100.4122,100.4368,100.0519,100.0683,16139.0
2017-01-03 11:00:00,122.26,122.45,122.1,122.37,9249.0,100.1174,100.273,99.9864,100.2075,9249.0
2017-01-03 11:10:00,122.38,122.43,122.15,122.19,33063.0,100.2157,100.2567,100.0274,100.0601,33063.0
2017-01-03 11:20:00,122.22,122.45,122.03,122.1,9388.0,100.0847,100.273,99.9291,99.9864,9388.0
2017-01-03 11:30:00,122.14,122.42,122.14,122.14,16571.0,100.0192,100.2485,100.0192,100.0192,16571.0
2017-01-03 11:40:00,122.15,122.25,121.98,122.23,9554.0,100.0274,100.1093,99.8882,100.0929,9554.0
2017-01-03 11:50:00,122.21,122.43,122.21,122.43,8695.0,100.0765,100.2567,100.0765,100.2567,8695.0
2017-01-03 12:00:00,122.46,122.46,122.23,122.29,15524.0,100.2812,100.2812,100.0929,100.142,15524.0
2017-01-03 12:10:00,122.35,122.42,122.26,122.26,6533.0,100.1911,100.2485,100.1174,100.1174,6533.0
2017-01-03 12:20:00,122.29,122.3,122.13,122.13,21660.0,100.142,100.1502,100.011,100.011,21660.0
2017-01-03 12:30:00,122.16,122.29,122.07,122.24,11902.0,100.0356,100.142,99.9619,100.1011,11902.0
2017-01-03 12:40:00,122.2,122.21,121.98,122.11,8723.0,100.0683,100.0765,99.8882,99.9946,8723.0
2017-01-03 12:50:00,122.12,122.14,121.9,122.01,10937.0,100.0028,100.0192,99.8226,99.9127,10937.0
2017-01-03 13:00:00,122.02,122.06,121.89,121.89,6484.0,99.9209,99.9537,99.8145,99.8145,6484.0
2017-01-03 13:10:00,121.89,122.0,121.87,122.0,4361.0,99.8145,99.9045,99.7981,99.9045,4361.0
2017-01-03 13:20:00,121.99,122.12,121.99,122.02,13484.0,99.8963,100.0028,99.8963,99.9209,13484.0
2017-01-03 13:30:00,122.0,122.0,121.92,121.94,10971.0,99.9045,99.9045,99.839,99.8554,10971.0
2017-01-03 13:40:00,121.89,121.95,121.72,121.84,18366.0,99.8145,99.8636,99.6752,99.7735,18366.0
2017-01-03 13:50:00,121.82,121.97,121.81,121.81,7701.0,99.7571,99.88,99.7489,99.7489,7701.0
2017-01-03 14:00:00,121.86,122.06,121.85,121.97,20793.0,99.7899,99.9537,99.7817,99.88,20793.0
2017-01-03 14:10:00,121.95,122.05,121.95,121.99,21211.0,99.8636,99.9455,99.8636,99.8963,21211.0
2017-01-03 14:20:00,121.99,122.02,121.92,121.92,8564.0,99.8963,99.9209,99.839,99.839,8564.0
2017-01-03 14:30:00,121.94,121.97,121.82,121.82,16529.0,99.8554,99.88,99.7571,99.7571,16529.0
2017-01-03 14:40:00,121.81,121.87,121.78,121.82,13297.0,99.7489,99.7981,99.7244,99.7571,13297.0
2017-01-03 14:50:00,121.85,121.93,121.83,121.91,20191.0,99.7817,99.8472,99.7653,99.8308,20191.0
2017-01-03 15:00:00,121.91,122.12,121.9,122.07,30298.0,99.8308,100.0028,99.8226,99.9619,30298.0
2017-01-03 15:10:00,122.09,122.17,122.02,122.09,19567.0,99.9782,100.0437,99.9209,99.9782,19567.0
2017-01-03 15:20:00,122.07,122.09,121.9,121.9,14874.0,99.9619,99.9782,99.8226,99.8226,14874.0
2017-01-03 15:30:00,121.89,122.13,121.84,122.13,26547.0,99.8145,100.011,99.7735,100.011,26547.0
2017-01-03 15:40:00,122.11,122.43,122.09,122.43,47215.0,99.9946,100.2567,99.9782,100.2567,47215.0
2017-01-03 15:50:00,122.44,122.53,122.4,122.52,74435.0,100.2648,100.3385,100.2321,100.3304,74435.0
2017-01-04 09:30:00,123.05,123.29,122.39,122.83,22076.0,100.7644,100.9609,100.2239,100.5842,22076.0
2017-01-04 09:40:00,122.82,123.03,122.68,122.83,13337.0,100.576,100.748,100.4614,100.5842,13337.0
2017-01-04 09:50:00,122.91,122.95,122.64,122.7,14086.0,100.6497,100.6825,100.4286,100.4778,14086.0
2017-01-04 10:00:00,122.79,123.2,122.79,122.98,17691.0,100.5515,100.8872,100.5515,100.707,17691.0
2017-01-04 10:10:00,122.94,122.97,122.75,122.84,7504.0,100.6743,100.6989,100.5187,100.5924,7504.0
2017-01-04 10:20:00,122.88,123.01,122.65,122.69,10938.0,100.6252,100.7316,100.4368,100.4696,10938.0
2017-01-04 10:30:00,122.71,122.88,122.66,122.72,12808.0,100.4859,100.6252,100.445,100.4941,12808.0
2017-01-04 10:40:00,122.73,122.86,122.64,122.68,14017.0,100.5023,100.6088,100.4286,100.4614,14017.0
2017-01-04 10:50:00,122.67,122.84,122.56,122.81,20980.0,100.4532,100.5924,100.3631,100.5678,20980.0
2017-01-04 11:00:00,122.82,123.09,122.8,123.0,22759.0,100.576,100.7971,100.5596,100.7234,22759.0
2017-01-04 11:10:00,123.0,123.02,122.73,122.74,7664.0,100.7234,100.7398,100.5023,100.5105,7664.0
2017-01-04 11:20:00,122.73,122.93,122.69,122.91,10327.0,100.5023,100.6661,100.4696,100.6497,10327.0
2017-01-04 11:30:00,122.92,122.98,122.85,122.96,11982.0,100.6579,100.707,100.6006,100.6907,11982.0
2017-01-04 11:40:00,122.96,123.0,122.87,122.9,14423.0,100.6907,100.7234,100.617,100.6415,14423.0
2017-01-04 11:50:00,122.88,123.1,122.88,122.95,18028.0,100.6252,100.8053,100.6252,100.6825,18028.0
2017-01-04 12:00:00,122.98,123.05,122.94,122.94,18445.0,100.707,100.7644,100.6743,100.6743,18445.0
2017-01-04 12:10:00,122.92,122.94,122.83,122.84,19608.0,100.6579,100.6743,100.5842,100.5924,19608.0
2017-01-04 12:20:00,122.86,123.05,122.86,123.03,20907.0,100.6088,100.7644,100.6088,100.748,20907.0
2017-01-04 12:30:00,123.02,123.06,122.93,122.95,8942.0,100.7398,100.7726,100.6661,100.6825,8942.0
2017-01-04 12:40:00,122.96,123.04,122.95,122.96,9740.0,100.6907,100.7562,100.6825,100.6907,9740.0
2017-01-04 12:50:00,122.98,123.13,122.96,123.08,10158.0,100.707,100.8299,100.6907,100.7889,10158.0
2017-01-04 13:00:00,123.08,123.1,122.91,122.93,14324.0,100.7889,100.8053,100.6497,100.6661,14324.0
2017-01-04 13:10:00,122.95,123.04,122.91,122.97,19749.0,100.6825,100.7562,100.6497,100.6989,19749.0
2017-01-04 13:20:00,122.94,123.03,122.94,123.01,21806.0,100.6743,100.748,100.6743,100.7316,21806.0
2017-01-04 13:30:00,122.98,123.0,122.92,122.97,9734.0,100.707,100.7234,100.6579,100.6989,9734.0
2017-01-04 13:40:00,122.97,123.01,122.92,123.01,7615.0,100.6989,100.7316,100.6579,100.7316,7615.0
2017-01-04 13:50:00,123.0,123.02,122.94,122.94,16858.0,100.7234,100.7398,100.6743,100.6743,16858.0
2017-01-04 14:00:00,122.94,123.04,122.92,123.0,16515.0,100.6743,100.7562,100.6579,100.7234,16515.0
2017-01-04 14:10:00,123.0,123.17,122.96,123.17,9195.0,100.7234,100.8626,100.6907,100.8626,9195.0
2017-01-04 14:20:00,123.19,123.22,122.96,123.01,14176.0,100.879,100.9036,100.6907,100.7316,14176.0
2017-01-04 14:30:00,123.0,123.12,123.0,123.09,9252.0,100.7234,100.8217,100.7234,100.7971,9252.0
2017-01-04 14:40:00,123.13,123.14,122.88,122.89,13508.0,100.8299,100.8381,100.6252,100.6333,13508.0
2017-01-04 14:50:00,122.88,122.98,122.88,122.92,20011.0,100.6252,100.707,100.6252,100.6579,20011.0
2017-01-04 15:00:00,122.93,123.07,122.93,123.05,16851.0,100.6661,100.7807,100.6661,100.7644,16851.0
2017-01-04 15:10:00,123.05,123.05,122.97,122.97,17193.0,100.7644,100.7644,100.6989,100.6989,17193.0
2017-01-04 15:20:00,122.97,123.02,122.88,122.91,31475.0,100.6989,100.7398,100.6252,100.6497,31475.0
2017-01-04 15:30:00,122.9,122.96,122.84,122.93,31671.0,100.6415,100.6907,100.5924,100.6661,31671.0
2017-01-04 15:40:00,122.91,123.07,122.91,122.93,43786.0,100.6497,100.7807,100.6497,100.6661,43786.0
2017-01-04 15:50:00,122.94,123.01,122.85,122.96,96916.0,100.6743,100.7316,100.6006,100.6907,96916.0
2017-01-05 09:30:00,122.95,123.63,122.39,123.34,45038.0,100.6825,101.2393,100.2239,101.0018,45038.0
2017-01-05 09:40:00,123.22,123.35,123.08,123.27,56175.0,100.9036,101.01,100.7889,100.9445,56175.0
2017-01-05 09:50:00,123.33,123.33,122.91,122.91,21454.0,100.9937,100.9937,100.6497,100.6497,21454.0
2017-01-05 10:00:00,122.98,123.22,122.79,123.14,42667.0,100.707,100.9036,100.5515,100.8381,42667.0
2017-01-05 10:10:00,123.13,123.14,122.85,122.86,13198.0,100.8299,100.8381,100.6006,100.6088,13198.0
2017-01-05 10:20:00,122.83,123.06,122.76,123.05,35378.0,100.5842,100.7726,100.5269,100.7644,35378.0
2017-01-05 10:30:00,123.06,123.06,122.69,122.8,11494.0,100.7726,100.7726,100.4696,100.5596,11494.0
2017-01-05 10:40:00,122.82,122.82,122.68,122.69,9689.0,100.576,100.576,100.4614,100.4696,9689.0
2017-01-05 10:50:00,122.69,122.89,122.59,122.81,22620.0,100.4696,100.6333,100.3877,100.5678,22620.0
2017-01-05 11:00:00,122.76,122.84,122.36,122.46,14763.0,100.5269,100.5924,100.1993,100.2812,14763.0
2017-01-05 11:10:00,122.42,122.46,122.15,122.26,15081.0,100.2485,100.2812,100.0274,100.1174,15081.0
2017-01-05 11:20:00,122.25,122.25,121.96,122.04,15125.0,100.1093,100.1093,99.8718,99.9373,15125.0
2017-01-05 11:30:00,122.01,122.05,121.68,121.68,9098.0,99.9127,99.9455,99.6425,99.6425,9098.0
2017-01-05 11:40:00,121.69,121.73,121.25,121.38,36493.0,99.6507,99.6834,99.2904,99.3968,36493.0
2017-01-05 11:50:00,121.37,121.41,120.91,120.98,41366.0,99.3886,99.4214,99.0119,99.0693,41366.0
2017-01-05 12:00:00,120.97,121.05,120.7,120.7,30292.0,99.0611,99.1266,98.84,98.84,30292.0
2017-01-05 12:10:00,120.76,121.42,120.72,121.41,48902.0,98.8891,99.4296,98.8563,99.4214,48902.0
2017-01-05 12:20:00,121.39,121.39,121.24,121.28,35184.0,99.405,99.405,99.2822,99.3149,35184.0
2017-01-05 12:30:00,121.3,121.3,121.14,121.21,13228.0,99.3313,99.3313,99.2003,99.2576,13228.0
2017-01-05 12:40:00,121.23,121.26,121.14,121.14,11504.0,99.274,99.2986,99.2003,99.2003,11504.0
2017-01-05 12:50:00,121.17,121.31,121.15,121.17,7519.0,99.2248,99.3395,99.2085,99.2248,7519.0
2017-01-05 13:00:00,121.17,121.32,121.04,121.29,17898.0,99.2248,99.3477,99.1184,99.3231,17898.0
2017-01-05 13:10:00,121.28,121.36,121.26,121.3,22735.0,99.3149,99.3804,99.2986,99.3313,22735.0
2017-01-05 13:20:00,121.28,121.34,121.27,121.3,11376.0,99.3149,99.3641,99.3067,99.3313,11376.0
2017-01-05 13:30:00,121.3,121.55,121.27,121.43,24841.0,99.3313,99.536,99.3067,99.4378,24841.0
2017-01-05 13:40:00,121.39,121.49,121.39,121.44,12055.0,99.405,99.4869,99.405,99.446,12055.0
2017-01-05 13:50:00,121.41,121.57,121.37,121.5,72220.0,99.4214,99.5524,99.3886,99.4951,72220.0
2017-01-05 14:00:00,121.52,121.73,121.52,121.55,29676.0,99.5115,99.6834,99.5115,99.536,29676.0
2017-01-05 14:10:00,121.57,121.63,121.47,121.6,48066.0,99.5524,99.6015,99.4705,99.577,48066.0
2017-01-05 14:20:00,121.6,121.65,121.59,121.6,11387.0,99.577,99.6179,99.5688,99.577,11387.0
2017-01-05 14:30:00,121.61,121.61,121.41,121.47,17236.0,99.5852,99.5852,99.4214,99.4705,17236.0
2017-01-05 14:40:00,121.45,121.47,121.18,121.23,15232.0,99.4541,99.4705,99.233,99.274,15232.0
2017-01-05 14:50:00,121.23,121.34,121.22,121.25,16589.0,99.274,99.3641,99.2658,99.2904,16589.0
2017-01-05 15:00:00,121.26,121.54,121.26,121.49,34895.0,99.2986,99.5278,99.2986,99.4869,34895.0
2017-01-05 15:10:00,121.51,121.63,121.49,121.49,36857.0,99.5033,99.6015,99.4869,99.4869,36857.0
2017-01-05 15:20:00,121.49,121.6,121.47,121.53,28550.0,99.4869,99.577,99.4705,99.5197,28550.0
2017-01-05 15:30:00,121.53,121.57,121.45,121.48,44256.0,99.5197,99.5524,99.4541,99.4787,44256.0
2017-01-05 15:40:00,121.46,121.53,121.46,121.49,37840.0,99.4623,99.5197,99.4623,99.4869,37840.0
2017-01-05 15:50:00,121.5,121.67,121.46,121.62,87012.0,99.4951,99.6343,99.4623,99.5934,87012.0
2017-01-06 09:30:00,121.91,121.99,121.4,121.87,34458.0,99.8308,99.8963,99.4132,99.7981,34458.0
2017-01-06 09:40:00,121.81,121.95,121.7,121.81,24804.0,99.7489,99.8636,99.6589,99.7489,24804.0
2017-01-06 09:50:00,121.98,122.5,121.93,122.39,26745.0,99.8882,100.314,99.8472,100.2239,26745.0
2017-01-06 10:00:00,122.34,122.38,122.12,122.31,16672.0,100.183,100.2157,100.0028,100.1584,16672.0
2017-01-06 10:10:00,122.31,122.36,122.19,122.26,22382.0,100.1584,100.1993,100.0601,100.1174,22382.0
2017-01-06 10:20:00,122.3,122.39,122.14,122.19,20033.0,100.1502,100.2239,100.0192,100.0601,20033.0
2017-01-06 10:30:00,122.21,122.24,122.12,122.19,14444.0,100.0765,100.1011,100.0028,100.0601,14444.0
2017-01-06 10:40:00,122.17,122.41,122.17,122.39,14488.0,100.0437,100.2403,100.0437,100.2239,14488.0
2017-01-06 10:50:00,122.34,122.41,122.17,122.32,13215.0,100.183,100.2403,100.0437,100.1666,13215.0
2017-01-06 11:00:00,122.33,122.58,122.33,122.57,42919.0,100.1748,100.3795,100.1748,100.3713,42919.0
2017-01-06 11:10:00,122.59,122.76,122.56,122.72,21323.0,100.3877,100.5269,100.3631,100.4941,21323.0
2017-01-06 11:20:00,122.71,122.91,122.71,122.82,9456.0,100.4859,100.6497,100.4859,100.576,9456.0
2017-01-06 11:30:00,122.88,122.95,122.74,122.77,18656.0,100.6252,100.6825,100.5105,100.5351,18656.0
2017-01-06 11:40:00,122.81,122.96,122.81,122.93,7500.0,100.5678,100.6907,100.5678,100.6661,7500.0
2017-01-06 11:50:00,122.97,123.05,122.86,122.96,16764.0,100.6989,100.7644,100.6088,100.6907,16764.0
2017-01-06 12:00:00,122.94,123.0,122.87,123.0,7234.0,100.6743,100.7234,100.617,100.7234,7234.0
2017-01-06 12:10:00,123.0,123.05,122.97,123.05,7957.0,100.7234,100.7644,100.6989,100.7644,7957.0
2017-01-06 12:20:00,123.06,123.1,122.96,122.96,5895.0,100.7726,100.8053,100.6907,100.6907,5895.0
2017-01-06 12:30:00,123.0,123.16,122.99,123.09,5847.0,100.7234,100.8544,100.7152,100.7971,5847.0
2017-01-06 12:40:00,123.09,123.21,123.07,123.14,8934.0,100.7971,100.8954,100.7807,100.8381,8934.0
2017-01-06 12:50:00,123.16,123.16,123.04,123.1,4923.0,100.8544,100.8544,100.7562,100.8053,4923.0
2017-01-06 13:00:00,123.12,123.15,123.05,123.07,5944.0,100.8217,100.8463,100.7644,100.7807,5944.0
2017-01-06 13:10:00,123.03,123.09,123.03,123.05,5580.0,100.748,100.7971,100.748,100.7644,5580.0
2017-01-06 13:20:00,123.08,123.12,122.9,122.9,10238.0,100.7889,100.8217,100.6415,100.6415,10238.0
2017-01-06 13:30:00,122.9,123.01,122.89,123.01,10155.0,100.6415,100.7316,100.6333,100.7316,10155.0
2017-01-06 13:40:00,123.02,123.08,123.02,123.05,7121.0,100.7398,100.7889,100.7398,100.7644,7121.0
2017-01-06 13:50:00,123.04,123.06,122.98,122.98,7820.0,100.7562,100.7726,100.707,100.707,7820.0
2017-01-06 14:00:00,122.98,123.12,122.98,123.05,11389.0,100.707,100.8217,100.707,100.7644,11389.0
2017-01-06 14:10:00,123.07,123.15,123.05,123.1,16348.0,100.7807,100.8463,100.7644,100.8053,16348.0
2017-01-06 14:20:00,123.09,123.12,122.82,122.95,20300.0,100.7971,100.8217,100.576,100.6825,20300.0
2017-01-06 14:30:00,122.95,123.0,122.88,122.93,16103.0,100.6825,100.7234,100.6252,100.6661,16103.0
2017-01-06 14:40:00,122.92,123.04,122.88,122.96,13726.0,100.6579,100.7562,100.6252,100.6907,13726.0
2017-01-06 14:50:00,122.94,123.0,122.92,122.99,13713.0,100.6743,100.7234,100.6579,100.7152,13713.0
2017-01-06 15:00:00,122.99,123.06,122.96,123.0,23579.0,100.7152,100.7726,100.6907,100.7234,23579.0
2017-01-06 15:10:00,123.01,123.03,122.96,122.98,16101.0,100.7316,100.748,100.6907,100.707,16101.0
2017-01-06 15:20:00,122.95,122.95,122.85,122.88,15688.0,100.6825,100.6825,100.6006,100.6252,15688.0
2017-01-06 15:30:00,122.86,122.96,122.85,122.9,26276.0,100.6088,100.6907,100.6006,100.6415,26276.0
2017-01-06 15:40:00,122.91,123.02,122.89,122.99,38639.0,100.6497,100.7398,100.6333,100.7152,38639.0
2017-01-06 15:50:00,122.97,123.0,122.84,122.89,62010.0,100.6989,100.7234,100.5924,100.6333,62010.0
2017-01-09 09:30:00,122.68,122.89,122.2,122.57,21400.0,100.4614,100.6333,100.0683,100.3713,21400.0
2017-01-09 09:40:00,122.58,122.84,122.23,122.64,12700.0,100.3795,100.5924,100.0929,100.4286,12700.0
2017-01-09 09:50:00,122.66,122.83,122.52,122.61,7779.0,100.445,100.5842,100.3304,100.4041,7779.0
2017-01-09 10:00:00,122.69,122.7,122.34,122.45,12555.0,100.4696,100.4778,100.183,100.273,12555.0
2017-01-09 10:10:00,122.37,122.6,122.34,122.5,15223.0,100.2075,100.3959,100.183,100.314,15223.0
2017-01-09 10:20:00,122.55,122.6,122.31,122.35,8569.0,100.3549,100.3959,100.1584,100.1911,8569.0
2017-01-09 10:30:00,122.3,122.56,122.23,122.45,19599.0,100.1502,100.3631,100.0929,100.273,19599.0
2017-01-09 10:40:00,122.41,122.53,122.32,122.5,21099.0,100.2403,100.3385,100.1666,100.314,21099.0
2017-01-09 10:50:00,122.66,122.94,122.52,122.83,64263.0,100.445,100.6743,100.3304,100.5842,64263.0
2017-01-09 11:00:00,122.83,122.83,122.67,122.77,25129.0,100.5842,100.5842,100.4532,100.5351,25129.0
2017-01-09 11:10:00,122.77,122.9,122.74,122.86,16652.0,100.5351,100.6415,100.5105,100.6088,16652.0
2017-01-09 11:20:00,122.91,123.17,122.82,123.15,70756.0,100.6497,100.8626,100.576,100.8463,70756.0
2017-01-09 11:30:00,123.12,123.12,122.91,123.0,24649.0,100.8217,100.8217,100.6497,100.7234,24649.0
2017-01-09 11:40:00,123.01,123.18,122.99,123.18,13102.0,100.7316,100.8708,100.7152,100.8708,13102.0
2017-01-09 11:50:00,123.16,123.23,123.12,123.15,13327.0,100.8544,100.9118,100.8217,100.8463,13327.0
2017-01-09 12:00:00,123.16,123.2,123.0,123.08,16059.0,100.8544,100.8872,100.7234,100.7889,16059.0
2017-01-09 12:10:00,123.1,123.19,123.0,123.0,5837.0,100.8053,100.879,100.7234,100.7234,5837.0
2017-01-09 12:20:00,123.0,123.02,122.87,122.94,6012.0,100.7234,100.7398,100.617,100.6743,6012.0
2017-01-09 12:30:00,122.97,122.97,122.85,122.9,10558.0,100.6989,100.6989,100.6006,100.6415,10558.0
2017-01-09 12:40:00,122.91,122.96,122.87,122.87,10522.0,100.6497,100.6907,100.617,100.617,10522.0
2017-01-09 12:50:00,122.87,123.06,122.87,122.96,10590.0,100.617,100.7726,100.617,100.6907,10590.0
2017-01-09 13:00:00,122.92,122.95,122.82,122.82,4711.0,100.6579,100.6825,100.576,100.576,4711.0
2017-01-09 13:10:00,122.8,122.82,122.69,122.71,10082.0,100.5596,100.576,100.4696,100.4859,10082.0
2017-01-09 13:20:00,122.73,122.75,122.52,122.52,10228.0,100.5023,100.5187,100.3304,100.3304,10228.0
2017-01-09 13:30:00,122.52,122.71,122.52,122.71,8490.0,100.3304,100.4859,100.3304,100.4859,8490.0
2017-01-09 13:40:00,122.74,122.84,122.71,122.84,7306.0,100.5105,100.5924,100.4859,100.5924,7306.0
2017-01-09 13:50:00,122.83,122.85,122.73,122.84,10292.0,100.5842,100.6006,100.5023,100.5924,10292.0
2017-01-09 14:00:00,122.81,122.84,122.69,122.69,11441.0,100.5678,100.5924,100.4696,100.4696,11441.0
2017-01-09 14:10:00,122.7,122.7,122.55,122.6,7253.0,100.4778,100.4778,100.3549,100.3959,7253.0
2017-01-09 14:20:00,122.6,122.6,122.46,122.6,10090.0,100.3959,100.3959,100.2812,100.3959,10090.0
2017-01-09 14:30:00,122.61,122.61,122.49,122.49,13229.0,100.4041,100.4041,100.3058,100.3058,13229.0
2017-01-09 14:40:00,122.49,122.5,122.34,122.34,17588.0,100.3058,100.314,100.183,100.183,17588.0
2017-01-09 14:50:00,122.34,122.38,122.24,122.31,16718.0,100.183,100.2157,100.1011,100.1584,16718.0
2017-01-09 15:00:00,122.3,122.37,122.29,122.34,13654.0,100.1502,100.2075,100.142,100.183,13654.0
2017-01-09 15:10:00,122.33,122.34,122.19,122.27,14407.0,100.1748,100.183,100.0601,100.1256,14407.0
2017-01-09 15:20:00,122.27,122.4,122.23,122.37,21229.0,100.1256,100.2321,100.0929,100.2075,21229.0
2017-01-09 15:30:00,122.38,122.38,122.27,122.37,30645.0,100.2157,100.2157,100.1256,100.2075,30645.0
2017-01-09 15:40:00,122.35,122.42,122.31,122.34,27909.0,100.1911,100.2485,100.1584,100.183,27909.0
2017-01-09 15:50:00,122.33,122.37,122.25,122.29,41788.0,100.1748,100.2075,100.1093,100.142,41788.0
2017-01-10 09:30:00,122.36,122.66,122.01,122.61,18474.0,100.1993,100.445,99.9127,100.4041,18474.0
2017-01-10 09:40:00,122.66,122.9,122.55,122.61,15011.0,100.445,100.6415,100.3549,100.4041,15011.0
2017-01-10 09:50:00,122.69,122.86,122.43,122.67,16326.0,100.4696,100.6088,100.2567,100.4532,16326.0
2017-01-10 10:00:00,122.66,122.75,122.41,122.51,18753.0,100.445,100.5187,100.2403,100.3222,18753.0
2017-01-10 10:10:00,122.48,122.58,122.39,122.52,18714.0,100.2976,100.3795,100.2239,100.3304,18714.0
2017-01-10 10:20:00,122.5,122.61,122.37,122.53,40884.0,100.314,100.4041,100.2075,100.3385,40884.0
2017-01-10 10:30:00,122.52,122.65,122.37,122.37,37360.0,100.3304,100.4368,100.2075,100.2075,37360.0
2017-01-10 10:40:00,122.38,122.5,122.23,122.37,27748.0,100.2157,100.314,100.0929,100.2075,27748.0
2017-01-10 10:50:00,122.38,122.48,122.3,122.31,23463.0,100.2157,100.2976,100.1502,100.1584,23463.0
2017-01-10 11:00:00,122.32,122.55,122.3,122.45,31573.0,100.1666,100.3549,100.1502,100.273,31573.0
2017-01-10 11:10:00,122.43,122.51,122.36,122.49,62582.0,100.2567,100.3222,100.1993,100.3058,62582.0
2017-01-10 11:20:00,122.49,122.67,122.46,122.5,44422.0,100.3058,100.4532,100.2812,100.314,44422.0
2017-01-10 11:30:00,122.52,122.63,122.47,122.58,16667.0,100.3304,100.4204,100.2894,100.3795,16667.0
2017-01-10 11:40:00,122.6,122.63,122.5,122.63,23266.0,100.3959,100.4204,100.314,100.4204,23266.0
2017-01-10 11:50:00,122.62,122.66,122.59,122.6,23453.0,100.4122,100.445,100.3877,100.3959,23453.0
2017-01-10 12:00:00,122.59,122.65,122.55,122.62,11798.0,100.3877,100.4368,100.3549,100.4122,11798.0
2017-01-10 12:10:00,122.64,122.66,122.54,122.54,18588.0,100.4286,100.445,100.3467,100.3467,18588.0
2017-01-10 12:20:00,122.54,122.67,122.53,122.63,21376.0,100.3467,100.4532,100.3385,100.4204,21376.0
2017-01-10 12:30:00,122.63,122.67,122.61,122.64,10819.0,100.4204,100.4532,100.4041,100.4286,10819.0
2017-01-10 12:40:00,122.61,122.64,122.56,122.62,17508.0,100.4041,100.4286,100.3631,100.4122,17508.0
2017-01-10 12:50:00,122.62,122.63,122.46,122.51,72096.0,100.4122,100.4204,100.2812,100.3222,72096.0
2017-01-10 13:00:00,122.49,122.56,122.49,122.5,16508.0,100.3058,100.3631,100.3058,100.314,16508.0
2017-01-10 13:10:00,122.49,122.6,122.45,122.52,39809.0,100.3058,100.3959,100.273,100.3304,39809.0
2017-01-10 13:20:00,122.52,122.52,122.3,122.37,21414.0,100.3304,100.3304,100.1502,100.2075,21414.0
2017-01-10 13:30:00,122.36,122.39,122.33,122.36,12314.0,100.1993,100.2239,100.1748,100.1993,12314.0
2017-01-10 13:40:00,122.39,122.41,122.28,122.38,19154.0,100.2239,100.2403,100.1338,100.2157,19154.0
2017-01-10 13:50:00,122.37,122.39,122.03,122.07,16646.0,100.2075,100.2239,99.9291,99.9619,16646.0
2017-01-10 14:00:00,122.03,122.07,121.85,121.86,31960.0,99.9291,99.9619,99.7817,99.7899,31960.0
2017-01-10 14:10:00,121.85,121.97,121.79,121.97,20335.0,99.7817,99.88,99.7326,99.88,20335.0
2017-01-10 14:20:00,121.95,122.13,121.9,121.95,16481.0,99.8636,100.011,99.8226,99.8636,16481.0
2017-01-10 14:30:00,121.95,122.06,121.83,122.01,17748.0,99.8636,99.9537,99.7653,99.9127,17748.0
2017-01-10 14:40:00,121.98,122.09,121.98,122.08,10016.0,99.8882,99.9782,99.8882,99.97,10016.0
2017-01-10 14:50:00,122.08,122.12,122.0,122.08,12502.0,99.97,100.0028,99.9045,99.97,12502.0
2017-01-10 15:00:00,122.09,122.29,122.08,122.28,13865.0,99.9782,100.142,99.97,100.1338,13865.0
2017-01-10 15:10:00,122.29,122.34,122.25,122.33,17095.0,100.142,100.183,100.1093,100.1748,17095.0
2017-01-10 15:20:00,122.34,122.38,122.32,122.36,15490.0,100.183,100.2157,100.1666,100.1993,15490.0
2017-01-10 15:30:00,122.37,122.58,122.36,122.58,45918.0,100.2075,100.3795,100.1993,100.3795,45918.0
2017-01-10 15:40:00,122.57,122.64,122.52,122.58,63094.0,100.3713,100.4286,100.3304,100.3795,63094.0
2017-01-10 15:50:00,122.58,122.62,122.5,122.55,127563.0,100.3795,100.4122,100.314,100.3549,127563.0
2017-01-11 09:30:00,122.5,122.84,122.02,122.81,41611.0,100.314,100.5924,99.9209,100.5678,41611.0
2017-01-11 09:40:00,122.8,123.1,122.77,122.94,19372.0,100.5596,100.8053,100.5351,100.6743,19372.0
2017-01-11 09:50:00,122.91,123.06,122.74,122.81,18620.0,100.6497,100.7726,100.5105,100.5678,18620.0
2017-01-11 10:00:00,122.88,122.89,122.58,122.65,26761.0,100.6252,100.6333,100.3795,100.4368,26761.0
2017-01-11 10:10:00,122.68,122.68,122.31,122.58,21080.0,100.4614,100.4614,100.1584,100.3795,21080.0
2017-01-11 10:20:00,122.6,122.7,122.56,122.65,14423.0,100.3959,100.4778,100.3631,100.4368,14423.0
2017-01-11 10:30:00,122.63,122.7,122.5,122.69,22196.0,100.4204,100.4778,100.314,100.4696,22196.0
2017-01-11 10:40:00,122.69,122.9,122.53,122.9,56887.0,100.4696,100.6415,100.3385,100.6415,56887.0
2017-01-11 10:50:00,122.92,123.0,122.73,122.84,23574.0,100.6579,100.7234,100.5023,100.5924,23574.0
2017-01-11 11:00:00,122.84,123.01,122.8,123.0,14032.0,100.5924,100.7316,100.5596,100.7234,14032.0
2017-01-11 11:10:00,122.96,123.01,122.71,122.99,35670.0,100.6907,100.7316,100.4859,100.7152,35670.0
2017-01-11 11:20:00,123.0,123.25,122.97,123.02,22699.0,100.7234,100.9281,100.6989,100.7398,22699.0
2017-01-11 11:30:00,122.95,122.99,122.52,122.68,31831.0,100.6825,100.7152,100.3304,100.4614,31831.0
2017-01-11 11:40:00,122.68,122.89,122.58,122.79,16859.0,100.4614,100.6333,100.3795,100.5515,16859.0
2017-01-11 11:50:00,122.74,123.04,122.71,123.04,8897.0,100.5105,100.7562,100.4859,100.7562,8897.0
2017-01-11 12:00:00,123.08,123.2,123.01,123.02,14860.0,100.7889,100.8872,100.7316,100.7398,14860.0
2017-01-11 12:10:00,123.06,123.12,122.91,122.97,8754.0,100.7726,100.8217,100.6497,100.6989,8754.0
2017-01-11 12:20:00,122.93,123.07,122.79,123.07,7831.0,100.6661,100.7807,100.5515,100.7807,7831.0
2017-01-11 12:30:00,123.08,123.12,122.86,122.93,7212.0,100.7889,100.8217,100.6088,100.6661,7212.0
2017-01-11 12:40:00,122.95,122.95,122.62,122.75,8130.0,100.6825,100.6825,100.4122,100.5187,8130.0
2017-01-11 12:50:00,122.74,122.9,122.7,122.89,14193.0,100.5105,100.6415,100.4778,100.6333,14193.0
2017-01-11 13:00:00,122.84,122.98,122.81,122.9,10993.0,100.5924,100.707,100.5678,100.6415,10993.0
2017-01-11 13:10:00,122.87,122.92,122.59,122.71,14498.0,100.617,100.6579,100.3877,100.4859,14498.0
2017-01-11 13:20:00,122.65,122.81,122.57,122.62,23450.0,100.4368,100.5678,100.3713,100.4122,23450.0
2017-01-11 13:30:00,122.57,122.98,122.49,122.95,16138.0,100.3713,100.707,100.3058,100.6825,16138.0
2017-01-11 13:40:00,122.94,123.1,122.91,122.94,7617.0,100.6743,100.8053,100.6497,100.6743,7617.0
2017-01-11 13:50:00,122.98,123.14,122.94,123.08,31438.0,100.707,100.8381,100.6743,100.7889,31438.0
2017-01-11 14:00:00,123.08,123.1,122.95,123.01,17897.0,100.7889,100.8053,100.6825,100.7316,17897.0
2017-01-11 14:10:00,122.98,123.2,122.98,123.18,9506.0,100.707,100.8872,100.707,100.8708,9506.0
2017-01-11 14:20:00,123.16,123.18,123.05,123.12,8017.0,100.8544,100.8708,100.7644,100.8217,8017.0
2017-01-11 14:30:00,123.15,123.28,123.11,123.18,20643.0,100.8463,100.9527,100.8135,100.8708,20643.0
2017-01-11 14:40:00,123.18,123.21,123.03,123.06,10186.0,100.8708,100.8954,100.748,100.7726,10186.0
2017-01-11 14:50:00,123.05,123.09,122.99,123.07,7198.0,100.7644,100.7971,100.7152,100.7807,7198.0
2017-01-11 15:00:00,123.05,123.16,123.04,123.04,44540.0,100.7644,100.8544,100.7562,100.7562,44540.0
2017-01-11 15:10:00,123.05,123.1,123.01,123.06,17972.0,100.7644,100.8053,100.7316,100.7726,17972.0
2017-01-11 15:20:00,123.06,123.09,122.95,122.97,12081.0,100.7726,100.7971,100.6825,100.6989,12081.0
2017-01-11 15:30:00,122.97,123.07,122.97,123.04,21098.0,100.6989,100.7807,100.6989,100.7562,21098.0
2017-01-11 15:40:00,123.04,123.16,123.02,123.11,39362.0,100.7562,100.8544,100.7398,100.8135,39362.0
2017-01-11 15:50:00,123.12,123.14,123.07,123.13,62320.0,100.8217,100.8381,100.7807,100.8299,62320.0
2017-01-12 09:30:00,122.99,123.18,122.07,122.07,21996.0,100.7152,100.8708,99.9619,99.9619,21996.0
2017-01-12 09:40:00,122.11,122.29,121.97,121.98,14819.0,99.9946,100.142,99.88,99.8882,14819.0
2017-01-12 09:50:00,121.96,121.98,121.61,121.77,14722.0,99.8718,99.8882,99.5852,99.7162,14722.0
2017-01-12 10:00:00,121.79,121.83,121.13,121.19,27482.0,99.7326,99.7653,99.1921,99.2412,27482.0
2017-01-12 10:10:00,121.19,121.39,120.9,120.92,20782.0,99.2412,99.405,99.0037,99.0201,20782.0
2017-01-12 10:20:00,120.92,121.2,120.79,120.95,18568.0,99.0201,99.2494,98.9137,99.0447,18568.0
2017-01-12 10:30:00,120.92,121.08,120.54,120.58,50402.0,99.0201,99.1511,98.7089,98.7417,50402.0
2017-01-12 10:40:00,120.61,121.05,120.58,120.58,27851.0,98.7663,99.1266,98.7417,98.7417,27851.0
2017-01-12 10:50:00,120.55,120.62,120.33,120.34,16521.0,98.7171,98.7745,98.537,98.5452,16521.0
2017-01-12 11:00:00,120.33,120.35,120.1,120.13,59616.0,98.537,98.5534,98.3486,98.3732,59616.0
2017-01-12 11:10:00,120.13,120.4,120.06,120.23,30553.0,98.3732,98.5943,98.3159,98.4551,30553.0
2017-01-12 11:20:00,120.25,120.58,120.16,120.58,25976.0,98.4715,98.7417,98.3978,98.7417,25976.0
2017-01-12 11:30:00,120.57,120.71,120.45,120.63,40815.0,98.7335,98.8482,98.6352,98.7826,40815.0
2017-01-12 11:40:00,120.67,120.69,120.42,120.45,15700.0,98.8154,98.8318,98.6107,98.6352,15700.0
2017-01-12 11:50:00,120.52,120.52,120.26,120.37,20773.0,98.6926,98.6926,98.4797,98.5697,20773.0
2017-01-12 12:00:00,120.38,120.54,120.35,120.44,6734.0,98.5779,98.7089,98.5534,98.6271,6734.0
2017-01-12 12:10:00,120.43,120.84,120.42,120.81,10358.0,98.6189,98.9546,98.6107,98.93,10358.0
2017-01-12 12:20:00,120.81,121.16,120.81,121.07,21123.0,98.93,99.2167,98.93,99.143,21123.0
2017-01-12 12:30:00,121.09,121.3,121.07,121.27,19512.0,99.1593,99.3313,99.143,99.3067,19512.0
2017-01-12 12:40:00,121.24,121.37,121.21,121.34,29667.0,99.2822,99.3886,99.2576,99.3641,29667.0
2017-01-12 12:50:00,121.34,121.51,121.33,121.45,29921.0,99.3641,99.5033,99.3559,99.4541,29921.0
2017-01-12 13:00:00,121.46,121.65,121.45,121.56,31863.0,99.4623,99.6179,99.4541,99.5442,31863.0
2017-01-12 13:10:00,121.58,121.7,121.51,121.58,9440.0,99.5606,99.6589,99.5033,99.5606,9440.0
2017-01-12 13:20:00,121.55,121.65,121.48,121.64,11191.0,99.536,99.6179,99.4787,99.6097,11191.0
2017-01-12 13:30:00,121.66,121.74,121.57,121.69,6600.0,99.6261,99.6916,99.5524,99.6507,6600.0
2017-01-12 13:40:00,121.7,121.85,121.7,121.82,11439.0,99.6589,99.7817,99.6589,99.7571,11439.0
2017-01-12 13:50:00,121.83,121.86,121.77,121.82,4345.0,99.7653,99.7899,99.7162,99.7571,4345.0
2017-01-12 14:00:00,121.8,121.88,121.8,121.84,11109.0,99.7408,99.8063,99.7408,99.7735,11109.0
2017-01-12 14:10:00,121.84,122.08,121.83,122.06,24555.0,99.7735,99.97,99.7653,99.9537,24555.0
2017-01-12 14:20:00,122.05,122.11,121.95,122.1,9358.0,99.9455,99.9946,99.8636,99.9864,9358.0
2017-01-12 14:30:00,122.07,122.34,122.06,122.34,19576.0,99.9619,100.183,99.9537,100.183,19576.0
2017-01-12 14:40:00,122.34,122.41,122.3,122.34,24663.0,100.183,100.2403,100.1502,100.183,24663.0
2017-01-12 14:50:00,122.34,122.42,122.34,122.42,9948.0,100.183,100.2485,100.183,100.2485,9948.0
2017-01-12 15:00:00,122.45,122.46,122.29,122.29,13080.0,100.273,100.2812,100.142,100.142,13080.0
2017-01-12 15:10:00,122.33,122.37,122.16,122.18,8497.0,100.1748,100.2075,100.0356,100.0519,8497.0
2017-01-12 15:20:00,122.19,122.32,122.19,122.23,13229.0,100.0601,100.1666,100.0601,100.0929,13229.0
2017-01-12 15:30:00,122.23,122.51,122.23,122.5,28079.0,100.0929,100.3222,100.0929,100.314,28079.0
2017-01-12 15:40:00,122.51,122.66,122.49,122.61,83665.0,100.3222,100.445,100.3058,100.4041,83665.0
2017-01-12 15:50:00,122.63,122.68,122.57,122.62,101525.0,100.4204,100.4614,100.3713,100.4122,101525.0
2017-01-13 09:30:00,122.61,123.06,122.61,123.01,30304.0,100.4041,100.7726,100.4041,100.7316,30304.0
2017-01-13 09:40:00,123.01,123.29,123.01,123.17,33897.0,100.7316,100.9609,100.7316,100.8626,33897.0
2017-01-13 09:50:00,123.17,123.33,123.12,123.21,26849.0,100.8626,100.9937,100.8217,100.8954,26849.0
2017-01-13 10:00:00,123.28,123.34,123.14,123.16,28903.0,100.9527,101.0018,100.8381,100.8544,28903.0
2017-01-13 10:10:00,123.16,123.33,123.09,123.23,19535.0,100.8544,100.9937,100.7971,100.9118,19535.0
2017-01-13 10:20:00,123.23,123.23,122.93,122.95,32124.0,100.9118,100.9118,100.6661,100.6825,32124.0
2017-01-13 10:30:00,122.89,122.97,122.8,122.95,9731.0,100.6333,100.6989,100.5596,100.6825,9731.0
2017-01-13 10:40:00,122.92,123.12,122.74,123.06,21596.0,100.6579,100.8217,100.5105,100.7726,21596.0
2017-01-13 10:50:00,122.97,123.1,122.96,123.09,12023.0,100.6989,100.8053,100.6907,100.7971,12023.0
2017-01-13 11:00:00,123.08,123.11,122.94,123.05,17821.0,100.7889,100.8135,100.6743,100.7644,17821.0
2017-01-13 11:10:00,123.02,123.21,123.01,123.21,11917.0,100.7398,100.8954,100.7316,100.8954,11917.0
2017-01-13 11:20:00,123.23,123.46,123.22,123.46,15904.0,100.9118,101.1001,100.9036,101.1001,15904.0
2017-01-13 11:30:00,123.46,123.46,123.31,123.37,13535.0,101.1001,101.1001,100.9773,101.0264,13535.0
2017-01-13 11:40:00,123.39,123.39,123.17,123.24,16459.0,101.0428,101.0428,100.8626,100.92,16459.0
2017-01-13 11:50:00,123.25,123.34,123.19,123.28,9622.0,100.9281,101.0018,100.879,100.9527,9622.0
2017-01-13 12:00:00,123.26,123.29,123.23,123.24,8308.0,100.9363,100.9609,100.9118,100.92,8308.0
2017-01-13 12:10:00,123.27,123.41,123.24,123.36,18013.0,100.9445,101.0592,100.92,101.0182,18013.0
2017-01-13 12:20:00,123.4,123.41,123.26,123.26,8097.0,101.051,101.0592,100.9363,100.9363,8097.0
2017-01-13 12:30:00,123.32,123.42,123.31,123.31,7160.0,100.9855,101.0674,100.9773,100.9773,7160.0
2017-01-13 12:40:00,123.34,123.44,123.29,123.29,23411.0,101.0018,101.0837,100.9609,100.9609,23411.0
2017-01-13 12:50:00,123.3,123.57,123.26,123.51,14596.0,100.9691,101.1902,100.9363,101.1411,14596.0
2017-01-13 13:00:00,123.49,123.6,123.47,123.47,9225.0,101.1247,101.2148,101.1083,101.1083,9225.0
2017-01-13 13:10:00,123.48,123.5,123.37,123.47,14963.0,101.1165,101.1329,101.0264,101.1083,14963.0
2017-01-13 13:20:00,123.43,123.55,123.43,123.44,8575.0,101.0755,101.1738,101.0755,101.0837,8575.0
2017-01-13 13:30:00,123.4,123.51,123.4,123.5,8527.0,101.051,101.1411,101.051,101.1329,8527.0
2017-01-13 13:40:00,123.48,123.48,123.32,123.41,15897.0,101.1165,101.1165,100.9855,101.0592,15897.0
2017-01-13 13:50:00,123.41,123.47,123.39,123.4,14978.0,101.0592,101.1083,101.0428,101.051,14978.0
2017-01-13 14:00:00,123.38,123.66,123.37,123.55,19837.0,101.0346,101.2639,101.0264,101.1738,19837.0
2017-01-13 14:10:00,123.53,123.56,123.41,123.5,13484.0,101.1574,101.182,101.0592,101.1329,13484.0
2017-01-13 14:20:00,123.51,123.56,123.4,123.4,12788.0,101.1411,101.182,101.051,101.051,12788.0
2017-01-13 14:30:00,123.4,123.51,123.39,123.46,15172.0,101.051,101.1411,101.0428,101.1001,15172.0
2017-01-13 14:40:00,123.44,123.5,123.39,123.44,13009.0,101.0837,101.1329,101.0428,101.0837,13009.0
2017-01-13 14:50:00,123.45,123.5,123.41,123.47,15576.0,101.0919,101.1329,101.0592,101.1083,15576.0
2017-01-13 15:00:00,123.45,123.51,123.4,123.43,23677.0,101.0919,101.1411,101.051,101.0755,23677.0
2017-01-13 15:10:00,123.44,123.44,123.34,123.4,11253.0,101.0837,101.0837,101.0018,101.051,11253.0
2017-01-13 15:20:00,123.4,123.42,123.28,123.3,19769.0,101.051,101.0674,100.9527,100.9691,19769.0
2017-01-13 15:30:00,123.29,123.44,123.23,123.39,31488.0,100.9609,101.0837,100.9118,101.0428,31488.0
2017-01-13 15:40:00,123.39,123.48,123.37,123.38,33143.0,101.0428,101.1165,101.0264,101.0346,33143.0
2017-01-13 15:50:00,123.4,123.46,123.32,123.36,71699.0,101.051,101.1001,100.9855,101.0182,71699.0
2017-01-17 09:30:00,122.74,123.03,122.36,122.47,36352.0,100.5105,100.748,100.1993,100.2894,36352.0
2017-01-17 09:40:00,122.57,122.72,122.34,122.48,15915.0,100.3713,100.4941,100.183,100.2976,15915.0
2017-01-17 09:50:00,122.56,122.56,122.25,122.45,16210.0,100.3631,100.3631,100.1093,100.273,16210.0
2017-01-17 10:00:00,122.54,122.88,122.32,122.88,14845.0,100.3467,100.6252,100.1666,100.6252,14845.0
2017-01-17 10:10:00,122.84,123.17,122.8,123.04,26589.0,100.5924,100.8626,100.5596,100.7562,26589.0
2017-01-17 10:20:00,123.03,123.23,122.95,123.04,18532.0,100.748,100.9118,100.6825,100.7562,18532.0
2017-01-17 10:30:00,123.01,123.07,122.96,123.01,31738.0,100.7316,100.7807,100.6907,100.7316,31738.0
2017-01-17 10:40:00,123.01,123.18,122.92,122.97,17742.0,100.7316,100.8708,100.6579,100.6989,17742.0
2017-01-17 10:50:00,122.94,123.06,122.93,123.06,24016.0,100.6743,100.7726,100.6661,100.7726,24016.0
2017-01-17 11:00:00,123.03,123.04,122.85,123.01,30865.0,100.748,100.7562,100.6006,100.7316,30865.0
2017-01-17 11:10:00,123.0,123.02,122.76,122.76,19713.0,100.7234,100.7398,100.5269,100.5269,19713.0
2017-01-17 11:20:00,122.79,122.81,122.6,122.69,12774.0,100.5515,100.5678,100.3959,100.4696,12774.0
2017-01-17 11:30:00,122.73,122.87,122.67,122.83,8135.0,100.5023,100.617,100.4532,100.5842,8135.0
2017-01-17 11:40:00,122.85,123.01,122.85,123.0,6623.0,100.6006,100.7316,100.6006,100.7234,6623.0
2017-01-17 11:50:00,123.0,123.1,122.95,123.01,7709.0,100.7234,100.8053,100.6825,100.7316,7709.0
2017-01-17 12:00:00,123.0,123.17,123.0,123.0,13211.0,100.7234,100.8626,100.7234,100.7234,13211.0
2017-01-17 12:10:00,123.03,123.09,122.96,123.05,11312.0,100.748,100.7971,100.6907,100.7644,11312.0
2017-01-17 12:20:00,123.07,123.2,123.05,123.16,9000.0,100.7807,100.8872,100.7644,100.8544,9000.0
2017-01-17 12:30:00,123.18,123.26,123.12,123.12,6311.0,100.8708,100.9363,100.8217,100.8217,6311.0
2017-01-17 12:40:00,123.14,123.23,123.11,123.14,7840.0,100.8381,100.9118,100.8135,100.8381,7840.0
2017-01-17 12:50:00,123.15,123.16,123.0,123.01,5524.0,100.8463,100.8544,100.7234,100.7316,5524.0
2017-01-17 13:00:00,122.98,123.09,122.98,123.02,4699.0,100.707,100.7971,100.707,100.7398,4699.0
2017-01-17 13:10:00,123.02,123.06,123.0,123.04,6269.0,100.7398,100.7726,100.7234,100.7562,6269.0
2017-01-17 13:20:00,123.05,123.1,123.04,123.08,7339.0,100.7644,100.8053,100.7562,100.7889,7339.0
2017-01-17 13:30:00,123.08,123.11,123.03,123.03,5487.0,100.7889,100.8135,100.748,100.748,5487.0
2017-01-17 13:40:00,123.02,123.04,122.96,123.0,13442.0,100.7398,100.7562,100.6907,100.7234,13442.0
2017-01-17 13:50:00,122.97,122.99,122.87,122.87,6996.0,100.6989,100.7152,100.617,100.617,6996.0
2017-01-17 14:00:00,122.88,122.94,122.83,122.84,8246.0,100.6252,100.6743,100.5842,100.5924,8246.0
2017-01-17 14:10:00,122.83,122.83,122.72,122.75,13055.0,100.5842,100.5842,100.4941,100.5187,13055.0
2017-01-17 14:20:00,122.74,122.78,122.7,122.72,23993.0,100.5105,100.5433,100.4778,100.4941,23993.0
2017-01-17 14:30:00,122.71,122.73,122.5,122.58,14550.0,100.4859,100.5023,100.314,100.3795,14550.0
2017-01-17 14:40:00,122.57,122.64,122.54,122.59,10485.0,100.3713,100.4286,100.3467,100.3877,10485.0
2017-01-17 14:50:00,122.5,122.51,122.38,122.45,13235.0,100.314,100.3222,100.2157,100.273,13235.0
2017-01-17 15:00:00,122.44,122.45,122.28,122.36,15304.0,100.2648,100.273,100.1338,100.1993,15304.0
2017-01-17 15:10:00,122.34,122.54,122.33,122.51,12812.0,100.183,100.3467,100.1748,100.3222,12812.0
2017-01-17 15:20:00,122.52,122.58,122.44,122.49,17870.0,100.3304,100.3795,100.2648,100.3058,17870.0
2017-01-17 15:30:00,122.47,122.67,122.44,122.65,25819.0,100.2894,100.4532,100.2648,100.4368,25819.0
2017-01-17 15:40:00,122.65,122.71,122.59,122.66,28409.0,100.4368,100.4859,100.3877,100.445,28409.0
2017-01-17 15:50:00,122.66,122.91,122.65,122.82,100467.0,100.445,100.6497,100.4368,100.576,100467.0
2017-01-18 09:30:00,122.94,123.76,122.94,123.16,19552.0,100.6743,101.3458,100.6743,100.8544,19552.0
2017-01-18 09:40:00,123.22,123.95,123.22,123.82,11134.0,100.9036,101.5014,100.9036,101.3949,11134.0
2017-01-18 09:50:00,123.8,123.91,123.71,123.88,6623.0,101.3785,101.4686,101.3048,101.444,6623.0
2017-01-18 10:00:00,123.84,124.0,123.63,123.74,19763.0,101.4113,101.5423,101.2393,101.3294,19763.0
2017-01-18 10:10:00,123.73,123.79,123.54,123.67,11674.0,101.3212,101.3703,101.1656,101.2721,11674.0
2017-01-18 10:20:00,123.63,123.78,123.46,123.46,9887.0,101.2393,101.3622,101.1001,101.1001,9887.0
2017-01-18 10:30:00,123.46,123.7,123.46,123.7,16854.0,101.1001,101.2966,101.1001,101.2966,16854.0
2017-01-18 10:40:00,123.68,123.68,123.41,123.45,9866.0,101.2803,101.2803,101.0592,101.0919,9866.0
2017-01-18 10:50:00,123.45,123.71,123.39,123.69,16706.0,101.0919,101.3048,101.0428,101.2885,16706.0
2017-01-18 11:00:00,123.64,123.7,123.49,123.65,12659.0,101.2475,101.2966,101.1247,101.2557,12659.0
2017-01-18 11:10:00,123.65,123.7,123.48,123.61,14253.0,101.2557,101.2966,101.1165,101.2229,14253.0
2017-01-18 11:20:00,123.61,123.77,123.59,123.71,13072.0,101.2229,101.354,101.2066,101.3048,13072.0
2017-01-18 11:30:00,123.74,123.9,123.73,123.81,10083.0,101.3294,101.4604,101.3212,101.3867,10083.0
2017-01-18 11:40:00,123.77,123.87,123.7,123.87,8525.0,101.354,101.4359,101.2966,101.4359,8525.0
2017-01-18 11:50:00,123.86,123.96,123.71,123.76,34411.0,101.4277,101.5096,101.3048,101.3458,34411.0
2017-01-18 12:00:00,123.76,123.9,123.67,123.9,6183.0,101.3458,101.4604,101.2721,101.4604,6183.0
2017-01-18 12:10:00,123.88,123.97,123.79,123.88,10402.0,101.444,101.5177,101.3703,101.444,10402.0
2017-01-18 12:20:00,123.88,123.9,123.76,123.79,7867.0,101.444,101.4604,101.3458,101.3703,7867.0
2017-01-18 12:30:00,123.82,123.89,123.71,123.81,9597.0,101.3949,101.4522,101.3048,101.3867,9597.0
2017-01-18 12:40:00,123.84,123.91,123.8,123.83,7343.0,101.4113,101.4686,101.3785,101.4031,7343.0
2017-01-18 12:50:00,123.86,123.86,123.74,123.76,6761.0,101.4277,101.4277,101.3294,101.3458,6761.0
2017-01-18 13:00:00,123.76,123.94,123.73,123.94,10783.0,101.3458,101.4932,101.3212,101.4932,10783.0
2017-01-18 13:10:00,123.94,123.96,123.85,123.94,9785.0,101.4932,101.5096,101.4195,101.4932,9785.0
2017-01-18 13:20:00,123.94,123.94,123.83,123.87,5568.0,101.4932,101.4932,101.4031,101.4359,5568.0
2017-01-18 13:30:00,123.86,124.03,123.84,124.03,11211.0,101.4277,101.5669,101.4113,101.5669,11211.0
2017-01-18 13:40:00,124.0,124.0,123.86,123.88,12145.0,101.5423,101.5423,101.4277,101.444,12145.0
2017-01-18 13:50:00,123.87,123.87,123.78,123.78,14877.0,101.4359,101.4359,101.3622,101.3622,14877.0
2017-01-18 14:00:00,123.77,123.8,123.64,123.71,13087.0,101.354,101.3785,101.2475,101.3048,13087.0
2017-01-18 14:10:00,123.68,123.78,123.65,123.77,11337.0,101.2803,101.3622,101.2557,101.354,11337.0
2017-01-18 14:20:00,123.76,123.8,123.69,123.79,8729.0,101.3458,101.3785,101.2885,101.3703,8729.0
2017-01-18 14:30:00,123.8,123.8,123.63,123.63,9844.0,101.3785,101.3785,101.2393,101.2393,9844.0
2017-01-18 14:40:00,123.68,123.71,123.63,123.65,8725.0,101.2803,101.3048,101.2393,101.2557,8725.0
2017-01-18 14:50:00,123.64,123.73,123.6,123.66,15476.0,101.2475,101.3212,101.2148,101.2639,15476.0
2017-01-18 15:00:00,123.67,123.67,123.45,123.47,22626.0,101.2721,101.2721,101.0919,101.1083,22626.0
2017-01-18 15:10:00,123.47,123.47,123.38,123.46,20218.0,101.1083,101.1083,101.0346,101.1001,20218.0
2017-01-18 15:20:00,123.45,123.47,123.36,123.42,11566.0,101.0919,101.1083,101.0182,101.0674,11566.0
2017-01-18 15:30:00,123.41,123.61,123.38,123.58,22762.0,101.0592,101.2229,101.0346,101.1984,22762.0
2017-01-18 15:40:00,123.6,123.72,123.54,123.69,43208.0,101.2148,101.313,101.1656,101.2885,43208.0
2017-01-18 15:50:00,123.69,123.78,123.61,123.65,79936.0,101.2885,101.3622,101.2229,101.2557,79936.0
2017-01-19 09:30:00,123.6,124.26,123.36,124.01,47145.0,101.2148,101.7552,101.0182,101.5505,47145.0
2017-01-19 09:40:00,123.98,124.03,123.61,123.82,22131.0,101.5259,101.5669,101.2229,101.3949,22131.0
2017-01-19 09:50:00,123.82,123.87,123.68,123.74,11720.0,101.3949,101.4359,101.2803,101.3294,11720.0
2017-01-19 10:00:00,123.76,123.83,123.5,123.5,9109.0,101.3458,101.4031,101.1329,101.1329,9109.0
2017-01-19 10:10:00,123.48,123.68,123.43,123.46,6478.0,101.1165,101.2803,101.0755,101.1001,6478.0
2017-01-19 10:20:00,123.47,123.6,123.45,123.56,17244.0,101.1083,101.2148,101.0919,101.182,17244.0
2017-01-19 10:30:00,123.62,123.72,123.56,123.68,27119.0,101.2311,101.313,101.182,101.2803,27119.0
2017-01-19 10:40:00,123.67,123.72,123.54,123.58,16207.0,101.2721,101.313,101.1656,101.1984,16207.0
2017-01-19 10:50:00,123.61,123.64,123.4,123.62,16046.0,101.2229,101.2475,101.051,101.2311,16046.0
2017-01-19 11:00:00,123.6,123.68,123.47,123.65,57607.0,101.2148,101.2803,101.1083,101.2557,57607.0
2017-01-19 11:10:00,123.64,123.71,123.56,123.65,13023.0,101.2475,101.3048,101.182,101.2557,13023.0
2017-01-19 11:20:00,123.64,123.77,123.57,123.68,15805.0,101.2475,101.354,101.1902,101.2803,15805.0
2017-01-19 11:30:00,123.63,123.7,123.57,123.58,9387.0,101.2393,101.2966,101.1902,101.1984,9387.0
2017-01-19 11:40:00,123.59,123.74,123.59,123.71,10435.0,101.2066,101.3294,101.2066,101.3048,10435.0
2017-01-19 11:50:00,123.74,123.81,123.69,123.77,40948.0,101.3294,101.3867,101.2885,101.354,40948.0
2017-01-19 12:00:00,123.77,123.82,123.68,123.68,13042.0,101.354,101.3949,101.2803,101.2803,13042.0
2017-01-19 12:10:00,123.68,123.76,123.56,123.59,13294.0,101.2803,101.3458,101.182,101.2066,13294.0
2017-01-19 12:20:00,123.57,123.73,123.57,123.67,13188.0,101.1902,101.3212,101.1902,101.2721,13188.0
2017-01-19 12:30:00,123.67,123.68,123.62,123.65,8416.0,101.2721,101.2803,101.2311,101.2557,8416.0
2017-01-19 12:40:00,123.69,123.73,123.59,123.66,5152.0,101.2885,101.3212,101.2066,101.2639,5152.0
2017-01-19 12:50:00,123.66,123.83,123.65,123.78,6504.0,101.2639,101.4031,101.2557,101.3622,6504.0
2017-01-19 13:00:00,123.76,123.84,123.66,123.72,11003.0,101.3458,101.4113,101.2639,101.313,11003.0
2017-01-19 13:10:00,123.73,123.76,123.53,123.59,10869.0,101.3212,101.3458,101.1574,101.2066,10869.0
2017-01-19 13:20:00,123.58,123.62,123.44,123.45,7210.0,101.1984,101.2311,101.0837,101.0919,7210.0
2017-01-19 13:30:00,123.44,123.47,123.36,123.38,15982.0,101.0837,101.1083,101.0182,101.0346,15982.0
2017-01-19 13:40:00,123.35,123.42,123.29,123.31,13030.0,101.01,101.0674,100.9609,100.9773,13030.0
2017-01-19 13:50:00,123.33,123.33,123.2,123.2,7903.0,100.9937,100.9937,100.8872,100.8872,7903.0
2017-01-19 14:00:00,123.22,123.22,122.86,122.87,13149.0,100.9036,100.9036,100.6088,100.617,13149.0
2017-01-19 14:10:00,122.89,122.95,122.74,122.74,59021.0,100.6333,100.6825,100.5105,100.5105,59021.0
2017-01-19 14:20:00,122.67,123.07,122.61,123.07,30158.0,100.4532,100.7807,100.4041,100.7807,30158.0
2017-01-19 14:30:00,123.04,123.04,122.93,123.03,15319.0,100.7562,100.7562,100.6661,100.748,15319.0
2017-01-19 14:40:00,123.03,123.1,122.96,122.99,17900.0,100.748,100.8053,100.6907,100.7152,17900.0
2017-01-19 14:50:00,122.97,123.14,122.97,123.0,13420.0,100.6989,100.8381,100.6989,100.7234,13420.0
2017-01-19 15:00:00,123.0,123.08,122.96,123.01,18266.0,100.7234,100.7889,100.6907,100.7316,18266.0
2017-01-19 15:10:00,123.05,123.29,122.99,123.29,26101.0,100.7644,100.9609,100.7152,100.9609,26101.0
2017-01-19 15:20:00,123.27,123.41,123.24,123.38,37901.0,100.9445,101.0592,100.92,101.0346,37901.0
2017-01-19 15:30:00,123.39,123.41,123.29,123.34,47859.0,101.0428,101.0592,100.9609,101.0018,47859.0
2017-01-19 15:40:00,123.32,123.38,123.23,123.31,31646.0,100.9855,101.0346,100.9118,100.9773,31646.0
2017-01-19 15:50:00,123.32,123.47,123.32,123.37,72819.0,100.9855,101.1083,100.9855,101.0264,72819.0
2017-01-20 09:30:00,123.75,123.98,123.29,123.82,162716.0,101.3376,101.5259,100.9609,101.3949,162716.0
2017-01-20 09:40:00,123.84,124.03,123.79,123.87,45055.0,101.4113,101.5669,101.3703,101.4359,45055.0
2017-01-20 09:50:00,123.87,124.42,123.78,124.27,19271.0,101.4359,101.8862,101.3622,101.7634,19271.0
2017-01-20 10:00:00,124.21,124.25,124.01,124.09,21126.0,101.7143,101.747,101.5505,101.616,21126.0
2017-01-20 10:10:00,124.09,124.32,124.08,124.24,31688.0,101.616,101.8044,101.6078,101.7388,31688.0
2017-01-20 10:20:00,124.24,124.25,123.91,123.94,11948.0,101.7388,101.747,101.4686,101.4932,11948.0
2017-01-20 10:30:00,123.96,124.11,123.89,124.06,10041.0,101.5096,101.6324,101.4522,101.5914,10041.0
2017-01-20 10:40:00,124.07,124.13,123.99,124.02,6129.0,101.5996,101.6488,101.5341,101.5587,6129.0
2017-01-20 10:50:00,124.0,124.2,123.98,124.09,22462.0,101.5423,101.7061,101.5259,101.616,22462.0
2017-01-20 11:00:00,124.12,124.2,124.07,124.19,12382.0,101.6406,101.7061,101.5996,101.6979,12382.0
2017-01-20 11:10:00,124.21,124.21,123.99,124.03,17529.0,101.7143,101.7143,101.5341,101.5669,17529.0
2017-01-20 11:20:00,124.05,124.05,123.93,123.95,18972.0,101.5833,101.5833,101.485,101.5014,18972.0
2017-01-20 11:30:00,123.95,124.13,123.94,124.13,19282.0,101.5014,101.6488,101.4932,101.6488,19282.0
2017-01-20 11:40:00,124.13,124.14,123.94,123.95,11357.0,101.6488,101.657,101.4932,101.5014,11357.0
2017-01-20 11:50:00,123.95,124.04,123.95,123.99,21832.0,101.5014,101.5751,101.5014,101.5341,21832.0
2017-01-20 12:00:00,124.01,124.02,123.7,123.92,18679.0,101.5505,101.5587,101.2966,101.4768,18679.0
2017-01-20 12:10:00,123.9,123.94,123.7,123.87,20038.0,101.4604,101.4932,101.2966,101.4359,20038.0
2017-01-20 12:20:00,123.8,123.93,123.66,123.66,6887.0,101.3785,101.485,101.2639,101.2639,6887.0
2017-01-20 12:30:00,123.71,123.74,123.51,123.69,11892.0,101.3048,101.3294,101.1411,101.2885,11892.0
2017-01-20 12:40:00,123.65,123.76,123.63,123.69,5806.0,101.2557,101.3458,101.2393,101.2885,5806.0
2017-01-20 12:50:00,123.72,123.8,123.54,123.69,9795.0,101.313,101.3785,101.1656,101.2885,9795.0
2017-01-20 13:00:00,123.65,123.87,123.54,123.87,7549.0,101.2557,101.4359,101.1656,101.4359,7549.0
2017-01-20 13:10:00,123.86,123.97,123.75,123.97,6274.0,101.4277,101.5177,101.3376,101.5177,6274.0
2017-01-20 13:20:00,123.96,123.98,123.86,123.92,4212.0,101.5096,101.5259,101.4277,101.4768,4212.0
2017-01-20 13:30:00,123.89,123.89,123.75,123.79,3312.0,101.4522,101.4522,101.3376,101.3703,3312.0
2017-01-20 13:40:00,123.79,123.82,123.62,123.62,5192.0,101.3703,101.3949,101.2311,101.2311,5192.0
2017-01-20 13:50:00,123.63,123.71,123.58,123.64,5873.0,101.2393,101.3048,101.1984,101.2475,5873.0
2017-01-20 14:00:00,123.62,123.67,123.55,123.67,6595.0,101.2311,101.2721,101.1738,101.2721,6595.0
2017-01-20 14:10:00,123.67,123.77,123.65,123.71,16006.0,101.2721,101.354,101.2557,101.3048,16006.0
2017-01-20 14:20:00,123.71,123.71,123.58,123.67,24335.0,101.3048,101.3048,101.1984,101.2721,24335.0
2017-01-20 14:30:00,123.66,123.74,123.6,123.64,11696.0,101.2639,101.3294,101.2148,101.2475,11696.0
2017-01-20 14:40:00,123.63,123.72,123.51,123.51,29918.0,101.2393,101.313,101.1411,101.1411,29918.0
2017-01-20 14:50:00,123.55,123.55,123.49,123.53,10621.0,101.1738,101.1738,101.1247,101.1574,10621.0
2017-01-20 15:00:00,123.55,123.74,123.54,123.74,12994.0,101.1738,101.3294,101.1656,101.3294,12994.0
2017-01-20 15:10:00,123.75,123.76,123.54,123.6,11870.0,101.3376,101.3458,101.1656,101.2148,11870.0
2017-01-20 15:20:00,123.61,123.61,123.45,123.45,8701.0,101.2229,101.2229,101.0919,101.0919,8701.0
2017-01-20 15:30:00,123.47,123.59,123.43,123.59,18230.0,101.1083,101.2066,101.0755,101.2066,18230.0
2017-01-20 15:40:00,123.6,123.73,123.53,123.72,36552.0,101.2148,101.3212,101.1574,101.313,36552.0
2017-01-20 15:50:00,123.71,123.8,123.65,123.74,57571.0,101.3048,101.3785,101.2557,101.3294,57571.0
2017-01-23 09:30:00,123.6,124.0,123.33,124.0,16311.0,101.2148,101.5423,100.9937,101.5423,16311.0
2017-01-23 09:40:00,124.04,124.04,123.67,123.76,11368.0,101.5751,101.5751,101.2721,101.3458,11368.0
2017-01-23 09:50:00,123.72,123.73,123.42,123.51,5232.0,101.313,101.3212,101.0674,101.1411,5232.0
2017-01-23 10:00:00,123.53,123.6,123.42,123.45,11583.0,101.1574,101.2148,101.0674,101.0919,11583.0
2017-01-23 10:10:00,123.5,123.58,123.46,123.58,13920.0,101.1329,101.1984,101.1001,101.1984,13920.0
2017-01-23 10:20:00,123.58,123.69,123.54,123.58,24005.0,101.1984,101.2885,101.1656,101.1984,24005.0
2017-01-23 10:30:00,123.57,123.6,123.27,123.39,10967.0,101.1902,101.2148,100.9445,101.0428,10967.0
2017-01-23 10:40:00,123.41,123.44,123.31,123.37,6858.0,101.0592,101.0837,100.9773,101.0264,6858.0
2017-01-23 10:50:00,123.37,123.44,123.33,123.44,8205.0,101.0264,101.0837,100.9937,101.0837,8205.0
2017-01-23 11:00:00,123.43,123.48,123.35,123.46,12214.0,101.0755,101.1165,101.01,101.1001,12214.0
2017-01-23 11:10:00,123.46,123.5,123.28,123.31,16804.0,101.1001,101.1329,100.9527,100.9773,16804.0
2017-01-23 11:20:00,123.33,123.37,123.15,123.29,12870.0,100.9937,101.0264,100.8463,100.9609,12870.0
2017-01-23 11:30:00,123.28,123.5,123.28,123.44,7573.0,100.9527,101.1329,100.9527,101.0837,7573.0
2017-01-23 11:40:00,123.43,123.53,123.3,123.33,43256.0,101.0755,101.1574,100.9691,100.9937,43256.0
2017-01-23 11:50:00,123.3,123.4,123.22,123.35,9639.0,100.9691,101.051,100.9036,101.01,9639.0
2017-01-23 12:00:00,123.36,123.4,123.24,123.25,23678.0,101.0182,101.051,100.92,100.9281,23678.0
2017-01-23 12:10:00,123.25,123.37,123.21,123.29,20445.0,100.9281,101.0264,100.8954,100.9609,20445.0
2017-01-23 12:20:00,123.32,123.35,123.25,123.27,7935.0,100.9855,101.01,100.9281,100.9445,7935.0
2017-01-23 12:30:00,123.3,123.34,123.26,123.26,10108.0,100.9691,101.0018,100.9363,100.9363,10108.0
2017-01-23 12:40:00,123.3,123.35,123.23,123.27,14985.0,100.9691,101.01,100.9118,100.9445,14985.0
2017-01-23 12:50:00,123.27,123.3,123.26,123.27,7316.0,100.9445,100.9691,100.9363,100.9445,7316.0
2017-01-23 13:00:00,123.28,123.33,123.24,123.27,24572.0,100.9527,100.9937,100.92,100.9445,24572.0
2017-01-23 13:10:00,123.26,123.29,123.23,123.29,23259.0,100.9363,100.9609,100.9118,100.9609,23259.0
2017-01-23 13:20:00,123.29,123.38,123.25,123.29,30311.0,100.9609,101.0346,100.9281,100.9609,30311.0
2017-01-23 13:30:00,123.28,123.67,123.27,123.67,15725.0,100.9527,101.2721,100.9445,101.2721,15725.0
2017-01-23 13:40:00,123.64,123.68,123.47,123.54,19669.0,101.2475,101.2803,101.1083,101.1656,19669.0
2017-01-23 13:50:00,123.53,123.53,123.36,123.4,10423.0,101.1574,101.1574,101.0182,101.051,10423.0
2017-01-23 14:00:00,123.39,123.52,123.39,123.44,21771.0,101.0428,101.1492,101.0428,101.0837,21771.0
2017-01-23 14:10:00,123.44,123.44,123.34,123.38,22194.0,101.0837,101.0837,101.0018,101.0346,22194.0
2017-01-23 14:20:00,123.35,123.45,123.35,123.43,8792.0,101.01,101.0919,101.01,101.0755,8792.0
2017-01-23 14:30:00,123.44,123.5,123.41,123.46,11241.0,101.0837,101.1329,101.0592,101.1001,11241.0
2017-01-23 14:40:00,123.45,123.6,123.37,123.51,17663.0,101.0919,101.2148,101.0264,101.1411,17663.0
2017-01-23 14:50:00,123.49,123.63,123.49,123.61,22932.0,101.1247,101.2393,101.1247,101.2229,22932.0
2017-01-23 15:00:00,123.61,123.64,123.56,123.61,32421.0,101.2229,101.2475,101.182,101.2229,32421.0
2017-01-23 15:10:00,123.62,123.67,123.55,123.63,46488.0,101.2311,101.2721,101.1738,101.2393,46488.0
2017-01-23 15:20:00,123.63,123.82,123.63,123.81,43095.0,101.2393,101.3949,101.2393,101.3867,43095.0
2017-01-23 15:30:00,123.81,123.97,123.79,123.94,52329.0,101.3867,101.5177,101.3703,101.4932,52329.0
2017-01-23 15:40:00,123.94,124.13,123.92,124.01,50562.0,101.4932,101.6488,101.4768,101.5505,50562.0
2017-01-23 15:50:00,124.01,124.12,123.89,124.04,109081.0,101.5505,101.6406,101.4522,101.5751,109081.0
2017-01-24 09:30:00,124.43,124.94,123.86,124.74,87771.0,101.8944,102.3121,101.4277,102.1483,87771.0
2017-01-24 09:40:00,124.74,125.0,124.63,124.99,34656.0,102.1483,102.3612,102.0582,102.353,34656.0
2017-01-24 09:50:00,124.96,125.0,124.82,124.9,42247.0,102.3284,102.3612,102.2138,102.2793,42247.0
2017-01-24 10:00:00,124.94,125.04,124.74,125.0,39308.0,102.3121,102.394,102.1483,102.3612,39308.0
2017-01-24 10:10:00,124.99,125.25,124.99,125.2,21494.0,102.353,102.5659,102.353,102.525,21494.0
2017-01-24 10:20:00,125.18,125.33,125.17,125.24,21935.0,102.5086,102.6314,102.5004,102.5577,21935.0
2017-01-24 10:30:00,125.23,125.6,125.23,125.6,38181.0,102.5495,102.8525,102.5495,102.8525,38181.0
2017-01-24 10:40:00,125.51,126.05,125.51,125.75,121722.0,102.7788,103.221,102.7788,102.9754,121722.0
2017-01-24 10:50:00,125.74,126.13,125.72,126.09,52390.0,102.9672,103.2865,102.9508,103.2538,52390.0
2017-01-24 11:00:00,126.09,126.2,125.98,126.1,46491.0,103.2538,103.3439,103.1637,103.262,46491.0
2017-01-24 11:10:00,126.13,126.39,125.94,126.03,60187.0,103.2865,103.4995,103.131,103.2047,60187.0
2017-01-24 11:20:00,126.06,126.13,125.9,125.91,26594.0,103.2292,103.2865,103.0982,103.1064,26594.0
2017-01-24 11:30:00,125.88,126.16,125.87,126.03,32485.0,103.0818,103.3111,103.0736,103.2047,32485.0
2017-01-24 11:40:00,126.02,126.13,125.87,125.99,32357.0,103.1965,103.2865,103.0736,103.1719,32357.0
2017-01-24 11:50:00,126.0,126.16,125.94,126.12,28347.0,103.1801,103.3111,103.131,103.2784,28347.0
2017-01-24 12:00:00,126.12,126.12,125.93,126.04,25821.0,103.2784,103.2784,103.1228,103.2128,25821.0
2017-01-24 12:10:00,126.02,126.26,126.01,126.03,20899.0,103.1965,103.393,103.1883,103.2047,20899.0
2017-01-24 12:20:00,126.05,126.59,126.0,126.56,64143.0,103.221,103.6632,103.1801,103.6387,64143.0
2017-01-24 12:30:00,126.48,126.56,126.36,126.51,32120.0,103.5732,103.6387,103.4749,103.5977,32120.0
2017-01-24 12:40:00,126.48,126.67,126.4,126.53,30280.0,103.5732,103.7287,103.5076,103.6141,30280.0
2017-01-24 12:50:00,126.55,126.69,126.5,126.69,20431.0,103.6305,103.7451,103.5895,103.7451,20431.0
2017-01-24 13:00:00,126.69,127.09,126.65,126.93,34779.0,103.7451,104.0727,103.7124,103.9417,34779.0
2017-01-24 13:10:00,126.89,126.92,126.64,126.68,22353.0,103.9089,103.9335,103.7042,103.7369,22353.0
2017-01-24 13:20:00,126.73,126.85,126.59,126.62,26297.0,103.7779,103.8761,103.6632,103.6878,26297.0
2017-01-24 13:30:00,126.62,126.99,126.62,126.88,41278.0,103.6878,103.9908,103.6878,103.9007,41278.0
2017-01-24 13:40:00,126.88,127.22,126.87,127.05,35363.0,103.9007,104.1791,103.8925,104.0399,35363.0
2017-01-24 13:50:00,127.08,127.5,127.03,127.25,33856.0,104.0645,104.4084,104.0235,104.2037,33856.0
2017-01-24 14:00:00,127.19,127.2,127.01,127.16,47918.0,104.1546,104.1628,104.0072,104.13,47918.0
2017-01-24 14:10:00,127.15,127.33,126.97,127.16,36380.0,104.1218,104.2692,103.9744,104.13,36380.0
2017-01-24 14:20:00,127.15,127.17,126.97,127.12,24431.0,104.1218,104.1382,103.9744,104.0972,24431.0
2017-01-24 14:30:00,127.07,127.24,127.01,127.09,41086.0,104.0563,104.1955,104.0072,104.0727,41086.0
2017-01-24 14:40:00,127.1,127.33,127.03,127.04,67979.0,104.0809,104.2692,104.0235,104.0317,67979.0
2017-01-24 14:50:00,127.02,127.07,126.81,126.9,73119.0,104.0154,104.0563,103.8434,103.9171,73119.0
2017-01-24 15:00:00,126.91,126.99,126.79,126.8,34942.0,103.9253,103.9908,103.827,103.8352,34942.0
2017-01-24 15:10:00,126.8,126.95,126.73,126.78,37417.0,103.8352,103.958,103.7779,103.8188,37417.0
2017-01-24 15:20:00,126.76,126.78,126.61,126.7,42042.0,103.8024,103.8188,103.6796,103.7533,42042.0
2017-01-24 15:30:00,126.71,126.8,126.62,126.73,73812.0,103.7615,103.8352,103.6878,103.7779,73812.0
2017-01-24 15:40:00,126.73,126.93,126.71,126.93,133209.0,103.7779,103.9417,103.7615,103.9417,133209.0
2017-01-24 15:50:00,126.92,127.2,126.89,127.04,287461.0,103.9335,104.1628,103.9089,104.0317,287461.0
2017-01-25 09:30:00,129.11,130.16,126.13,126.99,139679.0,105.7268,106.5867,103.2865,103.9908,139679.0
2017-01-25 09:40:00,127.08,127.87,126.91,127.18,114267.0,104.0645,104.7114,103.9253,104.1464,114267.0
2017-01-25 09:50:00,127.12,128.11,127.06,127.59,121035.0,104.0972,104.9079,104.0481,104.4821,121035.0
2017-01-25 10:00:00,127.6,128.02,127.49,127.63,96599.0,104.4903,104.8342,104.4002,104.5149,96599.0
2017-01-25 10:10:00,127.63,127.87,126.98,127.44,72113.0,104.5149,104.7114,103.9826,104.3593,72113.0
2017-01-25 10:20:00,127.44,127.44,126.37,126.52,51803.0,104.3593,104.3593,103.4831,103.6059,51803.0
2017-01-25 10:30:00,126.51,126.61,125.74,125.86,135940.0,103.5977,103.6796,102.9672,103.0654,135940.0
2017-01-25 10:40:00,125.96,126.0,125.69,125.9,132866.0,103.1473,103.1801,102.9262,103.0982,132866.0
2017-01-25 10:50:00,125.9,126.0,125.43,125.43,69317.0,103.0982,103.1801,102.7133,102.7133,69317.0
2017-01-25 11:00:00,125.45,125.61,124.84,125.35,138968.0,102.7297,102.8607,102.2302,102.6478,138968.0
2017-01-25 11:10:00,125.34,126.18,125.3,126.18,89592.0,102.6396,103.3275,102.6069,103.3275,89592.0
2017-01-25 11:20:00,126.16,126.54,126.0,126.49,78310.0,103.3111,103.6223,103.1801,103.5813,78310.0
2017-01-25 11:30:00,126.42,126.46,126.24,126.33,46913.0,103.524,103.5568,103.3766,103.4503,46913.0
2017-01-25 11:40:00,126.34,126.86,126.18,126.61,66536.0,103.4585,103.8843,103.3275,103.6796,66536.0
2017-01-25 11:50:00,126.63,126.68,126.32,126.58,42163.0,103.696,103.7369,103.4421,103.655,42163.0
2017-01-25 12:00:00,126.63,127.01,126.61,126.71,85725.0,103.696,104.0072,103.6796,103.7615,85725.0
2017-01-25 12:10:00,126.71,127.26,126.67,127.25,33339.0,103.7615,104.2119,103.7287,104.2037,33339.0
2017-01-25 12:20:00,127.23,127.49,127.17,127.38,35194.0,104.1873,104.4002,104.1382,104.3102,35194.0
2017-01-25 12:30:00,127.4,127.42,127.1,127.14,29633.0,104.3265,104.3429,104.0809,104.1136,29633.0
2017-01-25 12:40:00,127.16,127.5,127.15,127.4,35350.0,104.13,104.4084,104.1218,104.3265,35350.0
2017-01-25 12:50:00,127.4,127.53,127.25,127.42,27969.0,104.3265,104.433,104.2037,104.3429,27969.0
2017-01-25 13:00:00,127.41,127.74,127.39,127.62,27591.0,104.3347,104.605,104.3183,104.5067,27591.0
2017-01-25 13:10:00,127.62,127.95,127.62,127.84,29738.0,104.5067,104.7769,104.5067,104.6868,29738.0
2017-01-25 13:20:00,127.86,128.24,127.85,128.04,33514.0,104.7032,105.0144,104.695,104.8506,33514.0
2017-01-25 13:30:00,128.05,128.18,127.78,128.18,39138.0,104.8588,104.9653,104.6377,104.9653,39138.0
2017-01-25 13:40:00,128.17,128.93,128.17,128.89,69222.0,104.9571,105.5794,104.9571,105.5467,69222.0
2017-01-25 13:50:00,128.9,129.17,128.74,128.77,122768.0,105.5549,105.776,105.4238,105.4484,122768.0
2017-01-25 14:00:00,128.77,128.96,128.71,128.71,90506.0,105.4484,105.604,105.3993,105.3993,90506.0
2017-01-25 14:10:00,128.69,128.75,128.45,128.5,62718.0,105.3829,105.432,105.1864,105.2273,62718.0
2017-01-25 14:20:00,128.5,128.6,128.3,128.37,35844.0,105.2273,105.3092,105.0635,105.1209,35844.0
2017-01-25 14:30:00,128.39,128.69,128.39,128.61,52744.0,105.1372,105.3829,105.1372,105.3174,52744.0
2017-01-25 14:40:00,128.6,128.77,128.49,128.77,54546.0,105.3092,105.4484,105.2191,105.4484,54546.0
2017-01-25 14:50:00,128.79,128.88,128.65,128.67,43834.0,105.4648,105.5385,105.3501,105.3665,43834.0
2017-01-25 15:00:00,128.66,128.88,128.66,128.8,62721.0,105.3583,105.5385,105.3583,105.473,62721.0
2017-01-25 15:10:00,128.76,128.98,128.75,128.76,59450.0,105.4402,105.6204,105.432,105.4402,59450.0
2017-01-25 15:20:00,128.76,128.76,128.47,128.55,67291.0,105.4402,105.4402,105.2027,105.2683,67291.0
2017-01-25 15:30:00,128.57,128.75,128.57,128.61,107006.0,105.2846,105.432,105.2846,105.3174,107006.0
2017-01-25 15:40:00,128.6,128.78,128.56,128.72,126811.0,105.3092,105.4566,105.2764,105.4075,126811.0
2017-01-25 15:50:00,128.72,128.8,128.51,128.56,219094.0,105.4075,105.473,105.2355,105.2764,219094.0
2017-01-26 09:30:00,128.74,129.35,128.61,129.08,55330.0,105.4238,105.9234,105.3174,105.7023,55330.0
2017-01-26 09:40:00,128.95,129.44,128.7,129.43,50858.0,105.5958,105.9971,105.3911,105.9889,50858.0
2017-01-26 09:50:00,129.43,130.04,129.32,129.92,71162.0,105.9889,106.4884,105.8988,106.3901,71162.0
2017-01-26 10:00:00,129.87,129.87,129.44,129.5,64460.0,106.3492,106.3492,105.9971,106.0462,64460.0
2017-01-26 10:10:00,129.53,129.92,129.49,129.83,30550.0,106.0708,106.3901,106.038,106.3164,30550.0
2017-01-26 10:20:00,129.81,129.82,129.27,129.35,39239.0,106.3001,106.3082,105.8579,105.9234,39239.0
2017-01-26 10:30:00,129.38,129.39,129.12,129.15,53263.0,105.9479,105.9561,105.735,105.7596,53263.0
2017-01-26 10:40:00,129.17,129.17,128.58,128.68,33290.0,105.776,105.776,105.2928,105.3747,33290.0
2017-01-26 10:50:00,128.66,128.67,128.35,128.45,46871.0,105.3583,105.3665,105.1045,105.1864,46871.0
2017-01-26 11:00:00,128.49,128.55,128.36,128.47,40061.0,105.2191,105.2683,105.1127,105.2027,40061.0
2017-01-26 11:10:00,128.5,128.51,128.37,128.4,30785.0,105.2273,105.2355,105.1209,105.1454,30785.0
2017-01-26 11:20:00,128.4,128.67,128.38,128.67,92479.0,105.1454,105.3665,105.129,105.3665,92479.0
2017-01-26 11:30:00,128.65,128.81,128.46,128.49,24639.0,105.3501,105.4812,105.1946,105.2191,24639.0
2017-01-26 11:40:00,128.46,128.57,128.42,128.44,14274.0,105.1946,105.2846,105.1618,105.1782,14274.0
2017-01-26 11:50:00,128.42,128.62,128.36,128.5,27622.0,105.1618,105.3256,105.1127,105.2273,27622.0
2017-01-26 12:00:00,128.54,128.54,128.38,128.46,56601.0,105.2601,105.2601,105.129,105.1946,56601.0
2017-01-26 12:10:00,128.44,128.44,128.13,128.18,32827.0,105.1782,105.1782,104.9243,104.9653,32827.0
2017-01-26 12:20:00,128.17,128.25,127.97,127.97,23588.0,104.9571,105.0226,104.7933,104.7933,23588.0
2017-01-26 12:30:00,127.96,127.99,127.82,127.83,34259.0,104.7851,104.8097,104.6705,104.6787,34259.0
2017-01-26 12:40:00,127.83,127.83,127.63,127.66,27408.0,104.6787,104.6787,104.5149,104.5394,27408.0
2017-01-26 12:50:00,127.66,127.69,127.57,127.61,22491.0,104.5394,104.564,104.4657,104.4985,22491.0
2017-01-26 13:00:00,127.61,127.78,127.47,127.56,46026.0,104.4985,104.6377,104.3839,104.4576,46026.0
2017-01-26 13:10:00,127.54,127.56,127.18,127.25,25032.0,104.4412,104.4576,104.1464,104.2037,25032.0
2017-01-26 13:20:00,127.27,127.32,127.18,127.29,29885.0,104.2201,104.261,104.1464,104.2365,29885.0
2017-01-26 13:30:00,127.34,127.71,127.32,127.69,14529.0,104.2774,104.5804,104.261,104.564,14529.0
2017-01-26 13:40:00,127.7,127.76,127.61,127.61,20635.0,104.5722,104.6213,104.4985,104.4985,20635.0
2017-01-26 13:50:00,127.61,127.91,127.55,127.89,18424.0,104.4985,104.7442,104.4494,104.7278,18424.0
2017-01-26 14:00:00,127.89,128.04,127.89,128.0,18666.0,104.7278,104.8506,104.7278,104.8179,18666.0
2017-01-26 14:10:00,127.99,128.17,127.98,128.16,17874.0,104.8097,104.9571,104.8015,104.9489,17874.0
2017-01-26 14:20:00,128.16,128.45,128.14,128.44,21185.0,104.9489,105.1864,104.9325,105.1782,21185.0
2017-01-26 14:30:00,128.44,128.46,128.31,128.31,24583.0,105.1782,105.1946,105.0717,105.0717,24583.0
2017-01-26 14:40:00,128.3,128.3,128.2,128.27,24271.0,105.0635,105.0635,104.9816,105.039,24271.0
2017-01-26 14:50:00,128.27,128.3,128.1,128.12,30057.0,105.039,105.0635,104.8998,104.9161,30057.0
2017-01-26 15:00:00,128.12,128.15,127.92,128.09,33857.0,104.9161,104.9407,104.7524,104.8916,33857.0
2017-01-26 15:10:00,128.11,128.18,127.99,128.14,36453.0,104.9079,104.9653,104.8097,104.9325,36453.0
2017-01-26 15:20:00,128.13,128.28,128.13,128.23,36467.0,104.9243,105.0472,104.9243,105.0062,36467.0
2017-01-26 15:30:00,128.24,128.29,128.2,128.25,43584.0,105.0144,105.0553,104.9816,105.0226,43584.0
2017-01-26 15:40:00,128.25,128.29,128.1,128.25,63643.0,105.0226,105.0553,104.8998,105.0226,63643.0
2017-01-26 15:50:00,128.26,128.26,128.1,128.22,114345.0,105.0308,105.0308,104.8998,104.998,114345.0
2017-01-27 09:30:00,128.27,128.88,128.27,128.4,48050.0,105.039,105.5385,105.039,105.1454,48050.0
2017-01-27 09:40:00,128.48,128.79,128.48,128.69,27338.0,105.2109,105.4648,105.2109,105.3829,27338.0
2017-01-27 09:50:00,128.69,129.35,128.56,129.34,55534.0,105.3829,105.9234,105.2764,105.9152,55534.0
2017-01-27 10:00:00,129.3,129.44,129.2,129.2,40272.0,105.8824,105.9971,105.8005,105.8005,40272.0
2017-01-27 10:10:00,129.19,129.62,129.17,129.56,31245.0,105.7923,106.1445,105.776,106.0953,31245.0
2017-01-27 10:20:00,129.62,129.64,129.09,129.09,28140.0,106.1445,106.1608,105.7105,105.7105,28140.0
2017-01-27 10:30:00,129.11,129.21,129.03,129.09,23159.0,105.7268,105.8087,105.6613,105.7105,23159.0
2017-01-27 10:40:00,129.06,129.06,128.45,128.48,57407.0,105.6859,105.6859,105.1864,105.2109,57407.0
2017-01-27 10:50:00,128.47,128.69,128.42,128.49,24219.0,105.2027,105.3829,105.1618,105.2191,24219.0
2017-01-27 11:00:00,128.47,128.6,128.45,128.6,36211.0,105.2027,105.3092,105.1864,105.3092,36211.0
2017-01-27 11:10:00,128.6,128.8,128.59,128.76,23406.0,105.3092,105.473,105.301,105.4402,23406.0
2017-01-27 11:20:00,128.78,128.8,128.65,128.65,24720.0,105.4566,105.473,105.3501,105.3501,24720.0
2017-01-27 11:30:00,128.66,128.7,128.53,128.63,25399.0,105.3583,105.3911,105.2519,105.3338,25399.0
2017-01-27 11:40:00,128.64,128.79,128.63,128.76,13713.0,105.342,105.4648,105.3338,105.4402,13713.0
2017-01-27 11:50:00,128.74,129.09,128.67,129.09,12712.0,105.4238,105.7105,105.3665,105.7105,12712.0
2017-01-27 12:00:00,129.06,129.1,128.92,128.95,13265.0,105.6859,105.7186,105.5712,105.5958,13265.0
2017-01-27 12:10:00,128.94,129.07,128.92,129.02,12178.0,105.5876,105.6941,105.5712,105.6531,12178.0
2017-01-27 12:20:00,129.0,129.08,128.83,128.86,11353.0,105.6368,105.7023,105.4975,105.5221,11353.0
2017-01-27 12:30:00,128.86,129.04,128.85,128.87,10402.0,105.5221,105.6695,105.5139,105.5303,10402.0
2017-01-27 12:40:00,128.86,128.92,128.75,128.91,13230.0,105.5221,105.5712,105.432,105.5631,13230.0
2017-01-27 12:50:00,128.9,129.1,128.9,128.99,12980.0,105.5549,105.7186,105.5549,105.6286,12980.0
2017-01-27 13:00:00,128.99,128.99,128.86,128.87,18997.0,105.6286,105.6286,105.5221,105.5303,18997.0
2017-01-27 13:10:00,128.85,128.89,128.76,128.83,17609.0,105.5139,105.5467,105.4402,105.4975,17609.0
2017-01-27 13:20:00,128.87,128.97,128.85,128.93,17553.0,105.5303,105.6122,105.5139,105.5794,17553.0
2017-01-27 13:30:00,128.97,129.01,128.81,128.83,9683.0,105.6122,105.6449,105.4812,105.4975,9683.0
2017-01-27 13:40:00,128.81,128.94,128.8,128.82,11783.0,105.4812,105.5876,105.473,105.4894,11783.0
2017-01-27 13:50:00,128.84,128.84,128.71,128.72,8661.0,105.5057,105.5057,105.3993,105.4075,8661.0
2017-01-27 14:00:00,128.72,128.79,128.71,128.79,10636.0,105.4075,105.4648,105.3993,105.4648,10636.0
2017-01-27 14:10:00,128.79,128.79,128.66,128.72,15055.0,105.4648,105.4648,105.3583,105.4075,15055.0
2017-01-27 14:20:00,128.74,128.75,128.66,128.73,15868.0,105.4238,105.432,105.3583,105.4157,15868.0
2017-01-27 14:30:00,128.73,128.93,128.72,128.82,24823.0,105.4157,105.5794,105.4075,105.4894,24823.0
2017-01-27 14:40:00,128.81,128.88,128.75,128.84,17095.0,105.4812,105.5385,105.432,105.5057,17095.0
2017-01-27 14:50:00,128.84,128.85,128.8,128.81,15577.0,105.5057,105.5139,105.473,105.4812,15577.0
2017-01-27 15:00:00,128.81,128.85,128.71,128.72,15598.0,105.4812,105.5139,105.3993,105.4075,15598.0
2017-01-27 15:10:00,128.72,128.73,128.66,128.71,20480.0,105.4075,105.4157,105.3583,105.3993,20480.0
2017-01-27 15:20:00,128.71,128.76,128.66,128.68,26342.0,105.3993,105.4402,105.3583,105.3747,26342.0
2017-01-27 15:30:00,128.69,128.7,128.59,128.63,34939.0,105.3829,105.3911,105.301,105.3338,34939.0
2017-01-27 15:40:00,128.63,128.74,128.61,128.72,32974.0,105.3338,105.4238,105.3174,105.4075,32974.0
2017-01-27 15:50:00,128.73,128.9,128.66,128.82,48557.0,105.4157,105.5549,105.3583,105.4894,48557.0
2017-01-30 09:30:00,128.82,128.82,127.75,128.25,25629.0,105.4894,105.4894,104.6131,105.0226,25629.0
2017-01-30 09:40:00,128.09,128.24,127.72,127.74,19266.0,104.8916,105.0144,104.5886,104.605,19266.0
2017-01-30 09:50:00,127.76,128.29,127.72,128.23,22902.0,104.6213,105.0553,104.5886,105.0062,22902.0
2017-01-30 10:00:00,128.22,128.53,128.1,128.42,26352.0,104.998,105.2519,104.8998,105.1618,26352.0
2017-01-30 10:10:00,128.37,128.37,128.06,128.09,10114.0,105.1209,105.1209,104.867,104.8916,10114.0
2017-01-30 10:20:00,128.08,128.26,127.98,128.15,12671.0,104.8834,105.0308,104.8015,104.9407,12671.0
2017-01-30 10:30:00,128.15,128.43,128.13,128.2,33284.0,104.9407,105.17,104.9243,104.9816,33284.0
2017-01-30 10:40:00,128.23,128.27,127.91,127.98,43660.0,105.0062,105.039,104.7442,104.8015,43660.0
2017-01-30 10:50:00,127.98,128.07,127.94,128.0,44904.0,104.8015,104.8752,104.7687,104.8179,44904.0
2017-01-30 11:00:00,128.0,128.2,127.99,128.11,17805.0,104.8179,104.9816,104.8097,104.9079,17805.0
2017-01-30 11:10:00,128.13,128.28,128.12,128.28,24491.0,104.9243,105.0472,104.9161,105.0472,24491.0
2017-01-30 11:20:00,128.31,128.45,128.13,128.16,31414.0,105.0717,105.1864,104.9243,104.9489,31414.0
2017-01-30 11:30:00,128.17,128.4,128.14,128.4,12884.0,104.9571,105.1454,104.9325,105.1454,12884.0
2017-01-30 11:40:00,128.4,128.4,128.25,128.37,15520.0,105.1454,105.1454,105.0226,105.1209,15520.0
2017-01-30 11:50:00,128.35,128.41,128.28,128.35,13188.0,105.1045,105.1536,105.0472,105.1045,13188.0
2017-01-30 12:00:00,128.33,128.35,128.24,128.3,13851.0,105.0881,105.1045,105.0144,105.0635,13851.0
2017-01-30 12:10:00,128.29,128.36,128.17,128.31,19704.0,105.0553,105.1127,104.9571,105.0717,19704.0
2017-01-30 12:20:00,128.33,128.35,128.24,128.24,8464.0,105.0881,105.1045,105.0144,105.0144,8464.0
2017-01-30 12:30:00,128.24,128.27,128.12,128.26,15771.0,105.0144,105.039,104.9161,105.0308,15771.0
2017-01-30 12:40:00,128.26,128.26,128.13,128.15,8507.0,105.0308,105.0308,104.9243,104.9407,8507.0
2017-01-30 12:50:00,128.15,128.26,128.15,128.2,12222.0,104.9407,105.0308,104.9407,104.9816,12222.0
2017-01-30 13:00:00,128.2,128.27,128.18,128.2,12800.0,104.9816,105.039,104.9653,104.9816,12800.0
2017-01-30 13:10:00,128.19,128.21,128.15,128.18,12484.0,104.9735,104.9898,104.9407,104.9653,12484.0
2017-01-30 13:20:00,128.17,128.27,128.17,128.22,10492.0,104.9571,105.039,104.9571,104.998,10492.0
2017-01-30 13:30:00,128.21,128.22,128.06,128.12,16112.0,104.9898,104.998,104.867,104.9161,16112.0
2017-01-30 13:40:00,128.12,128.14,128.02,128.05,16149.0,104.9161,104.9325,104.8342,104.8588,16149.0
2017-01-30 13:50:00,128.03,128.03,127.87,128.0,19120.0,104.8424,104.8424,104.7114,104.8179,19120.0
2017-01-30 14:00:00,127.99,128.16,127.99,128.15,16914.0,104.8097,104.9489,104.8097,104.9407,16914.0
2017-01-30 14:10:00,128.14,128.16,128.09,128.16,11758.0,104.9325,104.9489,104.8916,104.9489,11758.0
2017-01-30 14:20:00,128.16,128.34,128.13,128.33,11317.0,104.9489,105.0963,104.9243,105.0881,11317.0
2017-01-30 14:30:00,128.34,128.43,128.32,128.42,13436.0,105.0963,105.17,105.0799,105.1618,13436.0
2017-01-30 14:40:00,128.43,128.48,128.32,128.48,24086.0,105.17,105.2109,105.0799,105.2109,24086.0
2017-01-30 14:50:00,128.47,128.59,128.47,128.59,14157.0,105.2027,105.301,105.2027,105.301,14157.0
2017-01-30 15:00:00,128.59,128.6,128.39,128.47,19380.0,105.301,105.3092,105.1372,105.2027,19380.0
2017-01-30 15:10:00,128.47,128.51,128.39,128.44,22781.0,105.2027,105.2355,105.1372,105.1782,22781.0
2017-01-30 15:20:00,128.45,128.52,128.42,128.5,27807.0,105.1864,105.2437,105.1618,105.2273,27807.0
2017-01-30 15:30:00,128.5,128.62,128.41,128.41,37114.0,105.2273,105.3256,105.1536,105.1536,37114.0
2017-01-30 15:40:00,128.39,128.6,128.34,128.6,63650.0,105.1372,105.3092,105.0963,105.3092,63650.0
2017-01-30 15:50:00,128.6,128.86,128.57,128.77,182788.0,105.3092,105.5221,105.2846,105.4484,182788.0
2017-01-31 09:30:00,128.49,128.56,128.02,128.3,21411.0,105.2191,105.2764,104.8342,105.0635,21411.0
2017-01-31 09:40:00,128.25,128.63,128.05,128.11,17485.0,105.0226,105.3338,104.8588,104.9079,17485.0
2017-01-31 09:50:00,128.07,128.09,127.37,127.37,39077.0,104.8752,104.8916,104.302,104.302,39077.0
2017-01-31 10:00:00,127.36,127.46,126.97,127.21,21156.0,104.2938,104.3757,103.9744,104.1709,21156.0
2017-01-31 10:10:00,127.21,127.22,127.05,127.13,16157.0,104.1709,104.1791,104.0399,104.1054,16157.0
2017-01-31 10:20:00,127.14,127.28,126.92,126.92,13320.0,104.1136,104.2283,103.9335,103.9335,13320.0
2017-01-31 10:30:00,126.99,127.31,126.99,127.16,20981.0,103.9908,104.2528,103.9908,104.13,20981.0
2017-01-31 10:40:00,127.14,127.2,126.94,127.04,10772.0,104.1136,104.1628,103.9498,104.0317,10772.0
2017-01-31 10:50:00,127.02,127.13,127.02,127.12,11193.0,104.0154,104.1054,104.0154,104.0972,11193.0
2017-01-31 11:00:00,127.07,127.16,127.03,127.06,10407.0,104.0563,104.13,104.0235,104.0481,10407.0
2017-01-31 11:10:00,127.03,127.2,127.03,127.13,10332.0,104.0235,104.1628,104.0235,104.1054,10332.0
2017-01-31 11:20:00,127.14,127.14,126.87,126.89,16147.0,104.1136,104.1136,103.8925,103.9089,16147.0
2017-01-31 11:30:00,126.9,126.93,126.6,126.74,13919.0,103.9171,103.9417,103.6714,103.7861,13919.0
2017-01-31 11:40:00,126.7,126.73,126.59,126.59,12965.0,103.7533,103.7779,103.6632,103.6632,12965.0
2017-01-31 11:50:00,126.59,126.73,126.56,126.6,11252.0,103.6632,103.7779,103.6387,103.6714,11252.0
2017-01-31 12:00:00,126.58,126.82,126.58,126.81,10147.0,103.655,103.8516,103.655,103.8434,10147.0
2017-01-31 12:10:00,126.8,127.03,126.79,126.95,10495.0,103.8352,104.0235,103.827,103.958,10495.0
2017-01-31 12:20:00,126.95,127.03,126.92,126.95,9334.0,103.958,104.0235,103.9335,103.958,9334.0
2017-01-31 12:30:00,126.93,127.0,126.89,127.0,12600.0,103.9417,103.999,103.9089,103.999,12600.0
2017-01-31 12:40:00,126.97,127.11,126.95,127.06,12765.0,103.9744,104.0891,103.958,104.0481,12765.0
2017-01-31 12:50:00,127.06,127.08,126.93,126.97,6995.0,104.0481,104.0645,103.9417,103.9744,6995.0
2017-01-31 13:00:00,126.97,127.0,126.84,126.9,12619.0,103.9744,103.999,103.868,103.9171,12619.0
2017-01-31 13:10:00,126.89,126.89,126.61,126.74,7657.0,103.9089,103.9089,103.6796,103.7861,7657.0
2017-01-31 13:20:00,126.73,126.88,126.73,126.84,12788.0,103.7779,103.9007,103.7779,103.868,12788.0
2017-01-31 13:30:00,126.88,126.93,126.83,126.86,14609.0,103.9007,103.9417,103.8598,103.8843,14609.0
2017-01-31 13:40:00,126.87,126.88,126.66,126.68,8406.0,103.8925,103.9007,103.7206,103.7369,8406.0
2017-01-31 13:50:00,126.62,126.71,126.57,126.61,16550.0,103.6878,103.7615,103.6469,103.6796,16550.0
2017-01-31 14:00:00,126.59,126.7,126.56,126.63,17726.0,103.6632,103.7533,103.6387,103.696,17726.0
2017-01-31 14:10:00,126.61,126.71,126.6,126.66,9253.0,103.6796,103.7615,103.6714,103.7206,9253.0
2017-01-31 14:20:00,126.64,126.83,126.64,126.81,8146.0,103.7042,103.8598,103.7042,103.8434,8146.0
2017-01-31 14:30:00,126.81,126.87,126.77,126.86,16444.0,103.8434,103.8925,103.8106,103.8843,16444.0
2017-01-31 14:40:00,126.91,127.07,126.88,127.06,18728.0,103.9253,104.0563,103.9007,104.0481,18728.0
2017-01-31 14:50:00,127.08,127.17,127.04,127.15,13200.0,104.0645,104.1382,104.0317,104.1218,13200.0
2017-01-31 15:00:00,127.15,127.33,127.14,127.32,29606.0,104.1218,104.2692,104.1136,104.261,29606.0
2017-01-31 15:10:00,127.32,127.41,127.16,127.16,18957.0,104.261,104.3347,104.13,104.13,18957.0
2017-01-31 15:20:00,127.19,127.31,127.17,127.2,32748.0,104.1546,104.2528,104.1382,104.1628,32748.0
2017-01-31 15:30:00,127.2,127.29,127.17,127.18,30265.0,104.1628,104.2365,104.1382,104.1464,30265.0
2017-01-31 15:40:00,127.19,127.34,127.16,127.18,46509.0,104.1546,104.2774,104.13,104.1464,46509.0
2017-01-31 15:50:00,127.19,127.27,127.03,127.21,153418.0,104.1546,104.2201,104.0235,104.1709,153418.0
2017-02-01 09:30:00,127.14,127.92,127.0,127.65,102605.0,104.1136,104.7524,103.999,104.5313,102605.0
2017-02-01 09:40:00,127.57,127.63,127.17,127.32,19118.0,104.4657,104.5149,104.1382,104.261,19118.0
2017-02-01 09:50:00,127.36,127.51,126.82,126.89,33415.0,104.2938,104.4166,103.8516,103.9089,33415.0
2017-02-01 10:00:00,126.92,127.27,126.77,126.89,69265.0,103.9335,104.2201,103.8106,103.9089,69265.0
2017-02-01 10:10:00,126.95,127.14,126.81,127.01,10890.0,103.958,104.1136,103.8434,104.0072,10890.0
2017-02-01 10:20:00,126.93,127.04,126.87,126.9,13919.0,103.9417,104.0317,103.8925,103.9171,13919.0
2017-02-01 10:30:00,126.89,127.02,126.52,126.52,13885.0,103.9089,104.0154,103.6059,103.6059,13885.0
2017-02-01 10:40:00,126.56,126.79,126.55,126.79,6727.0,103.6387,103.827,103.6305,103.827,6727.0
2017-02-01 10:50:00,126.8,126.82,126.49,126.54,47844.0,103.8352,103.8516,103.5813,103.6223,47844.0
2017-02-01 11:00:00,126.54,126.73,126.49,126.68,15210.0,103.6223,103.7779,103.5813,103.7369,15210.0
2017-02-01 11:10:00,126.71,126.71,126.46,126.51,34135.0,103.7615,103.7615,103.5568,103.5977,34135.0
2017-02-01 11:20:00,126.49,126.58,126.37,126.4,37671.0,103.5813,103.655,103.4831,103.5076,37671.0
2017-02-01 11:30:00,126.4,126.51,126.24,126.24,27744.0,103.5076,103.5977,103.3766,103.3766,27744.0
2017-02-01 11:40:00,126.26,126.3,125.97,126.02,42620.0,103.393,103.4258,103.1555,103.1965,42620.0
2017-02-01 11:50:00,126.0,126.27,125.96,126.27,21305.0,103.1801,103.4012,103.1473,103.4012,21305.0
2017-02-01 12:00:00,126.27,126.44,126.27,126.4,16425.0,103.4012,103.5404,103.4012,103.5076,16425.0
2017-02-01 12:10:00,126.39,126.42,126.19,126.23,15362.0,103.4995,103.524,103.3357,103.3684,15362.0
2017-02-01 12:20:00,126.24,126.34,126.22,126.34,8924.0,103.3766,103.4585,103.3602,103.4585,8924.0
2017-02-01 12:30:00,126.39,126.49,126.36,126.49,9029.0,103.4995,103.5813,103.4749,103.5813,9029.0
2017-02-01 12:40:00,126.48,126.61,126.47,126.6,10000.0,103.5732,103.6796,103.565,103.6714,10000.0
2017-02-01 12:50:00,126.59,126.62,126.52,126.54,9903.0,103.6632,103.6878,103.6059,103.6223,9903.0
2017-02-01 13:00:00,126.53,126.66,126.46,126.66,10077.0,103.6141,103.7206,103.5568,103.7206,10077.0
2017-02-01 13:10:00,126.65,126.7,126.48,126.67,11649.0,103.7124,103.7533,103.5732,103.7287,11649.0
2017-02-01 13:20:00,126.71,126.73,126.61,126.68,10771.0,103.7615,103.7779,103.6796,103.7369,10771.0
2017-02-01 13:30:00,126.71,126.75,126.65,126.69,10840.0,103.7615,103.7943,103.7124,103.7451,10840.0
2017-02-01 13:40:00,126.67,126.81,126.64,126.78,11989.0,103.7287,103.8434,103.7042,103.8188,11989.0
2017-02-01 13:50:00,126.78,126.86,126.42,126.55,16388.0,103.8188,103.8843,103.524,103.6305,16388.0
2017-02-01 14:00:00,126.47,126.71,126.12,126.34,34717.0,103.565,103.7615,103.2784,103.4585,34717.0
2017-02-01 14:10:00,126.36,126.73,126.36,126.69,16175.0,103.4749,103.7779,103.4749,103.7451,16175.0
2017-02-01 14:20:00,126.76,126.8,126.59,126.67,16061.0,103.8024,103.8352,103.6632,103.7287,16061.0
2017-02-01 14:30:00,126.68,126.72,126.47,126.61,14055.0,103.7369,103.7697,103.565,103.6796,14055.0
2017-02-01 14:40:00,126.63,126.63,126.44,126.56,18947.0,103.696,103.696,103.5404,103.6387,18947.0
2017-02-01 14:50:00,126.56,126.67,126.35,126.67,11847.0,103.6387,103.7287,103.4667,103.7287,11847.0
2017-02-01 15:00:00,126.64,126.75,126.57,126.68,15545.0,103.7042,103.7943,103.6469,103.7369,15545.0
2017-02-01 15:10:00,126.65,126.74,126.55,126.62,24503.0,103.7124,103.7861,103.6305,103.6878,24503.0
2017-02-01 15:20:00,126.61,126.95,126.6,126.94,27732.0,103.6796,103.958,103.6714,103.9498,27732.0
2017-02-01 15:30:00,126.96,127.08,126.93,127.03,43133.0,103.9662,104.0645,103.9417,104.0235,43133.0
2017-02-01 15:40:00,127.01,127.14,126.9,126.94,63850.0,104.0072,104.1136,103.9171,103.9498,63850.0
2017-02-01 15:50:00,126.95,127.06,126.83,126.86,110325.0,103.958,104.0481,103.8598,103.8843,110325.0
2017-02-02 09:30:00,126.6,126.85,126.28,126.6,59483.0,103.6714,103.8761,103.4094,103.6714,59483.0
2017-02-02 09:40:00,126.65,127.25,126.65,127.17,18878.0,103.7124,104.2037,103.7124,104.1382,18878.0
2017-02-02 09:50:00,127.17,127.17,126.81,126.99,11046.0,104.1382,104.1382,103.8434,103.9908,11046.0
2017-02-02 10:00:00,126.98,127.02,126.72,126.95,18996.0,103.9826,104.0154,103.7697,103.958,18996.0
2017-02-02 10:10:00,126.9,127.35,126.85,127.28,10826.0,103.9171,104.2856,103.8761,104.2283,10826.0
2017-02-02 10:20:00,127.3,127.3,127.0,127.05,11354.0,104.2446,104.2446,103.999,104.0399,11354.0
2017-02-02 10:30:00,126.98,127.09,126.79,126.9,13935.0,103.9826,104.0727,103.827,103.9171,13935.0
2017-02-02 10:40:00,126.96,127.11,126.91,126.98,22022.0,103.9662,104.0891,103.9253,103.9826,22022.0
2017-02-02 10:50:00,127.03,127.26,127.0,127.26,4333.0,104.0235,104.2119,103.999,104.2119,4333.0
2017-02-02 11:00:00,127.23,127.25,126.99,126.99,11564.0,104.1873,104.2037,103.9908,103.9908,11564.0
2017-02-02 11:10:00,126.99,127.01,126.84,126.89,37924.0,103.9908,104.0072,103.868,103.9089,37924.0
2017-02-02 11:20:00,126.87,126.9,126.53,126.53,37106.0,103.8925,103.9171,103.6141,103.6141,37106.0
2017-02-02 11:30:00,126.56,126.59,126.44,126.44,8989.0,103.6387,103.6632,103.5404,103.5404,8989.0
2017-02-02 11:40:00,126.47,126.52,126.18,126.18,19981.0,103.565,103.6059,103.3275,103.3275,19981.0
2017-02-02 11:50:00,126.14,126.34,126.06,126.31,26554.0,103.2947,103.4585,103.2292,103.4339,26554.0
2017-02-02 12:00:00,126.34,126.56,126.2,126.56,24336.0,103.4585,103.6387,103.3439,103.6387,24336.0
2017-02-02 12:10:00,126.54,126.7,126.54,126.63,8535.0,103.6223,103.7533,103.6223,103.696,8535.0
2017-02-02 12:20:00,126.67,126.69,126.56,126.57,8436.0,103.7287,103.7451,103.6387,103.6469,8436.0
2017-02-02 12:30:00,126.55,126.55,126.44,126.46,6882.0,103.6305,103.6305,103.5404,103.5568,6882.0
2017-02-02 12:40:00,126.46,126.73,126.46,126.64,9057.0,103.5568,103.7779,103.5568,103.7042,9057.0
2017-02-02 12:50:00,126.65,126.69,126.57,126.67,7322.0,103.7124,103.7451,103.6469,103.7287,7322.0
2017-02-02 13:00:00,126.69,126.7,126.56,126.6,8889.0,103.7451,103.7533,103.6387,103.6714,8889.0
2017-02-02 13:10:00,126.6,126.64,126.54,126.62,6945.0,103.6714,103.7042,103.6223,103.6878,6945.0
2017-02-02 13:20:00,126.6,126.64,126.5,126.51,7641.0,103.6714,103.7042,103.5895,103.5977,7641.0
2017-02-02 13:30:00,126.51,126.71,126.51,126.7,11512.0,103.5977,103.7615,103.5977,103.7533,11512.0
2017-02-02 13:40:00,126.7,126.98,126.68,126.85,6621.0,103.7533,103.9826,103.7369,103.8761,6621.0
2017-02-02 13:50:00,126.86,127.02,126.86,126.99,8184.0,103.8843,104.0154,103.8843,103.9908,8184.0
2017-02-02 14:00:00,126.94,126.94,126.78,126.78,7610.0,103.9498,103.9498,103.8188,103.8188,7610.0
2017-02-02 14:10:00,126.8,126.89,126.73,126.85,7388.0,103.8352,103.9089,103.7779,103.8761,7388.0
2017-02-02 14:20:00,126.84,126.84,126.62,126.69,11645.0,103.868,103.868,103.6878,103.7451,11645.0
2017-02-02 14:30:00,126.65,126.72,126.56,126.72,11067.0,103.7124,103.7697,103.6387,103.7697,11067.0
2017-02-02 14:40:00,126.73,126.73,126.5,126.52,22173.0,103.7779,103.7779,103.5895,103.6059,22173.0
2017-02-02 14:50:00,126.53,126.62,126.53,126.58,10234.0,103.6141,103.6878,103.6141,103.655,10234.0
2017-02-02 15:00:00,126.6,126.67,126.56,126.63,21209.0,103.6714,103.7287,103.6387,103.696,21209.0
2017-02-02 15:10:00,126.64,126.78,126.6,126.75,11795.0,103.7042,103.8188,103.6714,103.7943,11795.0
2017-02-02 15:20:00,126.76,126.85,126.72,126.82,13670.0,103.8024,103.8761,103.7697,103.8516,13670.0
2017-02-02 15:30:00,126.81,126.97,126.81,126.83,44095.0,103.8434,103.9744,103.8434,103.8598,44095.0
2017-02-02 15:40:00,126.82,127.0,126.81,126.98,38013.0,103.8516,103.999,103.8434,103.9826,38013.0
2017-02-02 15:50:00,126.97,127.02,126.93,126.99,91923.0,103.9744,104.0154,103.9417,103.9908,91923.0
2017-02-03 09:30:00,127.6,127.66,126.86,127.0,93794.0,104.4903,104.5394,103.8843,103.999,93794.0
2017-02-03 09:40:00,127.0,127.17,126.84,126.84,75963.0,103.999,104.1382,103.868,103.868,75963.0
2017-02-03 09:50:00,126.85,126.9,126.74,126.81,22480.0,103.8761,103.9171,103.7861,103.8434,22480.0
2017-02-03 10:00:00,126.77,127.11,126.51,127.0,61337.0,103.8106,104.0891,103.5977,103.999,61337.0
2017-02-03 10:10:00,127.03,127.05,126.47,126.81,50418.0,104.0235,104.0399,103.565,103.8434,50418.0
2017-02-03 10:20:00,126.8,127.15,126.71,127.03,34259.0,103.8352,104.1218,103.7615,104.0235,34259.0
2017-02-03 10:30:00,126.96,126.99,126.66,126.75,18839.0,103.9662,103.9908,103.7206,103.7943,18839.0
2017-02-03 10:40:00,126.77,127.12,126.73,127.12,24752.0,103.8106,104.0972,103.7779,104.0972,24752.0
2017-02-03 10:50:00,127.11,127.24,127.11,127.17,7901.0,104.0891,104.1955,104.0891,104.1382,7901.0
2017-02-03 11:00:00,127.22,127.43,127.19,127.41,24484.0,104.1791,104.3511,104.1546,104.3347,24484.0
2017-02-03 11:10:00,127.4,127.42,127.24,127.26,12645.0,104.3265,104.3429,104.1955,104.2119,12645.0
2017-02-03 11:20:00,127.28,127.3,127.0,127.15,9591.0,104.2283,104.2446,103.999,104.1218,9591.0
2017-02-03 11:30:00,127.15,127.26,127.1,127.18,7091.0,104.1218,104.2119,104.0809,104.1464,7091.0
2017-02-03 11:40:00,127.16,127.18,126.98,127.06,11123.0,104.13,104.1464,103.9826,104.0481,11123.0
2017-02-03 11:50:00,127.12,127.17,127.0,127.11,5811.0,104.0972,104.1382,103.999,104.0891,5811.0
2017-02-03 12:00:00,127.07,127.38,127.07,127.3,7980.0,104.0563,104.3102,104.0563,104.2446,7980.0
2017-02-03 12:10:00,127.28,127.32,127.15,127.18,8187.0,104.2283,104.261,104.1218,104.1464,8187.0
2017-02-03 12:20:00,127.16,127.25,127.09,127.13,12761.0,104.13,104.2037,104.0727,104.1054,12761.0
2017-02-03 12:30:00,127.15,127.22,127.12,127.16,6767.0,104.1218,104.1791,104.0972,104.13,6767.0
2017-02-03 12:40:00,127.15,127.17,127.06,127.09,6792.0,104.1218,104.1382,104.0481,104.0727,6792.0
2017-02-03 12:50:00,127.13,127.14,127.05,127.07,10290.0,104.1054,104.1136,104.0399,104.0563,10290.0
2017-02-03 13:00:00,127.05,127.12,127.03,127.11,8590.0,104.0399,104.0972,104.0235,104.0891,8590.0
2017-02-03 13:10:00,127.1,127.14,126.98,126.98,10877.0,104.0809,104.1136,103.9826,103.9826,10877.0
2017-02-03 13:20:00,127.02,127.11,126.92,127.0,11476.0,104.0154,104.0891,103.9335,103.999,11476.0
2017-02-03 13:30:00,127.0,127.03,126.9,126.91,7547.0,103.999,104.0235,103.9171,103.9253,7547.0
2017-02-03 13:40:00,126.98,126.99,126.9,126.93,7209.0,103.9826,103.9908,103.9171,103.9417,7209.0
2017-02-03 13:50:00,126.92,127.05,126.91,126.97,10739.0,103.9335,104.0399,103.9253,103.9744,10739.0
2017-02-03 14:00:00,126.96,127.06,126.85,126.87,34649.0,103.9662,104.0481,103.8761,103.8925,34649.0
2017-02-03 14:10:00,126.87,127.12,126.86,127.11,19262.0,103.8925,104.0972,103.8843,104.0891,19262.0
2017-02-03 14:20:00,127.08,127.24,127.07,127.21,24533.0,104.0645,104.1955,104.0563,104.1709,24533.0
2017-02-03 14:30:00,127.2,127.36,127.2,127.28,24927.0,104.1628,104.2938,104.1628,104.2283,24927.0
2017-02-03 14:40:00,127.31,127.36,127.29,127.36,8978.0,104.2528,104.2938,104.2365,104.2938,8978.0
2017-02-03 14:50:00,127.36,127.4,127.22,127.25,12237.0,104.2938,104.3265,104.1791,104.2037,12237.0
2017-02-03 15:00:00,127.26,127.33,127.19,127.26,14660.0,104.2119,104.2692,104.1546,104.2119,14660.0
2017-02-03 15:10:00,127.28,127.3,127.21,127.23,14708.0,104.2283,104.2446,104.1709,104.1873,14708.0
2017-02-03 15:20:00,127.23,127.25,127.18,127.21,16552.0,104.1873,104.2037,104.1464,104.1709,16552.0
2017-02-03 15:30:00,127.2,127.32,127.16,127.3,24704.0,104.1628,104.261,104.13,104.2446,24704.0
2017-02-03 15:40:00,127.32,127.37,127.28,127.36,39307.0,104.261,104.302,104.2283,104.2938,39307.0
2017-02-03 15:50:00,127.36,127.37,127.18,127.2,154487.0,104.2938,104.302,104.1464,104.1628,154487.0
2017-02-06 09:30:00,127.06,127.42,126.87,127.06,23467.0,104.0481,104.3429,103.8925,104.0481,23467.0
2017-02-06 09:40:00,127.16,127.43,127.08,127.37,20924.0,104.13,104.3511,104.0645,104.302,20924.0
2017-02-06 09:50:00,127.37,127.78,127.36,127.62,8684.0,104.302,104.6377,104.2938,104.5067,8684.0
2017-02-06 10:00:00,127.66,127.66,127.38,127.51,14069.0,104.5394,104.5394,104.3102,104.4166,14069.0
2017-02-06 10:10:00,127.51,127.61,127.46,127.6,6730.0,104.4166,104.4985,104.3757,104.4903,6730.0
2017-02-06 10:20:00,127.67,127.7,127.46,127.49,12160.0,104.5476,104.5722,104.3757,104.4002,12160.0
2017-02-06 10:30:00,127.46,127.46,127.25,127.26,10006.0,104.3757,104.3757,104.2037,104.2119,10006.0
2017-02-06 10:40:00,127.25,127.35,127.19,127.22,9252.0,104.2037,104.2856,104.1546,104.1791,9252.0
2017-02-06 10:50:00,127.24,127.36,127.24,127.27,15054.0,104.1955,104.2938,104.1955,104.2201,15054.0
2017-02-06 11:00:00,127.25,127.31,127.2,127.29,6517.0,104.2037,104.2528,104.1628,104.2365,6517.0
2017-02-06 11:10:00,127.3,127.3,127.23,127.23,6040.0,104.2446,104.2446,104.1873,104.1873,6040.0
2017-02-06 11:20:00,127.22,127.36,127.2,127.26,8490.0,104.1791,104.2938,104.1628,104.2119,8490.0
2017-02-06 11:30:00,127.26,127.27,127.16,127.27,6810.0,104.2119,104.2201,104.13,104.2201,6810.0
2017-02-06 11:40:00,127.26,127.27,127.06,127.08,10927.0,104.2119,104.2201,104.0481,104.0645,10927.0
2017-02-06 11:50:00,127.05,127.1,127.04,127.08,6485.0,104.0399,104.0809,104.0317,104.0645,6485.0
2017-02-06 12:00:00,127.07,127.2,127.05,127.07,11743.0,104.0563,104.1628,104.0399,104.0563,11743.0
2017-02-06 12:10:00,127.07,127.18,127.07,127.11,7648.0,104.0563,104.1464,104.0563,104.0891,7648.0
2017-02-06 12:20:00,127.13,127.15,127.06,127.11,7114.0,104.1054,104.1218,104.0481,104.0891,7114.0
2017-02-06 12:30:00,127.09,127.1,126.98,127.03,24969.0,104.0727,104.0809,103.9826,104.0235,24969.0
2017-02-06 12:40:00,127.03,127.11,126.97,127.02,10043.0,104.0235,104.0891,103.9744,104.0154,10043.0
2017-02-06 12:50:00,127.01,127.05,126.9,126.92,8880.0,104.0072,104.0399,103.9171,103.9335,8880.0
2017-02-06 13:00:00,126.92,126.95,126.82,126.92,24069.0,103.9335,103.958,103.8516,103.9335,24069.0
2017-02-06 13:10:00,126.89,126.95,126.86,126.89,32403.0,103.9089,103.958,103.8843,103.9089,32403.0
2017-02-06 13:20:00,126.91,127.06,126.91,127.01,12022.0,103.9253,104.0481,103.9253,104.0072,12022.0
2017-02-06 13:30:00,127.01,127.04,126.93,126.99,12567.0,104.0072,104.0317,103.9417,103.9908,12567.0
2017-02-06 13:40:00,126.97,127.08,126.94,127.08,12664.0,103.9744,104.0645,103.9498,104.0645,12664.0
2017-02-06 13:50:00,127.08,127.31,127.03,127.27,8242.0,104.0645,104.2528,104.0235,104.2201,8242.0
2017-02-06 14:00:00,127.27,127.28,127.17,127.23,8494.0,104.2201,104.2283,104.1382,104.1873,8494.0
2017-02-06 14:10:00,127.22,127.27,127.15,127.17,8498.0,104.1791,104.2201,104.1218,104.1382,8498.0
2017-02-06 14:20:00,127.18,127.23,127.17,127.21,6954.0,104.1464,104.1873,104.1382,104.1709,6954.0
2017-02-06 14:30:00,127.23,127.27,127.19,127.2,5407.0,104.1873,104.2201,104.1546,104.1628,5407.0
2017-02-06 14:40:00,127.23,127.28,127.18,127.2,9531.0,104.1873,104.2283,104.1464,104.1628,9531.0
2017-02-06 14:50:00,127.22,127.27,127.18,127.18,15035.0,104.1791,104.2201,104.1464,104.1464,15035.0
2017-02-06 15:00:00,127.19,127.25,127.17,127.23,9791.0,104.1546,104.2037,104.1382,104.1873,9791.0
2017-02-06 15:10:00,127.25,127.32,127.24,127.3,20386.0,104.2037,104.261,104.1955,104.2446,20386.0
2017-02-06 15:20:00,127.3,127.3,127.24,127.26,12361.0,104.2446,104.2446,104.1955,104.2119,12361.0
2017-02-06 15:30:00,127.27,127.36,127.25,127.36,21962.0,104.2201,104.2938,104.2037,104.2938,21962.0
2017-02-06 15:40:00,127.37,127.37,127.28,127.3,26178.0,104.302,104.302,104.2283,104.2446,26178.0
2017-02-06 15:50:00,127.31,127.34,127.28,127.29,27075.0,104.2528,104.2774,104.2283,104.2365,27075.0
2017-02-07 09:30:00,127.54,127.98,127.48,127.76,22946.0,104.4412,104.8015,104.392,104.6213,22946.0
2017-02-07 09:40:00,127.86,127.93,127.64,127.77,20338.0,104.7032,104.7605,104.5231,104.6295,20338.0
2017-02-07 09:50:00,127.81,127.84,127.5,127.6,14915.0,104.6623,104.6868,104.4084,104.4903,14915.0
2017-02-07 10:00:00,127.63,127.65,127.5,127.52,15257.0,104.5149,104.5313,104.4084,104.4248,15257.0
2017-02-07 10:10:00,127.52,127.55,127.44,127.52,73898.0,104.4248,104.4494,104.3593,104.4248,73898.0
2017-02-07 10:20:00,127.5,127.61,127.48,127.6,26298.0,104.4084,104.4985,104.392,104.4903,26298.0
2017-02-07 10:30:00,127.57,127.6,127.51,127.58,6311.0,104.4657,104.4903,104.4166,104.4739,6311.0
2017-02-07 10:40:00,127.59,127.65,127.45,127.53,24392.0,104.4821,104.5313,104.3675,104.433,24392.0
2017-02-07 10:50:00,127.53,127.56,127.48,127.52,5728.0,104.433,104.4576,104.392,104.4248,5728.0
2017-02-07 11:00:00,127.54,127.55,127.43,127.46,24579.0,104.4412,104.4494,104.3511,104.3757,24579.0
2017-02-07 11:10:00,127.47,127.53,127.3,127.3,13666.0,104.3839,104.433,104.2446,104.2446,13666.0
2017-02-07 11:20:00,127.32,127.32,127.04,127.05,12349.0,104.261,104.261,104.0317,104.0399,12349.0
2017-02-07 11:30:00,127.08,127.17,127.05,127.17,9586.0,104.0645,104.1382,104.0399,104.1382,9586.0
2017-02-07 11:40:00,127.15,127.24,127.13,127.17,14521.0,104.1218,104.1955,104.1054,104.1382,14521.0
2017-02-07 11:50:00,127.18,127.19,127.01,127.17,13387.0,104.1464,104.1546,104.0072,104.1382,13387.0
2017-02-07 12:00:00,127.18,127.24,127.15,127.21,11907.0,104.1464,104.1955,104.1218,104.1709,11907.0
2017-02-07 12:10:00,127.21,127.32,127.21,127.3,26010.0,104.1709,104.261,104.1709,104.2446,26010.0
2017-02-07 12:20:00,127.27,127.29,127.03,127.04,31953.0,104.2201,104.2365,104.0235,104.0317,31953.0
2017-02-07 12:30:00,127.03,127.08,127.0,127.05,14227.0,104.0235,104.0645,103.999,104.0399,14227.0
2017-02-07 12:40:00,127.05,127.06,126.83,126.83,9427.0,104.0399,104.0481,103.8598,103.8598,9427.0
2017-02-07 12:50:00,126.81,126.98,126.81,126.97,7136.0,103.8434,103.9826,103.8434,103.9744,7136.0
2017-02-07 13:00:00,126.96,127.04,126.88,126.88,13180.0,103.9662,104.0317,103.9007,103.9007,13180.0
2017-02-07 13:10:00,126.91,126.99,126.88,126.96,15684.0,103.9253,103.9908,103.9007,103.9662,15684.0
2017-02-07 13:20:00,126.96,127.05,126.93,127.04,8648.0,103.9662,104.0399,103.9417,104.0317,8648.0
2017-02-07 13:30:00,126.99,127.07,126.98,127.05,8900.0,103.9908,104.0563,103.9826,104.0399,8900.0
2017-02-07 13:40:00,127.04,127.1,126.99,127.07,8615.0,104.0317,104.0809,103.9908,104.0563,8615.0
2017-02-07 13:50:00,127.09,127.14,127.01,127.05,11735.0,104.0727,104.1136,104.0072,104.0399,11735.0
2017-02-07 14:00:00,127.06,127.1,126.94,126.94,17918.0,104.0481,104.0809,103.9498,103.9498,17918.0
2017-02-07 14:10:00,126.92,127.02,126.9,127.01,18351.0,103.9335,104.0154,103.9171,104.0072,18351.0
2017-02-07 14:20:00,126.99,127.05,126.91,126.99,16385.0,103.9908,104.0399,103.9253,103.9908,16385.0
2017-02-07 14:30:00,126.99,127.12,126.96,126.99,9937.0,103.9908,104.0972,103.9662,103.9908,9937.0
2017-02-07 14:40:00,126.97,127.05,126.97,127.04,7043.0,103.9744,104.0399,103.9744,104.0317,7043.0
2017-02-07 14:50:00,127.06,127.16,127.06,127.06,13966.0,104.0481,104.13,104.0481,104.0481,13966.0
2017-02-07 15:00:00,127.05,127.19,127.05,127.12,17123.0,104.0399,104.1546,104.0399,104.0972,17123.0
2017-02-07 15:10:00,127.13,127.13,127.01,127.03,14315.0,104.1054,104.1054,104.0072,104.0235,14315.0
2017-02-07 15:20:00,127.03,127.05,126.92,127.0,15122.0,104.0235,104.0399,103.9335,103.999,15122.0
2017-02-07 15:30:00,127.0,127.0,126.86,126.91,22725.0,103.999,103.999,103.8843,103.9253,22725.0
2017-02-07 15:40:00,126.91,126.95,126.85,126.91,30973.0,103.9253,103.958,103.8761,103.9253,30973.0
2017-02-07 15:50:00,126.92,127.0,126.87,126.92,63572.0,103.9335,103.999,103.8925,103.9335,63572.0
2017-02-08 09:30:00,126.92,127.0,126.52,126.71,27492.0,103.9335,103.999,103.6059,103.7615,27492.0
2017-02-08 09:40:00,126.66,126.93,126.59,126.79,13931.0,103.7206,103.9417,103.6632,103.827,13931.0
2017-02-08 09:50:00,126.78,126.88,126.57,126.73,15364.0,103.8188,103.9007,103.6469,103.7779,15364.0
2017-02-08 10:00:00,126.68,126.82,126.55,126.55,25637.0,103.7369,103.8516,103.6305,103.6305,25637.0
2017-02-08 10:10:00,126.64,126.94,126.6,126.93,11765.0,103.7042,103.9498,103.6714,103.9417,11765.0
2017-02-08 10:20:00,126.9,127.11,126.85,127.03,13667.0,103.9171,104.0891,103.8761,104.0235,13667.0
2017-02-08 10:30:00,127.07,127.08,126.96,126.99,5359.0,104.0563,104.0645,103.9662,103.9908,5359.0
2017-02-08 10:40:00,126.94,127.14,126.87,127.11,9388.0,103.9498,104.1136,103.8925,104.0891,9388.0
2017-02-08 10:50:00,127.08,127.29,127.08,127.27,23499.0,104.0645,104.2365,104.0645,104.2201,23499.0
2017-02-08 11:00:00,127.3,127.35,127.22,127.25,11205.0,104.2446,104.2856,104.1791,104.2037,11205.0
2017-02-08 11:10:00,127.28,127.36,127.25,127.25,9572.0,104.2283,104.2938,104.2037,104.2037,9572.0
2017-02-08 11:20:00,127.25,127.32,127.23,127.23,6670.0,104.2037,104.261,104.1873,104.1873,6670.0
2017-02-08 11:30:00,127.24,127.26,127.17,127.24,21121.0,104.1955,104.2119,104.1382,104.1955,21121.0
2017-02-08 11:40:00,127.21,127.29,127.14,127.19,9119.0,104.1709,104.2365,104.1136,104.1546,9119.0
2017-02-08 11:50:00,127.18,127.22,127.09,127.14,14434.0,104.1464,104.1791,104.0727,104.1136,14434.0
2017-02-08 12:00:00,127.13,127.35,127.12,127.35,3170.0,104.1054,104.2856,104.0972,104.2856,3170.0
2017-02-08 12:10:00,127.36,127.39,127.3,127.3,11321.0,104.2938,104.3183,104.2446,104.2446,11321.0
2017-02-08 12:20:00,127.33,127.34,127.29,127.31,5078.0,104.2692,104.2774,104.2365,104.2528,5078.0
2017-02-08 12:30:00,127.32,127.34,127.19,127.19,20325.0,104.261,104.2774,104.1546,104.1546,20325.0
2017-02-08 12:40:00,127.22,127.3,127.17,127.18,30729.0,104.1791,104.2446,104.1382,104.1464,30729.0
2017-02-08 12:50:00,127.22,127.26,127.15,127.19,6349.0,104.1791,104.2119,104.1218,104.1546,6349.0
2017-02-08 13:00:00,127.22,127.27,127.18,127.27,14355.0,104.1791,104.2201,104.1464,104.2201,14355.0
2017-02-08 13:10:00,127.28,127.28,127.17,127.26,3784.0,104.2283,104.2283,104.1382,104.2119,3784.0
2017-02-08 13:20:00,127.26,127.31,127.22,127.24,3434.0,104.2119,104.2528,104.1791,104.1955,3434.0
2017-02-08 13:30:00,127.24,127.29,127.22,127.28,6421.0,104.1955,104.2365,104.1791,104.2283,6421.0
2017-02-08 13:40:00,127.27,127.37,127.2,127.36,7390.0,104.2201,104.302,104.1628,104.2938,7390.0
2017-02-08 13:50:00,127.36,127.37,127.26,127.29,7692.0,104.2938,104.302,104.2119,104.2365,7692.0
2017-02-08 14:00:00,127.27,127.34,127.22,127.22,6737.0,104.2201,104.2774,104.1791,104.1791,6737.0
2017-02-08 14:10:00,127.21,127.27,127.19,127.24,7286.0,104.1709,104.2201,104.1546,104.1955,7286.0
2017-02-08 14:20:00,127.25,127.27,127.18,127.18,9173.0,104.2037,104.2201,104.1464,104.1464,9173.0
2017-02-08 14:30:00,127.18,127.27,127.18,127.27,18164.0,104.1464,104.2201,104.1464,104.2201,18164.0
2017-02-08 14:40:00,127.24,127.25,127.18,127.24,7372.0,104.1955,104.2037,104.1464,104.1955,7372.0
2017-02-08 14:50:00,127.24,127.32,127.2,127.24,21148.0,104.1955,104.261,104.1628,104.1955,21148.0
2017-02-08 15:00:00,127.25,127.25,127.08,127.16,10879.0,104.2037,104.2037,104.0645,104.13,10879.0
2017-02-08 15:10:00,127.14,127.21,127.12,127.19,8376.0,104.1136,104.1709,104.0972,104.1546,8376.0
2017-02-08 15:20:00,127.18,127.3,127.08,127.3,14859.0,104.1464,104.2446,104.0645,104.2446,14859.0
2017-02-08 15:30:00,127.27,127.38,127.21,127.24,26666.0,104.2201,104.3102,104.1709,104.1955,26666.0
2017-02-08 15:40:00,127.23,127.29,127.16,127.18,27954.0,104.1873,104.2365,104.13,104.1464,27954.0
2017-02-08 15:50:00,127.18,127.21,127.11,127.12,55636.0,104.1464,104.1709,104.0891,104.0972,55636.0
2017-02-09 09:30:00,127.3,127.74,127.15,127.15,13696.0,104.2446,104.605,104.1218,104.1218,13696.0
2017-02-09 09:40:00,127.2,127.42,127.19,127.26,9683.0,104.1628,104.3429,104.1546,104.2119,9683.0
2017-02-09 09:50:00,127.25,127.54,127.18,127.54,7688.0,104.2037,104.4412,104.1464,104.4412,7688.0
2017-02-09 10:00:00,127.49,127.53,127.21,127.31,13997.0,104.4002,104.433,104.1709,104.2528,13997.0
2017-02-09 10:10:00,127.28,127.48,127.27,127.29,8594.0,104.2283,104.392,104.2201,104.2365,8594.0
2017-02-09 10:20:00,127.32,127.59,127.31,127.52,12811.0,104.261,104.4821,104.2528,104.4248,12811.0
2017-02-09 10:30:00,127.56,127.75,127.56,127.57,17625.0,104.4576,104.6131,104.4576,104.4657,17625.0
2017-02-09 10:40:00,127.58,127.91,127.58,127.83,13148.0,104.4739,104.7442,104.4739,104.6787,13148.0
2017-02-09 10:50:00,127.85,128.06,127.75,128.06,19504.0,104.695,104.867,104.6131,104.867,19504.0
2017-02-09 11:00:00,128.01,128.1,127.93,127.97,19145.0,104.8261,104.8998,104.7605,104.7933,19145.0
2017-02-09 11:10:00,127.94,127.97,127.75,127.78,16259.0,104.7687,104.7933,104.6131,104.6377,16259.0
2017-02-09 11:20:00,127.78,127.94,127.78,127.93,33990.0,104.6377,104.7687,104.6377,104.7605,33990.0
2017-02-09 11:30:00,127.93,128.15,127.92,128.15,39785.0,104.7605,104.9407,104.7524,104.9407,39785.0
2017-02-09 11:40:00,128.15,128.26,127.97,128.0,16683.0,104.9407,105.0308,104.7933,104.8179,16683.0
2017-02-09 11:50:00,128.0,128.02,127.93,127.93,26002.0,104.8179,104.8342,104.7605,104.7605,26002.0
2017-02-09 12:00:00,127.93,127.94,127.8,127.8,9600.0,104.7605,104.7687,104.6541,104.6541,9600.0
2017-02-09 12:10:00,127.81,127.88,127.78,127.83,8648.0,104.6623,104.7196,104.6377,104.6787,8648.0
2017-02-09 12:20:00,127.85,127.87,127.77,127.79,6625.0,104.695,104.7114,104.6295,104.6459,6625.0
2017-02-09 12:30:00,127.76,127.88,127.76,127.78,12446.0,104.6213,104.7196,104.6213,104.6377,12446.0
2017-02-09 12:40:00,127.79,127.82,127.67,127.67,5040.0,104.6459,104.6705,104.5476,104.5476,5040.0
2017-02-09 12:50:00,127.67,127.73,127.63,127.71,5769.0,104.5476,104.5968,104.5149,104.5804,5769.0
2017-02-09 13:00:00,127.7,127.76,127.65,127.69,6736.0,104.5722,104.6213,104.5313,104.564,6736.0
2017-02-09 13:10:00,127.69,127.75,127.66,127.71,4410.0,104.564,104.6131,104.5394,104.5804,4410.0
2017-02-09 13:20:00,127.7,127.8,127.67,127.8,4553.0,104.5722,104.6541,104.5476,104.6541,4553.0
2017-02-09 13:30:00,127.83,127.84,127.65,127.65,13367.0,104.6787,104.6868,104.5313,104.5313,13367.0
2017-02-09 13:40:00,127.67,127.73,127.62,127.63,7363.0,104.5476,104.5968,104.5067,104.5149,7363.0
2017-02-09 13:50:00,127.65,127.67,127.58,127.58,12172.0,104.5313,104.5476,104.4739,104.4739,12172.0
2017-02-09 14:00:00,127.6,127.61,127.53,127.54,18513.0,104.4903,104.4985,104.433,104.4412,18513.0
2017-02-09 14:10:00,127.57,127.58,127.47,127.53,24044.0,104.4657,104.4739,104.3839,104.433,24044.0
2017-02-09 14:20:00,127.55,127.57,127.45,127.45,28306.0,104.4494,104.4657,104.3675,104.3675,28306.0
2017-02-09 14:30:00,127.47,127.48,127.35,127.39,44517.0,104.3839,104.392,104.2856,104.3183,44517.0
2017-02-09 14:40:00,127.38,127.45,127.35,127.37,20864.0,104.3102,104.3675,104.2856,104.302,20864.0
2017-02-09 14:50:00,127.38,127.38,127.19,127.21,26372.0,104.3102,104.3102,104.1546,104.1709,26372.0
2017-02-09 15:00:00,127.23,127.38,127.22,127.3,32200.0,104.1873,104.3102,104.1791,104.2446,32200.0
2017-02-09 15:10:00,127.33,127.39,127.27,127.39,31058.0,104.2692,104.3183,104.2201,104.3183,31058.0
2017-02-09 15:20:00,127.4,127.4,127.22,127.22,25636.0,104.3265,104.3265,104.1791,104.1791,25636.0
2017-02-09 15:30:00,127.23,127.29,127.18,127.29,29693.0,104.1873,104.2365,104.1464,104.2365,29693.0
2017-02-09 15:40:00,127.29,127.36,127.18,127.22,53341.0,104.2365,104.2938,104.1464,104.1791,53341.0
2017-02-09 15:50:00,127.22,127.37,127.21,127.25,117207.0,104.1791,104.302,104.1709,104.2037,117207.0
2017-02-10 09:30:00,127.64,127.66,127.18,127.41,23637.0,104.5231,104.5394,104.1464,104.3347,23637.0
2017-02-10 09:40:00,127.44,127.75,127.4,127.72,18209.0,104.3593,104.6131,104.3265,104.5886,18209.0
2017-02-10 09:50:00,127.68,127.82,127.49,127.58,12577.0,104.5558,104.6705,104.4002,104.4739,12577.0
2017-02-10 10:00:00,127.54,127.69,127.41,127.57,15753.0,104.4412,104.564,104.3347,104.4657,15753.0
2017-02-10 10:10:00,127.52,127.66,127.45,127.45,12605.0,104.4248,104.5394,104.3675,104.3675,12605.0
2017-02-10 10:20:00,127.48,127.6,127.42,127.57,10021.0,104.392,104.4903,104.3429,104.4657,10021.0
2017-02-10 10:30:00,127.58,127.84,127.53,127.76,15102.0,104.4739,104.6868,104.433,104.6213,15102.0
2017-02-10 10:40:00,127.76,127.84,127.7,127.79,8943.0,104.6213,104.6868,104.5722,104.6459,8943.0
2017-02-10 10:50:00,127.8,127.82,127.66,127.68,14906.0,104.6541,104.6705,104.5394,104.5558,14906.0
2017-02-10 11:00:00,127.66,127.71,127.58,127.59,10130.0,104.5394,104.5804,104.4739,104.4821,10130.0
2017-02-10 11:10:00,127.58,127.64,127.51,127.59,10484.0,104.4739,104.5231,104.4166,104.4821,10484.0
2017-02-10 11:20:00,127.62,127.66,127.4,127.4,20103.0,104.5067,104.5394,104.3265,104.3265,20103.0
2017-02-10 11:30:00,127.44,127.63,127.44,127.58,10296.0,104.3593,104.5149,104.3593,104.4739,10296.0
2017-02-10 11:40:00,127.59,127.67,127.59,127.65,6739.0,104.4821,104.5476,104.4821,104.5313,6739.0
2017-02-10 11:50:00,127.66,127.68,127.58,127.61,4674.0,104.5394,104.5558,104.4739,104.4985,4674.0
2017-02-10 12:00:00,127.62,127.68,127.6,127.65,8112.0,104.5067,104.5558,104.4903,104.5313,8112.0
2017-02-10 12:10:00,127.63,127.68,127.6,127.65,4379.0,104.5149,104.5558,104.4903,104.5313,4379.0
2017-02-10 12:20:00,127.66,127.67,127.6,127.6,5819.0,104.5394,104.5476,104.4903,104.4903,5819.0
2017-02-10 12:30:00,127.63,127.78,127.62,127.73,8443.0,104.5149,104.6377,104.5067,104.5968,8443.0
2017-02-10 12:40:00,127.73,127.81,127.7,127.76,11345.0,104.5968,104.6623,104.5722,104.6213,11345.0
2017-02-10 12:50:00,127.78,127.84,127.74,127.82,6224.0,104.6377,104.6868,104.605,104.6705,6224.0
2017-02-10 13:00:00,127.82,127.87,127.76,127.86,4931.0,104.6705,104.7114,104.6213,104.7032,4931.0
2017-02-10 13:10:00,127.85,127.95,127.82,127.89,8508.0,104.695,104.7769,104.6705,104.7278,8508.0
2017-02-10 13:20:00,127.87,127.96,127.87,127.91,6830.0,104.7114,104.7851,104.7114,104.7442,6830.0
2017-02-10 13:30:00,127.89,127.94,127.88,127.9,6096.0,104.7278,104.7687,104.7196,104.736,6096.0
2017-02-10 13:40:00,127.9,128.1,127.9,128.08,9696.0,104.736,104.8998,104.736,104.8834,9696.0
2017-02-10 13:50:00,128.1,128.1,127.97,127.98,6563.0,104.8998,104.8998,104.7933,104.8015,6563.0
2017-02-10 14:00:00,127.96,128.03,127.94,127.99,8447.0,104.7851,104.8424,104.7687,104.8097,8447.0
2017-02-10 14:10:00,128.0,128.06,127.99,128.02,8194.0,104.8179,104.867,104.8097,104.8342,8194.0
2017-02-10 14:20:00,128.01,128.07,127.97,127.98,7477.0,104.8261,104.8752,104.7933,104.8015,7477.0
2017-02-10 14:30:00,127.97,128.0,127.85,127.89,8108.0,104.7933,104.8179,104.695,104.7278,8108.0
2017-02-10 14:40:00,127.9,127.91,127.84,127.91,5085.0,104.736,104.7442,104.6868,104.7442,5085.0
2017-02-10 14:50:00,127.9,127.91,127.84,127.87,12581.0,104.736,104.7442,104.6868,104.7114,12581.0
2017-02-10 15:00:00,127.88,127.98,127.85,127.92,10214.0,104.7196,104.8015,104.695,104.7524,10214.0
2017-02-10 15:10:00,127.89,127.93,127.82,127.92,15774.0,104.7278,104.7605,104.6705,104.7524,15774.0
2017-02-10 15:20:00,127.92,127.98,127.88,127.96,16079.0,104.7524,104.8015,104.7196,104.7851,16079.0
2017-02-10 15:30:00,127.97,127.97,127.87,127.88,18030.0,104.7933,104.7933,104.7114,104.7196,18030.0
2017-02-10 15:40:00,127.89,128.04,127.88,128.03,31819.0,104.7278,104.8506,104.7196,104.8424,31819.0
2017-02-10 15:50:00,128.03,128.04,127.95,128.0,44093.0,104.8424,104.8506,104.7769,104.8179,44093.0
2017-02-13 09:30:00,128.34,129.2,128.34,129.19,26526.0,105.0963,105.8005,105.0963,105.7923,26526.0
2017-02-13 09:40:00,129.16,129.54,129.03,129.41,18399.0,105.7678,106.079,105.6613,105.9725,18399.0
2017-02-13 09:50:00,129.41,129.48,129.21,129.29,16075.0,105.9725,106.0298,105.8087,105.8742,16075.0
2017-02-13 10:00:00,129.35,129.51,129.26,129.46,11528.0,105.9234,106.0544,105.8497,106.0134,11528.0
2017-02-13 10:10:00,129.44,129.5,129.29,129.46,18270.0,105.9971,106.0462,105.8742,106.0134,18270.0
2017-02-13 10:20:00,129.48,129.54,129.39,129.41,10170.0,106.0298,106.079,105.9561,105.9725,10170.0
2017-02-13 10:30:00,129.43,129.51,129.33,129.41,11850.0,105.9889,106.0544,105.907,105.9725,11850.0
2017-02-13 10:40:00,129.38,129.6,129.38,129.6,32393.0,105.9479,106.1281,105.9479,106.1281,32393.0
2017-02-13 10:50:00,129.58,129.62,129.3,129.3,24025.0,106.1117,106.1445,105.8824,105.8824,24025.0
2017-02-13 11:00:00,129.33,129.37,129.24,129.31,15479.0,105.907,105.9397,105.8333,105.8906,15479.0
2017-02-13 11:10:00,129.31,129.32,129.14,129.14,8369.0,105.8906,105.8988,105.7514,105.7514,8369.0
2017-02-13 11:20:00,129.13,129.35,129.1,129.29,17350.0,105.7432,105.9234,105.7186,105.8742,17350.0
2017-02-13 11:30:00,129.3,129.32,129.17,129.17,10380.0,105.8824,105.8988,105.776,105.776,10380.0
2017-02-13 11:40:00,129.17,129.21,129.11,129.19,17437.0,105.776,105.8087,105.7268,105.7923,17437.0
2017-02-13 11:50:00,129.16,129.16,129.0,129.04,10277.0,105.7678,105.7678,105.6368,105.6695,10277.0
2017-02-13 12:00:00,129.05,129.1,128.98,129.07,13727.0,105.6777,105.7186,105.6204,105.6941,13727.0
2017-02-13 12:10:00,129.07,129.15,129.01,129.13,7091.0,105.6941,105.7596,105.6449,105.7432,7091.0
2017-02-13 12:20:00,129.12,129.16,129.1,129.15,7315.0,105.735,105.7678,105.7186,105.7596,7315.0
2017-02-13 12:30:00,129.12,129.24,129.12,129.18,7827.0,105.735,105.8333,105.735,105.7842,7827.0
2017-02-13 12:40:00,129.21,129.34,129.18,129.32,7373.0,105.8087,105.9152,105.7842,105.8988,7373.0
2017-02-13 12:50:00,129.33,129.39,129.29,129.36,16191.0,105.907,105.9561,105.8742,105.9316,16191.0
2017-02-13 13:00:00,129.35,129.37,129.27,129.3,12792.0,105.9234,105.9397,105.8579,105.8824,12792.0
2017-02-13 13:10:00,129.28,129.43,129.28,129.42,6856.0,105.866,105.9889,105.866,105.9807,6856.0
2017-02-13 13:20:00,129.46,129.59,129.44,129.59,8078.0,106.0134,106.1199,105.9971,106.1199,8078.0
2017-02-13 13:30:00,129.6,129.64,129.54,129.56,6548.0,106.1281,106.1608,106.079,106.0953,6548.0
2017-02-13 13:40:00,129.58,129.6,129.51,129.52,8730.0,106.1117,106.1281,106.0544,106.0626,8730.0
2017-02-13 13:50:00,129.52,129.57,129.5,129.54,9242.0,106.0626,106.1035,106.0462,106.079,9242.0
2017-02-13 14:00:00,129.54,129.54,129.42,129.51,8280.0,106.079,106.079,105.9807,106.0544,8280.0
2017-02-13 14:10:00,129.53,129.53,129.46,129.48,8830.0,106.0708,106.0708,106.0134,106.0298,8830.0
2017-02-13 14:20:00,129.5,129.56,129.46,129.51,7481.0,106.0462,106.0953,106.0134,106.0544,7481.0
2017-02-13 14:30:00,129.5,129.51,129.41,129.44,8580.0,106.0462,106.0544,105.9725,105.9971,8580.0
2017-02-13 14:40:00,129.42,129.48,129.39,129.47,10686.0,105.9807,106.0298,105.9561,106.0216,10686.0
2017-02-13 14:50:00,129.47,129.48,129.41,129.44,8543.0,106.0216,106.0298,105.9725,105.9971,8543.0
2017-02-13 15:00:00,129.43,129.51,129.39,129.51,12742.0,105.9889,106.0544,105.9561,106.0544,12742.0
2017-02-13 15:10:00,129.5,129.5,129.42,129.42,13483.0,106.0462,106.0462,105.9807,105.9807,13483.0
2017-02-13 15:20:00,129.42,129.46,129.19,129.24,55384.0,105.9807,106.0134,105.7923,105.8333,55384.0
2017-02-13 15:30:00,129.25,129.33,129.15,129.33,35895.0,105.8415,105.907,105.7596,105.907,35895.0
2017-02-13 15:40:00,129.33,129.48,129.26,129.46,41771.0,105.907,106.0298,105.8497,106.0134,41771.0
2017-02-13 15:50:00,129.46,129.49,129.32,129.36,48195.0,106.0134,106.038,105.8988,105.9316,48195.0
2017-02-14 09:30:00,129.3,129.32,128.81,128.89,30237.0,105.8824,105.8988,105.4812,105.5467,30237.0
2017-02-14 09:40:00,128.93,129.01,128.54,128.55,20432.0,105.5794,105.6449,105.2601,105.2683,20432.0
2017-02-14 09:50:00,128.55,128.8,128.55,128.68,13060.0,105.2683,105.473,105.2683,105.3747,13060.0
2017-02-14 10:00:00,128.67,128.83,128.63,128.82,20508.0,105.3665,105.4975,105.3338,105.4894,20508.0
2017-02-14 10:10:00,128.81,129.09,128.81,128.91,16864.0,105.4812,105.7105,105.4812,105.5631,16864.0
2017-02-14 10:20:00,128.88,128.89,128.67,128.71,19457.0,105.5385,105.5467,105.3665,105.3993,19457.0
2017-02-14 10:30:00,128.73,128.73,128.57,128.64,12085.0,105.4157,105.4157,105.2846,105.342,12085.0
2017-02-14 10:40:00,128.66,128.98,128.65,128.98,15900.0,105.3583,105.6204,105.3501,105.6204,15900.0
2017-02-14 10:50:00,128.96,129.09,128.92,128.95,24149.0,105.604,105.7105,105.5712,105.5958,24149.0
2017-02-14 11:00:00,128.95,128.95,128.74,128.77,24208.0,105.5958,105.5958,105.4238,105.4484,24208.0
2017-02-14 11:10:00,128.79,129.05,128.79,129.04,14887.0,105.4648,105.6777,105.4648,105.6695,14887.0
2017-02-14 11:20:00,129.07,129.12,129.02,129.03,15042.0,105.6941,105.735,105.6531,105.6613,15042.0
2017-02-14 11:30:00,129.02,129.06,128.87,128.89,17980.0,105.6531,105.6859,105.5303,105.5467,17980.0
2017-02-14 11:40:00,128.88,128.91,128.83,128.88,12534.0,105.5385,105.5631,105.4975,105.5385,12534.0
2017-02-14 11:50:00,128.87,129.03,128.85,129.03,9455.0,105.5303,105.6613,105.5139,105.6613,9455.0
2017-02-14 12:00:00,129.01,129.09,128.97,129.04,19422.0,105.6449,105.7105,105.6122,105.6695,19422.0
2017-02-14 12:10:00,129.02,129.08,129.01,129.06,8797.0,105.6531,105.7023,105.6449,105.6859,8797.0
2017-02-14 12:20:00,129.05,129.05,128.96,128.96,7648.0,105.6777,105.6777,105.604,105.604,7648.0
2017-02-14 12:30:00,128.95,129.1,128.94,129.06,13592.0,105.5958,105.7186,105.5876,105.6859,13592.0
2017-02-14 12:40:00,129.06,129.17,129.06,129.17,10621.0,105.6859,105.776,105.6859,105.776,10621.0
2017-02-14 12:50:00,129.2,129.37,129.2,129.36,7424.0,105.8005,105.9397,105.8005,105.9316,7424.0
2017-02-14 13:00:00,129.36,129.46,129.33,129.43,14198.0,105.9316,106.0134,105.907,105.9889,14198.0
2017-02-14 13:10:00,129.42,129.49,129.37,129.4,9869.0,105.9807,106.038,105.9397,105.9643,9869.0
2017-02-14 13:20:00,129.39,129.47,129.38,129.46,13327.0,105.9561,106.0216,105.9479,106.0134,13327.0
2017-02-14 13:30:00,129.47,129.48,129.39,129.44,9933.0,106.0216,106.0298,105.9561,105.9971,9933.0
2017-02-14 13:40:00,129.43,129.47,129.39,129.45,13555.0,105.9889,106.0216,105.9561,106.0053,13555.0
2017-02-14 13:50:00,129.45,129.56,129.44,129.53,13414.0,106.0053,106.0953,105.9971,106.0708,13414.0
2017-02-14 14:00:00,129.51,129.71,129.51,129.68,20405.0,106.0544,106.2182,106.0544,106.1936,20405.0
2017-02-14 14:10:00,129.65,129.67,129.55,129.65,16680.0,106.169,106.1854,106.0871,106.169,16680.0
2017-02-14 14:20:00,129.65,129.67,129.55,129.56,18745.0,106.169,106.1854,106.0871,106.0953,18745.0
2017-02-14 14:30:00,129.56,129.59,129.48,129.55,17168.0,106.0953,106.1199,106.0298,106.0871,17168.0
2017-02-14 14:40:00,129.54,129.62,129.43,129.46,13762.0,106.079,106.1445,105.9889,106.0134,13762.0
2017-02-14 14:50:00,129.46,129.47,129.33,129.38,11939.0,106.0134,106.0216,105.907,105.9479,11939.0
2017-02-14 15:00:00,129.39,129.48,129.39,129.44,15608.0,105.9561,106.0298,105.9561,105.9971,15608.0
2017-02-14 15:10:00,129.45,129.45,129.33,129.33,17412.0,106.0053,106.0053,105.907,105.907,17412.0
2017-02-14 15:20:00,129.33,129.4,129.33,129.37,20617.0,105.907,105.9643,105.907,105.9397,20617.0
2017-02-14 15:30:00,129.37,129.41,129.32,129.41,20056.0,105.9397,105.9725,105.8988,105.9725,20056.0
2017-02-14 15:40:00,129.41,129.6,129.41,129.55,52060.0,105.9725,106.1281,105.9725,106.0871,52060.0
2017-02-14 15:50:00,129.56,129.65,129.51,129.59,67265.0,106.0953,106.169,106.0544,106.1199,67265.0
2017-02-15 09:30:00,129.19,129.67,128.91,129.39,30568.0,105.7923,106.1854,105.5631,105.9561,30568.0
2017-02-15 09:40:00,129.48,129.54,129.36,129.47,11498.0,106.0298,106.079,105.9316,106.0216,11498.0
2017-02-15 09:50:00,129.46,129.48,129.27,129.31,13246.0,106.0134,106.0298,105.8579,105.8906,13246.0
2017-02-15 10:00:00,129.26,129.29,128.96,129.04,16677.0,105.8497,105.8742,105.604,105.6695,16677.0
2017-02-15 10:10:00,129.04,129.11,128.91,129.01,9452.0,105.6695,105.7268,105.5631,105.6449,9452.0
2017-02-15 10:20:00,129.0,129.13,128.9,129.05,11351.0,105.6368,105.7432,105.5549,105.6777,11351.0
2017-02-15 10:30:00,129.07,129.35,129.07,129.32,9858.0,105.6941,105.9234,105.6941,105.8988,9858.0
2017-02-15 10:40:00,129.32,129.41,129.24,129.37,9321.0,105.8988,105.9725,105.8333,105.9397,9321.0
2017-02-15 10:50:00,129.4,129.4,129.3,129.39,11698.0,105.9643,105.9643,105.8824,105.9561,11698.0
2017-02-15 11:00:00,129.37,129.48,129.36,129.38,11550.0,105.9397,106.0298,105.9316,105.9479,11550.0
2017-02-15 11:10:00,129.4,129.59,129.38,129.47,11418.0,105.9643,106.1199,105.9479,106.0216,11418.0
2017-02-15 11:20:00,129.45,129.47,129.35,129.43,22406.0,106.0053,106.0216,105.9234,105.9889,22406.0
2017-02-15 11:30:00,129.4,129.49,129.4,129.48,15870.0,105.9643,106.038,105.9643,106.0298,15870.0
2017-02-15 11:40:00,129.46,129.51,129.37,129.49,15089.0,106.0134,106.0544,105.9397,106.038,15089.0
2017-02-15 11:50:00,129.47,129.48,129.41,129.48,9832.0,106.0216,106.0298,105.9725,106.0298,9832.0
2017-02-15 12:00:00,129.49,129.58,129.43,129.43,9798.0,106.038,106.1117,105.9889,105.9889,9798.0
2017-02-15 12:10:00,129.43,129.55,129.4,129.44,17478.0,105.9889,106.0871,105.9643,105.9971,17478.0
2017-02-15 12:20:00,129.46,129.68,129.44,129.66,10204.0,106.0134,106.1936,105.9971,106.1772,10204.0
2017-02-15 12:30:00,129.65,129.76,129.65,129.73,5344.0,106.169,106.2591,106.169,106.2345,5344.0
2017-02-15 12:40:00,129.73,129.75,129.62,129.63,7901.0,106.2345,106.2509,106.1445,106.1527,7901.0
2017-02-15 12:50:00,129.65,129.75,129.63,129.72,6910.0,106.169,106.2509,106.1527,106.2264,6910.0
2017-02-15 13:00:00,129.71,129.8,129.69,129.72,7202.0,106.2182,106.2919,106.2018,106.2264,7202.0
2017-02-15 13:10:00,129.69,129.69,129.53,129.59,8776.0,106.2018,106.2018,106.0708,106.1199,8776.0
2017-02-15 13:20:00,129.59,129.64,129.58,129.64,4197.0,106.1199,106.1608,106.1117,106.1608,4197.0
2017-02-15 13:30:00,129.64,129.74,129.58,129.61,12075.0,106.1608,106.2427,106.1117,106.1363,12075.0
2017-02-15 13:40:00,129.6,129.81,129.6,129.79,10111.0,106.1281,106.3001,106.1281,106.2837,10111.0
2017-02-15 13:50:00,129.78,129.96,129.78,129.89,17822.0,106.2755,106.4229,106.2755,106.3656,17822.0
2017-02-15 14:00:00,129.86,129.92,129.78,129.78,10770.0,106.341,106.3901,106.2755,106.2755,10770.0
2017-02-15 14:10:00,129.8,129.8,129.61,129.64,9319.0,106.2919,106.2919,106.1363,106.1608,9319.0
2017-02-15 14:20:00,129.64,129.74,129.63,129.69,13998.0,106.1608,106.2427,106.1527,106.2018,13998.0
2017-02-15 14:30:00,129.7,129.79,129.68,129.78,6658.0,106.21,106.2837,106.1936,106.2755,6658.0
2017-02-15 14:40:00,129.78,129.87,129.75,129.76,12808.0,106.2755,106.3492,106.2509,106.2591,12808.0
2017-02-15 14:50:00,129.77,129.79,129.73,129.73,12843.0,106.2673,106.2837,106.2345,106.2345,12843.0
2017-02-15 15:00:00,129.75,129.77,129.69,129.74,11889.0,106.2509,106.2673,106.2018,106.2427,11889.0
2017-02-15 15:10:00,129.75,129.96,129.75,129.92,16703.0,106.2509,106.4229,106.2509,106.3901,16703.0
2017-02-15 15:20:00,129.91,129.98,129.87,129.9,18935.0,106.3819,106.4393,106.3492,106.3738,18935.0
2017-02-15 15:30:00,129.9,129.94,129.78,129.79,27996.0,106.3738,106.4065,106.2755,106.2837,27996.0
2017-02-15 15:40:00,129.78,129.88,129.74,129.82,33643.0,106.2755,106.3574,106.2427,106.3082,33643.0
2017-02-15 15:50:00,129.81,129.81,129.66,129.73,49518.0,106.3001,106.3001,106.1772,106.2345,49518.0
2017-02-16 09:30:00,129.83,129.97,129.6,129.83,15018.0,106.3164,106.4311,106.1281,106.3164,15018.0
2017-02-16 09:40:00,129.81,129.81,129.66,129.73,35365.0,106.3001,106.3001,106.1772,106.2345,35365.0
2017-02-16 09:50:00,129.76,129.78,129.62,129.67,18391.0,106.2591,106.2755,106.1445,106.1854,18391.0
2017-02-16 10:00:00,129.7,129.95,129.62,129.95,20070.0,106.21,106.4147,106.1445,106.4147,20070.0
2017-02-16 10:10:00,129.93,129.99,129.8,129.8,22613.0,106.3983,106.4475,106.2919,106.2919,22613.0
2017-02-16 10:20:00,129.79,129.96,129.79,129.94,11884.0,106.2837,106.4229,106.2837,106.4065,11884.0
2017-02-16 10:30:00,129.92,130.29,129.92,130.25,73289.0,106.3901,106.6931,106.3901,106.6604,73289.0
2017-02-16 10:40:00,130.25,130.25,129.83,129.83,20407.0,106.6604,106.6604,106.3164,106.3164,20407.0
2017-02-16 10:50:00,129.87,129.88,129.44,129.69,17501.0,106.3492,106.3574,105.9971,106.2018,17501.0
2017-02-16 11:00:00,129.68,129.68,129.41,129.49,17210.0,106.1936,106.1936,105.9725,106.038,17210.0
2017-02-16 11:10:00,129.47,129.54,129.39,129.47,22059.0,106.0216,106.079,105.9561,106.0216,22059.0
2017-02-16 11:20:00,129.47,129.51,129.41,129.47,15764.0,106.0216,106.0544,105.9725,106.0216,15764.0
2017-02-16 11:30:00,129.46,129.71,129.46,129.63,21058.0,106.0134,106.2182,106.0134,106.1527,21058.0
2017-02-16 11:40:00,129.67,129.82,129.62,129.71,13168.0,106.1854,106.3082,106.1445,106.2182,13168.0
2017-02-16 11:50:00,129.76,130.0,129.76,130.0,13960.0,106.2591,106.4556,106.2591,106.4556,13960.0
2017-02-16 12:00:00,129.96,130.03,129.79,129.8,18826.0,106.4229,106.4802,106.2837,106.2919,18826.0
2017-02-16 12:10:00,129.78,129.93,129.78,129.93,9845.0,106.2755,106.3983,106.2755,106.3983,9845.0
2017-02-16 12:20:00,129.94,129.98,129.88,129.91,9625.0,106.4065,106.4393,106.3574,106.3819,9625.0
2017-02-16 12:30:00,129.91,130.08,129.9,130.06,10600.0,106.3819,106.5212,106.3738,106.5048,10600.0
2017-02-16 12:40:00,130.03,130.08,129.97,129.97,12925.0,106.4802,106.5212,106.4311,106.4311,12925.0
2017-02-16 12:50:00,129.96,129.99,129.72,129.78,18206.0,106.4229,106.4475,106.2264,106.2755,18206.0
2017-02-16 13:00:00,129.77,129.79,129.57,129.63,17370.0,106.2673,106.2837,106.1035,106.1527,17370.0
2017-02-16 13:10:00,129.67,129.71,129.53,129.65,14800.0,106.1854,106.2182,106.0708,106.169,14800.0
2017-02-16 13:20:00,129.62,129.67,129.5,129.58,12008.0,106.1445,106.1854,106.0462,106.1117,12008.0
2017-02-16 13:30:00,129.62,129.68,129.55,129.68,12371.0,106.1445,106.1936,106.0871,106.1936,12371.0
2017-02-16 13:40:00,129.69,129.69,129.55,129.62,9846.0,106.2018,106.2018,106.0871,106.1445,9846.0
2017-02-16 13:50:00,129.62,129.85,129.61,129.85,6277.0,106.1445,106.3328,106.1363,106.3328,6277.0
2017-02-16 14:00:00,129.85,129.91,129.83,129.84,18837.0,106.3328,106.3819,106.3164,106.3246,18837.0
2017-02-16 14:10:00,129.84,130.0,129.84,129.9,22484.0,106.3246,106.4556,106.3246,106.3738,22484.0
2017-02-16 14:20:00,129.91,129.96,129.83,129.94,42882.0,106.3819,106.4229,106.3164,106.4065,42882.0
2017-02-16 14:30:00,129.97,129.98,129.9,129.98,15632.0,106.4311,106.4393,106.3738,106.4393,15632.0
2017-02-16 14:40:00,129.97,130.2,129.97,130.16,24442.0,106.4311,106.6194,106.4311,106.5867,24442.0
2017-02-16 14:50:00,130.15,130.15,129.94,130.07,20470.0,106.5785,106.5785,106.4065,106.513,20470.0
2017-02-16 15:00:00,130.06,130.2,130.05,130.19,28212.0,106.5048,106.6194,106.4966,106.6112,28212.0
2017-02-16 15:10:00,130.17,130.29,130.17,130.19,22606.0,106.5949,106.6931,106.5949,106.6112,22606.0
2017-02-16 15:20:00,130.18,130.31,130.15,130.15,30085.0,106.603,106.7095,106.5785,106.5785,30085.0
2017-02-16 15:30:00,130.15,130.25,130.15,130.22,40094.0,106.5785,106.6604,106.5785,106.6358,40094.0
2017-02-16 15:40:00,130.21,130.21,130.06,130.06,38830.0,106.6276,106.6276,106.5048,106.5048,38830.0
2017-02-16 15:50:00,130.06,130.26,130.03,130.26,83008.0,106.5048,106.6686,106.4802,106.6686,83008.0
2017-02-17 09:30:00,129.17,129.21,128.03,128.14,161409.0,105.776,105.8087,104.8424,104.9325,161409.0
2017-02-17 09:40:00,128.08,129.28,128.08,129.24,44628.0,104.8834,105.866,104.8834,105.8333,44628.0
2017-02-17 09:50:00,129.24,129.24,128.41,128.44,27007.0,105.8333,105.8333,105.1536,105.1782,27007.0
2017-02-17 10:00:00,128.49,128.57,128.4,128.44,36070.0,105.2191,105.2846,105.1454,105.1782,36070.0
2017-02-17 10:10:00,128.45,128.63,128.43,128.49,33945.0,105.1864,105.3338,105.17,105.2191,33945.0
2017-02-17 10:20:00,128.5,128.6,128.29,128.59,54660.0,105.2273,105.3092,105.0553,105.301,54660.0
2017-02-17 10:30:00,128.59,128.62,128.28,128.44,45408.0,105.301,105.3256,105.0472,105.1782,45408.0
2017-02-17 10:40:00,128.45,128.57,128.4,128.56,12034.0,105.1864,105.2846,105.1454,105.2764,12034.0
2017-02-17 10:50:00,128.54,128.58,128.5,128.51,17080.0,105.2601,105.2928,105.2273,105.2355,17080.0
2017-02-17 11:00:00,128.5,128.58,128.46,128.57,25835.0,105.2273,105.2928,105.1946,105.2846,25835.0
2017-02-17 11:10:00,128.58,128.92,128.58,128.76,20697.0,105.2928,105.5712,105.2928,105.4402,20697.0
2017-02-17 11:20:00,128.77,128.81,128.67,128.75,16694.0,105.4484,105.4812,105.3665,105.432,16694.0
2017-02-17 11:30:00,128.74,128.8,128.65,128.8,17415.0,105.4238,105.473,105.3501,105.473,17415.0
2017-02-17 11:40:00,128.8,129.01,128.8,129.0,23713.0,105.473,105.6449,105.473,105.6368,23713.0
2017-02-17 11:50:00,128.99,129.18,128.98,129.15,17903.0,105.6286,105.7842,105.6204,105.7596,17903.0
2017-02-17 12:00:00,129.15,129.16,128.9,128.92,20488.0,105.7596,105.7678,105.5549,105.5712,20488.0
2017-02-17 12:10:00,128.92,128.96,128.88,128.89,12938.0,105.5712,105.604,105.5385,105.5467,12938.0
2017-02-17 12:20:00,128.89,129.12,128.89,129.12,5321.0,105.5467,105.735,105.5467,105.735,5321.0
2017-02-17 12:30:00,129.09,129.2,129.09,129.17,19513.0,105.7105,105.8005,105.7105,105.776,19513.0
2017-02-17 12:40:00,129.18,129.26,129.16,129.22,50584.0,105.7842,105.8497,105.7678,105.8169,50584.0
2017-02-17 12:50:00,129.22,129.4,129.2,129.4,20090.0,105.8169,105.9643,105.8005,105.9643,20090.0
2017-02-17 13:00:00,129.4,129.45,129.37,129.4,32370.0,105.9643,106.0053,105.9397,105.9643,32370.0
2017-02-17 13:10:00,129.4,129.43,129.33,129.33,20624.0,105.9643,105.9889,105.907,105.907,20624.0
2017-02-17 13:20:00,129.34,129.4,129.25,129.25,15330.0,105.9152,105.9643,105.8415,105.8415,15330.0
2017-02-17 13:30:00,129.27,129.3,129.25,129.27,15548.0,105.8579,105.8824,105.8415,105.8579,15548.0
2017-02-17 13:40:00,129.26,129.53,129.26,129.48,25713.0,105.8497,106.0708,105.8497,106.0298,25713.0
2017-02-17 13:50:00,129.49,129.49,129.4,129.43,19435.0,106.038,106.038,105.9643,105.9889,19435.0
2017-02-17 14:00:00,129.43,129.54,129.43,129.52,17117.0,105.9889,106.079,105.9889,106.0626,17117.0
2017-02-17 14:10:00,129.52,129.65,129.48,129.57,19822.0,106.0626,106.169,106.0298,106.1035,19822.0
2017-02-17 14:20:00,129.58,129.62,129.55,129.6,11368.0,106.1117,106.1445,106.0871,106.1281,11368.0
2017-02-17 14:30:00,129.59,129.65,129.59,129.64,19010.0,106.1199,106.169,106.1199,106.1608,19010.0
2017-02-17 14:40:00,129.63,129.71,129.62,129.67,20409.0,106.1527,106.2182,106.1445,106.1854,20409.0
2017-02-17 14:50:00,129.69,129.69,129.45,129.47,36086.0,106.2018,106.2018,106.0053,106.0216,36086.0
2017-02-17 15:00:00,129.48,129.52,129.44,129.51,21646.0,106.0298,106.0626,105.9971,106.0544,21646.0
2017-02-17 15:10:00,129.52,129.56,129.47,129.5,22917.0,106.0626,106.0953,106.0216,106.0462,22917.0
2017-02-17 15:20:00,129.51,129.79,129.5,129.78,43874.0,106.0544,106.2837,106.0462,106.2755,43874.0
2017-02-17 15:30:00,129.79,129.82,129.71,129.81,62895.0,106.2837,106.3082,106.2182,106.3001,62895.0
2017-02-17 15:40:00,129.81,130.07,129.71,130.04,130199.0,106.3001,106.513,106.2182,106.4884,130199.0
2017-02-17 15:50:00,130.04,130.36,130.0,130.31,258225.0,106.4884,106.7504,106.4556,106.7095,258225.0
2017-02-21 09:30:00,129.95,130.37,129.6,130.15,49962.0,106.4147,106.7586,106.1281,106.5785,49962.0
2017-02-21 09:40:00,130.2,130.29,129.88,129.92,35663.0,106.6194,106.6931,106.3574,106.3901,35663.0
2017-02-21 09:50:00,129.92,130.34,129.91,130.12,30232.0,106.3901,106.7341,106.3819,106.5539,30232.0
2017-02-21 10:00:00,130.17,130.49,130.09,130.49,25551.0,106.5949,106.8569,106.5293,106.8569,25551.0
2017-02-21 10:10:00,130.46,130.7,130.44,130.69,38773.0,106.8323,107.0289,106.816,107.0207,38773.0
2017-02-21 10:20:00,130.68,130.75,130.59,130.65,29948.0,107.0125,107.0698,106.9388,106.9879,29948.0
2017-02-21 10:30:00,130.69,130.82,130.63,130.71,26144.0,107.0207,107.1271,106.9715,107.0371,26144.0
2017-02-21 10:40:00,130.69,130.91,130.68,130.86,47433.0,107.0207,107.2008,107.0125,107.1599,47433.0
2017-02-21 10:50:00,130.86,130.86,130.7,130.73,16809.0,107.1599,107.1599,107.0289,107.0534,16809.0
2017-02-21 11:00:00,130.73,130.77,130.55,130.59,16155.0,107.0534,107.0862,106.906,106.9388,16155.0
2017-02-21 11:10:00,130.56,130.74,130.54,130.74,15690.0,106.9142,107.0616,106.8978,107.0616,15690.0
2017-02-21 11:20:00,130.76,130.76,130.15,130.22,21052.0,107.078,107.078,106.5785,106.6358,21052.0
2017-02-21 11:30:00,130.24,130.41,130.19,130.23,17310.0,106.6522,106.7914,106.6112,106.644,17310.0
2017-02-21 11:40:00,130.24,130.29,130.1,130.14,14163.0,106.6522,106.6931,106.5375,106.5703,14163.0
2017-02-21 11:50:00,130.16,130.35,130.09,130.31,12561.0,106.5867,106.7423,106.5293,106.7095,12561.0
2017-02-21 12:00:00,130.35,130.5,130.33,130.41,11062.0,106.7423,106.8651,106.7259,106.7914,11062.0
2017-02-21 12:10:00,130.4,130.4,130.33,130.35,8163.0,106.7832,106.7832,106.7259,106.7423,8163.0
2017-02-21 12:20:00,130.34,130.67,130.34,130.64,18760.0,106.7341,107.0043,106.7341,106.9797,18760.0
2017-02-21 12:30:00,130.65,130.71,130.62,130.68,18486.0,106.9879,107.0371,106.9634,107.0125,18486.0
2017-02-21 12:40:00,130.69,130.77,130.66,130.71,30618.0,107.0207,107.0862,106.9961,107.0371,30618.0
2017-02-21 12:50:00,130.7,130.72,130.59,130.63,14588.0,107.0289,107.0452,106.9388,106.9715,14588.0
2017-02-21 13:00:00,130.62,130.68,130.54,130.55,16774.0,106.9634,107.0125,106.8978,106.906,16774.0
2017-02-21 13:10:00,130.56,130.66,130.51,130.65,17824.0,106.9142,106.9961,106.8733,106.9879,17824.0
2017-02-21 13:20:00,130.65,130.69,130.57,130.58,18870.0,106.9879,107.0207,106.9224,106.9306,18870.0
2017-02-21 13:30:00,130.55,130.55,130.34,130.36,9835.0,106.906,106.906,106.7341,106.7504,9835.0
2017-02-21 13:40:00,130.36,130.37,130.31,130.33,10290.0,106.7504,106.7586,106.7095,106.7259,10290.0
2017-02-21 13:50:00,130.33,130.33,130.22,130.27,15299.0,106.7259,106.7259,106.6358,106.6767,15299.0
2017-02-21 14:00:00,130.27,130.38,130.23,130.34,15892.0,106.6767,106.7668,106.644,106.7341,15892.0
2017-02-21 14:10:00,130.34,130.43,130.33,130.42,13314.0,106.7341,106.8078,106.7259,106.7996,13314.0
2017-02-21 14:20:00,130.43,130.56,130.42,130.46,13622.0,106.8078,106.9142,106.7996,106.8323,13622.0
2017-02-21 14:30:00,130.46,130.46,130.39,130.42,15233.0,106.8323,106.8323,106.775,106.7996,15233.0
2017-02-21 14:40:00,130.41,130.52,130.41,130.51,17129.0,106.7914,106.8815,106.7914,106.8733,17129.0
2017-02-21 14:50:00,130.5,130.5,130.43,130.43,17198.0,106.8651,106.8651,106.8078,106.8078,17198.0
2017-02-21 15:00:00,130.42,130.44,130.3,130.42,21384.0,106.7996,106.816,106.7013,106.7996,21384.0
2017-02-21 15:10:00,130.42,130.45,130.36,130.43,19884.0,106.7996,106.8241,106.7504,106.8078,19884.0
2017-02-21 15:20:00,130.42,130.61,130.41,130.53,21691.0,106.7996,106.9552,106.7914,106.8897,21691.0
2017-02-21 15:30:00,130.53,130.56,130.44,130.44,51594.0,106.8897,106.9142,106.816,106.816,51594.0
2017-02-21 15:40:00,130.46,130.57,130.42,130.44,54958.0,106.8323,106.9224,106.7996,106.816,54958.0
2017-02-21 15:50:00,130.45,130.48,130.31,130.35,102552.0,106.8241,106.8487,106.7095,106.7423,102552.0
2017-02-22 09:30:00,129.75,130.01,129.65,129.73,40089.0,106.2509,106.4638,106.169,106.2345,40089.0
2017-02-22 09:40:00,129.65,130.33,129.65,130.25,22982.0,106.169,106.7259,106.169,106.6604,22982.0
2017-02-22 09:50:00,130.26,130.72,130.26,130.67,20748.0,106.6686,107.0452,106.6686,107.0043,20748.0
2017-02-22 10:00:00,130.65,130.85,130.55,130.69,68558.0,106.9879,107.1517,106.906,107.0207,68558.0
2017-02-22 10:10:00,130.73,130.79,130.63,130.63,29590.0,107.0534,107.1026,106.9715,106.9715,29590.0
2017-02-22 10:20:00,130.64,130.67,130.48,130.65,10315.0,106.9797,107.0043,106.8487,106.9879,10315.0
2017-02-22 10:30:00,130.67,130.72,130.49,130.69,21043.0,107.0043,107.0452,106.8569,107.0207,21043.0
2017-02-22 10:40:00,130.68,130.68,130.55,130.6,6642.0,107.0125,107.0125,106.906,106.947,6642.0
2017-02-22 10:50:00,130.57,130.7,130.55,130.55,8230.0,106.9224,107.0289,106.906,106.906,8230.0
2017-02-22 11:00:00,130.56,130.59,130.39,130.4,14067.0,106.9142,106.9388,106.775,106.7832,14067.0
2017-02-22 11:10:00,130.36,130.37,130.15,130.24,15782.0,106.7504,106.7586,106.5785,106.6522,15782.0
2017-02-22 11:20:00,130.27,130.3,130.08,130.15,17472.0,106.6767,106.7013,106.5212,106.5785,17472.0
2017-02-22 11:30:00,130.14,130.19,130.08,130.09,11735.0,106.5703,106.6112,106.5212,106.5293,11735.0
2017-02-22 11:40:00,130.1,130.1,130.05,130.09,11777.0,106.5375,106.5375,106.4966,106.5293,11777.0
2017-02-22 11:50:00,130.11,130.12,129.99,130.05,12066.0,106.5457,106.5539,106.4475,106.4966,12066.0
2017-02-22 12:00:00,130.05,130.09,129.99,130.03,11518.0,106.4966,106.5293,106.4475,106.4802,11518.0
2017-02-22 12:10:00,130.07,130.08,129.94,129.96,5441.0,106.513,106.5212,106.4065,106.4229,5441.0
2017-02-22 12:20:00,129.95,129.96,129.87,129.9,10210.0,106.4147,106.4229,106.3492,106.3738,10210.0
2017-02-22 12:30:00,129.9,129.95,129.88,129.94,12840.0,106.3738,106.4147,106.3574,106.4065,12840.0
2017-02-22 12:40:00,129.94,130.0,129.9,129.96,11676.0,106.4065,106.4556,106.3738,106.4229,11676.0
2017-02-22 12:50:00,129.94,129.98,129.9,129.97,12547.0,106.4065,106.4393,106.3738,106.4311,12547.0
2017-02-22 13:00:00,129.97,130.14,129.96,130.13,12106.0,106.4311,106.5703,106.4229,106.5621,12106.0
2017-02-22 13:10:00,130.14,130.19,130.05,130.06,6682.0,106.5703,106.6112,106.4966,106.5048,6682.0
2017-02-22 13:20:00,130.05,130.07,129.99,130.0,13287.0,106.4966,106.513,106.4475,106.4556,13287.0
2017-02-22 13:30:00,130.03,130.03,129.97,130.02,11958.0,106.4802,106.4802,106.4311,106.472,11958.0
2017-02-22 13:40:00,130.02,130.03,129.99,129.99,8665.0,106.472,106.4802,106.4475,106.4475,8665.0
2017-02-22 13:50:00,129.99,130.04,129.98,130.02,18754.0,106.4475,106.4884,106.4393,106.472,18754.0
2017-02-22 14:00:00,130.02,130.02,129.88,129.89,15447.0,106.472,106.472,106.3574,106.3656,15447.0
2017-02-22 14:10:00,129.89,129.89,129.77,129.85,31576.0,106.3656,106.3656,106.2673,106.3328,31576.0
2017-02-22 14:20:00,129.85,129.9,129.83,129.84,22651.0,106.3328,106.3738,106.3164,106.3246,22651.0
2017-02-22 14:30:00,129.84,129.84,129.69,129.76,35017.0,106.3246,106.3246,106.2018,106.2591,35017.0
2017-02-22 14:40:00,129.78,129.99,129.76,129.99,11248.0,106.2755,106.4475,106.2591,106.4475,11248.0
2017-02-22 14:50:00,129.99,130.13,129.97,130.09,11618.0,106.4475,106.5621,106.4311,106.5293,11618.0
2017-02-22 15:00:00,130.09,130.13,130.05,130.09,16622.0,106.5293,106.5621,106.4966,106.5293,16622.0
2017-02-22 15:10:00,130.1,130.15,130.04,130.04,42035.0,106.5375,106.5785,106.4884,106.4884,42035.0
2017-02-22 15:20:00,130.04,130.15,130.04,130.13,21532.0,106.4884,106.5785,106.4884,106.5621,21532.0
2017-02-22 15:30:00,130.12,130.13,130.08,130.08,23705.0,106.5539,106.5621,106.5212,106.5212,23705.0
2017-02-22 15:40:00,130.08,130.09,130.01,130.02,48190.0,106.5212,106.5293,106.4638,106.472,48190.0
2017-02-22 15:50:00,130.02,130.22,130.02,130.12,113202.0,106.472,106.6358,106.472,106.5539,113202.0
2017-02-23 09:30:00,130.48,130.86,130.34,130.83,37889.0,106.8487,107.1599,106.7341,107.1353,37889.0
2017-02-23 09:40:00,130.79,130.86,130.65,130.82,20894.0,107.1026,107.1599,106.9879,107.1271,20894.0
2017-02-23 09:50:00,130.78,130.84,130.5,130.65,12500.0,107.0944,107.1435,106.8651,106.9879,12500.0
2017-02-23 10:00:00,130.69,130.69,130.35,130.36,23773.0,107.0207,107.0207,106.7423,106.7504,23773.0
2017-02-23 10:10:00,130.35,130.47,130.1,130.45,100451.0,106.7423,106.8405,106.5375,106.8241,100451.0
2017-02-23 10:20:00,130.47,130.51,130.26,130.32,11672.0,106.8405,106.8733,106.6686,106.7177,11672.0
2017-02-23 10:30:00,130.32,130.38,130.14,130.21,25222.0,106.7177,106.7668,106.5703,106.6276,25222.0
2017-02-23 10:40:00,130.2,130.37,130.08,130.27,27110.0,106.6194,106.7586,106.5212,106.6767,27110.0
2017-02-23 10:50:00,130.24,130.24,129.77,129.98,15297.0,106.6522,106.6522,106.2673,106.4393,15297.0
2017-02-23 11:00:00,130.01,130.2,129.9,129.96,22194.0,106.4638,106.6194,106.3738,106.4229,22194.0
2017-02-23 11:10:00,129.92,129.94,129.73,129.83,20501.0,106.3901,106.4065,106.2345,106.3164,20501.0
2017-02-23 11:20:00,129.84,129.96,129.71,129.77,23112.0,106.3246,106.4229,106.2182,106.2673,23112.0
2017-02-23 11:30:00,129.75,129.97,129.68,129.78,56590.0,106.2509,106.4311,106.1936,106.2755,56590.0
2017-02-23 11:40:00,129.81,129.89,129.58,129.58,66495.0,106.3001,106.3656,106.1117,106.1117,66495.0
2017-02-23 11:50:00,129.53,129.66,129.41,129.41,14781.0,106.0708,106.1772,105.9725,105.9725,14781.0
2017-02-23 12:00:00,129.39,129.6,129.37,129.47,19095.0,105.9561,106.1281,105.9397,106.0216,19095.0
2017-02-23 12:10:00,129.49,129.88,129.45,129.81,10663.0,106.038,106.3574,106.0053,106.3001,10663.0
2017-02-23 12:20:00,129.81,129.96,129.8,129.88,7206.0,106.3001,106.4229,106.2919,106.3574,7206.0
2017-02-23 12:30:00,129.82,130.21,129.82,130.15,13632.0,106.3082,106.6276,106.3082,106.5785,13632.0
2017-02-23 12:40:00,130.15,130.15,129.98,130.08,41942.0,106.5785,106.5785,106.4393,106.5212,41942.0
2017-02-23 12:50:00,130.07,130.17,129.99,130.02,9764.0,106.513,106.5949,106.4475,106.472,9764.0
2017-02-23 13:00:00,129.99,130.11,129.93,130.01,10223.0,106.4475,106.5457,106.3983,106.4638,10223.0
2017-02-23 13:10:00,130.06,130.08,129.79,129.86,17743.0,106.5048,106.5212,106.2837,106.341,17743.0
2017-02-23 13:20:00,129.82,129.95,129.79,129.89,12092.0,106.3082,106.4147,106.2837,106.3656,12092.0
2017-02-23 13:30:00,129.91,129.92,129.79,129.88,8743.0,106.3819,106.3901,106.2837,106.3574,8743.0
2017-02-23 13:40:00,129.88,130.01,129.84,129.85,14469.0,106.3574,106.4638,106.3246,106.3328,14469.0
2017-02-23 13:50:00,129.84,129.95,129.77,129.95,24434.0,106.3246,106.4147,106.2673,106.4147,24434.0
2017-02-23 14:00:00,129.98,130.25,129.95,130.18,51886.0,106.4393,106.6604,106.4147,106.603,51886.0
2017-02-23 14:10:00,130.15,130.18,129.98,130.1,18176.0,106.5785,106.603,106.4393,106.5375,18176.0
2017-02-23 14:20:00,130.07,130.22,129.98,130.16,17623.0,106.513,106.6358,106.4393,106.5867,17623.0
2017-02-23 14:30:00,130.13,130.22,130.11,130.11,12106.0,106.5621,106.6358,106.5457,106.5457,12106.0
2017-02-23 14:40:00,130.15,130.24,130.12,130.19,15667.0,106.5785,106.6522,106.5539,106.6112,15667.0
2017-02-23 14:50:00,130.17,130.31,130.13,130.31,18611.0,106.5949,106.7095,106.5621,106.7095,18611.0
2017-02-23 15:00:00,130.27,130.46,130.23,130.3,35355.0,106.6767,106.8323,106.644,106.7013,35355.0
2017-02-23 15:10:00,130.26,130.31,130.18,130.28,49308.0,106.6686,106.7095,106.603,106.6849,49308.0
2017-02-23 15:20:00,130.25,130.48,130.23,130.38,57725.0,106.6604,106.8487,106.644,106.7668,57725.0
2017-02-23 15:30:00,130.36,130.39,130.27,130.32,40206.0,106.7504,106.775,106.6767,106.7177,40206.0
2017-02-23 15:40:00,130.32,130.36,130.21,130.27,39984.0,106.7177,106.7504,106.6276,106.6767,39984.0
2017-02-23 15:50:00,130.28,130.45,130.21,130.43,129514.0,106.6849,106.8241,106.6276,106.8078,129514.0
2017-02-24 09:30:00,130.0,130.08,129.57,130.03,52004.0,106.4556,106.5212,106.1035,106.4802,52004.0
2017-02-24 09:40:00,130.09,130.63,130.05,130.19,46396.0,106.5293,106.9715,106.4966,106.6112,46396.0
2017-02-24 09:50:00,130.18,130.41,130.14,130.36,28511.0,106.603,106.7914,106.5703,106.7504,28511.0
2017-02-24 10:00:00,130.38,130.58,130.1,130.25,39178.0,106.7668,106.9306,106.5375,106.6604,39178.0
2017-02-24 10:10:00,130.22,130.25,130.06,130.12,35562.0,106.6358,106.6604,106.5048,106.5539,35562.0
2017-02-24 10:20:00,130.12,130.37,130.04,130.27,72187.0,106.5539,106.7586,106.4884,106.6767,72187.0
2017-02-24 10:30:00,130.3,130.55,130.23,130.46,28986.0,106.7013,106.906,106.644,106.8323,28986.0
2017-02-24 10:40:00,130.47,130.53,130.41,130.47,24441.0,106.8405,106.8897,106.7914,106.8405,24441.0
2017-02-24 10:50:00,130.5,130.79,130.46,130.79,31550.0,106.8651,107.1026,106.8323,107.1026,31550.0
2017-02-24 11:00:00,130.77,131.04,130.74,131.01,44119.0,107.0862,107.3073,107.0616,107.2827,44119.0
2017-02-24 11:10:00,131.04,131.16,130.92,131.05,41483.0,107.3073,107.4056,107.209,107.3155,41483.0
2017-02-24 11:20:00,131.06,131.06,130.76,130.79,21926.0,107.3237,107.3237,107.078,107.1026,21926.0
2017-02-24 11:30:00,130.8,130.84,130.66,130.72,22417.0,107.1108,107.1435,106.9961,107.0452,22417.0
2017-02-24 11:40:00,130.69,130.75,130.67,130.68,25228.0,107.0207,107.0698,107.0043,107.0125,25228.0
2017-02-24 11:50:00,130.66,130.7,130.56,130.56,30512.0,106.9961,107.0289,106.9142,106.9142,30512.0
2017-02-24 12:00:00,130.58,130.86,130.48,130.68,44414.0,106.9306,107.1599,106.8487,107.0125,44414.0
2017-02-24 12:10:00,130.7,130.82,130.68,130.76,13216.0,107.0289,107.1271,107.0125,107.078,13216.0
2017-02-24 12:20:00,130.77,130.85,130.74,130.83,10865.0,107.0862,107.1517,107.0616,107.1353,10865.0
2017-02-24 12:30:00,130.82,130.86,130.75,130.75,9876.0,107.1271,107.1599,107.0698,107.0698,9876.0
2017-02-24 12:40:00,130.75,130.92,130.73,130.92,14540.0,107.0698,107.209,107.0534,107.209,14540.0
2017-02-24 12:50:00,130.9,130.91,130.76,130.81,11027.0,107.1926,107.2008,107.078,107.1189,11027.0
2017-02-24 13:00:00,130.77,130.81,130.64,130.67,17780.0,107.0862,107.1189,106.9797,107.0043,17780.0
2017-02-24 13:10:00,130.65,130.81,130.65,130.81,8790.0,106.9879,107.1189,106.9879,107.1189,8790.0
2017-02-24 13:20:00,130.82,130.91,130.77,130.84,10794.0,107.1271,107.2008,107.0862,107.1435,10794.0
2017-02-24 13:30:00,130.85,131.05,130.85,130.97,15792.0,107.1517,107.3155,107.1517,107.25,15792.0
2017-02-24 13:40:00,130.97,131.11,130.96,131.1,13257.0,107.25,107.3646,107.2418,107.3564,13257.0
2017-02-24 13:50:00,131.1,131.2,131.09,131.16,10638.0,107.3564,107.4383,107.3482,107.4056,10638.0
2017-02-24 14:00:00,131.19,131.23,131.01,131.01,11291.0,107.4301,107.4629,107.2827,107.2827,11291.0
2017-02-24 14:10:00,130.97,131.04,130.92,130.99,22810.0,107.25,107.3073,107.209,107.2663,22810.0
2017-02-24 14:20:00,131.0,131.31,130.99,131.29,43657.0,107.2745,107.5284,107.2663,107.512,43657.0
2017-02-24 14:30:00,131.28,131.28,131.17,131.17,14973.0,107.5038,107.5038,107.4137,107.4137,14973.0
2017-02-24 14:40:00,131.19,131.22,131.08,131.14,15826.0,107.4301,107.4547,107.34,107.3892,15826.0
2017-02-24 14:50:00,131.11,131.33,131.11,131.29,37633.0,107.3646,107.5448,107.3646,107.512,37633.0
2017-02-24 15:00:00,131.29,131.36,131.15,131.16,23755.0,107.512,107.5693,107.3974,107.4056,23755.0
2017-02-24 15:10:00,131.18,131.28,131.17,131.2,20363.0,107.4219,107.5038,107.4137,107.4383,20363.0
2017-02-24 15:20:00,131.2,131.39,131.19,131.38,18120.0,107.4383,107.5939,107.4301,107.5857,18120.0
2017-02-24 15:30:00,131.36,131.5,131.35,131.41,29191.0,107.5693,107.684,107.5611,107.6103,29191.0
2017-02-24 15:40:00,131.42,131.53,131.34,131.51,56804.0,107.6185,107.7085,107.553,107.6922,56804.0
2017-02-24 15:50:00,131.51,131.66,131.49,131.64,91534.0,107.6922,107.815,107.6758,107.7986,91534.0
2017-02-27 09:30:00,131.48,131.64,131.1,131.12,36604.0,107.6676,107.7986,107.3564,107.3728,36604.0
2017-02-27 09:40:00,131.08,131.55,131.07,131.39,16438.0,107.34,107.7249,107.3319,107.5939,16438.0
2017-02-27 09:50:00,131.37,131.67,131.27,131.56,21570.0,107.5775,107.8232,107.4956,107.7331,21570.0
2017-02-27 10:00:00,131.57,131.65,131.46,131.53,20794.0,107.7413,107.8068,107.6512,107.7085,20794.0
2017-02-27 10:10:00,131.54,131.55,131.3,131.34,19857.0,107.7167,107.7249,107.5202,107.553,19857.0
2017-02-27 10:20:00,131.31,131.62,131.3,131.61,18223.0,107.5284,107.7822,107.5202,107.7741,18223.0
2017-02-27 10:30:00,131.63,131.65,131.41,131.59,18956.0,107.7904,107.8068,107.6103,107.7577,18956.0
2017-02-27 10:40:00,131.6,131.69,131.56,131.57,15753.0,107.7659,107.8396,107.7331,107.7413,15753.0
2017-02-27 10:50:00,131.63,131.63,131.39,131.39,32295.0,107.7904,107.7904,107.5939,107.5939,32295.0
2017-02-27 11:00:00,131.42,131.51,131.35,131.49,28328.0,107.6185,107.6922,107.5611,107.6758,28328.0
2017-02-27 11:10:00,131.45,131.72,131.38,131.7,31205.0,107.643,107.8641,107.5857,107.8478,31205.0
2017-02-27 11:20:00,131.69,131.69,131.5,131.6,11787.0,107.8396,107.8396,107.684,107.7659,11787.0
2017-02-27 11:30:00,131.6,131.61,131.34,131.34,22606.0,107.7659,107.7741,107.553,107.553,22606.0
2017-02-27 11:40:00,131.38,131.52,131.34,131.39,9549.0,107.5857,107.7004,107.553,107.5939,9549.0
2017-02-27 11:50:00,131.36,131.52,131.34,131.47,11293.0,107.5693,107.7004,107.553,107.6594,11293.0
2017-02-27 12:00:00,131.45,131.56,131.4,131.51,21640.0,107.643,107.7331,107.6021,107.6922,21640.0
2017-02-27 12:10:00,131.51,131.61,131.47,131.56,7640.0,107.6922,107.7741,107.6594,107.7331,7640.0
2017-02-27 12:20:00,131.55,131.57,131.48,131.51,6840.0,107.7249,107.7413,107.6676,107.6922,6840.0
2017-02-27 12:30:00,131.53,131.55,131.44,131.44,18512.0,107.7085,107.7249,107.6348,107.6348,18512.0
2017-02-27 12:40:00,131.43,131.67,131.43,131.64,27905.0,107.6267,107.8232,107.6267,107.7986,27905.0
2017-02-27 12:50:00,131.63,131.73,131.57,131.57,9700.0,107.7904,107.8723,107.7413,107.7413,9700.0
2017-02-27 13:00:00,131.59,131.68,131.5,131.55,10562.0,107.7577,107.8314,107.684,107.7249,10562.0
2017-02-27 13:10:00,131.54,131.61,131.52,131.58,7611.0,107.7167,107.7741,107.7004,107.7495,7611.0
2017-02-27 13:20:00,131.58,131.64,131.57,131.59,5529.0,107.7495,107.7986,107.7413,107.7577,5529.0
2017-02-27 13:30:00,131.6,131.64,131.55,131.61,5155.0,107.7659,107.7986,107.7249,107.7741,5155.0
2017-02-27 13:40:00,131.6,131.68,131.56,131.68,9811.0,107.7659,107.8314,107.7331,107.8314,9811.0
2017-02-27 13:50:00,131.67,131.81,131.65,131.79,14100.0,107.8232,107.9378,107.8068,107.9215,14100.0
2017-02-27 14:00:00,131.75,131.78,131.68,131.72,13277.0,107.8887,107.9133,107.8314,107.8641,13277.0
2017-02-27 14:10:00,131.72,131.78,131.68,131.73,16326.0,107.8641,107.9133,107.8314,107.8723,16326.0
2017-02-27 14:20:00,131.73,131.9,131.69,131.83,10391.0,107.8723,108.0115,107.8396,107.9542,10391.0
2017-02-27 14:30:00,131.81,131.94,131.8,131.94,12775.0,107.9378,108.0443,107.9296,108.0443,12775.0
2017-02-27 14:40:00,131.92,132.01,131.78,131.82,39098.0,108.0279,108.1016,107.9133,107.946,39098.0
2017-02-27 14:50:00,131.8,131.97,131.71,131.89,19978.0,107.9296,108.0689,107.8559,108.0033,19978.0
2017-02-27 15:00:00,131.9,131.93,131.83,131.89,24477.0,108.0115,108.0361,107.9542,108.0033,24477.0
2017-02-27 15:10:00,131.87,131.95,131.83,131.88,30742.0,107.987,108.0525,107.9542,107.9952,30742.0
2017-02-27 15:20:00,131.9,131.97,131.84,131.89,16264.0,108.0115,108.0689,107.9624,108.0033,16264.0
2017-02-27 15:30:00,131.91,131.91,131.75,131.75,25736.0,108.0197,108.0197,107.8887,107.8887,25736.0
2017-02-27 15:40:00,131.76,131.8,131.68,131.7,40326.0,107.8969,107.9296,107.8314,107.8478,40326.0
2017-02-27 15:50:00,131.71,131.94,131.67,131.86,89214.0,107.8559,108.0443,107.8232,107.9788,89214.0
2017-02-28 09:30:00,131.61,131.88,131.36,131.7,97393.0,107.7741,107.9952,107.5693,107.8478,97393.0
2017-02-28 09:40:00,131.69,131.92,131.64,131.65,17082.0,107.8396,108.0279,107.7986,107.8068,17082.0
2017-02-28 09:50:00,131.6,131.65,131.45,131.59,18625.0,107.7659,107.8068,107.643,107.7577,18625.0
2017-02-28 10:00:00,131.57,132.08,131.55,132.06,15539.0,107.7413,108.1589,107.7249,108.1426,15539.0
2017-02-28 10:10:00,132.08,132.08,131.84,131.84,13533.0,108.1589,108.1589,107.9624,107.9624,13533.0
2017-02-28 10:20:00,131.87,131.87,131.52,131.55,19705.0,107.987,107.987,107.7004,107.7249,19705.0
2017-02-28 10:30:00,131.57,131.79,131.55,131.74,14639.0,107.7413,107.9215,107.7249,107.8805,14639.0
2017-02-28 10:40:00,131.69,131.77,131.62,131.77,12568.0,107.8396,107.9051,107.7822,107.9051,12568.0
2017-02-28 10:50:00,131.77,132.05,131.73,132.01,24306.0,107.9051,108.1344,107.8723,108.1016,24306.0
2017-02-28 11:00:00,132.0,132.07,131.9,131.99,50953.0,108.0934,108.1507,108.0115,108.0852,50953.0
2017-02-28 11:10:00,131.98,132.04,131.95,132.02,51093.0,108.077,108.1262,108.0525,108.1098,51093.0
2017-02-28 11:20:00,132.0,132.16,131.97,132.16,12243.0,108.0934,108.2244,108.0689,108.2244,12243.0
2017-02-28 11:30:00,132.12,132.15,132.03,132.08,10047.0,108.1917,108.2163,108.118,108.1589,10047.0
2017-02-28 11:40:00,132.06,132.1,131.96,131.99,33836.0,108.1426,108.1753,108.0607,108.0852,33836.0
2017-02-28 11:50:00,132.01,132.08,131.99,132.0,16381.0,108.1016,108.1589,108.0852,108.0934,16381.0
2017-02-28 12:00:00,132.01,132.03,131.76,131.87,51316.0,108.1016,108.118,107.8969,107.987,51316.0
2017-02-28 12:10:00,131.82,131.82,131.62,131.69,18079.0,107.946,107.946,107.7822,107.8396,18079.0
2017-02-28 12:20:00,131.66,131.66,131.32,131.44,12910.0,107.815,107.815,107.5366,107.6348,12910.0
2017-02-28 12:30:00,131.43,131.63,131.33,131.54,35864.0,107.6267,107.7904,107.5448,107.7167,35864.0
2017-02-28 12:40:00,131.56,131.64,131.47,131.59,19615.0,107.7331,107.7986,107.6594,107.7577,19615.0
2017-02-28 12:50:00,131.6,131.64,131.5,131.5,15630.0,107.7659,107.7986,107.684,107.684,15630.0
2017-02-28 13:00:00,131.51,131.76,131.5,131.66,13921.0,107.6922,107.8969,107.684,107.815,13921.0
2017-02-28 13:10:00,131.66,131.76,131.62,131.65,18360.0,107.815,107.8969,107.7822,107.8068,18360.0
2017-02-28 13:20:00,131.65,131.69,131.52,131.55,10884.0,107.8068,107.8396,107.7004,107.7249,10884.0
2017-02-28 13:30:00,131.57,131.73,131.55,131.69,9034.0,107.7413,107.8723,107.7249,107.8396,9034.0
2017-02-28 13:40:00,131.7,131.71,131.58,131.66,9947.0,107.8478,107.8559,107.7495,107.815,9947.0
2017-02-28 13:50:00,131.64,131.71,131.57,131.7,16289.0,107.7986,107.8559,107.7413,107.8478,16289.0
2017-02-28 14:00:00,131.71,132.02,131.68,131.94,112636.0,107.8559,108.1098,107.8314,108.0443,112636.0
2017-02-28 14:10:00,131.95,132.02,131.88,131.94,92654.0,108.0525,108.1098,107.9952,108.0443,92654.0
2017-02-28 14:20:00,131.94,132.2,131.81,132.11,78291.0,108.0443,108.2572,107.9378,108.1835,78291.0
2017-02-28 14:30:00,132.11,132.11,131.94,132.08,36928.0,108.1835,108.1835,108.0443,108.1589,36928.0
2017-02-28 14:40:00,132.06,132.06,131.92,132.0,49369.0,108.1426,108.1426,108.0279,108.0934,49369.0
2017-02-28 14:50:00,132.02,132.03,131.93,131.97,64768.0,108.1098,108.118,108.0361,108.0689,64768.0
2017-02-28 15:00:00,131.97,131.99,131.69,131.94,152718.0,108.0689,108.0852,107.8396,108.0443,152718.0
2017-02-28 15:10:00,131.94,132.06,131.94,132.01,49160.0,108.0443,108.1426,108.0443,108.1016,49160.0
2017-02-28 15:20:00,131.97,132.04,131.96,131.99,41248.0,108.0689,108.1262,108.0607,108.0852,41248.0
2017-02-28 15:30:00,131.98,132.04,131.88,131.97,117954.0,108.077,108.1262,107.9952,108.0689,117954.0
2017-02-28 15:40:00,131.98,132.0,131.95,131.99,96154.0,108.077,108.0934,108.0525,108.0852,96154.0
2017-02-28 15:50:00,132.0,132.06,131.97,132.0,117553.0,108.0934,108.1426,108.0689,108.0934,117553.0
2017-03-01 09:30:00,133.28,134.2,133.23,133.97,60772.0,109.1416,109.895,109.1007,109.7066,60772.0
2017-03-01 09:40:00,134.02,134.18,133.84,133.97,38299.0,109.7476,109.8786,109.6002,109.7066,38299.0
2017-03-01 09:50:00,133.93,134.22,133.89,134.22,22022.0,109.6739,109.9114,109.6411,109.9114,22022.0
2017-03-01 10:00:00,134.3,134.39,134.19,134.29,42880.0,109.9769,110.0506,109.8868,109.9687,42880.0
2017-03-01 10:10:00,134.25,134.31,134.13,134.17,24118.0,109.9359,109.9851,109.8377,109.8704,24118.0
2017-03-01 10:20:00,134.2,134.29,134.11,134.16,18114.0,109.895,109.9687,109.8213,109.8622,18114.0
2017-03-01 10:30:00,134.11,134.22,134.06,134.09,14160.0,109.8213,109.9114,109.7803,109.8049,14160.0
2017-03-01 10:40:00,134.05,134.07,133.88,133.92,36825.0,109.7721,109.7885,109.6329,109.6657,36825.0
2017-03-01 10:50:00,133.91,134.0,133.87,134.0,15566.0,109.6575,109.7312,109.6247,109.7312,15566.0
2017-03-01 11:00:00,133.96,134.16,133.88,134.16,11417.0,109.6984,109.8622,109.6329,109.8622,11417.0
2017-03-01 11:10:00,134.18,134.19,134.0,134.13,12564.0,109.8786,109.8868,109.7312,109.8377,12564.0
2017-03-01 11:20:00,134.06,134.17,133.92,134.1,14394.0,109.7803,109.8704,109.6657,109.8131,14394.0
2017-03-01 11:30:00,134.13,134.16,134.05,134.1,10594.0,109.8377,109.8622,109.7721,109.8131,10594.0
2017-03-01 11:40:00,134.14,134.34,134.12,134.29,12699.0,109.8458,110.0096,109.8295,109.9687,12699.0
2017-03-01 11:50:00,134.22,134.37,134.22,134.28,11511.0,109.9114,110.0342,109.9114,109.9605,11511.0
2017-03-01 12:00:00,134.32,134.63,134.28,134.55,14206.0,109.9932,110.2471,109.9605,110.1816,14206.0
2017-03-01 12:10:00,134.58,134.89,134.53,134.56,66110.0,110.2062,110.46,110.1652,110.1898,66110.0
2017-03-01 12:20:00,134.55,134.59,134.45,134.56,17086.0,110.1816,110.2143,110.0997,110.1898,17086.0
2017-03-01 12:30:00,134.55,134.63,134.48,134.48,11238.0,110.1816,110.2471,110.1243,110.1243,11238.0
2017-03-01 12:40:00,134.48,134.51,134.4,134.5,11496.0,110.1243,110.1488,110.0588,110.1406,11496.0
2017-03-01 12:50:00,134.5,134.7,134.5,134.7,12231.0,110.1406,110.3044,110.1406,110.3044,12231.0
2017-03-01 13:00:00,134.7,134.75,134.6,134.7,13488.0,110.3044,110.3454,110.2225,110.3044,13488.0
2017-03-01 13:10:00,134.7,134.7,134.46,134.51,12445.0,110.3044,110.3044,110.1079,110.1488,12445.0
2017-03-01 13:20:00,134.53,134.6,134.45,134.45,21306.0,110.1652,110.2225,110.0997,110.0997,21306.0
2017-03-01 13:30:00,134.47,134.56,134.44,134.45,47590.0,110.1161,110.1898,110.0915,110.0997,47590.0
2017-03-01 13:40:00,134.47,134.66,134.45,134.6,30623.0,110.1161,110.2717,110.0997,110.2225,30623.0
2017-03-01 13:50:00,134.61,134.72,134.6,134.64,13699.0,110.2307,110.3208,110.2225,110.2553,13699.0
2017-03-01 14:00:00,134.64,134.68,134.51,134.58,16178.0,110.2553,110.288,110.1488,110.2062,16178.0
2017-03-01 14:10:00,134.54,134.95,134.54,134.92,18330.0,110.1734,110.5091,110.1734,110.4846,18330.0
2017-03-01 14:20:00,134.92,135.09,134.92,135.05,32700.0,110.4846,110.6238,110.4846,110.591,32700.0
2017-03-01 14:30:00,135.03,135.09,134.94,135.0,22789.0,110.5747,110.6238,110.501,110.5501,22789.0
2017-03-01 14:40:00,134.99,135.04,134.87,135.02,20773.0,110.5419,110.5828,110.4436,110.5665,20773.0
2017-03-01 14:50:00,135.06,135.21,135.01,135.21,13893.0,110.5992,110.7221,110.5583,110.7221,13893.0
2017-03-01 15:00:00,135.21,135.24,135.04,135.06,22941.0,110.7221,110.7466,110.5828,110.5992,22941.0
2017-03-01 15:10:00,135.04,135.16,135.01,135.11,21064.0,110.5828,110.6811,110.5583,110.6402,21064.0
2017-03-01 15:20:00,135.12,135.15,135.0,135.01,60107.0,110.6484,110.6729,110.5501,110.5583,60107.0
2017-03-01 15:30:00,135.0,135.05,134.91,134.96,41268.0,110.5501,110.591,110.4764,110.5173,41268.0
2017-03-01 15:40:00,134.97,135.12,134.97,135.02,63378.0,110.5255,110.6484,110.5255,110.5665,63378.0
2017-03-01 15:50:00,135.07,135.07,134.83,134.89,158902.0,110.6074,110.6074,110.4109,110.46,158902.0
2017-03-02 09:30:00,134.51,134.9,134.22,134.67,33118.0,110.1488,110.4682,109.9114,110.2799,33118.0
2017-03-02 09:40:00,134.65,134.8,134.39,134.5,35999.0,110.2635,110.3863,110.0506,110.1406,35999.0
2017-03-02 09:50:00,134.47,134.75,134.3,134.63,46333.0,110.1161,110.3454,109.9769,110.2471,46333.0
2017-03-02 10:00:00,134.58,134.61,134.42,134.56,38504.0,110.2062,110.2307,110.0751,110.1898,38504.0
2017-03-02 10:10:00,134.55,134.57,134.28,134.55,38128.0,110.1816,110.198,109.9605,110.1816,38128.0
2017-03-02 10:20:00,134.55,134.7,134.49,134.64,15258.0,110.1816,110.3044,110.1325,110.2553,15258.0
2017-03-02 10:30:00,134.64,134.64,134.51,134.56,23161.0,110.2553,110.2553,110.1488,110.1898,23161.0
2017-03-02 10:40:00,134.54,134.75,134.54,134.72,10605.0,110.1734,110.3454,110.1734,110.3208,10605.0
2017-03-02 10:50:00,134.7,134.73,134.5,134.53,14129.0,110.3044,110.329,110.1406,110.1652,14129.0
2017-03-02 11:00:00,134.55,134.66,134.52,134.61,103853.0,110.1816,110.2717,110.157,110.2307,103853.0
2017-03-02 11:10:00,134.59,134.65,134.47,134.5,78557.0,110.2143,110.2635,110.1161,110.1406,78557.0
2017-03-02 11:20:00,134.47,134.74,134.38,134.61,17783.0,110.1161,110.3372,110.0424,110.2307,17783.0
2017-03-02 11:30:00,134.62,134.67,134.49,134.51,23082.0,110.2389,110.2799,110.1325,110.1488,23082.0
2017-03-02 11:40:00,134.52,134.6,134.5,134.53,10818.0,110.157,110.2225,110.1406,110.1652,10818.0
2017-03-02 11:50:00,134.52,134.62,134.48,134.49,14779.0,110.157,110.2389,110.1243,110.1325,14779.0
2017-03-02 12:00:00,134.52,134.59,134.35,134.49,27509.0,110.157,110.2143,110.0178,110.1325,27509.0
2017-03-02 12:10:00,134.5,134.52,134.37,134.38,16387.0,110.1406,110.157,110.0342,110.0424,16387.0
2017-03-02 12:20:00,134.41,134.45,134.23,134.38,80958.0,110.0669,110.0997,109.9195,110.0424,80958.0
2017-03-02 12:30:00,134.38,134.42,134.17,134.27,19902.0,110.0424,110.0751,109.8704,109.9523,19902.0
2017-03-02 12:40:00,134.24,134.24,133.93,134.02,12514.0,109.9277,109.9277,109.6739,109.7476,12514.0
2017-03-02 12:50:00,134.0,134.12,133.98,134.06,12834.0,109.7312,109.8295,109.7148,109.7803,12834.0
2017-03-02 13:00:00,134.06,134.13,133.95,133.98,9473.0,109.7803,109.8377,109.6903,109.7148,9473.0
2017-03-02 13:10:00,133.95,134.0,133.87,133.94,9182.0,109.6903,109.7312,109.6247,109.6821,9182.0
2017-03-02 13:20:00,133.95,134.12,133.93,134.1,10001.0,109.6903,109.8295,109.6739,109.8131,10001.0
2017-03-02 13:30:00,134.12,134.25,134.11,134.15,9279.0,109.8295,109.9359,109.8213,109.854,9279.0
2017-03-02 13:40:00,134.15,134.24,134.12,134.24,11142.0,109.854,109.9277,109.8295,109.9277,11142.0
2017-03-02 13:50:00,134.22,134.43,134.22,134.39,17183.0,109.9114,110.0833,109.9114,110.0506,17183.0
2017-03-02 14:00:00,134.41,134.47,134.39,134.42,12292.0,110.0669,110.1161,110.0506,110.0751,12292.0
2017-03-02 14:10:00,134.4,134.56,134.38,134.45,24931.0,110.0588,110.1898,110.0424,110.0997,24931.0
2017-03-02 14:20:00,134.46,134.72,134.45,134.72,20320.0,110.1079,110.3208,110.0997,110.3208,20320.0
2017-03-02 14:30:00,134.69,134.84,134.66,134.74,23297.0,110.2962,110.4191,110.2717,110.3372,23297.0
2017-03-02 14:40:00,134.72,134.73,134.55,134.63,16785.0,110.3208,110.329,110.1816,110.2471,16785.0
2017-03-02 14:50:00,134.63,134.63,134.46,134.53,20091.0,110.2471,110.2471,110.1079,110.1652,20091.0
2017-03-02 15:00:00,134.53,134.54,134.46,134.47,15792.0,110.1652,110.1734,110.1079,110.1161,15792.0
2017-03-02 15:10:00,134.49,134.53,134.33,134.42,68599.0,110.1325,110.1652,110.0014,110.0751,68599.0
2017-03-02 15:20:00,134.41,134.54,134.23,134.35,48838.0,110.0669,110.1734,109.9195,110.0178,48838.0
2017-03-02 15:30:00,134.35,134.38,134.18,134.19,34473.0,110.0178,110.0424,109.8786,109.8868,34473.0
2017-03-02 15:40:00,134.19,134.23,133.99,134.08,64157.0,109.8868,109.9195,109.723,109.7967,64157.0
2017-03-02 15:50:00,134.09,134.26,133.98,134.24,186813.0,109.8049,109.9441,109.7148,109.9277,186813.0
2017-03-03 09:30:00,134.06,134.41,134.01,134.37,26326.0,109.7803,110.0669,109.7394,110.0342,26326.0
2017-03-03 09:40:00,134.33,134.39,134.03,134.1,23606.0,110.0014,110.0506,109.7558,109.8131,23606.0
2017-03-03 09:50:00,134.1,134.12,133.75,133.9,39098.0,109.8131,109.8295,109.5265,109.6493,39098.0
2017-03-03 10:00:00,133.89,133.93,133.75,133.84,41607.0,109.6411,109.6739,109.5265,109.6002,41607.0
2017-03-03 10:10:00,133.86,133.91,133.64,133.64,29989.0,109.6166,109.6575,109.4364,109.4364,29989.0
2017-03-03 10:20:00,133.65,133.65,133.34,133.48,39094.0,109.4446,109.4446,109.1907,109.3054,39094.0
2017-03-03 10:30:00,133.5,133.53,133.34,133.52,21493.0,109.3218,109.3463,109.1907,109.3381,21493.0
2017-03-03 10:40:00,133.55,133.66,133.52,133.66,12627.0,109.3627,109.4528,109.3381,109.4528,12627.0
2017-03-03 10:50:00,133.65,133.71,133.42,133.42,18230.0,109.4446,109.4937,109.2562,109.2562,18230.0
2017-03-03 11:00:00,133.43,133.65,133.4,133.42,37254.0,109.2644,109.4446,109.2399,109.2562,37254.0
2017-03-03 11:10:00,133.42,133.56,133.42,133.5,20682.0,109.2562,109.3709,109.2562,109.3218,20682.0
2017-03-03 11:20:00,133.53,133.71,133.53,133.66,10669.0,109.3463,109.4937,109.3463,109.4528,10669.0
2017-03-03 11:30:00,133.68,133.84,133.65,133.75,9502.0,109.4692,109.6002,109.4446,109.5265,9502.0
2017-03-03 11:40:00,133.74,133.79,133.63,133.76,8164.0,109.5183,109.5592,109.4282,109.5347,8164.0
2017-03-03 11:50:00,133.77,133.82,133.71,133.77,6693.0,109.5429,109.5838,109.4937,109.5429,6693.0
2017-03-03 12:00:00,133.76,133.87,133.71,133.83,16320.0,109.5347,109.6247,109.4937,109.592,16320.0
2017-03-03 12:10:00,133.83,133.85,133.73,133.76,10293.0,109.592,109.6084,109.5101,109.5347,10293.0
2017-03-03 12:20:00,133.76,133.83,133.74,133.74,6776.0,109.5347,109.592,109.5183,109.5183,6776.0
2017-03-03 12:30:00,133.78,133.85,133.74,133.81,9135.0,109.551,109.6084,109.5183,109.5756,9135.0
2017-03-03 12:40:00,133.78,134.0,133.77,133.89,22600.0,109.551,109.7312,109.5429,109.6411,22600.0
2017-03-03 12:50:00,133.86,133.94,133.83,133.84,5793.0,109.6166,109.6821,109.592,109.6002,5793.0
2017-03-03 13:00:00,133.84,134.01,133.73,133.87,14234.0,109.6002,109.7394,109.5101,109.6247,14234.0
2017-03-03 13:10:00,133.89,133.89,133.71,133.72,13445.0,109.6411,109.6411,109.4937,109.5019,13445.0
2017-03-03 13:20:00,133.7,133.87,133.69,133.84,15605.0,109.4855,109.6247,109.4773,109.6002,15605.0
2017-03-03 13:30:00,133.88,133.93,133.75,133.86,7472.0,109.6329,109.6739,109.5265,109.6166,7472.0
2017-03-03 13:40:00,133.83,134.05,133.81,134.05,10307.0,109.592,109.7721,109.5756,109.7721,10307.0
2017-03-03 13:50:00,134.04,134.06,133.96,133.97,10890.0,109.764,109.7803,109.6984,109.7066,10890.0
2017-03-03 14:00:00,134.0,134.17,133.98,134.15,12218.0,109.7312,109.8704,109.7148,109.854,12218.0
2017-03-03 14:10:00,134.17,134.19,134.05,134.1,7722.0,109.8704,109.8868,109.7721,109.8131,7722.0
2017-03-03 14:20:00,134.08,134.22,134.08,134.17,12687.0,109.7967,109.9114,109.7967,109.8704,12687.0
2017-03-03 14:30:00,134.19,134.34,134.17,134.34,21260.0,109.8868,110.0096,109.8704,110.0096,21260.0
2017-03-03 14:40:00,134.34,134.44,134.24,134.33,23729.0,110.0096,110.0915,109.9277,110.0014,23729.0
2017-03-03 14:50:00,134.34,134.37,134.24,134.24,10169.0,110.0096,110.0342,109.9277,109.9277,10169.0
2017-03-03 15:00:00,134.23,134.28,134.17,134.22,11422.0,109.9195,109.9605,109.8704,109.9114,11422.0
2017-03-03 15:10:00,134.21,134.22,134.16,134.22,11036.0,109.9032,109.9114,109.8622,109.9114,11036.0
2017-03-03 15:20:00,134.22,134.42,134.22,134.42,22582.0,109.9114,110.0751,109.9114,110.0751,22582.0
2017-03-03 15:30:00,134.42,134.44,134.31,134.44,20287.0,110.0751,110.0915,109.9851,110.0915,20287.0
2017-03-03 15:40:00,134.44,134.44,134.18,134.18,32012.0,110.0915,110.0915,109.8786,109.8786,32012.0
2017-03-03 15:50:00,134.19,134.39,134.19,134.3,68173.0,109.8868,110.0506,109.8868,109.9769,68173.0
2017-03-06 09:30:00,133.52,133.9,133.44,133.79,36634.0,109.3381,109.6493,109.2726,109.5592,36634.0
2017-03-06 09:40:00,133.78,133.9,133.61,133.8,23411.0,109.551,109.6493,109.4118,109.5674,23411.0
2017-03-06 09:50:00,133.81,133.95,133.79,133.87,13378.0,109.5756,109.6903,109.5592,109.6247,13378.0
2017-03-06 10:00:00,133.85,134.12,133.78,134.08,21443.0,109.6084,109.8295,109.551,109.7967,21443.0
2017-03-06 10:10:00,134.09,134.26,133.97,133.97,23513.0,109.8049,109.9441,109.7066,109.7066,23513.0
2017-03-06 10:20:00,133.92,134.18,133.9,134.08,32160.0,109.6657,109.8786,109.6493,109.7967,32160.0
2017-03-06 10:30:00,134.09,134.09,133.77,133.84,39170.0,109.8049,109.8049,109.5429,109.6002,39170.0
2017-03-06 10:40:00,133.83,133.96,133.76,133.84,26776.0,109.592,109.6984,109.5347,109.6002,26776.0
2017-03-06 10:50:00,133.83,133.92,133.79,133.9,11800.0,109.592,109.6657,109.5592,109.6493,11800.0
2017-03-06 11:00:00,133.89,133.93,133.68,133.7,36958.0,109.6411,109.6739,109.4692,109.4855,36958.0
2017-03-06 11:10:00,133.7,133.94,133.7,133.94,55304.0,109.4855,109.6821,109.4855,109.6821,55304.0
2017-03-06 11:20:00,133.94,133.99,133.84,133.89,8500.0,109.6821,109.723,109.6002,109.6411,8500.0
2017-03-06 11:30:00,133.89,133.95,133.81,133.85,10185.0,109.6411,109.6903,109.5756,109.6084,10185.0
2017-03-06 11:40:00,133.84,133.89,133.78,133.81,10242.0,109.6002,109.6411,109.551,109.5756,10242.0
2017-03-06 11:50:00,133.83,133.86,133.74,133.79,9959.0,109.592,109.6166,109.5183,109.5592,9959.0
2017-03-06 12:00:00,133.77,133.84,133.75,133.81,13504.0,109.5429,109.6002,109.5265,109.5756,13504.0
2017-03-06 12:10:00,133.77,133.88,133.73,133.81,18848.0,109.5429,109.6329,109.5101,109.5756,18848.0
2017-03-06 12:20:00,133.8,133.98,133.76,133.87,7944.0,109.5674,109.7148,109.5347,109.6247,7944.0
2017-03-06 12:30:00,133.88,133.97,133.82,133.97,9154.0,109.6329,109.7066,109.5838,109.7066,9154.0
2017-03-06 12:40:00,133.95,134.01,133.86,133.87,9595.0,109.6903,109.7394,109.6166,109.6247,9595.0
2017-03-06 12:50:00,133.88,133.95,133.82,133.95,16065.0,109.6329,109.6903,109.5838,109.6903,16065.0
2017-03-06 13:00:00,133.97,134.01,133.93,133.97,14809.0,109.7066,109.7394,109.6739,109.7066,14809.0
2017-03-06 13:10:00,133.97,134.13,133.97,134.11,12326.0,109.7066,109.8377,109.7066,109.8213,12326.0
2017-03-06 13:20:00,134.13,134.23,134.1,134.18,9148.0,109.8377,109.9195,109.8131,109.8786,9148.0
2017-03-06 13:30:00,134.19,134.28,134.13,134.19,41456.0,109.8868,109.9605,109.8377,109.8868,41456.0
2017-03-06 13:40:00,134.23,134.23,134.13,134.15,13200.0,109.9195,109.9195,109.8377,109.854,13200.0
2017-03-06 13:50:00,134.19,134.26,134.17,134.19,13167.0,109.8868,109.9441,109.8704,109.8868,13167.0
2017-03-06 14:00:00,134.18,134.27,134.17,134.27,15835.0,109.8786,109.9523,109.8704,109.9523,15835.0
2017-03-06 14:10:00,134.26,134.3,134.22,134.22,10392.0,109.9441,109.9769,109.9114,109.9114,10392.0
2017-03-06 14:20:00,134.2,134.25,134.17,134.18,16321.0,109.895,109.9359,109.8704,109.8786,16321.0
2017-03-06 14:30:00,134.17,134.25,134.16,134.18,13776.0,109.8704,109.9359,109.8622,109.8786,13776.0
2017-03-06 14:40:00,134.17,134.27,134.17,134.25,16097.0,109.8704,109.9523,109.8704,109.9359,16097.0
2017-03-06 14:50:00,134.23,134.31,134.15,134.16,17432.0,109.9195,109.9851,109.854,109.8622,17432.0
2017-03-06 15:00:00,134.18,134.34,134.18,134.33,31407.0,109.8786,110.0096,109.8786,110.0014,31407.0
2017-03-06 15:10:00,134.33,134.44,134.32,134.41,17260.0,110.0014,110.0915,109.9932,110.0669,17260.0
2017-03-06 15:20:00,134.41,134.41,134.32,134.33,19103.0,110.0669,110.0669,109.9932,110.0014,19103.0
2017-03-06 15:30:00,134.32,134.34,134.22,134.29,33338.0,109.9932,110.0096,109.9114,109.9687,33338.0
2017-03-06 15:40:00,134.29,134.33,134.25,134.33,47869.0,109.9687,110.0014,109.9359,110.0014,47869.0
2017-03-06 15:50:00,134.32,134.33,134.1,134.16,150005.0,109.9932,110.0014,109.8131,109.8622,150005.0
2017-03-07 09:30:00,133.79,133.99,133.38,133.58,91953.0,109.5592,109.723,109.2235,109.3873,91953.0
2017-03-07 09:40:00,133.58,133.94,133.45,133.61,25085.0,109.3873,109.6821,109.2808,109.4118,25085.0
2017-03-07 09:50:00,133.58,133.87,133.5,133.79,13788.0,109.3873,109.6247,109.3218,109.5592,13788.0
2017-03-07 10:00:00,133.79,133.97,133.65,133.77,45783.0,109.5592,109.7066,109.4446,109.5429,45783.0
2017-03-07 10:10:00,133.74,134.1,133.69,134.08,75844.0,109.5183,109.8131,109.4773,109.7967,75844.0
2017-03-07 10:20:00,134.11,134.32,134.07,134.22,10945.0,109.8213,109.9932,109.7885,109.9114,10945.0
2017-03-07 10:30:00,134.24,134.36,134.12,134.19,17415.0,109.9277,110.026,109.8295,109.8868,17415.0
2017-03-07 10:40:00,134.16,134.28,134.06,134.06,12748.0,109.8622,109.9605,109.7803,109.7803,12748.0
2017-03-07 10:50:00,134.03,134.15,133.96,134.12,18354.0,109.7558,109.854,109.6984,109.8295,18354.0
2017-03-07 11:00:00,134.11,134.2,133.82,133.87,21990.0,109.8213,109.895,109.5838,109.6247,21990.0
2017-03-07 11:10:00,133.87,134.03,133.86,134.0,19361.0,109.6247,109.7558,109.6166,109.7312,19361.0
2017-03-07 11:20:00,134.03,134.03,133.79,133.79,13386.0,109.7558,109.7558,109.5592,109.5592,13386.0
2017-03-07 11:30:00,133.78,133.85,133.67,133.78,10888.0,109.551,109.6084,109.461,109.551,10888.0
2017-03-07 11:40:00,133.78,133.94,133.78,133.94,10767.0,109.551,109.6821,109.551,109.6821,10767.0
2017-03-07 11:50:00,133.92,133.92,133.71,133.71,12622.0,109.6657,109.6657,109.4937,109.4937,12622.0
2017-03-07 12:00:00,133.71,133.76,133.61,133.69,26883.0,109.4937,109.5347,109.4118,109.4773,26883.0
2017-03-07 12:10:00,133.7,133.73,133.59,133.67,14063.0,109.4855,109.5101,109.3955,109.461,14063.0
2017-03-07 12:20:00,133.66,133.75,133.58,133.69,15632.0,109.4528,109.5265,109.3873,109.4773,15632.0
2017-03-07 12:30:00,133.69,133.83,133.59,133.76,22944.0,109.4773,109.592,109.3955,109.5347,22944.0
2017-03-07 12:40:00,133.79,133.85,133.74,133.79,13217.0,109.5592,109.6084,109.5183,109.5592,13217.0
2017-03-07 12:50:00,133.86,133.95,133.8,133.95,9766.0,109.6166,109.6903,109.5674,109.6903,9766.0
2017-03-07 13:00:00,133.93,133.94,133.8,133.9,15033.0,109.6739,109.6821,109.5674,109.6493,15033.0
2017-03-07 13:10:00,133.88,134.03,133.88,134.0,20494.0,109.6329,109.7558,109.6329,109.7312,20494.0
2017-03-07 13:20:00,133.99,134.0,133.89,133.95,7661.0,109.723,109.7312,109.6411,109.6903,7661.0
2017-03-07 13:30:00,133.96,133.99,133.87,133.87,7941.0,109.6984,109.723,109.6247,109.6247,7941.0
2017-03-07 13:40:00,133.85,133.94,133.85,133.92,6948.0,109.6084,109.6821,109.6084,109.6657,6948.0
2017-03-07 13:50:00,133.91,133.91,133.83,133.88,9065.0,109.6575,109.6575,109.592,109.6329,9065.0
2017-03-07 14:00:00,133.88,133.98,133.86,133.93,11416.0,109.6329,109.7148,109.6166,109.6739,11416.0
2017-03-07 14:10:00,133.94,134.02,133.91,133.98,12418.0,109.6821,109.7476,109.6575,109.7148,12418.0
2017-03-07 14:20:00,133.98,134.04,133.96,134.01,14926.0,109.7148,109.764,109.6984,109.7394,14926.0
2017-03-07 14:30:00,134.0,134.06,133.93,134.02,15564.0,109.7312,109.7803,109.6739,109.7476,15564.0
2017-03-07 14:40:00,134.01,134.09,133.95,133.98,14946.0,109.7394,109.8049,109.6903,109.7148,14946.0
2017-03-07 14:50:00,133.98,134.15,133.96,134.11,11457.0,109.7148,109.854,109.6984,109.8213,11457.0
2017-03-07 15:00:00,134.1,134.14,133.99,134.0,12925.0,109.8131,109.8458,109.723,109.7312,12925.0
2017-03-07 15:10:00,134.01,134.21,134.01,134.21,17884.0,109.7394,109.9032,109.7394,109.9032,17884.0
2017-03-07 15:20:00,134.2,134.31,134.08,134.11,16490.0,109.895,109.9851,109.7967,109.8213,16490.0
2017-03-07 15:30:00,134.12,134.14,133.92,133.94,28680.0,109.8295,109.8458,109.6657,109.6821,28680.0
2017-03-07 15:40:00,133.95,133.96,133.8,133.88,35207.0,109.6903,109.6984,109.5674,109.6329,35207.0
2017-03-07 15:50:00,133.89,133.93,133.8,133.9,70328.0,109.6411,109.6739,109.5674,109.6493,70328.0
2017-03-08 09:30:00,133.88,134.11,133.8,134.04,20640.0,109.6329,109.8213,109.5674,109.764,20640.0
2017-03-08 09:40:00,134.13,134.39,134.13,134.21,8926.0,109.8377,110.0506,109.8377,109.9032,8926.0
2017-03-08 09:50:00,134.2,134.2,134.01,134.13,9421.0,109.895,109.895,109.7394,109.8377,9421.0
2017-03-08 10:00:00,134.13,134.35,134.12,134.12,15469.0,109.8377,110.0178,109.8295,109.8295,15469.0
2017-03-08 10:10:00,134.13,134.32,134.06,134.25,18934.0,109.8377,109.9932,109.7803,109.9359,18934.0
2017-03-08 10:20:00,134.25,134.46,134.18,134.43,14360.0,109.9359,110.1079,109.8786,110.0833,14360.0
2017-03-08 10:30:00,134.44,134.46,134.27,134.27,9946.0,110.0915,110.1079,109.9523,109.9523,9946.0
2017-03-08 10:40:00,134.31,134.4,134.26,134.3,8286.0,109.9851,110.0588,109.9441,109.9769,8286.0
2017-03-08 10:50:00,134.32,134.49,134.27,134.45,11195.0,109.9932,110.1325,109.9523,110.0997,11195.0
2017-03-08 11:00:00,134.48,134.48,134.11,134.21,11307.0,110.1243,110.1243,109.8213,109.9032,11307.0
2017-03-08 11:10:00,134.2,134.47,134.2,134.37,9017.0,109.895,110.1161,109.895,110.0342,9017.0
2017-03-08 11:20:00,134.37,134.51,134.31,134.38,9227.0,110.0342,110.1488,109.9851,110.0424,9227.0
2017-03-08 11:30:00,134.38,134.4,134.23,134.3,8813.0,110.0424,110.0588,109.9195,109.9769,8813.0
2017-03-08 11:40:00,134.3,134.33,134.17,134.33,7734.0,109.9769,110.0014,109.8704,110.0014,7734.0
2017-03-08 11:50:00,134.31,134.32,134.23,134.31,9029.0,109.9851,109.9932,109.9195,109.9851,9029.0
2017-03-08 12:00:00,134.3,134.4,134.23,134.28,12862.0,109.9769,110.0588,109.9195,109.9605,12862.0
2017-03-08 12:10:00,134.32,134.33,134.24,134.32,8282.0,109.9932,110.0014,109.9277,109.9932,8282.0
2017-03-08 12:20:00,134.29,134.34,134.27,134.31,5548.0,109.9687,110.0096,109.9523,109.9851,5548.0
2017-03-08 12:30:00,134.29,134.34,134.22,134.27,12419.0,109.9687,110.0096,109.9114,109.9523,12419.0
2017-03-08 12:40:00,134.28,134.33,134.24,134.26,10794.0,109.9605,110.0014,109.9277,109.9441,10794.0
2017-03-08 12:50:00,134.25,134.31,134.2,134.26,10957.0,109.9359,109.9851,109.895,109.9441,10957.0
2017-03-08 13:00:00,134.26,134.43,134.2,134.39,17415.0,109.9441,110.0833,109.895,110.0506,17415.0
2017-03-08 13:10:00,134.39,134.59,134.35,134.56,11469.0,110.0506,110.2143,110.0178,110.1898,11469.0
2017-03-08 13:20:00,134.59,134.59,134.48,134.5,7365.0,110.2143,110.2143,110.1243,110.1406,7365.0
2017-03-08 13:30:00,134.52,134.58,134.5,134.56,8694.0,110.157,110.2062,110.1406,110.1898,8694.0
2017-03-08 13:40:00,134.58,134.66,134.57,134.64,12318.0,110.2062,110.2717,110.198,110.2553,12318.0
2017-03-08 13:50:00,134.63,134.63,134.56,134.61,11334.0,110.2471,110.2471,110.1898,110.2307,11334.0
2017-03-08 14:00:00,134.6,134.61,134.45,134.46,17783.0,110.2225,110.2307,110.0997,110.1079,17783.0
2017-03-08 14:10:00,134.47,134.47,134.34,134.34,15015.0,110.1161,110.1161,110.0096,110.0096,15015.0
2017-03-08 14:20:00,134.33,134.46,134.21,134.46,35003.0,110.0014,110.1079,109.9032,110.1079,35003.0
2017-03-08 14:30:00,134.46,134.51,134.25,134.3,61757.0,110.1079,110.1488,109.9359,109.9769,61757.0
2017-03-08 14:40:00,134.3,134.36,134.16,134.19,26202.0,109.9769,110.026,109.8622,109.8868,26202.0
2017-03-08 14:50:00,134.22,134.32,134.14,134.19,11999.0,109.9114,109.9932,109.8458,109.8868,11999.0
2017-03-08 15:00:00,134.17,134.29,134.16,134.23,12251.0,109.8704,109.9687,109.8622,109.9195,12251.0
2017-03-08 15:10:00,134.25,134.29,134.1,134.16,22163.0,109.9359,109.9687,109.8131,109.8622,22163.0
2017-03-08 15:20:00,134.16,134.3,134.13,134.13,11794.0,109.8622,109.9769,109.8377,109.8377,11794.0
2017-03-08 15:30:00,134.11,134.14,133.82,133.87,21498.0,109.8213,109.8458,109.5838,109.6247,21498.0
2017-03-08 15:40:00,133.89,133.94,133.74,133.83,28579.0,109.6411,109.6821,109.5183,109.592,28579.0
2017-03-08 15:50:00,133.84,133.92,133.73,133.88,55460.0,109.6002,109.6657,109.5101,109.6329,55460.0
2017-03-09 09:30:00,133.67,133.73,133.39,133.52,18644.0,109.461,109.5101,109.2317,109.3381,18644.0
2017-03-09 09:40:00,133.58,133.95,133.55,133.88,17685.0,109.3873,109.6903,109.3627,109.6329,17685.0
2017-03-09 09:50:00,133.88,134.06,133.79,133.9,12915.0,109.6329,109.7803,109.5592,109.6493,12915.0
2017-03-09 10:00:00,133.9,134.0,133.85,133.95,21385.0,109.6493,109.7312,109.6084,109.6903,21385.0
2017-03-09 10:10:00,133.94,134.0,133.78,133.85,18658.0,109.6821,109.7312,109.551,109.6084,18658.0
2017-03-09 10:20:00,133.85,133.86,133.63,133.79,11553.0,109.6084,109.6166,109.4282,109.5592,11553.0
2017-03-09 10:30:00,133.83,133.83,133.57,133.57,18934.0,109.592,109.592,109.3791,109.3791,18934.0
2017-03-09 10:40:00,133.57,133.61,133.39,133.61,19497.0,109.3791,109.4118,109.2317,109.4118,19497.0
2017-03-09 10:50:00,133.55,133.73,133.53,133.7,17138.0,109.3627,109.5101,109.3463,109.4855,17138.0
2017-03-09 11:00:00,133.71,133.76,133.62,133.73,13623.0,109.4937,109.5347,109.42,109.5101,13623.0
2017-03-09 11:10:00,133.71,133.76,133.53,133.58,17365.0,109.4937,109.5347,109.3463,109.3873,17365.0
2017-03-09 11:20:00,133.57,133.57,133.37,133.54,12277.0,109.3791,109.3791,109.2153,109.3545,12277.0
2017-03-09 11:30:00,133.56,133.65,133.48,133.56,12700.0,109.3709,109.4446,109.3054,109.3709,12700.0
2017-03-09 11:40:00,133.55,133.63,133.48,133.61,10861.0,109.3627,109.4282,109.3054,109.4118,10861.0
2017-03-09 11:50:00,133.61,133.69,133.39,133.43,12620.0,109.4118,109.4773,109.2317,109.2644,12620.0
2017-03-09 12:00:00,133.45,133.51,133.37,133.4,12541.0,109.2808,109.3299,109.2153,109.2399,12541.0
2017-03-09 12:10:00,133.4,133.47,133.38,133.38,13667.0,109.2399,109.2972,109.2235,109.2235,13667.0
2017-03-09 12:20:00,133.39,133.41,133.26,133.26,12473.0,109.2317,109.2481,109.1252,109.1252,12473.0
2017-03-09 12:30:00,133.28,133.36,133.19,133.27,12532.0,109.1416,109.2071,109.0679,109.1334,12532.0
2017-03-09 12:40:00,133.27,133.43,133.26,133.4,29641.0,109.1334,109.2644,109.1252,109.2399,29641.0
2017-03-09 12:50:00,133.41,133.45,133.33,133.36,9763.0,109.2481,109.2808,109.1825,109.2071,9763.0
2017-03-09 13:00:00,133.4,133.47,133.32,133.46,10978.0,109.2399,109.2972,109.1744,109.289,10978.0
2017-03-09 13:10:00,133.47,133.47,133.32,133.33,8096.0,109.2972,109.2972,109.1744,109.1825,8096.0
2017-03-09 13:20:00,133.35,133.36,133.15,133.15,11351.0,109.1989,109.2071,109.0351,109.0351,11351.0
2017-03-09 13:30:00,133.15,133.15,132.97,133.06,15971.0,109.0351,109.0351,108.8877,108.9614,15971.0
2017-03-09 13:40:00,133.07,133.09,132.98,133.0,12391.0,108.9696,108.986,108.8959,108.9123,12391.0
2017-03-09 13:50:00,133.0,133.06,132.92,132.95,9963.0,108.9123,108.9614,108.8468,108.8714,9963.0
2017-03-09 14:00:00,132.95,133.01,132.76,132.82,18239.0,108.8714,108.9205,108.7158,108.7649,18239.0
2017-03-09 14:10:00,132.8,132.9,132.53,132.62,25425.0,108.7485,108.8304,108.5274,108.6011,25425.0
2017-03-09 14:20:00,132.62,132.74,132.59,132.64,15000.0,108.6011,108.6994,108.5766,108.6175,15000.0
2017-03-09 14:30:00,132.66,132.69,132.54,132.54,18285.0,108.6339,108.6585,108.5356,108.5356,18285.0
2017-03-09 14:40:00,132.54,132.58,132.35,132.55,89013.0,108.5356,108.5684,108.38,108.5438,89013.0
2017-03-09 14:50:00,132.53,132.55,132.41,132.5,38383.0,108.5274,108.5438,108.4292,108.5029,38383.0
2017-03-09 15:00:00,132.53,132.8,132.5,132.75,26615.0,108.5274,108.7485,108.5029,108.7076,26615.0
2017-03-09 15:10:00,132.78,132.89,132.69,132.87,18278.0,108.7322,108.8222,108.6585,108.8059,18278.0
2017-03-09 15:20:00,132.85,132.85,132.68,132.73,27641.0,108.7895,108.7895,108.6503,108.6912,27641.0
2017-03-09 15:30:00,132.73,132.97,132.72,132.87,31379.0,108.6912,108.8877,108.683,108.8059,31379.0
2017-03-09 15:40:00,132.86,133.02,132.86,132.89,37810.0,108.7977,108.9287,108.7977,108.8222,37810.0
2017-03-09 15:50:00,132.88,132.99,132.87,132.94,76479.0,108.814,108.9041,108.8059,108.8632,76479.0
2017-03-10 09:30:00,133.91,134.08,133.57,133.82,23581.0,109.6575,109.7967,109.3791,109.5838,23581.0
2017-03-10 09:40:00,133.77,133.92,133.62,133.81,12657.0,109.5429,109.6657,109.42,109.5756,12657.0
2017-03-10 09:50:00,133.83,133.95,133.76,133.93,12853.0,109.592,109.6903,109.5347,109.6739,12853.0
2017-03-10 10:00:00,133.9,133.96,133.71,133.81,13826.0,109.6493,109.6984,109.4937,109.5756,13826.0
2017-03-10 10:10:00,133.82,133.83,133.56,133.7,20059.0,109.5838,109.592,109.3709,109.4855,20059.0
2017-03-10 10:20:00,133.67,133.7,133.56,133.59,9623.0,109.461,109.4855,109.3709,109.3955,9623.0
2017-03-10 10:30:00,133.56,133.56,133.4,133.44,14218.0,109.3709,109.3709,109.2399,109.2726,14218.0
2017-03-10 10:40:00,133.43,133.43,133.26,133.28,13179.0,109.2644,109.2644,109.1252,109.1416,13179.0
2017-03-10 10:50:00,133.3,133.36,133.18,133.18,21949.0,109.158,109.2071,109.0597,109.0597,21949.0
2017-03-10 11:00:00,133.18,133.21,132.97,133.14,11000.0,109.0597,109.0843,108.8877,109.027,11000.0
2017-03-10 11:10:00,133.11,133.24,133.05,133.13,21855.0,109.0024,109.1088,108.9533,109.0188,21855.0
2017-03-10 11:20:00,133.16,133.41,133.1,133.31,31754.0,109.0433,109.2481,108.9942,109.1662,31754.0
2017-03-10 11:30:00,133.33,133.36,133.18,133.2,17705.0,109.1825,109.2071,109.0597,109.0761,17705.0
2017-03-10 11:40:00,133.19,133.3,133.17,133.25,28923.0,109.0679,109.158,109.0515,109.117,28923.0
2017-03-10 11:50:00,133.24,133.37,133.22,133.26,12064.0,109.1088,109.2153,109.0925,109.1252,12064.0
2017-03-10 12:00:00,133.27,133.33,133.19,133.33,6748.0,109.1334,109.1825,109.0679,109.1825,6748.0
2017-03-10 12:10:00,133.34,133.51,133.32,133.45,7260.0,109.1907,109.3299,109.1744,109.2808,7260.0
2017-03-10 12:20:00,133.52,133.61,133.49,133.58,7924.0,109.3381,109.4118,109.3136,109.3873,7924.0
2017-03-10 12:30:00,133.58,133.58,133.41,133.46,7927.0,109.3873,109.3873,109.2481,109.289,7927.0
2017-03-10 12:40:00,133.46,133.46,133.36,133.42,39558.0,109.289,109.289,109.2071,109.2562,39558.0
2017-03-10 12:50:00,133.41,133.42,133.12,133.32,11052.0,109.2481,109.2562,109.0106,109.1744,11052.0
2017-03-10 13:00:00,133.32,133.32,133.04,133.12,14029.0,109.1744,109.1744,108.9451,109.0106,14029.0
2017-03-10 13:10:00,133.14,133.34,133.1,133.33,23410.0,109.027,109.1907,108.9942,109.1825,23410.0
2017-03-10 13:20:00,133.35,133.4,133.28,133.35,6919.0,109.1989,109.2399,109.1416,109.1989,6919.0
2017-03-10 13:30:00,133.37,133.4,133.25,133.38,10141.0,109.2153,109.2399,109.117,109.2235,10141.0
2017-03-10 13:40:00,133.39,133.57,133.36,133.52,10361.0,109.2317,109.3791,109.2071,109.3381,10361.0
2017-03-10 13:50:00,133.5,133.59,133.47,133.49,15268.0,109.3218,109.3955,109.2972,109.3136,15268.0
2017-03-10 14:00:00,133.5,133.56,133.47,133.56,13763.0,109.3218,109.3709,109.2972,109.3709,13763.0
2017-03-10 14:10:00,133.57,133.65,133.49,133.61,13354.0,109.3791,109.4446,109.3136,109.4118,13354.0
2017-03-10 14:20:00,133.64,133.69,133.61,133.68,5883.0,109.4364,109.4773,109.4118,109.4692,5883.0
2017-03-10 14:30:00,133.65,133.74,133.6,133.7,8621.0,109.4446,109.5183,109.4036,109.4855,8621.0
2017-03-10 14:40:00,133.69,133.75,133.65,133.7,13046.0,109.4773,109.5265,109.4446,109.4855,13046.0
2017-03-10 14:50:00,133.69,133.81,133.67,133.79,14839.0,109.4773,109.5756,109.461,109.5592,14839.0
2017-03-10 15:00:00,133.8,133.9,133.78,133.82,19349.0,109.5674,109.6493,109.551,109.5838,19349.0
2017-03-10 15:10:00,133.82,133.99,133.81,133.88,17200.0,109.5838,109.723,109.5756,109.6329,17200.0
2017-03-10 15:20:00,133.89,133.99,133.86,133.99,21512.0,109.6411,109.723,109.6166,109.723,21512.0
2017-03-10 15:30:00,133.99,134.0,133.87,133.89,26585.0,109.723,109.7312,109.6247,109.6411,26585.0
2017-03-10 15:40:00,133.88,133.95,133.83,133.91,44989.0,109.6329,109.6903,109.592,109.6575,44989.0
2017-03-10 15:50:00,133.89,134.05,133.88,134.03,69251.0,109.6411,109.7721,109.6329,109.7558,69251.0
2017-03-13 09:30:00,134.02,134.43,133.89,134.14,15373.0,109.7476,110.0833,109.6411,109.8458,15373.0
2017-03-13 09:40:00,134.12,134.44,134.12,134.24,11318.0,109.8295,110.0915,109.8295,109.9277,11318.0
2017-03-13 09:50:00,134.25,134.25,133.89,133.89,8761.0,109.9359,109.9359,109.6411,109.6411,8761.0
2017-03-13 10:00:00,133.88,134.01,133.79,133.79,16272.0,109.6329,109.7394,109.5592,109.5592,16272.0
2017-03-13 10:10:00,133.79,134.0,133.77,133.91,10421.0,109.5592,109.7312,109.5429,109.6575,10421.0
2017-03-13 10:20:00,133.92,133.99,133.79,133.99,8861.0,109.6657,109.723,109.5592,109.723,8861.0
2017-03-13 10:30:00,133.99,134.01,133.91,133.97,15848.0,109.723,109.7394,109.6575,109.7066,15848.0
2017-03-13 10:40:00,133.94,133.96,133.69,133.78,12362.0,109.6821,109.6984,109.4773,109.551,12362.0
2017-03-13 10:50:00,133.8,133.85,133.73,133.79,12420.0,109.5674,109.6084,109.5101,109.5592,12420.0
2017-03-13 11:00:00,133.78,133.8,133.65,133.78,8128.0,109.551,109.5674,109.4446,109.551,8128.0
2017-03-13 11:10:00,133.78,133.78,133.69,133.71,13061.0,109.551,109.551,109.4773,109.4937,13061.0
2017-03-13 11:20:00,133.7,133.71,133.6,133.64,9482.0,109.4855,109.4937,109.4036,109.4364,9482.0
2017-03-13 11:30:00,133.66,133.81,133.6,133.81,15223.0,109.4528,109.5756,109.4036,109.5756,15223.0
2017-03-13 11:40:00,133.81,133.93,133.78,133.89,7154.0,109.5756,109.6739,109.551,109.6411,7154.0
2017-03-13 11:50:00,133.86,134.02,133.84,133.96,10445.0,109.6166,109.7476,109.6002,109.6984,10445.0
2017-03-13 12:00:00,133.98,133.99,133.83,133.86,15129.0,109.7148,109.723,109.592,109.6166,15129.0
2017-03-13 12:10:00,133.83,133.9,133.78,133.8,11627.0,109.592,109.6493,109.551,109.5674,11627.0
2017-03-13 12:20:00,133.82,133.92,133.82,133.9,6694.0,109.5838,109.6657,109.5838,109.6493,6694.0
2017-03-13 12:30:00,133.91,133.91,133.73,133.78,7492.0,109.6575,109.6575,109.5101,109.551,7492.0
2017-03-13 12:40:00,133.77,133.96,133.76,133.96,9403.0,109.5429,109.6984,109.5347,109.6984,9403.0
2017-03-13 12:50:00,133.98,133.98,133.88,133.91,7046.0,109.7148,109.7148,109.6329,109.6575,7046.0
2017-03-13 13:00:00,133.91,133.95,133.86,133.87,6641.0,109.6575,109.6903,109.6166,109.6247,6641.0
2017-03-13 13:10:00,133.86,133.87,133.72,133.77,8298.0,109.6166,109.6247,109.5019,109.5429,8298.0
2017-03-13 13:20:00,133.76,133.85,133.72,133.84,6849.0,109.5347,109.6084,109.5019,109.6002,6849.0
2017-03-13 13:30:00,133.83,133.84,133.75,133.81,12821.0,109.592,109.6002,109.5265,109.5756,12821.0
2017-03-13 13:40:00,133.79,133.85,133.74,133.79,10784.0,109.5592,109.6084,109.5183,109.5592,10784.0
2017-03-13 13:50:00,133.79,133.84,133.76,133.76,13250.0,109.5592,109.6002,109.5347,109.5347,13250.0
2017-03-13 14:00:00,133.78,133.82,133.72,133.75,9360.0,109.551,109.5838,109.5019,109.5265,9360.0
2017-03-13 14:10:00,133.76,133.86,133.71,133.85,8523.0,109.5347,109.6166,109.4937,109.6084,8523.0
2017-03-13 14:20:00,133.84,133.96,133.79,133.92,11482.0,109.6002,109.6984,109.5592,109.6657,11482.0
2017-03-13 14:30:00,133.91,134.04,133.89,134.01,11919.0,109.6575,109.764,109.6411,109.7394,11919.0
2017-03-13 14:40:00,134.0,134.05,133.95,134.03,12012.0,109.7312,109.7721,109.6903,109.7558,12012.0
2017-03-13 14:50:00,134.04,134.04,133.96,134.01,9752.0,109.764,109.764,109.6984,109.7394,9752.0
2017-03-13 15:00:00,134.04,134.12,134.01,134.05,33025.0,109.764,109.8295,109.7394,109.7721,33025.0
2017-03-13 15:10:00,134.09,134.16,134.0,134.05,27707.0,109.8049,109.8622,109.7312,109.7721,27707.0
2017-03-13 15:20:00,134.04,134.08,134.01,134.05,17867.0,109.764,109.7967,109.7394,109.7721,17867.0
2017-03-13 15:30:00,134.05,134.11,134.01,134.1,43164.0,109.7721,109.8213,109.7394,109.8131,43164.0
2017-03-13 15:40:00,134.1,134.25,134.08,134.24,41232.0,109.8131,109.9359,109.7967,109.9277,41232.0
2017-03-13 15:50:00,134.23,134.32,134.12,134.24,82268.0,109.9195,109.9932,109.8295,109.9277,82268.0
2017-03-14 09:30:00,133.62,133.76,133.24,133.5,17154.0,109.42,109.5347,109.1088,109.3218,17154.0
2017-03-14 09:40:00,133.43,133.63,133.38,133.41,5813.0,109.2644,109.4282,109.2235,109.2481,5813.0
2017-03-14 09:50:00,133.43,133.43,132.93,133.07,30421.0,109.2644,109.2644,108.855,108.9696,30421.0
2017-03-14 10:00:00,133.09,133.1,132.94,133.0,17386.0,108.986,108.9942,108.8632,108.9123,17386.0
2017-03-14 10:10:00,133.1,133.16,132.95,132.96,11681.0,108.9942,109.0433,108.8714,108.8796,11681.0
2017-03-14 10:20:00,132.9,133.07,132.84,132.87,11162.0,108.8304,108.9696,108.7813,108.8059,11162.0
2017-03-14 10:30:00,132.84,133.08,132.79,133.0,15389.0,108.7813,108.9778,108.7403,108.9123,15389.0
2017-03-14 10:40:00,132.94,132.98,132.72,132.73,19918.0,108.8632,108.8959,108.683,108.6912,19918.0
2017-03-14 10:50:00,132.75,133.07,132.74,133.06,11341.0,108.7076,108.9696,108.6994,108.9614,11341.0
2017-03-14 11:00:00,133.08,133.08,132.93,132.94,14789.0,108.9778,108.9778,108.855,108.8632,14789.0
2017-03-14 11:10:00,132.95,133.29,132.89,133.21,20964.0,108.8714,109.1498,108.8222,109.0843,20964.0
2017-03-14 11:20:00,133.21,133.3,133.13,133.18,9488.0,109.0843,109.158,109.0188,109.0597,9488.0
2017-03-14 11:30:00,133.25,133.39,133.24,133.29,8968.0,109.117,109.2317,109.1088,109.1498,8968.0
2017-03-14 11:40:00,133.29,133.33,133.21,133.32,8492.0,109.1498,109.1825,109.0843,109.1744,8492.0
2017-03-14 11:50:00,133.31,133.4,133.26,133.32,5505.0,109.1662,109.2399,109.1252,109.1744,5505.0
2017-03-14 12:00:00,133.33,133.38,133.0,133.0,9061.0,109.1825,109.2235,108.9123,108.9123,9061.0
2017-03-14 12:10:00,132.98,133.1,132.98,133.04,9425.0,108.8959,108.9942,108.8959,108.9451,9425.0
2017-03-14 12:20:00,133.05,133.17,133.04,133.17,5235.0,108.9533,109.0515,108.9451,109.0515,5235.0
2017-03-14 12:30:00,133.16,133.19,132.98,133.08,7106.0,109.0433,109.0679,108.8959,108.9778,7106.0
2017-03-14 12:40:00,133.1,133.13,133.04,133.07,8006.0,108.9942,109.0188,108.9451,108.9696,8006.0
2017-03-14 12:50:00,133.08,133.08,132.94,132.95,5980.0,108.9778,108.9778,108.8632,108.8714,5980.0
2017-03-14 13:00:00,132.98,133.09,132.98,133.0,6557.0,108.8959,108.986,108.8959,108.9123,6557.0
2017-03-14 13:10:00,133.0,133.18,132.95,133.15,9487.0,108.9123,109.0597,108.8714,109.0351,9487.0
2017-03-14 13:20:00,133.13,133.27,133.11,133.26,8498.0,109.0188,109.1334,109.0024,109.1252,8498.0
2017-03-14 13:30:00,133.26,133.3,133.21,133.3,12065.0,109.1252,109.158,109.0843,109.158,12065.0
2017-03-14 13:40:00,133.28,133.35,133.19,133.23,13065.0,109.1416,109.1989,109.0679,109.1007,13065.0
2017-03-14 13:50:00,133.24,133.25,133.08,133.14,8726.0,109.1088,109.117,108.9778,109.027,8726.0
2017-03-14 14:00:00,133.12,133.21,133.11,133.18,9464.0,109.0106,109.0843,109.0024,109.0597,9464.0
2017-03-14 14:10:00,133.18,133.2,132.97,132.98,32117.0,109.0597,109.0761,108.8877,108.8959,32117.0
2017-03-14 14:20:00,133.0,133.09,132.98,133.01,19132.0,108.9123,108.986,108.8959,108.9205,19132.0
2017-03-14 14:30:00,133.0,133.19,132.97,133.15,29947.0,108.9123,109.0679,108.8877,109.0351,29947.0
2017-03-14 14:40:00,133.15,133.17,133.01,133.02,17337.0,109.0351,109.0515,108.9205,108.9287,17337.0
2017-03-14 14:50:00,133.02,133.03,132.91,132.94,16180.0,108.9287,108.9369,108.8386,108.8632,16180.0
2017-03-14 15:00:00,132.96,133.05,132.95,133.03,17203.0,108.8796,108.9533,108.8714,108.9369,17203.0
2017-03-14 15:10:00,133.04,133.11,133.02,133.11,13074.0,108.9451,109.0024,108.9287,109.0024,13074.0
2017-03-14 15:20:00,133.1,133.21,133.08,133.2,28201.0,108.9942,109.0843,108.9778,109.0761,28201.0
2017-03-14 15:30:00,133.2,133.27,133.13,133.15,26979.0,109.0761,109.1334,109.0188,109.0351,26979.0
2017-03-14 15:40:00,133.14,133.2,133.07,133.18,30337.0,109.027,109.0761,108.9696,109.0597,30337.0
2017-03-14 15:50:00,133.19,133.3,133.11,133.22,80069.0,109.0679,109.158,109.0024,109.0925,80069.0
2017-03-15 09:30:00,133.91,134.01,133.75,133.8,21984.0,109.6575,109.7394,109.5265,109.5674,21984.0
2017-03-15 09:40:00,133.87,134.06,133.71,134.04,5161.0,109.6247,109.7803,109.4937,109.764,5161.0
2017-03-15 09:50:00,134.03,134.27,134.03,134.16,10270.0,109.7558,109.9523,109.7558,109.8622,10270.0
2017-03-15 10:00:00,134.18,134.36,134.17,134.23,19774.0,109.8786,110.026,109.8704,109.9195,19774.0
2017-03-15 10:10:00,134.27,134.3,134.05,134.17,12496.0,109.9523,109.9769,109.7721,109.8704,12496.0
2017-03-15 10:20:00,134.14,134.29,134.09,134.27,16831.0,109.8458,109.9687,109.8049,109.9523,16831.0
2017-03-15 10:30:00,134.27,134.35,134.23,134.3,5829.0,109.9523,110.0178,109.9195,109.9769,5829.0
2017-03-15 10:40:00,134.29,134.37,134.21,134.21,5351.0,109.9687,110.0342,109.9032,109.9032,5351.0
2017-03-15 10:50:00,134.23,134.25,134.12,134.21,4205.0,109.9195,109.9359,109.8295,109.9032,4205.0
2017-03-15 11:00:00,134.2,134.29,134.18,134.23,8169.0,109.895,109.9687,109.8786,109.9195,8169.0
2017-03-15 11:10:00,134.26,134.3,134.1,134.16,11780.0,109.9441,109.9769,109.8131,109.8622,11780.0
2017-03-15 11:20:00,134.13,134.28,134.13,134.25,6103.0,109.8377,109.9605,109.8377,109.9359,6103.0
2017-03-15 11:30:00,134.26,134.36,134.26,134.33,6435.0,109.9441,110.026,109.9441,110.0014,6435.0
2017-03-15 11:40:00,134.33,134.4,134.29,134.31,11333.0,110.0014,110.0588,109.9687,109.9851,11333.0
2017-03-15 11:50:00,134.33,134.38,134.27,134.35,10040.0,110.0014,110.0424,109.9523,110.0178,10040.0
2017-03-15 12:00:00,134.37,134.45,134.36,134.42,6307.0,110.0342,110.0997,110.026,110.0751,6307.0
2017-03-15 12:10:00,134.4,134.44,134.32,134.4,6576.0,110.0588,110.0915,109.9932,110.0588,6576.0
2017-03-15 12:20:00,134.39,134.47,134.39,134.41,3540.0,110.0506,110.1161,110.0506,110.0669,3540.0
2017-03-15 12:30:00,134.39,134.49,134.38,134.44,6602.0,110.0506,110.1325,110.0424,110.0915,6602.0
2017-03-15 12:40:00,134.42,134.6,134.42,134.55,11816.0,110.0751,110.2225,110.0751,110.1816,11816.0
2017-03-15 12:50:00,134.53,134.56,134.39,134.45,6903.0,110.1652,110.1898,110.0506,110.0997,6903.0
2017-03-15 13:00:00,134.47,134.5,134.39,134.45,23773.0,110.1161,110.1406,110.0506,110.0997,23773.0
2017-03-15 13:10:00,134.44,134.44,134.25,134.25,8211.0,110.0915,110.0915,109.9359,109.9359,8211.0
2017-03-15 13:20:00,134.28,134.31,134.23,134.28,7868.0,109.9605,109.9851,109.9195,109.9605,7868.0
2017-03-15 13:30:00,134.26,134.42,134.25,134.39,6469.0,109.9441,110.0751,109.9359,110.0506,6469.0
2017-03-15 13:40:00,134.4,134.42,134.33,134.38,17292.0,110.0588,110.0751,110.0014,110.0424,17292.0
2017-03-15 13:50:00,134.38,134.4,134.32,134.4,7201.0,110.0424,110.0588,109.9932,110.0588,7201.0
2017-03-15 14:00:00,134.44,135.15,134.44,134.9,24447.0,110.0915,110.6729,110.0915,110.4682,24447.0
2017-03-15 14:10:00,134.87,134.95,134.75,134.76,32111.0,110.4436,110.5091,110.3454,110.3536,32111.0
2017-03-15 14:20:00,134.77,135.2,134.76,135.07,51601.0,110.3617,110.7139,110.3536,110.6074,51601.0
2017-03-15 14:30:00,135.08,135.16,134.93,135.14,34619.0,110.6156,110.6811,110.4928,110.6647,34619.0
2017-03-15 14:40:00,135.17,135.53,135.11,135.44,14756.0,110.6893,110.9841,110.6402,110.9104,14756.0
2017-03-15 14:50:00,135.48,135.6,135.39,135.49,18720.0,110.9432,111.0414,110.8695,110.9513,18720.0
2017-03-15 15:00:00,135.49,135.6,135.47,135.51,12902.0,110.9513,111.0414,110.935,110.9677,12902.0
2017-03-15 15:10:00,135.48,135.8,135.46,135.75,17472.0,110.9432,111.2052,110.9268,111.1643,17472.0
2017-03-15 15:20:00,135.76,135.89,135.69,135.86,18932.0,111.1724,111.2789,111.1151,111.2543,18932.0
2017-03-15 15:30:00,135.85,135.93,135.81,135.85,49347.0,111.2461,111.3117,111.2134,111.2461,49347.0
2017-03-15 15:40:00,135.84,135.84,135.45,135.5,59744.0,111.238,111.238,110.9186,110.9595,59744.0
2017-03-15 15:50:00,135.49,135.57,135.42,135.46,95889.0,110.9513,111.0169,110.894,110.9268,95889.0
2017-03-16 09:30:00,135.11,136.02,135.11,135.27,27357.0,110.6402,111.3854,110.6402,110.7712,27357.0
2017-03-16 09:40:00,135.31,135.4,134.86,135.0,19347.0,110.8039,110.8776,110.4354,110.5501,19347.0
2017-03-16 09:50:00,134.99,134.99,134.72,134.79,23106.0,110.5419,110.5419,110.3208,110.3781,23106.0
2017-03-16 10:00:00,134.86,135.03,134.86,134.91,11986.0,110.4354,110.5747,110.4354,110.4764,11986.0
2017-03-16 10:10:00,134.9,134.97,134.58,134.59,27773.0,110.4682,110.5255,110.2062,110.2143,27773.0
2017-03-16 10:20:00,134.58,134.7,134.5,134.7,8731.0,110.2062,110.3044,110.1406,110.3044,8731.0
2017-03-16 10:30:00,134.71,134.75,134.57,134.61,10127.0,110.3126,110.3454,110.198,110.2307,10127.0
2017-03-16 10:40:00,134.57,134.88,134.57,134.88,10436.0,110.198,110.4518,110.198,110.4518,10436.0
2017-03-16 10:50:00,134.86,134.86,134.59,134.66,8108.0,110.4354,110.4354,110.2143,110.2717,8108.0
2017-03-16 11:00:00,134.64,134.64,134.25,134.47,10123.0,110.2553,110.2553,109.9359,110.1161,10123.0
2017-03-16 11:10:00,134.46,134.48,134.3,134.33,8352.0,110.1079,110.1243,109.9769,110.0014,8352.0
2017-03-16 11:20:00,134.3,134.35,134.17,134.26,6907.0,109.9769,110.0178,109.8704,109.9441,6907.0
2017-03-16 11:30:00,134.3,134.37,134.2,134.23,6692.0,109.9769,110.0342,109.895,109.9195,6692.0
2017-03-16 11:40:00,134.24,134.41,134.19,134.33,8059.0,109.9277,110.0669,109.8868,110.0014,8059.0
2017-03-16 11:50:00,134.32,134.47,134.31,134.44,16303.0,109.9932,110.1161,109.9851,110.0915,16303.0
2017-03-16 12:00:00,134.43,134.46,134.29,134.29,6637.0,110.0833,110.1079,109.9687,109.9687,6637.0
2017-03-16 12:10:00,134.31,134.42,134.26,134.39,5491.0,109.9851,110.0751,109.9441,110.0506,5491.0
2017-03-16 12:20:00,134.41,134.44,134.33,134.4,5287.0,110.0669,110.0915,110.0014,110.0588,5287.0
2017-03-16 12:30:00,134.41,134.53,134.39,134.51,7352.0,110.0669,110.1652,110.0506,110.1488,7352.0
2017-03-16 12:40:00,134.5,134.62,134.5,134.61,5089.0,110.1406,110.2389,110.1406,110.2307,5089.0
2017-03-16 12:50:00,134.59,134.59,134.52,134.56,6365.0,110.2143,110.2143,110.157,110.1898,6365.0
2017-03-16 13:00:00,134.58,134.61,134.4,134.4,11996.0,110.2062,110.2307,110.0588,110.0588,11996.0
2017-03-16 13:10:00,134.42,134.45,134.34,134.39,10523.0,110.0751,110.0997,110.0096,110.0506,10523.0
2017-03-16 13:20:00,134.4,134.4,134.32,134.32,10362.0,110.0588,110.0588,109.9932,109.9932,10362.0
2017-03-16 13:30:00,134.28,134.45,134.28,134.31,34241.0,109.9605,110.0997,109.9605,109.9851,34241.0
2017-03-16 13:40:00,134.31,134.42,134.29,134.39,11656.0,109.9851,110.0751,109.9687,110.0506,11656.0
2017-03-16 13:50:00,134.39,134.41,134.33,134.33,14644.0,110.0506,110.0669,110.0014,110.0014,14644.0
2017-03-16 14:00:00,134.34,134.47,134.3,134.46,14399.0,110.0096,110.1161,109.9769,110.1079,14399.0
2017-03-16 14:10:00,134.45,134.52,134.42,134.47,11333.0,110.0997,110.157,110.0751,110.1161,11333.0
2017-03-16 14:20:00,134.47,134.49,134.37,134.41,10718.0,110.1161,110.1325,110.0342,110.0669,10718.0
2017-03-16 14:30:00,134.42,134.42,134.37,134.38,9263.0,110.0751,110.0751,110.0342,110.0424,9263.0
2017-03-16 14:40:00,134.38,134.41,134.18,134.21,11539.0,110.0424,110.0669,109.8786,109.9032,11539.0
2017-03-16 14:50:00,134.19,134.24,134.15,134.21,8372.0,109.8868,109.9277,109.854,109.9032,8372.0
2017-03-16 15:00:00,134.19,134.22,134.1,134.17,17341.0,109.8868,109.9114,109.8131,109.8704,17341.0
2017-03-16 15:10:00,134.17,134.33,134.16,134.26,19143.0,109.8704,110.0014,109.8622,109.9441,19143.0
2017-03-16 15:20:00,134.27,134.35,134.19,134.25,25291.0,109.9523,110.0178,109.8868,109.9359,25291.0
2017-03-16 15:30:00,134.27,134.35,134.21,134.3,30977.0,109.9523,110.0178,109.9032,109.9769,30977.0
2017-03-16 15:40:00,134.3,134.38,134.29,134.34,37776.0,109.9769,110.0424,109.9687,110.0096,37776.0
2017-03-16 15:50:00,134.34,134.48,134.28,134.44,98477.0,110.0096,110.1243,109.9605,110.0915,98477.0
2017-03-17 09:30:00,135.0,135.0,134.52,134.72,308609.0,110.5501,110.5501,110.157,110.3208,308609.0
2017-03-17 09:40:00,134.82,134.9,134.56,134.68,7857.0,110.4027,110.4682,110.1898,110.288,7857.0
2017-03-17 09:50:00,134.74,134.77,134.61,134.77,8704.0,110.3372,110.3617,110.2307,110.3617,8704.0
2017-03-17 10:00:00,134.73,134.91,134.63,134.91,12093.0,110.329,110.4764,110.2471,110.4764,12093.0
2017-03-17 10:10:00,134.9,135.12,134.9,135.12,16156.0,110.4682,110.6484,110.4682,110.6484,16156.0
2017-03-17 10:20:00,135.09,135.13,134.98,135.13,14923.0,110.6238,110.6565,110.5337,110.6565,14923.0
2017-03-17 10:30:00,135.13,135.18,134.94,134.96,9519.0,110.6565,110.6975,110.501,110.5173,9519.0
2017-03-17 10:40:00,134.98,135.01,134.84,134.94,10105.0,110.5337,110.5583,110.4191,110.501,10105.0
2017-03-17 10:50:00,134.9,134.91,134.77,134.88,10960.0,110.4682,110.4764,110.3617,110.4518,10960.0
2017-03-17 11:00:00,134.83,134.84,134.76,134.81,13883.0,110.4109,110.4191,110.3536,110.3945,13883.0
2017-03-17 11:10:00,134.79,134.9,134.78,134.86,8659.0,110.3781,110.4682,110.3699,110.4354,8659.0
2017-03-17 11:20:00,134.81,134.85,134.76,134.8,9175.0,110.3945,110.4273,110.3536,110.3863,9175.0
2017-03-17 11:30:00,134.81,134.87,134.79,134.87,14817.0,110.3945,110.4436,110.3781,110.4436,14817.0
2017-03-17 11:40:00,134.84,135.01,134.84,134.97,15833.0,110.4191,110.5583,110.4191,110.5255,15833.0
2017-03-17 11:50:00,134.97,135.16,134.97,135.16,14512.0,110.5255,110.6811,110.5255,110.6811,14512.0
2017-03-17 12:00:00,135.17,135.26,135.11,135.26,8448.0,110.6893,110.763,110.6402,110.763,8448.0
2017-03-17 12:10:00,135.26,135.36,135.21,135.34,9120.0,110.763,110.8449,110.7221,110.8285,9120.0
2017-03-17 12:20:00,135.33,135.42,135.31,135.33,12763.0,110.8203,110.894,110.8039,110.8203,12763.0
2017-03-17 12:30:00,135.33,135.35,135.23,135.33,34685.0,110.8203,110.8367,110.7384,110.8203,34685.0
2017-03-17 12:40:00,135.31,135.31,135.13,135.15,79676.0,110.8039,110.8039,110.6565,110.6729,79676.0
2017-03-17 12:50:00,135.18,135.18,135.01,135.03,33937.0,110.6975,110.6975,110.5583,110.5747,33937.0
2017-03-17 13:00:00,135.03,135.26,135.0,135.23,86417.0,110.5747,110.763,110.5501,110.7384,86417.0
2017-03-17 13:10:00,135.23,135.38,135.21,135.38,17886.0,110.7384,110.8613,110.7221,110.8613,17886.0
2017-03-17 13:20:00,135.38,135.38,135.24,135.32,10215.0,110.8613,110.8613,110.7466,110.8121,10215.0
2017-03-17 13:30:00,135.33,135.39,135.3,135.39,8665.0,110.8203,110.8695,110.7958,110.8695,8665.0
2017-03-17 13:40:00,135.39,135.41,135.29,135.38,8086.0,110.8695,110.8858,110.7876,110.8613,8086.0
2017-03-17 13:50:00,135.38,135.48,135.37,135.45,11430.0,110.8613,110.9432,110.8531,110.9186,11430.0
2017-03-17 14:00:00,135.45,135.61,135.45,135.58,17508.0,110.9186,111.0496,110.9186,111.025,17508.0
2017-03-17 14:10:00,135.57,135.74,135.53,135.73,16910.0,111.0169,111.1561,110.9841,111.1479,16910.0
2017-03-17 14:20:00,135.73,135.75,135.67,135.69,14156.0,111.1479,111.1643,111.0987,111.1151,14156.0
2017-03-17 14:30:00,135.7,135.7,135.58,135.6,20754.0,111.1233,111.1233,111.025,111.0414,20754.0
2017-03-17 14:40:00,135.61,135.69,135.59,135.65,14420.0,111.0496,111.1151,111.0332,111.0824,14420.0
2017-03-17 14:50:00,135.64,135.64,135.52,135.53,10895.0,111.0742,111.0742,110.9759,110.9841,10895.0
2017-03-17 15:00:00,135.52,135.54,135.47,135.49,19345.0,110.9759,110.9923,110.935,110.9513,19345.0
2017-03-17 15:10:00,135.49,135.49,135.4,135.44,22319.0,110.9513,110.9513,110.8776,110.9104,22319.0
2017-03-17 15:20:00,135.45,135.46,135.27,135.29,26131.0,110.9186,110.9268,110.7712,110.7876,26131.0
2017-03-17 15:30:00,135.3,135.35,135.23,135.34,51741.0,110.7958,110.8367,110.7384,110.8285,51741.0
2017-03-17 15:40:00,135.34,135.6,135.32,135.57,99674.0,110.8285,111.0414,110.8121,111.0169,99674.0
2017-03-17 15:50:00,135.58,135.79,135.47,135.49,185902.0,111.025,111.197,110.935,110.9513,185902.0
2017-03-20 09:30:00,135.72,135.78,135.02,135.41,24342.0,111.1397,111.1888,110.5665,110.8858,24342.0
2017-03-20 09:40:00,135.44,135.56,135.24,135.48,7390.0,110.9104,111.0087,110.7466,110.9432,7390.0
2017-03-20 09:50:00,135.52,135.52,135.28,135.36,13879.0,110.9759,110.9759,110.7794,110.8449,13879.0
2017-03-20 10:00:00,135.31,135.71,135.31,135.7,13363.0,110.8039,111.1315,110.8039,111.1233,13363.0
2017-03-20 10:10:00,135.72,135.99,135.67,135.99,14118.0,111.1397,111.3608,111.0987,111.3608,14118.0
2017-03-20 10:20:00,135.94,136.03,135.88,135.88,14412.0,111.3198,111.3935,111.2707,111.2707,14412.0
2017-03-20 10:30:00,135.85,135.89,135.65,135.66,19204.0,111.2461,111.2789,111.0824,111.0906,19204.0
2017-03-20 10:40:00,135.63,135.8,135.63,135.78,9510.0,111.066,111.2052,111.066,111.1888,9510.0
2017-03-20 10:50:00,135.78,135.87,135.52,135.77,20548.0,111.1888,111.2625,110.9759,111.1806,20548.0
2017-03-20 11:00:00,135.74,135.74,135.53,135.69,11521.0,111.1561,111.1561,110.9841,111.1151,11521.0
2017-03-20 11:10:00,135.69,135.75,135.59,135.61,7084.0,111.1151,111.1643,111.0332,111.0496,7084.0
2017-03-20 11:20:00,135.67,135.67,135.51,135.54,9747.0,111.0987,111.0987,110.9677,110.9923,9747.0
2017-03-20 11:30:00,135.55,135.64,135.53,135.59,11025.0,111.0005,111.0742,110.9841,111.0332,11025.0
2017-03-20 11:40:00,135.61,135.64,135.57,135.64,11843.0,111.0496,111.0742,111.0169,111.0742,11843.0
2017-03-20 11:50:00,135.66,135.73,135.61,135.63,10558.0,111.0906,111.1479,111.0496,111.066,10558.0
2017-03-20 12:00:00,135.66,135.68,135.49,135.49,28596.0,111.0906,111.1069,110.9513,110.9513,28596.0
2017-03-20 12:10:00,135.5,135.65,135.49,135.5,11604.0,110.9595,111.0824,110.9513,110.9595,11604.0
2017-03-20 12:20:00,135.54,135.69,135.52,135.64,14377.0,110.9923,111.1151,110.9759,111.0742,14377.0
2017-03-20 12:30:00,135.64,135.71,135.61,135.64,15046.0,111.0742,111.1315,111.0496,111.0742,15046.0
2017-03-20 12:40:00,135.66,135.82,135.63,135.79,14121.0,111.0906,111.2216,111.066,111.197,14121.0
2017-03-20 12:50:00,135.8,135.88,135.65,135.72,39430.0,111.2052,111.2707,111.0824,111.1397,39430.0
2017-03-20 13:00:00,135.72,135.72,135.48,135.51,21769.0,111.1397,111.1397,110.9432,110.9677,21769.0
2017-03-20 13:10:00,135.51,135.63,135.5,135.57,10812.0,110.9677,111.066,110.9595,111.0169,10812.0
2017-03-20 13:20:00,135.57,135.67,135.56,135.66,13723.0,111.0169,111.0987,111.0087,111.0906,13723.0
2017-03-20 13:30:00,135.67,135.71,135.51,135.54,11838.0,111.0987,111.1315,110.9677,110.9923,11838.0
2017-03-20 13:40:00,135.51,135.52,135.3,135.47,22718.0,110.9677,110.9759,110.7958,110.935,22718.0
2017-03-20 13:50:00,135.44,135.49,135.36,135.46,9810.0,110.9104,110.9513,110.8449,110.9268,9810.0
2017-03-20 14:00:00,135.48,135.48,135.32,135.42,13568.0,110.9432,110.9432,110.8121,110.894,13568.0
2017-03-20 14:10:00,135.44,135.44,135.3,135.36,13168.0,110.9104,110.9104,110.7958,110.8449,13168.0
2017-03-20 14:20:00,135.37,135.4,135.28,135.39,15559.0,110.8531,110.8776,110.7794,110.8695,15559.0
2017-03-20 14:30:00,135.37,135.46,135.23,135.29,14058.0,110.8531,110.9268,110.7384,110.7876,14058.0
2017-03-20 14:40:00,135.3,135.36,135.14,135.14,10144.0,110.7958,110.8449,110.6647,110.6647,10144.0
2017-03-20 14:50:00,135.17,135.25,135.13,135.14,11021.0,110.6893,110.7548,110.6565,110.6647,11021.0
2017-03-20 15:00:00,135.12,135.14,135.02,135.09,29419.0,110.6484,110.6647,110.5665,110.6238,29419.0
2017-03-20 15:10:00,135.09,135.2,135.09,135.17,35749.0,110.6238,110.7139,110.6238,110.6893,35749.0
2017-03-20 15:20:00,135.19,135.26,135.15,135.26,12832.0,110.7057,110.763,110.6729,110.763,12832.0
2017-03-20 15:30:00,135.27,135.41,135.27,135.32,28231.0,110.7712,110.8858,110.7712,110.8121,28231.0
2017-03-20 15:40:00,135.31,135.37,135.29,135.29,22676.0,110.8039,110.8531,110.7876,110.7876,22676.0
2017-03-20 15:50:00,135.29,135.37,135.16,135.23,62756.0,110.7876,110.8531,110.6811,110.7384,62756.0
2017-03-21 09:30:00,135.72,135.97,135.2,135.75,19084.0,111.1397,111.3444,110.7139,111.1643,19084.0
2017-03-21 09:40:00,135.57,135.73,135.41,135.52,59591.0,111.0169,111.1479,110.8858,110.9759,59591.0
2017-03-21 09:50:00,135.52,135.69,135.44,135.66,21959.0,110.9759,111.1151,110.9104,111.0906,21959.0
2017-03-21 10:00:00,135.64,135.65,135.46,135.6,24725.0,111.0742,111.0824,110.9268,111.0414,24725.0
2017-03-21 10:10:00,135.61,135.67,135.25,135.34,29086.0,111.0496,111.0987,110.7548,110.8285,29086.0
2017-03-21 10:20:00,135.34,135.34,134.92,135.0,22647.0,110.8285,110.8285,110.4846,110.5501,22647.0
2017-03-21 10:30:00,135.03,135.03,134.76,134.81,31608.0,110.5747,110.5747,110.3536,110.3945,31608.0
2017-03-21 10:40:00,134.87,134.92,134.66,134.71,9617.0,110.4436,110.4846,110.2717,110.3126,9617.0
2017-03-21 10:50:00,134.72,134.74,134.19,134.24,13866.0,110.3208,110.3372,109.8868,109.9277,13866.0
2017-03-21 11:00:00,134.24,134.27,134.04,134.2,15576.0,109.9277,109.9523,109.764,109.895,15576.0
2017-03-21 11:10:00,134.21,134.26,133.71,133.71,16899.0,109.9032,109.9441,109.4937,109.4937,16899.0
2017-03-21 11:20:00,133.68,133.76,133.59,133.71,35993.0,109.4692,109.5347,109.3955,109.4937,35993.0
2017-03-21 11:30:00,133.73,133.76,133.5,133.62,16980.0,109.5101,109.5347,109.3218,109.42,16980.0
2017-03-21 11:40:00,133.61,133.87,133.49,133.86,17112.0,109.4118,109.6247,109.3136,109.6166,17112.0
2017-03-21 11:50:00,133.89,133.97,133.81,133.95,9228.0,109.6411,109.7066,109.5756,109.6903,9228.0
2017-03-21 12:00:00,133.92,134.22,133.84,134.13,16682.0,109.6657,109.9114,109.6002,109.8377,16682.0
2017-03-21 12:10:00,134.13,134.13,133.74,133.8,7999.0,109.8377,109.8377,109.5183,109.5674,7999.0
2017-03-21 12:20:00,133.81,133.87,133.63,133.77,5520.0,109.5756,109.6247,109.4282,109.5429,5520.0
2017-03-21 12:30:00,133.82,133.92,133.75,133.84,8254.0,109.5838,109.6657,109.5265,109.6002,8254.0
2017-03-21 12:40:00,133.84,133.86,133.6,133.72,9799.0,109.6002,109.6166,109.4036,109.5019,9799.0
2017-03-21 12:50:00,133.65,133.8,133.51,133.71,8074.0,109.4446,109.5674,109.3299,109.4937,8074.0
2017-03-21 13:00:00,133.7,133.83,133.63,133.63,7730.0,109.4855,109.592,109.4282,109.4282,7730.0
2017-03-21 13:10:00,133.63,133.75,133.5,133.7,14252.0,109.4282,109.5265,109.3218,109.4855,14252.0
2017-03-21 13:20:00,133.71,133.8,133.53,133.78,21162.0,109.4937,109.5674,109.3463,109.551,21162.0
2017-03-21 13:30:00,133.85,133.91,133.7,133.78,8866.0,109.6084,109.6575,109.4855,109.551,8866.0
2017-03-21 13:40:00,133.75,133.86,133.65,133.7,12026.0,109.5265,109.6166,109.4446,109.4855,12026.0
2017-03-21 13:50:00,133.72,133.72,133.44,133.44,12006.0,109.5019,109.5019,109.2726,109.2726,12006.0
2017-03-21 14:00:00,133.51,133.71,133.4,133.7,11279.0,109.3299,109.4937,109.2399,109.4855,11279.0
2017-03-21 14:10:00,133.72,133.93,133.56,133.93,8691.0,109.5019,109.6739,109.3709,109.6739,8691.0
2017-03-21 14:20:00,133.87,133.87,133.65,133.71,11529.0,109.6247,109.6247,109.4446,109.4937,11529.0
2017-03-21 14:30:00,133.71,134.0,133.71,133.91,11200.0,109.4937,109.7312,109.4937,109.6575,11200.0
2017-03-21 14:40:00,133.87,133.89,133.57,133.62,11619.0,109.6247,109.6411,109.3791,109.42,11619.0
2017-03-21 14:50:00,133.66,133.84,133.54,133.75,12626.0,109.4528,109.6002,109.3545,109.5265,12626.0
2017-03-21 15:00:00,133.71,133.88,133.6,133.75,15214.0,109.4937,109.6329,109.4036,109.5265,15214.0
2017-03-21 15:10:00,133.74,133.89,133.67,133.72,23704.0,109.5183,109.6411,109.461,109.5019,23704.0
2017-03-21 15:20:00,133.71,133.78,133.64,133.76,24244.0,109.4937,109.551,109.4364,109.5347,24244.0
2017-03-21 15:30:00,133.77,133.77,133.46,133.46,46436.0,109.5429,109.5429,109.289,109.289,46436.0
2017-03-21 15:40:00,133.44,133.51,133.27,133.35,51843.0,109.2726,109.3299,109.1334,109.1989,51843.0
2017-03-21 15:50:00,133.35,133.54,133.24,133.5,83617.0,109.1989,109.3545,109.1088,109.3218,83617.0
2017-03-22 09:30:00,133.4,133.64,133.27,133.36,38129.0,109.2399,109.4364,109.1334,109.2071,38129.0
2017-03-22 09:40:00,133.33,133.75,133.32,133.65,27989.0,109.1825,109.5265,109.1744,109.4446,27989.0
2017-03-22 09:50:00,133.65,133.69,133.07,133.08,12109.0,109.4446,109.4773,108.9696,108.9778,12109.0
2017-03-22 10:00:00,133.07,133.37,133.01,133.37,27324.0,108.9696,109.2153,108.9205,109.2153,27324.0
2017-03-22 10:10:00,133.34,133.39,133.08,133.15,11939.0,109.1907,109.2317,108.9778,109.0351,11939.0
2017-03-22 10:20:00,133.05,133.21,133.0,133.0,18028.0,108.9533,109.0843,108.9123,108.9123,18028.0
2017-03-22 10:30:00,132.98,133.27,132.89,133.27,37191.0,108.8959,109.1334,108.8222,109.1334,37191.0
2017-03-22 10:40:00,133.27,133.35,133.13,133.16,14591.0,109.1334,109.1989,109.0188,109.0433,14591.0
2017-03-22 10:50:00,133.16,133.37,133.16,133.28,20063.0,109.0433,109.2153,109.0433,109.1416,20063.0
2017-03-22 11:00:00,133.28,133.29,133.06,133.12,12364.0,109.1416,109.1498,108.9614,109.0106,12364.0
2017-03-22 11:10:00,133.17,133.73,133.12,133.71,16531.0,109.0515,109.5101,109.0106,109.4937,16531.0
2017-03-22 11:20:00,133.69,133.91,133.69,133.8,9459.0,109.4773,109.6575,109.4773,109.5674,9459.0
2017-03-22 11:30:00,133.83,133.83,133.68,133.77,7635.0,109.592,109.592,109.4692,109.5429,7635.0
2017-03-22 11:40:00,133.8,133.94,133.76,133.82,14894.0,109.5674,109.6821,109.5347,109.5838,14894.0
2017-03-22 11:50:00,133.8,133.9,133.74,133.84,9364.0,109.5674,109.6493,109.5183,109.6002,9364.0
2017-03-22 12:00:00,133.84,133.93,133.76,133.77,9188.0,109.6002,109.6739,109.5347,109.5429,9188.0
2017-03-22 12:10:00,133.79,133.8,133.56,133.61,9322.0,109.5592,109.5674,109.3709,109.4118,9322.0
2017-03-22 12:20:00,133.57,133.76,133.57,133.68,8940.0,109.3791,109.5347,109.3791,109.4692,8940.0
2017-03-22 12:30:00,133.63,133.75,133.6,133.66,8736.0,109.4282,109.5265,109.4036,109.4528,8736.0
2017-03-22 12:40:00,133.69,133.76,133.6,133.72,6953.0,109.4773,109.5347,109.4036,109.5019,6953.0
2017-03-22 12:50:00,133.73,133.77,133.61,133.73,14745.0,109.5101,109.5429,109.4118,109.5101,14745.0
2017-03-22 13:00:00,133.71,133.74,133.5,133.58,9593.0,109.4937,109.5183,109.3218,109.3873,9593.0
2017-03-22 13:10:00,133.63,133.82,133.55,133.76,7936.0,109.4282,109.5838,109.3627,109.5347,7936.0
2017-03-22 13:20:00,133.74,133.86,133.7,133.83,7202.0,109.5183,109.6166,109.4855,109.592,7202.0
2017-03-22 13:30:00,133.79,134.0,133.77,133.93,7202.0,109.5592,109.7312,109.5429,109.6739,7202.0
2017-03-22 13:40:00,133.95,133.98,133.73,133.81,9841.0,109.6903,109.7148,109.5101,109.5756,9841.0
2017-03-22 13:50:00,133.82,133.82,133.68,133.72,11013.0,109.5838,109.5838,109.4692,109.5019,11013.0
2017-03-22 14:00:00,133.72,133.82,133.64,133.66,10528.0,109.5019,109.5838,109.4364,109.4528,10528.0
2017-03-22 14:10:00,133.67,133.78,133.66,133.68,8125.0,109.461,109.551,109.4528,109.4692,8125.0
2017-03-22 14:20:00,133.7,133.79,133.59,133.65,6922.0,109.4855,109.5592,109.3955,109.4446,6922.0
2017-03-22 14:30:00,133.61,133.68,133.6,133.67,24652.0,109.4118,109.4692,109.4036,109.461,24652.0
2017-03-22 14:40:00,133.63,133.67,133.58,133.66,19675.0,109.4282,109.461,109.3873,109.4528,19675.0
2017-03-22 14:50:00,133.65,133.73,133.62,133.7,8165.0,109.4446,109.5101,109.42,109.4855,8165.0
2017-03-22 15:00:00,133.7,133.73,133.68,133.71,10520.0,109.4855,109.5101,109.4692,109.4937,10520.0
2017-03-22 15:10:00,133.71,133.88,133.71,133.88,15446.0,109.4937,109.6329,109.4937,109.6329,15446.0
2017-03-22 15:20:00,133.87,134.01,133.87,133.91,14137.0,109.6247,109.7394,109.6247,109.6575,14137.0
2017-03-22 15:30:00,133.93,133.96,133.77,133.78,18534.0,109.6739,109.6984,109.5429,109.551,18534.0
2017-03-22 15:40:00,133.79,133.93,133.73,133.92,25338.0,109.5592,109.6739,109.5101,109.6657,25338.0
2017-03-22 15:50:00,133.93,134.04,133.81,133.84,54301.0,109.6739,109.764,109.5756,109.6002,54301.0
2017-03-23 09:30:00,133.72,133.72,133.06,133.28,62852.0,109.5019,109.5019,108.9614,109.1416,62852.0
2017-03-23 09:40:00,133.28,133.68,133.28,133.63,23360.0,109.1416,109.4692,109.1416,109.4282,23360.0
2017-03-23 09:50:00,133.63,133.65,133.43,133.46,45786.0,109.4282,109.4446,109.2644,109.289,45786.0
2017-03-23 10:00:00,133.51,133.63,133.38,133.42,16434.0,109.3299,109.4282,109.2235,109.2562,16434.0
2017-03-23 10:10:00,133.45,133.54,133.3,133.48,21899.0,109.2808,109.3545,109.158,109.3054,21899.0
2017-03-23 10:20:00,133.5,133.65,133.45,133.54,38924.0,109.3218,109.4446,109.2808,109.3545,38924.0
2017-03-23 10:30:00,133.54,133.84,133.48,133.79,26936.0,109.3545,109.6002,109.3054,109.5592,26936.0
2017-03-23 10:40:00,133.85,133.97,133.83,133.88,12549.0,109.6084,109.7066,109.592,109.6329,12549.0
2017-03-23 10:50:00,133.93,133.99,133.83,133.89,23515.0,109.6739,109.723,109.592,109.6411,23515.0
2017-03-23 11:00:00,133.92,134.03,133.87,134.03,13362.0,109.6657,109.7558,109.6247,109.7558,13362.0
2017-03-23 11:10:00,134.0,134.25,133.92,134.18,31161.0,109.7312,109.9359,109.6657,109.8786,31161.0
2017-03-23 11:20:00,134.19,134.23,134.1,134.21,10288.0,109.8868,109.9195,109.8131,109.9032,10288.0
2017-03-23 11:30:00,134.17,134.25,134.17,134.24,5824.0,109.8704,109.9359,109.8704,109.9277,5824.0
2017-03-23 11:40:00,134.25,134.25,134.1,134.17,10219.0,109.9359,109.9359,109.8131,109.8704,10219.0
2017-03-23 11:50:00,134.16,134.19,134.04,134.11,13799.0,109.8622,109.8868,109.764,109.8213,13799.0
2017-03-23 12:00:00,134.11,134.24,134.09,134.13,16839.0,109.8213,109.9277,109.8049,109.8377,16839.0
2017-03-23 12:10:00,134.17,134.31,134.16,134.27,6650.0,109.8704,109.9851,109.8622,109.9523,6650.0
2017-03-23 12:20:00,134.26,134.32,134.23,134.31,5128.0,109.9441,109.9932,109.9195,109.9851,5128.0
2017-03-23 12:30:00,134.3,134.3,134.2,134.2,5152.0,109.9769,109.9769,109.895,109.895,5152.0
2017-03-23 12:40:00,134.24,134.31,134.24,134.28,4800.0,109.9277,109.9851,109.9277,109.9605,4800.0
2017-03-23 12:50:00,134.26,134.39,134.24,134.31,4413.0,109.9441,110.0506,109.9277,109.9851,4413.0
2017-03-23 13:00:00,134.31,134.39,133.97,133.97,11963.0,109.9851,110.0506,109.7066,109.7066,11963.0
2017-03-23 13:10:00,133.91,134.03,133.78,133.86,37594.0,109.6575,109.7558,109.551,109.6166,37594.0
2017-03-23 13:20:00,133.89,134.04,133.83,133.86,9856.0,109.6411,109.764,109.592,109.6166,9856.0
2017-03-23 13:30:00,133.84,133.95,133.72,133.89,22549.0,109.6002,109.6903,109.5019,109.6411,22549.0
2017-03-23 13:40:00,133.9,134.06,133.83,134.04,6463.0,109.6493,109.7803,109.592,109.764,6463.0
2017-03-23 13:50:00,134.03,134.12,134.0,134.01,5103.0,109.7558,109.8295,109.7312,109.7394,5103.0
2017-03-23 14:00:00,134.02,134.12,133.98,134.06,12434.0,109.7476,109.8295,109.7148,109.7803,12434.0
2017-03-23 14:10:00,134.06,134.06,133.98,134.0,12062.0,109.7803,109.7803,109.7148,109.7312,12062.0
2017-03-23 14:20:00,134.0,134.02,133.95,133.97,10465.0,109.7312,109.7476,109.6903,109.7066,10465.0
2017-03-23 14:30:00,133.96,134.01,133.87,133.97,6063.0,109.6984,109.7394,109.6247,109.7066,6063.0
2017-03-23 14:40:00,133.96,134.03,133.92,133.97,13887.0,109.6984,109.7558,109.6657,109.7066,13887.0
2017-03-23 14:50:00,134.0,134.01,133.84,133.84,13051.0,109.7312,109.7394,109.6002,109.6002,13051.0
2017-03-23 15:00:00,133.81,133.86,133.74,133.83,14483.0,109.5756,109.6166,109.5183,109.592,14483.0
2017-03-23 15:10:00,133.8,133.82,133.51,133.55,15267.0,109.5674,109.5838,109.3299,109.3627,15267.0
2017-03-23 15:20:00,133.58,133.68,133.4,133.4,16980.0,109.3873,109.4692,109.2399,109.2399,16980.0
2017-03-23 15:30:00,133.42,133.49,133.18,133.48,31798.0,109.2562,109.3136,109.0597,109.3054,31798.0
2017-03-23 15:40:00,133.51,133.59,133.33,133.53,45244.0,109.3299,109.3955,109.1825,109.3463,45244.0
2017-03-23 15:50:00,133.53,133.54,133.34,133.4,149791.0,109.3463,109.3545,109.1907,109.2399,149791.0
2017-03-24 09:30:00,133.46,133.94,133.46,133.76,18423.0,109.289,109.6821,109.289,109.5347,18423.0
2017-03-24 09:40:00,133.81,134.1,133.73,134.1,10251.0,109.5756,109.8131,109.5101,109.8131,10251.0
2017-03-24 09:50:00,134.11,134.19,133.94,134.02,6560.0,109.8213,109.8868,109.6821,109.7476,6560.0
2017-03-24 10:00:00,134.0,134.08,133.91,134.01,19530.0,109.7312,109.7967,109.6575,109.7394,19530.0
2017-03-24 10:10:00,134.0,134.04,133.79,133.99,13433.0,109.7312,109.764,109.5592,109.723,13433.0
2017-03-24 10:20:00,133.97,134.01,133.84,133.97,11884.0,109.7066,109.7394,109.6002,109.7066,11884.0
2017-03-24 10:30:00,133.99,134.06,133.8,133.8,13996.0,109.723,109.7803,109.5674,109.5674,13996.0
2017-03-24 10:40:00,133.83,134.03,133.8,133.88,9189.0,109.592,109.7558,109.5674,109.6329,9189.0
2017-03-24 10:50:00,133.89,133.98,133.79,133.87,8865.0,109.6411,109.7148,109.5592,109.6247,8865.0
2017-03-24 11:00:00,133.89,133.99,133.85,133.87,15276.0,109.6411,109.723,109.6084,109.6247,15276.0
2017-03-24 11:10:00,133.85,133.92,133.83,133.89,10062.0,109.6084,109.6657,109.592,109.6411,10062.0
2017-03-24 11:20:00,133.89,133.89,133.72,133.72,10264.0,109.6411,109.6411,109.5019,109.5019,10264.0
2017-03-24 11:30:00,133.75,133.91,133.73,133.89,6268.0,109.5265,109.6575,109.5101,109.6411,6268.0
2017-03-24 11:40:00,133.88,133.94,133.83,133.93,10345.0,109.6329,109.6821,109.592,109.6739,10345.0
2017-03-24 11:50:00,133.91,134.08,133.88,134.04,15837.0,109.6575,109.7967,109.6329,109.764,15837.0
2017-03-24 12:00:00,134.04,134.12,134.0,134.08,8520.0,109.764,109.8295,109.7312,109.7967,8520.0
2017-03-24 12:10:00,134.07,134.1,133.75,133.77,13515.0,109.7885,109.8131,109.5265,109.5429,13515.0
2017-03-24 12:20:00,133.7,133.81,133.52,133.77,10485.0,109.4855,109.5756,109.3381,109.5429,10485.0
2017-03-24 12:30:00,133.8,133.91,133.73,133.91,5645.0,109.5674,109.6575,109.5101,109.6575,5645.0
2017-03-24 12:40:00,133.85,133.92,133.82,133.84,6358.0,109.6084,109.6657,109.5838,109.6002,6358.0
2017-03-24 12:50:00,133.83,133.87,133.57,133.68,9674.0,109.592,109.6247,109.3791,109.4692,9674.0
2017-03-24 13:00:00,133.69,133.7,133.54,133.59,5771.0,109.4773,109.4855,109.3545,109.3955,5771.0
2017-03-24 13:10:00,133.53,133.63,133.46,133.56,8886.0,109.3463,109.4282,109.289,109.3709,8886.0
2017-03-24 13:20:00,133.58,133.75,133.54,133.63,7084.0,109.3873,109.5265,109.3545,109.4282,7084.0
2017-03-24 13:30:00,133.66,133.7,133.56,133.61,7906.0,109.4528,109.4855,109.3709,109.4118,7906.0
2017-03-24 13:40:00,133.58,133.71,133.54,133.59,8817.0,109.3873,109.4937,109.3545,109.3955,8817.0
2017-03-24 13:50:00,133.59,133.59,133.29,133.31,9469.0,109.3955,109.3955,109.1498,109.1662,9469.0
2017-03-24 14:00:00,133.34,133.49,133.3,133.32,13918.0,109.1907,109.3136,109.158,109.1744,13918.0
2017-03-24 14:10:00,133.28,133.36,133.25,133.36,9526.0,109.1416,109.2071,109.117,109.2071,9526.0
2017-03-24 14:20:00,133.4,133.4,133.23,133.26,10703.0,109.2399,109.2399,109.1007,109.1252,10703.0
2017-03-24 14:30:00,133.27,133.31,133.12,133.19,11185.0,109.1334,109.1662,109.0106,109.0679,11185.0
2017-03-24 14:40:00,133.16,133.18,132.94,132.99,15889.0,109.0433,109.0597,108.8632,108.9041,15889.0
2017-03-24 14:50:00,132.98,132.98,132.79,132.8,15448.0,108.8959,108.8959,108.7403,108.7485,15448.0
2017-03-24 15:00:00,132.8,132.83,132.57,132.69,32762.0,108.7485,108.7731,108.5602,108.6585,32762.0
2017-03-24 15:10:00,132.68,132.75,132.44,132.46,19741.0,108.6503,108.7076,108.4537,108.4701,19741.0
2017-03-24 15:20:00,132.47,132.61,132.45,132.56,21980.0,108.4783,108.5929,108.4619,108.552,21980.0
2017-03-24 15:30:00,132.55,133.03,132.35,133.0,53996.0,108.5438,108.9369,108.38,108.9123,53996.0
2017-03-24 15:40:00,133.05,133.17,132.65,132.72,66929.0,108.9533,109.0515,108.6257,108.683,66929.0
2017-03-24 15:50:00,132.7,132.97,132.62,132.8,125080.0,108.6666,108.8877,108.6011,108.7485,125080.0
2017-03-27 09:30:00,130.91,131.22,129.17,130.13,70975.0,107.2008,107.4547,105.776,106.5621,70975.0
2017-03-27 09:40:00,130.2,130.55,130.03,130.4,35275.0,106.6194,106.906,106.4802,106.7832,35275.0
2017-03-27 09:50:00,130.48,130.89,130.43,130.65,39053.0,106.8487,107.1845,106.8078,106.9879,39053.0
2017-03-27 10:00:00,130.59,130.59,130.18,130.26,28294.0,106.9388,106.9388,106.603,106.6686,28294.0
2017-03-27 10:10:00,130.26,130.27,130.06,130.1,29472.0,106.6686,106.6767,106.5048,106.5375,29472.0
2017-03-27 10:20:00,130.16,130.33,130.01,130.28,60697.0,106.5867,106.7259,106.4638,106.6849,60697.0
2017-03-27 10:30:00,130.26,130.53,130.26,130.46,25686.0,106.6686,106.8897,106.6686,106.8323,25686.0
2017-03-27 10:40:00,130.47,130.63,130.4,130.45,17017.0,106.8405,106.9715,106.7832,106.8241,17017.0
2017-03-27 10:50:00,130.46,130.46,130.34,130.45,32950.0,106.8323,106.8323,106.7341,106.8241,32950.0
2017-03-27 11:00:00,130.45,130.59,130.43,130.47,30068.0,106.8241,106.9388,106.8078,106.8405,30068.0
2017-03-27 11:10:00,130.47,130.52,130.33,130.47,12279.0,106.8405,106.8815,106.7259,106.8405,12279.0
2017-03-27 11:20:00,130.49,130.57,130.44,130.49,31909.0,106.8569,106.9224,106.816,106.8569,31909.0
2017-03-27 11:30:00,130.55,130.98,130.5,130.96,14299.0,106.906,107.2582,106.8651,107.2418,14299.0
2017-03-27 11:40:00,130.97,130.99,130.88,130.91,11136.0,107.25,107.2663,107.1763,107.2008,11136.0
2017-03-27 11:50:00,130.9,131.05,130.83,131.02,11740.0,107.1926,107.3155,107.1353,107.2909,11740.0
2017-03-27 12:00:00,131.02,131.19,130.98,131.11,12847.0,107.2909,107.4301,107.2582,107.3646,12847.0
2017-03-27 12:10:00,131.13,131.19,131.09,131.17,17200.0,107.381,107.4301,107.3482,107.4137,17200.0
2017-03-27 12:20:00,131.18,131.2,131.09,131.12,13028.0,107.4219,107.4383,107.3482,107.3728,13028.0
2017-03-27 12:30:00,131.09,131.16,131.04,131.04,15682.0,107.3482,107.4056,107.3073,107.3073,15682.0
2017-03-27 12:40:00,131.04,131.09,131.01,131.05,30888.0,107.3073,107.3482,107.2827,107.3155,30888.0
2017-03-27 12:50:00,131.06,131.35,131.02,131.3,34951.0,107.3237,107.5611,107.2909,107.5202,34951.0
2017-03-27 13:00:00,131.37,131.69,131.37,131.67,16577.0,107.5775,107.8396,107.5775,107.8232,16577.0
2017-03-27 13:10:00,131.67,131.71,131.61,131.71,15246.0,107.8232,107.8559,107.7741,107.8559,15246.0
2017-03-27 13:20:00,131.7,131.84,131.59,131.64,17524.0,107.8478,107.9624,107.7577,107.7986,17524.0
2017-03-27 13:30:00,131.65,131.76,131.64,131.64,13147.0,107.8068,107.8969,107.7986,107.7986,13147.0
2017-03-27 13:40:00,131.66,131.8,131.64,131.78,14415.0,107.815,107.9296,107.7986,107.9133,14415.0
2017-03-27 13:50:00,131.78,131.85,131.71,131.79,12782.0,107.9133,107.9706,107.8559,107.9215,12782.0
2017-03-27 14:00:00,131.79,132.08,131.79,132.05,17686.0,107.9215,108.1589,107.9215,108.1344,17686.0
2017-03-27 14:10:00,132.07,132.07,131.68,131.71,18750.0,108.1507,108.1507,107.8314,107.8559,18750.0
2017-03-27 14:20:00,131.71,131.71,131.58,131.61,11886.0,107.8559,107.8559,107.7495,107.7741,11886.0
2017-03-27 14:30:00,131.61,131.76,131.58,131.71,8095.0,107.7741,107.8969,107.7495,107.8559,8095.0
2017-03-27 14:40:00,131.68,131.85,131.6,131.81,14899.0,107.8314,107.9706,107.7659,107.9378,14899.0
2017-03-27 14:50:00,131.82,131.93,131.73,131.91,14818.0,107.946,108.0361,107.8723,108.0197,14818.0
2017-03-27 15:00:00,131.94,132.06,131.84,131.96,51893.0,108.0443,108.1426,107.9624,108.0607,51893.0
2017-03-27 15:10:00,131.97,132.05,131.96,132.04,24802.0,108.0689,108.1344,108.0607,108.1262,24802.0
2017-03-27 15:20:00,132.06,132.07,131.88,131.89,17894.0,108.1426,108.1507,107.9952,108.0033,17894.0
2017-03-27 15:30:00,131.92,132.0,131.8,131.98,23368.0,108.0279,108.0934,107.9296,108.077,23368.0
2017-03-27 15:40:00,131.99,132.11,131.78,131.79,46289.0,108.0852,108.1835,107.9133,107.9215,46289.0
2017-03-27 15:50:00,131.81,131.88,131.59,131.62,127366.0,107.9378,107.9952,107.7577,107.7822,127366.0
2017-03-28 09:30:00,131.82,131.82,131.25,131.56,37888.0,107.946,107.946,107.4793,107.7331,37888.0
2017-03-28 09:40:00,131.56,131.74,130.93,130.97,39519.0,107.7331,107.8805,107.2172,107.25,39519.0
2017-03-28 09:50:00,130.99,131.18,130.87,131.13,26185.0,107.2663,107.4219,107.1681,107.381,26185.0
2017-03-28 10:00:00,131.06,131.75,131.06,131.64,14628.0,107.3237,107.8887,107.3237,107.7986,14628.0
2017-03-28 10:10:00,131.64,131.69,131.44,131.54,10819.0,107.7986,107.8396,107.6348,107.7167,10819.0
2017-03-28 10:20:00,131.51,131.65,131.36,131.64,10987.0,107.6922,107.8068,107.5693,107.7986,10987.0
2017-03-28 10:30:00,131.65,131.81,131.48,131.81,19892.0,107.8068,107.9378,107.6676,107.9378,19892.0
2017-03-28 10:40:00,131.84,132.12,131.84,132.11,12738.0,107.9624,108.1917,107.9624,108.1835,12738.0
2017-03-28 10:50:00,132.05,132.16,132.02,132.14,17603.0,108.1344,108.2244,108.1098,108.2081,17603.0
2017-03-28 11:00:00,132.16,132.64,132.16,132.61,13236.0,108.2244,108.6175,108.2244,108.5929,13236.0
2017-03-28 11:10:00,132.65,132.76,132.61,132.67,13358.0,108.6257,108.7158,108.5929,108.6421,13358.0
2017-03-28 11:20:00,132.64,132.67,132.42,132.55,17992.0,108.6175,108.6421,108.4374,108.5438,17992.0
2017-03-28 11:30:00,132.54,132.67,132.46,132.46,12393.0,108.5356,108.6421,108.4701,108.4701,12393.0
2017-03-28 11:40:00,132.48,132.87,132.47,132.83,16592.0,108.4865,108.8059,108.4783,108.7731,16592.0
2017-03-28 11:50:00,132.84,133.0,132.77,132.77,13375.0,108.7813,108.9123,108.724,108.724,13375.0
2017-03-28 12:00:00,132.76,132.93,132.76,132.83,15902.0,108.7158,108.855,108.7158,108.7731,15902.0
2017-03-28 12:10:00,132.85,132.93,132.72,132.75,12497.0,108.7895,108.855,108.683,108.7076,12497.0
2017-03-28 12:20:00,132.74,132.82,132.72,132.8,8867.0,108.6994,108.7649,108.683,108.7485,8867.0
2017-03-28 12:30:00,132.82,133.02,132.82,132.98,13925.0,108.7649,108.9287,108.7649,108.8959,13925.0
2017-03-28 12:40:00,132.99,133.04,132.9,133.01,12486.0,108.9041,108.9451,108.8304,108.9205,12486.0
2017-03-28 12:50:00,133.0,133.17,133.0,133.16,12209.0,108.9123,109.0515,108.9123,109.0433,12209.0
2017-03-28 13:00:00,133.19,133.23,133.14,133.14,10887.0,109.0679,109.1007,109.027,109.027,10887.0
2017-03-28 13:10:00,133.17,133.28,133.12,133.26,18128.0,109.0515,109.1416,109.0106,109.1252,18128.0
2017-03-28 13:20:00,133.28,133.29,133.12,133.17,19092.0,109.1416,109.1498,109.0106,109.0515,19092.0
2017-03-28 13:30:00,133.16,133.17,133.01,133.03,13617.0,109.0433,109.0515,108.9205,108.9369,13617.0
2017-03-28 13:40:00,133.05,133.19,133.05,133.11,17252.0,108.9533,109.0679,108.9533,109.0024,17252.0
2017-03-28 13:50:00,133.08,133.27,133.08,133.25,19392.0,108.9778,109.1334,108.9778,109.117,19392.0
2017-03-28 14:00:00,133.25,133.26,133.14,133.2,20186.0,109.117,109.1252,109.027,109.0761,20186.0
2017-03-28 14:10:00,133.24,133.47,133.24,133.34,15719.0,109.1088,109.2972,109.1088,109.1907,15719.0
2017-03-28 14:20:00,133.34,133.42,133.31,133.34,20382.0,109.1907,109.2562,109.1662,109.1907,20382.0
2017-03-28 14:30:00,133.33,133.47,133.16,133.44,18207.0,109.1825,109.2972,109.0433,109.2726,18207.0
2017-03-28 14:40:00,133.42,133.44,133.3,133.31,18056.0,109.2562,109.2726,109.158,109.1662,18056.0
2017-03-28 14:50:00,133.32,133.32,133.15,133.15,19277.0,109.1744,109.1744,109.0351,109.0351,19277.0
2017-03-28 15:00:00,133.15,133.28,133.14,133.25,31868.0,109.0351,109.1416,109.027,109.117,31868.0
2017-03-28 15:10:00,133.22,133.29,133.03,133.05,23531.0,109.0925,109.1498,108.9369,108.9533,23531.0
2017-03-28 15:20:00,133.04,133.06,132.9,133.04,29095.0,108.9451,108.9614,108.8304,108.9451,29095.0
2017-03-28 15:30:00,133.07,133.12,132.96,133.07,41449.0,108.9696,109.0106,108.8796,108.9696,41449.0
2017-03-28 15:40:00,133.07,133.08,132.79,132.8,59283.0,108.9696,108.9778,108.7403,108.7485,59283.0
2017-03-28 15:50:00,132.81,133.06,132.74,132.9,118687.0,108.7567,108.9614,108.6994,108.8304,118687.0
2017-03-29 09:30:00,132.08,132.29,132.06,132.16,29834.0,108.6917,108.8646,108.6753,108.7576,29834.0
2017-03-29 09:40:00,132.24,132.27,131.88,131.97,7224.0,108.8234,108.8481,108.5272,108.6012,7224.0
2017-03-29 09:50:00,131.94,132.23,131.87,132.23,8415.0,108.5765,108.8152,108.5189,108.8152,8415.0
2017-03-29 10:00:00,132.22,132.23,132.0,132.07,28201.0,108.8069,108.8152,108.6259,108.6835,28201.0
2017-03-29 10:10:00,132.1,132.18,132.04,132.1,15520.0,108.7082,108.774,108.6588,108.7082,15520.0
2017-03-29 10:20:00,132.11,132.12,131.77,131.8,17277.0,108.7164,108.7247,108.4366,108.4613,17277.0
2017-03-29 10:30:00,131.81,132.11,131.81,132.0,18746.0,108.4695,108.7164,108.4695,108.6259,18746.0
2017-03-29 10:40:00,132.03,132.12,131.95,131.98,12740.0,108.6506,108.7247,108.5848,108.6094,12740.0
2017-03-29 10:50:00,132.01,132.15,131.98,132.03,13238.0,108.6341,108.7493,108.6094,108.6506,13238.0
2017-03-29 11:00:00,132.04,132.06,131.84,131.99,13341.0,108.6588,108.6753,108.4942,108.6177,13341.0
2017-03-29 11:10:00,132.01,132.04,131.81,131.81,9461.0,108.6341,108.6588,108.4695,108.4695,9461.0
2017-03-29 11:20:00,131.85,131.9,131.78,131.84,9859.0,108.5025,108.5436,108.4449,108.4942,9859.0
2017-03-29 11:30:00,131.84,131.92,131.7,131.71,11627.0,108.4942,108.5601,108.379,108.3873,11627.0
2017-03-29 11:40:00,131.66,131.73,131.63,131.69,11940.0,108.3461,108.4037,108.3214,108.3708,11940.0
2017-03-29 11:50:00,131.69,131.85,131.64,131.84,11431.0,108.3708,108.5025,108.3297,108.4942,11431.0
2017-03-29 12:00:00,131.86,131.86,131.68,131.68,7305.0,108.5107,108.5107,108.3626,108.3626,7305.0
2017-03-29 12:10:00,131.68,131.85,131.66,131.84,10118.0,108.3626,108.5025,108.3461,108.4942,10118.0
2017-03-29 12:20:00,131.79,131.81,131.73,131.74,8273.0,108.4531,108.4695,108.4037,108.4119,8273.0
2017-03-29 12:30:00,131.75,131.77,131.69,131.72,8484.0,108.4202,108.4366,108.3708,108.3955,8484.0
2017-03-29 12:40:00,131.7,131.76,131.67,131.69,7618.0,108.379,108.4284,108.3543,108.3708,7618.0
2017-03-29 12:50:00,131.67,131.7,131.51,131.57,19114.0,108.3543,108.379,108.2227,108.272,19114.0
2017-03-29 13:00:00,131.55,131.68,131.55,131.66,9593.0,108.2556,108.3626,108.2556,108.3461,9593.0
2017-03-29 13:10:00,131.65,131.81,131.63,131.77,12475.0,108.3379,108.4695,108.3214,108.4366,12475.0
2017-03-29 13:20:00,131.78,131.86,131.77,131.79,12449.0,108.4449,108.5107,108.4366,108.4531,12449.0
2017-03-29 13:30:00,131.81,131.91,131.79,131.88,9665.0,108.4695,108.5518,108.4531,108.5272,9665.0
2017-03-29 13:40:00,131.87,131.93,131.85,131.92,6920.0,108.5189,108.5683,108.5025,108.5601,6920.0
2017-03-29 13:50:00,131.9,131.96,131.87,131.96,12010.0,108.5436,108.593,108.5189,108.593,12010.0
2017-03-29 14:00:00,131.95,131.95,131.83,131.86,13731.0,108.5848,108.5848,108.486,108.5107,13731.0
2017-03-29 14:10:00,131.87,131.9,131.82,131.83,13885.0,108.5189,108.5436,108.4778,108.486,13885.0
2017-03-29 14:20:00,131.84,132.0,131.83,131.97,12200.0,108.4942,108.6259,108.486,108.6012,12200.0
2017-03-29 14:30:00,131.96,131.99,131.88,131.9,13925.0,108.593,108.6177,108.5272,108.5436,13925.0
2017-03-29 14:40:00,131.9,131.96,131.88,131.91,21471.0,108.5436,108.593,108.5272,108.5518,21471.0
2017-03-29 14:50:00,131.91,132.02,131.9,132.0,11048.0,108.5518,108.6424,108.5436,108.6259,11048.0
2017-03-29 15:00:00,132.0,132.12,131.99,132.11,21314.0,108.6259,108.7247,108.6177,108.7164,21314.0
2017-03-29 15:10:00,132.11,132.11,131.92,131.99,24139.0,108.7164,108.7164,108.5601,108.6177,24139.0
2017-03-29 15:20:00,131.99,132.18,131.99,132.18,26482.0,108.6177,108.774,108.6177,108.774,26482.0
2017-03-29 15:30:00,132.17,132.23,132.15,132.16,27534.0,108.7658,108.8152,108.7493,108.7576,27534.0
2017-03-29 15:40:00,132.15,132.17,131.95,131.97,41179.0,108.7493,108.7658,108.5848,108.6012,41179.0
2017-03-29 15:50:00,131.97,132.07,131.88,131.97,71817.0,108.6012,108.6835,108.5272,108.6012,71817.0
2017-03-30 09:30:00,131.73,132.1,131.65,132.04,19426.0,108.4037,108.7082,108.3379,108.6588,19426.0
2017-03-30 09:40:00,132.03,132.14,131.91,132.13,10223.0,108.6506,108.7411,108.5518,108.7329,10223.0
2017-03-30 09:50:00,132.13,132.39,132.04,132.3,19720.0,108.7329,108.9468,108.6588,108.8728,19720.0
2017-03-30 10:00:00,132.32,132.37,132.14,132.19,9778.0,108.8892,108.9304,108.7411,108.7823,9778.0
2017-03-30 10:10:00,132.15,132.6,132.1,132.6,7750.0,108.7493,109.1197,108.7082,109.1197,7750.0
2017-03-30 10:20:00,132.55,132.55,132.33,132.53,8999.0,109.0785,109.0785,108.8975,109.0621,8999.0
2017-03-30 10:30:00,132.5,132.75,132.41,132.69,13934.0,109.0374,109.2431,108.9633,109.1937,13934.0
2017-03-30 10:40:00,132.69,132.86,132.67,132.72,7351.0,109.1937,109.3336,109.1773,109.2184,7351.0
2017-03-30 10:50:00,132.73,132.95,132.67,132.83,9841.0,109.2266,109.4077,109.1773,109.3089,9841.0
2017-03-30 11:00:00,132.88,133.07,132.86,132.99,9973.0,109.3501,109.5064,109.3336,109.4406,9973.0
2017-03-30 11:10:00,132.95,132.95,132.83,132.85,4650.0,109.4077,109.4077,109.3089,109.3254,4650.0
2017-03-30 11:20:00,132.85,132.85,132.72,132.83,11858.0,109.3254,109.3254,109.2184,109.3089,11858.0
2017-03-30 11:30:00,132.83,132.95,132.75,132.8,5845.0,109.3089,109.4077,109.2431,109.2842,5845.0
2017-03-30 11:40:00,132.71,132.73,132.65,132.65,11223.0,109.2102,109.2266,109.1608,109.1608,11223.0
2017-03-30 11:50:00,132.69,132.75,132.65,132.65,8261.0,109.1937,109.2431,109.1608,109.1608,8261.0
2017-03-30 12:00:00,132.6,132.67,132.54,132.59,6214.0,109.1197,109.1773,109.0703,109.1114,6214.0
2017-03-30 12:10:00,132.61,132.67,132.48,132.56,8800.0,109.1279,109.1773,109.0209,109.0867,8800.0
2017-03-30 12:20:00,132.55,132.58,132.42,132.5,5323.0,109.0785,109.1032,108.9715,109.0374,5323.0
2017-03-30 12:30:00,132.5,132.52,132.23,132.23,3600.0,109.0374,109.0538,108.8152,108.8152,3600.0
2017-03-30 12:40:00,132.23,132.31,132.22,132.31,5290.0,108.8152,108.881,108.8069,108.881,5290.0
2017-03-30 12:50:00,132.29,132.39,132.25,132.36,6294.0,108.8646,108.9468,108.8316,108.9222,6294.0
2017-03-30 13:00:00,132.38,132.49,132.36,132.49,6582.0,108.9386,109.0291,108.9222,109.0291,6582.0
2017-03-30 13:10:00,132.54,132.54,132.48,132.52,4177.0,109.0703,109.0703,109.0209,109.0538,4177.0
2017-03-30 13:20:00,132.51,132.57,132.51,132.51,3013.0,109.0456,109.095,109.0456,109.0456,3013.0
2017-03-30 13:30:00,132.5,132.62,132.49,132.62,7103.0,109.0374,109.1361,109.0291,109.1361,7103.0
2017-03-30 13:40:00,132.66,132.72,132.6,132.64,4856.0,109.169,109.2184,109.1197,109.1526,4856.0
2017-03-30 13:50:00,132.66,132.67,132.62,132.64,7456.0,109.169,109.1773,109.1361,109.1526,7456.0
2017-03-30 14:00:00,132.67,132.72,132.62,132.63,7299.0,109.1773,109.2184,109.1361,109.1443,7299.0
2017-03-30 14:10:00,132.64,132.75,132.63,132.7,9196.0,109.1526,109.2431,109.1443,109.202,9196.0
2017-03-30 14:20:00,132.72,132.78,132.64,132.66,14104.0,109.2184,109.2678,109.1526,109.169,14104.0
2017-03-30 14:30:00,132.68,132.74,132.62,132.63,10743.0,109.1855,109.2349,109.1361,109.1443,10743.0
2017-03-30 14:40:00,132.64,132.66,132.61,132.63,5038.0,109.1526,109.169,109.1279,109.1443,5038.0
2017-03-30 14:50:00,132.65,132.67,132.44,132.48,12699.0,109.1608,109.1773,108.988,109.0209,12699.0
2017-03-30 15:00:00,132.51,132.52,132.43,132.44,51813.0,109.0456,109.0538,108.9798,108.988,51813.0
2017-03-30 15:10:00,132.44,132.63,132.44,132.46,22236.0,108.988,109.1443,108.988,109.0044,22236.0
2017-03-30 15:20:00,132.47,132.65,132.46,132.65,27110.0,109.0127,109.1608,109.0044,109.1608,27110.0
2017-03-30 15:30:00,132.64,132.69,132.54,132.54,26247.0,109.1526,109.1937,109.0703,109.0703,26247.0
2017-03-30 15:40:00,132.55,132.58,132.51,132.51,50636.0,109.0785,109.1032,109.0456,109.0456,50636.0
2017-03-30 15:50:00,132.52,132.67,132.46,132.61,51253.0,109.0538,109.1773,109.0044,109.1279,51253.0
2017-03-31 09:30:00,132.34,132.4,132.11,132.25,12391.0,108.9057,108.9551,108.7164,108.8316,12391.0
2017-03-31 09:40:00,132.34,132.43,132.31,132.31,6502.0,108.9057,108.9798,108.881,108.881,6502.0
2017-03-31 09:50:00,132.28,132.42,132.21,132.34,10377.0,108.8563,108.9715,108.7987,108.9057,10377.0
2017-03-31 10:00:00,132.39,132.63,132.32,132.57,9407.0,108.9468,109.1443,108.8892,109.095,9407.0
2017-03-31 10:10:00,132.52,132.65,132.49,132.63,7324.0,109.0538,109.1608,109.0291,109.1443,7324.0
2017-03-31 10:20:00,132.59,132.61,132.4,132.48,12476.0,109.1114,109.1279,108.9551,109.0209,12476.0
2017-03-31 10:30:00,132.45,132.68,132.4,132.62,9807.0,108.9962,109.1855,108.9551,109.1361,9807.0
2017-03-31 10:40:00,132.62,132.66,132.56,132.59,9096.0,109.1361,109.169,109.0867,109.1114,9096.0
2017-03-31 10:50:00,132.58,132.63,132.47,132.47,12859.0,109.1032,109.1443,109.0127,109.0127,12859.0
2017-03-31 11:00:00,132.45,132.57,132.36,132.56,14018.0,108.9962,109.095,108.9222,109.0867,14018.0
2017-03-31 11:10:00,132.56,132.6,132.44,132.47,9344.0,109.0867,109.1197,108.988,109.0127,9344.0
2017-03-31 11:20:00,132.42,132.65,132.42,132.62,10454.0,108.9715,109.1608,108.9715,109.1361,10454.0
2017-03-31 11:30:00,132.59,132.77,132.54,132.76,9142.0,109.1114,109.2596,109.0703,109.2513,9142.0
2017-03-31 11:40:00,132.76,132.81,132.72,132.72,13314.0,109.2513,109.2925,109.2184,109.2184,13314.0
2017-03-31 11:50:00,132.72,132.75,132.63,132.71,26388.0,109.2184,109.2431,109.1443,109.2102,26388.0
2017-03-31 12:00:00,132.7,132.85,132.68,132.78,9763.0,109.202,109.3254,109.1855,109.2678,9763.0
2017-03-31 12:10:00,132.78,133.06,132.77,133.02,25023.0,109.2678,109.4982,109.2596,109.4653,25023.0
2017-03-31 12:20:00,133.02,133.25,132.98,133.2,24407.0,109.4653,109.6546,109.4324,109.6134,24407.0
2017-03-31 12:30:00,133.19,133.24,133.11,133.12,26488.0,109.6052,109.6463,109.5393,109.5476,26488.0
2017-03-31 12:40:00,133.12,133.37,133.11,133.19,15119.0,109.5476,109.7533,109.5393,109.6052,15119.0
2017-03-31 12:50:00,133.17,133.21,133.11,133.14,9214.0,109.5887,109.6216,109.5393,109.564,9214.0
2017-03-31 13:00:00,133.14,133.18,133.05,133.18,7095.0,109.564,109.597,109.49,109.597,7095.0
2017-03-31 13:10:00,133.19,133.27,133.16,133.25,6092.0,109.6052,109.671,109.5805,109.6546,6092.0
2017-03-31 13:20:00,133.23,133.25,133.21,133.22,8479.0,109.6381,109.6546,109.6216,109.6299,8479.0
2017-03-31 13:30:00,133.24,133.28,133.1,133.1,7612.0,109.6463,109.6792,109.5311,109.5311,7612.0
2017-03-31 13:40:00,133.13,133.17,133.01,133.05,14001.0,109.5558,109.5887,109.4571,109.49,14001.0
2017-03-31 13:50:00,133.04,133.06,132.93,132.94,11250.0,109.4817,109.4982,109.3912,109.3995,11250.0
2017-03-31 14:00:00,132.94,132.94,132.75,132.76,12172.0,109.3995,109.3995,109.2431,109.2513,12172.0
2017-03-31 14:10:00,132.76,132.79,132.58,132.63,13766.0,109.2513,109.276,109.1032,109.1443,13766.0
2017-03-31 14:20:00,132.6,132.75,132.6,132.67,7006.0,109.1197,109.2431,109.1197,109.1773,7006.0
2017-03-31 14:30:00,132.66,132.76,132.63,132.72,8960.0,109.169,109.2513,109.1443,109.2184,8960.0
2017-03-31 14:40:00,132.74,132.81,132.68,132.76,8929.0,109.2349,109.2925,109.1855,109.2513,8929.0
2017-03-31 14:50:00,132.75,132.81,132.72,132.72,8663.0,109.2431,109.2925,109.2184,109.2184,8663.0
2017-03-31 15:00:00,132.73,132.92,132.73,132.92,14014.0,109.2266,109.383,109.2266,109.383,14014.0
2017-03-31 15:10:00,132.93,132.98,132.86,132.91,11066.0,109.3912,109.4324,109.3336,109.3748,11066.0
2017-03-31 15:20:00,132.89,132.99,132.88,132.88,8054.0,109.3583,109.4406,109.3501,109.3501,8054.0
2017-03-31 15:30:00,132.87,133.07,132.87,132.99,21945.0,109.3418,109.5064,109.3418,109.4406,21945.0
2017-03-31 15:40:00,132.98,133.05,132.7,132.74,36885.0,109.4324,109.49,109.202,109.2349,36885.0
2017-03-31 15:50:00,132.73,132.78,132.47,132.47,113376.0,109.2266,109.2678,109.0127,109.0127,113376.0
2017-04-03 09:30:00,132.97,133.38,132.76,133.21,36484.0,109.4241,109.7615,109.2513,109.6216,36484.0
2017-04-03 09:40:00,133.08,133.18,132.69,132.72,17937.0,109.5147,109.597,109.1937,109.2184,17937.0
2017-04-03 09:50:00,132.65,132.74,132.39,132.39,32177.0,109.1608,109.2349,108.9468,108.9468,32177.0
2017-04-03 10:00:00,132.38,132.47,131.86,132.0,27136.0,108.9386,109.0127,108.5107,108.6259,27136.0
2017-04-03 10:10:00,132.0,132.08,131.87,132.02,14834.0,108.6259,108.6917,108.5189,108.6424,14834.0
2017-04-03 10:20:00,132.04,132.15,131.95,132.06,16666.0,108.6588,108.7493,108.5848,108.6753,16666.0
2017-04-03 10:30:00,132.05,132.18,132.04,132.18,15947.0,108.6671,108.774,108.6588,108.774,15947.0
2017-04-03 10:40:00,132.14,132.14,131.93,131.93,15091.0,108.7411,108.7411,108.5683,108.5683,15091.0
2017-04-03 10:50:00,131.92,131.92,131.31,131.37,35458.0,108.5601,108.5601,108.0581,108.1075,35458.0
2017-04-03 11:00:00,131.34,131.47,131.02,131.06,14806.0,108.0828,108.1898,107.8194,107.8524,14806.0
2017-04-03 11:10:00,131.07,131.44,131.07,131.2,15221.0,107.8606,108.1651,107.8606,107.9676,15221.0
2017-04-03 11:20:00,131.18,131.3,131.03,131.15,17127.0,107.9511,108.0499,107.8277,107.9264,17127.0
2017-04-03 11:30:00,131.18,131.23,130.94,131.15,20265.0,107.9511,107.9923,107.7536,107.9264,20265.0
2017-04-03 11:40:00,131.13,131.22,130.96,130.96,13628.0,107.91,107.984,107.7701,107.7701,13628.0
2017-04-03 11:50:00,130.91,131.07,130.84,131.06,15015.0,107.7289,107.8606,107.6713,107.8524,15015.0
2017-04-03 12:00:00,131.01,131.02,130.71,130.93,13177.0,107.8112,107.8194,107.5643,107.7454,13177.0
2017-04-03 12:10:00,130.96,131.19,130.96,131.15,13040.0,107.7701,107.9593,107.7701,107.9264,13040.0
2017-04-03 12:20:00,131.13,131.55,131.11,131.55,20976.0,107.91,108.2556,107.8935,108.2556,20976.0
2017-04-03 12:30:00,131.48,131.63,131.45,131.5,27204.0,108.198,108.3214,108.1733,108.2144,27204.0
2017-04-03 12:40:00,131.5,131.76,131.48,131.67,138295.0,108.2144,108.4284,108.198,108.3543,138295.0
2017-04-03 12:50:00,131.65,131.65,131.48,131.53,23952.0,108.3379,108.3379,108.198,108.2391,23952.0
2017-04-03 13:00:00,131.53,131.54,131.39,131.4,36134.0,108.2391,108.2474,108.1239,108.1321,36134.0
2017-04-03 13:10:00,131.43,131.73,131.36,131.65,60134.0,108.1568,108.4037,108.0992,108.3379,60134.0
2017-04-03 13:20:00,131.63,131.7,131.46,131.49,28438.0,108.3214,108.379,108.1815,108.2062,28438.0
2017-04-03 13:30:00,131.49,131.49,131.23,131.26,26820.0,108.2062,108.2062,107.9923,108.0169,26820.0
2017-04-03 13:40:00,131.25,131.3,131.15,131.22,25274.0,108.0087,108.0499,107.9264,107.984,25274.0
2017-04-03 13:50:00,131.24,131.35,131.14,131.33,50637.0,108.0005,108.091,107.9182,108.0745,50637.0
2017-04-03 14:00:00,131.35,131.48,131.22,131.43,35421.0,108.091,108.198,107.984,108.1568,35421.0
2017-04-03 14:10:00,131.44,131.5,131.24,131.25,15590.0,108.1651,108.2144,108.0005,108.0087,15590.0
2017-04-03 14:20:00,131.27,131.39,131.2,131.33,28638.0,108.0252,108.1239,107.9676,108.0745,28638.0
2017-04-03 14:30:00,131.33,131.56,131.31,131.5,42507.0,108.0745,108.2638,108.0581,108.2144,42507.0
2017-04-03 14:40:00,131.53,131.95,131.53,131.94,32951.0,108.2391,108.5848,108.2391,108.5765,32951.0
2017-04-03 14:50:00,131.94,131.96,131.81,131.82,25806.0,108.5765,108.593,108.4695,108.4778,25806.0
2017-04-03 15:00:00,131.81,131.95,131.62,131.66,17577.0,108.4695,108.5848,108.3132,108.3461,17577.0
2017-04-03 15:10:00,131.68,131.88,131.67,131.8,27545.0,108.3626,108.5272,108.3543,108.4613,27545.0
2017-04-03 15:20:00,131.82,131.84,131.75,131.78,20911.0,108.4778,108.4942,108.4202,108.4449,20911.0
2017-04-03 15:30:00,131.77,131.77,131.53,131.61,28238.0,108.4366,108.4366,108.2391,108.305,28238.0
2017-04-03 15:40:00,131.62,131.73,131.6,131.68,42365.0,108.3132,108.4037,108.2967,108.3626,42365.0
2017-04-03 15:50:00,131.68,131.7,131.56,131.67,107924.0,108.3626,108.379,108.2638,108.3543,107924.0
2017-04-04 09:30:00,131.58,131.81,130.94,131.39,30584.0,108.2803,108.4695,107.7536,108.1239,30584.0
2017-04-04 09:40:00,131.42,131.76,131.36,131.69,30914.0,108.1486,108.4284,108.0992,108.3708,30914.0
2017-04-04 09:50:00,131.69,131.8,131.53,131.8,18514.0,108.3708,108.4613,108.2391,108.4613,18514.0
2017-04-04 10:00:00,131.79,131.79,131.46,131.46,23883.0,108.4531,108.4531,108.1815,108.1815,23883.0
2017-04-04 10:10:00,131.45,131.45,131.22,131.32,27089.0,108.1733,108.1733,107.984,108.0663,27089.0
2017-04-04 10:20:00,131.38,131.58,131.19,131.32,21298.0,108.1157,108.2803,107.9593,108.0663,21298.0
2017-04-04 10:30:00,131.34,131.68,131.33,131.62,20324.0,108.0828,108.3626,108.0745,108.3132,20324.0
2017-04-04 10:40:00,131.61,131.62,131.35,131.35,11860.0,108.305,108.3132,108.091,108.091,11860.0
2017-04-04 10:50:00,131.4,131.52,131.38,131.5,15564.0,108.1321,108.2309,108.1157,108.2144,15564.0
2017-04-04 11:00:00,131.5,131.81,131.46,131.76,15802.0,108.2144,108.4695,108.1815,108.4284,15802.0
2017-04-04 11:10:00,131.75,131.86,131.68,131.84,14395.0,108.4202,108.5107,108.3626,108.4942,14395.0
2017-04-04 11:20:00,131.87,131.9,131.7,131.7,15559.0,108.5189,108.5436,108.379,108.379,15559.0
2017-04-04 11:30:00,131.72,131.74,131.65,131.72,9700.0,108.3955,108.4119,108.3379,108.3955,9700.0
2017-04-04 11:40:00,131.69,131.74,131.6,131.66,10227.0,108.3708,108.4119,108.2967,108.3461,10227.0
2017-04-04 11:50:00,131.69,131.69,131.55,131.57,12127.0,108.3708,108.3708,108.2556,108.272,12127.0
2017-04-04 12:00:00,131.59,131.61,131.44,131.44,12803.0,108.2885,108.305,108.1651,108.1651,12803.0
2017-04-04 12:10:00,131.44,131.61,131.4,131.59,10492.0,108.1651,108.305,108.1321,108.2885,10492.0
2017-04-04 12:20:00,131.59,131.59,131.48,131.56,13756.0,108.2885,108.2885,108.198,108.2638,13756.0
2017-04-04 12:30:00,131.56,131.57,131.49,131.53,16519.0,108.2638,108.272,108.2062,108.2391,16519.0
2017-04-04 12:40:00,131.51,131.56,131.29,131.31,12916.0,108.2227,108.2638,108.0416,108.0581,12916.0
2017-04-04 12:50:00,131.3,131.34,131.23,131.28,18027.0,108.0499,108.0828,107.9923,108.0334,18027.0
2017-04-04 13:00:00,131.28,131.28,131.19,131.24,22745.0,108.0334,108.0334,107.9593,108.0005,22745.0
2017-04-04 13:10:00,131.25,131.42,131.25,131.37,19829.0,108.0087,108.1486,108.0087,108.1075,19829.0
2017-04-04 13:20:00,131.38,131.42,131.31,131.35,16473.0,108.1157,108.1486,108.0581,108.091,16473.0
2017-04-04 13:30:00,131.34,131.37,131.28,131.37,17716.0,108.0828,108.1075,108.0334,108.1075,17716.0
2017-04-04 13:40:00,131.35,131.41,131.29,131.31,20922.0,108.091,108.1404,108.0416,108.0581,20922.0
2017-04-04 13:50:00,131.3,131.49,131.28,131.49,15084.0,108.0499,108.2062,108.0334,108.2062,15084.0
2017-04-04 14:00:00,131.51,131.64,131.5,131.64,14543.0,108.2227,108.3297,108.2144,108.3297,14543.0
2017-04-04 14:10:00,131.62,131.69,131.56,131.67,16753.0,108.3132,108.3708,108.2638,108.3543,16753.0
2017-04-04 14:20:00,131.66,131.77,131.58,131.74,14085.0,108.3461,108.4366,108.2803,108.4119,14085.0
2017-04-04 14:30:00,131.75,131.78,131.64,131.67,14452.0,108.4202,108.4449,108.3297,108.3543,14452.0
2017-04-04 14:40:00,131.67,131.71,131.59,131.61,12080.0,108.3543,108.3873,108.2885,108.305,12080.0
2017-04-04 14:50:00,131.65,131.67,131.55,131.55,12553.0,108.3379,108.3543,108.2556,108.2556,12553.0
2017-04-04 15:00:00,131.54,131.66,131.54,131.63,11105.0,108.2474,108.3461,108.2474,108.3214,11105.0
2017-04-04 15:10:00,131.64,131.67,131.47,131.48,10286.0,108.3297,108.3543,108.1898,108.198,10286.0
2017-04-04 15:20:00,131.49,131.51,131.39,131.4,25617.0,108.2062,108.2227,108.1239,108.1321,25617.0
2017-04-04 15:30:00,131.4,131.65,131.39,131.62,34402.0,108.1321,108.3379,108.1239,108.3132,34402.0
2017-04-04 15:40:00,131.62,131.62,131.54,131.6,34242.0,108.3132,108.3132,108.2474,108.2967,34242.0
2017-04-04 15:50:00,131.61,131.67,131.48,131.61,61985.0,108.305,108.3543,108.198,108.305,61985.0
2017-04-05 09:30:00,132.2,132.34,131.81,132.34,20307.0,108.7905,108.9057,108.4695,108.9057,20307.0
2017-04-05 09:40:00,132.4,132.98,132.4,132.98,11495.0,108.9551,109.4324,108.9551,109.4324,11495.0
2017-04-05 09:50:00,132.99,133.03,132.83,132.87,17322.0,109.4406,109.4735,109.3089,109.3418,17322.0
2017-04-05 10:00:00,132.87,133.18,132.82,133.03,23881.0,109.3418,109.597,109.3007,109.4735,23881.0
2017-04-05 10:10:00,133.03,133.1,132.83,132.94,33132.0,109.4735,109.5311,109.3089,109.3995,33132.0
2017-04-05 10:20:00,132.94,133.09,132.7,132.7,36948.0,109.3995,109.5229,109.202,109.202,36948.0
2017-04-05 10:30:00,132.64,132.71,132.56,132.68,12097.0,109.1526,109.2102,109.0867,109.1855,12097.0
2017-04-05 10:40:00,132.69,132.81,132.55,132.55,15590.0,109.1937,109.2925,109.0785,109.0785,15590.0
2017-04-05 10:50:00,132.55,132.69,132.48,132.61,10039.0,109.0785,109.1937,109.0209,109.1279,10039.0
2017-04-05 11:00:00,132.64,132.66,132.26,132.26,9891.0,109.1526,109.169,108.8399,108.8399,9891.0
2017-04-05 11:10:00,132.26,132.45,132.22,132.28,12707.0,108.8399,108.9962,108.8069,108.8563,12707.0
2017-04-05 11:20:00,132.29,132.33,132.09,132.11,12004.0,108.8646,108.8975,108.7,108.7164,12004.0
2017-04-05 11:30:00,132.11,132.5,132.05,132.5,15120.0,108.7164,109.0374,108.6671,109.0374,15120.0
2017-04-05 11:40:00,132.48,132.59,132.46,132.5,14655.0,109.0209,109.1114,109.0044,109.0374,14655.0
2017-04-05 11:50:00,132.51,132.55,132.31,132.32,13343.0,109.0456,109.0785,108.881,108.8892,13343.0
2017-04-05 12:00:00,132.34,132.51,132.33,132.47,13029.0,108.9057,109.0456,108.8975,109.0127,13029.0
2017-04-05 12:10:00,132.45,132.56,132.44,132.49,18938.0,108.9962,109.0867,108.988,109.0291,18938.0
2017-04-05 12:20:00,132.49,132.62,132.49,132.56,21354.0,109.0291,109.1361,109.0291,109.0867,21354.0
2017-04-05 12:30:00,132.56,132.63,132.5,132.51,27499.0,109.0867,109.1443,109.0374,109.0456,27499.0
2017-04-05 12:40:00,132.53,132.58,132.48,132.55,51884.0,109.0621,109.1032,109.0209,109.0785,51884.0
2017-04-05 12:50:00,132.56,132.65,132.52,132.53,18218.0,109.0867,109.1608,109.0538,109.0621,18218.0
2017-04-05 13:00:00,132.56,132.79,132.55,132.68,15971.0,109.0867,109.276,109.0785,109.1855,15971.0
2017-04-05 13:10:00,132.68,132.83,132.67,132.79,11100.0,109.1855,109.3089,109.1773,109.276,11100.0
2017-04-05 13:20:00,132.76,132.8,132.74,132.78,8117.0,109.2513,109.2842,109.2349,109.2678,8117.0
2017-04-05 13:30:00,132.79,132.98,132.78,132.94,13262.0,109.276,109.4324,109.2678,109.3995,13262.0
2017-04-05 13:40:00,132.95,132.95,132.85,132.93,6754.0,109.4077,109.4077,109.3254,109.3912,6754.0
2017-04-05 13:50:00,132.93,132.97,132.87,132.97,11516.0,109.3912,109.4241,109.3418,109.4241,11516.0
2017-04-05 14:00:00,132.94,132.97,132.7,132.78,14765.0,109.3995,109.4241,109.202,109.2678,14765.0
2017-04-05 14:10:00,132.78,132.88,132.68,132.68,9468.0,109.2678,109.3501,109.1855,109.1855,9468.0
2017-04-05 14:20:00,132.67,132.73,132.58,132.67,9189.0,109.1773,109.2266,109.1032,109.1773,9189.0
2017-04-05 14:30:00,132.63,132.65,132.21,132.21,10175.0,109.1443,109.1608,108.7987,108.7987,10175.0
2017-04-05 14:40:00,132.25,132.27,131.97,132.01,46448.0,108.8316,108.8481,108.6012,108.6341,46448.0
2017-04-05 14:50:00,132.02,132.04,131.79,131.85,12615.0,108.6424,108.6588,108.4531,108.5025,12615.0
2017-04-05 15:00:00,131.87,132.09,131.83,131.91,13587.0,108.5189,108.7,108.486,108.5518,13587.0
2017-04-05 15:10:00,131.91,131.92,131.57,131.6,12336.0,108.5518,108.5601,108.272,108.2967,12336.0
2017-04-05 15:20:00,131.61,131.62,131.2,131.43,21400.0,108.305,108.3132,107.9676,108.1568,21400.0
2017-04-05 15:30:00,131.44,131.44,130.97,131.2,30444.0,108.1651,108.1651,107.7783,107.9676,30444.0
2017-04-05 15:40:00,131.23,131.27,131.02,131.09,52492.0,107.9923,108.0252,107.8194,107.877,52492.0
2017-04-05 15:50:00,131.05,131.37,131.0,131.07,95016.0,107.8441,108.1075,107.803,107.8606,95016.0
2017-04-06 09:30:00,131.28,131.71,130.83,131.51,28429.0,108.0334,108.3873,107.6631,108.2227,28429.0
2017-04-06 09:40:00,131.63,131.74,131.15,131.28,12193.0,108.3214,108.4119,107.9264,108.0334,12193.0
2017-04-06 09:50:00,131.24,131.49,131.2,131.44,7557.0,108.0005,108.2062,107.9676,108.1651,7557.0
2017-04-06 10:00:00,131.48,131.51,131.26,131.31,5701.0,108.198,108.2227,108.0169,108.0581,5701.0
2017-04-06 10:10:00,131.32,131.39,131.07,131.15,9295.0,108.0663,108.1239,107.8606,107.9264,9295.0
2017-04-06 10:20:00,131.11,131.31,131.11,131.27,10141.0,107.8935,108.0581,107.8935,108.0252,10141.0
2017-04-06 10:30:00,131.23,131.44,131.23,131.42,9291.0,107.9923,108.1651,107.9923,108.1486,9291.0
2017-04-06 10:40:00,131.36,131.36,131.02,131.32,9874.0,108.0992,108.0992,107.8194,108.0663,9874.0
2017-04-06 10:50:00,131.36,131.36,131.18,131.27,8748.0,108.0992,108.0992,107.9511,108.0252,8748.0
2017-04-06 11:00:00,131.22,131.42,131.21,131.42,5231.0,107.984,108.1486,107.9758,108.1486,5231.0
2017-04-06 11:10:00,131.42,131.5,131.37,131.41,7575.0,108.1486,108.2144,108.1075,108.1404,7575.0
2017-04-06 11:20:00,131.41,131.84,131.4,131.82,10839.0,108.1404,108.4942,108.1321,108.4778,10839.0
2017-04-06 11:30:00,131.84,131.96,131.81,131.93,21805.0,108.4942,108.593,108.4695,108.5683,21805.0
2017-04-06 11:40:00,131.91,131.99,131.86,131.98,7331.0,108.5518,108.6177,108.5107,108.6094,7331.0
2017-04-06 11:50:00,131.98,132.04,131.88,131.9,47498.0,108.6094,108.6588,108.5272,108.5436,47498.0
2017-04-06 12:00:00,131.91,132.02,131.71,131.71,8964.0,108.5518,108.6424,108.3873,108.3873,8964.0
2017-04-06 12:10:00,131.74,131.76,131.68,131.76,7673.0,108.4119,108.4284,108.3626,108.4284,7673.0
2017-04-06 12:20:00,131.78,131.85,131.72,131.72,4855.0,108.4449,108.5025,108.3955,108.3955,4855.0
2017-04-06 12:30:00,131.74,131.78,131.58,131.61,9402.0,108.4119,108.4449,108.2803,108.305,9402.0
2017-04-06 12:40:00,131.61,131.68,131.53,131.68,4827.0,108.305,108.3626,108.2391,108.3626,4827.0
2017-04-06 12:50:00,131.66,131.85,131.65,131.82,7067.0,108.3461,108.5025,108.3379,108.4778,7067.0
2017-04-06 13:00:00,131.83,131.95,131.81,131.95,5683.0,108.486,108.5848,108.4695,108.5848,5683.0
2017-04-06 13:10:00,131.98,132.14,131.94,132.1,7659.0,108.6094,108.7411,108.5765,108.7082,7659.0
2017-04-06 13:20:00,132.13,132.26,132.05,132.19,16753.0,108.7329,108.8399,108.6671,108.7823,16753.0
2017-04-06 13:30:00,132.17,132.35,132.17,132.19,30453.0,108.7658,108.9139,108.7658,108.7823,30453.0
2017-04-06 13:40:00,132.19,132.19,132.09,132.15,5402.0,108.7823,108.7823,108.7,108.7493,5402.0
2017-04-06 13:50:00,132.16,132.2,132.1,132.15,6434.0,108.7576,108.7905,108.7082,108.7493,6434.0
2017-04-06 14:00:00,132.15,132.16,131.99,132.06,26698.0,108.7493,108.7576,108.6177,108.6753,26698.0
2017-04-06 14:10:00,132.06,132.17,132.06,132.16,46645.0,108.6753,108.7658,108.6753,108.7576,46645.0
2017-04-06 14:20:00,132.15,132.26,131.83,131.88,61363.0,108.7493,108.8399,108.486,108.5272,61363.0
2017-04-06 14:30:00,131.85,131.93,131.83,131.86,9512.0,108.5025,108.5683,108.486,108.5107,9512.0
2017-04-06 14:40:00,131.85,131.93,131.54,131.66,17109.0,108.5025,108.5683,108.2474,108.3461,17109.0
2017-04-06 14:50:00,131.64,131.71,131.43,131.56,8025.0,108.3297,108.3873,108.1568,108.2638,8025.0
2017-04-06 15:00:00,131.58,131.66,131.49,131.66,9662.0,108.2803,108.3461,108.2062,108.3461,9662.0
2017-04-06 15:10:00,131.64,131.71,131.62,131.65,9484.0,108.3297,108.3873,108.3132,108.3379,9484.0
2017-04-06 15:20:00,131.65,131.67,131.49,131.6,16869.0,108.3379,108.3543,108.2062,108.2967,16869.0
2017-04-06 15:30:00,131.58,131.76,131.52,131.71,28524.0,108.2803,108.4284,108.2309,108.3873,28524.0
2017-04-06 15:40:00,131.72,131.75,131.54,131.61,24317.0,108.3955,108.4202,108.2474,108.305,24317.0
2017-04-06 15:50:00,131.61,131.71,131.49,131.65,63630.0,108.305,108.3873,108.2062,108.3379,63630.0
2017-04-07 09:30:00,131.46,132.0,131.44,131.8,11941.0,108.1815,108.6259,108.1651,108.4613,11941.0
2017-04-07 09:40:00,131.9,132.02,131.81,131.97,8798.0,108.5436,108.6424,108.4695,108.6012,8798.0
2017-04-07 09:50:00,131.98,132.03,131.48,131.59,16731.0,108.6094,108.6506,108.198,108.2885,16731.0
2017-04-07 10:00:00,131.57,131.89,131.57,131.85,12178.0,108.272,108.5354,108.272,108.5025,12178.0
2017-04-07 10:10:00,131.87,132.01,131.82,131.95,11909.0,108.5189,108.6341,108.4778,108.5848,11909.0
2017-04-07 10:20:00,131.94,132.08,131.94,131.95,8988.0,108.5765,108.6917,108.5765,108.5848,8988.0
2017-04-07 10:30:00,131.98,132.2,131.93,132.2,8201.0,108.6094,108.7905,108.5683,108.7905,8201.0
2017-04-07 10:40:00,132.14,132.17,131.81,131.81,13049.0,108.7411,108.7658,108.4695,108.4695,13049.0
2017-04-07 10:50:00,131.79,131.82,131.67,131.74,8535.0,108.4531,108.4778,108.3543,108.4119,8535.0
2017-04-07 11:00:00,131.76,131.82,131.68,131.68,6291.0,108.4284,108.4778,108.3626,108.3626,6291.0
2017-04-07 11:10:00,131.68,131.8,131.6,131.74,9107.0,108.3626,108.4613,108.2967,108.4119,9107.0
2017-04-07 11:20:00,131.78,131.97,131.78,131.86,10212.0,108.4449,108.6012,108.4449,108.5107,10212.0
2017-04-07 11:30:00,131.85,131.87,131.67,131.7,7193.0,108.5025,108.5189,108.3543,108.379,7193.0
2017-04-07 11:40:00,131.7,131.81,131.66,131.81,5865.0,108.379,108.4695,108.3461,108.4695,5865.0
2017-04-07 11:50:00,131.83,131.96,131.78,131.95,7073.0,108.486,108.593,108.4449,108.5848,7073.0
2017-04-07 12:00:00,131.92,132.17,131.92,132.17,15075.0,108.5601,108.7658,108.5601,108.7658,15075.0
2017-04-07 12:10:00,132.14,132.19,132.06,132.11,6285.0,108.7411,108.7823,108.6753,108.7164,6285.0
2017-04-07 12:20:00,132.09,132.1,132.02,132.06,9158.0,108.7,108.7082,108.6424,108.6753,9158.0
2017-04-07 12:30:00,132.02,132.05,131.9,131.9,6215.0,108.6424,108.6671,108.5436,108.5436,6215.0
2017-04-07 12:40:00,131.89,131.97,131.86,131.95,11693.0,108.5354,108.6012,108.5107,108.5848,11693.0
2017-04-07 12:50:00,131.96,132.1,131.95,132.08,7997.0,108.593,108.7082,108.5848,108.6917,7997.0
2017-04-07 13:00:00,132.06,132.08,131.88,131.91,7595.0,108.6753,108.6917,108.5272,108.5518,7595.0
2017-04-07 13:10:00,131.95,132.11,131.94,132.03,12560.0,108.5848,108.7164,108.5765,108.6506,12560.0
2017-04-07 13:20:00,132.03,132.18,131.98,132.13,18261.0,108.6506,108.774,108.6094,108.7329,18261.0
2017-04-07 13:30:00,132.18,132.32,132.08,132.14,6562.0,108.774,108.8892,108.6917,108.7411,6562.0
2017-04-07 13:40:00,132.11,132.17,132.05,132.16,6250.0,108.7164,108.7658,108.6671,108.7576,6250.0
2017-04-07 13:50:00,132.16,132.23,132.12,132.16,11459.0,108.7576,108.8152,108.7247,108.7576,11459.0
2017-04-07 14:00:00,132.17,132.32,132.15,132.22,13118.0,108.7658,108.8892,108.7493,108.8069,13118.0
2017-04-07 14:10:00,132.23,132.27,132.19,132.21,8884.0,108.8152,108.8481,108.7823,108.7987,8884.0
2017-04-07 14:20:00,132.21,132.27,132.14,132.14,9528.0,108.7987,108.8481,108.7411,108.7411,9528.0
2017-04-07 14:30:00,132.14,132.16,132.08,132.09,9990.0,108.7411,108.7576,108.6917,108.7,9990.0
2017-04-07 14:40:00,132.07,132.17,132.0,132.1,12746.0,108.6835,108.7658,108.6259,108.7082,12746.0
2017-04-07 14:50:00,132.09,132.09,131.98,131.98,9031.0,108.7,108.7,108.6094,108.6094,9031.0
2017-04-07 15:00:00,131.98,132.07,131.94,131.96,9353.0,108.6094,108.6835,108.5765,108.593,9353.0
2017-04-07 15:10:00,131.97,132.06,131.96,132.01,7290.0,108.6012,108.6753,108.593,108.6341,7290.0
2017-04-07 15:20:00,131.99,132.07,131.85,131.88,11029.0,108.6177,108.6835,108.5025,108.5272,11029.0
2017-04-07 15:30:00,131.88,131.89,131.78,131.86,13189.0,108.5272,108.5354,108.4449,108.5107,13189.0
2017-04-07 15:40:00,131.88,131.88,131.74,131.82,18751.0,108.5272,108.5272,108.4119,108.4778,18751.0
2017-04-07 15:50:00,131.81,131.91,131.73,131.74,63415.0,108.4695,108.5518,108.4037,108.4119,63415.0
2017-04-10 09:30:00,131.71,132.41,131.71,132.41,20246.0,108.3873,108.9633,108.3873,108.9633,20246.0
2017-04-10 09:40:00,132.38,132.52,132.26,132.27,8683.0,108.9386,109.0538,108.8399,108.8481,8683.0
2017-04-10 09:50:00,132.35,132.41,132.18,132.4,18951.0,108.9139,108.9633,108.774,108.9551,18951.0
2017-04-10 10:00:00,132.35,132.55,132.27,132.5,13959.0,108.9139,109.0785,108.8481,109.0374,13959.0
2017-04-10 10:10:00,132.46,132.56,132.36,132.54,20189.0,109.0044,109.0867,108.9222,109.0703,20189.0
2017-04-10 10:20:00,132.54,132.57,132.42,132.5,10034.0,109.0703,109.095,108.9715,109.0374,10034.0
2017-04-10 10:30:00,132.51,132.71,132.51,132.62,15804.0,109.0456,109.2102,109.0456,109.1361,15804.0
2017-04-10 10:40:00,132.59,132.66,132.52,132.63,12236.0,109.1114,109.169,109.0538,109.1443,12236.0
2017-04-10 10:50:00,132.6,132.63,132.47,132.48,11592.0,109.1197,109.1443,109.0127,109.0209,11592.0
2017-04-10 11:00:00,132.5,132.59,132.49,132.53,9260.0,109.0374,109.1114,109.0291,109.0621,9260.0
2017-04-10 11:10:00,132.55,132.68,132.55,132.62,11568.0,109.0785,109.1855,109.0785,109.1361,11568.0
2017-04-10 11:20:00,132.65,132.74,132.6,132.63,19105.0,109.1608,109.2349,109.1197,109.1443,19105.0
2017-04-10 11:30:00,132.65,132.76,132.11,132.17,22168.0,109.1608,109.2513,108.7164,108.7658,22168.0
2017-04-10 11:40:00,132.15,132.17,131.94,132.09,19311.0,108.7493,108.7658,108.5765,108.7,19311.0
2017-04-10 11:50:00,132.08,132.2,132.08,132.16,6983.0,108.6917,108.7905,108.6917,108.7576,6983.0
2017-04-10 12:00:00,132.15,132.22,132.07,132.09,5148.0,108.7493,108.8069,108.6835,108.7,5148.0
2017-04-10 12:10:00,132.11,132.13,131.82,131.85,8530.0,108.7164,108.7329,108.4778,108.5025,8530.0
2017-04-10 12:20:00,131.86,131.96,131.82,131.96,4460.0,108.5107,108.593,108.4778,108.593,4460.0
2017-04-10 12:30:00,131.94,132.12,131.9,132.1,9260.0,108.5765,108.7247,108.5436,108.7082,9260.0
2017-04-10 12:40:00,132.13,132.38,132.1,132.38,14394.0,108.7329,108.9386,108.7082,108.9386,14394.0
2017-04-10 12:50:00,132.4,132.53,132.39,132.53,8280.0,108.9551,109.0621,108.9468,109.0621,8280.0
2017-04-10 13:00:00,132.53,132.59,132.43,132.52,11142.0,109.0621,109.1114,108.9798,109.0538,11142.0
2017-04-10 13:10:00,132.51,132.62,132.47,132.5,12496.0,109.0456,109.1361,109.0127,109.0374,12496.0
2017-04-10 13:20:00,132.54,132.64,132.49,132.52,8141.0,109.0703,109.1526,109.0291,109.0538,8141.0
2017-04-10 13:30:00,132.55,132.78,132.55,132.7,13279.0,109.0785,109.2678,109.0785,109.202,13279.0
2017-04-10 13:40:00,132.71,132.73,132.57,132.61,6553.0,109.2102,109.2266,109.095,109.1279,6553.0
2017-04-10 13:50:00,132.61,132.66,132.59,132.64,10132.0,109.1279,109.169,109.1114,109.1526,10132.0
2017-04-10 14:00:00,132.63,132.64,132.4,132.48,12793.0,109.1443,109.1526,108.9551,109.0209,12793.0
2017-04-10 14:10:00,132.48,132.66,132.46,132.56,13590.0,109.0209,109.169,109.0044,109.0867,13590.0
2017-04-10 14:20:00,132.59,132.65,132.45,132.46,10774.0,109.1114,109.1608,108.9962,109.0044,10774.0
2017-04-10 14:30:00,132.47,132.55,132.41,132.46,8615.0,109.0127,109.0785,108.9633,109.0044,8615.0
2017-04-10 14:40:00,132.44,132.71,132.43,132.69,10794.0,108.988,109.2102,108.9798,109.1937,10794.0
2017-04-10 14:50:00,132.68,132.71,132.61,132.62,8950.0,109.1855,109.2102,109.1279,109.1361,8950.0
2017-04-10 15:00:00,132.59,132.77,132.59,132.66,18169.0,109.1114,109.2596,109.1114,109.169,18169.0
2017-04-10 15:10:00,132.66,132.76,132.62,132.67,19478.0,109.169,109.2513,109.1361,109.1773,19478.0
2017-04-10 15:20:00,132.66,132.66,132.43,132.52,14908.0,109.169,109.169,108.9798,109.0538,14908.0
2017-04-10 15:30:00,132.51,132.57,132.43,132.53,23482.0,109.0456,109.095,108.9798,109.0621,23482.0
2017-04-10 15:40:00,132.52,132.52,132.26,132.27,27794.0,109.0538,109.0538,108.8399,108.8481,27794.0
2017-04-10 15:50:00,132.23,132.34,132.13,132.26,100611.0,108.8152,108.9057,108.7329,108.8399,100611.0
2017-04-11 09:30:00,131.92,132.4,131.81,132.17,25079.0,108.5601,108.9551,108.4695,108.7658,25079.0
2017-04-11 09:40:00,132.11,132.11,131.68,131.69,12269.0,108.7164,108.7164,108.3626,108.3708,12269.0
2017-04-11 09:50:00,131.71,131.83,131.56,131.7,11789.0,108.3873,108.486,108.2638,108.379,11789.0
2017-04-11 10:00:00,131.7,131.98,131.67,131.91,44531.0,108.379,108.6094,108.3543,108.5518,44531.0
2017-04-11 10:10:00,131.9,132.0,131.73,131.89,19686.0,108.5436,108.6259,108.4037,108.5354,19686.0
2017-04-11 10:20:00,131.89,132.01,131.76,131.98,15450.0,108.5354,108.6341,108.4284,108.6094,15450.0
2017-04-11 10:30:00,131.97,131.97,131.5,131.66,39976.0,108.6012,108.6012,108.2144,108.3461,39976.0
2017-04-11 10:40:00,131.55,131.68,131.41,131.58,12086.0,108.2556,108.3626,108.1404,108.2803,12086.0
2017-04-11 10:50:00,131.57,131.6,131.36,131.6,11984.0,108.272,108.2967,108.0992,108.2967,11984.0
2017-04-11 11:00:00,131.58,131.99,131.54,131.91,23096.0,108.2803,108.6177,108.2474,108.5518,23096.0
2017-04-11 11:10:00,131.9,131.95,131.72,131.9,36761.0,108.5436,108.5848,108.3955,108.5436,36761.0
2017-04-11 11:20:00,131.91,131.93,131.74,131.78,13121.0,108.5518,108.5683,108.4119,108.4449,13121.0
2017-04-11 11:30:00,131.81,132.0,131.76,131.95,13184.0,108.4695,108.6259,108.4284,108.5848,13184.0
2017-04-11 11:40:00,132.0,132.02,131.82,131.99,20739.0,108.6259,108.6424,108.4778,108.6177,20739.0
2017-04-11 11:50:00,131.98,132.06,131.93,131.98,16214.0,108.6094,108.6753,108.5683,108.6094,16214.0
2017-04-11 12:00:00,131.97,131.97,131.85,131.89,9237.0,108.6012,108.6012,108.5025,108.5354,9237.0
2017-04-11 12:10:00,131.91,132.06,131.89,132.0,21335.0,108.5518,108.6753,108.5354,108.6259,21335.0
2017-04-11 12:20:00,132.0,132.37,132.0,132.37,15418.0,108.6259,108.9304,108.6259,108.9304,15418.0
2017-04-11 12:30:00,132.34,132.44,132.28,132.37,15002.0,108.9057,108.988,108.8563,108.9304,15002.0
2017-04-11 12:40:00,132.36,132.36,132.16,132.16,9603.0,108.9222,108.9222,108.7576,108.7576,9603.0
2017-04-11 12:50:00,132.2,132.42,132.2,132.39,12096.0,108.7905,108.9715,108.7905,108.9468,12096.0
2017-04-11 13:00:00,132.39,132.65,132.38,132.54,17770.0,108.9468,109.1608,108.9386,109.0703,17770.0
2017-04-11 13:10:00,132.52,132.55,132.37,132.42,9988.0,109.0538,109.0785,108.9304,108.9715,9988.0
2017-04-11 13:20:00,132.45,132.52,132.37,132.46,19020.0,108.9962,109.0538,108.9304,109.0044,19020.0
2017-04-11 13:30:00,132.48,132.64,132.4,132.62,12666.0,109.0209,109.1526,108.9551,109.1361,12666.0
2017-04-11 13:40:00,132.61,132.61,132.38,132.42,23533.0,109.1279,109.1279,108.9386,108.9715,23533.0
2017-04-11 13:50:00,132.42,132.54,132.4,132.54,13660.0,108.9715,109.0703,108.9551,109.0703,13660.0
2017-04-11 14:00:00,132.57,132.64,132.51,132.58,11922.0,109.095,109.1526,109.0456,109.1032,11922.0
2017-04-11 14:10:00,132.58,132.63,132.27,132.42,18675.0,109.1032,109.1443,108.8481,108.9715,18675.0
2017-04-11 14:20:00,132.42,132.54,132.41,132.51,12520.0,108.9715,109.0703,108.9633,109.0456,12520.0
2017-04-11 14:30:00,132.51,132.57,132.42,132.49,16922.0,109.0456,109.095,108.9715,109.0291,16922.0
2017-04-11 14:40:00,132.52,132.7,132.5,132.64,14366.0,109.0538,109.202,109.0374,109.1526,14366.0
2017-04-11 14:50:00,132.66,132.83,132.66,132.75,34876.0,109.169,109.3089,109.169,109.2431,34876.0
2017-04-11 15:00:00,132.75,132.75,132.46,132.53,17649.0,109.2431,109.2431,109.0044,109.0621,17649.0
2017-04-11 15:10:00,132.53,132.56,132.29,132.41,23960.0,109.0621,109.0867,108.8646,108.9633,23960.0
2017-04-11 15:20:00,132.41,132.46,132.36,132.46,27155.0,108.9633,109.0044,108.9222,109.0044,27155.0
2017-04-11 15:30:00,132.45,132.7,132.42,132.69,59732.0,108.9962,109.202,108.9715,109.1937,59732.0
2017-04-11 15:40:00,132.7,132.7,132.48,132.59,44415.0,109.202,109.202,109.0209,109.1114,44415.0
2017-04-11 15:50:00,132.58,132.84,132.58,132.82,149199.0,109.1032,109.3172,109.1032,109.3007,149199.0
2017-04-12 09:30:00,132.79,132.79,131.92,132.14,35701.0,109.276,109.276,108.5601,108.7411,35701.0
2017-04-12 09:40:00,132.2,132.34,132.1,132.16,13674.0,108.7905,108.9057,108.7082,108.7576,13674.0
2017-04-12 09:50:00,132.15,132.27,131.82,131.82,41357.0,108.7493,108.8481,108.4778,108.4778,41357.0
2017-04-12 10:00:00,131.83,131.96,131.66,131.84,26748.0,108.486,108.593,108.3461,108.4942,26748.0
2017-04-12 10:10:00,131.84,131.91,131.66,131.89,15436.0,108.4942,108.5518,108.3461,108.5354,15436.0
2017-04-12 10:20:00,131.88,131.88,131.53,131.62,20972.0,108.5272,108.5272,108.2391,108.3132,20972.0
2017-04-12 10:30:00,131.63,131.85,131.63,131.66,28309.0,108.3214,108.5025,108.3214,108.3461,28309.0
2017-04-12 10:40:00,131.67,131.78,131.46,131.5,20258.0,108.3543,108.4449,108.1815,108.2144,20258.0
2017-04-12 10:50:00,131.41,131.58,131.39,131.47,22729.0,108.1404,108.2803,108.1239,108.1898,22729.0
2017-04-12 11:00:00,131.48,131.64,131.36,131.59,21766.0,108.198,108.3297,108.0992,108.2885,21766.0
2017-04-12 11:10:00,131.62,131.67,131.54,131.57,17176.0,108.3132,108.3543,108.2474,108.272,17176.0
2017-04-12 11:20:00,131.59,131.67,131.46,131.52,22255.0,108.2885,108.3543,108.1815,108.2309,22255.0
2017-04-12 11:30:00,131.48,131.6,131.34,131.4,34736.0,108.198,108.2967,108.0828,108.1321,34736.0
2017-04-12 11:40:00,131.34,131.43,131.32,131.4,13576.0,108.0828,108.1568,108.0663,108.1321,13576.0
2017-04-12 11:50:00,131.39,131.52,131.37,131.52,18421.0,108.1239,108.2309,108.1075,108.2309,18421.0
2017-04-12 12:00:00,131.52,131.57,131.44,131.57,14517.0,108.2309,108.272,108.1651,108.272,14517.0
2017-04-12 12:10:00,131.55,131.86,131.55,131.73,13076.0,108.2556,108.5107,108.2556,108.4037,13076.0
2017-04-12 12:20:00,131.72,131.73,131.5,131.54,15670.0,108.3955,108.4037,108.2144,108.2474,15670.0
2017-04-12 12:30:00,131.56,131.59,131.36,131.42,39373.0,108.2638,108.2885,108.0992,108.1486,39373.0
2017-04-12 12:40:00,131.43,131.46,131.38,131.41,15012.0,108.1568,108.1815,108.1157,108.1404,15012.0
2017-04-12 12:50:00,131.38,131.38,131.21,131.3,14263.0,108.1157,108.1157,107.9758,108.0499,14263.0
2017-04-12 13:00:00,131.32,131.68,131.31,131.68,18629.0,108.0663,108.3626,108.0581,108.3626,18629.0
2017-04-12 13:10:00,131.65,131.65,131.56,131.61,11338.0,108.3379,108.3379,108.2638,108.305,11338.0
2017-04-12 13:20:00,131.59,131.59,131.43,131.52,12914.0,108.2885,108.2885,108.1568,108.2309,12914.0
2017-04-12 13:30:00,131.52,131.78,131.44,131.78,14578.0,108.2309,108.4449,108.1651,108.4449,14578.0
2017-04-12 13:40:00,131.77,131.91,131.74,131.83,31602.0,108.4366,108.5518,108.4119,108.486,31602.0
2017-04-12 13:50:00,131.83,131.88,131.61,131.84,17258.0,108.486,108.5272,108.305,108.4942,17258.0
2017-04-12 14:00:00,131.77,131.77,131.54,131.56,26673.0,108.4366,108.4366,108.2474,108.2638,26673.0
2017-04-12 14:10:00,131.57,131.64,131.54,131.61,17681.0,108.272,108.3297,108.2474,108.305,17681.0
2017-04-12 14:20:00,131.56,131.61,131.38,131.47,35986.0,108.2638,108.305,108.1157,108.1898,35986.0
2017-04-12 14:30:00,131.46,131.57,131.27,131.28,31610.0,108.1815,108.272,108.0252,108.0334,31610.0
2017-04-12 14:40:00,131.25,131.27,131.14,131.15,15876.0,108.0087,108.0252,107.9182,107.9264,15876.0
2017-04-12 14:50:00,131.14,131.33,131.1,131.28,25097.0,107.9182,108.0745,107.8853,108.0334,25097.0
2017-04-12 15:00:00,131.3,131.34,131.15,131.19,20367.0,108.0499,108.0828,107.9264,107.9593,20367.0
2017-04-12 15:10:00,131.22,131.31,130.97,130.98,24142.0,107.984,108.0581,107.7783,107.7865,24142.0
2017-04-12 15:20:00,131.01,131.25,130.99,131.14,25950.0,107.8112,108.0087,107.7948,107.9182,25950.0
2017-04-12 15:30:00,131.16,131.28,131.16,131.19,42362.0,107.9346,108.0334,107.9346,107.9593,42362.0
2017-04-12 15:40:00,131.18,131.23,130.88,130.89,62220.0,107.9511,107.9923,107.7042,107.7125,62220.0
2017-04-12 15:50:00,130.89,130.95,130.79,130.88,213802.0,107.7125,107.7618,107.6302,107.7042,213802.0
2017-04-13 09:30:00,130.71,131.01,130.5,130.94,22916.0,107.5643,107.8112,107.3915,107.7536,22916.0
2017-04-13 09:40:00,130.91,130.91,130.71,130.89,9034.0,107.7289,107.7289,107.5643,107.7125,9034.0
2017-04-13 09:50:00,131.01,131.35,131.01,131.17,12308.0,107.8112,108.091,107.8112,107.9429,12308.0
2017-04-13 10:00:00,131.18,131.39,131.15,131.24,10464.0,107.9511,108.1239,107.9264,108.0005,10464.0
2017-04-13 10:10:00,131.16,131.19,130.96,130.99,33299.0,107.9346,107.9593,107.7701,107.7948,33299.0
2017-04-13 10:20:00,131.01,131.02,130.85,130.86,10929.0,107.8112,107.8194,107.6795,107.6878,10929.0
2017-04-13 10:30:00,130.81,131.02,130.81,131.0,7714.0,107.6466,107.8194,107.6466,107.803,7714.0
2017-04-13 10:40:00,131.02,131.25,131.02,131.19,8767.0,107.8194,108.0087,107.8194,107.9593,8767.0
2017-04-13 10:50:00,131.2,131.48,131.2,131.36,11925.0,107.9676,108.198,107.9676,108.0992,11925.0
2017-04-13 11:00:00,131.31,131.48,131.3,131.48,7123.0,108.0581,108.198,108.0499,108.198,7123.0
2017-04-13 11:10:00,131.46,131.51,131.29,131.36,8518.0,108.1815,108.2227,108.0416,108.0992,8518.0
2017-04-13 11:20:00,131.33,131.48,131.31,131.43,5596.0,108.0745,108.198,108.0581,108.1568,5596.0
2017-04-13 11:30:00,131.43,131.56,131.43,131.47,8242.0,108.1568,108.2638,108.1568,108.1898,8242.0
2017-04-13 11:40:00,131.42,131.51,131.37,131.44,3865.0,108.1486,108.2227,108.1075,108.1651,3865.0
2017-04-13 11:50:00,131.42,131.57,131.39,131.43,6537.0,108.1486,108.272,108.1239,108.1568,6537.0
2017-04-13 12:00:00,131.39,131.39,131.1,131.13,6578.0,108.1239,108.1239,107.8853,107.91,6578.0
2017-04-13 12:10:00,131.13,131.21,131.04,131.08,7825.0,107.91,107.9758,107.8359,107.8688,7825.0
2017-04-13 12:20:00,131.11,131.11,131.01,131.09,7316.0,107.8935,107.8935,107.8112,107.877,7316.0
2017-04-13 12:30:00,131.09,131.18,131.06,131.1,6126.0,107.877,107.9511,107.8524,107.8853,6126.0
2017-04-13 12:40:00,131.12,131.13,130.8,130.91,9029.0,107.9017,107.91,107.6384,107.7289,9029.0
2017-04-13 12:50:00,130.95,130.98,130.87,130.91,5420.0,107.7618,107.7865,107.696,107.7289,5420.0
2017-04-13 13:00:00,130.89,130.89,130.7,130.84,7124.0,107.7125,107.7125,107.5561,107.6713,7124.0
2017-04-13 13:10:00,130.85,130.86,130.75,130.79,6868.0,107.6795,107.6878,107.5972,107.6302,6868.0
2017-04-13 13:20:00,130.77,130.89,130.71,130.89,7783.0,107.6137,107.7125,107.5643,107.7125,7783.0
2017-04-13 13:30:00,130.91,130.92,130.84,130.88,5486.0,107.7289,107.7371,107.6713,107.7042,5486.0
2017-04-13 13:40:00,130.86,130.91,130.48,130.53,30581.0,107.6878,107.7289,107.3751,107.4162,30581.0
2017-04-13 13:50:00,130.52,130.69,130.52,130.67,6673.0,107.408,107.5479,107.408,107.5314,6673.0
2017-04-13 14:00:00,130.68,130.92,130.64,130.92,9253.0,107.5396,107.7371,107.5067,107.7371,9253.0
2017-04-13 14:10:00,130.94,130.99,130.88,130.89,4921.0,107.7536,107.7948,107.7042,107.7125,4921.0
2017-04-13 14:20:00,130.92,131.01,130.86,131.01,7752.0,107.7371,107.8112,107.6878,107.8112,7752.0
2017-04-13 14:30:00,130.98,131.05,130.87,130.88,8932.0,107.7865,107.8441,107.696,107.7042,8932.0
2017-04-13 14:40:00,130.89,130.96,130.86,130.92,9715.0,107.7125,107.7701,107.6878,107.7371,9715.0
2017-04-13 14:50:00,130.91,131.01,130.85,130.99,8499.0,107.7289,107.8112,107.6795,107.7948,8499.0
2017-04-13 15:00:00,130.97,131.01,130.78,130.78,10222.0,107.7783,107.8112,107.6219,107.6219,10222.0
2017-04-13 15:10:00,130.77,130.77,130.51,130.66,14377.0,107.6137,107.6137,107.3997,107.5232,14377.0
2017-04-13 15:20:00,130.67,130.77,130.59,130.59,22127.0,107.5314,107.6137,107.4656,107.4656,22127.0
2017-04-13 15:30:00,130.55,130.63,130.3,130.3,36569.0,107.4327,107.4985,107.2269,107.2269,36569.0
2017-04-13 15:40:00,130.29,130.57,130.24,130.56,56833.0,107.2187,107.4491,107.1776,107.4409,56833.0
2017-04-13 15:50:00,130.56,130.57,130.17,130.19,43440.0,107.4409,107.4491,107.12,107.1364,43440.0
2017-04-17 09:30:00,130.64,131.04,130.57,130.57,10537.0,107.5067,107.8359,107.4491,107.4491,10537.0
2017-04-17 09:40:00,130.59,130.61,130.26,130.28,12823.0,107.4656,107.482,107.194,107.2105,12823.0
2017-04-17 09:50:00,130.36,130.52,130.17,130.33,28933.0,107.2763,107.408,107.12,107.2516,28933.0
2017-04-17 10:00:00,130.37,130.68,130.37,130.67,8643.0,107.2845,107.5396,107.2845,107.5314,8643.0
2017-04-17 10:10:00,130.63,130.94,130.6,130.85,14703.0,107.4985,107.7536,107.4738,107.6795,14703.0
2017-04-17 10:20:00,130.88,130.91,130.66,130.67,12440.0,107.7042,107.7289,107.5232,107.5314,12440.0
2017-04-17 10:30:00,130.7,130.8,130.52,130.55,15613.0,107.5561,107.6384,107.408,107.4327,15613.0
2017-04-17 10:40:00,130.53,130.83,130.49,130.79,28334.0,107.4162,107.6631,107.3833,107.6302,28334.0
2017-04-17 10:50:00,130.81,130.89,130.75,130.89,37066.0,107.6466,107.7125,107.5972,107.7125,37066.0
2017-04-17 11:00:00,130.92,131.05,130.91,130.95,10861.0,107.7371,107.8441,107.7289,107.7618,10861.0
2017-04-17 11:10:00,130.98,131.05,130.95,131.03,12287.0,107.7865,107.8441,107.7618,107.8277,12287.0
2017-04-17 11:20:00,131.04,131.04,130.92,131.0,5857.0,107.8359,107.8359,107.7371,107.803,5857.0
2017-04-17 11:30:00,131.01,131.07,130.99,131.05,8452.0,107.8112,107.8606,107.7948,107.8441,8452.0
2017-04-17 11:40:00,131.08,131.1,130.93,130.94,5032.0,107.8688,107.8853,107.7454,107.7536,5032.0
2017-04-17 11:50:00,130.96,130.98,130.89,130.89,6422.0,107.7701,107.7865,107.7125,107.7125,6422.0
2017-04-17 12:00:00,130.86,131.13,130.85,131.11,9168.0,107.6878,107.91,107.6795,107.8935,9168.0
2017-04-17 12:10:00,131.14,131.19,131.1,131.14,13885.0,107.9182,107.9593,107.8853,107.9182,13885.0
2017-04-17 12:20:00,131.12,131.21,131.02,131.02,34282.0,107.9017,107.9758,107.8194,107.8194,34282.0
2017-04-17 12:30:00,131.01,131.05,130.84,130.86,2360.0,107.8112,107.8441,107.6713,107.6878,2360.0
2017-04-17 12:40:00,130.86,130.96,130.85,130.86,6092.0,107.6878,107.7701,107.6795,107.6878,6092.0
2017-04-17 12:50:00,130.86,130.91,130.82,130.88,3352.0,107.6878,107.7289,107.6549,107.7042,3352.0
2017-04-17 13:00:00,130.85,130.9,130.81,130.86,8429.0,107.6795,107.7207,107.6466,107.6878,8429.0
2017-04-17 13:10:00,130.89,130.97,130.88,130.97,4963.0,107.7125,107.7783,107.7042,107.7783,4963.0
2017-04-17 13:20:00,130.94,131.16,130.93,131.15,21304.0,107.7536,107.9346,107.7454,107.9264,21304.0
2017-04-17 13:30:00,131.15,131.17,131.0,131.0,8306.0,107.9264,107.9429,107.803,107.803,8306.0
2017-04-17 13:40:00,131.03,131.1,130.96,131.08,6301.0,107.8277,107.8853,107.7701,107.8688,6301.0
2017-04-17 13:50:00,131.09,131.11,131.05,131.06,5830.0,107.877,107.8935,107.8441,107.8524,5830.0
2017-04-17 14:00:00,131.08,131.16,130.96,131.04,10126.0,107.8688,107.9346,107.7701,107.8359,10126.0
2017-04-17 14:10:00,131.06,131.13,131.0,131.01,6066.0,107.8524,107.91,107.803,107.8112,6066.0
2017-04-17 14:20:00,131.01,131.09,131.01,131.05,4651.0,107.8112,107.877,107.8112,107.8441,4651.0
2017-04-17 14:30:00,131.04,131.18,131.04,131.13,9693.0,107.8359,107.9511,107.8359,107.91,9693.0
2017-04-17 14:40:00,131.14,131.2,131.12,131.16,8410.0,107.9182,107.9676,107.9017,107.9346,8410.0
2017-04-17 14:50:00,131.17,131.19,131.05,131.11,25400.0,107.9429,107.9593,107.8441,107.8935,25400.0
2017-04-17 15:00:00,131.12,131.13,130.99,131.07,17275.0,107.9017,107.91,107.7948,107.8606,17275.0
2017-04-17 15:10:00,131.07,131.28,131.01,131.26,10873.0,107.8606,108.0334,107.8112,108.0169,10873.0
2017-04-17 15:20:00,131.25,131.45,131.2,131.37,11527.0,108.0087,108.1733,107.9676,108.1075,11527.0
2017-04-17 15:30:00,131.33,131.34,131.2,131.32,25860.0,108.0745,108.0828,107.9676,108.0663,25860.0
2017-04-17 15:40:00,131.33,131.46,131.29,131.45,24742.0,108.0745,108.1815,108.0416,108.1733,24742.0
2017-04-17 15:50:00,131.46,131.47,131.28,131.37,109369.0,108.1815,108.1898,108.0334,108.1075,109369.0
2017-04-18 09:30:00,130.58,131.57,130.58,131.57,33579.0,107.4574,108.272,107.4574,108.272,33579.0
2017-04-18 09:40:00,131.57,132.37,131.53,132.22,76462.0,108.272,108.9304,108.2391,108.8069,76462.0
2017-04-18 09:50:00,132.18,132.54,132.17,132.4,41421.0,108.774,109.0703,108.7658,108.9551,41421.0
2017-04-18 10:00:00,132.44,132.45,131.99,132.09,68340.0,108.988,108.9962,108.6177,108.7,68340.0
2017-04-18 10:10:00,132.13,132.35,132.04,132.16,35671.0,108.7329,108.9139,108.6588,108.7576,35671.0
2017-04-18 10:20:00,132.18,132.44,131.99,132.35,27484.0,108.774,108.988,108.6177,108.9139,27484.0
2017-04-18 10:30:00,132.29,132.78,132.29,132.73,43298.0,108.8646,109.2678,108.8646,109.2266,43298.0
2017-04-18 10:40:00,132.7,133.0,132.7,132.74,58115.0,109.202,109.4488,109.202,109.2349,58115.0
2017-04-18 10:50:00,132.74,132.81,132.67,132.8,29460.0,109.2349,109.2925,109.1773,109.2842,29460.0
2017-04-18 11:00:00,132.8,132.89,132.72,132.87,25790.0,109.2842,109.3583,109.2184,109.3418,25790.0
2017-04-18 11:10:00,132.86,132.95,132.7,132.72,115781.0,109.3336,109.4077,109.202,109.2184,115781.0
2017-04-18 11:20:00,132.7,132.8,132.61,132.75,15925.0,109.202,109.2842,109.1279,109.2431,15925.0
2017-04-18 11:30:00,132.74,132.75,132.21,132.28,56000.0,109.2349,109.2431,108.7987,108.8563,56000.0
2017-04-18 11:40:00,132.27,132.38,132.17,132.37,20985.0,108.8481,108.9386,108.7658,108.9304,20985.0
2017-04-18 11:50:00,132.38,132.44,132.27,132.39,34052.0,108.9386,108.988,108.8481,108.9468,34052.0
2017-04-18 12:00:00,132.36,132.6,132.24,132.57,36221.0,108.9222,109.1197,108.8234,109.095,36221.0
2017-04-18 12:10:00,132.55,132.66,132.5,132.56,16505.0,109.0785,109.169,109.0374,109.0867,16505.0
2017-04-18 12:20:00,132.54,132.74,132.52,132.69,16702.0,109.0703,109.2349,109.0538,109.1937,16702.0
2017-04-18 12:30:00,132.67,132.72,132.45,132.52,26350.0,109.1773,109.2184,108.9962,109.0538,26350.0
2017-04-18 12:40:00,132.47,132.55,132.38,132.43,11064.0,109.0127,109.0785,108.9386,108.9798,11064.0
2017-04-18 12:50:00,132.4,132.59,132.37,132.38,11400.0,108.9551,109.1114,108.9304,108.9386,11400.0
2017-04-18 13:00:00,132.37,132.43,132.32,132.38,12349.0,108.9304,108.9798,108.8892,108.9386,12349.0
2017-04-18 13:10:00,132.4,132.62,132.35,132.61,24175.0,108.9551,109.1361,108.9139,109.1279,24175.0
2017-04-18 13:20:00,132.59,132.7,132.57,132.7,20565.0,109.1114,109.202,109.095,109.202,20565.0
2017-04-18 13:30:00,132.7,132.7,132.55,132.58,12898.0,109.202,109.202,109.0785,109.1032,12898.0
2017-04-18 13:40:00,132.55,132.65,132.54,132.6,11572.0,109.0785,109.1608,109.0703,109.1197,11572.0
2017-04-18 13:50:00,132.59,132.59,132.4,132.45,10514.0,109.1114,109.1114,108.9551,108.9962,10514.0
2017-04-18 14:00:00,132.45,132.62,132.45,132.51,23393.0,108.9962,109.1361,108.9962,109.0456,23393.0
2017-04-18 14:10:00,132.51,132.62,132.43,132.62,11812.0,109.0456,109.1361,108.9798,109.1361,11812.0
2017-04-18 14:20:00,132.62,132.64,132.47,132.63,17009.0,109.1361,109.1526,109.0127,109.1443,17009.0
2017-04-18 14:30:00,132.62,132.73,132.53,132.61,16156.0,109.1361,109.2266,109.0621,109.1279,16156.0
2017-04-18 14:40:00,132.62,132.66,132.36,132.5,15816.0,109.1361,109.169,108.9222,109.0374,15816.0
2017-04-18 14:50:00,132.49,132.57,132.38,132.46,12205.0,109.0291,109.095,108.9386,109.0044,12205.0
2017-04-18 15:00:00,132.49,132.5,132.36,132.5,20428.0,109.0291,109.0374,108.9222,109.0374,20428.0
2017-04-18 15:10:00,132.51,132.54,132.38,132.5,17922.0,109.0456,109.0703,108.9386,109.0374,17922.0
2017-04-18 15:20:00,132.52,132.62,132.52,132.57,13674.0,109.0538,109.1361,109.0538,109.095,13674.0
2017-04-18 15:30:00,132.58,132.66,132.52,132.55,39719.0,109.1032,109.169,109.0538,109.0785,39719.0
2017-04-18 15:40:00,132.55,132.61,132.44,132.48,76120.0,109.0785,109.1279,108.988,109.0209,76120.0
2017-04-18 15:50:00,132.48,132.52,132.4,132.41,91377.0,109.0209,109.0538,108.9551,108.9633,91377.0
2017-04-19 09:30:00,132.8,133.19,132.77,132.81,31658.0,109.2842,109.6052,109.2596,109.2925,31658.0
2017-04-19 09:40:00,132.79,132.89,132.56,132.89,13284.0,109.276,109.3583,109.0867,109.3583,13284.0
2017-04-19 09:50:00,132.91,132.94,132.74,132.74,14029.0,109.3748,109.3995,109.2349,109.2349,14029.0
2017-04-19 10:00:00,132.74,132.81,132.55,132.55,36857.0,109.2349,109.2925,109.0785,109.0785,36857.0
2017-04-19 10:10:00,132.58,132.66,132.45,132.58,12890.0,109.1032,109.169,108.9962,109.1032,12890.0
2017-04-19 10:20:00,132.57,132.57,132.43,132.5,12170.0,109.095,109.095,108.9798,109.0374,12170.0
2017-04-19 10:30:00,132.51,132.51,132.29,132.45,14965.0,109.0456,109.0456,108.8646,108.9962,14965.0
2017-04-19 10:40:00,132.43,132.5,132.34,132.36,13717.0,108.9798,109.0374,108.9057,108.9222,13717.0
2017-04-19 10:50:00,132.37,132.52,132.36,132.52,17170.0,108.9304,109.0538,108.9222,109.0538,17170.0
2017-04-19 11:00:00,132.49,132.8,132.48,132.72,20251.0,109.0291,109.2842,109.0209,109.2184,20251.0
2017-04-19 11:10:00,132.68,132.81,132.63,132.71,26250.0,109.1855,109.2925,109.1443,109.2102,26250.0
2017-04-19 11:20:00,132.76,132.81,132.65,132.79,16993.0,109.2513,109.2925,109.1608,109.276,16993.0
2017-04-19 11:30:00,132.8,132.82,132.71,132.75,15186.0,109.2842,109.3007,109.2102,109.2431,15186.0
2017-04-19 11:40:00,132.77,132.8,132.56,132.6,8624.0,109.2596,109.2842,109.0867,109.1197,8624.0
2017-04-19 11:50:00,132.61,132.62,132.49,132.56,7160.0,109.1279,109.1361,109.0291,109.0867,7160.0
2017-04-19 12:00:00,132.53,132.56,132.31,132.38,8672.0,109.0621,109.0867,108.881,108.9386,8672.0
2017-04-19 12:10:00,132.35,132.43,132.24,132.38,6566.0,108.9139,108.9798,108.8234,108.9386,6566.0
2017-04-19 12:20:00,132.36,132.43,132.3,132.33,8049.0,108.9222,108.9798,108.8728,108.8975,8049.0
2017-04-19 12:30:00,132.33,132.52,132.33,132.52,10544.0,108.8975,109.0538,108.8975,109.0538,10544.0
2017-04-19 12:40:00,132.53,132.54,132.46,132.54,9990.0,109.0621,109.0703,109.0044,109.0703,9990.0
2017-04-19 12:50:00,132.52,132.63,132.51,132.54,6238.0,109.0538,109.1443,109.0456,109.0703,6238.0
2017-04-19 13:00:00,132.56,132.57,132.31,132.31,11102.0,109.0867,109.095,108.881,108.881,11102.0
2017-04-19 13:10:00,132.32,132.36,132.22,132.31,7976.0,108.8892,108.9222,108.8069,108.881,7976.0
2017-04-19 13:20:00,132.31,132.45,132.27,132.29,8018.0,108.881,108.9962,108.8481,108.8646,8018.0
2017-04-19 13:30:00,132.28,132.32,132.25,132.31,5452.0,108.8563,108.8892,108.8316,108.881,5452.0
2017-04-19 13:40:00,132.3,132.44,132.26,132.42,6323.0,108.8728,108.988,108.8399,108.9715,6323.0
2017-04-19 13:50:00,132.4,132.46,132.34,132.41,6710.0,108.9551,109.0044,108.9057,108.9633,6710.0
2017-04-19 14:00:00,132.41,132.45,132.21,132.21,8696.0,108.9633,108.9962,108.7987,108.7987,8696.0
2017-04-19 14:10:00,132.21,132.28,132.07,132.18,15152.0,108.7987,108.8563,108.6835,108.774,15152.0
2017-04-19 14:20:00,132.17,132.19,132.06,132.16,9336.0,108.7658,108.7823,108.6753,108.7576,9336.0
2017-04-19 14:30:00,132.16,132.28,132.13,132.2,9503.0,108.7576,108.8563,108.7329,108.7905,9503.0
2017-04-19 14:40:00,132.23,132.26,132.02,132.03,11480.0,108.8152,108.8399,108.6424,108.6506,11480.0
2017-04-19 14:50:00,132.03,132.03,131.85,131.98,24126.0,108.6506,108.6506,108.5025,108.6094,24126.0
2017-04-19 15:00:00,131.98,132.18,131.97,132.16,52142.0,108.6094,108.774,108.6012,108.7576,52142.0
2017-04-19 15:10:00,132.15,132.23,132.1,132.17,25142.0,108.7493,108.8152,108.7082,108.7658,25142.0
2017-04-19 15:20:00,132.18,132.18,131.99,131.99,36323.0,108.774,108.774,108.6177,108.6177,36323.0
2017-04-19 15:30:00,131.97,132.11,131.78,132.08,24983.0,108.6012,108.7164,108.4449,108.6917,24983.0
2017-04-19 15:40:00,132.07,132.1,131.97,132.06,49373.0,108.6835,108.7082,108.6012,108.6753,49373.0
2017-04-19 15:50:00,132.06,132.2,131.97,132.12,93058.0,108.6753,108.7905,108.6012,108.7247,93058.0
2017-04-20 09:30:00,132.79,133.09,132.53,132.94,23847.0,109.276,109.5229,109.0621,109.3995,23847.0
2017-04-20 09:40:00,132.89,133.04,132.71,132.8,12109.0,109.3583,109.4817,109.2102,109.2842,12109.0
2017-04-20 09:50:00,132.84,132.9,132.52,132.67,11249.0,109.3172,109.3665,109.0538,109.1773,11249.0
2017-04-20 10:00:00,132.69,132.98,132.68,132.98,11320.0,109.1937,109.4324,109.1855,109.4324,11320.0
2017-04-20 10:10:00,132.99,133.11,132.92,133.02,9981.0,109.4406,109.5393,109.383,109.4653,9981.0
2017-04-20 10:20:00,133.04,133.08,132.74,132.87,8963.0,109.4817,109.5147,109.2349,109.3418,8963.0
2017-04-20 10:30:00,132.9,133.01,132.85,132.91,10903.0,109.3665,109.4571,109.3254,109.3748,10903.0
2017-04-20 10:40:00,132.92,133.24,132.91,133.19,24671.0,109.383,109.6463,109.3748,109.6052,24671.0
2017-04-20 10:50:00,133.23,133.37,133.2,133.22,26875.0,109.6381,109.7533,109.6134,109.6299,26875.0
2017-04-20 11:00:00,133.25,133.28,133.13,133.24,6998.0,109.6546,109.6792,109.5558,109.6463,6998.0
2017-04-20 11:10:00,133.29,133.37,133.22,133.32,9246.0,109.6875,109.7533,109.6299,109.7122,9246.0
2017-04-20 11:20:00,133.32,133.5,133.3,133.47,5769.0,109.7122,109.8603,109.6957,109.8356,5769.0
2017-04-20 11:30:00,133.5,133.56,133.37,133.56,9204.0,109.8603,109.9097,109.7533,109.9097,9204.0
2017-04-20 11:40:00,133.53,133.57,133.38,133.55,7572.0,109.885,109.9179,109.7615,109.9014,7572.0
2017-04-20 11:50:00,133.55,133.61,133.49,133.56,7763.0,109.9014,109.9508,109.8521,109.9097,7763.0
2017-04-20 12:00:00,133.58,133.77,133.56,133.76,8667.0,109.9261,110.0825,109.9097,110.0742,8667.0
2017-04-20 12:10:00,133.77,133.78,133.7,133.74,4539.0,110.0825,110.0907,110.0249,110.0578,4539.0
2017-04-20 12:20:00,133.77,133.89,133.77,133.81,7261.0,110.0825,110.1812,110.0825,110.1154,7261.0
2017-04-20 12:30:00,133.83,133.93,133.82,133.93,9629.0,110.1319,110.2141,110.1236,110.2141,9629.0
2017-04-20 12:40:00,133.96,134.13,133.96,134.1,16182.0,110.2388,110.3787,110.2388,110.354,16182.0
2017-04-20 12:50:00,134.11,134.35,134.1,134.29,58423.0,110.3623,110.5598,110.354,110.5104,58423.0
2017-04-20 13:00:00,134.3,134.48,134.29,134.33,35634.0,110.5186,110.6668,110.5104,110.5433,35634.0
2017-04-20 13:10:00,134.3,134.37,134.23,134.25,19992.0,110.5186,110.5762,110.461,110.4775,19992.0
2017-04-20 13:20:00,134.26,134.47,134.25,134.41,13463.0,110.4857,110.6585,110.4775,110.6091,13463.0
2017-04-20 13:30:00,134.43,134.45,134.36,134.41,16258.0,110.6256,110.6421,110.568,110.6091,16258.0
2017-04-20 13:40:00,134.42,134.52,134.4,134.52,16238.0,110.6174,110.6997,110.6009,110.6997,16238.0
2017-04-20 13:50:00,134.52,134.7,134.52,134.6,15174.0,110.6997,110.8478,110.6997,110.7655,15174.0
2017-04-20 14:00:00,134.61,134.63,134.41,134.46,14923.0,110.7737,110.7902,110.6091,110.6503,14923.0
2017-04-20 14:10:00,134.47,134.52,134.41,134.49,24465.0,110.6585,110.6997,110.6091,110.675,24465.0
2017-04-20 14:20:00,134.5,134.67,134.49,134.59,18695.0,110.6832,110.8231,110.675,110.7573,18695.0
2017-04-20 14:30:00,134.56,134.66,134.5,134.59,32705.0,110.7326,110.8149,110.6832,110.7573,32705.0
2017-04-20 14:40:00,134.57,134.6,134.45,134.54,29466.0,110.7408,110.7655,110.6421,110.7161,29466.0
2017-04-20 14:50:00,134.54,134.62,134.48,134.49,18899.0,110.7161,110.782,110.6668,110.675,18899.0
2017-04-20 15:00:00,134.49,134.8,134.49,134.79,31856.0,110.675,110.9301,110.675,110.9219,31856.0
2017-04-20 15:10:00,134.8,134.92,134.77,134.83,39462.0,110.9301,111.0288,110.9054,110.9548,39462.0
2017-04-20 15:20:00,134.86,134.88,134.66,134.76,29464.0,110.9795,110.9959,110.8149,110.8972,29464.0
2017-04-20 15:30:00,134.76,134.92,134.68,134.81,55752.0,110.8972,111.0288,110.8313,110.9383,55752.0
2017-04-20 15:40:00,134.79,134.82,134.69,134.79,51888.0,110.9219,110.9465,110.8396,110.9219,51888.0
2017-04-20 15:50:00,134.78,134.85,134.56,134.6,122287.0,110.9136,110.9712,110.7326,110.7655,122287.0
2017-04-21 09:30:00,134.87,135.28,134.75,135.27,139701.0,110.9877,111.3251,110.8889,111.3169,139701.0
2017-04-21 09:40:00,135.29,135.39,134.99,135.02,30807.0,111.3333,111.4156,111.0864,111.1111,30807.0
2017-04-21 09:50:00,135.03,135.08,134.81,134.94,35270.0,111.1194,111.1605,110.9383,111.0453,35270.0
2017-04-21 10:00:00,134.97,135.06,134.59,134.65,43147.0,111.07,111.144,110.7573,110.8067,43147.0
2017-04-21 10:10:00,134.67,135.08,134.63,135.08,42623.0,110.8231,111.1605,110.7902,111.1605,42623.0
2017-04-21 10:20:00,135.05,135.31,135.0,135.31,29530.0,111.1358,111.3498,111.0947,111.3498,29530.0
2017-04-21 10:30:00,135.28,135.29,134.98,135.07,28433.0,111.3251,111.3333,111.0782,111.1523,28433.0
2017-04-21 10:40:00,135.02,135.25,134.94,135.2,34237.0,111.1111,111.3004,111.0453,111.2593,34237.0
2017-04-21 10:50:00,135.18,135.21,135.02,135.1,21788.0,111.2428,111.2675,111.1111,111.177,21788.0
2017-04-21 11:00:00,135.09,135.09,134.9,134.91,23280.0,111.1687,111.1687,111.0124,111.0206,23280.0
2017-04-21 11:10:00,134.9,134.95,134.69,134.75,35018.0,111.0124,111.0535,110.8396,110.8889,35018.0
2017-04-21 11:20:00,134.8,135.09,134.72,135.04,30712.0,110.9301,111.1687,110.8643,111.1276,30712.0
2017-04-21 11:30:00,135.08,135.36,134.93,135.34,30157.0,111.1605,111.3909,111.0371,111.3745,30157.0
2017-04-21 11:40:00,135.35,135.55,135.29,135.53,26532.0,111.3827,111.5473,111.3333,111.5308,26532.0
2017-04-21 11:50:00,135.51,135.66,135.46,135.6,24916.0,111.5144,111.6378,111.4732,111.5884,24916.0
2017-04-21 12:00:00,135.6,135.71,135.43,135.54,33480.0,111.5884,111.679,111.4485,111.5391,33480.0
2017-04-21 12:10:00,135.53,135.54,135.21,135.39,78404.0,111.5308,111.5391,111.2675,111.4156,78404.0
2017-04-21 12:20:00,135.37,135.51,135.37,135.43,25849.0,111.3992,111.5144,111.3992,111.4485,25849.0
2017-04-21 12:30:00,135.4,135.47,135.33,135.37,19347.0,111.4238,111.4814,111.3662,111.3992,19347.0
2017-04-21 12:40:00,135.37,135.43,135.3,135.33,15085.0,111.3992,111.4485,111.3416,111.3662,15085.0
2017-04-21 12:50:00,135.34,135.37,135.29,135.32,10723.0,111.3745,111.3992,111.3333,111.358,10723.0
2017-04-21 13:00:00,135.32,135.36,135.3,135.32,10844.0,111.358,111.3909,111.3416,111.358,10844.0
2017-04-21 13:10:00,135.33,135.33,134.93,134.97,24328.0,111.3662,111.3662,111.0371,111.07,24328.0
2017-04-21 13:20:00,134.94,135.19,134.93,135.12,15862.0,111.0453,111.251,111.0371,111.1934,15862.0
2017-04-21 13:30:00,135.12,135.17,135.06,135.06,13341.0,111.1934,111.2346,111.144,111.144,13341.0
2017-04-21 13:40:00,135.05,135.16,135.03,135.13,28163.0,111.1358,111.2263,111.1194,111.2017,28163.0
2017-04-21 13:50:00,135.12,135.52,135.11,135.51,19660.0,111.1934,111.5226,111.1852,111.5144,19660.0
2017-04-21 14:00:00,135.49,135.51,135.37,135.4,19465.0,111.4979,111.5144,111.3992,111.4238,19465.0
2017-04-21 14:10:00,135.43,135.45,135.31,135.31,23575.0,111.4485,111.465,111.3498,111.3498,23575.0
2017-04-21 14:20:00,135.3,135.63,135.27,135.63,20408.0,111.3416,111.6131,111.3169,111.6131,20408.0
2017-04-21 14:30:00,135.61,135.66,135.53,135.63,18932.0,111.5967,111.6378,111.5308,111.6131,18932.0
2017-04-21 14:40:00,135.6,135.62,135.33,135.35,29190.0,111.5884,111.6049,111.3662,111.3827,29190.0
2017-04-21 14:50:00,135.32,135.61,135.26,135.5,31294.0,111.358,111.5967,111.3086,111.5061,31294.0
2017-04-21 15:00:00,135.48,135.52,135.07,135.24,55010.0,111.4897,111.5226,111.1523,111.2922,55010.0
2017-04-21 15:10:00,135.21,135.28,135.15,135.2,37733.0,111.2675,111.3251,111.2181,111.2593,37733.0
2017-04-21 15:20:00,135.2,135.32,135.14,135.28,38853.0,111.2593,111.358,111.2099,111.3251,38853.0
2017-04-21 15:30:00,135.28,135.39,135.13,135.26,54822.0,111.3251,111.4156,111.2017,111.3086,54822.0
2017-04-21 15:40:00,135.27,135.53,135.22,135.41,90498.0,111.3169,111.5308,111.2757,111.4321,90498.0
2017-04-21 15:50:00,135.41,135.41,134.77,134.84,335553.0,111.4321,111.4321,110.9054,110.963,335553.0
2017-04-24 09:30:00,138.79,142.82,138.63,141.56,359596.0,114.2136,117.5299,114.0819,116.4931,359596.0
2017-04-24 09:40:00,141.5,141.56,140.72,140.96,116721.0,116.4437,116.4931,115.8018,115.9993,116721.0
2017-04-24 09:50:00,140.92,141.3,140.73,140.83,96713.0,115.9664,116.2791,115.81,115.8923,96713.0
2017-04-24 10:00:00,140.81,142.03,140.8,141.86,203242.0,115.8759,116.8798,115.8676,116.7399,203242.0
2017-04-24 10:10:00,141.85,142.18,141.7,142.02,112014.0,116.7317,117.0033,116.6083,116.8716,112014.0
2017-04-24 10:20:00,142.02,142.79,142.01,142.67,126893.0,116.8716,117.5052,116.8634,117.4065,126893.0
2017-04-24 10:30:00,142.65,142.65,142.24,142.33,53459.0,117.39,117.39,117.0526,117.1267,53459.0
2017-04-24 10:40:00,142.4,142.46,141.84,142.12,49549.0,117.1843,117.2337,116.7235,116.9539,49549.0
2017-04-24 10:50:00,142.1,142.28,141.96,142.05,53360.0,116.9374,117.0856,116.8222,116.8963,53360.0
2017-04-24 11:00:00,142.05,142.07,141.66,141.85,273276.0,116.8963,116.9127,116.5753,116.7317,273276.0
2017-04-24 11:10:00,141.81,141.99,141.56,141.56,48234.0,116.6988,116.8469,116.4931,116.4931,48234.0
2017-04-24 11:20:00,141.55,141.57,141.33,141.42,32173.0,116.4848,116.5013,116.3038,116.3778,32173.0
2017-04-24 11:30:00,141.43,141.43,141.07,141.17,37075.0,116.3861,116.3861,116.0898,116.1721,37075.0
2017-04-24 11:40:00,141.14,141.14,140.85,140.9,58234.0,116.1474,116.1474,115.9088,115.9499,58234.0
2017-04-24 11:50:00,140.91,141.08,140.81,140.89,32316.0,115.9582,116.098,115.8759,115.9417,32316.0
2017-04-24 12:00:00,140.85,140.89,140.72,140.75,40818.0,115.9088,115.9417,115.8018,115.8265,40818.0
2017-04-24 12:10:00,140.79,140.79,140.58,140.62,29887.0,115.8594,115.8594,115.6866,115.7195,29887.0
2017-04-24 12:20:00,140.62,140.62,140.46,140.5,60093.0,115.7195,115.7195,115.5878,115.6208,60093.0
2017-04-24 12:30:00,140.5,140.63,140.49,140.59,46788.0,115.6208,115.7277,115.6125,115.6948,46788.0
2017-04-24 12:40:00,140.59,140.6,140.39,140.39,35810.0,115.6948,115.703,115.5302,115.5302,35810.0
2017-04-24 12:50:00,140.43,140.58,140.35,140.39,78171.0,115.5631,115.6866,115.4973,115.5302,78171.0
2017-04-24 13:00:00,140.38,140.39,140.2,140.27,47761.0,115.522,115.5302,115.3739,115.4315,47761.0
2017-04-24 13:10:00,140.28,140.42,140.09,140.3,78636.0,115.4397,115.5549,115.2834,115.4562,78636.0
2017-04-24 13:20:00,140.31,140.32,139.89,139.98,59117.0,115.4644,115.4726,115.1188,115.1928,59117.0
2017-04-24 13:30:00,140.0,140.0,139.86,140.0,89250.0,115.2093,115.2093,115.0941,115.2093,89250.0
2017-04-24 13:40:00,139.97,140.0,139.89,139.96,27820.0,115.1846,115.2093,115.1188,115.1764,27820.0
2017-04-24 13:50:00,139.96,140.03,139.91,140.02,37750.0,115.1764,115.234,115.1352,115.2258,37750.0
2017-04-24 14:00:00,140.01,140.14,139.89,140.05,84761.0,115.2175,115.3245,115.1188,115.2504,84761.0
2017-04-24 14:10:00,140.07,140.27,139.96,140.2,82831.0,115.2669,115.4315,115.1764,115.3739,82831.0
2017-04-24 14:20:00,140.24,140.31,140.16,140.3,39860.0,115.4068,115.4644,115.341,115.4562,39860.0
2017-04-24 14:30:00,140.31,140.31,140.12,140.17,33584.0,115.4644,115.4644,115.308,115.3492,33584.0
2017-04-24 14:40:00,140.17,140.18,139.94,140.06,45922.0,115.3492,115.3574,115.1599,115.2587,45922.0
2017-04-24 14:50:00,140.06,140.08,139.92,140.0,40013.0,115.2587,115.2751,115.1435,115.2093,40013.0
2017-04-24 15:00:00,140.0,140.24,140.0,140.22,62852.0,115.2093,115.4068,115.2093,115.3903,62852.0
2017-04-24 15:10:00,140.22,140.37,140.17,140.27,64842.0,115.3903,115.5138,115.3492,115.4315,64842.0
2017-04-24 15:20:00,140.28,140.31,140.07,140.1,46277.0,115.4397,115.4644,115.2669,115.2916,46277.0
2017-04-24 15:30:00,140.13,140.18,139.93,140.02,135138.0,115.3163,115.3574,115.1517,115.2258,135138.0
2017-04-24 15:40:00,140.01,140.06,139.91,140.0,132072.0,115.2175,115.2587,115.1352,115.2093,132072.0
2017-04-24 15:50:00,140.0,140.02,139.65,139.76,236081.0,115.2093,115.2258,114.9213,115.0118,236081.0
2017-04-25 09:30:00,138.91,140.99,138.8,140.3,110571.0,114.3123,116.024,114.2218,115.4562,110571.0
2017-04-25 09:40:00,140.34,140.35,139.54,139.76,96973.0,115.4891,115.4973,114.8307,115.0118,96973.0
2017-04-25 09:50:00,139.77,139.87,139.19,139.34,83605.0,115.02,115.1023,114.5427,114.6662,83605.0
2017-04-25 10:00:00,139.34,140.42,139.31,140.21,110769.0,114.6662,115.5549,114.6415,115.3821,110769.0
2017-04-25 10:10:00,140.21,140.31,140.05,140.07,74223.0,115.3821,115.4644,115.2504,115.2669,74223.0
2017-04-25 10:20:00,140.08,140.35,140.05,140.21,70185.0,115.2751,115.4973,115.2504,115.3821,70185.0
2017-04-25 10:30:00,140.23,140.48,140.23,140.47,63123.0,115.3986,115.6043,115.3986,115.5961,63123.0
2017-04-25 10:40:00,140.46,140.47,139.55,139.74,81443.0,115.5878,115.5961,114.839,114.9953,81443.0
2017-04-25 10:50:00,139.75,140.01,139.73,139.79,52774.0,115.0036,115.2175,114.9871,115.0365,52774.0
2017-04-25 11:00:00,139.78,139.88,139.68,139.72,54454.0,115.0282,115.1105,114.946,114.9789,54454.0
2017-04-25 11:10:00,139.72,139.81,139.53,139.56,83502.0,114.9789,115.0529,114.8225,114.8472,83502.0
2017-04-25 11:20:00,139.58,139.6,139.04,139.19,38152.0,114.8637,114.8801,114.4193,114.5427,38152.0
2017-04-25 11:30:00,139.2,139.22,139.0,139.15,48317.0,114.551,114.5674,114.3864,114.5098,48317.0
2017-04-25 11:40:00,139.14,139.33,138.95,139.22,38397.0,114.5016,114.6579,114.3452,114.5674,38397.0
2017-04-25 11:50:00,139.24,139.35,139.07,139.23,30696.0,114.5839,114.6744,114.444,114.5756,30696.0
2017-04-25 12:00:00,139.23,139.3,139.15,139.27,20194.0,114.5756,114.6332,114.5098,114.6086,20194.0
2017-04-25 12:10:00,139.28,139.35,139.19,139.21,37744.0,114.6168,114.6744,114.5427,114.5592,37744.0
2017-04-25 12:20:00,139.23,139.38,139.22,139.24,17138.0,114.5756,114.6991,114.5674,114.5839,17138.0
2017-04-25 12:30:00,139.23,139.31,139.11,139.22,26603.0,114.5756,114.6415,114.4769,114.5674,26603.0
2017-04-25 12:40:00,139.24,139.4,139.19,139.32,30204.0,114.5839,114.7155,114.5427,114.6497,30204.0
2017-04-25 12:50:00,139.32,139.42,139.17,139.19,33954.0,114.6497,114.732,114.5263,114.5427,33954.0
2017-04-25 13:00:00,139.18,139.32,139.15,139.3,35839.0,114.5345,114.6497,114.5098,114.6332,35839.0
2017-04-25 13:10:00,139.3,139.31,138.9,138.93,38557.0,114.6332,114.6415,114.3041,114.3288,38557.0
2017-04-25 13:20:00,138.97,138.97,138.8,138.82,39096.0,114.3617,114.3617,114.2218,114.2382,39096.0
2017-04-25 13:30:00,138.82,138.96,138.77,138.87,44648.0,114.2382,114.3535,114.1971,114.2794,44648.0
2017-04-25 13:40:00,138.89,138.99,138.79,138.79,35861.0,114.2958,114.3781,114.2136,114.2136,35861.0
2017-04-25 13:50:00,138.78,138.98,138.72,138.98,28183.0,114.2053,114.3699,114.1559,114.3699,28183.0
2017-04-25 14:00:00,138.98,139.16,138.95,139.13,29559.0,114.3699,114.518,114.3452,114.4933,29559.0
2017-04-25 14:10:00,139.15,139.25,139.08,139.12,21926.0,114.5098,114.5921,114.4522,114.4851,21926.0
2017-04-25 14:20:00,139.1,139.11,138.94,138.96,31089.0,114.4687,114.4769,114.337,114.3535,31089.0
2017-04-25 14:30:00,138.96,139.12,138.91,139.1,35664.0,114.3535,114.4851,114.3123,114.4687,35664.0
2017-04-25 14:40:00,139.08,139.14,139.04,139.04,23928.0,114.4522,114.5016,114.4193,114.4193,23928.0
2017-04-25 14:50:00,139.04,139.04,138.82,138.88,20005.0,114.4193,114.4193,114.2382,114.2876,20005.0
2017-04-25 15:00:00,138.92,139.19,138.89,139.19,33900.0,114.3205,114.5427,114.2958,114.5427,33900.0
2017-04-25 15:10:00,139.18,139.47,139.13,139.47,55358.0,114.5345,114.7731,114.4933,114.7731,55358.0
2017-04-25 15:20:00,139.47,139.47,139.27,139.34,32522.0,114.7731,114.7731,114.6086,114.6662,32522.0
2017-04-25 15:30:00,139.33,139.33,139.2,139.28,48340.0,114.6579,114.6579,114.551,114.6168,48340.0
2017-04-25 15:40:00,139.28,139.38,139.22,139.26,74817.0,114.6168,114.6991,114.5674,114.6003,74817.0
2017-04-25 15:50:00,139.27,139.3,139.07,139.18,181439.0,114.6086,114.6332,114.444,114.5345,181439.0
2017-04-26 09:30:00,139.5,139.9,139.17,139.54,37646.0,114.7978,115.127,114.5263,114.8307,37646.0
2017-04-26 09:40:00,139.55,139.66,139.37,139.61,28425.0,114.839,114.9295,114.6909,114.8884,28425.0
2017-04-26 09:50:00,139.59,139.63,139.36,139.44,35507.0,114.8719,114.9048,114.6826,114.7485,35507.0
2017-04-26 10:00:00,139.44,139.44,139.28,139.35,35094.0,114.7485,114.7485,114.6168,114.6744,35094.0
2017-04-26 10:10:00,139.34,139.36,139.13,139.3,55587.0,114.6662,114.6826,114.4933,114.6332,55587.0
2017-04-26 10:20:00,139.3,139.42,139.0,139.28,45517.0,114.6332,114.732,114.3864,114.6168,45517.0
2017-04-26 10:30:00,139.31,139.43,139.27,139.27,52403.0,114.6415,114.7402,114.6086,114.6086,52403.0
2017-04-26 10:40:00,139.27,139.36,139.16,139.34,31372.0,114.6086,114.6826,114.518,114.6662,31372.0
2017-04-26 10:50:00,139.32,139.5,139.31,139.43,36207.0,114.6497,114.7978,114.6415,114.7402,36207.0
2017-04-26 11:00:00,139.43,139.54,139.38,139.45,27419.0,114.7402,114.8307,114.6991,114.7567,27419.0
2017-04-26 11:10:00,139.46,139.46,139.27,139.34,33439.0,114.7649,114.7649,114.6086,114.6662,33439.0
2017-04-26 11:20:00,139.34,139.55,139.29,139.5,55614.0,114.6662,114.839,114.625,114.7978,55614.0
2017-04-26 11:30:00,139.5,139.54,139.42,139.5,34162.0,114.7978,114.8307,114.732,114.7978,34162.0
2017-04-26 11:40:00,139.52,139.63,139.18,139.18,25454.0,114.8143,114.9048,114.5345,114.5345,25454.0
2017-04-26 11:50:00,139.21,139.48,139.21,139.41,17884.0,114.5592,114.7814,114.5592,114.7238,17884.0
2017-04-26 12:00:00,139.42,139.57,139.36,139.48,22408.0,114.732,114.8554,114.6826,114.7814,22408.0
2017-04-26 12:10:00,139.47,139.55,139.45,139.48,33876.0,114.7731,114.839,114.7567,114.7814,33876.0
2017-04-26 12:20:00,139.46,139.49,139.24,139.3,21226.0,114.7649,114.7896,114.5839,114.6332,21226.0
2017-04-26 12:30:00,139.31,139.46,139.31,139.45,20539.0,114.6415,114.7649,114.6415,114.7567,20539.0
2017-04-26 12:40:00,139.45,139.51,139.38,139.41,40947.0,114.7567,114.8061,114.6991,114.7238,40947.0
2017-04-26 12:50:00,139.43,139.53,139.43,139.5,28278.0,114.7402,114.8225,114.7402,114.7978,28278.0
2017-04-26 13:00:00,139.52,139.58,139.43,139.48,27009.0,114.8143,114.8637,114.7402,114.7814,27009.0
2017-04-26 13:10:00,139.49,139.52,139.42,139.43,29407.0,114.7896,114.8143,114.732,114.7402,29407.0
2017-04-26 13:20:00,139.42,139.45,139.34,139.34,22537.0,114.732,114.7567,114.6662,114.6662,22537.0
2017-04-26 13:30:00,139.35,139.48,139.23,139.48,16901.0,114.6744,114.7814,114.5756,114.7814,16901.0
2017-04-26 13:40:00,139.46,139.66,139.22,139.32,46987.0,114.7649,114.9295,114.5674,114.6497,46987.0
2017-04-26 13:50:00,139.32,139.55,139.3,139.37,23441.0,114.6497,114.839,114.6332,114.6909,23441.0
2017-04-26 14:00:00,139.34,139.42,139.2,139.41,15722.0,114.6662,114.732,114.551,114.7238,15722.0
2017-04-26 14:10:00,139.42,139.59,139.39,139.47,20736.0,114.732,114.8719,114.7073,114.7731,20736.0
2017-04-26 14:20:00,139.42,139.55,139.42,139.52,15034.0,114.732,114.839,114.732,114.8143,15034.0
2017-04-26 14:30:00,139.51,139.65,139.5,139.61,24507.0,114.8061,114.9213,114.7978,114.8884,24507.0
2017-04-26 14:40:00,139.62,139.64,139.51,139.59,29395.0,114.8966,114.913,114.8061,114.8719,29395.0
2017-04-26 14:50:00,139.6,139.62,139.51,139.53,20927.0,114.8801,114.8966,114.8061,114.8225,20927.0
2017-04-26 15:00:00,139.53,139.65,139.47,139.6,37287.0,114.8225,114.9213,114.7731,114.8801,37287.0
2017-04-26 15:10:00,139.6,139.7,139.59,139.67,20593.0,114.8801,114.9624,114.8719,114.9377,20593.0
2017-04-26 15:20:00,139.64,139.66,139.42,139.46,33327.0,114.913,114.9295,114.732,114.7649,33327.0
2017-04-26 15:30:00,139.46,139.52,139.2,139.2,47132.0,114.7649,114.8143,114.551,114.551,47132.0
2017-04-26 15:40:00,139.2,139.24,139.11,139.14,60010.0,114.551,114.5839,114.4769,114.5016,60010.0
2017-04-26 15:50:00,139.15,139.27,139.13,139.16,104302.0,114.5098,114.6086,114.4933,114.518,104302.0
2017-04-27 09:30:00,139.29,139.73,139.03,139.47,24569.0,114.625,114.9871,114.4111,114.7731,24569.0
2017-04-27 09:40:00,139.34,139.53,139.16,139.53,13721.0,114.6662,114.8225,114.518,114.8225,13721.0
2017-04-27 09:50:00,139.46,139.51,139.31,139.35,12733.0,114.7649,114.8061,114.6415,114.6744,12733.0
2017-04-27 10:00:00,139.38,139.93,139.38,139.85,40865.0,114.6991,115.1517,114.6991,115.0859,40865.0
2017-04-27 10:10:00,139.86,140.21,139.86,140.08,23899.0,115.0941,115.3821,115.0941,115.2751,23899.0
2017-04-27 10:20:00,140.08,140.08,139.8,139.85,17897.0,115.2751,115.2751,115.0447,115.0859,17897.0
2017-04-27 10:30:00,139.86,140.11,139.86,140.05,17280.0,115.0941,115.2998,115.0941,115.2504,17280.0
2017-04-27 10:40:00,140.03,140.09,139.81,139.81,16390.0,115.234,115.2834,115.0529,115.0529,16390.0
2017-04-27 10:50:00,139.86,139.86,139.66,139.83,23187.0,115.0941,115.0941,114.9295,115.0694,23187.0
2017-04-27 11:00:00,139.83,139.97,139.75,139.78,18037.0,115.0694,115.1846,115.0036,115.0282,18037.0
2017-04-27 11:10:00,139.72,139.79,139.55,139.76,27532.0,114.9789,115.0365,114.839,115.0118,27532.0
2017-04-27 11:20:00,139.78,139.8,139.5,139.5,10734.0,115.0282,115.0447,114.7978,114.7978,10734.0
2017-04-27 11:30:00,139.53,139.61,139.44,139.44,25597.0,114.8225,114.8884,114.7485,114.7485,25597.0
2017-04-27 11:40:00,139.42,139.51,139.37,139.42,14259.0,114.732,114.8061,114.6909,114.732,14259.0
2017-04-27 11:50:00,139.41,139.43,139.25,139.35,16264.0,114.7238,114.7402,114.5921,114.6744,16264.0
2017-04-27 12:00:00,139.36,139.53,139.36,139.43,13192.0,114.6826,114.8225,114.6826,114.7402,13192.0
2017-04-27 12:10:00,139.44,139.52,139.41,139.46,14953.0,114.7485,114.8143,114.7238,114.7649,14953.0
2017-04-27 12:20:00,139.46,139.46,139.22,139.25,14378.0,114.7649,114.7649,114.5674,114.5921,14378.0
2017-04-27 12:30:00,139.28,139.43,139.26,139.36,17220.0,114.6168,114.7402,114.6003,114.6826,17220.0
2017-04-27 12:40:00,139.37,139.65,139.37,139.56,22063.0,114.6909,114.9213,114.6909,114.8472,22063.0
2017-04-27 12:50:00,139.58,139.94,139.55,139.92,13216.0,114.8637,115.1599,114.839,115.1435,13216.0
2017-04-27 13:00:00,139.92,139.95,139.71,139.75,19320.0,115.1435,115.1681,114.9706,115.0036,19320.0
2017-04-27 13:10:00,139.72,139.78,139.7,139.74,9484.0,114.9789,115.0282,114.9624,114.9953,9484.0
2017-04-27 13:20:00,139.75,139.75,139.57,139.59,16472.0,115.0036,115.0036,114.8554,114.8719,16472.0
2017-04-27 13:30:00,139.58,139.67,139.54,139.61,16090.0,114.8637,114.9377,114.8307,114.8884,16090.0
2017-04-27 13:40:00,139.62,139.65,139.5,139.5,8488.0,114.8966,114.9213,114.7978,114.7978,8488.0
2017-04-27 13:50:00,139.53,139.55,139.44,139.48,18745.0,114.8225,114.839,114.7485,114.7814,18745.0
2017-04-27 14:00:00,139.47,139.51,139.38,139.42,20192.0,114.7731,114.8061,114.6991,114.732,20192.0
2017-04-27 14:10:00,139.45,139.5,139.42,139.45,16730.0,114.7567,114.7978,114.732,114.7567,16730.0
2017-04-27 14:20:00,139.45,139.49,139.4,139.41,12957.0,114.7567,114.7896,114.7155,114.7238,12957.0
2017-04-27 14:30:00,139.43,139.52,139.43,139.52,16443.0,114.7402,114.8143,114.7402,114.8143,16443.0
2017-04-27 14:40:00,139.51,139.61,139.46,139.48,31534.0,114.8061,114.8884,114.7649,114.7814,31534.0
2017-04-27 14:50:00,139.48,139.49,139.39,139.46,10240.0,114.7814,114.7896,114.7073,114.7649,10240.0
2017-04-27 15:00:00,139.47,139.48,139.33,139.38,19823.0,114.7731,114.7814,114.6579,114.6991,19823.0
2017-04-27 15:10:00,139.4,139.54,139.4,139.44,26270.0,114.7155,114.8307,114.7155,114.7485,26270.0
2017-04-27 15:20:00,139.4,139.47,139.39,139.47,22004.0,114.7155,114.7731,114.7073,114.7731,22004.0
2017-04-27 15:30:00,139.48,139.52,139.38,139.43,32941.0,114.7814,114.8143,114.6991,114.7402,32941.0
2017-04-27 15:40:00,139.43,139.48,139.41,139.42,37721.0,114.7402,114.7814,114.7238,114.732,37721.0
2017-04-27 15:50:00,139.41,139.48,139.33,139.42,110839.0,114.7238,114.7814,114.6579,114.732,110839.0
2017-04-28 09:30:00,139.34,139.54,139.12,139.29,27621.0,114.6662,114.8307,114.4851,114.625,27621.0
2017-04-28 09:40:00,139.34,139.56,139.26,139.55,15825.0,114.6662,114.8472,114.6003,114.839,15825.0
2017-04-28 09:50:00,139.51,139.62,139.45,139.52,29567.0,114.8061,114.8966,114.7567,114.8143,29567.0
2017-04-28 10:00:00,139.49,139.49,139.13,139.13,16391.0,114.7896,114.7896,114.4933,114.4933,16391.0
2017-04-28 10:10:00,139.16,139.25,139.0,139.03,25203.0,114.518,114.5921,114.3864,114.4111,25203.0
2017-04-28 10:20:00,139.0,139.0,138.67,138.89,24775.0,114.3864,114.3864,114.1148,114.2958,24775.0
2017-04-28 10:30:00,138.87,138.93,138.76,138.88,17887.0,114.2794,114.3288,114.1889,114.2876,17887.0
2017-04-28 10:40:00,138.88,139.0,138.81,138.84,14564.0,114.2876,114.3864,114.23,114.2547,14564.0
2017-04-28 10:50:00,138.89,139.17,138.86,139.11,18531.0,114.2958,114.5263,114.2712,114.4769,18531.0
2017-04-28 11:00:00,139.16,139.16,139.04,139.07,19490.0,114.518,114.518,114.4193,114.444,19490.0
2017-04-28 11:10:00,139.07,139.11,138.9,138.98,15248.0,114.444,114.4769,114.3041,114.3699,15248.0
2017-04-28 11:20:00,138.99,139.03,138.92,138.92,15398.0,114.3781,114.4111,114.3205,114.3205,15398.0
2017-04-28 11:30:00,138.93,138.94,138.76,138.85,20647.0,114.3288,114.337,114.1889,114.2629,20647.0
2017-04-28 11:40:00,138.84,139.0,138.84,138.93,17363.0,114.2547,114.3864,114.2547,114.3288,17363.0
2017-04-28 11:50:00,138.96,138.99,138.9,138.92,18837.0,114.3535,114.3781,114.3041,114.3205,18837.0
2017-04-28 12:00:00,138.93,139.03,138.93,139.02,11018.0,114.3288,114.4111,114.3288,114.4028,11018.0
2017-04-28 12:10:00,139.02,139.03,138.85,138.89,9084.0,114.4028,114.4111,114.2629,114.2958,9084.0
2017-04-28 12:20:00,138.91,138.94,138.86,138.93,14083.0,114.3123,114.337,114.2712,114.3288,14083.0
2017-04-28 12:30:00,138.94,138.95,138.83,138.85,10805.0,114.337,114.3452,114.2465,114.2629,10805.0
2017-04-28 12:40:00,138.84,138.95,138.83,138.9,10705.0,114.2547,114.3452,114.2465,114.3041,10705.0
2017-04-28 12:50:00,138.9,138.9,138.78,138.79,10046.0,114.3041,114.3041,114.2053,114.2136,10046.0
2017-04-28 13:00:00,138.79,138.79,138.6,138.6,16148.0,114.2136,114.2136,114.0572,114.0572,16148.0
2017-04-28 13:10:00,138.61,138.62,138.38,138.4,12937.0,114.0654,114.0737,113.8762,113.8926,12937.0
2017-04-28 13:20:00,138.42,138.5,138.4,138.47,16040.0,113.9091,113.9749,113.8926,113.9502,16040.0
2017-04-28 13:30:00,138.44,138.49,138.43,138.45,15635.0,113.9255,113.9667,113.9173,113.9338,15635.0
2017-04-28 13:40:00,138.46,138.49,138.27,138.31,21589.0,113.942,113.9667,113.7856,113.8186,21589.0
2017-04-28 13:50:00,138.31,138.35,138.1,138.13,34493.0,113.8186,113.8515,113.6457,113.6704,34493.0
2017-04-28 14:00:00,138.15,138.23,138.07,138.13,26360.0,113.6869,113.7527,113.621,113.6704,26360.0
2017-04-28 14:10:00,138.15,138.17,138.01,138.01,18678.0,113.6869,113.7033,113.5717,113.5717,18678.0
2017-04-28 14:20:00,138.01,138.08,138.0,138.05,20592.0,113.5717,113.6293,113.5634,113.6046,20592.0
2017-04-28 14:30:00,138.07,138.14,138.05,138.13,15227.0,113.621,113.6787,113.6046,113.6704,15227.0
2017-04-28 14:40:00,138.14,138.21,138.08,138.1,18609.0,113.6787,113.7363,113.6293,113.6457,18609.0
2017-04-28 14:50:00,138.08,138.12,137.95,138.1,36565.0,113.6293,113.6622,113.5223,113.6457,36565.0
2017-04-28 15:00:00,138.12,138.27,137.91,138.27,38631.0,113.6622,113.7856,113.4894,113.7856,38631.0
2017-04-28 15:10:00,138.28,138.33,138.25,138.27,22131.0,113.7939,113.835,113.7692,113.7856,22131.0
2017-04-28 15:20:00,138.25,138.25,138.03,138.16,45250.0,113.7692,113.7692,113.5881,113.6951,45250.0
2017-04-28 15:30:00,138.15,138.16,138.02,138.07,35960.0,113.6869,113.6951,113.5799,113.621,35960.0
2017-04-28 15:40:00,138.06,138.13,138.05,138.08,41872.0,113.6128,113.6704,113.6046,113.6293,41872.0
2017-04-28 15:50:00,138.07,138.18,137.94,138.07,100793.0,113.621,113.7116,113.5141,113.621,100793.0
2017-05-01 09:30:00,137.88,138.08,137.72,137.83,50462.0,113.4647,113.6293,113.333,113.4235,50462.0
2017-05-01 09:40:00,137.85,137.95,137.75,137.77,21523.0,113.44,113.5223,113.3577,113.3742,21523.0
2017-05-01 09:50:00,137.77,137.84,137.61,137.78,21621.0,113.3742,113.4318,113.2425,113.3824,21621.0
2017-05-01 10:00:00,137.71,137.72,137.04,137.07,24930.0,113.3248,113.333,112.7734,112.7981,24930.0
2017-05-01 10:10:00,137.07,137.09,136.8,136.89,18633.0,112.7981,112.8146,112.5759,112.65,18633.0
2017-05-01 10:20:00,136.91,136.93,136.58,136.9,13423.0,112.6665,112.6829,112.3949,112.6582,13423.0
2017-05-01 10:30:00,136.86,137.09,136.86,137.04,19680.0,112.6253,112.8146,112.6253,112.7734,19680.0
2017-05-01 10:40:00,137.06,137.11,136.95,137.11,14878.0,112.7899,112.831,112.6994,112.831,14878.0
2017-05-01 10:50:00,137.13,137.24,137.1,137.18,19291.0,112.8475,112.938,112.8228,112.8886,19291.0
2017-05-01 11:00:00,137.21,137.36,137.18,137.34,15029.0,112.9133,113.0368,112.8886,113.0203,15029.0
2017-05-01 11:10:00,137.35,137.6,137.34,137.37,9422.0,113.0285,113.2343,113.0203,113.045,9422.0
2017-05-01 11:20:00,137.37,137.41,137.18,137.18,23798.0,113.045,113.0779,112.8886,112.8886,23798.0
2017-05-01 11:30:00,137.22,137.34,137.21,137.33,9572.0,112.9216,113.0203,112.9133,113.0121,9572.0
2017-05-01 11:40:00,137.34,137.52,137.3,137.52,17322.0,113.0203,113.1684,112.9874,113.1684,17322.0
2017-05-01 11:50:00,137.5,137.6,137.42,137.54,11227.0,113.152,113.2343,113.0861,113.1849,11227.0
2017-05-01 12:00:00,137.56,137.63,137.49,137.63,8757.0,113.2014,113.259,113.1438,113.259,8757.0
2017-05-01 12:10:00,137.65,137.69,137.57,137.64,10957.0,113.2754,113.3083,113.2096,113.2672,10957.0
2017-05-01 12:20:00,137.63,137.63,137.49,137.54,8763.0,113.259,113.259,113.1438,113.1849,8763.0
2017-05-01 12:30:00,137.55,137.58,137.49,137.56,7392.0,113.1931,113.2178,113.1438,113.2014,7392.0
2017-05-01 12:40:00,137.57,137.59,137.46,137.52,7949.0,113.2096,113.226,113.1191,113.1684,7949.0
2017-05-01 12:50:00,137.49,137.52,137.19,137.42,11298.0,113.1438,113.1684,112.8969,113.0861,11298.0
2017-05-01 13:00:00,137.44,137.45,137.31,137.32,9964.0,113.1026,113.1108,112.9956,113.0039,9964.0
2017-05-01 13:10:00,137.33,137.59,137.31,137.55,8487.0,113.0121,113.226,112.9956,113.1931,8487.0
2017-05-01 13:20:00,137.54,137.62,137.48,137.57,7076.0,113.1849,113.2507,113.1355,113.2096,7076.0
2017-05-01 13:30:00,137.55,137.59,137.48,137.59,10426.0,113.1931,113.226,113.1355,113.226,10426.0
2017-05-01 13:40:00,137.6,137.81,137.57,137.81,11942.0,113.2343,113.4071,113.2096,113.4071,11942.0
2017-05-01 13:50:00,137.81,137.97,137.79,137.96,14340.0,113.4071,113.5388,113.3906,113.5305,14340.0
2017-05-01 14:00:00,137.99,138.02,137.71,137.73,27049.0,113.5552,113.5799,113.3248,113.3413,27049.0
2017-05-01 14:10:00,137.74,137.92,137.74,137.87,15607.0,113.3495,113.4976,113.3495,113.4565,15607.0
2017-05-01 14:20:00,137.87,137.9,137.81,137.81,11968.0,113.4565,113.4812,113.4071,113.4071,11968.0
2017-05-01 14:30:00,137.81,137.88,137.77,137.77,26337.0,113.4071,113.4647,113.3742,113.3742,26337.0
2017-05-01 14:40:00,137.78,137.82,137.55,137.58,23169.0,113.3824,113.4153,113.1931,113.2178,23169.0
2017-05-01 14:50:00,137.54,137.65,137.47,137.63,18036.0,113.1849,113.2754,113.1273,113.259,18036.0
2017-05-01 15:00:00,137.64,137.76,137.61,137.74,27047.0,113.2672,113.3659,113.2425,113.3495,27047.0
2017-05-01 15:10:00,137.74,137.78,137.67,137.7,23073.0,113.3495,113.3824,113.2919,113.3166,23073.0
2017-05-01 15:20:00,137.69,137.7,137.64,137.68,22466.0,113.3083,113.3166,113.2672,113.3001,22466.0
2017-05-01 15:30:00,137.69,137.86,137.66,137.75,31109.0,113.3083,113.4482,113.2837,113.3577,31109.0
2017-05-01 15:40:00,137.74,137.81,137.72,137.72,31957.0,113.3495,113.4071,113.333,113.333,31957.0
2017-05-01 15:50:00,137.72,137.81,137.61,137.64,91384.0,113.333,113.4071,113.2425,113.2672,91384.0
2017-05-02 09:30:00,138.46,138.92,138.07,138.37,35219.0,113.942,114.3205,113.621,113.8679,35219.0
2017-05-02 09:40:00,138.37,138.37,137.33,137.34,50704.0,113.8679,113.8679,113.0121,113.0203,50704.0
2017-05-02 09:50:00,137.34,137.61,137.03,137.27,61110.0,113.0203,113.2425,112.7652,112.9627,61110.0
2017-05-02 10:00:00,137.2,137.62,137.12,137.61,30961.0,112.9051,113.2507,112.8393,113.2425,30961.0
2017-05-02 10:10:00,137.61,137.61,137.34,137.44,25766.0,113.2425,113.2425,113.0203,113.1026,25766.0
2017-05-02 10:20:00,137.47,137.5,137.43,137.47,27707.0,113.1273,113.152,113.0944,113.1273,27707.0
2017-05-02 10:30:00,137.49,137.56,137.41,137.45,18181.0,113.1438,113.2014,113.0779,113.1108,18181.0
2017-05-02 10:40:00,137.47,137.47,137.2,137.25,46179.0,113.1273,113.1273,112.9051,112.9463,46179.0
2017-05-02 10:50:00,137.25,137.25,137.04,137.08,32642.0,112.9463,112.9463,112.7734,112.8064,32642.0
2017-05-02 11:00:00,137.04,137.25,137.01,137.12,32542.0,112.7734,112.9463,112.7488,112.8393,32542.0
2017-05-02 11:10:00,137.13,137.16,136.95,137.12,94393.0,112.8475,112.8722,112.6994,112.8393,94393.0
2017-05-02 11:20:00,137.15,137.18,136.89,136.93,21387.0,112.864,112.8886,112.65,112.6829,21387.0
2017-05-02 11:30:00,136.95,137.01,136.91,136.98,14161.0,112.6994,112.7488,112.6665,112.7241,14161.0
2017-05-02 11:40:00,137.0,137.14,136.98,137.05,10184.0,112.7405,112.8557,112.7241,112.7817,10184.0
2017-05-02 11:50:00,137.04,137.12,136.98,137.07,15656.0,112.7734,112.8393,112.7241,112.7981,15656.0
2017-05-02 12:00:00,137.12,137.24,137.12,137.19,12954.0,112.8393,112.938,112.8393,112.8969,12954.0
2017-05-02 12:10:00,137.2,137.25,137.08,137.09,36590.0,112.9051,112.9463,112.8064,112.8146,36590.0
2017-05-02 12:20:00,137.09,137.12,136.99,137.12,34482.0,112.8146,112.8393,112.7323,112.8393,34482.0
2017-05-02 12:30:00,137.13,137.2,137.0,137.09,21498.0,112.8475,112.9051,112.7405,112.8146,21498.0
2017-05-02 12:40:00,137.09,137.1,136.97,137.0,19135.0,112.8146,112.8228,112.7158,112.7405,19135.0
2017-05-02 12:50:00,136.99,137.0,136.9,136.94,13585.0,112.7323,112.7405,112.6582,112.6911,13585.0
2017-05-02 13:00:00,136.92,137.0,136.9,136.92,10917.0,112.6747,112.7405,112.6582,112.6747,10917.0
2017-05-02 13:10:00,136.91,136.91,136.83,136.85,6254.0,112.6665,112.6665,112.6006,112.6171,6254.0
2017-05-02 13:20:00,136.9,136.9,136.79,136.81,11819.0,112.6582,112.6582,112.5677,112.5842,11819.0
2017-05-02 13:30:00,136.79,136.81,136.66,136.81,13154.0,112.5677,112.5842,112.4607,112.5842,13154.0
2017-05-02 13:40:00,136.81,136.81,136.77,136.77,10119.0,112.5842,112.5842,112.5512,112.5512,10119.0
2017-05-02 13:50:00,136.78,136.82,136.72,136.8,20153.0,112.5595,112.5924,112.5101,112.5759,20153.0
2017-05-02 14:00:00,136.77,136.79,136.67,136.69,21051.0,112.5512,112.5677,112.469,112.4854,21051.0
2017-05-02 14:10:00,136.7,136.86,136.69,136.8,14958.0,112.4936,112.6253,112.4854,112.5759,14958.0
2017-05-02 14:20:00,136.81,136.86,136.78,136.78,19458.0,112.5842,112.6253,112.5595,112.5595,19458.0
2017-05-02 14:30:00,136.77,136.92,136.76,136.86,17455.0,112.5512,112.6747,112.543,112.6253,17455.0
2017-05-02 14:40:00,136.86,137.11,136.83,137.02,23786.0,112.6253,112.831,112.6006,112.757,23786.0
2017-05-02 14:50:00,137.01,137.08,136.94,137.0,43136.0,112.7488,112.8064,112.6911,112.7405,43136.0
2017-05-02 15:00:00,137.03,137.12,136.96,137.05,70118.0,112.7652,112.8393,112.7076,112.7817,70118.0
2017-05-02 15:10:00,137.06,137.15,137.04,137.12,22057.0,112.7899,112.864,112.7734,112.8393,22057.0
2017-05-02 15:20:00,137.14,137.17,137.07,137.09,27807.0,112.8557,112.8804,112.7981,112.8146,27807.0
2017-05-02 15:30:00,137.1,137.11,137.03,137.09,45959.0,112.8228,112.831,112.7652,112.8146,45959.0
2017-05-02 15:40:00,137.1,137.1,137.03,137.03,91588.0,112.8228,112.8228,112.7652,112.7652,91588.0
2017-05-02 15:50:00,137.04,137.26,137.04,137.18,148402.0,112.7734,112.9545,112.7734,112.8886,148402.0
2017-05-03 09:30:00,137.06,137.32,136.98,137.32,53270.0,112.7899,113.0039,112.7241,113.0039,53270.0
2017-05-03 09:40:00,137.3,137.51,137.11,137.24,21778.0,112.9874,113.1602,112.831,112.938,21778.0
2017-05-03 09:50:00,137.31,137.31,137.13,137.17,7858.0,112.9956,112.9956,112.8475,112.8804,7858.0
2017-05-03 10:00:00,137.15,137.25,136.95,136.97,11429.0,112.864,112.9463,112.6994,112.7158,11429.0
2017-05-03 10:10:00,136.97,137.12,136.89,136.9,35887.0,112.7158,112.8393,112.65,112.6582,35887.0
2017-05-03 10:20:00,136.91,137.05,136.85,137.01,13675.0,112.6665,112.7817,112.6171,112.7488,13675.0
2017-05-03 10:30:00,137.01,137.01,136.83,136.94,12736.0,112.7488,112.7488,112.6006,112.6911,12736.0
2017-05-03 10:40:00,136.94,136.94,136.63,136.69,12186.0,112.6911,112.6911,112.436,112.4854,12186.0
2017-05-03 10:50:00,136.69,136.71,136.48,136.57,13981.0,112.4854,112.5019,112.3126,112.3867,13981.0
2017-05-03 11:00:00,136.53,136.75,136.53,136.73,20751.0,112.3537,112.5348,112.3537,112.5183,20751.0
2017-05-03 11:10:00,136.75,136.93,136.73,136.93,16312.0,112.5348,112.6829,112.5183,112.6829,16312.0
2017-05-03 11:20:00,136.94,137.02,136.91,136.97,38665.0,112.6911,112.757,112.6665,112.7158,38665.0
2017-05-03 11:30:00,136.96,137.07,136.94,136.99,20655.0,112.7076,112.7981,112.6911,112.7323,20655.0
2017-05-03 11:40:00,137.0,137.05,136.93,137.04,11400.0,112.7405,112.7817,112.6829,112.7734,11400.0
2017-05-03 11:50:00,137.04,137.09,136.98,137.01,24756.0,112.7734,112.8146,112.7241,112.7488,24756.0
2017-05-03 12:00:00,137.0,137.07,136.97,137.04,12041.0,112.7405,112.7981,112.7158,112.7734,12041.0
2017-05-03 12:10:00,137.05,137.11,137.01,137.1,14463.0,112.7817,112.831,112.7488,112.8228,14463.0
2017-05-03 12:20:00,137.1,137.13,137.03,137.09,10325.0,112.8228,112.8475,112.7652,112.8146,10325.0
2017-05-03 12:30:00,137.07,137.15,137.0,137.03,16271.0,112.7981,112.864,112.7405,112.7652,16271.0
2017-05-03 12:40:00,137.02,137.12,136.95,136.96,11120.0,112.757,112.8393,112.6994,112.7076,11120.0
2017-05-03 12:50:00,136.98,137.14,136.97,137.11,6911.0,112.7241,112.8557,112.7158,112.831,6911.0
2017-05-03 13:00:00,137.12,137.14,137.02,137.08,41126.0,112.8393,112.8557,112.757,112.8064,41126.0
2017-05-03 13:10:00,137.08,137.1,136.99,137.05,12702.0,112.8064,112.8228,112.7323,112.7817,12702.0
2017-05-03 13:20:00,137.06,137.21,137.06,137.21,21038.0,112.7899,112.9133,112.7899,112.9133,21038.0
2017-05-03 13:30:00,137.19,137.42,137.16,137.42,43353.0,112.8969,113.0861,112.8722,113.0861,43353.0
2017-05-03 13:40:00,137.42,137.43,137.31,137.38,13877.0,113.0861,113.0944,112.9956,113.0532,13877.0
2017-05-03 13:50:00,137.39,137.61,137.38,137.61,18975.0,113.0615,113.2425,113.0532,113.2425,18975.0
2017-05-03 14:00:00,137.6,137.88,137.59,137.72,22565.0,113.2343,113.4647,113.226,113.333,22565.0
2017-05-03 14:10:00,137.72,137.75,137.43,137.5,15766.0,113.333,113.3577,113.0944,113.152,15766.0
2017-05-03 14:20:00,137.51,137.63,137.48,137.62,16979.0,113.1602,113.259,113.1355,113.2507,16979.0
2017-05-03 14:30:00,137.6,137.73,137.6,137.7,18349.0,113.2343,113.3413,113.2343,113.3166,18349.0
2017-05-03 14:40:00,137.68,137.88,137.65,137.88,24830.0,113.3001,113.4647,113.2754,113.4647,24830.0
2017-05-03 14:50:00,137.88,137.89,137.76,137.77,12526.0,113.4647,113.4729,113.3659,113.3742,12526.0
2017-05-03 15:00:00,137.78,137.87,137.71,137.72,16362.0,113.3824,113.4565,113.3248,113.333,16362.0
2017-05-03 15:10:00,137.74,137.79,137.7,137.76,30171.0,113.3495,113.3906,113.3166,113.3659,30171.0
2017-05-03 15:20:00,137.77,137.89,137.75,137.86,14400.0,113.3742,113.4729,113.3577,113.4482,14400.0
2017-05-03 15:30:00,137.87,137.91,137.82,137.87,24987.0,113.4565,113.4894,113.4153,113.4565,24987.0
2017-05-03 15:40:00,137.87,137.96,137.82,137.92,31237.0,113.4565,113.5305,113.4153,113.4976,31237.0
2017-05-03 15:50:00,137.93,138.08,137.86,137.92,71910.0,113.5058,113.6293,113.4482,113.4976,71910.0
2017-05-04 09:30:00,137.95,138.4,137.71,138.19,19217.0,113.5223,113.8926,113.3248,113.7198,19217.0
2017-05-04 09:40:00,138.2,138.27,137.88,138.0,7693.0,113.728,113.7856,113.4647,113.5634,7693.0
2017-05-04 09:50:00,137.95,138.0,137.79,137.83,6084.0,113.5223,113.5634,113.3906,113.4235,6084.0
2017-05-04 10:00:00,137.87,137.97,137.75,137.85,7663.0,113.4565,113.5388,113.3577,113.44,7663.0
2017-05-04 10:10:00,137.85,137.97,137.77,137.96,8878.0,113.44,113.5388,113.3742,113.5305,8878.0
2017-05-04 10:20:00,137.96,137.98,137.83,137.84,5266.0,113.5305,113.547,113.4235,113.4318,5266.0
2017-05-04 10:30:00,137.78,137.78,137.58,137.58,10288.0,113.3824,113.3824,113.2178,113.2178,10288.0
2017-05-04 10:40:00,137.55,137.57,137.44,137.53,11351.0,113.1931,113.2096,113.1026,113.1767,11351.0
2017-05-04 10:50:00,137.49,137.71,137.43,137.71,8926.0,113.1438,113.3248,113.0944,113.3248,8926.0
2017-05-04 11:00:00,137.69,137.8,137.63,137.69,20853.0,113.3083,113.3989,113.259,113.3083,20853.0
2017-05-04 11:10:00,137.69,137.79,137.62,137.78,37772.0,113.3083,113.3906,113.2507,113.3824,37772.0
2017-05-04 11:20:00,137.79,137.82,137.66,137.7,79574.0,113.3906,113.4153,113.2837,113.3166,79574.0
2017-05-04 11:30:00,137.73,137.86,137.67,137.83,23424.0,113.3413,113.4482,113.2919,113.4235,23424.0
2017-05-04 11:40:00,137.83,138.05,137.83,138.04,10437.0,113.4235,113.6046,113.4235,113.5964,10437.0
2017-05-04 11:50:00,138.05,138.05,137.81,137.83,8650.0,113.6046,113.6046,113.4071,113.4235,8650.0
2017-05-04 12:00:00,137.82,137.97,137.77,137.82,24356.0,113.4153,113.5388,113.3742,113.4153,24356.0
2017-05-04 12:10:00,137.77,137.77,137.48,137.48,6211.0,113.3742,113.3742,113.1355,113.1355,6211.0
2017-05-04 12:20:00,137.48,137.64,137.48,137.64,4859.0,113.1355,113.2672,113.1355,113.2672,4859.0
2017-05-04 12:30:00,137.64,137.65,137.54,137.63,4700.0,113.2672,113.2754,113.1849,113.259,4700.0
2017-05-04 12:40:00,137.69,137.77,137.62,137.77,60314.0,113.3083,113.3742,113.2507,113.3742,60314.0
2017-05-04 12:50:00,137.83,138.04,137.8,138.0,34360.0,113.4235,113.5964,113.3989,113.5634,34360.0
2017-05-04 13:00:00,137.98,137.98,137.86,137.87,12046.0,113.547,113.547,113.4482,113.4565,12046.0
2017-05-04 13:10:00,137.89,137.89,137.77,137.79,12835.0,113.4729,113.4729,113.3742,113.3906,12835.0
2017-05-04 13:20:00,137.8,137.87,137.77,137.82,3582.0,113.3989,113.4565,113.3742,113.4153,3582.0
2017-05-04 13:30:00,137.81,137.84,137.74,137.78,14079.0,113.4071,113.4318,113.3495,113.3824,14079.0
2017-05-04 13:40:00,137.77,138.03,137.75,138.03,6110.0,113.3742,113.5881,113.3577,113.5881,6110.0
2017-05-04 13:50:00,138.0,138.03,137.83,137.84,6880.0,113.5634,113.5881,113.4235,113.4318,6880.0
2017-05-04 14:00:00,137.88,138.05,137.87,138.0,8111.0,113.4647,113.6046,113.4565,113.5634,8111.0
2017-05-04 14:10:00,137.99,138.06,137.92,137.92,8781.0,113.5552,113.6128,113.4976,113.4976,8781.0
2017-05-04 14:20:00,137.88,138.0,137.78,138.0,8885.0,113.4647,113.5634,113.3824,113.5634,8885.0
2017-05-04 14:30:00,137.98,138.05,137.89,137.94,14855.0,113.547,113.6046,113.4729,113.5141,14855.0
2017-05-04 14:40:00,137.93,138.11,137.88,138.11,14279.0,113.5058,113.654,113.4647,113.654,14279.0
2017-05-04 14:50:00,138.11,138.12,137.88,137.92,10611.0,113.654,113.6622,113.4647,113.4976,10611.0
2017-05-04 15:00:00,137.91,138.02,137.84,137.92,12967.0,113.4894,113.5799,113.4318,113.4976,12967.0
2017-05-04 15:10:00,137.92,137.97,137.85,137.95,11074.0,113.4976,113.5388,113.44,113.5223,11074.0
2017-05-04 15:20:00,137.95,137.97,137.9,137.91,12042.0,113.5223,113.5388,113.4812,113.4894,12042.0
2017-05-04 15:30:00,137.92,138.04,137.92,138.02,19539.0,113.4976,113.5964,113.4976,113.5799,19539.0
2017-05-04 15:40:00,138.01,138.16,138.01,138.14,26320.0,113.5717,113.6951,113.5717,113.6787,26320.0
2017-05-04 15:50:00,138.14,138.56,138.14,138.31,227494.0,113.6787,114.0243,113.6787,113.8186,227494.0
2017-05-05 09:30:00,138.85,139.07,138.51,138.67,17080.0,114.2629,114.444,113.9831,114.1148,17080.0
2017-05-05 09:40:00,138.6,138.63,138.39,138.46,5701.0,114.0572,114.0819,113.8844,113.942,5701.0
2017-05-05 09:50:00,138.43,138.7,138.43,138.6,12672.0,113.9173,114.1395,113.9173,114.0572,12672.0
2017-05-05 10:00:00,138.6,138.76,138.57,138.76,19300.0,114.0572,114.1889,114.0325,114.1889,19300.0
2017-05-05 10:10:00,138.78,138.9,138.69,138.82,44754.0,114.2053,114.3041,114.1313,114.2382,44754.0
2017-05-05 10:20:00,138.84,139.01,138.59,138.61,25743.0,114.2547,114.3946,114.049,114.0654,25743.0
2017-05-05 10:30:00,138.62,138.69,138.44,138.68,8294.0,114.0737,114.1313,113.9255,114.123,8294.0
2017-05-05 10:40:00,138.68,138.79,138.55,138.79,6819.0,114.123,114.2136,114.0161,114.2136,6819.0
2017-05-05 10:50:00,138.78,138.88,138.71,138.74,8650.0,114.2053,114.2876,114.1477,114.1724,8650.0
2017-05-05 11:00:00,138.74,138.89,138.73,138.88,8554.0,114.1724,114.2958,114.1642,114.2876,8554.0
2017-05-05 11:10:00,138.91,139.18,138.91,139.15,17115.0,114.3123,114.5345,114.3123,114.5098,17115.0
2017-05-05 11:20:00,139.16,139.18,138.98,139.14,12725.0,114.518,114.5345,114.3699,114.5016,12725.0
2017-05-05 11:30:00,139.15,139.15,139.01,139.05,9322.0,114.5098,114.5098,114.3946,114.4275,9322.0
2017-05-05 11:40:00,139.07,139.12,139.02,139.05,5871.0,114.444,114.4851,114.4028,114.4275,5871.0
2017-05-05 11:50:00,139.05,139.18,139.0,139.18,6061.0,114.4275,114.5345,114.3864,114.5345,6061.0
2017-05-05 12:00:00,139.19,139.22,139.08,139.09,6025.0,114.5427,114.5674,114.4522,114.4604,6025.0
2017-05-05 12:10:00,139.09,139.09,139.0,139.06,8768.0,114.4604,114.4604,114.3864,114.4357,8768.0
2017-05-05 12:20:00,139.06,139.08,138.96,138.97,6019.0,114.4357,114.4522,114.3535,114.3617,6019.0
2017-05-05 12:30:00,138.96,139.06,138.88,138.99,23122.0,114.3535,114.4357,114.2876,114.3781,23122.0
2017-05-05 12:40:00,139.0,139.64,139.0,139.4,101438.0,114.3864,114.913,114.3864,114.7155,101438.0
2017-05-05 12:50:00,139.36,139.37,139.14,139.29,10858.0,114.6826,114.6909,114.5016,114.625,10858.0
2017-05-05 13:00:00,139.28,139.39,139.23,139.27,10251.0,114.6168,114.7073,114.5756,114.6086,10251.0
2017-05-05 13:10:00,139.25,139.3,139.18,139.3,4576.0,114.5921,114.6332,114.5345,114.6332,4576.0
2017-05-05 13:20:00,139.3,139.4,139.3,139.38,5164.0,114.6332,114.7155,114.6332,114.6991,5164.0
2017-05-05 13:30:00,139.38,139.39,139.29,139.31,9061.0,114.6991,114.7073,114.625,114.6415,9061.0
2017-05-05 13:40:00,139.33,139.34,139.27,139.31,6441.0,114.6579,114.6662,114.6086,114.6415,6441.0
2017-05-05 13:50:00,139.32,139.37,139.31,139.34,7395.0,114.6497,114.6909,114.6415,114.6662,7395.0
2017-05-05 14:00:00,139.36,139.42,139.33,139.36,5442.0,114.6826,114.732,114.6579,114.6826,5442.0
2017-05-05 14:10:00,139.36,139.36,139.28,139.3,7008.0,114.6826,114.6826,114.6168,114.6332,7008.0
2017-05-05 14:20:00,139.28,139.33,139.23,139.23,7554.0,114.6168,114.6579,114.5756,114.5756,7554.0
2017-05-05 14:30:00,139.24,139.31,139.19,139.23,6341.0,114.5839,114.6415,114.5427,114.5756,6341.0
2017-05-05 14:40:00,139.23,139.38,139.2,139.32,6723.0,114.5756,114.6991,114.551,114.6497,6723.0
2017-05-05 14:50:00,139.34,139.34,139.23,139.23,7933.0,114.6662,114.6662,114.5756,114.5756,7933.0
2017-05-05 15:00:00,139.23,139.35,139.19,139.34,12121.0,114.5756,114.6744,114.5427,114.6662,12121.0
2017-05-05 15:10:00,139.35,139.39,139.26,139.34,10308.0,114.6744,114.7073,114.6003,114.6662,10308.0
2017-05-05 15:20:00,139.33,139.4,139.29,139.4,15843.0,114.6579,114.7155,114.625,114.7155,15843.0
2017-05-05 15:30:00,139.4,139.45,139.36,139.39,18442.0,114.7155,114.7567,114.6826,114.7073,18442.0
2017-05-05 15:40:00,139.37,139.49,139.33,139.48,32438.0,114.6909,114.7896,114.6579,114.7814,32438.0
2017-05-05 15:50:00,139.49,139.6,139.47,139.6,67279.0,114.7896,114.8801,114.7731,114.8801,67279.0
2017-05-08 09:30:00,139.34,139.55,139.32,139.38,21023.0,114.6662,114.839,114.6497,114.6991,21023.0
2017-05-08 09:40:00,139.38,139.45,139.17,139.35,16996.0,114.6991,114.7567,114.5263,114.6744,16996.0
2017-05-08 09:50:00,139.33,139.47,139.31,139.36,12565.0,114.6579,114.7731,114.6415,114.6826,12565.0
2017-05-08 10:00:00,139.4,139.64,139.37,139.64,13350.0,114.7155,114.913,114.6909,114.913,13350.0
2017-05-08 10:10:00,139.61,139.61,139.1,139.15,23407.0,114.8884,114.8884,114.4687,114.5098,23407.0
2017-05-08 10:20:00,139.13,139.25,139.11,139.24,23387.0,114.4933,114.5921,114.4769,114.5839,23387.0
2017-05-08 10:30:00,139.25,139.37,139.2,139.34,8593.0,114.5921,114.6909,114.551,114.6662,8593.0
2017-05-08 10:40:00,139.34,139.47,139.3,139.41,7491.0,114.6662,114.7731,114.6332,114.7238,7491.0
2017-05-08 10:50:00,139.39,139.4,139.14,139.29,11414.0,114.7073,114.7155,114.5016,114.625,11414.0
2017-05-08 11:00:00,139.31,139.38,139.29,139.36,6053.0,114.6415,114.6991,114.625,114.6826,6053.0
2017-05-08 11:10:00,139.31,139.53,139.21,139.52,15198.0,114.6415,114.8225,114.5592,114.8143,15198.0
2017-05-08 11:20:00,139.54,139.54,139.36,139.46,12567.0,114.8307,114.8307,114.6826,114.7649,12567.0
2017-05-08 11:30:00,139.51,139.57,139.49,139.55,9273.0,114.8061,114.8554,114.7896,114.839,9273.0
2017-05-08 11:40:00,139.55,139.55,139.37,139.37,7808.0,114.839,114.839,114.6909,114.6909,7808.0
2017-05-08 11:50:00,139.39,139.46,139.26,139.42,10829.0,114.7073,114.7649,114.6003,114.732,10829.0
2017-05-08 12:00:00,139.39,139.46,139.34,139.43,6313.0,114.7073,114.7649,114.6662,114.7402,6313.0
2017-05-08 12:10:00,139.47,139.55,139.4,139.47,17121.0,114.7731,114.839,114.7155,114.7731,17121.0
2017-05-08 12:20:00,139.4,139.5,139.38,139.38,9992.0,114.7155,114.7978,114.6991,114.6991,9992.0
2017-05-08 12:30:00,139.4,139.53,139.4,139.52,8540.0,114.7155,114.8225,114.7155,114.8143,8540.0
2017-05-08 12:40:00,139.52,139.64,139.49,139.57,7731.0,114.8143,114.913,114.7896,114.8554,7731.0
2017-05-08 12:50:00,139.57,139.71,139.57,139.71,9578.0,114.8554,114.9706,114.8554,114.9706,9578.0
2017-05-08 13:00:00,139.68,139.74,139.66,139.73,5187.0,114.946,114.9953,114.9295,114.9871,5187.0
2017-05-08 13:10:00,139.75,139.78,139.65,139.66,4416.0,115.0036,115.0282,114.9213,114.9295,4416.0
2017-05-08 13:20:00,139.67,139.68,139.61,139.61,7423.0,114.9377,114.946,114.8884,114.8884,7423.0
2017-05-08 13:30:00,139.62,139.63,139.51,139.58,6143.0,114.8966,114.9048,114.8061,114.8637,6143.0
2017-05-08 13:40:00,139.58,139.58,139.48,139.53,8316.0,114.8637,114.8637,114.7814,114.8225,8316.0
2017-05-08 13:50:00,139.55,139.65,139.53,139.53,4416.0,114.839,114.9213,114.8225,114.8225,4416.0
2017-05-08 14:00:00,139.53,139.66,139.48,139.65,59099.0,114.8225,114.9295,114.7814,114.9213,59099.0
2017-05-08 14:10:00,139.6,139.61,139.51,139.58,15798.0,114.8801,114.8884,114.8061,114.8637,15798.0
2017-05-08 14:20:00,139.59,139.66,139.54,139.6,6316.0,114.8719,114.9295,114.8307,114.8801,6316.0
2017-05-08 14:30:00,139.6,139.64,139.55,139.59,12099.0,114.8801,114.913,114.839,114.8719,12099.0
2017-05-08 14:40:00,139.58,139.63,139.47,139.58,9176.0,114.8637,114.9048,114.7731,114.8637,9176.0
2017-05-08 14:50:00,139.58,139.59,139.52,139.59,7721.0,114.8637,114.8719,114.8143,114.8719,7721.0
2017-05-08 15:00:00,139.62,139.65,139.53,139.61,6978.0,114.8966,114.9213,114.8225,114.8884,6978.0
2017-05-08 15:10:00,139.61,139.61,139.47,139.53,13262.0,114.8884,114.8884,114.7731,114.8225,13262.0
2017-05-08 15:20:00,139.53,139.55,139.49,139.52,17610.0,114.8225,114.839,114.7896,114.8143,17610.0
2017-05-08 15:30:00,139.53,139.56,139.37,139.41,23015.0,114.8225,114.8472,114.6909,114.7238,23015.0
2017-05-08 15:40:00,139.41,139.43,139.31,139.35,26484.0,114.7238,114.7402,114.6415,114.6744,26484.0
2017-05-08 15:50:00,139.34,139.56,139.34,139.53,64521.0,114.6662,114.8472,114.6662,114.8225,64521.0
2017-05-09 09:30:00,139.42,139.79,139.42,139.63,17882.0,114.732,115.0365,114.732,114.9048,17882.0
2017-05-09 09:40:00,139.62,139.65,139.37,139.46,16638.0,114.8966,114.9213,114.6909,114.7649,16638.0
2017-05-09 09:50:00,139.37,139.55,139.25,139.55,15071.0,114.6909,114.839,114.5921,114.839,15071.0
2017-05-09 10:00:00,139.6,139.62,139.41,139.59,8618.0,114.8801,114.8966,114.7238,114.8719,8618.0
2017-05-09 10:10:00,139.59,139.61,139.45,139.51,6746.0,114.8719,114.8884,114.7567,114.8061,6746.0
2017-05-09 10:20:00,139.51,139.64,139.46,139.58,13161.0,114.8061,114.913,114.7649,114.8637,13161.0
2017-05-09 10:30:00,139.53,139.53,139.12,139.19,43018.0,114.8225,114.8225,114.4851,114.5427,43018.0
2017-05-09 10:40:00,139.2,139.25,139.03,139.16,8604.0,114.551,114.5921,114.4111,114.518,8604.0
2017-05-09 10:50:00,139.19,139.22,139.1,139.15,7350.0,114.5427,114.5674,114.4687,114.5098,7350.0
2017-05-09 11:00:00,139.15,139.3,139.15,139.19,6716.0,114.5098,114.6332,114.5098,114.5427,6716.0
2017-05-09 11:10:00,139.27,139.27,139.1,139.1,3700.0,114.6086,114.6086,114.4687,114.4687,3700.0
2017-05-09 11:20:00,139.11,139.19,139.04,139.11,4918.0,114.4769,114.5427,114.4193,114.4769,4918.0
2017-05-09 11:30:00,139.09,139.16,139.09,139.16,3340.0,114.4604,114.518,114.4604,114.518,3340.0
2017-05-09 11:40:00,139.16,139.26,139.12,139.26,6696.0,114.518,114.6003,114.4851,114.6003,6696.0
2017-05-09 11:50:00,139.27,139.41,139.26,139.31,7624.0,114.6086,114.7238,114.6003,114.6415,7624.0
2017-05-09 12:00:00,139.36,139.39,139.29,139.33,4723.0,114.6826,114.7073,114.625,114.6579,4723.0
2017-05-09 12:10:00,139.38,139.38,139.08,139.13,15397.0,114.6991,114.6991,114.4522,114.4933,15397.0
2017-05-09 12:20:00,139.11,139.11,138.97,139.04,6326.0,114.4769,114.4769,114.3617,114.4193,6326.0
2017-05-09 12:30:00,139.05,139.05,138.93,139.05,11594.0,114.4275,114.4275,114.3288,114.4275,11594.0
2017-05-09 12:40:00,139.03,139.07,139.0,139.02,6795.0,114.4111,114.444,114.3864,114.4028,6795.0
2017-05-09 12:50:00,139.0,139.05,138.9,138.95,7556.0,114.3864,114.4275,114.3041,114.3452,7556.0
2017-05-09 13:00:00,138.97,139.08,138.97,139.0,6640.0,114.3617,114.4522,114.3617,114.3864,6640.0
2017-05-09 13:10:00,139.0,139.02,138.95,139.0,6715.0,114.3864,114.4028,114.3452,114.3864,6715.0
2017-05-09 13:20:00,139.02,139.02,138.76,138.76,6976.0,114.4028,114.4028,114.1889,114.1889,6976.0
2017-05-09 13:30:00,138.78,138.94,138.78,138.93,5462.0,114.2053,114.337,114.2053,114.3288,5462.0
2017-05-09 13:40:00,138.95,139.02,138.92,138.94,12410.0,114.3452,114.4028,114.3205,114.337,12410.0
2017-05-09 13:50:00,138.92,138.99,138.9,138.94,11977.0,114.3205,114.3781,114.3041,114.337,11977.0
2017-05-09 14:00:00,138.93,138.97,138.79,138.8,17252.0,114.3288,114.3617,114.2136,114.2218,17252.0
2017-05-09 14:10:00,138.81,138.99,138.79,138.98,17467.0,114.23,114.3781,114.2136,114.3699,17467.0
2017-05-09 14:20:00,138.99,139.02,138.84,138.84,13328.0,114.3781,114.4028,114.2547,114.2547,13328.0
2017-05-09 14:30:00,138.85,138.96,138.85,138.95,15645.0,114.2629,114.3535,114.2629,114.3452,15645.0
2017-05-09 14:40:00,138.96,139.19,138.96,139.19,12492.0,114.3535,114.5427,114.3535,114.5427,12492.0
2017-05-09 14:50:00,139.17,139.17,139.07,139.13,11917.0,114.5263,114.5263,114.444,114.4933,11917.0
2017-05-09 15:00:00,139.14,139.27,139.06,139.22,16584.0,114.5016,114.6086,114.4357,114.5674,16584.0
2017-05-09 15:10:00,139.22,139.23,139.06,139.07,13524.0,114.5674,114.5756,114.4357,114.444,13524.0
2017-05-09 15:20:00,139.06,139.09,138.99,139.01,21714.0,114.4357,114.4604,114.3781,114.3946,21714.0
2017-05-09 15:30:00,138.99,138.99,138.63,138.72,34405.0,114.3781,114.3781,114.0819,114.1559,34405.0
2017-05-09 15:40:00,138.74,138.83,138.59,138.82,41191.0,114.1724,114.2465,114.049,114.2382,41191.0
2017-05-09 15:50:00,138.83,139.03,138.82,138.93,50003.0,114.2465,114.4111,114.2382,114.3288,50003.0
2017-05-10 09:30:00,138.87,139.22,138.48,139.08,18815.0,114.2794,114.5674,113.9584,114.4522,18815.0
2017-05-10 09:40:00,139.06,139.26,138.99,139.09,9762.0,114.4357,114.6003,114.3781,114.4604,9762.0
2017-05-10 09:50:00,139.11,139.11,138.88,138.89,8326.0,114.4769,114.4769,114.2876,114.2958,8326.0
2017-05-10 10:00:00,138.89,138.93,138.71,138.74,10884.0,114.2958,114.3288,114.1477,114.1724,10884.0
2017-05-10 10:10:00,138.78,138.9,138.61,138.61,8268.0,114.2053,114.3041,114.0654,114.0654,8268.0
2017-05-10 10:20:00,138.63,138.82,138.57,138.59,11473.0,114.0819,114.2382,114.0325,114.049,11473.0
2017-05-10 10:30:00,138.62,138.71,138.56,138.56,7685.0,114.0737,114.1477,114.0243,114.0243,7685.0
2017-05-10 10:40:00,138.62,138.79,138.61,138.76,5669.0,114.0737,114.2136,114.0654,114.1889,5669.0
2017-05-10 10:50:00,138.81,138.9,138.77,138.77,9584.0,114.23,114.3041,114.1971,114.1971,9584.0
2017-05-10 11:00:00,138.76,138.8,138.73,138.8,11910.0,114.1889,114.2218,114.1642,114.2218,11910.0
2017-05-10 11:10:00,138.78,138.85,138.73,138.73,7982.0,114.2053,114.2629,114.1642,114.1642,7982.0
2017-05-10 11:20:00,138.72,138.78,138.57,138.62,22781.0,114.1559,114.2053,114.0325,114.0737,22781.0
2017-05-10 11:30:00,138.62,138.7,138.54,138.68,11559.0,114.0737,114.1395,114.0078,114.123,11559.0
2017-05-10 11:40:00,138.67,138.82,138.6,138.8,9121.0,114.1148,114.2382,114.0572,114.2218,9121.0
2017-05-10 11:50:00,138.81,138.84,138.7,138.7,27789.0,114.23,114.2547,114.1395,114.1395,27789.0
2017-05-10 12:00:00,138.72,138.74,138.59,138.61,11868.0,114.1559,114.1724,114.049,114.0654,11868.0
2017-05-10 12:10:00,138.63,138.63,138.53,138.53,6699.0,114.0819,114.0819,113.9996,113.9996,6699.0
2017-05-10 12:20:00,138.54,138.55,138.43,138.5,9671.0,114.0078,114.0161,113.9173,113.9749,9671.0
2017-05-10 12:30:00,138.48,138.6,138.43,138.47,8086.0,113.9584,114.0572,113.9173,113.9502,8086.0
2017-05-10 12:40:00,138.47,138.48,138.4,138.4,14035.0,113.9502,113.9584,113.8926,113.8926,14035.0
2017-05-10 12:50:00,138.41,138.41,138.32,138.32,11090.0,113.9008,113.9008,113.8268,113.8268,11090.0
2017-05-10 13:00:00,138.33,138.48,138.32,138.39,16899.0,113.835,113.9584,113.8268,113.8844,16899.0
2017-05-10 13:10:00,138.38,138.4,138.24,138.25,8652.0,113.8762,113.8926,113.7609,113.7692,8652.0
2017-05-10 13:20:00,138.25,138.27,138.11,138.11,11726.0,113.7692,113.7856,113.654,113.654,11726.0
2017-05-10 13:30:00,138.11,138.13,138.06,138.1,10106.0,113.654,113.6704,113.6128,113.6457,10106.0
2017-05-10 13:40:00,138.09,138.1,137.98,138.0,13164.0,113.6375,113.6457,113.547,113.5634,13164.0
2017-05-10 13:50:00,138.0,138.03,137.75,137.81,60918.0,113.5634,113.5881,113.3577,113.4071,60918.0
2017-05-10 14:00:00,137.81,137.95,137.81,137.94,12877.0,113.4071,113.5223,113.4071,113.5141,12877.0
2017-05-10 14:10:00,137.96,138.06,137.9,137.98,17844.0,113.5305,113.6128,113.4812,113.547,17844.0
2017-05-10 14:20:00,138.0,138.02,137.65,137.66,8216.0,113.5634,113.5799,113.2754,113.2837,8216.0
2017-05-10 14:30:00,137.63,137.89,137.6,137.78,15695.0,113.259,113.4729,113.2343,113.3824,15695.0
2017-05-10 14:40:00,137.82,137.97,137.82,137.96,12281.0,113.4153,113.5388,113.4153,113.5305,12281.0
2017-05-10 14:50:00,137.97,138.05,137.95,138.02,10648.0,113.5388,113.6046,113.5223,113.5799,10648.0
2017-05-10 15:00:00,138.02,138.25,138.02,138.15,11299.0,113.5799,113.7692,113.5799,113.6869,11299.0
2017-05-10 15:10:00,138.16,138.19,138.05,138.08,14429.0,113.6951,113.7198,113.6046,113.6293,14429.0
2017-05-10 15:20:00,138.06,138.17,138.04,138.07,26544.0,113.6128,113.7033,113.5964,113.621,26544.0
2017-05-10 15:30:00,138.08,138.08,137.97,137.98,36127.0,113.6293,113.6293,113.5388,113.547,36127.0
2017-05-10 15:40:00,137.98,138.21,137.97,138.2,39208.0,113.547,113.7363,113.5388,113.728,39208.0
2017-05-10 15:50:00,138.2,138.35,138.19,138.29,54235.0,113.728,113.8515,113.7198,113.8021,54235.0
2017-05-11 09:30:00,138.34,138.34,137.57,137.57,19607.0,113.8432,113.8432,113.2096,113.2096,19607.0
2017-05-11 09:40:00,137.55,137.65,137.11,137.13,17134.0,113.1931,113.2754,112.831,112.8475,17134.0
2017-05-11 09:50:00,137.13,137.13,136.71,136.75,29450.0,112.8475,112.8475,112.5019,112.5348,29450.0
2017-05-11 10:00:00,136.74,136.82,136.52,136.82,23563.0,112.5266,112.5924,112.3455,112.5924,23563.0
2017-05-11 10:10:00,136.83,137.06,136.8,136.83,12259.0,112.6006,112.7899,112.5759,112.6006,12259.0
2017-05-11 10:20:00,136.81,136.83,136.47,136.74,24941.0,112.5842,112.6006,112.3044,112.5266,24941.0
2017-05-11 10:30:00,136.8,137.0,136.75,137.0,30145.0,112.5759,112.7405,112.5348,112.7405,30145.0
2017-05-11 10:40:00,137.0,137.33,137.0,137.14,16233.0,112.7405,113.0121,112.7405,112.8557,16233.0
2017-05-11 10:50:00,137.09,137.23,137.02,137.22,8166.0,112.8146,112.9298,112.757,112.9216,8166.0
2017-05-11 11:00:00,137.22,137.42,137.2,137.37,15600.0,112.9216,113.0861,112.9051,113.045,15600.0
2017-05-11 11:10:00,137.41,137.53,137.37,137.37,10711.0,113.0779,113.1767,113.045,113.045,10711.0
2017-05-11 11:20:00,137.38,137.43,137.25,137.34,11353.0,113.0532,113.0944,112.9463,113.0203,11353.0
2017-05-11 11:30:00,137.38,137.46,137.33,137.37,6126.0,113.0532,113.1191,113.0121,113.045,6126.0
2017-05-11 11:40:00,137.33,137.37,137.27,137.27,4140.0,113.0121,113.045,112.9627,112.9627,4140.0
2017-05-11 11:50:00,137.26,137.34,137.24,137.28,11792.0,112.9545,113.0203,112.938,112.9709,11792.0
2017-05-11 12:00:00,137.31,137.53,137.31,137.45,30887.0,112.9956,113.1767,112.9956,113.1108,30887.0
2017-05-11 12:10:00,137.45,137.64,137.44,137.64,3125.0,113.1108,113.2672,113.1026,113.2672,3125.0
2017-05-11 12:20:00,137.66,137.67,137.53,137.6,6453.0,113.2837,113.2919,113.1767,113.2343,6453.0
2017-05-11 12:30:00,137.6,137.74,137.6,137.69,11337.0,113.2343,113.3495,113.2343,113.3083,11337.0
2017-05-11 12:40:00,137.7,137.76,137.66,137.69,5930.0,113.3166,113.3659,113.2837,113.3083,5930.0
2017-05-11 12:50:00,137.66,137.71,137.61,137.69,6213.0,113.2837,113.3248,113.2425,113.3083,6213.0
2017-05-11 13:00:00,137.68,137.86,137.68,137.82,14323.0,113.3001,113.4482,113.3001,113.4153,14323.0
2017-05-11 13:10:00,137.8,137.9,137.8,137.85,2883.0,113.3989,113.4812,113.3989,113.44,2883.0
2017-05-11 13:20:00,137.87,137.91,137.67,137.67,3754.0,113.4565,113.4894,113.2919,113.2919,3754.0
2017-05-11 13:30:00,137.67,137.74,137.64,137.74,4527.0,113.2919,113.3495,113.2672,113.3495,4527.0
2017-05-11 13:40:00,137.74,137.85,137.69,137.82,7521.0,113.3495,113.44,113.3083,113.4153,7521.0
2017-05-11 13:50:00,137.81,137.9,137.76,137.85,5063.0,113.4071,113.4812,113.3659,113.44,5063.0
2017-05-11 14:00:00,137.88,137.89,137.74,137.81,6759.0,113.4647,113.4729,113.3495,113.4071,6759.0
2017-05-11 14:10:00,137.78,138.09,137.73,138.09,32084.0,113.3824,113.6375,113.3413,113.6375,32084.0
2017-05-11 14:20:00,138.08,138.18,138.07,138.13,32108.0,113.6293,113.7116,113.621,113.6704,32108.0
2017-05-11 14:30:00,138.16,138.21,137.97,138.03,13630.0,113.6951,113.7363,113.5388,113.5881,13630.0
2017-05-11 14:40:00,137.98,138.06,137.92,137.97,12201.0,113.547,113.6128,113.4976,113.5388,12201.0
2017-05-11 14:50:00,137.95,137.97,137.85,137.97,59112.0,113.5223,113.5388,113.44,113.5388,59112.0
2017-05-11 15:00:00,137.98,138.07,137.91,138.04,15547.0,113.547,113.621,113.4894,113.5964,15547.0
2017-05-11 15:10:00,138.03,138.09,137.92,137.99,21089.0,113.5881,113.6375,113.4976,113.5552,21089.0
2017-05-11 15:20:00,137.99,137.99,137.91,137.94,13387.0,113.5552,113.5552,113.4894,113.5141,13387.0
2017-05-11 15:30:00,137.93,138.06,137.89,138.02,22698.0,113.5058,113.6128,113.4729,113.5799,22698.0
2017-05-11 15:40:00,138.04,138.07,137.97,137.97,43734.0,113.5964,113.621,113.5388,113.5388,43734.0
2017-05-11 15:50:00,137.96,138.01,137.91,137.98,89767.0,113.5305,113.5717,113.4894,113.547,89767.0
2017-05-12 09:30:00,137.72,137.98,137.59,137.62,16270.0,113.333,113.547,113.226,113.2507,16270.0
2017-05-12 09:40:00,137.68,137.75,137.39,137.67,10163.0,113.3001,113.3577,113.0615,113.2919,10163.0
2017-05-12 09:50:00,137.64,137.88,137.61,137.68,17902.0,113.2672,113.4647,113.2425,113.3001,17902.0
2017-05-12 10:00:00,137.76,137.77,137.47,137.48,17504.0,113.3659,113.3742,113.1273,113.1355,17504.0
2017-05-12 10:10:00,137.52,137.6,137.3,137.33,8891.0,113.1684,113.2343,112.9874,113.0121,8891.0
2017-05-12 10:20:00,137.29,137.42,137.2,137.22,23144.0,112.9792,113.0861,112.9051,112.9216,23144.0
2017-05-12 10:30:00,137.28,137.32,137.23,137.27,9255.0,112.9709,113.0039,112.9298,112.9627,9255.0
2017-05-12 10:40:00,137.27,137.33,137.12,137.3,15874.0,112.9627,113.0121,112.8393,112.9874,15874.0
2017-05-12 10:50:00,137.3,137.52,137.25,137.52,18649.0,112.9874,113.1684,112.9463,113.1684,18649.0
2017-05-12 11:00:00,137.56,137.72,137.44,137.67,11341.0,113.2014,113.333,113.1026,113.2919,11341.0
2017-05-12 11:10:00,137.66,137.71,137.49,137.52,6431.0,113.2837,113.3248,113.1438,113.1684,6431.0
2017-05-12 11:20:00,137.55,137.63,137.54,137.55,6197.0,113.1931,113.259,113.1849,113.1931,6197.0
2017-05-12 11:30:00,137.57,137.85,137.57,137.66,7290.0,113.2096,113.44,113.2096,113.2837,7290.0
2017-05-12 11:40:00,137.65,137.67,137.51,137.51,4823.0,113.2754,113.2919,113.1602,113.1602,4823.0
2017-05-12 11:50:00,137.53,137.56,137.47,137.51,4230.0,113.1767,113.2014,113.1273,113.1602,4230.0
2017-05-12 12:00:00,137.52,137.56,137.44,137.48,12007.0,113.1684,113.2014,113.1026,113.1355,12007.0
2017-05-12 12:10:00,137.51,137.52,137.44,137.47,5863.0,113.1602,113.1684,113.1026,113.1273,5863.0
2017-05-12 12:20:00,137.49,137.55,137.42,137.49,40256.0,113.1438,113.1931,113.0861,113.1438,40256.0
2017-05-12 12:30:00,137.51,137.69,137.46,137.68,9522.0,113.1602,113.3083,113.1191,113.3001,9522.0
2017-05-12 12:40:00,137.68,137.7,137.63,137.66,7005.0,113.3001,113.3166,113.259,113.2837,7005.0
2017-05-12 12:50:00,137.66,137.67,137.6,137.65,9068.0,113.2837,113.2919,113.2343,113.2754,9068.0
2017-05-12 13:00:00,137.63,137.63,137.5,137.51,5917.0,113.259,113.259,113.152,113.1602,5917.0
2017-05-12 13:10:00,137.49,137.63,137.46,137.59,32152.0,113.1438,113.259,113.1191,113.226,32152.0
2017-05-12 13:20:00,137.61,137.62,137.56,137.59,5363.0,113.2425,113.2507,113.2014,113.226,5363.0
2017-05-12 13:30:00,137.58,137.59,137.52,137.55,5817.0,113.2178,113.226,113.1684,113.1931,5817.0
2017-05-12 13:40:00,137.52,137.68,137.52,137.68,5993.0,113.1684,113.3001,113.1684,113.3001,5993.0
2017-05-12 13:50:00,137.69,137.71,137.67,137.68,8086.0,113.3083,113.3248,113.2919,113.3001,8086.0
2017-05-12 14:00:00,137.72,137.75,137.61,137.63,13884.0,113.333,113.3577,113.2425,113.259,13884.0
2017-05-12 14:10:00,137.62,137.62,137.42,137.46,35980.0,113.2507,113.2507,113.0861,113.1191,35980.0
2017-05-12 14:20:00,137.46,137.46,137.35,137.38,19166.0,113.1191,113.1191,113.0285,113.0532,19166.0
2017-05-12 14:30:00,137.4,137.46,137.35,137.4,10730.0,113.0697,113.1191,113.0285,113.0697,10730.0
2017-05-12 14:40:00,137.39,137.46,137.35,137.36,12087.0,113.0615,113.1191,113.0285,113.0368,12087.0
2017-05-12 14:50:00,137.37,137.38,137.27,137.28,10006.0,113.045,113.0532,112.9627,112.9709,10006.0
2017-05-12 15:00:00,137.27,137.35,137.18,137.3,29956.0,112.9627,113.0285,112.8886,112.9874,29956.0
2017-05-12 15:10:00,137.29,137.31,137.24,137.3,15549.0,112.9792,112.9956,112.938,112.9874,15549.0
2017-05-12 15:20:00,137.31,137.35,137.14,137.15,17404.0,112.9956,113.0285,112.8557,112.864,17404.0
2017-05-12 15:30:00,137.14,137.33,137.11,137.31,40661.0,112.8557,113.0121,112.831,112.9956,40661.0
2017-05-12 15:40:00,137.34,137.46,137.26,137.27,35047.0,113.0203,113.1191,112.9545,112.9627,35047.0
2017-05-12 15:50:00,137.29,137.32,137.2,137.3,68695.0,112.9792,113.0039,112.9051,112.9874,68695.0
2017-05-15 09:30:00,137.54,138.11,137.49,137.92,22032.0,113.1849,113.654,113.1438,113.4976,22032.0
2017-05-15 09:40:00,137.92,137.95,137.73,137.83,8356.0,113.4976,113.5223,113.3413,113.4235,8356.0
2017-05-15 09:50:00,137.84,137.93,137.69,137.86,41591.0,113.4318,113.5058,113.3083,113.4482,41591.0
2017-05-15 10:00:00,137.87,138.19,137.82,138.15,11542.0,113.4565,113.7198,113.4153,113.6869,11542.0
2017-05-15 10:10:00,138.16,138.16,137.88,137.89,10201.0,113.6951,113.6951,113.4647,113.4729,10201.0
2017-05-15 10:20:00,137.89,137.89,137.63,137.68,9444.0,113.4729,113.4729,113.259,113.3001,9444.0
2017-05-15 10:30:00,137.73,137.76,137.59,137.62,5792.0,113.3413,113.3659,113.226,113.2507,5792.0
2017-05-15 10:40:00,137.62,137.72,137.52,137.56,24362.0,113.2507,113.333,113.1684,113.2014,24362.0
2017-05-15 10:50:00,137.55,137.66,137.47,137.47,12478.0,113.1931,113.2837,113.1273,113.1273,12478.0
2017-05-15 11:00:00,137.48,137.66,137.48,137.63,10017.0,113.1355,113.2837,113.1355,113.259,10017.0
2017-05-15 11:10:00,137.61,137.65,137.48,137.52,10320.0,113.2425,113.2754,113.1355,113.1684,10320.0
2017-05-15 11:20:00,137.5,137.54,137.45,137.54,13179.0,113.152,113.1849,113.1108,113.1849,13179.0
2017-05-15 11:30:00,137.55,137.59,137.49,137.55,14829.0,113.1931,113.226,113.1438,113.1931,14829.0
2017-05-15 11:40:00,137.52,137.57,137.51,137.52,5736.0,113.1684,113.2096,113.1602,113.1684,5736.0
2017-05-15 11:50:00,137.54,137.71,137.52,137.71,6186.0,113.1849,113.3248,113.1684,113.3248,6186.0
2017-05-15 12:00:00,137.7,137.7,137.56,137.59,6800.0,113.3166,113.3166,113.2014,113.226,6800.0
2017-05-15 12:10:00,137.59,137.59,137.49,137.55,4445.0,113.226,113.226,113.1438,113.1931,4445.0
2017-05-15 12:20:00,137.55,137.58,137.45,137.45,11005.0,113.1931,113.2178,113.1108,113.1108,11005.0
2017-05-15 12:30:00,137.48,137.5,137.44,137.5,6065.0,113.1355,113.152,113.1026,113.152,6065.0
2017-05-15 12:40:00,137.5,137.51,137.44,137.48,6270.0,113.152,113.1602,113.1026,113.1355,6270.0
2017-05-15 12:50:00,137.5,137.51,137.45,137.45,4231.0,113.152,113.1602,113.1108,113.1108,4231.0
2017-05-15 13:00:00,137.46,137.46,137.41,137.44,4818.0,113.1191,113.1191,113.0779,113.1026,4818.0
2017-05-15 13:10:00,137.45,137.54,137.45,137.47,9192.0,113.1108,113.1849,113.1108,113.1273,9192.0
2017-05-15 13:20:00,137.48,137.54,137.47,137.52,4259.0,113.1355,113.1849,113.1273,113.1684,4259.0
2017-05-15 13:30:00,137.53,137.64,137.53,137.61,4074.0,113.1767,113.2672,113.1767,113.2425,4074.0
2017-05-15 13:40:00,137.62,137.69,137.58,137.62,10796.0,113.2507,113.3083,113.2178,113.2507,10796.0
2017-05-15 13:50:00,137.61,137.64,137.55,137.58,6955.0,113.2425,113.2672,113.1931,113.2178,6955.0
2017-05-15 14:00:00,137.59,137.6,137.54,137.55,6580.0,113.226,113.2343,113.1849,113.1931,6580.0
2017-05-15 14:10:00,137.57,137.6,137.49,137.52,15383.0,113.2096,113.2343,113.1438,113.1684,15383.0
2017-05-15 14:20:00,137.52,137.53,137.38,137.38,9133.0,113.1684,113.1767,113.0532,113.0532,9133.0
2017-05-15 14:30:00,137.39,137.51,137.38,137.4,9869.0,113.0615,113.1602,113.0532,113.0697,9869.0
2017-05-15 14:40:00,137.4,137.51,137.39,137.49,7406.0,113.0697,113.1602,113.0615,113.1438,7406.0
2017-05-15 14:50:00,137.48,137.48,137.36,137.4,8092.0,113.1355,113.1355,113.0368,113.0697,8092.0
2017-05-15 15:00:00,137.42,137.52,137.42,137.51,7907.0,113.0861,113.1684,113.0861,113.1602,7907.0
2017-05-15 15:10:00,137.5,137.53,137.47,137.47,7469.0,113.152,113.1767,113.1273,113.1273,7469.0
2017-05-15 15:20:00,137.48,137.54,137.47,137.5,12842.0,113.1355,113.1849,113.1273,113.152,12842.0
2017-05-15 15:30:00,137.5,137.57,137.44,137.45,16965.0,113.152,113.2096,113.1026,113.1108,16965.0
2017-05-15 15:40:00,137.45,137.69,137.42,137.67,35569.0,113.1108,113.3083,113.0861,113.2919,35569.0
2017-05-15 15:50:00,137.68,137.73,137.63,137.68,46038.0,113.3001,113.3413,113.259,113.3001,46038.0
2017-05-16 09:30:00,138.05,138.07,137.48,137.48,12615.0,113.6046,113.621,113.1355,113.1355,12615.0
2017-05-16 09:40:00,137.46,137.6,137.45,137.59,5885.0,113.1191,113.2343,113.1108,113.226,5885.0
2017-05-16 09:50:00,137.52,137.8,137.52,137.74,4229.0,113.1684,113.3989,113.1684,113.3495,4229.0
2017-05-16 10:00:00,137.78,137.82,137.69,137.76,6292.0,113.3824,113.4153,113.3083,113.3659,6292.0
2017-05-16 10:10:00,137.8,137.84,137.69,137.79,6539.0,113.3989,113.4318,113.3083,113.3906,6539.0
2017-05-16 10:20:00,137.8,137.82,137.37,137.39,25914.0,113.3989,113.4153,113.045,113.0615,25914.0
2017-05-16 10:30:00,137.43,137.48,137.22,137.24,6635.0,113.0944,113.1355,112.9216,112.938,6635.0
2017-05-16 10:40:00,137.21,137.22,137.01,137.19,8326.0,112.9133,112.9216,112.7488,112.8969,8326.0
2017-05-16 10:50:00,137.19,137.37,137.14,137.36,10257.0,112.8969,113.045,112.8557,113.0368,10257.0
2017-05-16 11:00:00,137.36,137.53,137.28,137.51,7479.0,113.0368,113.1767,112.9709,113.1602,7479.0
2017-05-16 11:10:00,137.48,137.48,137.34,137.34,6202.0,113.1355,113.1355,113.0203,113.0203,6202.0
2017-05-16 11:20:00,137.34,137.52,137.34,137.42,6070.0,113.0203,113.1684,113.0203,113.0861,6070.0
2017-05-16 11:30:00,137.46,137.47,137.25,137.27,7347.0,113.1191,113.1273,112.9463,112.9627,7347.0
2017-05-16 11:40:00,137.3,137.54,137.29,137.51,26101.0,112.9874,113.1849,112.9792,113.1602,26101.0
2017-05-16 11:50:00,137.51,137.69,137.51,137.57,11499.0,113.1602,113.3083,113.1602,113.2096,11499.0
2017-05-16 12:00:00,137.57,137.64,137.53,137.64,10280.0,113.2096,113.2672,113.1767,113.2672,10280.0
2017-05-16 12:10:00,137.66,137.74,137.57,137.63,4600.0,113.2837,113.3495,113.2096,113.259,4600.0
2017-05-16 12:20:00,137.66,137.73,137.61,137.65,7101.0,113.2837,113.3413,113.2425,113.2754,7101.0
2017-05-16 12:30:00,137.61,137.63,137.55,137.59,5487.0,113.2425,113.259,113.1931,113.226,5487.0
2017-05-16 12:40:00,137.64,137.64,137.52,137.55,7618.0,113.2672,113.2672,113.1684,113.1931,7618.0
2017-05-16 12:50:00,137.58,137.66,137.57,137.64,4857.0,113.2178,113.2837,113.2096,113.2672,4857.0
2017-05-16 13:00:00,137.63,137.63,137.54,137.61,5600.0,113.259,113.259,113.1849,113.2425,5600.0
2017-05-16 13:10:00,137.61,137.69,137.6,137.62,4484.0,113.2425,113.3083,113.2343,113.2507,4484.0
2017-05-16 13:20:00,137.63,137.66,137.58,137.58,3400.0,113.259,113.2837,113.2178,113.2178,3400.0
2017-05-16 13:30:00,137.61,137.65,137.6,137.65,2500.0,113.2425,113.2754,113.2343,113.2754,2500.0
2017-05-16 13:40:00,137.65,137.78,137.63,137.74,7637.0,113.2754,113.3824,113.259,113.3495,7637.0
2017-05-16 13:50:00,137.72,137.73,137.6,137.6,5263.0,113.333,113.3413,113.2343,113.2343,5263.0
2017-05-16 14:00:00,137.65,137.79,137.65,137.78,29821.0,113.2754,113.3906,113.2754,113.3824,29821.0
2017-05-16 14:10:00,137.79,137.88,137.78,137.86,7723.0,113.3906,113.4647,113.3824,113.4482,7723.0
2017-05-16 14:20:00,137.87,137.87,137.72,137.76,9626.0,113.4565,113.4565,113.333,113.3659,9626.0
2017-05-16 14:30:00,137.77,137.82,137.74,137.76,6099.0,113.3742,113.4153,113.3495,113.3659,6099.0
2017-05-16 14:40:00,137.78,137.78,137.69,137.74,7451.0,113.3824,113.3824,113.3083,113.3495,7451.0
2017-05-16 14:50:00,137.73,137.74,137.65,137.68,63193.0,113.3413,113.3495,113.2754,113.3001,63193.0
2017-05-16 15:00:00,137.68,137.72,137.61,137.62,44736.0,113.3001,113.333,113.2425,113.2507,44736.0
2017-05-16 15:10:00,137.61,137.66,137.59,137.63,7700.0,113.2425,113.2837,113.226,113.259,7700.0
2017-05-16 15:20:00,137.63,137.67,137.59,137.66,18476.0,113.259,113.2919,113.226,113.2837,18476.0
2017-05-16 15:30:00,137.66,137.68,137.65,137.67,41242.0,113.2837,113.3001,113.2754,113.2919,41242.0
2017-05-16 15:40:00,137.67,137.67,137.52,137.53,23195.0,113.2919,113.2919,113.1684,113.1767,23195.0
2017-05-16 15:50:00,137.53,137.73,137.52,137.7,55832.0,113.1767,113.3413,113.1684,113.3166,55832.0
2017-05-17 09:30:00,136.46,136.82,136.21,136.31,18601.0,112.2961,112.5924,112.0904,112.1727,18601.0
2017-05-17 09:40:00,136.32,136.41,135.98,136.19,42220.0,112.1809,112.255,111.9011,112.074,42220.0
2017-05-17 09:50:00,136.23,136.32,136.01,136.08,26042.0,112.1069,112.1809,111.9258,111.9834,26042.0
2017-05-17 10:00:00,136.09,136.11,135.86,135.97,33451.0,111.9917,112.0081,111.8024,111.8929,33451.0
2017-05-17 10:10:00,136.0,136.0,135.66,135.76,43041.0,111.9176,111.9176,111.6378,111.7201,43041.0
2017-05-17 10:20:00,135.78,135.81,135.43,135.62,19243.0,111.7366,111.7612,111.4485,111.6049,19243.0
2017-05-17 10:30:00,135.66,135.93,135.66,135.88,24400.0,111.6378,111.86,111.6378,111.8188,24400.0
2017-05-17 10:40:00,135.9,135.96,135.8,135.86,30043.0,111.8353,111.8847,111.753,111.8024,30043.0
2017-05-17 10:50:00,135.88,135.88,135.41,135.41,17479.0,111.8188,111.8188,111.4321,111.4321,17479.0
2017-05-17 11:00:00,135.47,135.73,135.45,135.63,24442.0,111.4814,111.6954,111.465,111.6131,24442.0
2017-05-17 11:10:00,135.61,136.04,135.61,135.99,38648.0,111.5967,111.9505,111.5967,111.9094,38648.0
2017-05-17 11:20:00,135.96,135.97,135.79,135.81,28110.0,111.8847,111.8929,111.7448,111.7612,28110.0
2017-05-17 11:30:00,135.85,135.85,135.64,135.79,16687.0,111.7942,111.7942,111.6213,111.7448,16687.0
2017-05-17 11:40:00,135.8,135.86,135.73,135.81,24625.0,111.753,111.8024,111.6954,111.7612,24625.0
2017-05-17 11:50:00,135.85,135.87,135.74,135.87,13863.0,111.7942,111.8106,111.7036,111.8106,13863.0
2017-05-17 12:00:00,135.85,135.85,135.75,135.81,15129.0,111.7942,111.7942,111.7119,111.7612,15129.0
2017-05-17 12:10:00,135.8,135.89,135.8,135.81,17472.0,111.753,111.8271,111.753,111.7612,17472.0
2017-05-17 12:20:00,135.79,135.86,135.71,135.71,11755.0,111.7448,111.8024,111.679,111.679,11755.0
2017-05-17 12:30:00,135.71,135.85,135.66,135.85,13190.0,111.679,111.7942,111.6378,111.7942,13190.0
2017-05-17 12:40:00,135.87,135.9,135.8,135.87,19440.0,111.8106,111.8353,111.753,111.8106,19440.0
2017-05-17 12:50:00,135.88,135.91,135.83,135.89,23439.0,111.8188,111.8435,111.7777,111.8271,23439.0
2017-05-17 13:00:00,135.88,135.93,135.83,135.92,24716.0,111.8188,111.86,111.7777,111.8518,24716.0
2017-05-17 13:10:00,135.92,135.93,135.74,135.74,18261.0,111.8518,111.86,111.7036,111.7036,18261.0
2017-05-17 13:20:00,135.71,135.77,135.63,135.73,12413.0,111.679,111.7283,111.6131,111.6954,12413.0
2017-05-17 13:30:00,135.72,135.86,135.69,135.78,13548.0,111.6872,111.8024,111.6625,111.7366,13548.0
2017-05-17 13:40:00,135.79,135.8,135.56,135.71,15411.0,111.7448,111.753,111.5555,111.679,15411.0
2017-05-17 13:50:00,135.71,135.85,135.65,135.73,19756.0,111.679,111.7942,111.6296,111.6954,19756.0
2017-05-17 14:00:00,135.74,135.89,135.74,135.82,18716.0,111.7036,111.8271,111.7036,111.7695,18716.0
2017-05-17 14:10:00,135.81,135.81,135.57,135.65,15850.0,111.7612,111.7612,111.5637,111.6296,15850.0
2017-05-17 14:20:00,135.67,135.69,135.32,135.35,22226.0,111.646,111.6625,111.358,111.3827,22226.0
2017-05-17 14:30:00,135.34,135.43,135.31,135.31,14592.0,111.3745,111.4485,111.3498,111.3498,14592.0
2017-05-17 14:40:00,135.33,135.37,135.06,135.1,23749.0,111.3662,111.3992,111.144,111.177,23749.0
2017-05-17 14:50:00,135.1,135.34,135.09,135.21,54982.0,111.177,111.3745,111.1687,111.2675,54982.0
2017-05-17 15:00:00,135.24,135.33,135.16,135.25,17770.0,111.2922,111.3662,111.2263,111.3004,17770.0
2017-05-17 15:10:00,135.28,135.64,135.14,135.63,26107.0,111.3251,111.6213,111.2099,111.6131,26107.0
2017-05-17 15:20:00,135.63,135.75,135.42,135.43,26671.0,111.6131,111.7119,111.4403,111.4485,26671.0
2017-05-17 15:30:00,135.4,135.45,135.39,135.42,46405.0,111.4238,111.465,111.4156,111.4403,46405.0
2017-05-17 15:40:00,135.42,135.46,135.06,135.12,55455.0,111.4403,111.4732,111.144,111.1934,55455.0
2017-05-17 15:50:00,135.11,135.13,134.71,134.79,220575.0,111.1852,111.2017,110.856,110.9219,220575.0
2017-05-18 09:30:00,134.96,134.96,134.11,134.69,30292.0,111.0618,111.0618,110.3623,110.8396,30292.0
2017-05-18 09:40:00,134.69,134.71,134.32,134.41,17356.0,110.8396,110.856,110.5351,110.6091,17356.0
2017-05-18 09:50:00,134.25,134.32,134.04,134.04,27068.0,110.4775,110.5351,110.3047,110.3047,27068.0
2017-05-18 10:00:00,134.04,134.58,133.9,134.58,39994.0,110.3047,110.749,110.1895,110.749,39994.0
2017-05-18 10:10:00,134.55,134.84,134.55,134.81,17071.0,110.7244,110.963,110.7244,110.9383,17071.0
2017-05-18 10:20:00,134.8,135.17,134.58,135.17,16520.0,110.9301,111.2346,110.749,111.2346,16520.0
2017-05-18 10:30:00,135.16,135.79,135.13,135.6,102224.0,111.2263,111.7448,111.2017,111.5884,102224.0
2017-05-18 10:40:00,135.65,135.67,135.35,135.6,20839.0,111.6296,111.646,111.3827,111.5884,20839.0
2017-05-18 10:50:00,135.6,135.71,135.51,135.57,17421.0,111.5884,111.679,111.5144,111.5637,17421.0
2017-05-18 11:00:00,135.62,135.89,135.57,135.76,11987.0,111.6049,111.8271,111.5637,111.7201,11987.0
2017-05-18 11:10:00,135.76,135.81,135.53,135.55,11963.0,111.7201,111.7612,111.5308,111.5473,11963.0
2017-05-18 11:20:00,135.54,135.84,135.54,135.72,6574.0,111.5391,111.7859,111.5391,111.6872,6574.0
2017-05-18 11:30:00,135.67,135.75,135.49,135.5,9652.0,111.646,111.7119,111.4979,111.5061,9652.0
2017-05-18 11:40:00,135.54,135.54,135.3,135.44,19007.0,111.5391,111.5391,111.3416,111.4568,19007.0
2017-05-18 11:50:00,135.42,135.44,135.16,135.18,20430.0,111.4403,111.4568,111.2263,111.2428,20430.0
2017-05-18 12:00:00,135.21,135.29,134.98,134.98,39403.0,111.2675,111.3333,111.0782,111.0782,39403.0
2017-05-18 12:10:00,135.01,135.04,134.86,134.86,17545.0,111.1029,111.1276,110.9795,110.9795,17545.0
2017-05-18 12:20:00,134.89,135.16,134.89,135.1,14262.0,111.0042,111.2263,111.0042,111.177,14262.0
2017-05-18 12:30:00,135.09,135.22,135.04,135.16,10660.0,111.1687,111.2757,111.1276,111.2263,10660.0
2017-05-18 12:40:00,135.17,135.22,135.09,135.15,15287.0,111.2346,111.2757,111.1687,111.2181,15287.0
2017-05-18 12:50:00,135.14,135.25,135.04,135.22,8046.0,111.2099,111.3004,111.1276,111.2757,8046.0
2017-05-18 13:00:00,135.25,135.34,135.09,135.15,9397.0,111.3004,111.3745,111.1687,111.2181,9397.0
2017-05-18 13:10:00,135.15,135.32,135.15,135.27,9923.0,111.2181,111.358,111.2181,111.3169,9923.0
2017-05-18 13:20:00,135.28,135.34,135.14,135.15,17782.0,111.3251,111.3745,111.2099,111.2181,17782.0
2017-05-18 13:30:00,135.2,135.2,135.02,135.15,12457.0,111.2593,111.2593,111.1111,111.2181,12457.0
2017-05-18 13:40:00,135.12,135.17,135.0,135.05,5779.0,111.1934,111.2346,111.0947,111.1358,5779.0
2017-05-18 13:50:00,135.05,135.55,135.05,135.42,11644.0,111.1358,111.5473,111.1358,111.4403,11644.0
2017-05-18 14:00:00,135.46,135.86,135.43,135.81,11925.0,111.4732,111.8024,111.4485,111.7612,11925.0
2017-05-18 14:10:00,135.84,135.88,135.71,135.75,8117.0,111.7859,111.8188,111.679,111.7119,8117.0
2017-05-18 14:20:00,135.78,135.95,135.76,135.88,19077.0,111.7366,111.8765,111.7201,111.8188,19077.0
2017-05-18 14:30:00,135.9,136.23,135.88,136.0,13137.0,111.8353,112.1069,111.8188,111.9176,13137.0
2017-05-18 14:40:00,135.99,136.04,135.83,135.95,11432.0,111.9094,111.9505,111.7777,111.8765,11432.0
2017-05-18 14:50:00,135.98,135.99,135.82,135.82,9782.0,111.9011,111.9094,111.7695,111.7695,9782.0
2017-05-18 15:00:00,135.84,135.92,135.69,135.78,23656.0,111.7859,111.8518,111.6625,111.7366,23656.0
2017-05-18 15:10:00,135.81,135.83,135.57,135.58,18621.0,111.7612,111.7777,111.5637,111.572,18621.0
2017-05-18 15:20:00,135.59,135.62,135.39,135.46,23367.0,111.5802,111.6049,111.4156,111.4732,23367.0
2017-05-18 15:30:00,135.47,135.67,135.39,135.65,27154.0,111.4814,111.646,111.4156,111.6296,27154.0
2017-05-18 15:40:00,135.66,135.84,135.54,135.83,40383.0,111.6378,111.7859,111.5391,111.7777,40383.0
2017-05-18 15:50:00,135.81,135.88,135.28,135.31,71205.0,111.7612,111.8188,111.3251,111.3498,71205.0
2017-05-19 09:30:00,137.18,137.25,135.31,136.5,115601.0,112.8886,112.9463,111.3498,112.3291,115601.0
2017-05-19 09:40:00,136.43,136.57,136.28,136.34,12733.0,112.2715,112.3867,112.148,112.1974,12733.0
2017-05-19 09:50:00,136.34,136.56,136.31,136.31,11404.0,112.1974,112.3784,112.1727,112.1727,11404.0
2017-05-19 10:00:00,136.37,136.48,136.26,136.34,10322.0,112.2221,112.3126,112.1316,112.1974,10322.0
2017-05-19 10:10:00,136.36,136.6,136.34,136.42,10552.0,112.2139,112.4114,112.1974,112.2632,10552.0
2017-05-19 10:20:00,136.45,136.76,136.42,136.57,13669.0,112.2879,112.543,112.2632,112.3867,13669.0
2017-05-19 10:30:00,136.6,136.64,136.48,136.59,7913.0,112.4114,112.4443,112.3126,112.4031,7913.0
2017-05-19 10:40:00,136.62,136.73,136.47,136.7,48318.0,112.4278,112.5183,112.3044,112.4936,48318.0
2017-05-19 10:50:00,136.66,136.8,136.59,136.59,12415.0,112.4607,112.5759,112.4031,112.4031,12415.0
2017-05-19 11:00:00,136.62,136.77,136.53,136.77,15625.0,112.4278,112.5512,112.3537,112.5512,15625.0
2017-05-19 11:10:00,136.72,136.95,136.69,136.94,38248.0,112.5101,112.6994,112.4854,112.6911,38248.0
2017-05-19 11:20:00,136.93,137.06,136.91,137.05,15642.0,112.6829,112.7899,112.6665,112.7817,15642.0
2017-05-19 11:30:00,137.04,137.16,136.92,136.99,27813.0,112.7734,112.8722,112.6747,112.7323,27813.0
2017-05-19 11:40:00,136.97,137.07,136.93,137.06,18879.0,112.7158,112.7981,112.6829,112.7899,18879.0
2017-05-19 11:50:00,137.06,137.14,137.04,137.09,7200.0,112.7899,112.8557,112.7734,112.8146,7200.0
2017-05-19 12:00:00,137.13,137.23,137.12,137.15,6689.0,112.8475,112.9298,112.8393,112.864,6689.0
2017-05-19 12:10:00,137.13,137.25,137.05,137.19,12536.0,112.8475,112.9463,112.7817,112.8969,12536.0
2017-05-19 12:20:00,137.21,137.27,137.16,137.16,8141.0,112.9133,112.9627,112.8722,112.8722,8141.0
2017-05-19 12:30:00,137.19,137.38,137.19,137.36,3886.0,112.8969,113.0532,112.8969,113.0368,3886.0
2017-05-19 12:40:00,137.37,137.43,137.33,137.43,5322.0,113.045,113.0944,113.0121,113.0944,5322.0
2017-05-19 12:50:00,137.44,137.52,137.4,137.45,4498.0,113.1026,113.1684,113.0697,113.1108,4498.0
2017-05-19 13:00:00,137.41,137.41,137.2,137.25,7584.0,113.0779,113.0779,112.9051,112.9463,7584.0
2017-05-19 13:10:00,137.26,137.43,137.26,137.43,6700.0,112.9545,113.0944,112.9545,113.0944,6700.0
2017-05-19 13:20:00,137.41,137.51,137.41,137.49,5267.0,113.0779,113.1602,113.0779,113.1438,5267.0
2017-05-19 13:30:00,137.51,137.51,137.4,137.44,12478.0,113.1602,113.1602,113.0697,113.1026,12478.0
2017-05-19 13:40:00,137.42,137.47,137.36,137.39,3602.0,113.0861,113.1273,113.0368,113.0615,3602.0
2017-05-19 13:50:00,137.37,137.61,137.37,137.59,13424.0,113.045,113.2425,113.045,113.226,13424.0
2017-05-19 14:00:00,137.6,137.6,137.47,137.51,11332.0,113.2343,113.2343,113.1273,113.1602,11332.0
2017-05-19 14:10:00,137.54,137.6,137.49,137.53,16014.0,113.1849,113.2343,113.1438,113.1767,16014.0
2017-05-19 14:20:00,137.55,137.56,137.45,137.5,7499.0,113.1931,113.2014,113.1108,113.152,7499.0
2017-05-19 14:30:00,137.52,137.71,137.51,137.71,9940.0,113.1684,113.3248,113.1602,113.3248,9940.0
2017-05-19 14:40:00,137.72,137.82,137.68,137.71,13100.0,113.333,113.4153,113.3001,113.3248,13100.0
2017-05-19 14:50:00,137.72,137.77,137.6,137.62,8512.0,113.333,113.3742,113.2343,113.2507,8512.0
2017-05-19 15:00:00,137.64,137.66,137.21,137.21,18779.0,113.2672,113.2837,112.9133,112.9133,18779.0
2017-05-19 15:10:00,137.22,137.35,137.15,137.19,21065.0,112.9216,113.0285,112.864,112.8969,21065.0
2017-05-19 15:20:00,137.2,137.29,137.07,137.07,14345.0,112.9051,112.9792,112.7981,112.7981,14345.0
2017-05-19 15:30:00,137.06,137.27,136.99,137.27,11913.0,112.7899,112.9627,112.7323,112.9627,11913.0
2017-05-19 15:40:00,137.26,137.27,137.0,137.1,23295.0,112.9545,112.9627,112.7405,112.8228,23295.0
2017-05-19 15:50:00,137.12,137.16,136.97,137.01,61150.0,112.8393,112.8722,112.7158,112.7488,61150.0
2017-05-22 09:30:00,137.52,138.04,137.52,137.97,19713.0,113.1684,113.5964,113.1684,113.5388,19713.0
2017-05-22 09:40:00,138.02,138.03,137.58,137.83,6987.0,113.5799,113.5881,113.2178,113.4235,6987.0
2017-05-22 09:50:00,137.76,137.76,137.33,137.47,11402.0,113.3659,113.3659,113.0121,113.1273,11402.0
2017-05-22 10:00:00,137.48,137.7,137.38,137.64,9611.0,113.1355,113.3166,113.0532,113.2672,9611.0
2017-05-22 10:10:00,137.65,137.72,137.53,137.72,11109.0,113.2754,113.333,113.1767,113.333,11109.0
2017-05-22 10:20:00,137.72,137.72,137.42,137.58,19790.0,113.333,113.333,113.0861,113.2178,19790.0
2017-05-22 10:30:00,137.6,137.67,137.34,137.44,7624.0,113.2343,113.2919,113.0203,113.1026,7624.0
2017-05-22 10:40:00,137.46,137.46,137.27,137.27,5868.0,113.1191,113.1191,112.9627,112.9627,5868.0
2017-05-22 10:50:00,137.26,137.28,137.2,137.28,4012.0,112.9545,112.9709,112.9051,112.9709,4012.0
2017-05-22 11:00:00,137.26,137.33,137.19,137.21,8576.0,112.9545,113.0121,112.8969,112.9133,8576.0
2017-05-22 11:10:00,137.26,137.44,137.24,137.44,5671.0,112.9545,113.1026,112.938,113.1026,5671.0
2017-05-22 11:20:00,137.5,137.54,137.39,137.46,4899.0,113.152,113.1849,113.0615,113.1191,4899.0
2017-05-22 11:30:00,137.42,137.51,137.35,137.36,4600.0,113.0861,113.1602,113.0285,113.0368,4600.0
2017-05-22 11:40:00,137.4,137.44,137.34,137.35,3650.0,113.0697,113.1026,113.0203,113.0285,3650.0
2017-05-22 11:50:00,137.34,137.51,137.3,137.51,7263.0,113.0203,113.1602,112.9874,113.1602,7263.0
2017-05-22 12:00:00,137.49,137.51,137.32,137.41,14343.0,113.1438,113.1602,113.0039,113.0779,14343.0
2017-05-22 12:10:00,137.41,137.65,137.39,137.57,6184.0,113.0779,113.2754,113.0615,113.2096,6184.0
2017-05-22 12:20:00,137.54,137.58,137.48,137.52,4594.0,113.1849,113.2178,113.1355,113.1684,4594.0
2017-05-22 12:30:00,137.52,137.57,137.5,137.52,4944.0,113.1684,113.2096,113.152,113.1684,4944.0
2017-05-22 12:40:00,137.51,137.58,137.51,137.55,3856.0,113.1602,113.2178,113.1602,113.1931,3856.0
2017-05-22 12:50:00,137.52,137.52,137.42,137.44,4575.0,113.1684,113.1684,113.0861,113.1026,4575.0
2017-05-22 13:00:00,137.45,137.54,137.42,137.51,7100.0,113.1108,113.1849,113.0861,113.1602,7100.0
2017-05-22 13:10:00,137.52,137.56,137.44,137.47,7309.0,113.1684,113.2014,113.1026,113.1273,7309.0
2017-05-22 13:20:00,137.49,137.57,137.48,137.56,4570.0,113.1438,113.2096,113.1355,113.2014,4570.0
2017-05-22 13:30:00,137.59,137.65,137.52,137.61,5367.0,113.226,113.2754,113.1684,113.2425,5367.0
2017-05-22 13:40:00,137.59,137.63,137.53,137.6,7047.0,113.226,113.259,113.1767,113.2343,7047.0
2017-05-22 13:50:00,137.6,137.68,137.57,137.6,5872.0,113.2343,113.3001,113.2096,113.2343,5872.0
2017-05-22 14:00:00,137.58,137.71,137.52,137.71,19162.0,113.2178,113.3248,113.1684,113.3248,19162.0
2017-05-22 14:10:00,137.73,137.76,137.67,137.71,17137.0,113.3413,113.3659,113.2919,113.3248,17137.0
2017-05-22 14:20:00,137.67,137.71,137.54,137.6,6632.0,113.2919,113.3248,113.1849,113.2343,6632.0
2017-05-22 14:30:00,137.6,137.61,137.52,137.58,9473.0,113.2343,113.2425,113.1684,113.2178,9473.0
2017-05-22 14:40:00,137.58,137.7,137.58,137.69,11636.0,113.2178,113.3166,113.2178,113.3083,11636.0
2017-05-22 14:50:00,137.69,137.7,137.62,137.64,8898.0,113.3083,113.3166,113.2507,113.2672,8898.0
2017-05-22 15:00:00,137.65,137.68,137.57,137.64,15205.0,113.2754,113.3001,113.2096,113.2672,15205.0
2017-05-22 15:10:00,137.65,137.69,137.64,137.66,17938.0,113.2754,113.3083,113.2672,113.2837,17938.0
2017-05-22 15:20:00,137.66,137.71,137.61,137.7,20330.0,113.2837,113.3248,113.2425,113.3166,20330.0
2017-05-22 15:30:00,137.72,137.89,137.71,137.83,19840.0,113.333,113.4729,113.3248,113.4235,19840.0
2017-05-22 15:40:00,137.83,137.91,137.78,137.84,24143.0,113.4235,113.4894,113.3824,113.4318,24143.0
2017-05-22 15:50:00,137.84,137.97,137.77,137.83,88737.0,113.4318,113.5388,113.3742,113.4235,88737.0
2017-05-23 09:30:00,138.0,138.04,137.66,137.75,22336.0,113.5634,113.5964,113.2837,113.3577,22336.0
2017-05-23 09:40:00,137.75,137.88,137.53,137.58,4980.0,113.3577,113.4647,113.1767,113.2178,4980.0
2017-05-23 09:50:00,137.62,137.66,137.5,137.66,6759.0,113.2507,113.2837,113.152,113.2837,6759.0
2017-05-23 10:00:00,137.6,137.93,137.56,137.93,21594.0,113.2343,113.5058,113.2014,113.5058,21594.0
2017-05-23 10:10:00,137.87,137.98,137.7,137.95,28556.0,113.4565,113.547,113.3166,113.5223,28556.0
2017-05-23 10:20:00,137.97,138.27,137.97,138.27,14782.0,113.5388,113.7856,113.5388,113.7856,14782.0
2017-05-23 10:30:00,138.25,138.35,138.07,138.09,7449.0,113.7692,113.8515,113.621,113.6375,7449.0
2017-05-23 10:40:00,138.14,138.21,138.08,138.2,7105.0,113.6787,113.7363,113.6293,113.728,7105.0
2017-05-23 10:50:00,138.2,138.26,138.17,138.24,11427.0,113.728,113.7774,113.7033,113.7609,11427.0
2017-05-23 11:00:00,138.25,138.25,138.15,138.25,12092.0,113.7692,113.7692,113.6869,113.7692,12092.0
2017-05-23 11:10:00,138.26,138.54,138.26,138.53,11837.0,113.7774,114.0078,113.7774,113.9996,11837.0
2017-05-23 11:20:00,138.49,138.55,138.44,138.55,6523.0,113.9667,114.0161,113.9255,114.0161,6523.0
2017-05-23 11:30:00,138.56,138.78,138.54,138.63,40122.0,114.0243,114.2053,114.0078,114.0819,40122.0
2017-05-23 11:40:00,138.62,138.84,138.62,138.75,16475.0,114.0737,114.2547,114.0737,114.1806,16475.0
2017-05-23 11:50:00,138.78,138.83,138.7,138.73,12040.0,114.2053,114.2465,114.1395,114.1642,12040.0
2017-05-23 12:00:00,138.7,138.83,138.67,138.8,11913.0,114.1395,114.2465,114.1148,114.2218,11913.0
2017-05-23 12:10:00,138.78,138.81,138.74,138.76,8762.0,114.2053,114.23,114.1724,114.1889,8762.0
2017-05-23 12:20:00,138.75,138.85,138.71,138.72,11872.0,114.1806,114.2629,114.1477,114.1559,11872.0
2017-05-23 12:30:00,138.69,138.76,138.64,138.73,11959.0,114.1313,114.1889,114.0901,114.1642,11959.0
2017-05-23 12:40:00,138.77,138.78,138.59,138.66,11376.0,114.1971,114.2053,114.049,114.1066,11376.0
2017-05-23 12:50:00,138.61,138.69,138.58,138.65,11093.0,114.0654,114.1313,114.0407,114.0983,11093.0
2017-05-23 13:00:00,138.64,138.81,138.64,138.81,8810.0,114.0901,114.23,114.0901,114.23,8810.0
2017-05-23 13:10:00,138.83,138.97,138.77,138.92,11142.0,114.2465,114.3617,114.1971,114.3205,11142.0
2017-05-23 13:20:00,138.92,138.97,138.82,138.87,12145.0,114.3205,114.3617,114.2382,114.2794,12145.0
2017-05-23 13:30:00,138.86,138.86,138.82,138.83,12548.0,114.2712,114.2712,114.2382,114.2465,12548.0
2017-05-23 13:40:00,138.84,138.95,138.73,138.95,24089.0,114.2547,114.3452,114.1642,114.3452,24089.0
2017-05-23 13:50:00,138.95,138.99,138.93,138.96,9858.0,114.3452,114.3781,114.3288,114.3535,9858.0
2017-05-23 14:00:00,138.96,138.96,138.84,138.84,15562.0,114.3535,114.3535,114.2547,114.2547,15562.0
2017-05-23 14:10:00,138.85,138.88,138.75,138.75,11418.0,114.2629,114.2876,114.1806,114.1806,11418.0
2017-05-23 14:20:00,138.73,138.73,138.65,138.65,13951.0,114.1642,114.1642,114.0983,114.0983,13951.0
2017-05-23 14:30:00,138.68,138.8,138.68,138.77,10633.0,114.123,114.2218,114.123,114.1971,10633.0
2017-05-23 14:40:00,138.77,138.92,138.77,138.91,13989.0,114.1971,114.3205,114.1971,114.3123,13989.0
2017-05-23 14:50:00,138.9,138.94,138.85,138.93,11649.0,114.3041,114.337,114.2629,114.3288,11649.0
2017-05-23 15:00:00,138.94,139.05,138.9,139.0,23913.0,114.337,114.4275,114.3041,114.3864,23913.0
2017-05-23 15:10:00,139.0,139.0,138.83,138.83,12641.0,114.3864,114.3864,114.2465,114.2465,12641.0
2017-05-23 15:20:00,138.81,138.89,138.76,138.85,21193.0,114.23,114.2958,114.1889,114.2629,21193.0
2017-05-23 15:30:00,138.86,138.88,138.79,138.87,31807.0,114.2712,114.2876,114.2136,114.2794,31807.0
2017-05-23 15:40:00,138.85,138.89,138.73,138.83,48356.0,114.2629,114.2958,114.1642,114.2465,48356.0
2017-05-23 15:50:00,138.85,138.88,138.77,138.82,75290.0,114.2629,114.2876,114.1971,114.2382,75290.0
2017-05-24 09:30:00,139.14,139.39,138.98,139.17,36984.0,114.5016,114.7073,114.3699,114.5263,36984.0
2017-05-24 09:40:00,139.17,139.38,139.06,139.38,10532.0,114.5263,114.6991,114.4357,114.6991,10532.0
2017-05-24 09:50:00,139.33,139.47,139.33,139.37,7155.0,114.6579,114.7731,114.6579,114.6909,7155.0
2017-05-24 10:00:00,139.37,139.44,139.21,139.33,8075.0,114.6909,114.7485,114.5592,114.6579,8075.0
2017-05-24 10:10:00,139.34,139.42,139.25,139.35,8277.0,114.6662,114.732,114.5921,114.6744,8277.0
2017-05-24 10:20:00,139.31,139.48,139.24,139.36,9020.0,114.6415,114.7814,114.5839,114.6826,9020.0
2017-05-24 10:30:00,139.39,139.5,139.34,139.45,8250.0,114.7073,114.7978,114.6662,114.7567,8250.0
2017-05-24 10:40:00,139.46,139.46,139.26,139.26,7145.0,114.7649,114.7649,114.6003,114.6003,7145.0
2017-05-24 10:50:00,139.3,139.32,139.2,139.2,4502.0,114.6332,114.6497,114.551,114.551,4502.0
2017-05-24 11:00:00,139.22,139.22,139.04,139.16,5667.0,114.5674,114.5674,114.4193,114.518,5667.0
2017-05-24 11:10:00,139.13,139.13,139.04,139.04,4335.0,114.4933,114.4933,114.4193,114.4193,4335.0
2017-05-24 11:20:00,139.03,139.17,139.03,139.15,5494.0,114.4111,114.5263,114.4111,114.5098,5494.0
2017-05-24 11:30:00,139.16,139.29,139.16,139.29,13593.0,114.518,114.625,114.518,114.625,13593.0
2017-05-24 11:40:00,139.28,139.3,139.19,139.3,5448.0,114.6168,114.6332,114.5427,114.6332,5448.0
2017-05-24 11:50:00,139.31,139.33,139.17,139.18,8994.0,114.6415,114.6579,114.5263,114.5345,8994.0
2017-05-24 12:00:00,139.18,139.22,138.89,139.02,16347.0,114.5345,114.5674,114.2958,114.4028,16347.0
2017-05-24 12:10:00,139.02,139.07,138.95,139.0,6979.0,114.4028,114.444,114.3452,114.3864,6979.0
2017-05-24 12:20:00,139.02,139.17,139.02,139.13,7769.0,114.4028,114.5263,114.4028,114.4933,7769.0
2017-05-24 12:30:00,139.12,139.12,138.92,138.92,10210.0,114.4851,114.4851,114.3205,114.3205,10210.0
2017-05-24 12:40:00,138.95,138.99,138.87,138.89,7690.0,114.3452,114.3781,114.2794,114.2958,7690.0
2017-05-24 12:50:00,138.91,139.03,138.9,138.99,6756.0,114.3123,114.4111,114.3041,114.3781,6756.0
2017-05-24 13:00:00,138.99,138.99,138.85,138.86,9368.0,114.3781,114.3781,114.2629,114.2712,9368.0
2017-05-24 13:10:00,138.87,138.91,138.85,138.87,5025.0,114.2794,114.3123,114.2629,114.2794,5025.0
2017-05-24 13:20:00,138.89,138.89,138.71,138.72,5157.0,114.2958,114.2958,114.1477,114.1559,5157.0
2017-05-24 13:30:00,138.74,138.82,138.74,138.8,5219.0,114.1724,114.2382,114.1724,114.2218,5219.0
2017-05-24 13:40:00,138.83,138.83,138.71,138.71,5121.0,114.2465,114.2465,114.1477,114.1477,5121.0
2017-05-24 13:50:00,138.7,138.74,138.65,138.74,5660.0,114.1395,114.1724,114.0983,114.1724,5660.0
2017-05-24 14:00:00,138.74,138.74,138.49,138.69,11288.0,114.1724,114.1724,113.9667,114.1313,11288.0
2017-05-24 14:10:00,138.65,138.98,138.65,138.94,26041.0,114.0983,114.3699,114.0983,114.337,26041.0
2017-05-24 14:20:00,138.94,139.0,138.87,138.98,12273.0,114.337,114.3864,114.2794,114.3699,12273.0
2017-05-24 14:30:00,138.92,139.04,138.92,138.92,36330.0,114.3205,114.4193,114.3205,114.3205,36330.0
2017-05-24 14:40:00,138.93,139.27,138.91,139.27,21036.0,114.3288,114.6086,114.3123,114.6086,21036.0
2017-05-24 14:50:00,139.27,139.27,138.99,139.09,11094.0,114.6086,114.6086,114.3781,114.4604,11094.0
2017-05-24 15:00:00,139.1,139.14,138.98,139.09,14037.0,114.4687,114.5016,114.3699,114.4604,14037.0
2017-05-24 15:10:00,139.12,139.24,139.08,139.19,17786.0,114.4851,114.5839,114.4522,114.5427,17786.0
2017-05-24 15:20:00,139.21,139.59,139.2,139.54,36292.0,114.5592,114.8719,114.551,114.8307,36292.0
2017-05-24 15:30:00,139.54,139.57,139.32,139.38,38602.0,114.8307,114.8554,114.6497,114.6991,38602.0
2017-05-24 15:40:00,139.36,139.65,139.36,139.55,57045.0,114.6826,114.9213,114.6826,114.839,57045.0
2017-05-24 15:50:00,139.57,139.71,139.49,139.51,81118.0,114.8554,114.9706,114.7896,114.8061,81118.0
2017-05-25 09:30:00,139.98,140.32,139.16,139.32,23431.0,115.1928,115.4726,114.518,114.6497,23431.0
2017-05-25 09:40:00,139.37,139.57,139.31,139.46,10444.0,114.6909,114.8554,114.6415,114.7649,10444.0
2017-05-25 09:50:00,139.48,139.82,139.44,139.76,14119.0,114.7814,115.0612,114.7485,115.0118,14119.0
2017-05-25 10:00:00,139.78,139.89,139.7,139.89,21341.0,115.0282,115.1188,114.9624,115.1188,21341.0
2017-05-25 10:10:00,139.9,140.0,139.88,139.92,9677.0,115.127,115.2093,115.1105,115.1435,9677.0
2017-05-25 10:20:00,139.92,140.0,139.92,139.98,7708.0,115.1435,115.2093,115.1435,115.1928,7708.0
2017-05-25 10:30:00,139.98,140.13,139.89,139.94,15475.0,115.1928,115.3163,115.1188,115.1599,15475.0
2017-05-25 10:40:00,139.94,140.04,139.93,140.01,12041.0,115.1599,115.2422,115.1517,115.2175,12041.0
2017-05-25 10:50:00,140.01,140.1,139.96,139.96,9136.0,115.2175,115.2916,115.1764,115.1764,9136.0
2017-05-25 11:00:00,139.9,140.11,139.9,140.1,8847.0,115.127,115.2998,115.127,115.2916,8847.0
2017-05-25 11:10:00,140.11,140.16,139.98,140.08,7153.0,115.2998,115.341,115.1928,115.2751,7153.0
2017-05-25 11:20:00,140.11,140.13,139.96,140.07,12333.0,115.2998,115.3163,115.1764,115.2669,12333.0
2017-05-25 11:30:00,140.09,140.14,139.75,139.82,8603.0,115.2834,115.3245,115.0036,115.0612,8603.0
2017-05-25 11:40:00,139.72,139.95,139.68,139.88,36498.0,114.9789,115.1681,114.946,115.1105,36498.0
2017-05-25 11:50:00,139.89,139.98,139.78,139.86,20104.0,115.1188,115.1928,115.0282,115.0941,20104.0
2017-05-25 12:00:00,139.83,139.87,139.77,139.81,23358.0,115.0694,115.1023,115.02,115.0529,23358.0
2017-05-25 12:10:00,139.77,139.85,139.67,139.76,54463.0,115.02,115.0859,114.9377,115.0118,54463.0
2017-05-25 12:20:00,139.76,139.99,139.76,139.96,17502.0,115.0118,115.2011,115.0118,115.1764,17502.0
2017-05-25 12:30:00,139.94,140.13,139.93,140.07,10159.0,115.1599,115.3163,115.1517,115.2669,10159.0
2017-05-25 12:40:00,140.06,140.14,139.99,140.14,10674.0,115.2587,115.3245,115.2011,115.3245,10674.0
2017-05-25 12:50:00,140.16,140.18,140.08,140.13,8444.0,115.341,115.3574,115.2751,115.3163,8444.0
2017-05-25 13:00:00,140.16,140.18,140.06,140.06,8855.0,115.341,115.3574,115.2587,115.2587,8855.0
2017-05-25 13:10:00,140.06,140.16,139.99,140.16,6576.0,115.2587,115.341,115.2011,115.341,6576.0
2017-05-25 13:20:00,140.15,140.2,140.07,140.12,6266.0,115.3327,115.3739,115.2669,115.308,6266.0
2017-05-25 13:30:00,140.09,140.09,139.94,140.07,7084.0,115.2834,115.2834,115.1599,115.2669,7084.0
2017-05-25 13:40:00,140.07,140.18,140.05,140.1,10001.0,115.2669,115.3574,115.2504,115.2916,10001.0
2017-05-25 13:50:00,140.11,140.21,140.11,140.2,6890.0,115.2998,115.3821,115.2998,115.3739,6890.0
2017-05-25 14:00:00,140.19,140.25,140.16,140.18,7213.0,115.3656,115.415,115.341,115.3574,7213.0
2017-05-25 14:10:00,140.2,140.25,140.18,140.23,12591.0,115.3739,115.415,115.3574,115.3986,12591.0
2017-05-25 14:20:00,140.24,140.46,140.24,140.34,13180.0,115.4068,115.5878,115.4068,115.4891,13180.0
2017-05-25 14:30:00,140.36,140.51,140.32,140.5,11775.0,115.5055,115.629,115.4726,115.6208,11775.0
2017-05-25 14:40:00,140.51,140.57,140.43,140.43,15758.0,115.629,115.6784,115.5631,115.5631,15758.0
2017-05-25 14:50:00,140.46,140.46,140.34,140.37,9776.0,115.5878,115.5878,115.4891,115.5138,9776.0
2017-05-25 15:00:00,140.38,140.51,140.37,140.49,16484.0,115.522,115.629,115.5138,115.6125,16484.0
2017-05-25 15:10:00,140.49,140.57,140.45,140.51,17761.0,115.6125,115.6784,115.5796,115.629,17761.0
2017-05-25 15:20:00,140.53,140.6,140.51,140.54,19628.0,115.6454,115.703,115.629,115.6537,19628.0
2017-05-25 15:30:00,140.53,140.56,140.34,140.42,22689.0,115.6454,115.6701,115.4891,115.5549,22689.0
2017-05-25 15:40:00,140.42,140.73,140.38,140.62,33134.0,115.5549,115.81,115.522,115.7195,33134.0
2017-05-25 15:50:00,140.62,140.63,140.44,140.5,53454.0,115.7195,115.7277,115.5714,115.6208,53454.0
2017-05-26 09:30:00,140.06,140.47,140.03,140.2,17031.0,115.2587,115.5961,115.234,115.3739,17031.0
2017-05-26 09:40:00,140.3,140.54,140.19,140.54,8224.0,115.4562,115.6537,115.3656,115.6537,8224.0
2017-05-26 09:50:00,140.57,140.7,140.38,140.55,7837.0,115.6784,115.7853,115.522,115.6619,7837.0
2017-05-26 10:00:00,140.51,140.67,140.28,140.28,5611.0,115.629,115.7607,115.4397,115.4397,5611.0
2017-05-26 10:10:00,140.26,140.49,140.25,140.37,12647.0,115.4233,115.6125,115.415,115.5138,12647.0
2017-05-26 10:20:00,140.37,140.54,140.33,140.4,18520.0,115.5138,115.6537,115.4809,115.5385,18520.0
2017-05-26 10:30:00,140.45,140.48,140.33,140.47,7440.0,115.5796,115.6043,115.4809,115.5961,7440.0
2017-05-26 10:40:00,140.48,140.56,140.37,140.37,6134.0,115.6043,115.6701,115.5138,115.5138,6134.0
2017-05-26 10:50:00,140.37,140.46,140.29,140.41,5672.0,115.5138,115.5878,115.4479,115.5467,5672.0
2017-05-26 11:00:00,140.42,140.49,140.32,140.33,22805.0,115.5549,115.6125,115.4726,115.4809,22805.0
2017-05-26 11:10:00,140.38,140.44,140.21,140.21,7242.0,115.522,115.5714,115.3821,115.3821,7242.0
2017-05-26 11:20:00,140.21,140.36,140.21,140.33,6615.0,115.3821,115.5055,115.3821,115.4809,6615.0
2017-05-26 11:30:00,140.31,140.38,140.21,140.22,7200.0,115.4644,115.522,115.3821,115.3903,7200.0
2017-05-26 11:40:00,140.22,140.35,140.17,140.35,4474.0,115.3903,115.4973,115.3492,115.4973,4474.0
2017-05-26 11:50:00,140.33,140.35,140.25,140.31,5522.0,115.4809,115.4973,115.415,115.4644,5522.0
2017-05-26 12:00:00,140.34,140.55,140.34,140.52,9763.0,115.4891,115.6619,115.4891,115.6372,9763.0
2017-05-26 12:10:00,140.53,140.59,140.51,140.57,4220.0,115.6454,115.6948,115.629,115.6784,4220.0
2017-05-26 12:20:00,140.57,140.57,140.47,140.54,14483.0,115.6784,115.6784,115.5961,115.6537,14483.0
2017-05-26 12:30:00,140.56,140.62,140.49,140.58,5900.0,115.6701,115.7195,115.6125,115.6866,5900.0
2017-05-26 12:40:00,140.6,140.7,140.58,140.66,3204.0,115.703,115.7853,115.6866,115.7524,3204.0
2017-05-26 12:50:00,140.66,140.71,140.63,140.66,5770.0,115.7524,115.7936,115.7277,115.7524,5770.0
2017-05-26 13:00:00,140.63,140.78,140.58,140.75,26943.0,115.7277,115.8512,115.6866,115.8265,26943.0
2017-05-26 13:10:00,140.75,140.75,140.62,140.63,11570.0,115.8265,115.8265,115.7195,115.7277,11570.0
2017-05-26 13:20:00,140.65,140.67,140.62,140.64,3179.0,115.7442,115.7607,115.7195,115.736,3179.0
2017-05-26 13:30:00,140.67,140.7,140.59,140.59,5231.0,115.7607,115.7853,115.6948,115.6948,5231.0
2017-05-26 13:40:00,140.59,140.6,140.53,140.58,3205.0,115.6948,115.703,115.6454,115.6866,3205.0
2017-05-26 13:50:00,140.61,140.68,140.57,140.66,4870.0,115.7113,115.7689,115.6784,115.7524,4870.0
2017-05-26 14:00:00,140.64,140.64,140.55,140.6,8106.0,115.736,115.736,115.6619,115.703,8106.0
2017-05-26 14:10:00,140.59,140.6,140.51,140.56,6559.0,115.6948,115.703,115.629,115.6701,6559.0
2017-05-26 14:20:00,140.55,140.61,140.52,140.53,37213.0,115.6619,115.7113,115.6372,115.6454,37213.0
2017-05-26 14:30:00,140.53,140.55,140.42,140.43,7939.0,115.6454,115.6619,115.5549,115.5631,7939.0
2017-05-26 14:40:00,140.42,140.46,140.38,140.39,9291.0,115.5549,115.5878,115.522,115.5302,9291.0
2017-05-26 14:50:00,140.38,140.49,140.38,140.46,7813.0,115.522,115.6125,115.522,115.5878,7813.0
2017-05-26 15:00:00,140.46,140.52,140.35,140.4,7942.0,115.5878,115.6372,115.4973,115.5385,7942.0
2017-05-26 15:10:00,140.42,140.51,140.42,140.47,8367.0,115.5549,115.629,115.5549,115.5961,8367.0
2017-05-26 15:20:00,140.48,140.48,140.42,140.43,6568.0,115.6043,115.6043,115.5549,115.5631,6568.0
2017-05-26 15:30:00,140.44,140.48,140.39,140.39,18633.0,115.5714,115.6043,115.5302,115.5302,18633.0
2017-05-26 15:40:00,140.39,140.49,140.38,140.44,18622.0,115.5302,115.6125,115.522,115.5714,18622.0
2017-05-26 15:50:00,140.46,140.52,140.3,140.41,63490.0,115.5878,115.6372,115.4562,115.5467,63490.0
2017-05-30 09:30:00,140.11,140.35,139.79,140.16,24572.0,115.2998,115.4973,115.0365,115.341,24572.0
2017-05-30 09:40:00,140.19,140.29,140.04,140.29,16367.0,115.3656,115.4479,115.2422,115.4479,16367.0
2017-05-30 09:50:00,140.29,140.32,140.15,140.22,6725.0,115.4479,115.4726,115.3327,115.3903,6725.0
2017-05-30 10:00:00,140.2,140.35,140.07,140.13,7073.0,115.3739,115.4973,115.2669,115.3163,7073.0
2017-05-30 10:10:00,140.13,140.33,140.12,140.22,10786.0,115.3163,115.4809,115.308,115.3903,10786.0
2017-05-30 10:20:00,140.3,140.44,140.23,140.24,8380.0,115.4562,115.5714,115.3986,115.4068,8380.0
2017-05-30 10:30:00,140.3,140.59,140.29,140.59,10271.0,115.4562,115.6948,115.4479,115.6948,10271.0
2017-05-30 10:40:00,140.59,140.64,140.53,140.59,6481.0,115.6948,115.736,115.6454,115.6948,6481.0
2017-05-30 10:50:00,140.63,140.69,140.59,140.68,10027.0,115.7277,115.7771,115.6948,115.7689,10027.0
2017-05-30 11:00:00,140.65,140.79,140.65,140.73,6732.0,115.7442,115.8594,115.7442,115.81,6732.0
2017-05-30 11:10:00,140.73,140.77,140.66,140.75,8106.0,115.81,115.8429,115.7524,115.8265,8106.0
2017-05-30 11:20:00,140.75,140.75,140.6,140.69,8444.0,115.8265,115.8265,115.703,115.7771,8444.0
2017-05-30 11:30:00,140.69,140.74,140.64,140.66,5000.0,115.7771,115.8183,115.736,115.7524,5000.0
2017-05-30 11:40:00,140.64,140.65,140.56,140.61,10175.0,115.736,115.7442,115.6701,115.7113,10175.0
2017-05-30 11:50:00,140.64,140.68,140.61,140.65,7326.0,115.736,115.7689,115.7113,115.7442,7326.0
2017-05-30 12:00:00,140.66,140.7,140.64,140.66,6726.0,115.7524,115.7853,115.736,115.7524,6726.0
2017-05-30 12:10:00,140.69,140.71,140.63,140.71,4570.0,115.7771,115.7936,115.7277,115.7936,4570.0
2017-05-30 12:20:00,140.68,140.79,140.67,140.72,4916.0,115.7689,115.8594,115.7607,115.8018,4916.0
2017-05-30 12:30:00,140.72,140.8,140.72,140.78,21417.0,115.8018,115.8676,115.8018,115.8512,21417.0
2017-05-30 12:40:00,140.79,140.79,140.74,140.75,4018.0,115.8594,115.8594,115.8183,115.8265,4018.0
2017-05-30 12:50:00,140.75,140.82,140.73,140.8,4180.0,115.8265,115.8841,115.81,115.8676,4180.0
2017-05-30 13:00:00,140.81,140.87,140.79,140.81,7143.0,115.8759,115.9252,115.8594,115.8759,7143.0
2017-05-30 13:10:00,140.83,140.9,140.81,140.86,5491.0,115.8923,115.9499,115.8759,115.917,5491.0
2017-05-30 13:20:00,140.86,140.93,140.86,140.93,5475.0,115.917,115.9746,115.917,115.9746,5475.0
2017-05-30 13:30:00,140.92,141.03,140.92,141.02,10349.0,115.9664,116.0569,115.9664,116.0487,10349.0
2017-05-30 13:40:00,141.0,141.02,140.93,140.99,9177.0,116.0322,116.0487,115.9746,116.024,9177.0
2017-05-30 13:50:00,140.97,141.01,140.95,140.95,7161.0,116.0075,116.0404,115.9911,115.9911,7161.0
2017-05-30 14:00:00,140.98,141.03,140.92,141.03,11069.0,116.0158,116.0569,115.9664,116.0569,11069.0
2017-05-30 14:10:00,141.02,141.13,140.99,141.11,12282.0,116.0487,116.1392,116.024,116.1227,12282.0
2017-05-30 14:20:00,141.11,141.25,141.1,141.23,11243.0,116.1227,116.2379,116.1145,116.2215,11243.0
2017-05-30 14:30:00,141.22,141.23,141.15,141.19,10382.0,116.2133,116.2215,116.1557,116.1886,10382.0
2017-05-30 14:40:00,141.17,141.25,141.15,141.25,7900.0,116.1721,116.2379,116.1557,116.2379,7900.0
2017-05-30 14:50:00,141.25,141.33,141.23,141.33,11902.0,116.2379,116.3038,116.2215,116.3038,11902.0
2017-05-30 15:00:00,141.34,141.42,141.12,141.14,21594.0,116.312,116.3778,116.131,116.1474,21594.0
2017-05-30 15:10:00,141.12,141.12,141.05,141.06,12014.0,116.131,116.131,116.0734,116.0816,12014.0
2017-05-30 15:20:00,141.06,141.07,140.99,141.05,12375.0,116.0816,116.0898,116.024,116.0734,12375.0
2017-05-30 15:30:00,141.05,141.21,141.04,141.2,25692.0,116.0734,116.205,116.0651,116.1968,25692.0
2017-05-30 15:40:00,141.2,141.38,141.19,141.34,34939.0,116.1968,116.3449,116.1886,116.312,34939.0
2017-05-30 15:50:00,141.35,141.37,141.1,141.12,70351.0,116.3202,116.3367,116.1145,116.131,70351.0
2017-05-31 09:30:00,140.98,140.98,140.29,140.75,27479.0,116.0158,116.0158,115.4479,115.8265,27479.0
2017-05-31 09:40:00,140.84,140.85,140.62,140.62,13079.0,115.9005,115.9088,115.7195,115.7195,13079.0
2017-05-31 09:50:00,140.66,140.79,140.34,140.55,12963.0,115.7524,115.8594,115.4891,115.6619,12963.0
2017-05-31 10:00:00,140.49,140.64,140.38,140.6,9223.0,115.6125,115.736,115.522,115.703,9223.0
2017-05-31 10:10:00,140.61,140.95,140.54,140.91,21626.0,115.7113,115.9911,115.6537,115.9582,21626.0
2017-05-31 10:20:00,140.89,141.18,140.86,141.18,14798.0,115.9417,116.1803,115.917,116.1803,14798.0
2017-05-31 10:30:00,141.22,141.42,141.22,141.39,12216.0,116.2133,116.3778,116.2133,116.3532,12216.0
2017-05-31 10:40:00,141.39,141.47,141.03,141.07,23215.0,116.3532,116.419,116.0569,116.0898,23215.0
2017-05-31 10:50:00,141.09,141.13,140.94,140.96,9951.0,116.1063,116.1392,115.9828,115.9993,9951.0
2017-05-31 11:00:00,140.97,141.01,140.86,140.94,9516.0,116.0075,116.0404,115.917,115.9828,9516.0
2017-05-31 11:10:00,140.9,140.99,140.8,140.99,6426.0,115.9499,116.024,115.8676,116.024,6426.0
2017-05-31 11:20:00,141.0,141.12,140.86,140.97,9411.0,116.0322,116.131,115.917,116.0075,9411.0
2017-05-31 11:30:00,140.97,141.05,140.81,140.87,11222.0,116.0075,116.0734,115.8759,115.9252,11222.0
2017-05-31 11:40:00,140.89,141.07,140.88,141.04,7400.0,115.9417,116.0898,115.9335,116.0651,7400.0
2017-05-31 11:50:00,141.06,141.25,141.06,141.22,5897.0,116.0816,116.2379,116.0816,116.2133,5897.0
2017-05-31 12:00:00,141.22,141.29,141.13,141.14,6532.0,116.2133,116.2709,116.1392,116.1474,6532.0
2017-05-31 12:10:00,141.12,141.15,141.02,141.09,4971.0,116.131,116.1557,116.0487,116.1063,4971.0
2017-05-31 12:20:00,141.07,141.07,140.98,141.07,4641.0,116.0898,116.0898,116.0158,116.0898,4641.0
2017-05-31 12:30:00,141.05,141.14,141.05,141.1,6435.0,116.0734,116.1474,116.0734,116.1145,6435.0
2017-05-31 12:40:00,141.14,141.18,141.04,141.06,5600.0,116.1474,116.1803,116.0651,116.0816,5600.0
2017-05-31 12:50:00,141.07,141.14,141.06,141.13,6367.0,116.0898,116.1474,116.0816,116.1392,6367.0
2017-05-31 13:00:00,141.13,141.19,141.11,141.19,4758.0,116.1392,116.1886,116.1227,116.1886,4758.0
2017-05-31 13:10:00,141.19,141.25,141.05,141.06,6525.0,116.1886,116.2379,116.0734,116.0816,6525.0
2017-05-31 13:20:00,141.1,141.13,141.05,141.09,4209.0,116.1145,116.1392,116.0734,116.1063,4209.0
2017-05-31 13:30:00,141.09,141.16,141.06,141.12,3600.0,116.1063,116.1639,116.0816,116.131,3600.0
2017-05-31 13:40:00,141.15,141.15,141.04,141.1,5296.0,116.1557,116.1557,116.0651,116.1145,5296.0
2017-05-31 13:50:00,141.1,141.16,141.0,141.07,5873.0,116.1145,116.1639,116.0322,116.0898,5873.0
2017-05-31 14:00:00,141.08,141.08,140.94,141.03,7423.0,116.098,116.098,115.9828,116.0569,7423.0
2017-05-31 14:10:00,141.06,141.15,140.97,141.15,8247.0,116.0816,116.1557,116.0075,116.1557,8247.0
2017-05-31 14:20:00,141.15,141.38,141.14,141.38,9516.0,116.1557,116.3449,116.1474,116.3449,9516.0
2017-05-31 14:30:00,141.39,141.4,141.15,141.23,11178.0,116.3532,116.3614,116.1557,116.2215,11178.0
2017-05-31 14:40:00,141.22,141.23,141.08,141.09,11648.0,116.2133,116.2215,116.098,116.1063,11648.0
2017-05-31 14:50:00,141.11,141.18,140.99,141.0,16108.0,116.1227,116.1803,116.024,116.0322,16108.0
2017-05-31 15:00:00,141.01,141.24,141.01,141.1,8914.0,116.0404,116.2297,116.0404,116.1145,8914.0
2017-05-31 15:10:00,141.12,141.23,141.06,141.18,11801.0,116.131,116.2215,116.0816,116.1803,11801.0
2017-05-31 15:20:00,141.19,141.37,141.19,141.32,12918.0,116.1886,116.3367,116.1886,116.2956,12918.0
2017-05-31 15:30:00,141.31,141.48,141.29,141.45,25223.0,116.2873,116.4272,116.2709,116.4025,25223.0
2017-05-31 15:40:00,141.41,141.49,141.36,141.38,29284.0,116.3696,116.4354,116.3285,116.3449,29284.0
2017-05-31 15:50:00,141.37,141.38,141.17,141.23,74212.0,116.3367,116.3449,116.1721,116.2215,74212.0
2017-06-01 09:30:00,143.16,143.44,142.0,143.0,200557.0,117.8097,118.0401,116.8551,117.6781,200557.0
2017-06-01 09:40:00,142.98,143.24,142.83,143.18,44633.0,117.6616,117.8756,117.5382,117.8262,44633.0
2017-06-01 09:50:00,143.15,143.69,143.14,143.54,32787.0,117.8015,118.2459,117.7933,118.1224,32787.0
2017-06-01 10:00:00,143.58,143.67,142.71,142.8,22309.0,118.1554,118.2294,117.4394,117.5135,22309.0
2017-06-01 10:10:00,142.79,143.14,142.72,142.89,12673.0,117.5052,117.7933,117.4476,117.5875,12673.0
2017-06-01 10:20:00,142.91,143.02,142.66,143.0,12085.0,117.604,117.6945,117.3983,117.6781,12085.0
2017-06-01 10:30:00,142.97,142.97,142.48,142.52,13700.0,117.6534,117.6534,117.2501,117.2831,13700.0
2017-06-01 10:40:00,142.55,142.62,142.22,142.25,16317.0,117.3077,117.3654,117.0362,117.0609,16317.0
2017-06-01 10:50:00,142.27,142.48,142.25,142.48,9347.0,117.0773,117.2501,117.0609,117.2501,9347.0
2017-06-01 11:00:00,142.48,142.5,142.39,142.43,10896.0,117.2501,117.2666,117.1761,117.209,10896.0
2017-06-01 11:10:00,142.44,142.61,142.43,142.54,15775.0,117.2172,117.3571,117.209,117.2995,15775.0
2017-06-01 11:20:00,142.55,142.55,142.43,142.5,9921.0,117.3077,117.3077,117.209,117.2666,9921.0
2017-06-01 11:30:00,142.53,142.81,142.53,142.77,7525.0,117.2913,117.5217,117.2913,117.4888,7525.0
2017-06-01 11:40:00,142.82,142.87,142.68,142.85,38483.0,117.5299,117.5711,117.4147,117.5546,38483.0
2017-06-01 11:50:00,142.89,143.07,142.84,143.0,15451.0,117.5875,117.7357,117.5464,117.6781,15451.0
2017-06-01 12:00:00,143.02,143.07,142.94,142.96,12292.0,117.6945,117.7357,117.6287,117.6451,12292.0
2017-06-01 12:10:00,142.97,143.11,142.9,143.11,9622.0,117.6534,117.7686,117.5958,117.7686,9622.0
2017-06-01 12:20:00,143.07,143.07,142.83,142.84,7028.0,117.7357,117.7357,117.5382,117.5464,7028.0
2017-06-01 12:30:00,142.84,142.93,142.84,142.85,7144.0,117.5464,117.6205,117.5464,117.5546,7144.0
2017-06-01 12:40:00,142.84,142.98,142.84,142.98,9376.0,117.5464,117.6616,117.5464,117.6616,9376.0
2017-06-01 12:50:00,143.0,143.09,142.98,143.0,7789.0,117.6781,117.7521,117.6616,117.6781,7789.0
2017-06-01 13:00:00,143.04,143.15,143.02,143.11,6641.0,117.711,117.8015,117.6945,117.7686,6641.0
2017-06-01 13:10:00,143.1,143.23,143.08,143.19,8983.0,117.7604,117.8673,117.7439,117.8344,8983.0
2017-06-01 13:20:00,143.16,143.35,143.16,143.3,8921.0,117.8097,117.9661,117.8097,117.9249,8921.0
2017-06-01 13:30:00,143.28,143.47,143.28,143.39,15850.0,117.9085,118.0648,117.9085,117.999,15850.0
2017-06-01 13:40:00,143.37,143.68,143.28,143.51,38380.0,117.9825,118.2377,117.9085,118.0978,38380.0
2017-06-01 13:50:00,143.52,143.58,143.43,143.49,26812.0,118.106,118.1554,118.0319,118.0813,26812.0
2017-06-01 14:00:00,143.48,143.52,143.41,143.49,8726.0,118.0731,118.106,118.0155,118.0813,8726.0
2017-06-01 14:10:00,143.46,143.52,143.45,143.52,8579.0,118.0566,118.106,118.0484,118.106,8579.0
2017-06-01 14:20:00,143.52,143.58,143.49,143.52,10757.0,118.106,118.1554,118.0813,118.106,10757.0
2017-06-01 14:30:00,143.5,143.52,143.3,143.3,11043.0,118.0895,118.106,117.9249,117.9249,11043.0
2017-06-01 14:40:00,143.28,143.35,143.25,143.27,18406.0,117.9085,117.9661,117.8838,117.9003,18406.0
2017-06-01 14:50:00,143.28,143.31,143.12,143.2,22486.0,117.9085,117.9332,117.7768,117.8426,22486.0
2017-06-01 15:00:00,143.21,143.28,143.14,143.2,19181.0,117.8509,117.9085,117.7933,117.8426,19181.0
2017-06-01 15:10:00,143.19,143.34,143.17,143.34,19063.0,117.8344,117.9579,117.818,117.9579,19063.0
2017-06-01 15:20:00,143.33,143.5,143.32,143.49,20259.0,117.9496,118.0895,117.9414,118.0813,20259.0
2017-06-01 15:30:00,143.5,143.62,143.47,143.56,27559.0,118.0895,118.1883,118.0648,118.1389,27559.0
2017-06-01 15:40:00,143.56,143.56,143.26,143.31,40289.0,118.1389,118.1389,117.892,117.9332,40289.0
2017-06-01 15:50:00,143.32,143.45,143.27,143.36,84114.0,117.9414,118.0484,117.9003,117.9743,84114.0
2017-06-02 09:30:00,143.56,143.64,143.33,143.45,20840.0,118.1389,118.2047,117.9496,118.0484,20840.0
2017-06-02 09:40:00,143.46,143.79,143.3,143.79,15129.0,118.0566,118.3282,117.9249,118.3282,15129.0
2017-06-02 09:50:00,143.75,143.82,143.37,143.39,10056.0,118.2953,118.3529,117.9825,117.999,10056.0
2017-06-02 10:00:00,143.47,143.53,143.27,143.39,8925.0,118.0648,118.1142,117.9003,117.999,8925.0
2017-06-02 10:10:00,143.39,143.4,143.14,143.16,6805.0,117.999,118.0072,117.7933,117.8097,6805.0
2017-06-02 10:20:00,143.18,143.36,143.14,143.31,10792.0,117.8262,117.9743,117.7933,117.9332,10792.0
2017-06-02 10:30:00,143.3,143.55,143.3,143.52,11787.0,117.9249,118.1307,117.9249,118.106,11787.0
2017-06-02 10:40:00,143.52,143.79,143.46,143.77,11514.0,118.106,118.3282,118.0566,118.3117,11514.0
2017-06-02 10:50:00,143.77,143.97,143.74,143.77,10995.0,118.3117,118.4763,118.287,118.3117,10995.0
2017-06-02 11:00:00,143.78,144.07,143.78,143.97,22263.0,118.3199,118.5586,118.3199,118.4763,22263.0
2017-06-02 11:10:00,144.0,144.04,143.92,143.97,7925.0,118.501,118.5339,118.4352,118.4763,7925.0
2017-06-02 11:20:00,144.02,144.03,143.91,143.96,6379.0,118.5174,118.5257,118.4269,118.4681,6379.0
2017-06-02 11:30:00,144.0,144.05,143.95,144.02,4301.0,118.501,118.5421,118.4598,118.5174,4301.0
2017-06-02 11:40:00,144.09,144.23,144.09,144.14,6990.0,118.575,118.6903,118.575,118.6162,6990.0
2017-06-02 11:50:00,144.14,144.33,144.13,144.31,5527.0,118.6162,118.7726,118.608,118.7561,5527.0
2017-06-02 12:00:00,144.29,144.29,144.17,144.19,3947.0,118.7396,118.7396,118.6409,118.6573,3947.0
2017-06-02 12:10:00,144.17,144.32,144.15,144.3,5632.0,118.6409,118.7643,118.6244,118.7479,5632.0
2017-06-02 12:20:00,144.29,144.33,144.24,144.31,3561.0,118.7396,118.7726,118.6985,118.7561,3561.0
2017-06-02 12:30:00,144.31,144.32,144.19,144.22,11731.0,118.7561,118.7643,118.6573,118.682,11731.0
2017-06-02 12:40:00,144.22,144.22,144.11,144.2,3500.0,118.682,118.682,118.5915,118.6656,3500.0
2017-06-02 12:50:00,144.2,144.31,144.11,144.31,12586.0,118.6656,118.7561,118.5915,118.7561,12586.0
2017-06-02 13:00:00,144.32,144.35,144.2,144.25,12889.0,118.7643,118.789,118.6656,118.7067,12889.0
2017-06-02 13:10:00,144.25,144.38,144.22,144.29,9966.0,118.7067,118.8137,118.682,118.7396,9966.0
2017-06-02 13:20:00,144.3,144.47,144.29,144.43,17569.0,118.7479,118.8878,118.7396,118.8548,17569.0
2017-06-02 13:30:00,144.41,144.72,144.41,144.6,20687.0,118.8384,119.0935,118.8384,118.9947,20687.0
2017-06-02 13:40:00,144.58,144.76,144.56,144.74,11026.0,118.9783,119.1264,118.9618,119.1099,11026.0
2017-06-02 13:50:00,144.74,144.86,144.74,144.82,8556.0,119.1099,119.2087,119.1099,119.1758,8556.0
2017-06-02 14:00:00,144.77,144.8,144.56,144.56,12171.0,119.1346,119.1593,118.9618,118.9618,12171.0
2017-06-02 14:10:00,144.56,144.62,144.51,144.61,9071.0,118.9618,119.0112,118.9207,119.003,9071.0
2017-06-02 14:20:00,144.61,144.78,144.38,144.38,26210.0,119.003,119.1429,118.8137,118.8137,26210.0
2017-06-02 14:30:00,144.42,144.52,144.34,144.5,11269.0,118.8466,118.9289,118.7808,118.9124,11269.0
2017-06-02 14:40:00,144.48,144.55,144.43,144.52,3988.0,118.896,118.9536,118.8548,118.9289,3988.0
2017-06-02 14:50:00,144.5,144.53,144.44,144.48,7199.0,118.9124,118.9371,118.8631,118.896,7199.0
2017-06-02 15:00:00,144.47,144.53,144.4,144.44,6747.0,118.8878,118.9371,118.8302,118.8631,6747.0
2017-06-02 15:10:00,144.45,144.45,144.13,144.18,24853.0,118.8713,118.8713,118.608,118.6491,24853.0
2017-06-02 15:20:00,144.17,144.26,144.13,144.19,16100.0,118.6409,118.7149,118.608,118.6573,16100.0
2017-06-02 15:30:00,144.17,144.19,144.08,144.11,19405.0,118.6409,118.6573,118.5668,118.5915,19405.0
2017-06-02 15:40:00,144.09,144.1,143.81,143.83,27319.0,118.575,118.5833,118.3446,118.3611,27319.0
2017-06-02 15:50:00,143.86,143.86,143.53,143.59,105963.0,118.3858,118.3858,118.1142,118.1636,105963.0
2017-06-05 09:30:00,143.64,143.96,143.54,143.74,21914.0,118.2047,118.4681,118.1224,118.287,21914.0
2017-06-05 09:40:00,143.74,143.84,143.64,143.77,8912.0,118.287,118.3693,118.2047,118.3117,8912.0
2017-06-05 09:50:00,143.83,144.06,143.71,144.06,10361.0,118.3611,118.5504,118.2623,118.5504,10361.0
2017-06-05 10:00:00,144.06,144.3,144.04,144.24,17577.0,118.5504,118.7479,118.5339,118.6985,17577.0
2017-06-05 10:10:00,144.2,144.2,143.98,144.12,13572.0,118.6656,118.6656,118.4845,118.5997,13572.0
2017-06-05 10:20:00,144.06,144.3,144.06,144.12,5908.0,118.5504,118.7479,118.5504,118.5997,5908.0
2017-06-05 10:30:00,144.15,144.24,144.12,144.2,5830.0,118.6244,118.6985,118.5997,118.6656,5830.0
2017-06-05 10:40:00,144.2,144.36,144.2,144.24,9927.0,118.6656,118.7972,118.6656,118.6985,9927.0
2017-06-05 10:50:00,144.22,144.37,144.18,144.27,9521.0,118.682,118.8055,118.6491,118.7232,9521.0
2017-06-05 11:00:00,144.24,144.27,144.15,144.17,11944.0,118.6985,118.7232,118.6244,118.6409,11944.0
2017-06-05 11:10:00,144.19,144.2,144.09,144.09,7499.0,118.6573,118.6656,118.575,118.575,7499.0
2017-06-05 11:20:00,144.11,144.17,144.01,144.04,9332.0,118.5915,118.6409,118.5092,118.5339,9332.0
2017-06-05 11:30:00,144.08,144.11,143.98,144.04,8707.0,118.5668,118.5915,118.4845,118.5339,8707.0
2017-06-05 11:40:00,144.05,144.14,143.98,144.01,9053.0,118.5421,118.6162,118.4845,118.5092,9053.0
2017-06-05 11:50:00,144.06,144.24,144.02,144.24,7044.0,118.5504,118.6985,118.5174,118.6985,7044.0
2017-06-05 12:00:00,144.24,144.34,144.23,144.29,6583.0,118.6985,118.7808,118.6903,118.7396,6583.0
2017-06-05 12:10:00,144.28,144.31,144.17,144.22,12750.0,118.7314,118.7561,118.6409,118.682,12750.0
2017-06-05 12:20:00,144.19,144.26,144.17,144.22,7368.0,118.6573,118.7149,118.6409,118.682,7368.0
2017-06-05 12:30:00,144.24,144.27,144.13,144.19,10558.0,118.6985,118.7232,118.608,118.6573,10558.0
2017-06-05 12:40:00,144.18,144.2,144.07,144.1,7640.0,118.6491,118.6656,118.5586,118.5833,7640.0
2017-06-05 12:50:00,144.01,144.05,143.99,144.0,4465.0,118.5092,118.5421,118.4928,118.501,4465.0
2017-06-05 13:00:00,144.03,144.08,143.98,143.99,6665.0,118.5257,118.5668,118.4845,118.4928,6665.0
2017-06-05 13:10:00,143.97,144.05,143.91,143.91,6748.0,118.4763,118.5421,118.4269,118.4269,6748.0
2017-06-05 13:20:00,143.92,144.04,143.9,144.01,5733.0,118.4352,118.5339,118.4187,118.5092,5733.0
2017-06-05 13:30:00,143.97,144.01,143.89,143.95,5513.0,118.4763,118.5092,118.4105,118.4598,5513.0
2017-06-05 13:40:00,143.95,143.99,143.93,143.94,9689.0,118.4598,118.4928,118.4434,118.4516,9689.0
2017-06-05 13:50:00,143.97,144.04,143.91,143.95,8196.0,118.4763,118.5339,118.4269,118.4598,8196.0
2017-06-05 14:00:00,143.94,144.05,143.92,143.94,7978.0,118.4516,118.5421,118.4352,118.4516,7978.0
2017-06-05 14:10:00,143.96,144.01,143.89,143.99,7531.0,118.4681,118.5092,118.4105,118.4928,7531.0
2017-06-05 14:20:00,144.0,144.14,143.99,144.13,12464.0,118.501,118.6162,118.4928,118.608,12464.0
2017-06-05 14:30:00,144.13,144.18,144.08,144.16,12431.0,118.608,118.6491,118.5668,118.6327,12431.0
2017-06-05 14:40:00,144.14,144.21,144.03,144.07,20430.0,118.6162,118.6738,118.5257,118.5586,20430.0
2017-06-05 14:50:00,144.06,144.14,144.0,144.06,9806.0,118.5504,118.6162,118.501,118.5504,9806.0
2017-06-05 15:00:00,144.05,144.14,143.98,144.05,53492.0,118.5421,118.6162,118.4845,118.5421,53492.0
2017-06-05 15:10:00,144.06,144.09,143.98,143.98,22249.0,118.5504,118.575,118.4845,118.4845,22249.0
2017-06-05 15:20:00,143.99,144.22,143.98,144.22,24578.0,118.4928,118.682,118.4845,118.682,24578.0
2017-06-05 15:30:00,144.23,144.27,144.13,144.22,34241.0,118.6903,118.7232,118.608,118.682,34241.0
2017-06-05 15:40:00,144.21,144.21,144.02,144.05,52743.0,118.6738,118.6738,118.5174,118.5421,52743.0
2017-06-05 15:50:00,144.05,144.07,143.87,143.96,114466.0,118.5421,118.5586,118.394,118.4681,114466.0
2017-06-06 09:30:00,143.69,143.69,142.79,143.25,45674.0,118.2459,118.2459,117.5052,117.8838,45674.0
2017-06-06 09:40:00,143.2,143.76,143.14,143.69,17921.0,117.8426,118.3035,117.7933,118.2459,17921.0
2017-06-06 09:50:00,143.73,143.8,143.63,143.74,7758.0,118.2788,118.3364,118.1965,118.287,7758.0
2017-06-06 10:00:00,143.72,143.75,143.52,143.62,15843.0,118.2706,118.2953,118.106,118.1883,15843.0
2017-06-06 10:10:00,143.66,143.77,143.65,143.65,11276.0,118.2212,118.3117,118.213,118.213,11276.0
2017-06-06 10:20:00,143.61,143.83,143.56,143.8,13970.0,118.18,118.3611,118.1389,118.3364,13970.0
2017-06-06 10:30:00,143.75,143.83,143.61,143.61,10507.0,118.2953,118.3611,118.18,118.18,10507.0
2017-06-06 10:40:00,143.64,143.77,143.63,143.77,8671.0,118.2047,118.3117,118.1965,118.3117,8671.0
2017-06-06 10:50:00,143.78,143.82,143.68,143.68,6564.0,118.3199,118.3529,118.2377,118.2377,6564.0
2017-06-06 11:00:00,143.69,143.7,143.45,143.62,13656.0,118.2459,118.2541,118.0484,118.1883,13656.0
2017-06-06 11:10:00,143.64,143.73,143.52,143.59,6174.0,118.2047,118.2788,118.106,118.1636,6174.0
2017-06-06 11:20:00,143.64,143.71,143.56,143.69,7900.0,118.2047,118.2623,118.1389,118.2459,7900.0
2017-06-06 11:30:00,143.63,143.84,143.62,143.82,9698.0,118.1965,118.3693,118.1883,118.3529,9698.0
2017-06-06 11:40:00,143.83,144.01,143.8,143.96,13460.0,118.3611,118.5092,118.3364,118.4681,13460.0
2017-06-06 11:50:00,143.95,144.01,143.91,143.91,5800.0,118.4598,118.5092,118.4269,118.4269,5800.0
2017-06-06 12:00:00,143.91,143.97,143.91,143.95,7652.0,118.4269,118.4763,118.4269,118.4598,7652.0
2017-06-06 12:10:00,143.97,144.11,143.94,144.01,8949.0,118.4763,118.5915,118.4516,118.5092,8949.0
2017-06-06 12:20:00,144.02,144.09,143.94,143.95,5969.0,118.5174,118.575,118.4516,118.4598,5969.0
2017-06-06 12:30:00,143.93,143.96,143.91,143.95,6700.0,118.4434,118.4681,118.4269,118.4598,6700.0
2017-06-06 12:40:00,143.94,144.0,143.91,143.98,6880.0,118.4516,118.501,118.4269,118.4845,6880.0
2017-06-06 12:50:00,144.0,144.0,143.93,143.98,3398.0,118.501,118.501,118.4434,118.4845,3398.0
2017-06-06 13:00:00,143.98,143.99,143.87,143.87,9660.0,118.4845,118.4928,118.394,118.394,9660.0
2017-06-06 13:10:00,143.89,143.89,143.68,143.69,5941.0,118.4105,118.4105,118.2377,118.2459,5941.0
2017-06-06 13:20:00,143.69,143.71,143.6,143.64,13117.0,118.2459,118.2623,118.1718,118.2047,13117.0
2017-06-06 13:30:00,143.6,143.62,143.48,143.48,3005.0,118.1718,118.1883,118.0731,118.0731,3005.0
2017-06-06 13:40:00,143.52,143.53,143.45,143.5,4348.0,118.106,118.1142,118.0484,118.0895,4348.0
2017-06-06 13:50:00,143.5,143.52,143.43,143.49,8035.0,118.0895,118.106,118.0319,118.0813,8035.0
2017-06-06 14:00:00,143.49,143.61,143.48,143.56,5873.0,118.0813,118.18,118.0731,118.1389,5873.0
2017-06-06 14:10:00,143.56,143.59,143.48,143.52,9351.0,118.1389,118.1636,118.0731,118.106,9351.0
2017-06-06 14:20:00,143.51,143.53,143.44,143.46,11850.0,118.0978,118.1142,118.0401,118.0566,11850.0
2017-06-06 14:30:00,143.45,143.63,143.44,143.54,9043.0,118.0484,118.1965,118.0401,118.1224,9043.0
2017-06-06 14:40:00,143.58,143.71,143.58,143.65,6948.0,118.1554,118.2623,118.1554,118.213,6948.0
2017-06-06 14:50:00,143.63,143.66,143.54,143.58,9151.0,118.1965,118.2212,118.1224,118.1554,9151.0
2017-06-06 15:00:00,143.6,143.64,143.56,143.6,7380.0,118.1718,118.2047,118.1389,118.1718,7380.0
2017-06-06 15:10:00,143.58,143.59,143.43,143.47,10174.0,118.1554,118.1636,118.0319,118.0648,10174.0
2017-06-06 15:20:00,143.47,143.51,143.42,143.46,12456.0,118.0648,118.0978,118.0237,118.0566,12456.0
2017-06-06 15:30:00,143.45,143.46,143.23,143.23,15994.0,118.0484,118.0566,117.8673,117.8673,15994.0
2017-06-06 15:40:00,143.23,143.24,143.05,143.06,44647.0,117.8673,117.8756,117.7192,117.7274,44647.0
2017-06-06 15:50:00,143.07,143.19,142.93,143.05,99098.0,117.7357,117.8344,117.6205,117.7192,99098.0
2017-06-07 09:30:00,143.11,143.22,142.72,142.97,36061.0,117.7686,117.8591,117.4476,117.6534,36061.0
2017-06-07 09:40:00,142.97,143.04,142.85,142.99,15125.0,117.6534,117.711,117.5546,117.6698,15125.0
2017-06-07 09:50:00,142.92,143.34,142.85,143.28,10338.0,117.6122,117.9579,117.5546,117.9085,10338.0
2017-06-07 10:00:00,143.3,143.6,143.29,143.54,17620.0,117.9249,118.1718,117.9167,118.1224,17620.0
2017-06-07 10:10:00,143.57,143.75,143.57,143.69,15322.0,118.1471,118.2953,118.1471,118.2459,15322.0
2017-06-07 10:20:00,143.69,143.73,143.63,143.66,26112.0,118.2459,118.2788,118.1965,118.2212,26112.0
2017-06-07 10:30:00,143.66,143.72,143.49,143.55,27901.0,118.2212,118.2706,118.0813,118.1307,27901.0
2017-06-07 10:40:00,143.5,143.75,143.49,143.71,24123.0,118.0895,118.2953,118.0813,118.2623,24123.0
2017-06-07 10:50:00,143.67,143.89,143.64,143.82,32323.0,118.2294,118.4105,118.2047,118.3529,32323.0
2017-06-07 11:00:00,143.82,144.13,143.81,144.13,29875.0,118.3529,118.608,118.3446,118.608,29875.0
2017-06-07 11:10:00,144.13,144.23,144.08,144.16,69919.0,118.608,118.6903,118.5668,118.6327,69919.0
2017-06-07 11:20:00,144.17,144.18,143.63,143.63,19698.0,118.6409,118.6491,118.1965,118.1965,19698.0
2017-06-07 11:30:00,143.63,143.63,143.42,143.51,16332.0,118.1965,118.1965,118.0237,118.0978,16332.0
2017-06-07 11:40:00,143.54,143.55,143.42,143.5,12144.0,118.1224,118.1307,118.0237,118.0895,12144.0
2017-06-07 11:50:00,143.49,143.68,143.48,143.53,18266.0,118.0813,118.2377,118.0731,118.1142,18266.0
2017-06-07 12:00:00,143.5,143.5,143.37,143.42,12389.0,118.0895,118.0895,117.9825,118.0237,12389.0
2017-06-07 12:10:00,143.4,143.5,143.35,143.42,13840.0,118.0072,118.0895,117.9661,118.0237,13840.0
2017-06-07 12:20:00,143.45,143.6,143.42,143.56,14941.0,118.0484,118.1718,118.0237,118.1389,14941.0
2017-06-07 12:30:00,143.56,143.71,143.55,143.64,32227.0,118.1389,118.2623,118.1307,118.2047,32227.0
2017-06-07 12:40:00,143.64,143.72,143.54,143.64,37567.0,118.2047,118.2706,118.1224,118.2047,37567.0
2017-06-07 12:50:00,143.66,143.71,143.5,143.68,18773.0,118.2212,118.2623,118.0895,118.2377,18773.0
2017-06-07 13:00:00,143.68,143.8,143.63,143.66,16018.0,118.2377,118.3364,118.1965,118.2212,16018.0
2017-06-07 13:10:00,143.64,143.9,143.62,143.71,28663.0,118.2047,118.4187,118.1883,118.2623,28663.0
2017-06-07 13:20:00,143.67,143.84,143.6,143.75,18266.0,118.2294,118.3693,118.1718,118.2953,18266.0
2017-06-07 13:30:00,143.74,143.92,143.73,143.92,18394.0,118.287,118.4352,118.2788,118.4352,18394.0
2017-06-07 13:40:00,143.87,144.03,143.86,143.99,18592.0,118.394,118.5257,118.3858,118.4928,18592.0
2017-06-07 13:50:00,143.99,144.02,143.86,143.92,16735.0,118.4928,118.5174,118.3858,118.4352,16735.0
2017-06-07 14:00:00,143.93,144.26,143.9,144.22,22258.0,118.4434,118.7149,118.4187,118.682,22258.0
2017-06-07 14:10:00,144.2,144.31,144.12,144.22,18825.0,118.6656,118.7561,118.5997,118.682,18825.0
2017-06-07 14:20:00,144.25,144.26,144.07,144.13,23530.0,118.7067,118.7149,118.5586,118.608,23530.0
2017-06-07 14:30:00,144.12,144.21,144.1,144.2,13807.0,118.5997,118.6738,118.5833,118.6656,13807.0
2017-06-07 14:40:00,144.16,144.39,144.14,144.37,15187.0,118.6327,118.8219,118.6162,118.8055,15187.0
2017-06-07 14:50:00,144.37,144.38,144.2,144.2,13857.0,118.8055,118.8137,118.6656,118.6656,13857.0
2017-06-07 15:00:00,144.2,144.32,144.17,144.2,17373.0,118.6656,118.7643,118.6409,118.6656,17373.0
2017-06-07 15:10:00,144.18,144.25,144.14,144.23,20440.0,118.6491,118.7067,118.6162,118.6903,20440.0
2017-06-07 15:20:00,144.23,144.37,144.22,144.34,17579.0,118.6903,118.8055,118.682,118.7808,17579.0
2017-06-07 15:30:00,144.36,144.45,144.26,144.26,32499.0,118.7972,118.8713,118.7149,118.7149,32499.0
2017-06-07 15:40:00,144.24,144.7,144.23,144.69,64905.0,118.6985,119.077,118.6903,119.0688,64905.0
2017-06-07 15:50:00,144.7,144.71,144.53,144.59,200395.0,119.077,119.0853,118.9371,118.9865,200395.0
2017-06-08 09:30:00,144.47,144.75,144.04,144.26,35598.0,118.8878,119.1182,118.5339,118.7149,35598.0
2017-06-08 09:40:00,144.26,144.41,143.85,143.9,33136.0,118.7149,118.8384,118.3775,118.4187,33136.0
2017-06-08 09:50:00,143.85,143.93,143.28,143.38,61129.0,118.3775,118.4434,117.9085,117.9908,61129.0
2017-06-08 10:00:00,143.38,143.58,143.1,143.49,57664.0,117.9908,118.1554,117.7604,118.0813,57664.0
2017-06-08 10:10:00,143.49,143.82,143.49,143.78,20491.0,118.0813,118.3529,118.0813,118.3199,20491.0
2017-06-08 10:20:00,143.78,143.8,143.36,143.44,16435.0,118.3199,118.3364,117.9743,118.0401,16435.0
2017-06-08 10:30:00,143.41,143.7,143.39,143.7,15503.0,118.0155,118.2541,117.999,118.2541,15503.0
2017-06-08 10:40:00,143.7,143.87,143.65,143.73,34078.0,118.2541,118.394,118.213,118.2788,34078.0
2017-06-08 10:50:00,143.69,144.05,143.69,143.94,15606.0,118.2459,118.5421,118.2459,118.4516,15606.0
2017-06-08 11:00:00,143.95,144.01,143.81,143.89,13440.0,118.4598,118.5092,118.3446,118.4105,13440.0
2017-06-08 11:10:00,143.89,144.15,143.82,144.15,29119.0,118.4105,118.6244,118.3529,118.6244,29119.0
2017-06-08 11:20:00,144.17,144.18,143.97,144.08,13588.0,118.6409,118.6491,118.4763,118.5668,13588.0
2017-06-08 11:30:00,144.12,144.12,143.95,144.06,20826.0,118.5997,118.5997,118.4598,118.5504,20826.0
2017-06-08 11:40:00,144.04,144.13,143.98,144.03,37180.0,118.5339,118.608,118.4845,118.5257,37180.0
2017-06-08 11:50:00,144.04,144.2,143.99,144.18,12791.0,118.5339,118.6656,118.4928,118.6491,12791.0
2017-06-08 12:00:00,144.17,144.51,144.17,144.48,16514.0,118.6409,118.9207,118.6409,118.896,16514.0
2017-06-08 12:10:00,144.48,144.72,144.47,144.66,18019.0,118.896,119.0935,118.8878,119.0441,18019.0
2017-06-08 12:20:00,144.62,144.78,144.62,144.71,36310.0,119.0112,119.1429,119.0112,119.0853,36310.0
2017-06-08 12:30:00,144.71,144.96,144.71,144.8,27129.0,119.0853,119.291,119.0853,119.1593,27129.0
2017-06-08 12:40:00,144.83,144.85,144.67,144.68,9650.0,119.184,119.2005,119.0523,119.0606,9650.0
2017-06-08 12:50:00,144.68,144.78,144.66,144.73,11846.0,119.0606,119.1429,119.0441,119.1017,11846.0
2017-06-08 13:00:00,144.71,144.78,144.67,144.76,15276.0,119.0853,119.1429,119.0523,119.1264,15276.0
2017-06-08 13:10:00,144.75,144.86,144.72,144.72,10534.0,119.1182,119.2087,119.0935,119.0935,10534.0
2017-06-08 13:20:00,144.71,144.75,144.42,144.51,11511.0,119.0853,119.1182,118.8466,118.9207,11511.0
2017-06-08 13:30:00,144.49,144.56,144.46,144.51,10135.0,118.9042,118.9618,118.8795,118.9207,10135.0
2017-06-08 13:40:00,144.49,144.75,144.47,144.75,6372.0,118.9042,119.1182,118.8878,119.1182,6372.0
2017-06-08 13:50:00,144.74,144.89,144.67,144.86,21708.0,119.1099,119.2334,119.0523,119.2087,21708.0
2017-06-08 14:00:00,144.88,144.89,144.65,144.7,13218.0,119.2252,119.2334,119.0359,119.077,13218.0
2017-06-08 14:10:00,144.7,144.71,144.46,144.59,17054.0,119.077,119.0853,118.8795,118.9865,17054.0
2017-06-08 14:20:00,144.56,144.7,144.53,144.63,16101.0,118.9618,119.077,118.9371,119.0194,16101.0
2017-06-08 14:30:00,144.62,144.88,144.62,144.69,19107.0,119.0112,119.2252,119.0112,119.0688,19107.0
2017-06-08 14:40:00,144.71,144.77,144.38,144.46,17489.0,119.0853,119.1346,118.8137,118.8795,17489.0
2017-06-08 14:50:00,144.48,144.55,144.38,144.38,39741.0,118.896,118.9536,118.8137,118.8137,39741.0
2017-06-08 15:00:00,144.39,144.54,144.35,144.46,23022.0,118.8219,118.9454,118.789,118.8795,23022.0
2017-06-08 15:10:00,144.49,144.57,144.36,144.56,22061.0,118.9042,118.9701,118.7972,118.9618,22061.0
2017-06-08 15:20:00,144.56,144.67,144.51,144.62,30145.0,118.9618,119.0523,118.9207,119.0112,30145.0
2017-06-08 15:30:00,144.59,144.77,144.47,144.72,25181.0,118.9865,119.1346,118.8878,119.0935,25181.0
2017-06-08 15:40:00,144.72,144.8,144.49,144.78,40947.0,119.0935,119.1593,118.9042,119.1429,40947.0
2017-06-08 15:50:00,144.8,144.84,144.58,144.64,96687.0,119.1593,119.1922,118.9783,119.0277,96687.0
2017-06-09 09:30:00,144.69,144.92,144.39,144.62,37357.0,119.0688,119.2581,118.8219,119.0112,37357.0
2017-06-09 09:40:00,144.58,144.86,144.47,144.78,16965.0,118.9783,119.2087,118.8878,119.1429,16965.0
2017-06-09 09:50:00,144.83,145.06,144.7,144.91,25010.0,119.184,119.3733,119.077,119.2498,25010.0
2017-06-09 10:00:00,144.9,145.0,144.74,144.97,37462.0,119.2416,119.3239,119.1099,119.2992,37462.0
2017-06-09 10:10:00,145.01,145.1,144.91,145.01,6374.0,119.3321,119.4062,119.2498,119.3321,6374.0
2017-06-09 10:20:00,144.97,145.06,144.81,144.95,26653.0,119.2992,119.3733,119.1676,119.2828,26653.0
2017-06-09 10:30:00,145.03,145.14,144.9,144.9,19163.0,119.3486,119.4391,119.2416,119.2416,19163.0
2017-06-09 10:40:00,144.92,145.06,144.91,145.02,10451.0,119.2581,119.3733,119.2498,119.3404,10451.0
2017-06-09 10:50:00,145.04,145.05,144.88,144.9,23220.0,119.3568,119.3651,119.2252,119.2416,23220.0
2017-06-09 11:00:00,144.89,145.05,144.88,145.05,9763.0,119.2334,119.3651,119.2252,119.3651,9763.0
2017-06-09 11:10:00,145.07,145.09,144.99,145.01,7765.0,119.3815,119.398,119.3157,119.3321,7765.0
2017-06-09 11:20:00,145.04,145.32,145.0,145.31,16165.0,119.3568,119.5872,119.3239,119.579,16165.0
2017-06-09 11:30:00,145.33,145.38,145.1,145.11,8653.0,119.5955,119.6366,119.4062,119.4144,8653.0
2017-06-09 11:40:00,145.18,145.2,145.06,145.19,11394.0,119.472,119.4885,119.3733,119.4803,11394.0
2017-06-09 11:50:00,145.21,145.25,145.16,145.16,5756.0,119.4967,119.5296,119.4556,119.4556,5756.0
2017-06-09 12:00:00,145.16,145.24,145.1,145.2,8200.0,119.4556,119.5214,119.4062,119.4885,8200.0
2017-06-09 12:10:00,145.21,145.34,145.15,145.27,13541.0,119.4967,119.6037,119.4473,119.5461,13541.0
2017-06-09 12:20:00,145.28,145.35,145.13,145.21,7338.0,119.5543,119.6119,119.4309,119.4967,7338.0
2017-06-09 12:30:00,145.23,145.24,144.85,144.98,19092.0,119.5132,119.5214,119.2005,119.3075,19092.0
2017-06-09 12:40:00,144.97,145.11,144.93,145.03,11769.0,119.2992,119.4144,119.2663,119.3486,11769.0
2017-06-09 12:50:00,145.06,145.06,144.98,145.03,5129.0,119.3733,119.3733,119.3075,119.3486,5129.0
2017-06-09 13:00:00,145.01,145.08,144.91,144.97,6972.0,119.3321,119.3897,119.2498,119.2992,6972.0
2017-06-09 13:10:00,144.94,144.99,144.81,144.85,7378.0,119.2745,119.3157,119.1676,119.2005,7378.0
2017-06-09 13:20:00,144.89,144.98,144.87,144.91,5685.0,119.2334,119.3075,119.2169,119.2498,5685.0
2017-06-09 13:30:00,144.91,144.99,144.85,144.86,19322.0,119.2498,119.3157,119.2005,119.2087,19322.0
2017-06-09 13:40:00,144.9,144.9,144.71,144.72,43536.0,119.2416,119.2416,119.0853,119.0935,43536.0
2017-06-09 13:50:00,144.68,144.73,144.42,144.45,23095.0,119.0606,119.1017,118.8466,118.8713,23095.0
2017-06-09 14:00:00,144.47,144.62,144.47,144.48,10695.0,118.8878,119.0112,118.8878,118.896,10695.0
2017-06-09 14:10:00,144.43,144.55,144.4,144.49,8320.0,118.8548,118.9536,118.8302,118.9042,8320.0
2017-06-09 14:20:00,144.48,144.57,144.37,144.39,11057.0,118.896,118.9701,118.8055,118.8219,11057.0
2017-06-09 14:30:00,144.36,144.45,144.1,144.17,9640.0,118.7972,118.8713,118.5833,118.6409,9640.0
2017-06-09 14:40:00,144.18,144.18,143.81,143.91,44221.0,118.6491,118.6491,118.3446,118.4269,44221.0
2017-06-09 14:50:00,143.87,144.3,143.81,144.11,22606.0,118.394,118.7479,118.3446,118.5915,22606.0
2017-06-09 15:00:00,144.11,144.51,144.1,144.4,35611.0,118.5915,118.9207,118.5833,118.8302,35611.0
2017-06-09 15:10:00,144.38,144.42,144.14,144.36,38014.0,118.8137,118.8466,118.6162,118.7972,38014.0
2017-06-09 15:20:00,144.36,144.44,144.24,144.43,25108.0,118.7972,118.8631,118.6985,118.8548,25108.0
2017-06-09 15:30:00,144.39,144.39,144.12,144.28,47376.0,118.8219,118.8219,118.5997,118.7314,47376.0
2017-06-09 15:40:00,144.27,144.63,144.23,144.63,37919.0,118.7232,119.0194,118.6903,119.0194,37919.0
2017-06-09 15:50:00,144.65,144.92,144.63,144.8,83841.0,119.0359,119.2581,119.0194,119.1593,83841.0
2017-06-12 09:30:00,145.6,145.6,144.89,145.22,41767.0,119.8177,119.8177,119.2334,119.505,41767.0
2017-06-12 09:40:00,145.26,145.26,144.18,144.19,24984.0,119.5379,119.5379,118.6491,118.6573,24984.0
2017-06-12 09:50:00,144.19,144.21,143.66,143.71,22432.0,118.6573,118.6738,118.2212,118.2623,22432.0
2017-06-12 10:00:00,143.7,144.04,143.46,143.81,35777.0,118.2541,118.5339,118.0566,118.3446,35777.0
2017-06-12 10:10:00,143.81,144.33,143.76,144.25,17620.0,118.3446,118.7726,118.3035,118.7067,17620.0
2017-06-12 10:20:00,144.28,144.43,144.05,144.13,24941.0,118.7314,118.8548,118.5421,118.608,24941.0
2017-06-12 10:30:00,144.09,144.39,144.05,144.32,20541.0,118.575,118.8219,118.5421,118.7643,20541.0
2017-06-12 10:40:00,144.31,144.76,144.27,144.74,18995.0,118.7561,119.1264,118.7232,119.1099,18995.0
2017-06-12 10:50:00,144.79,144.95,144.67,144.88,15607.0,119.1511,119.2828,119.0523,119.2252,15607.0
2017-06-12 11:00:00,144.93,144.94,144.67,144.84,20145.0,119.2663,119.2745,119.0523,119.1922,20145.0
2017-06-12 11:10:00,144.88,145.21,144.88,145.14,18618.0,119.2252,119.4967,119.2252,119.4391,18618.0
2017-06-12 11:20:00,145.13,145.15,144.86,144.89,14660.0,119.4309,119.4473,119.2087,119.2334,14660.0
2017-06-12 11:30:00,144.86,144.95,144.81,144.81,15982.0,119.2087,119.2828,119.1676,119.1676,15982.0
2017-06-12 11:40:00,144.77,144.95,144.75,144.84,17262.0,119.1346,119.2828,119.1182,119.1922,17262.0
2017-06-12 11:50:00,144.84,144.96,144.64,144.96,15246.0,119.1922,119.291,119.0277,119.291,15246.0
2017-06-12 12:00:00,144.96,144.96,144.76,144.87,12282.0,119.291,119.291,119.1264,119.2169,12282.0
2017-06-12 12:10:00,144.88,145.01,144.86,144.93,10426.0,119.2252,119.3321,119.2087,119.2663,10426.0
2017-06-12 12:20:00,144.95,145.01,144.78,144.91,15388.0,119.2828,119.3321,119.1429,119.2498,15388.0
2017-06-12 12:30:00,144.91,145.08,144.91,145.06,14655.0,119.2498,119.3897,119.2498,119.3733,14655.0
2017-06-12 12:40:00,145.07,145.12,144.92,144.93,15393.0,119.3815,119.4227,119.2581,119.2663,15393.0
2017-06-12 12:50:00,144.92,144.95,144.82,144.85,10361.0,119.2581,119.2828,119.1758,119.2005,10361.0
2017-06-12 13:00:00,144.85,144.97,144.85,144.94,14350.0,119.2005,119.2992,119.2005,119.2745,14350.0
2017-06-12 13:10:00,144.93,145.0,144.88,144.95,12223.0,119.2663,119.3239,119.2252,119.2828,12223.0
2017-06-12 13:20:00,144.97,144.97,144.85,144.87,11661.0,119.2992,119.2992,119.2005,119.2169,11661.0
2017-06-12 13:30:00,144.91,144.98,144.86,144.88,13662.0,119.2498,119.3075,119.2087,119.2252,13662.0
2017-06-12 13:40:00,144.89,144.92,144.81,144.83,17646.0,119.2334,119.2581,119.1676,119.184,17646.0
2017-06-12 13:50:00,144.81,144.85,144.66,144.73,14345.0,119.1676,119.2005,119.0441,119.1017,14345.0
2017-06-12 14:00:00,144.73,144.75,144.62,144.72,17155.0,119.1017,119.1182,119.0112,119.0935,17155.0
2017-06-12 14:10:00,144.73,144.92,144.72,144.84,15773.0,119.1017,119.2581,119.0935,119.1922,15773.0
2017-06-12 14:20:00,144.84,144.89,144.73,144.88,17654.0,119.1922,119.2334,119.1017,119.2252,17654.0
2017-06-12 14:30:00,144.88,144.96,144.85,144.9,20463.0,119.2252,119.291,119.2005,119.2416,20463.0
2017-06-12 14:40:00,144.93,145.03,144.85,144.93,28508.0,119.2663,119.3486,119.2005,119.2663,28508.0
2017-06-12 14:50:00,144.92,145.03,144.84,145.03,22604.0,119.2581,119.3486,119.1922,119.3486,22604.0
2017-06-12 15:00:00,145.01,145.01,144.8,144.86,14414.0,119.3321,119.3321,119.1593,119.2087,14414.0
2017-06-12 15:10:00,144.84,144.87,144.81,144.82,9214.0,119.1922,119.2169,119.1676,119.1758,9214.0
2017-06-12 15:20:00,144.84,144.86,144.74,144.75,18132.0,119.1922,119.2087,119.1099,119.1182,18132.0
2017-06-12 15:30:00,144.74,144.86,144.68,144.69,24573.0,119.1099,119.2087,119.0606,119.0688,24573.0
2017-06-12 15:40:00,144.69,144.7,144.54,144.61,42428.0,119.0688,119.077,118.9454,119.003,42428.0
2017-06-12 15:50:00,144.61,144.8,144.56,144.73,116809.0,119.003,119.1593,118.9618,119.1017,116809.0
2017-06-13 09:30:00,145.12,145.4,144.68,144.91,33421.0,119.4227,119.6531,119.0606,119.2498,33421.0
2017-06-13 09:40:00,145.0,145.28,144.92,145.28,11654.0,119.3239,119.5543,119.2581,119.5543,11654.0
2017-06-13 09:50:00,145.29,145.29,144.79,144.91,21887.0,119.5626,119.5626,119.1511,119.2498,21887.0
2017-06-13 10:00:00,144.92,145.24,144.86,145.19,37120.0,119.2581,119.5214,119.2087,119.4803,37120.0
2017-06-13 10:10:00,145.24,145.26,145.07,145.2,15912.0,119.5214,119.5379,119.3815,119.4885,15912.0
2017-06-13 10:20:00,145.2,145.47,145.19,145.43,16588.0,119.4885,119.7107,119.4803,119.6778,16588.0
2017-06-13 10:30:00,145.44,145.46,145.29,145.33,20695.0,119.686,119.7025,119.5626,119.5955,20695.0
2017-06-13 10:40:00,145.36,145.38,145.19,145.27,24456.0,119.6202,119.6366,119.4803,119.5461,24456.0
2017-06-13 10:50:00,145.27,145.28,145.07,145.09,16857.0,119.5461,119.5543,119.3815,119.398,16857.0
2017-06-13 11:00:00,145.06,145.5,145.05,145.48,17961.0,119.3733,119.7354,119.3651,119.7189,17961.0
2017-06-13 11:10:00,145.47,145.65,145.47,145.6,15075.0,119.7107,119.8588,119.7107,119.8177,15075.0
2017-06-13 11:20:00,145.59,145.7,145.59,145.67,12010.0,119.8094,119.9,119.8094,119.8753,12010.0
2017-06-13 11:30:00,145.68,145.68,145.43,145.5,8689.0,119.8835,119.8835,119.6778,119.7354,8689.0
2017-06-13 11:40:00,145.48,145.63,145.48,145.55,9979.0,119.7189,119.8424,119.7189,119.7765,9979.0
2017-06-13 11:50:00,145.54,145.64,145.49,145.64,10326.0,119.7683,119.8506,119.7271,119.8506,10326.0
2017-06-13 12:00:00,145.65,145.71,145.63,145.69,9398.0,119.8588,119.9082,119.8424,119.8917,9398.0
2017-06-13 12:10:00,145.71,145.76,145.69,145.76,7796.0,119.9082,119.9493,119.8917,119.9493,7796.0
2017-06-13 12:20:00,145.78,145.78,145.6,145.64,12606.0,119.9658,119.9658,119.8177,119.8506,12606.0
2017-06-13 12:30:00,145.6,145.76,145.6,145.7,24867.0,119.8177,119.9493,119.8177,119.9,24867.0
2017-06-13 12:40:00,145.7,145.76,145.67,145.76,15400.0,119.9,119.9493,119.8753,119.9493,15400.0
2017-06-13 12:50:00,145.76,145.9,145.7,145.9,18894.0,119.9493,120.0645,119.9,120.0645,18894.0
2017-06-13 13:00:00,145.9,146.0,145.87,145.97,10932.0,120.0645,120.1468,120.0399,120.1221,10932.0
2017-06-13 13:10:00,145.96,146.18,145.96,146.09,10524.0,120.1139,120.295,120.1139,120.2209,10524.0
2017-06-13 13:20:00,146.09,146.23,146.08,146.2,13087.0,120.2209,120.3361,120.2127,120.3114,13087.0
2017-06-13 13:30:00,146.18,146.2,146.11,146.17,9590.0,120.295,120.3114,120.2374,120.2867,9590.0
2017-06-13 13:40:00,146.15,146.17,146.02,146.08,15328.0,120.2703,120.2867,120.1633,120.2127,15328.0
2017-06-13 13:50:00,146.09,146.21,146.08,146.21,8761.0,120.2209,120.3196,120.2127,120.3196,8761.0
2017-06-13 14:00:00,146.19,146.38,146.18,146.34,12463.0,120.3032,120.4595,120.295,120.4266,12463.0
2017-06-13 14:10:00,146.33,146.43,146.3,146.39,18870.0,120.4184,120.5007,120.3937,120.4678,18870.0
2017-06-13 14:20:00,146.4,146.46,146.37,146.46,13385.0,120.476,120.5254,120.4513,120.5254,13385.0
2017-06-13 14:30:00,146.45,146.55,146.39,146.55,28731.0,120.5171,120.5994,120.4678,120.5994,28731.0
2017-06-13 14:40:00,146.56,146.62,146.51,146.61,22576.0,120.6077,120.657,120.5665,120.6488,22576.0
2017-06-13 14:50:00,146.61,146.67,146.49,146.52,31124.0,120.6488,120.6982,120.5501,120.5748,31124.0
2017-06-13 15:00:00,146.51,146.53,146.19,146.21,41576.0,120.5665,120.583,120.3032,120.3196,41576.0
2017-06-13 15:10:00,146.21,146.26,146.15,146.22,21276.0,120.3196,120.3608,120.2703,120.3279,21276.0
2017-06-13 15:20:00,146.22,146.39,146.2,146.39,23762.0,120.3279,120.4678,120.3114,120.4678,23762.0
2017-06-13 15:30:00,146.4,146.58,146.34,146.51,44020.0,120.476,120.6241,120.4266,120.5665,44020.0
2017-06-13 15:40:00,146.51,146.53,146.16,146.24,54071.0,120.5665,120.583,120.2785,120.3443,54071.0
2017-06-13 15:50:00,146.25,146.42,146.18,146.41,82830.0,120.3526,120.4925,120.295,120.4842,82830.0
2017-06-14 09:30:00,146.85,147.0,146.42,146.42,16051.0,120.8463,120.9698,120.4925,120.4925,16051.0
2017-06-14 09:40:00,146.36,146.5,146.14,146.42,19609.0,120.4431,120.5583,120.262,120.4925,19609.0
2017-06-14 09:50:00,146.39,146.46,146.22,146.28,33700.0,120.4678,120.5254,120.3279,120.3773,33700.0
2017-06-14 10:00:00,146.3,146.65,146.3,146.65,20183.0,120.3937,120.6817,120.3937,120.6817,20183.0
2017-06-14 10:10:00,146.64,146.88,146.57,146.79,18380.0,120.6735,120.871,120.6159,120.7969,18380.0
2017-06-14 10:20:00,146.75,146.75,146.46,146.49,156776.0,120.764,120.764,120.5254,120.5501,156776.0
2017-06-14 10:30:00,146.25,146.37,145.98,146.32,10810.0,120.3526,120.4513,120.1304,120.4102,10810.0
2017-06-14 10:40:00,146.3,146.37,146.2,146.3,18203.0,120.3937,120.4513,120.3114,120.3937,18203.0
2017-06-14 10:50:00,146.25,146.32,146.2,146.31,20970.0,120.3526,120.4102,120.3114,120.4019,20970.0
2017-06-14 11:00:00,146.32,146.42,146.29,146.39,9605.0,120.4102,120.4925,120.3855,120.4678,9605.0
2017-06-14 11:10:00,146.39,146.57,146.38,146.54,10939.0,120.4678,120.6159,120.4595,120.5912,10939.0
2017-06-14 11:20:00,146.58,146.7,146.5,146.52,23349.0,120.6241,120.7229,120.5583,120.5748,23349.0
2017-06-14 11:30:00,146.53,146.53,146.36,146.36,7048.0,120.583,120.583,120.4431,120.4431,7048.0
2017-06-14 11:40:00,146.39,146.45,146.2,146.3,11034.0,120.4678,120.5171,120.3114,120.3937,11034.0
2017-06-14 11:50:00,146.31,146.38,146.27,146.38,6863.0,120.4019,120.4595,120.369,120.4595,6863.0
2017-06-14 12:00:00,146.38,146.4,146.26,146.27,6047.0,120.4595,120.476,120.3608,120.369,6047.0
2017-06-14 12:10:00,146.23,146.37,146.23,146.36,11414.0,120.3361,120.4513,120.3361,120.4431,11414.0
2017-06-14 12:20:00,146.35,146.37,146.26,146.3,3573.0,120.4349,120.4513,120.3608,120.3937,3573.0
2017-06-14 12:30:00,146.28,146.36,146.28,146.34,7755.0,120.3773,120.4431,120.3773,120.4266,7755.0
2017-06-14 12:40:00,146.32,146.37,146.3,146.35,5303.0,120.4102,120.4513,120.3937,120.4349,5303.0
2017-06-14 12:50:00,146.36,146.5,146.32,146.5,13589.0,120.4431,120.5583,120.4102,120.5583,13589.0
2017-06-14 13:00:00,146.47,146.64,146.45,146.48,10032.0,120.5336,120.6735,120.5171,120.5418,10032.0
2017-06-14 13:10:00,146.47,146.48,146.29,146.35,4975.0,120.5336,120.5418,120.3855,120.4349,4975.0
2017-06-14 13:20:00,146.35,146.42,146.33,146.4,5455.0,120.4349,120.4925,120.4184,120.476,5455.0
2017-06-14 13:30:00,146.36,146.42,146.23,146.31,20466.0,120.4431,120.4925,120.3361,120.4019,20466.0
2017-06-14 13:40:00,146.31,146.37,146.22,146.37,8144.0,120.4019,120.4513,120.3279,120.4513,8144.0
2017-06-14 13:50:00,146.32,146.37,146.22,146.25,9670.0,120.4102,120.4513,120.3279,120.3526,9670.0
2017-06-14 14:00:00,146.31,146.54,146.22,146.4,15665.0,120.4019,120.5912,120.3279,120.476,15665.0
2017-06-14 14:10:00,146.43,146.45,146.2,146.22,54867.0,120.5007,120.5171,120.3114,120.3279,54867.0
2017-06-14 14:20:00,146.2,146.33,146.14,146.22,27001.0,120.3114,120.4184,120.262,120.3279,27001.0
2017-06-14 14:30:00,146.21,146.35,146.09,146.19,16640.0,120.3196,120.4349,120.2209,120.3032,16640.0
2017-06-14 14:40:00,146.19,146.2,146.02,146.13,63568.0,120.3032,120.3114,120.1633,120.2538,63568.0
2017-06-14 14:50:00,146.09,146.16,146.08,146.08,19914.0,120.2209,120.2785,120.2127,120.2127,19914.0
2017-06-14 15:00:00,146.1,146.33,146.0,146.22,28557.0,120.2291,120.4184,120.1468,120.3279,28557.0
2017-06-14 15:10:00,146.22,146.46,146.15,146.46,30691.0,120.3279,120.5254,120.2703,120.5254,30691.0
2017-06-14 15:20:00,146.44,146.45,146.23,146.32,36391.0,120.5089,120.5171,120.3361,120.4102,36391.0
2017-06-14 15:30:00,146.33,146.41,146.19,146.41,32616.0,120.4184,120.4842,120.3032,120.4842,32616.0
2017-06-14 15:40:00,146.39,146.63,146.3,146.58,46409.0,120.4678,120.6653,120.3937,120.6241,46409.0
2017-06-14 15:50:00,146.59,146.79,146.54,146.72,98812.0,120.6324,120.7969,120.5912,120.7393,98812.0
2017-06-15 09:30:00,145.29,146.4,145.25,146.34,24932.0,119.5626,120.476,119.5296,120.4266,24932.0
2017-06-15 09:40:00,146.34,146.39,145.9,146.06,12771.0,120.4266,120.4678,120.0645,120.1962,12771.0
2017-06-15 09:50:00,145.99,146.38,145.92,146.37,13960.0,120.1386,120.4595,120.081,120.4513,13960.0
2017-06-15 10:00:00,146.34,146.72,146.34,146.62,24618.0,120.4266,120.7393,120.4266,120.657,24618.0
2017-06-15 10:10:00,146.56,146.64,146.18,146.26,10158.0,120.6077,120.6735,120.295,120.3608,10158.0
2017-06-15 10:20:00,146.25,146.25,145.97,146.12,9377.0,120.3526,120.3526,120.1221,120.2456,9377.0
2017-06-15 10:30:00,146.13,146.24,146.09,146.23,13577.0,120.2538,120.3443,120.2209,120.3361,13577.0
2017-06-15 10:40:00,146.18,146.42,146.09,146.39,14276.0,120.295,120.4925,120.2209,120.4678,14276.0
2017-06-15 10:50:00,146.4,146.61,146.25,146.61,8165.0,120.476,120.6488,120.3526,120.6488,8165.0
2017-06-15 11:00:00,146.61,146.91,146.55,146.81,14669.0,120.6488,120.8957,120.5994,120.8134,14669.0
2017-06-15 11:10:00,146.84,147.0,146.84,147.0,6799.0,120.8381,120.9698,120.8381,120.9698,6799.0
2017-06-15 11:20:00,147.02,147.17,146.96,147.17,15044.0,120.9862,121.1097,120.9368,121.1097,15044.0
2017-06-15 11:30:00,147.14,147.35,147.05,147.3,21887.0,121.085,121.2578,121.0109,121.2166,21887.0
2017-06-15 11:40:00,147.31,147.48,147.28,147.46,17712.0,121.2249,121.3648,121.2002,121.3483,17712.0
2017-06-15 11:50:00,147.46,147.53,147.3,147.33,13501.0,121.3483,121.4059,121.2166,121.2413,13501.0
2017-06-15 12:00:00,147.33,147.39,147.28,147.33,19353.0,121.2413,121.2907,121.2002,121.2413,19353.0
2017-06-15 12:10:00,147.3,147.35,147.27,147.28,16895.0,121.2166,121.2578,121.1919,121.2002,16895.0
2017-06-15 12:20:00,147.28,147.29,147.11,147.13,8619.0,121.2002,121.2084,121.0603,121.0767,8619.0
2017-06-15 12:30:00,147.12,147.12,147.02,147.1,7010.0,121.0685,121.0685,120.9862,121.052,7010.0
2017-06-15 12:40:00,147.07,147.32,147.06,147.29,8366.0,121.0274,121.2331,121.0191,121.2084,8366.0
2017-06-15 12:50:00,147.27,147.46,147.27,147.42,21956.0,121.1919,121.3483,121.1919,121.3154,21956.0
2017-06-15 13:00:00,147.41,147.5,147.35,147.35,9219.0,121.3072,121.3812,121.2578,121.2578,9219.0
2017-06-15 13:10:00,147.33,147.47,147.27,147.47,36182.0,121.2413,121.3565,121.1919,121.3565,36182.0
2017-06-15 13:20:00,147.44,147.46,147.36,147.36,8418.0,121.3318,121.3483,121.266,121.266,8418.0
2017-06-15 13:30:00,147.37,147.53,147.33,147.51,8964.0,121.2742,121.4059,121.2413,121.3894,8964.0
2017-06-15 13:40:00,147.51,147.55,147.38,147.4,12287.0,121.3894,121.4224,121.2825,121.2989,12287.0
2017-06-15 13:50:00,147.42,147.52,147.39,147.43,8637.0,121.3154,121.3977,121.2907,121.3236,8637.0
2017-06-15 14:00:00,147.38,147.41,147.32,147.41,7361.0,121.2825,121.3072,121.2331,121.3072,7361.0
2017-06-15 14:10:00,147.39,147.46,147.38,147.46,10854.0,121.2907,121.3483,121.2825,121.3483,10854.0
2017-06-15 14:20:00,147.45,147.67,147.45,147.55,16376.0,121.3401,121.5211,121.3401,121.4224,16376.0
2017-06-15 14:30:00,147.52,147.64,147.52,147.58,10002.0,121.3977,121.4964,121.3977,121.4471,10002.0
2017-06-15 14:40:00,147.61,147.68,147.53,147.68,15538.0,121.4717,121.5293,121.4059,121.5293,15538.0
2017-06-15 14:50:00,147.64,147.7,147.56,147.66,11413.0,121.4964,121.5458,121.4306,121.5129,11413.0
2017-06-15 15:00:00,147.64,147.7,147.54,147.66,16736.0,121.4964,121.5458,121.4141,121.5129,16736.0
2017-06-15 15:10:00,147.65,147.69,147.61,147.64,10059.0,121.5047,121.5376,121.4717,121.4964,10059.0
2017-06-15 15:20:00,147.63,147.77,147.62,147.77,16468.0,121.4882,121.6034,121.48,121.6034,16468.0
2017-06-15 15:30:00,147.77,147.9,147.72,147.75,50755.0,121.6034,121.7104,121.5623,121.5869,50755.0
2017-06-15 15:40:00,147.75,148.04,147.71,148.04,67704.0,121.5869,121.8256,121.554,121.8256,67704.0
2017-06-15 15:50:00,148.03,148.23,148.0,148.21,138671.0,121.8174,121.982,121.7927,121.9655,138671.0
2017-06-16 09:30:00,148.62,149.21,148.57,149.01,202573.0,122.3029,122.7884,122.2617,122.6238,202573.0
2017-06-16 09:40:00,149.09,149.09,148.54,148.76,62511.0,122.6897,122.6897,122.2371,122.4181,62511.0
2017-06-16 09:50:00,148.79,149.19,148.69,149.11,19798.0,122.4428,122.772,122.3605,122.7061,19798.0
2017-06-16 10:00:00,149.15,149.47,149.0,149.32,55342.0,122.739,123.0024,122.6156,122.8789,55342.0
2017-06-16 10:10:00,149.3,149.39,149.06,149.3,15229.0,122.8625,122.9365,122.665,122.8625,15229.0
2017-06-16 10:20:00,149.32,149.56,149.04,149.33,39396.0,122.8789,123.0764,122.6485,122.8872,39396.0
2017-06-16 10:30:00,149.26,149.26,149.08,149.15,11853.0,122.8296,122.8296,122.6814,122.739,11853.0
2017-06-16 10:40:00,149.15,149.33,149.02,149.16,16699.0,122.739,122.8872,122.6321,122.7473,16699.0
2017-06-16 10:50:00,149.17,149.18,148.87,149.1,24105.0,122.7555,122.7637,122.5086,122.6979,24105.0
2017-06-16 11:00:00,149.05,149.1,148.57,148.59,15995.0,122.6567,122.6979,122.2617,122.2782,15995.0
2017-06-16 11:10:00,148.57,148.86,148.5,148.81,27629.0,122.2617,122.5004,122.2041,122.4592,27629.0
2017-06-16 11:20:00,148.8,148.83,148.65,148.72,15019.0,122.451,122.4757,122.3276,122.3852,15019.0
2017-06-16 11:30:00,148.71,148.86,148.56,148.69,212004.0,122.377,122.5004,122.2535,122.3605,212004.0
2017-06-16 11:40:00,148.72,148.85,148.65,148.66,50794.0,122.3852,122.4922,122.3276,122.3358,50794.0
2017-06-16 11:50:00,148.67,148.67,148.45,148.57,34769.0,122.344,122.344,122.163,122.2617,34769.0
2017-06-16 12:00:00,148.59,148.91,148.58,148.77,12262.0,122.2782,122.5415,122.27,122.4263,12262.0
2017-06-16 12:10:00,148.84,148.84,148.71,148.75,10136.0,122.4839,122.4839,122.377,122.4099,10136.0
2017-06-16 12:20:00,148.72,148.78,148.66,148.74,15135.0,122.3852,122.4346,122.3358,122.4016,15135.0
2017-06-16 12:30:00,148.74,148.76,148.63,148.7,15955.0,122.4016,122.4181,122.3111,122.3687,15955.0
2017-06-16 12:40:00,148.69,148.72,148.6,148.68,12504.0,122.3605,122.3852,122.2864,122.3523,12504.0
2017-06-16 12:50:00,148.7,148.73,148.64,148.64,13720.0,122.3687,122.3934,122.3194,122.3194,13720.0
2017-06-16 13:00:00,148.64,148.71,148.59,148.7,22073.0,122.3194,122.377,122.2782,122.3687,22073.0
2017-06-16 13:10:00,148.7,148.7,148.51,148.62,22607.0,122.3687,122.3687,122.2124,122.3029,22607.0
2017-06-16 13:20:00,148.65,148.68,148.59,148.59,23779.0,122.3276,122.3523,122.2782,122.2782,23779.0
2017-06-16 13:30:00,148.6,148.61,148.43,148.52,15988.0,122.2864,122.2947,122.1465,122.2206,15988.0
2017-06-16 13:40:00,148.54,148.75,148.52,148.73,16881.0,122.2371,122.4099,122.2206,122.3934,16881.0
2017-06-16 13:50:00,148.74,148.74,148.52,148.52,26207.0,122.4016,122.4016,122.2206,122.2206,26207.0
2017-06-16 14:00:00,148.53,148.6,148.48,148.49,18590.0,122.2288,122.2864,122.1877,122.1959,18590.0
2017-06-16 14:10:00,148.51,148.66,148.47,148.63,20569.0,122.2124,122.3358,122.1795,122.3111,20569.0
2017-06-16 14:20:00,148.64,148.67,148.55,148.56,15997.0,122.3194,122.344,122.2453,122.2535,15997.0
2017-06-16 14:30:00,148.56,148.62,148.44,148.49,20521.0,122.2535,122.3029,122.1548,122.1959,20521.0
2017-06-16 14:40:00,148.46,148.49,148.39,148.45,27018.0,122.1712,122.1959,122.1136,122.163,27018.0
2017-06-16 14:50:00,148.45,148.6,148.44,148.6,34587.0,122.163,122.2864,122.1548,122.2864,34587.0
2017-06-16 15:00:00,148.59,148.64,148.5,148.5,23340.0,122.2782,122.3194,122.2041,122.2041,23340.0
2017-06-16 15:10:00,148.5,148.54,148.4,148.49,21132.0,122.2041,122.2371,122.1218,122.1959,21132.0
2017-06-16 15:20:00,148.49,148.58,148.45,148.48,21672.0,122.1959,122.27,122.163,122.1877,21672.0
2017-06-16 15:30:00,148.49,148.52,148.41,148.52,56302.0,122.1959,122.2206,122.1301,122.2206,56302.0
2017-06-16 15:40:00,148.53,148.53,148.41,148.48,53244.0,122.2288,122.2288,122.1301,122.1877,53244.0
2017-06-16 15:50:00,148.47,148.65,148.45,148.63,113739.0,122.1795,122.3276,122.163,122.3111,113739.0
2017-06-19 09:30:00,149.32,149.57,148.79,149.46,36133.0,122.8789,123.0847,122.4428,122.9941,36133.0
2017-06-19 09:40:00,149.62,149.65,149.3,149.51,13505.0,123.1258,123.1505,122.8625,123.0353,13505.0
2017-06-19 09:50:00,149.56,149.9,149.51,149.84,14729.0,123.0764,123.3562,123.0353,123.3069,14729.0
2017-06-19 10:00:00,149.81,149.98,149.6,149.86,13127.0,123.2822,123.4221,123.1094,123.3233,13127.0
2017-06-19 10:10:00,149.84,149.95,149.67,149.76,5141.0,123.3069,123.3974,123.167,123.241,5141.0
2017-06-19 10:20:00,149.82,149.85,149.42,149.46,13811.0,123.2904,123.3151,122.9612,122.9941,13811.0
2017-06-19 10:30:00,149.42,149.64,149.42,149.56,13331.0,122.9612,123.1423,122.9612,123.0764,13331.0
2017-06-19 10:40:00,149.53,149.58,149.48,149.55,9943.0,123.0518,123.0929,123.0106,123.0682,9943.0
2017-06-19 10:50:00,149.52,149.55,149.42,149.42,9156.0,123.0435,123.0682,122.9612,122.9612,9156.0
2017-06-19 11:00:00,149.42,149.49,149.36,149.4,15342.0,122.9612,123.0188,122.9119,122.9448,15342.0
2017-06-19 11:10:00,149.41,149.55,149.41,149.48,11120.0,122.953,123.0682,122.953,123.0106,11120.0
2017-06-19 11:20:00,149.5,149.52,149.32,149.38,9347.0,123.0271,123.0435,122.8789,122.9283,9347.0
2017-06-19 11:30:00,149.36,149.55,149.35,149.55,9020.0,122.9119,123.0682,122.9036,123.0682,9020.0
2017-06-19 11:40:00,149.55,149.56,149.44,149.47,10302.0,123.0682,123.0764,122.9777,123.0024,10302.0
2017-06-19 11:50:00,149.47,149.57,149.45,149.57,7166.0,123.0024,123.0847,122.9859,123.0847,7166.0
2017-06-19 12:00:00,149.64,149.69,149.63,149.68,4060.0,123.1423,123.1834,123.134,123.1752,4060.0
2017-06-19 12:10:00,149.7,149.71,149.63,149.67,5474.0,123.1917,123.1999,123.134,123.167,5474.0
2017-06-19 12:20:00,149.69,149.74,149.64,149.67,4928.0,123.1834,123.2246,123.1423,123.167,4928.0
2017-06-19 12:30:00,149.7,149.73,149.66,149.7,7360.0,123.1917,123.2163,123.1587,123.1917,7360.0
2017-06-19 12:40:00,149.7,149.77,149.69,149.71,4847.0,123.1917,123.2493,123.1834,123.1999,4847.0
2017-06-19 12:50:00,149.76,149.76,149.66,149.67,4631.0,123.241,123.241,123.1587,123.167,4631.0
2017-06-19 13:00:00,149.68,149.71,149.63,149.63,2170.0,123.1752,123.1999,123.134,123.134,2170.0
2017-06-19 13:10:00,149.62,149.73,149.62,149.69,4867.0,123.1258,123.2163,123.1258,123.1834,4867.0
2017-06-19 13:20:00,149.7,149.78,149.7,149.75,18391.0,123.1917,123.2575,123.1917,123.2328,18391.0
2017-06-19 13:30:00,149.77,149.78,149.7,149.73,4544.0,123.2493,123.2575,123.1917,123.2163,4544.0
2017-06-19 13:40:00,149.71,149.77,149.68,149.71,4740.0,123.1999,123.2493,123.1752,123.1999,4740.0
2017-06-19 13:50:00,149.72,149.74,149.63,149.64,8972.0,123.2081,123.2246,123.134,123.1423,8972.0
2017-06-19 14:00:00,149.63,149.66,149.47,149.49,9020.0,123.134,123.1587,123.0024,123.0188,9020.0
2017-06-19 14:10:00,149.52,149.52,149.42,149.43,10222.0,123.0435,123.0435,122.9612,122.9695,10222.0
2017-06-19 14:20:00,149.42,149.51,149.4,149.49,5678.0,122.9612,123.0353,122.9448,123.0188,5678.0
2017-06-19 14:30:00,149.47,149.58,149.47,149.5,7388.0,123.0024,123.0929,123.0024,123.0271,7388.0
2017-06-19 14:40:00,149.49,149.65,149.48,149.62,10679.0,123.0188,123.1505,123.0106,123.1258,10679.0
2017-06-19 14:50:00,149.6,149.64,149.49,149.51,3908.0,123.1094,123.1423,123.0188,123.0353,3908.0
2017-06-19 15:00:00,149.53,149.59,149.48,149.58,11418.0,123.0518,123.1011,123.0106,123.0929,11418.0
2017-06-19 15:10:00,149.58,149.69,149.56,149.68,11304.0,123.0929,123.1834,123.0764,123.1752,11304.0
2017-06-19 15:20:00,149.68,149.91,149.68,149.91,45893.0,123.1752,123.3645,123.1752,123.3645,45893.0
2017-06-19 15:30:00,149.89,150.04,149.85,150.04,19861.0,123.348,123.4714,123.3151,123.4714,19861.0
2017-06-19 15:40:00,150.04,150.17,150.0,150.14,22331.0,123.4714,123.5784,123.4385,123.5537,22331.0
2017-06-19 15:50:00,150.15,150.24,150.05,150.13,67542.0,123.562,123.636,123.4797,123.5455,67542.0
2017-06-20 09:30:00,149.36,149.77,149.01,149.64,34495.0,122.9119,123.2493,122.6238,123.1423,34495.0
2017-06-20 09:40:00,149.66,149.77,149.52,149.73,11884.0,123.1587,123.2493,123.0435,123.2163,11884.0
2017-06-20 09:50:00,149.74,149.81,149.58,149.64,9611.0,123.2246,123.2822,123.0929,123.1423,9611.0
2017-06-20 10:00:00,149.68,149.88,149.64,149.84,10728.0,123.1752,123.3398,123.1423,123.3069,10728.0
2017-06-20 10:10:00,149.84,150.29,149.82,150.29,28211.0,123.3069,123.6772,123.2904,123.6772,28211.0
2017-06-20 10:20:00,150.29,150.29,150.06,150.14,29858.0,123.6772,123.6772,123.4879,123.5537,29858.0
2017-06-20 10:30:00,150.1,150.13,149.84,149.84,14165.0,123.5208,123.5455,123.3069,123.3069,14165.0
2017-06-20 10:40:00,149.84,149.94,149.8,149.92,7417.0,123.3069,123.3892,123.2739,123.3727,7417.0
2017-06-20 10:50:00,149.95,149.98,149.75,149.81,16532.0,123.3974,123.4221,123.2328,123.2822,16532.0
2017-06-20 11:00:00,149.81,149.83,149.7,149.82,20400.0,123.2822,123.2986,123.1917,123.2904,20400.0
2017-06-20 11:10:00,149.81,149.83,149.72,149.75,10183.0,123.2822,123.2986,123.2081,123.2328,10183.0
2017-06-20 11:20:00,149.75,149.84,149.71,149.81,27664.0,123.2328,123.3069,123.1999,123.2822,27664.0
2017-06-20 11:30:00,149.82,149.94,149.77,149.83,7483.0,123.2904,123.3892,123.2493,123.2986,7483.0
2017-06-20 11:40:00,149.84,149.93,149.81,149.93,5579.0,123.3069,123.3809,123.2822,123.3809,5579.0
2017-06-20 11:50:00,149.93,149.99,149.9,149.94,11315.0,123.3809,123.4303,123.3562,123.3892,11315.0
2017-06-20 12:00:00,149.94,149.99,149.9,149.98,12104.0,123.3892,123.4303,123.3562,123.4221,12104.0
2017-06-20 12:10:00,149.96,150.1,149.96,150.03,8241.0,123.4056,123.5208,123.4056,123.4632,8241.0
2017-06-20 12:20:00,150.05,150.09,149.8,149.8,6429.0,123.4797,123.5126,123.2739,123.2739,6429.0
2017-06-20 12:30:00,149.82,149.93,149.81,149.9,7006.0,123.2904,123.3809,123.2822,123.3562,7006.0
2017-06-20 12:40:00,149.89,149.89,149.65,149.7,14530.0,123.348,123.348,123.1505,123.1917,14530.0
2017-06-20 12:50:00,149.71,150.0,149.69,149.97,13879.0,123.1999,123.4385,123.1834,123.4138,13879.0
2017-06-20 13:00:00,149.92,150.01,149.88,149.88,21680.0,123.3727,123.4468,123.3398,123.3398,21680.0
2017-06-20 13:10:00,149.9,149.93,149.84,149.91,8856.0,123.3562,123.3809,123.3069,123.3645,8856.0
2017-06-20 13:20:00,149.93,150.04,149.91,149.99,19968.0,123.3809,123.4714,123.3645,123.4303,19968.0
2017-06-20 13:30:00,150.0,150.03,149.95,149.96,12090.0,123.4385,123.4632,123.3974,123.4056,12090.0
2017-06-20 13:40:00,149.94,149.98,149.88,149.91,15049.0,123.3892,123.4221,123.3398,123.3645,15049.0
2017-06-20 13:50:00,149.91,149.96,149.91,149.94,9964.0,123.3645,123.4056,123.3645,123.3892,9964.0
2017-06-20 14:00:00,149.95,149.96,149.89,149.93,24634.0,123.3974,123.4056,123.348,123.3809,24634.0
2017-06-20 14:10:00,149.93,149.98,149.9,149.92,24136.0,123.3809,123.4221,123.3562,123.3727,24136.0
2017-06-20 14:20:00,149.91,149.91,149.62,149.73,42722.0,123.3645,123.3645,123.1258,123.2163,42722.0
2017-06-20 14:30:00,149.73,149.81,149.7,149.77,28911.0,123.2163,123.2822,123.1917,123.2493,28911.0
2017-06-20 14:40:00,149.77,149.85,149.7,149.7,37206.0,123.2493,123.3151,123.1917,123.1917,37206.0
2017-06-20 14:50:00,149.7,149.75,149.62,149.62,21448.0,123.1917,123.2328,123.1258,123.1258,21448.0
2017-06-20 15:00:00,149.63,149.81,149.63,149.67,33634.0,123.134,123.2822,123.134,123.167,33634.0
2017-06-20 15:10:00,149.68,149.95,149.68,149.93,22594.0,123.1752,123.3974,123.1752,123.3809,22594.0
2017-06-20 15:20:00,149.89,149.96,149.82,149.95,18076.0,123.348,123.4056,123.2904,123.3974,18076.0
2017-06-20 15:30:00,149.94,149.94,149.63,149.68,48812.0,123.3892,123.3892,123.134,123.1752,48812.0
2017-06-20 15:40:00,149.68,149.72,149.59,149.66,117124.0,123.1752,123.2081,123.1011,123.1587,117124.0
2017-06-20 15:50:00,149.63,149.73,149.58,149.6,115665.0,123.134,123.2163,123.0929,123.1094,115665.0
2017-06-21 09:30:00,149.67,149.95,149.14,149.29,25912.0,123.167,123.3974,122.7308,122.8543,25912.0
2017-06-21 09:40:00,149.26,149.53,148.75,148.75,27792.0,122.8296,123.0518,122.4099,122.4099,27792.0
2017-06-21 09:50:00,148.79,149.04,148.64,148.81,30716.0,122.4428,122.6485,122.3194,122.4592,30716.0
2017-06-21 10:00:00,148.83,148.85,148.65,148.67,19828.0,122.4757,122.4922,122.3276,122.344,19828.0
2017-06-21 10:10:00,148.67,148.91,148.61,148.79,28238.0,122.344,122.5415,122.2947,122.4428,28238.0
2017-06-21 10:20:00,148.79,148.93,148.75,148.93,17856.0,122.4428,122.558,122.4099,122.558,17856.0
2017-06-21 10:30:00,148.92,148.97,148.69,148.72,20796.0,122.5498,122.5909,122.3605,122.3852,20796.0
2017-06-21 10:40:00,148.78,148.96,148.72,148.75,19487.0,122.4346,122.5827,122.3852,122.4099,19487.0
2017-06-21 10:50:00,148.75,148.79,148.63,148.7,23253.0,122.4099,122.4428,122.3111,122.3687,23253.0
2017-06-21 11:00:00,148.68,148.83,148.6,148.83,54122.0,122.3523,122.4757,122.2864,122.4757,54122.0
2017-06-21 11:10:00,148.83,148.83,148.61,148.74,90662.0,122.4757,122.4757,122.2947,122.4016,90662.0
2017-06-21 11:20:00,148.74,148.91,148.5,148.61,114695.0,122.4016,122.5415,122.2041,122.2947,114695.0
2017-06-21 11:30:00,148.6,148.68,148.5,148.57,27947.0,122.2864,122.3523,122.2041,122.2617,27947.0
2017-06-21 11:40:00,148.54,148.81,148.54,148.65,33039.0,122.2371,122.4592,122.2371,122.3276,33039.0
2017-06-21 11:50:00,148.65,148.65,148.55,148.63,15731.0,122.3276,122.3276,122.2453,122.3111,15731.0
2017-06-21 12:00:00,148.61,148.76,148.44,148.73,37908.0,122.2947,122.4181,122.1548,122.3934,37908.0
2017-06-21 12:10:00,148.74,148.83,148.51,148.65,59073.0,122.4016,122.4757,122.2124,122.3276,59073.0
2017-06-21 12:20:00,148.65,148.69,148.31,148.6,70897.0,122.3276,122.3605,122.0478,122.2864,70897.0
2017-06-21 12:30:00,148.61,148.83,148.59,148.74,35280.0,122.2947,122.4757,122.2782,122.4016,35280.0
2017-06-21 12:40:00,148.74,148.79,148.63,148.65,70751.0,122.4016,122.4428,122.3111,122.3276,70751.0
2017-06-21 12:50:00,148.65,148.81,148.58,148.67,53599.0,122.3276,122.4592,122.27,122.344,53599.0
2017-06-21 13:00:00,148.67,148.77,148.0,148.09,66898.0,122.344,122.4263,121.7927,121.8667,66898.0
2017-06-21 13:10:00,148.1,148.3,148.02,148.14,35227.0,121.875,122.0396,121.8091,121.9079,35227.0
2017-06-21 13:20:00,148.14,148.2,147.66,147.7,41240.0,121.9079,121.9573,121.5129,121.5458,41240.0
2017-06-21 13:30:00,147.71,147.89,147.71,147.86,15357.0,121.554,121.7022,121.554,121.6775,15357.0
2017-06-21 13:40:00,147.86,147.86,147.63,147.63,11346.0,121.6775,121.6775,121.4882,121.4882,11346.0
2017-06-21 13:50:00,147.64,147.7,147.5,147.51,15857.0,121.4964,121.5458,121.3812,121.3894,15857.0
2017-06-21 14:00:00,147.49,147.66,147.28,147.29,50137.0,121.373,121.5129,121.2002,121.2084,50137.0
2017-06-21 14:10:00,147.29,147.29,147.11,147.18,25469.0,121.2084,121.2084,121.0603,121.1179,25469.0
2017-06-21 14:20:00,147.18,147.18,146.84,146.84,76997.0,121.1179,121.1179,120.8381,120.8381,76997.0
2017-06-21 14:30:00,146.83,147.1,146.75,147.03,23210.0,120.8299,121.052,120.764,120.9944,23210.0
2017-06-21 14:40:00,147.03,147.05,146.95,146.99,37562.0,120.9944,121.0109,120.9286,120.9615,37562.0
2017-06-21 14:50:00,147.01,147.03,146.92,146.95,43660.0,120.978,120.9944,120.9039,120.9286,43660.0
2017-06-21 15:00:00,146.96,147.0,146.81,146.9,62641.0,120.9368,120.9698,120.8134,120.8875,62641.0
2017-06-21 15:10:00,146.9,146.93,146.72,146.81,32051.0,120.8875,120.9122,120.7393,120.8134,32051.0
2017-06-21 15:20:00,146.82,146.9,146.7,146.77,42252.0,120.8216,120.8875,120.7229,120.7805,42252.0
2017-06-21 15:30:00,146.78,146.79,146.61,146.61,46665.0,120.7887,120.7969,120.6488,120.6488,46665.0
2017-06-21 15:40:00,146.6,146.81,146.52,146.71,68932.0,120.6406,120.8134,120.5748,120.7311,68932.0
2017-06-21 15:50:00,146.73,146.73,146.54,146.64,156168.0,120.7476,120.7476,120.5912,120.6735,156168.0
2017-06-22 09:30:00,146.33,146.64,145.73,146.04,62702.0,120.4184,120.6735,119.9246,120.1798,62702.0
2017-06-22 09:40:00,146.11,146.12,145.86,145.86,27121.0,120.2374,120.2456,120.0316,120.0316,27121.0
2017-06-22 09:50:00,145.88,146.06,145.67,145.95,27517.0,120.0481,120.1962,119.8753,120.1057,27517.0
2017-06-22 10:00:00,145.87,146.09,145.83,145.83,27060.0,120.0399,120.2209,120.0069,120.0069,27060.0
2017-06-22 10:10:00,145.87,146.03,145.8,145.88,23485.0,120.0399,120.1715,119.9822,120.0481,23485.0
2017-06-22 10:20:00,145.9,145.9,145.51,145.61,47632.0,120.0645,120.0645,119.7436,119.8259,47632.0
2017-06-22 10:30:00,145.59,145.71,145.56,145.64,18795.0,119.8094,119.9082,119.7847,119.8506,18795.0
2017-06-22 10:40:00,145.64,145.84,145.63,145.75,29997.0,119.8506,120.0152,119.8424,119.9411,29997.0
2017-06-22 10:50:00,145.75,145.76,145.45,145.46,31868.0,119.9411,119.9493,119.6942,119.7025,31868.0
2017-06-22 11:00:00,145.46,146.05,145.46,146.04,18252.0,119.7025,120.188,119.7025,120.1798,18252.0
2017-06-22 11:10:00,146.05,146.18,145.72,145.77,24112.0,120.188,120.295,119.9164,119.9576,24112.0
2017-06-22 11:20:00,145.77,145.87,145.73,145.8,18738.0,119.9576,120.0399,119.9246,119.9822,18738.0
2017-06-22 11:30:00,145.82,145.93,145.73,145.93,15705.0,119.9987,120.0892,119.9246,120.0892,15705.0
2017-06-22 11:40:00,145.93,145.95,145.72,145.77,18254.0,120.0892,120.1057,119.9164,119.9576,18254.0
2017-06-22 11:50:00,145.79,145.98,145.78,145.94,16850.0,119.974,120.1304,119.9658,120.0975,16850.0
2017-06-22 12:00:00,145.94,146.01,145.87,145.87,19749.0,120.0975,120.1551,120.0399,120.0399,19749.0
2017-06-22 12:10:00,145.86,145.97,145.86,145.93,12616.0,120.0316,120.1221,120.0316,120.0892,12616.0
2017-06-22 12:20:00,145.95,146.11,145.95,146.07,7272.0,120.1057,120.2374,120.1057,120.2044,7272.0
2017-06-22 12:30:00,146.08,146.08,145.95,146.04,12730.0,120.2127,120.2127,120.1057,120.1798,12730.0
2017-06-22 12:40:00,146.05,146.07,146.0,146.05,8506.0,120.188,120.2044,120.1468,120.188,8506.0
2017-06-22 12:50:00,146.03,146.05,145.95,145.95,13312.0,120.1715,120.188,120.1057,120.1057,13312.0
2017-06-22 13:00:00,145.94,146.01,145.91,146.01,11178.0,120.0975,120.1551,120.0728,120.1551,11178.0
2017-06-22 13:10:00,146.02,146.03,145.93,145.98,13640.0,120.1633,120.1715,120.0892,120.1304,13640.0
2017-06-22 13:20:00,145.98,146.17,145.97,146.17,11924.0,120.1304,120.2867,120.1221,120.2867,11924.0
2017-06-22 13:30:00,146.16,146.27,146.14,146.18,13070.0,120.2785,120.369,120.262,120.295,13070.0
2017-06-22 13:40:00,146.16,146.16,146.0,146.04,13213.0,120.2785,120.2785,120.1468,120.1798,13213.0
2017-06-22 13:50:00,146.04,146.15,146.02,146.09,11302.0,120.1798,120.2703,120.1633,120.2209,11302.0
2017-06-22 14:00:00,146.12,146.21,146.1,146.16,17600.0,120.2456,120.3196,120.2291,120.2785,17600.0
2017-06-22 14:10:00,146.16,146.26,146.15,146.2,14286.0,120.2785,120.3608,120.2703,120.3114,14286.0
2017-06-22 14:20:00,146.19,146.2,146.0,146.05,19817.0,120.3032,120.3114,120.1468,120.188,19817.0
2017-06-22 14:30:00,146.03,146.08,146.0,146.03,12179.0,120.1715,120.2127,120.1468,120.1715,12179.0
2017-06-22 14:40:00,146.02,146.1,145.99,146.1,12886.0,120.1633,120.2291,120.1386,120.2291,12886.0
2017-06-22 14:50:00,146.11,146.14,146.03,146.11,10705.0,120.2374,120.262,120.1715,120.2374,10705.0
2017-06-22 15:00:00,146.14,146.16,146.07,146.07,19255.0,120.262,120.2785,120.2044,120.2044,19255.0
2017-06-22 15:10:00,146.06,146.17,146.06,146.13,15206.0,120.1962,120.2867,120.1962,120.2538,15206.0
2017-06-22 15:20:00,146.13,146.27,146.13,146.27,16718.0,120.2538,120.369,120.2538,120.369,16718.0
2017-06-22 15:30:00,146.26,146.28,146.08,146.15,38018.0,120.3608,120.3773,120.2127,120.2703,38018.0
2017-06-22 15:40:00,146.15,146.21,146.03,146.16,55330.0,120.2703,120.3196,120.1715,120.2785,55330.0
2017-06-22 15:50:00,146.16,146.26,146.12,146.19,107814.0,120.2785,120.3608,120.2456,120.3032,107814.0
2017-06-23 09:30:00,146.27,146.58,145.83,146.02,12757.0,120.369,120.6241,120.0069,120.1633,12757.0
2017-06-23 09:40:00,145.99,146.27,145.66,145.66,18786.0,120.1386,120.369,119.867,119.867,18786.0
2017-06-23 09:50:00,145.68,146.07,145.62,145.99,7755.0,119.8835,120.2044,119.8341,120.1386,7755.0
2017-06-23 10:00:00,146.01,146.23,145.91,145.97,28637.0,120.1551,120.3361,120.0728,120.1221,28637.0
2017-06-23 10:10:00,145.93,146.07,145.89,146.04,9445.0,120.0892,120.2044,120.0563,120.1798,9445.0
2017-06-23 10:20:00,146.02,146.23,146.02,146.16,6604.0,120.1633,120.3361,120.1633,120.2785,6604.0
2017-06-23 10:30:00,146.22,146.38,146.16,146.22,7874.0,120.3279,120.4595,120.2785,120.3279,7874.0
2017-06-23 10:40:00,146.21,146.29,146.09,146.13,13155.0,120.3196,120.3855,120.2209,120.2538,13155.0
2017-06-23 10:50:00,146.12,146.22,146.0,146.07,15718.0,120.2456,120.3279,120.1468,120.2044,15718.0
2017-06-23 11:00:00,146.07,146.21,146.04,146.06,8648.0,120.2044,120.3196,120.1798,120.1962,8648.0
2017-06-23 11:10:00,146.05,146.13,146.0,146.04,7274.0,120.188,120.2538,120.1468,120.1798,7274.0
2017-06-23 11:20:00,146.03,146.13,146.02,146.12,8666.0,120.1715,120.2538,120.1633,120.2456,8666.0
2017-06-23 11:30:00,146.12,146.15,146.05,146.06,5171.0,120.2456,120.2703,120.188,120.1962,5171.0
2017-06-23 11:40:00,146.06,146.15,146.05,146.11,8521.0,120.1962,120.2703,120.188,120.2374,8521.0
2017-06-23 11:50:00,146.11,146.15,146.03,146.09,11319.0,120.2374,120.2703,120.1715,120.2209,11319.0
2017-06-23 12:00:00,146.07,146.1,145.95,145.99,15306.0,120.2044,120.2291,120.1057,120.1386,15306.0
2017-06-23 12:10:00,145.98,146.06,145.95,145.98,11555.0,120.1304,120.1962,120.1057,120.1304,11555.0
2017-06-23 12:20:00,145.97,146.06,145.94,146.02,8855.0,120.1221,120.1962,120.0975,120.1633,8855.0
2017-06-23 12:30:00,146.02,146.19,146.01,146.03,17175.0,120.1633,120.3032,120.1551,120.1715,17175.0
2017-06-23 12:40:00,146.05,146.1,145.97,145.99,22490.0,120.188,120.2291,120.1221,120.1386,22490.0
2017-06-23 12:50:00,145.97,146.0,145.83,145.83,12267.0,120.1221,120.1468,120.0069,120.0069,12267.0
2017-06-23 13:00:00,145.82,145.83,145.66,145.66,15380.0,119.9987,120.0069,119.867,119.867,15380.0
2017-06-23 13:10:00,145.68,145.73,145.65,145.72,8336.0,119.8835,119.9246,119.8588,119.9164,8336.0
2017-06-23 13:20:00,145.75,145.75,145.62,145.63,12997.0,119.9411,119.9411,119.8341,119.8424,12997.0
2017-06-23 13:30:00,145.65,145.83,145.63,145.77,12116.0,119.8588,120.0069,119.8424,119.9576,12116.0
2017-06-23 13:40:00,145.76,145.99,145.75,145.98,7768.0,119.9493,120.1386,119.9411,120.1304,7768.0
2017-06-23 13:50:00,145.97,145.98,145.92,145.96,6935.0,120.1221,120.1304,120.081,120.1139,6935.0
2017-06-23 14:00:00,145.95,146.05,145.94,146.02,7952.0,120.1057,120.188,120.0975,120.1633,7952.0
2017-06-23 14:10:00,146.02,146.02,145.93,145.99,8437.0,120.1633,120.1633,120.0892,120.1386,8437.0
2017-06-23 14:20:00,145.98,146.03,145.92,145.99,6015.0,120.1304,120.1715,120.081,120.1386,6015.0
2017-06-23 14:30:00,146.01,146.07,145.96,145.96,11154.0,120.1551,120.2044,120.1139,120.1139,11154.0
2017-06-23 14:40:00,145.97,145.99,145.85,145.97,12438.0,120.1221,120.1386,120.0234,120.1221,12438.0
2017-06-23 14:50:00,145.97,146.06,145.93,145.96,12742.0,120.1221,120.1962,120.0892,120.1139,12742.0
2017-06-23 15:00:00,145.94,145.95,145.73,145.82,13571.0,120.0975,120.1057,119.9246,119.9987,13571.0
2017-06-23 15:10:00,145.81,145.97,145.79,145.96,17665.0,119.9905,120.1221,119.974,120.1139,17665.0
2017-06-23 15:20:00,145.95,145.99,145.85,145.88,15225.0,120.1057,120.1386,120.0234,120.0481,15225.0
2017-06-23 15:30:00,145.87,145.87,145.74,145.76,27617.0,120.0399,120.0399,119.9329,119.9493,27617.0
2017-06-23 15:40:00,145.76,145.87,145.69,145.77,54569.0,119.9493,120.0399,119.8917,119.9576,54569.0
2017-06-23 15:50:00,145.78,145.93,145.67,145.8,113158.0,119.9658,120.0892,119.8753,119.9822,113158.0
2017-06-26 09:30:00,146.01,146.28,145.75,145.94,24941.0,120.1551,120.3773,119.9411,120.0975,24941.0
2017-06-26 09:40:00,145.96,146.1,145.84,145.92,39041.0,120.1139,120.2291,120.0152,120.081,39041.0
2017-06-26 09:50:00,145.9,146.03,145.83,146.03,13459.0,120.0645,120.1715,120.0069,120.1715,13459.0
2017-06-26 10:00:00,145.98,145.98,145.58,145.79,21260.0,120.1304,120.1304,119.8012,119.974,21260.0
2017-06-26 10:10:00,145.86,146.08,145.79,146.08,6622.0,120.0316,120.2127,119.974,120.2127,6622.0
2017-06-26 10:20:00,146.16,146.3,146.03,146.14,11267.0,120.2785,120.3937,120.1715,120.262,11267.0
2017-06-26 10:30:00,146.14,146.14,145.61,145.62,15731.0,120.262,120.262,119.8259,119.8341,15731.0
2017-06-26 10:40:00,145.61,145.64,145.38,145.42,15171.0,119.8259,119.8506,119.6366,119.6695,15171.0
2017-06-26 10:50:00,145.46,145.47,144.9,145.14,15485.0,119.7025,119.7107,119.2416,119.4391,15485.0
2017-06-26 11:00:00,145.17,145.24,145.0,145.15,11816.0,119.4638,119.5214,119.3239,119.4473,11816.0
2017-06-26 11:10:00,145.16,145.38,145.13,145.38,5868.0,119.4556,119.6366,119.4309,119.6366,5868.0
2017-06-26 11:20:00,145.39,145.63,145.29,145.61,11564.0,119.6448,119.8424,119.5626,119.8259,11564.0
2017-06-26 11:30:00,145.56,145.67,145.44,145.67,7345.0,119.7847,119.8753,119.686,119.8753,7345.0
2017-06-26 11:40:00,145.63,145.88,145.58,145.63,53500.0,119.8424,120.0481,119.8012,119.8424,53500.0
2017-06-26 11:50:00,145.66,145.81,145.55,145.58,13738.0,119.867,119.9905,119.7765,119.8012,13738.0
2017-06-26 12:00:00,145.55,145.73,145.51,145.6,9162.0,119.7765,119.9246,119.7436,119.8177,9162.0
2017-06-26 12:10:00,145.59,145.64,145.46,145.51,22745.0,119.8094,119.8506,119.7025,119.7436,22745.0
2017-06-26 12:20:00,145.53,145.68,145.47,145.49,18221.0,119.7601,119.8835,119.7107,119.7271,18221.0
2017-06-26 12:30:00,145.52,145.53,145.45,145.51,16136.0,119.7518,119.7601,119.6942,119.7436,16136.0
2017-06-26 12:40:00,145.5,145.52,145.38,145.43,13213.0,119.7354,119.7518,119.6366,119.6778,13213.0
2017-06-26 12:50:00,145.41,145.45,145.35,145.41,12535.0,119.6613,119.6942,119.6119,119.6613,12535.0
2017-06-26 13:00:00,145.42,145.42,145.28,145.35,9791.0,119.6695,119.6695,119.5543,119.6119,9791.0
2017-06-26 13:10:00,145.34,145.35,145.19,145.21,6537.0,119.6037,119.6119,119.4803,119.4967,6537.0
2017-06-26 13:20:00,145.21,145.3,145.2,145.25,9230.0,119.4967,119.5708,119.4885,119.5296,9230.0
2017-06-26 13:30:00,145.26,145.31,145.23,145.3,5206.0,119.5379,119.579,119.5132,119.5708,5206.0
2017-06-26 13:40:00,145.31,145.32,145.19,145.19,8901.0,119.579,119.5872,119.4803,119.4803,8901.0
2017-06-26 13:50:00,145.22,145.48,145.22,145.41,8736.0,119.505,119.7189,119.505,119.6613,8736.0
2017-06-26 14:00:00,145.46,145.52,145.4,145.45,8785.0,119.7025,119.7518,119.6531,119.6942,8785.0
2017-06-26 14:10:00,145.46,145.56,145.42,145.55,6259.0,119.7025,119.7847,119.6695,119.7765,6259.0
2017-06-26 14:20:00,145.52,145.57,145.43,145.44,12796.0,119.7518,119.793,119.6778,119.686,12796.0
2017-06-26 14:30:00,145.43,145.53,145.37,145.53,8645.0,119.6778,119.7601,119.6284,119.7601,8645.0
2017-06-26 14:40:00,145.52,145.52,145.39,145.43,7414.0,119.7518,119.7518,119.6448,119.6778,7414.0
2017-06-26 14:50:00,145.42,145.48,145.37,145.41,8067.0,119.6695,119.7189,119.6284,119.6613,8067.0
2017-06-26 15:00:00,145.4,145.44,145.3,145.4,12161.0,119.6531,119.686,119.5708,119.6531,12161.0
2017-06-26 15:10:00,145.41,145.41,145.31,145.39,13566.0,119.6613,119.6613,119.579,119.6448,13566.0
2017-06-26 15:20:00,145.41,145.44,145.3,145.4,12611.0,119.6613,119.686,119.5708,119.6531,12611.0
2017-06-26 15:30:00,145.42,145.52,145.35,145.47,26090.0,119.6695,119.7518,119.6119,119.7107,26090.0
2017-06-26 15:40:00,145.46,145.46,145.32,145.4,26625.0,119.7025,119.7025,119.5872,119.6531,26625.0
2017-06-26 15:50:00,145.4,145.46,145.29,145.33,57743.0,119.6531,119.7025,119.5626,119.5955,57743.0
2017-06-27 09:30:00,144.71,145.44,144.0,144.0,95529.0,119.0853,119.686,118.501,118.501,95529.0
2017-06-27 09:40:00,143.88,143.92,142.55,142.6,81822.0,118.4022,118.4352,117.3077,117.3489,81822.0
2017-06-27 09:50:00,142.53,143.41,142.52,143.05,56851.0,117.2913,118.0155,117.2831,117.7192,56851.0
2017-06-27 10:00:00,143.05,143.14,142.76,142.91,41345.0,117.7192,117.7933,117.4806,117.604,41345.0
2017-06-27 10:10:00,142.95,143.23,142.82,143.14,33123.0,117.6369,117.8673,117.5299,117.7933,33123.0
2017-06-27 10:20:00,143.16,143.49,143.14,143.16,26016.0,117.8097,118.0813,117.7933,117.8097,26016.0
2017-06-27 10:30:00,143.13,143.26,143.0,143.23,26187.0,117.785,117.892,117.6781,117.8673,26187.0
2017-06-27 10:40:00,143.22,143.46,143.21,143.39,22864.0,117.8591,118.0566,117.8509,117.999,22864.0
2017-06-27 10:50:00,143.43,143.76,143.38,143.43,30057.0,118.0319,118.3035,117.9908,118.0319,30057.0
2017-06-27 11:00:00,143.45,143.47,143.25,143.47,24131.0,118.0484,118.0648,117.8838,118.0648,24131.0
2017-06-27 11:10:00,143.5,143.5,143.33,143.39,20027.0,118.0895,118.0895,117.9496,117.999,20027.0
2017-06-27 11:20:00,143.41,143.49,143.34,143.37,18022.0,118.0155,118.0813,117.9579,117.9825,18022.0
2017-06-27 11:30:00,143.38,143.49,143.34,143.43,33206.0,117.9908,118.0813,117.9579,118.0319,33206.0
2017-06-27 11:40:00,143.45,143.72,143.35,143.72,33996.0,118.0484,118.2706,117.9661,118.2706,33996.0
2017-06-27 11:50:00,143.73,143.74,143.35,143.48,16427.0,118.2788,118.287,117.9661,118.0731,16427.0
2017-06-27 12:00:00,143.45,143.53,143.39,143.49,23373.0,118.0484,118.1142,117.999,118.0813,23373.0
2017-06-27 12:10:00,143.47,143.56,143.38,143.44,14899.0,118.0648,118.1389,117.9908,118.0401,14899.0
2017-06-27 12:20:00,143.45,143.59,143.35,143.41,14053.0,118.0484,118.1636,117.9661,118.0155,14053.0
2017-06-27 12:30:00,143.43,143.43,143.25,143.27,21472.0,118.0319,118.0319,117.8838,117.9003,21472.0
2017-06-27 12:40:00,143.27,143.33,143.22,143.3,13027.0,117.9003,117.9496,117.8591,117.9249,13027.0
2017-06-27 12:50:00,143.29,143.36,143.21,143.31,13098.0,117.9167,117.9743,117.8509,117.9332,13098.0
2017-06-27 13:00:00,143.3,143.31,143.16,143.2,18382.0,117.9249,117.9332,117.8097,117.8426,18382.0
2017-06-27 13:10:00,143.16,143.27,143.1,143.26,13424.0,117.8097,117.9003,117.7604,117.892,13424.0
2017-06-27 13:20:00,143.25,143.35,143.22,143.24,11454.0,117.8838,117.9661,117.8591,117.8756,11454.0
2017-06-27 13:30:00,143.25,143.29,142.78,142.79,17641.0,117.8838,117.9167,117.497,117.5052,17641.0
2017-06-27 13:40:00,142.75,142.85,142.58,142.76,21342.0,117.4723,117.5546,117.3324,117.4806,21342.0
2017-06-27 13:50:00,142.75,142.84,142.71,142.81,19185.0,117.4723,117.5464,117.4394,117.5217,19185.0
2017-06-27 14:00:00,142.83,142.89,142.54,142.59,27458.0,117.5382,117.5875,117.2995,117.3407,27458.0
2017-06-27 14:10:00,142.58,142.67,142.4,142.66,43681.0,117.3324,117.4065,117.1843,117.3983,43681.0
2017-06-27 14:20:00,142.67,142.78,142.49,142.74,24616.0,117.4065,117.497,117.2584,117.4641,24616.0
2017-06-27 14:30:00,142.71,142.71,142.59,142.61,42086.0,117.4394,117.4394,117.3407,117.3571,42086.0
2017-06-27 14:40:00,142.61,142.64,142.48,142.49,40968.0,117.3571,117.3818,117.2501,117.2584,40968.0
2017-06-27 14:50:00,142.48,142.49,142.19,142.25,33607.0,117.2501,117.2584,117.0115,117.0609,33607.0
2017-06-27 15:00:00,142.24,142.33,142.16,142.27,38528.0,117.0526,117.1267,116.9868,117.0773,38528.0
2017-06-27 15:10:00,142.26,142.65,142.26,142.61,37042.0,117.0691,117.39,117.0691,117.3571,37042.0
2017-06-27 15:20:00,142.62,142.69,142.53,142.66,33556.0,117.3654,117.423,117.2913,117.3983,33556.0
2017-06-27 15:30:00,142.67,142.67,142.5,142.59,35026.0,117.4065,117.4065,117.2666,117.3407,35026.0
2017-06-27 15:40:00,142.59,142.68,142.55,142.56,50512.0,117.3407,117.4147,117.3077,117.316,50512.0
2017-06-27 15:50:00,142.55,142.55,142.24,142.28,150430.0,117.3077,117.3077,117.0526,117.0856,150430.0
2017-06-28 09:30:00,142.76,142.76,142.28,142.28,29230.0,118.0122,118.0122,117.6154,117.6154,29230.0
2017-06-28 09:40:00,142.31,142.93,142.31,142.93,19035.0,117.6402,118.1528,117.6402,118.1528,19035.0
2017-06-28 09:50:00,142.87,142.95,142.67,142.94,9677.0,118.1032,118.1693,117.9378,118.161,9677.0
2017-06-28 10:00:00,142.9,143.21,142.87,143.08,17544.0,118.128,118.3842,118.1032,118.2767,17544.0
2017-06-28 10:10:00,143.02,143.28,142.99,143.16,13663.0,118.2271,118.4421,118.2024,118.3429,13663.0
2017-06-28 10:20:00,143.19,143.27,142.94,142.94,11025.0,118.3677,118.4338,118.161,118.161,11025.0
2017-06-28 10:30:00,142.97,143.39,142.92,143.39,9408.0,118.1858,118.533,118.1445,118.533,9408.0
2017-06-28 10:40:00,143.34,143.61,143.29,143.29,13485.0,118.4917,118.7149,118.4503,118.4503,13485.0
2017-06-28 10:50:00,143.31,143.5,143.31,143.31,8508.0,118.4669,118.6239,118.4669,118.4669,8508.0
2017-06-28 11:00:00,143.3,143.67,143.27,143.67,20274.0,118.4586,118.7645,118.4338,118.7645,20274.0
2017-06-28 11:10:00,143.69,143.84,143.61,143.76,16566.0,118.781,118.905,118.7149,118.8389,16566.0
2017-06-28 11:20:00,143.76,143.86,143.72,143.83,21425.0,118.8389,118.9215,118.8058,118.8967,21425.0
2017-06-28 11:30:00,143.83,144.1,143.83,144.05,17695.0,118.8967,119.1199,118.8967,119.0786,17695.0
2017-06-28 11:40:00,144.03,144.05,143.84,143.89,14243.0,119.0621,119.0786,118.905,118.9463,14243.0
2017-06-28 11:50:00,143.86,144.23,143.86,144.18,17741.0,118.9215,119.2274,118.9215,119.1861,17741.0
2017-06-28 12:00:00,144.12,144.13,143.83,143.83,13699.0,119.1365,119.1447,118.8967,118.8967,13699.0
2017-06-28 12:10:00,143.85,143.85,143.7,143.79,7124.0,118.9133,118.9133,118.7893,118.8637,7124.0
2017-06-28 12:20:00,143.76,143.81,143.72,143.79,4880.0,118.8389,118.8802,118.8058,118.8637,4880.0
2017-06-28 12:30:00,143.79,143.83,143.67,143.72,7788.0,118.8637,118.8967,118.7645,118.8058,7788.0
2017-06-28 12:40:00,143.7,143.79,143.68,143.75,13589.0,118.7893,118.8637,118.7727,118.8306,13589.0
2017-06-28 12:50:00,143.74,143.76,143.69,143.71,2212.0,118.8223,118.8389,118.781,118.7975,2212.0
2017-06-28 13:00:00,143.72,143.78,143.69,143.75,11635.0,118.8058,118.8554,118.781,118.8306,11635.0
2017-06-28 13:10:00,143.78,143.78,143.67,143.69,8905.0,118.8554,118.8554,118.7645,118.781,8905.0
2017-06-28 13:20:00,143.74,143.78,143.72,143.77,8156.0,118.8223,118.8554,118.8058,118.8471,8156.0
2017-06-28 13:30:00,143.75,143.78,143.69,143.75,8945.0,118.8306,118.8554,118.781,118.8306,8945.0
2017-06-28 13:40:00,143.74,143.84,143.71,143.83,8509.0,118.8223,118.905,118.7975,118.8967,8509.0
2017-06-28 13:50:00,143.84,143.95,143.82,143.88,6536.0,118.905,118.9959,118.8885,118.9381,6536.0
2017-06-28 14:00:00,143.88,144.02,143.86,143.92,9725.0,118.9381,119.0538,118.9215,118.9711,9725.0
2017-06-28 14:10:00,143.97,143.97,143.87,143.91,8614.0,119.0125,119.0125,118.9298,118.9629,8614.0
2017-06-28 14:20:00,143.9,143.9,143.74,143.78,5526.0,118.9546,118.9546,118.8223,118.8554,5526.0
2017-06-28 14:30:00,143.73,143.85,143.73,143.82,12311.0,118.8141,118.9133,118.8141,118.8885,12311.0
2017-06-28 14:40:00,143.85,143.85,143.71,143.82,5579.0,118.9133,118.9133,118.7975,118.8885,5579.0
2017-06-28 14:50:00,143.82,143.82,143.71,143.76,5866.0,118.8885,118.8885,118.7975,118.8389,5866.0
2017-06-28 15:00:00,143.76,143.88,143.72,143.73,11898.0,118.8389,118.9381,118.8058,118.8141,11898.0
2017-06-28 15:10:00,143.72,143.72,143.61,143.63,12986.0,118.8058,118.8058,118.7149,118.7314,12986.0
2017-06-28 15:20:00,143.62,143.66,143.51,143.63,10094.0,118.7231,118.7562,118.6322,118.7314,10094.0
2017-06-28 15:30:00,143.62,143.68,143.57,143.66,17644.0,118.7231,118.7727,118.6818,118.7562,17644.0
2017-06-28 15:40:00,143.68,143.75,143.64,143.71,23821.0,118.7727,118.8306,118.7397,118.7975,23821.0
2017-06-28 15:50:00,143.72,143.8,143.59,143.63,76365.0,118.8058,118.8719,118.6983,118.7314,76365.0
2017-06-29 09:30:00,143.67,143.8,143.02,143.34,22085.0,118.7645,118.8719,118.2271,118.4917,22085.0
2017-06-29 09:40:00,143.3,143.41,142.81,142.98,24902.0,118.4586,118.5495,118.0536,118.1941,24902.0
2017-06-29 09:50:00,142.93,143.0,142.68,142.68,8601.0,118.1528,118.2106,117.9461,117.9461,8601.0
2017-06-29 10:00:00,142.68,142.71,142.37,142.43,16015.0,117.9461,117.9709,117.6898,117.7394,16015.0
2017-06-29 10:10:00,142.41,142.41,142.05,142.24,16625.0,117.7229,117.7229,117.4253,117.5824,16625.0
2017-06-29 10:20:00,142.24,142.56,142.09,142.5,16175.0,117.5824,117.8469,117.4584,117.7973,16175.0
2017-06-29 10:30:00,142.47,142.72,142.39,142.64,8639.0,117.7725,117.9792,117.7064,117.913,8639.0
2017-06-29 10:40:00,142.57,142.8,142.57,142.8,7728.0,117.8552,118.0453,117.8552,118.0453,7728.0
2017-06-29 10:50:00,142.79,142.87,142.64,142.67,7582.0,118.037,118.1032,117.913,117.9378,7582.0
2017-06-29 11:00:00,142.61,142.71,142.48,142.48,15571.0,117.8882,117.9709,117.7808,117.7808,15571.0
2017-06-29 11:10:00,142.48,142.55,142.27,142.35,8887.0,117.7808,117.8386,117.6072,117.6733,8887.0
2017-06-29 11:20:00,142.35,142.45,142.22,142.3,11058.0,117.6733,117.756,117.5658,117.632,11058.0
2017-06-29 11:30:00,142.22,142.34,141.86,142.23,11888.0,117.5658,117.665,117.2682,117.5741,11888.0
2017-06-29 11:40:00,142.21,142.49,142.09,142.45,10609.0,117.5576,117.789,117.4584,117.756,10609.0
2017-06-29 11:50:00,142.44,142.44,142.13,142.18,6742.0,117.7477,117.7477,117.4914,117.5328,6742.0
2017-06-29 12:00:00,142.13,142.25,141.99,142.2,9437.0,117.4914,117.5906,117.3757,117.5493,9437.0
2017-06-29 12:10:00,142.24,142.32,142.18,142.18,16444.0,117.5824,117.6485,117.5328,117.5328,16444.0
2017-06-29 12:20:00,142.16,142.21,142.09,142.15,5253.0,117.5162,117.5576,117.4584,117.508,5253.0
2017-06-29 12:30:00,142.11,142.19,141.93,142.05,8127.0,117.4749,117.541,117.3261,117.4253,8127.0
2017-06-29 12:40:00,142.03,142.18,141.95,142.06,14089.0,117.4088,117.5328,117.3426,117.4336,14089.0
2017-06-29 12:50:00,142.09,142.09,141.8,141.85,8667.0,117.4584,117.4584,117.2186,117.26,8667.0
2017-06-29 13:00:00,141.85,141.95,141.63,141.67,8845.0,117.26,117.3426,117.0781,117.1112,8845.0
2017-06-29 13:10:00,141.66,141.66,141.42,141.5,7575.0,117.1029,117.1029,116.9045,116.9706,7575.0
2017-06-29 13:20:00,141.5,141.5,141.09,141.19,19170.0,116.9706,116.9706,116.6317,116.7144,19170.0
2017-06-29 13:30:00,141.19,141.39,141.13,141.39,23430.0,116.7144,116.8797,116.6648,116.8797,23430.0
2017-06-29 13:40:00,141.37,141.51,141.32,141.38,10027.0,116.8632,116.9789,116.8218,116.8714,10027.0
2017-06-29 13:50:00,141.4,141.56,141.39,141.5,9007.0,116.888,117.0202,116.8797,116.9706,9007.0
2017-06-29 14:00:00,141.47,141.47,141.18,141.28,37347.0,116.9458,116.9458,116.7061,116.7888,37347.0
2017-06-29 14:10:00,141.32,141.49,141.25,141.44,21961.0,116.8218,116.9624,116.764,116.921,21961.0
2017-06-29 14:20:00,141.44,141.67,141.39,141.65,25720.0,116.921,117.1112,116.8797,117.0946,25720.0
2017-06-29 14:30:00,141.62,141.63,141.5,141.57,13856.0,117.0698,117.0781,116.9706,117.0285,13856.0
2017-06-29 14:40:00,141.58,141.64,141.36,141.36,30577.0,117.0368,117.0864,116.8549,116.8549,30577.0
2017-06-29 14:50:00,141.4,141.47,141.32,141.36,16679.0,116.888,116.9458,116.8218,116.8549,16679.0
2017-06-29 15:00:00,141.35,141.58,141.35,141.49,24004.0,116.8466,117.0368,116.8466,116.9624,24004.0
2017-06-29 15:10:00,141.48,141.62,141.36,141.62,18609.0,116.9541,117.0698,116.8549,117.0698,18609.0
2017-06-29 15:20:00,141.59,141.64,141.21,141.31,26940.0,117.045,117.0864,116.7309,116.8136,26940.0
2017-06-29 15:30:00,141.31,141.91,141.31,141.89,46955.0,116.8136,117.3096,116.8136,117.293,46955.0
2017-06-29 15:40:00,141.88,142.01,141.73,141.76,71033.0,117.2848,117.3922,117.1608,117.1856,71033.0
2017-06-29 15:50:00,141.73,141.9,141.58,141.63,94266.0,117.1608,117.3013,117.0368,117.0781,94266.0
2017-06-30 09:30:00,142.04,142.8,142.04,142.8,28241.0,117.417,118.0453,117.417,118.0453,28241.0
2017-06-30 09:40:00,142.75,143.29,142.7,143.28,12601.0,118.004,118.4503,117.9626,118.4421,12601.0
2017-06-30 09:50:00,143.2,143.57,143.16,143.35,21672.0,118.3759,118.6818,118.3429,118.4999,21672.0
2017-06-30 10:00:00,143.34,143.35,142.89,143.07,32809.0,118.4917,118.4999,118.1197,118.2685,32809.0
2017-06-30 10:10:00,143.05,143.25,142.9,143.17,11747.0,118.2519,118.4173,118.128,118.3511,11747.0
2017-06-30 10:20:00,143.16,143.51,143.1,143.45,25067.0,118.3429,118.6322,118.2933,118.5826,25067.0
2017-06-30 10:30:00,143.41,143.54,143.3,143.37,14533.0,118.5495,118.657,118.4586,118.5165,14533.0
2017-06-30 10:40:00,143.39,143.45,143.21,143.24,11787.0,118.533,118.5826,118.3842,118.409,11787.0
2017-06-30 10:50:00,143.19,143.54,143.19,143.54,29805.0,118.3677,118.657,118.3677,118.657,29805.0
2017-06-30 11:00:00,143.56,143.75,143.56,143.65,15462.0,118.6735,118.8306,118.6735,118.7479,15462.0
2017-06-30 11:10:00,143.66,143.73,143.46,143.46,18394.0,118.7562,118.8141,118.5909,118.5909,18394.0
2017-06-30 11:20:00,143.48,143.6,143.2,143.2,18216.0,118.6074,118.7066,118.3759,118.3759,18216.0
2017-06-30 11:30:00,143.19,143.21,143.08,143.1,11938.0,118.3677,118.3842,118.2767,118.2933,11938.0
2017-06-30 11:40:00,143.07,143.16,143.03,143.15,13684.0,118.2685,118.3429,118.2354,118.3346,13684.0
2017-06-30 11:50:00,143.15,143.27,143.03,143.25,42146.0,118.3346,118.4338,118.2354,118.4173,42146.0
2017-06-30 12:00:00,143.22,143.3,143.09,143.21,7820.0,118.3925,118.4586,118.285,118.3842,7820.0
2017-06-30 12:10:00,143.2,143.34,143.2,143.2,8165.0,118.3759,118.4917,118.3759,118.3759,8165.0
2017-06-30 12:20:00,143.2,143.34,143.11,143.31,12640.0,118.3759,118.4917,118.3015,118.4669,12640.0
2017-06-30 12:30:00,143.36,143.45,143.21,143.21,5228.0,118.5082,118.5826,118.3842,118.3842,5228.0
2017-06-30 12:40:00,143.28,143.28,143.1,143.1,6200.0,118.4421,118.4421,118.2933,118.2933,6200.0
2017-06-30 12:50:00,143.1,143.15,142.98,143.11,7515.0,118.2933,118.3346,118.1941,118.3015,7515.0
2017-06-30 13:00:00,143.12,143.17,143.0,143.08,9017.0,118.3098,118.3511,118.2106,118.2767,9017.0
2017-06-30 13:10:00,143.08,143.17,143.06,143.12,8248.0,118.2767,118.3511,118.2602,118.3098,8248.0
2017-06-30 13:20:00,143.12,143.13,143.04,143.09,18345.0,118.3098,118.3181,118.2437,118.285,18345.0
2017-06-30 13:30:00,143.11,143.3,143.05,143.28,29121.0,118.3015,118.4586,118.2519,118.4421,29121.0
2017-06-30 13:40:00,143.26,143.35,143.23,143.31,8529.0,118.4255,118.4999,118.4007,118.4669,8529.0
2017-06-30 13:50:00,143.27,143.33,143.23,143.26,8113.0,118.4338,118.4834,118.4007,118.4255,8113.0
2017-06-30 14:00:00,143.24,143.33,143.22,143.29,9641.0,118.409,118.4834,118.3925,118.4503,9641.0
2017-06-30 14:10:00,143.29,143.39,143.25,143.33,7897.0,118.4503,118.533,118.4173,118.4834,7897.0
2017-06-30 14:20:00,143.37,143.56,143.37,143.52,16924.0,118.5165,118.6735,118.5165,118.6405,16924.0
2017-06-30 14:30:00,143.52,143.55,143.39,143.39,13864.0,118.6405,118.6653,118.533,118.533,13864.0
2017-06-30 14:40:00,143.39,143.54,143.33,143.51,14889.0,118.533,118.657,118.4834,118.6322,14889.0
2017-06-30 14:50:00,143.52,143.73,143.52,143.62,14158.0,118.6405,118.8141,118.6405,118.7231,14158.0
2017-06-30 15:00:00,143.66,143.66,143.55,143.6,13182.0,118.7562,118.7562,118.6653,118.7066,13182.0
2017-06-30 15:10:00,143.6,143.6,143.4,143.53,15179.0,118.7066,118.7066,118.5413,118.6487,15179.0
2017-06-30 15:20:00,143.53,143.71,143.46,143.67,19561.0,118.6487,118.7975,118.5909,118.7645,19561.0
2017-06-30 15:30:00,143.64,143.69,143.52,143.57,22126.0,118.7397,118.781,118.6405,118.6818,22126.0
2017-06-30 15:40:00,143.58,143.93,143.58,143.86,51893.0,118.6901,118.9794,118.6901,118.9215,51893.0
2017-06-30 15:50:00,143.87,143.89,143.25,143.26,109629.0,118.9298,118.9463,118.4173,118.4255,109629.0
2017-07-03 09:30:00,144.2,144.5,143.7,143.7,24378.0,119.2026,119.4506,118.7893,118.7893,24378.0
2017-07-03 09:40:00,143.78,144.14,143.78,144.03,10263.0,118.8554,119.153,118.8554,119.0621,10263.0
2017-07-03 09:50:00,143.99,143.99,143.73,143.82,6300.0,119.029,119.029,118.8141,118.8885,6300.0
2017-07-03 10:00:00,143.83,144.66,143.81,144.66,24285.0,118.8967,119.5829,118.8802,119.5829,24285.0
2017-07-03 10:10:00,144.59,144.7,144.43,144.5,8766.0,119.525,119.6159,119.3927,119.4506,8766.0
2017-07-03 10:20:00,144.49,144.49,144.16,144.22,6349.0,119.4423,119.4423,119.1695,119.2191,6349.0
2017-07-03 10:30:00,144.23,144.55,144.17,144.54,11192.0,119.2274,119.4919,119.1778,119.4837,11192.0
2017-07-03 10:40:00,144.48,144.64,144.48,144.58,9875.0,119.4341,119.5663,119.4341,119.5167,9875.0
2017-07-03 10:50:00,144.56,144.56,144.31,144.55,7806.0,119.5002,119.5002,119.2935,119.4919,7806.0
2017-07-03 11:00:00,144.55,144.8,144.53,144.67,8763.0,119.4919,119.6986,119.4754,119.5911,8763.0
2017-07-03 11:10:00,144.7,144.76,144.61,144.71,7010.0,119.6159,119.6655,119.5415,119.6242,7010.0
2017-07-03 11:20:00,144.7,144.75,144.6,144.7,6111.0,119.6159,119.6573,119.5333,119.6159,6111.0
2017-07-03 11:30:00,144.71,144.81,144.62,144.7,6801.0,119.6242,119.7068,119.5498,119.6159,6801.0
2017-07-03 11:40:00,144.7,144.73,144.54,144.55,8874.0,119.6159,119.6407,119.4837,119.4919,8874.0
2017-07-03 11:50:00,144.56,144.71,144.52,144.69,7016.0,119.5002,119.6242,119.4671,119.6077,7016.0
2017-07-03 12:00:00,144.67,144.69,144.28,144.34,9169.0,119.5911,119.6077,119.2687,119.3183,9169.0
2017-07-03 12:10:00,144.32,144.36,144.21,144.27,9031.0,119.3018,119.3349,119.2109,119.2605,9031.0
2017-07-03 12:20:00,144.29,144.36,144.26,144.32,11400.0,119.277,119.3349,119.2522,119.3018,11400.0
2017-07-03 12:30:00,144.33,144.39,144.27,144.29,16605.0,119.3101,119.3597,119.2605,119.277,16605.0
2017-07-03 12:40:00,144.28,144.49,144.26,144.47,18691.0,119.2687,119.4423,119.2522,119.4258,18691.0
2017-07-03 12:50:00,144.47,144.61,144.15,144.17,52462.0,119.4258,119.5415,119.1613,119.1778,52462.0
2017-07-05 09:30:00,144.39,144.45,144.3,144.38,16398.0,119.3597,119.4093,119.2853,119.3514,16398.0
2017-07-05 09:40:00,144.43,144.54,144.34,144.42,7866.0,119.3927,119.4837,119.3183,119.3845,7866.0
2017-07-05 09:50:00,144.47,144.8,144.47,144.79,11357.0,119.4258,119.6986,119.4258,119.6903,11357.0
2017-07-05 10:00:00,144.83,144.85,144.49,144.62,9549.0,119.7234,119.7399,119.4423,119.5498,9549.0
2017-07-05 10:10:00,144.54,144.54,144.15,144.15,2506.0,119.4837,119.4837,119.1613,119.1613,2506.0
2017-07-05 10:20:00,144.2,144.38,144.15,144.38,6665.0,119.2026,119.3514,119.1613,119.3514,6665.0
2017-07-05 10:30:00,144.38,144.52,144.23,144.31,8245.0,119.3514,119.4671,119.2274,119.2935,8245.0
2017-07-05 10:40:00,144.34,144.72,144.31,144.49,8613.0,119.3183,119.6325,119.2935,119.4423,8613.0
2017-07-05 10:50:00,144.4,144.53,144.31,144.35,6476.0,119.3679,119.4754,119.2935,119.3266,6476.0
2017-07-05 11:00:00,144.41,144.49,144.31,144.34,8612.0,119.3762,119.4423,119.2935,119.3183,8612.0
2017-07-05 11:10:00,144.4,144.78,144.37,144.71,23803.0,119.3679,119.682,119.3431,119.6242,23803.0
2017-07-05 11:20:00,144.74,144.92,144.71,144.84,15306.0,119.649,119.7978,119.6242,119.7316,15306.0
2017-07-05 11:30:00,144.81,144.84,144.67,144.84,9707.0,119.7068,119.7316,119.5911,119.7316,9707.0
2017-07-05 11:40:00,144.84,144.99,144.84,144.9,15693.0,119.7316,119.8556,119.7316,119.7812,15693.0
2017-07-05 11:50:00,144.91,145.1,144.86,145.09,15522.0,119.7895,119.9466,119.7482,119.9383,15522.0
2017-07-05 12:00:00,145.07,145.09,144.91,145.07,13326.0,119.9218,119.9383,119.7895,119.9218,13326.0
2017-07-05 12:10:00,145.06,145.28,145.02,145.2,22639.0,119.9135,120.0954,119.8804,120.0292,22639.0
2017-07-05 12:20:00,145.23,145.27,145.16,145.19,5852.0,120.054,120.0871,119.9962,120.021,5852.0
2017-07-05 12:30:00,145.25,145.27,145.17,145.19,8878.0,120.0706,120.0871,120.0044,120.021,8878.0
2017-07-05 12:40:00,145.22,145.26,145.15,145.17,6790.0,120.0458,120.0788,119.9879,120.0044,6790.0
2017-07-05 12:50:00,145.14,145.24,145.11,145.17,15729.0,119.9796,120.0623,119.9548,120.0044,15729.0
2017-07-05 13:00:00,145.13,145.14,144.97,144.99,68955.0,119.9714,119.9796,119.8391,119.8556,68955.0
2017-07-05 13:10:00,144.99,145.21,144.99,145.09,8577.0,119.8556,120.0375,119.8556,119.9383,8577.0
2017-07-05 13:20:00,145.11,145.23,145.1,145.16,9377.0,119.9548,120.054,119.9466,119.9962,9377.0
2017-07-05 13:30:00,145.17,145.28,145.15,145.21,7312.0,120.0044,120.0954,119.9879,120.0375,7312.0
2017-07-05 13:40:00,145.22,145.26,145.14,145.19,5244.0,120.0458,120.0788,119.9796,120.021,5244.0
2017-07-05 13:50:00,145.19,145.27,145.17,145.19,6330.0,120.021,120.0871,120.0044,120.021,6330.0
2017-07-05 14:00:00,145.24,145.34,145.07,145.11,12033.0,120.0623,120.145,119.9218,119.9548,12033.0
2017-07-05 14:10:00,145.09,145.22,145.06,145.17,8542.0,119.9383,120.0458,119.9135,120.0044,8542.0
2017-07-05 14:20:00,145.14,145.22,145.07,145.19,7854.0,119.9796,120.0458,119.9218,120.021,7854.0
2017-07-05 14:30:00,145.19,145.36,145.13,145.36,11105.0,120.021,120.1615,119.9714,120.1615,11105.0
2017-07-05 14:40:00,145.33,145.37,145.21,145.23,10468.0,120.1367,120.1698,120.0375,120.054,10468.0
2017-07-05 14:50:00,145.22,145.42,145.22,145.42,11619.0,120.0458,120.2111,120.0458,120.2111,11619.0
2017-07-05 15:00:00,145.42,145.58,145.35,145.56,38593.0,120.2111,120.3434,120.1532,120.3268,38593.0
2017-07-05 15:10:00,145.57,145.6,145.47,145.54,15388.0,120.3351,120.3599,120.2524,120.3103,15388.0
2017-07-05 15:20:00,145.55,145.6,145.43,145.58,16168.0,120.3186,120.3599,120.2194,120.3434,16168.0
2017-07-05 15:30:00,145.57,145.66,145.54,145.66,25206.0,120.3351,120.4095,120.3103,120.4095,25206.0
2017-07-05 15:40:00,145.68,145.76,145.58,145.61,24586.0,120.426,120.4922,120.3434,120.3682,24586.0
2017-07-05 15:50:00,145.59,145.71,145.49,145.49,96948.0,120.3516,120.4508,120.269,120.269,96948.0
2017-07-06 09:30:00,145.03,145.66,145.01,145.11,24785.0,119.8887,120.4095,119.8722,119.9548,24785.0
2017-07-06 09:40:00,145.18,145.18,144.78,144.8,6960.0,120.0127,120.0127,119.682,119.6986,6960.0
2017-07-06 09:50:00,144.8,144.87,144.67,144.7,10643.0,119.6986,119.7564,119.5911,119.6159,10643.0
2017-07-06 10:00:00,144.77,144.99,144.54,144.59,14404.0,119.6738,119.8556,119.4837,119.525,14404.0
2017-07-06 10:10:00,144.64,144.91,144.64,144.91,10740.0,119.5663,119.7895,119.5663,119.7895,10740.0
2017-07-06 10:20:00,144.88,145.0,144.72,144.83,15994.0,119.7647,119.8639,119.6325,119.7234,15994.0
2017-07-06 10:30:00,144.81,145.07,144.73,145.04,5374.0,119.7068,119.9218,119.6407,119.897,5374.0
2017-07-06 10:40:00,145.1,145.16,144.87,144.95,5744.0,119.9466,119.9962,119.7564,119.8226,5744.0
2017-07-06 10:50:00,144.94,144.94,144.75,144.85,6070.0,119.8143,119.8143,119.6573,119.7399,6070.0
2017-07-06 11:00:00,144.89,145.24,144.88,145.16,12456.0,119.773,120.0623,119.7647,119.9962,12456.0
2017-07-06 11:10:00,145.15,145.15,144.89,144.89,5570.0,119.9879,119.9879,119.773,119.773,5570.0
2017-07-06 11:20:00,144.89,145.15,144.84,145.05,9116.0,119.773,119.9879,119.7316,119.9052,9116.0
2017-07-06 11:30:00,145.05,145.18,144.96,145.08,9783.0,119.9052,120.0127,119.8308,119.93,9783.0
2017-07-06 11:40:00,145.1,145.19,145.08,145.13,4181.0,119.9466,120.021,119.93,119.9714,4181.0
2017-07-06 11:50:00,145.1,145.17,144.99,145.06,6094.0,119.9466,120.0044,119.8556,119.9135,6094.0
2017-07-06 12:00:00,145.02,145.1,144.97,145.0,5325.0,119.8804,119.9466,119.8391,119.8639,5325.0
2017-07-06 12:10:00,145.01,145.05,144.88,144.96,7959.0,119.8722,119.9052,119.7647,119.8308,7959.0
2017-07-06 12:20:00,144.97,144.98,144.69,144.75,11153.0,119.8391,119.8474,119.6077,119.6573,11153.0
2017-07-06 12:30:00,144.75,144.94,144.68,144.94,38910.0,119.6573,119.8143,119.5994,119.8143,38910.0
2017-07-06 12:40:00,144.94,145.0,144.91,145.0,4373.0,119.8143,119.8639,119.7895,119.8639,4373.0
2017-07-06 12:50:00,145.0,145.05,144.95,145.0,9070.0,119.8639,119.9052,119.8226,119.8639,9070.0
2017-07-06 13:00:00,145.03,145.05,144.95,145.02,3100.0,119.8887,119.9052,119.8226,119.8804,3100.0
2017-07-06 13:10:00,145.02,145.21,144.95,145.19,4966.0,119.8804,120.0375,119.8226,120.021,4966.0
2017-07-06 13:20:00,145.17,145.26,145.14,145.26,5977.0,120.0044,120.0788,119.9796,120.0788,5977.0
2017-07-06 13:30:00,145.23,145.23,145.05,145.1,6268.0,120.054,120.054,119.9052,119.9466,6268.0
2017-07-06 13:40:00,145.1,145.1,144.79,144.88,10390.0,119.9466,119.9466,119.6903,119.7647,10390.0
2017-07-06 13:50:00,144.91,144.94,144.85,144.9,4117.0,119.7895,119.8143,119.7399,119.7812,4117.0
2017-07-06 14:00:00,144.92,144.95,144.85,144.92,15385.0,119.7978,119.8226,119.7399,119.7978,15385.0
2017-07-06 14:10:00,144.9,144.91,144.77,144.77,17489.0,119.7812,119.7895,119.6738,119.6738,17489.0
2017-07-06 14:20:00,144.78,144.9,144.78,144.89,16186.0,119.682,119.7812,119.682,119.773,16186.0
2017-07-06 14:30:00,144.87,144.92,144.8,144.84,17055.0,119.7564,119.7978,119.6986,119.7316,17055.0
2017-07-06 14:40:00,144.85,144.91,144.83,144.86,8942.0,119.7399,119.7895,119.7234,119.7482,8942.0
2017-07-06 14:50:00,144.88,144.9,144.81,144.9,5687.0,119.7647,119.7812,119.7068,119.7812,5687.0
2017-07-06 15:00:00,144.88,144.93,144.82,144.87,11080.0,119.7647,119.806,119.7151,119.7564,11080.0
2017-07-06 15:10:00,144.86,144.86,144.69,144.77,30767.0,119.7482,119.7482,119.6077,119.6738,30767.0
2017-07-06 15:20:00,144.77,144.78,144.48,144.54,26481.0,119.6738,119.682,119.4341,119.4837,26481.0
2017-07-06 15:30:00,144.54,144.54,144.06,144.17,22504.0,119.4837,119.4837,119.0869,119.1778,22504.0
2017-07-06 15:40:00,144.16,144.33,144.05,144.33,50057.0,119.1695,119.3101,119.0786,119.3101,50057.0
2017-07-06 15:50:00,144.31,144.49,144.29,144.4,83058.0,119.2935,119.4423,119.277,119.3679,83058.0
2017-07-07 09:30:00,144.7,145.21,144.53,145.18,30959.0,119.6159,120.0375,119.4754,120.0127,30959.0
2017-07-07 09:40:00,145.18,145.24,144.88,145.24,18870.0,120.0127,120.0623,119.7647,120.0623,18870.0
2017-07-07 09:50:00,145.32,145.58,145.21,145.45,8730.0,120.1284,120.3434,120.0375,120.2359,8730.0
2017-07-07 10:00:00,145.44,145.51,145.3,145.34,7944.0,120.2276,120.2855,120.1119,120.145,7944.0
2017-07-07 10:10:00,145.31,145.6,145.29,145.4,49255.0,120.1202,120.3599,120.1036,120.1946,49255.0
2017-07-07 10:20:00,145.39,145.44,145.25,145.35,9127.0,120.1863,120.2276,120.0706,120.1532,9127.0
2017-07-07 10:30:00,145.35,145.48,145.24,145.28,8707.0,120.1532,120.2607,120.0623,120.0954,8707.0
2017-07-07 10:40:00,145.3,145.65,145.2,145.62,26029.0,120.1119,120.4012,120.0292,120.3764,26029.0
2017-07-07 10:50:00,145.59,145.72,145.55,145.63,26019.0,120.3516,120.4591,120.3186,120.3847,26019.0
2017-07-07 11:00:00,145.64,145.64,145.15,145.16,13811.0,120.393,120.393,119.9879,119.9962,13811.0
2017-07-07 11:10:00,145.12,145.2,144.98,145.12,20013.0,119.9631,120.0292,119.8474,119.9631,20013.0
2017-07-07 11:20:00,145.12,145.43,145.12,145.4,9519.0,119.9631,120.2194,119.9631,120.1946,9519.0
2017-07-07 11:30:00,145.39,145.83,145.39,145.83,10239.0,120.1863,120.55,120.1863,120.55,10239.0
2017-07-07 11:40:00,145.77,145.95,145.75,145.83,26340.0,120.5004,120.6492,120.4839,120.55,26340.0
2017-07-07 11:50:00,145.82,146.0,145.79,145.86,22564.0,120.5418,120.6906,120.517,120.5748,22564.0
2017-07-07 12:00:00,145.88,145.96,145.82,145.82,9240.0,120.5914,120.6575,120.5418,120.5418,9240.0
2017-07-07 12:10:00,145.82,146.04,145.82,145.92,12504.0,120.5418,120.7236,120.5418,120.6244,12504.0
2017-07-07 12:20:00,145.96,146.08,145.93,146.07,18137.0,120.6575,120.7567,120.6327,120.7484,18137.0
2017-07-07 12:30:00,146.08,146.12,145.95,145.95,7016.0,120.7567,120.7898,120.6492,120.6492,7016.0
2017-07-07 12:40:00,145.95,146.02,145.91,145.91,10573.0,120.6492,120.7071,120.6162,120.6162,10573.0
2017-07-07 12:50:00,145.9,146.11,145.9,146.05,10040.0,120.6079,120.7815,120.6079,120.7319,10040.0
2017-07-07 13:00:00,146.03,146.3,146.02,146.28,11914.0,120.7154,120.9386,120.7071,120.922,11914.0
2017-07-07 13:10:00,146.26,146.61,146.26,146.6,21417.0,120.9055,121.1948,120.9055,121.1865,21417.0
2017-07-07 13:20:00,146.57,146.69,146.52,146.62,16180.0,121.1617,121.2609,121.1204,121.2031,16180.0
2017-07-07 13:30:00,146.62,146.84,146.59,146.81,13938.0,121.2031,121.3849,121.1783,121.3601,13938.0
2017-07-07 13:40:00,146.78,146.86,146.77,146.85,14369.0,121.3353,121.4015,121.3271,121.3932,14369.0
2017-07-07 13:50:00,146.86,146.98,146.85,146.93,13397.0,121.4015,121.5007,121.3932,121.4593,13397.0
2017-07-07 14:00:00,146.91,146.91,146.58,146.58,19023.0,121.4428,121.4428,121.17,121.17,19023.0
2017-07-07 14:10:00,146.56,146.59,146.33,146.33,12591.0,121.1535,121.1783,120.9634,120.9634,12591.0
2017-07-07 14:20:00,146.28,146.31,146.08,146.08,5115.0,120.922,120.9468,120.7567,120.7567,5115.0
2017-07-07 14:30:00,146.1,146.21,146.07,146.08,11002.0,120.7732,120.8642,120.7484,120.7567,11002.0
2017-07-07 14:40:00,146.06,146.16,146.01,146.07,8396.0,120.7402,120.8228,120.6988,120.7484,8396.0
2017-07-07 14:50:00,146.08,146.13,145.99,146.03,9033.0,120.7567,120.798,120.6823,120.7154,9033.0
2017-07-07 15:00:00,146.02,146.09,145.96,146.06,16065.0,120.7071,120.765,120.6575,120.7402,16065.0
2017-07-07 15:10:00,146.06,146.14,146.01,146.13,9141.0,120.7402,120.8063,120.6988,120.798,9141.0
2017-07-07 15:20:00,146.13,146.23,146.07,146.23,15756.0,120.798,120.8807,120.7484,120.8807,15756.0
2017-07-07 15:30:00,146.22,146.24,146.0,146.01,17428.0,120.8724,120.889,120.6906,120.6988,17428.0
2017-07-07 15:40:00,146.03,146.1,145.96,146.03,27872.0,120.7154,120.7732,120.6575,120.7154,27872.0
2017-07-07 15:50:00,146.05,146.12,145.98,146.06,60120.0,120.7319,120.7898,120.674,120.7402,60120.0
2017-07-10 09:30:00,145.62,146.45,145.62,146.19,26842.0,120.3764,121.0626,120.3764,120.8476,26842.0
2017-07-10 09:40:00,146.15,146.27,145.92,146.08,5567.0,120.8146,120.9138,120.6244,120.7567,5567.0
2017-07-10 09:50:00,146.05,146.13,145.79,145.79,9416.0,120.7319,120.798,120.517,120.517,9416.0
2017-07-10 10:00:00,145.75,146.15,145.75,146.03,9257.0,120.4839,120.8146,120.4839,120.7154,9257.0
2017-07-10 10:10:00,146.02,146.26,146.0,146.26,4392.0,120.7071,120.9055,120.6906,120.9055,4392.0
2017-07-10 10:20:00,146.19,146.32,146.08,146.2,8263.0,120.8476,120.9551,120.7567,120.8559,8263.0
2017-07-10 10:30:00,146.24,146.24,146.04,146.04,10178.0,120.889,120.889,120.7236,120.7236,10178.0
2017-07-10 10:40:00,146.06,146.15,145.74,145.81,20099.0,120.7402,120.8146,120.4756,120.5335,20099.0
2017-07-10 10:50:00,145.79,145.85,145.75,145.81,9423.0,120.517,120.5666,120.4839,120.5335,9423.0
2017-07-10 11:00:00,145.85,145.88,145.72,145.85,7267.0,120.5666,120.5914,120.4591,120.5666,7267.0
2017-07-10 11:10:00,145.81,145.99,145.81,145.99,7605.0,120.5335,120.6823,120.5335,120.6823,7605.0
2017-07-10 11:20:00,145.99,146.28,145.96,146.22,7908.0,120.6823,120.922,120.6575,120.8724,7908.0
2017-07-10 11:30:00,146.22,146.51,146.22,146.34,8340.0,120.8724,121.1122,120.8724,120.9716,8340.0
2017-07-10 11:40:00,146.38,146.41,146.28,146.39,5652.0,121.0047,121.0295,120.922,121.013,5652.0
2017-07-10 11:50:00,146.41,146.41,146.27,146.33,5205.0,121.0295,121.0295,120.9138,120.9634,5205.0
2017-07-10 12:00:00,146.33,146.53,146.3,146.41,6022.0,120.9634,121.1287,120.9386,121.0295,6022.0
2017-07-10 12:10:00,146.38,146.47,146.28,146.34,5181.0,121.0047,121.0791,120.922,120.9716,5181.0
2017-07-10 12:20:00,146.35,146.38,146.2,146.2,6810.0,120.9799,121.0047,120.8559,120.8559,6810.0
2017-07-10 12:30:00,146.22,146.25,146.17,146.22,7022.0,120.8724,120.8972,120.8311,120.8724,7022.0
2017-07-10 12:40:00,146.22,146.28,146.19,146.24,7765.0,120.8724,120.922,120.8476,120.889,7765.0
2017-07-10 12:50:00,146.28,146.28,146.12,146.22,6810.0,120.922,120.922,120.7898,120.8724,6810.0
2017-07-10 13:00:00,146.24,146.25,146.15,146.24,7995.0,120.889,120.8972,120.8146,120.889,7995.0
2017-07-10 13:10:00,146.27,146.27,145.98,145.98,6067.0,120.9138,120.9138,120.674,120.674,6067.0
2017-07-10 13:20:00,145.97,146.07,145.97,146.0,8470.0,120.6658,120.7484,120.6658,120.6906,8470.0
2017-07-10 13:30:00,146.05,146.06,145.83,145.89,7580.0,120.7319,120.7402,120.55,120.5996,7580.0
2017-07-10 13:40:00,145.89,146.46,145.89,146.46,20632.0,120.5996,121.0708,120.5996,121.0708,20632.0
2017-07-10 13:50:00,146.52,146.7,146.49,146.66,18092.0,121.1204,121.2692,121.0956,121.2361,18092.0
2017-07-10 14:00:00,146.66,146.92,146.66,146.92,19667.0,121.2361,121.4511,121.2361,121.4511,19667.0
2017-07-10 14:10:00,146.92,147.04,146.84,146.88,25557.0,121.4511,121.5503,121.3849,121.418,25557.0
2017-07-10 14:20:00,146.9,147.03,146.89,147.03,20376.0,121.4345,121.542,121.4263,121.542,20376.0
2017-07-10 14:30:00,147.02,147.23,147.0,147.21,25995.0,121.5337,121.7073,121.5172,121.6908,25995.0
2017-07-10 14:40:00,147.21,147.21,146.64,146.67,31518.0,121.6908,121.6908,121.2196,121.2444,31518.0
2017-07-10 14:50:00,146.67,146.81,146.45,146.66,28746.0,121.2444,121.3601,121.0626,121.2361,28746.0
2017-07-10 15:00:00,146.66,146.69,146.48,146.5,22595.0,121.2361,121.2609,121.0874,121.1039,22595.0
2017-07-10 15:10:00,146.51,146.68,146.34,146.44,43917.0,121.1122,121.2527,120.9716,121.0543,43917.0
2017-07-10 15:20:00,146.46,146.64,146.39,146.61,74831.0,121.0708,121.2196,121.013,121.1948,74831.0
2017-07-10 15:30:00,146.61,146.75,146.52,146.55,40749.0,121.1948,121.3105,121.1204,121.1452,40749.0
2017-07-10 15:40:00,146.54,146.62,146.42,146.47,39616.0,121.1369,121.2031,121.0378,121.0791,39616.0
2017-07-10 15:50:00,146.48,146.5,146.28,146.36,74819.0,121.0874,121.1039,120.922,120.9882,74819.0
2017-07-11 09:30:00,146.21,146.54,145.69,145.74,30617.0,120.8642,121.1369,120.4343,120.4756,30617.0
2017-07-11 09:40:00,145.76,146.06,145.52,145.61,14957.0,120.4922,120.7402,120.2938,120.3682,14957.0
2017-07-11 09:50:00,145.6,145.94,145.48,145.85,12748.0,120.3599,120.641,120.2607,120.5666,12748.0
2017-07-11 10:00:00,145.79,146.1,145.79,145.83,9700.0,120.517,120.7732,120.517,120.55,9700.0
2017-07-11 10:10:00,145.76,146.14,145.76,146.07,8232.0,120.4922,120.8063,120.4922,120.7484,8232.0
2017-07-11 10:20:00,146.09,146.36,146.04,146.29,47994.0,120.765,120.9882,120.7236,120.9303,47994.0
2017-07-11 10:30:00,146.34,146.39,146.19,146.22,9886.0,120.9716,121.013,120.8476,120.8724,9886.0
2017-07-11 10:40:00,146.21,146.41,146.17,146.17,11087.0,120.8642,121.0295,120.8311,120.8311,11087.0
2017-07-11 10:50:00,146.22,146.3,146.14,146.25,11236.0,120.8724,120.9386,120.8063,120.8972,11236.0
2017-07-11 11:00:00,146.21,146.28,145.95,145.95,30511.0,120.8642,120.922,120.6492,120.6492,30511.0
2017-07-11 11:10:00,145.9,145.92,145.51,145.6,8107.0,120.6079,120.6244,120.2855,120.3599,8107.0
2017-07-11 11:20:00,145.59,145.59,144.71,145.09,22093.0,120.3516,120.3516,119.6242,119.9383,22093.0
2017-07-11 11:30:00,145.04,145.58,145.02,145.52,42131.0,119.897,120.3434,119.8804,120.2938,42131.0
2017-07-11 11:40:00,145.53,145.73,145.46,145.69,12255.0,120.302,120.4674,120.2442,120.4343,12255.0
2017-07-11 11:50:00,145.7,145.78,145.6,145.72,14038.0,120.4426,120.5087,120.3599,120.4591,14038.0
2017-07-11 12:00:00,145.72,145.95,145.65,145.77,22327.0,120.4591,120.6492,120.4012,120.5004,22327.0
2017-07-11 12:10:00,145.73,145.73,145.48,145.54,8526.0,120.4674,120.4674,120.2607,120.3103,8526.0
2017-07-11 12:20:00,145.51,145.7,145.51,145.69,3908.0,120.2855,120.4426,120.2855,120.4343,3908.0
2017-07-11 12:30:00,145.74,145.74,145.6,145.7,6517.0,120.4756,120.4756,120.3599,120.4426,6517.0
2017-07-11 12:40:00,145.67,145.78,145.58,145.76,6046.0,120.4178,120.5087,120.3434,120.4922,6046.0
2017-07-11 12:50:00,145.76,145.8,145.65,145.67,6248.0,120.4922,120.5252,120.4012,120.4178,6248.0
2017-07-11 13:00:00,145.64,145.77,145.63,145.7,5851.0,120.393,120.5004,120.3847,120.4426,5851.0
2017-07-11 13:10:00,145.72,145.82,145.66,145.78,4560.0,120.4591,120.5418,120.4095,120.5087,4560.0
2017-07-11 13:20:00,145.78,145.86,145.68,145.68,6692.0,120.5087,120.5748,120.426,120.426,6692.0
2017-07-11 13:30:00,145.65,145.72,145.58,145.6,6366.0,120.4012,120.4591,120.3434,120.3599,6366.0
2017-07-11 13:40:00,145.64,145.85,145.64,145.78,7229.0,120.393,120.5666,120.393,120.5087,7229.0
2017-07-11 13:50:00,145.8,145.84,145.64,145.84,8942.0,120.5252,120.5583,120.393,120.5583,8942.0
2017-07-11 14:00:00,145.84,145.95,145.8,145.81,9205.0,120.5583,120.6492,120.5252,120.5335,9205.0
2017-07-11 14:10:00,145.79,145.89,145.79,145.79,9600.0,120.517,120.5996,120.517,120.517,9600.0
2017-07-11 14:20:00,145.8,145.84,145.72,145.82,12536.0,120.5252,120.5583,120.4591,120.5418,12536.0
2017-07-11 14:30:00,145.83,145.86,145.69,145.69,9784.0,120.55,120.5748,120.4343,120.4343,9784.0
2017-07-11 14:40:00,145.67,145.72,145.47,145.47,10541.0,120.4178,120.4591,120.2524,120.2524,10541.0
2017-07-11 14:50:00,145.46,145.57,145.45,145.54,13101.0,120.2442,120.3351,120.2359,120.3103,13101.0
2017-07-11 15:00:00,145.57,145.6,145.44,145.58,14590.0,120.3351,120.3599,120.2276,120.3434,14590.0
2017-07-11 15:10:00,145.62,145.71,145.61,145.65,12114.0,120.3764,120.4508,120.3682,120.4012,12114.0
2017-07-11 15:20:00,145.67,145.99,145.65,145.99,30500.0,120.4178,120.6823,120.4012,120.6823,30500.0
2017-07-11 15:30:00,145.99,146.22,145.98,146.15,52427.0,120.6823,120.8724,120.674,120.8146,52427.0
2017-07-11 15:40:00,146.14,146.18,145.87,146.1,79105.0,120.8063,120.8394,120.5831,120.7732,79105.0
2017-07-11 15:50:00,146.08,146.12,145.83,145.88,129414.0,120.7567,120.7898,120.55,120.5914,129414.0
2017-07-12 09:30:00,146.78,146.96,146.42,146.96,22616.0,121.3353,121.4841,121.0378,121.4841,22616.0
2017-07-12 09:40:00,146.98,147.37,146.87,147.14,13693.0,121.5007,121.8231,121.4097,121.6329,13693.0
2017-07-12 09:50:00,147.18,147.51,147.1,147.39,16540.0,121.666,121.9388,121.5999,121.8396,16540.0
2017-07-12 10:00:00,147.46,147.48,146.78,146.98,17781.0,121.8975,121.914,121.3353,121.5007,17781.0
2017-07-12 10:10:00,146.93,146.97,146.72,146.86,9405.0,121.4593,121.4924,121.2857,121.4015,9405.0
2017-07-12 10:20:00,146.91,147.0,146.8,146.87,12166.0,121.4428,121.5172,121.3519,121.4097,12166.0
2017-07-12 10:30:00,146.92,146.93,146.73,146.81,6689.0,121.4511,121.4593,121.294,121.3601,6689.0
2017-07-12 10:40:00,146.81,146.81,146.53,146.63,17575.0,121.3601,121.3601,121.1287,121.2113,17575.0
2017-07-12 10:50:00,146.62,146.73,146.58,146.6,8222.0,121.2031,121.294,121.17,121.1865,8222.0
2017-07-12 11:00:00,146.58,146.68,146.44,146.44,11907.0,121.17,121.2527,121.0543,121.0543,11907.0
2017-07-12 11:10:00,146.42,146.62,146.39,146.45,13327.0,121.0378,121.2031,121.013,121.0626,13327.0
2017-07-12 11:20:00,146.42,146.46,146.24,146.26,8705.0,121.0378,121.0708,120.889,120.9055,8705.0
2017-07-12 11:30:00,146.31,146.64,146.04,146.16,48067.0,120.9468,121.2196,120.7236,120.8228,48067.0
2017-07-12 11:40:00,146.13,146.14,146.02,146.08,9155.0,120.798,120.8063,120.7071,120.7567,9155.0
2017-07-12 11:50:00,146.05,146.18,146.04,146.12,9450.0,120.7319,120.8394,120.7236,120.7898,9450.0
2017-07-12 12:00:00,146.14,146.25,146.04,146.18,10930.0,120.8063,120.8972,120.7236,120.8394,10930.0
2017-07-12 12:10:00,146.17,146.27,146.04,146.04,8145.0,120.8311,120.9138,120.7236,120.7236,8145.0
2017-07-12 12:20:00,146.04,146.22,146.04,146.12,13098.0,120.7236,120.8724,120.7236,120.7898,13098.0
2017-07-12 12:30:00,146.12,146.26,146.12,146.26,7453.0,120.7898,120.9055,120.7898,120.9055,7453.0
2017-07-12 12:40:00,146.29,146.3,146.17,146.17,5014.0,120.9303,120.9386,120.8311,120.8311,5014.0
2017-07-12 12:50:00,146.21,146.26,146.18,146.25,5617.0,120.8642,120.9055,120.8394,120.8972,5617.0
2017-07-12 13:00:00,146.29,146.31,146.04,146.08,5680.0,120.9303,120.9468,120.7236,120.7567,5680.0
2017-07-12 13:10:00,146.04,146.24,146.03,146.22,6500.0,120.7236,120.889,120.7154,120.8724,6500.0
2017-07-12 13:20:00,146.22,146.24,146.09,146.09,4830.0,120.8724,120.889,120.765,120.765,4830.0
2017-07-12 13:30:00,146.15,146.19,146.1,146.19,5727.0,120.8146,120.8476,120.7732,120.8476,5727.0
2017-07-12 13:40:00,146.19,146.26,146.17,146.26,4275.0,120.8476,120.9055,120.8311,120.9055,4275.0
2017-07-12 13:50:00,146.23,146.42,146.22,146.42,6463.0,120.8807,121.0378,120.8724,121.0378,6463.0
2017-07-12 14:00:00,146.41,146.41,146.19,146.19,10863.0,121.0295,121.0295,120.8476,120.8476,10863.0
2017-07-12 14:10:00,146.23,146.4,146.21,146.31,8694.0,120.8807,121.0212,120.8642,120.9468,8694.0
2017-07-12 14:20:00,146.3,146.35,146.27,146.28,5610.0,120.9386,120.9799,120.9138,120.922,5610.0
2017-07-12 14:30:00,146.28,146.29,146.13,146.15,5769.0,120.922,120.9303,120.798,120.8146,5769.0
2017-07-12 14:40:00,146.19,146.23,146.14,146.17,10299.0,120.8476,120.8807,120.8063,120.8311,10299.0
2017-07-12 14:50:00,146.19,146.3,146.17,146.23,8685.0,120.8476,120.9386,120.8311,120.8807,8685.0
2017-07-12 15:00:00,146.25,146.35,146.22,146.34,7113.0,120.8972,120.9799,120.8724,120.9716,7113.0
2017-07-12 15:10:00,146.35,146.44,146.31,146.31,8457.0,120.9799,121.0543,120.9468,120.9468,8457.0
2017-07-12 15:20:00,146.35,146.42,146.25,146.31,12207.0,120.9799,121.0378,120.8972,120.9468,12207.0
2017-07-12 15:30:00,146.29,146.32,146.11,146.21,14558.0,120.9303,120.9551,120.7815,120.8642,14558.0
2017-07-12 15:40:00,146.22,146.31,146.04,146.22,28106.0,120.8724,120.9468,120.7236,120.8724,28106.0
2017-07-12 15:50:00,146.21,146.27,146.03,146.16,61657.0,120.8642,120.9138,120.7154,120.8228,61657.0
2017-07-13 09:30:00,146.1,146.12,145.6,146.07,17304.0,120.7732,120.7898,120.3599,120.7484,17304.0
2017-07-13 09:40:00,146.11,146.11,145.76,146.0,8521.0,120.7815,120.7815,120.4922,120.6906,8521.0
2017-07-13 09:50:00,146.03,146.07,145.81,145.87,13991.0,120.7154,120.7484,120.5335,120.5831,13991.0
2017-07-13 10:00:00,145.87,145.89,145.7,145.8,24598.0,120.5831,120.5996,120.4426,120.5252,24598.0
2017-07-13 10:10:00,145.81,145.83,145.31,145.37,18486.0,120.5335,120.55,120.1202,120.1698,18486.0
2017-07-13 10:20:00,145.38,145.4,145.01,145.1,19912.0,120.178,120.1946,119.8722,119.9466,19912.0
2017-07-13 10:30:00,145.08,145.39,145.03,145.39,26976.0,119.93,120.1863,119.8887,120.1863,26976.0
2017-07-13 10:40:00,145.36,145.52,145.24,145.34,11587.0,120.1615,120.2938,120.0623,120.145,11587.0
2017-07-13 10:50:00,145.38,145.43,145.22,145.24,15871.0,120.178,120.2194,120.0458,120.0623,15871.0
2017-07-13 11:00:00,145.25,145.62,145.24,145.48,12753.0,120.0706,120.3764,120.0623,120.2607,12753.0
2017-07-13 11:10:00,145.5,145.51,145.36,145.47,18554.0,120.2772,120.2855,120.1615,120.2524,18554.0
2017-07-13 11:20:00,145.49,145.52,145.35,145.35,23235.0,120.269,120.2938,120.1532,120.1532,23235.0
2017-07-13 11:30:00,145.38,145.46,145.18,145.19,22059.0,120.178,120.2442,120.0127,120.021,22059.0
2017-07-13 11:40:00,145.19,145.19,144.93,145.08,38802.0,120.021,120.021,119.806,119.93,38802.0
2017-07-13 11:50:00,145.07,145.31,144.97,145.31,32122.0,119.9218,120.1202,119.8391,120.1202,32122.0
2017-07-13 12:00:00,145.31,145.33,145.15,145.16,9087.0,120.1202,120.1367,119.9879,119.9962,9087.0
2017-07-13 12:10:00,145.17,145.24,145.07,145.1,11357.0,120.0044,120.0623,119.9218,119.9466,11357.0
2017-07-13 12:20:00,145.11,145.22,145.09,145.18,8839.0,119.9548,120.0458,119.9383,120.0127,8839.0
2017-07-13 12:30:00,145.19,145.24,145.17,145.24,6456.0,120.021,120.0623,120.0044,120.0623,6456.0
2017-07-13 12:40:00,145.26,145.3,145.2,145.28,6719.0,120.0788,120.1119,120.0292,120.0954,6719.0
2017-07-13 12:50:00,145.28,145.3,145.18,145.25,9330.0,120.0954,120.1119,120.0127,120.0706,9330.0
2017-07-13 13:00:00,145.27,145.29,145.24,145.28,9109.0,120.0871,120.1036,120.0623,120.0954,9109.0
2017-07-13 13:10:00,145.28,145.28,145.2,145.23,4521.0,120.0954,120.0954,120.0292,120.054,4521.0
2017-07-13 13:20:00,145.23,145.28,145.15,145.19,7013.0,120.054,120.0954,119.9879,120.021,7013.0
2017-07-13 13:30:00,145.19,145.19,145.05,145.14,7352.0,120.021,120.021,119.9052,119.9796,7352.0
2017-07-13 13:40:00,145.11,145.19,144.95,145.05,8686.0,119.9548,120.021,119.8226,119.9052,8686.0
2017-07-13 13:50:00,145.06,145.29,145.02,145.24,10576.0,119.9135,120.1036,119.8804,120.0623,10576.0
2017-07-13 14:00:00,145.2,145.36,145.2,145.31,11454.0,120.0292,120.1615,120.0292,120.1202,11454.0
2017-07-13 14:10:00,145.32,145.36,145.23,145.29,10045.0,120.1284,120.1615,120.054,120.1036,10045.0
2017-07-13 14:20:00,145.28,145.32,145.23,145.24,8442.0,120.0954,120.1284,120.054,120.0623,8442.0
2017-07-13 14:30:00,145.24,145.29,145.15,145.23,11667.0,120.0623,120.1036,119.9879,120.054,11667.0
2017-07-13 14:40:00,145.21,145.24,145.04,145.08,10876.0,120.0375,120.0623,119.897,119.93,10876.0
2017-07-13 14:50:00,145.08,145.1,144.93,144.99,20537.0,119.93,119.9466,119.806,119.8556,20537.0
2017-07-13 15:00:00,144.97,144.98,144.84,144.94,23358.0,119.8391,119.8474,119.7316,119.8143,23358.0
2017-07-13 15:10:00,144.95,145.03,144.84,144.86,15937.0,119.8226,119.8887,119.7316,119.7482,15937.0
2017-07-13 15:20:00,144.89,144.89,144.67,144.75,23367.0,119.773,119.773,119.5911,119.6573,23367.0
2017-07-13 15:30:00,144.76,144.79,144.51,144.54,53235.0,119.6655,119.6903,119.4589,119.4837,53235.0
2017-07-13 15:40:00,144.5,144.84,144.5,144.81,82866.0,119.4506,119.7316,119.4506,119.7068,82866.0
2017-07-13 15:50:00,144.82,144.84,144.58,144.69,152709.0,119.7151,119.7316,119.5167,119.6077,152709.0
2017-07-14 09:30:00,144.96,145.44,144.73,145.3,18557.0,119.8308,120.2276,119.6407,120.1119,18557.0
2017-07-14 09:40:00,145.31,145.51,145.3,145.46,24696.0,120.1202,120.2855,120.1119,120.2442,24696.0
2017-07-14 09:50:00,145.44,145.51,145.23,145.23,23132.0,120.2276,120.2855,120.054,120.054,23132.0
2017-07-14 10:00:00,145.28,145.41,145.14,145.38,16109.0,120.0954,120.2028,119.9796,120.178,16109.0
2017-07-14 10:10:00,145.35,145.5,145.31,145.37,13182.0,120.1532,120.2772,120.1202,120.1698,13182.0
2017-07-14 10:20:00,145.38,145.65,145.36,145.63,52710.0,120.178,120.4012,120.1615,120.3847,52710.0
2017-07-14 10:30:00,145.66,145.82,145.59,145.7,25559.0,120.4095,120.5418,120.3516,120.4426,25559.0
2017-07-14 10:40:00,145.74,145.78,145.67,145.71,7144.0,120.4756,120.5087,120.4178,120.4508,7144.0
2017-07-14 10:50:00,145.67,145.74,145.51,145.51,7904.0,120.4178,120.4756,120.2855,120.2855,7904.0
2017-07-14 11:00:00,145.52,145.52,145.23,145.25,12889.0,120.2938,120.2938,120.054,120.0706,12889.0
2017-07-14 11:10:00,145.3,145.42,145.16,145.17,13681.0,120.1119,120.2111,119.9962,120.0044,13681.0
2017-07-14 11:20:00,145.18,145.26,144.99,145.08,11525.0,120.0127,120.0788,119.8556,119.93,11525.0
2017-07-14 11:30:00,145.09,145.22,145.09,145.19,16170.0,119.9383,120.0458,119.9383,120.021,16170.0
2017-07-14 11:40:00,145.16,145.22,145.13,145.16,12889.0,119.9962,120.0458,119.9714,119.9962,12889.0
2017-07-14 11:50:00,145.17,145.28,145.14,145.2,16699.0,120.0044,120.0954,119.9796,120.0292,16699.0
2017-07-14 12:00:00,145.2,145.36,145.14,145.14,16893.0,120.0292,120.1615,119.9796,119.9796,16893.0
2017-07-14 12:10:00,145.14,145.18,145.07,145.08,10610.0,119.9796,120.0127,119.9218,119.93,10610.0
2017-07-14 12:20:00,145.08,145.24,145.01,145.2,27819.0,119.93,120.0623,119.8722,120.0292,27819.0
2017-07-14 12:30:00,145.26,145.41,145.23,145.34,12837.0,120.0788,120.2028,120.054,120.145,12837.0
2017-07-14 12:40:00,145.35,145.43,145.3,145.41,9861.0,120.1532,120.2194,120.1119,120.2028,9861.0
2017-07-14 12:50:00,145.42,145.49,145.34,145.47,8968.0,120.2111,120.269,120.145,120.2524,8968.0
2017-07-14 13:00:00,145.46,145.54,145.46,145.49,9327.0,120.2442,120.3103,120.2442,120.269,9327.0
2017-07-14 13:10:00,145.49,145.59,145.49,145.56,11228.0,120.269,120.3516,120.269,120.3268,11228.0
2017-07-14 13:20:00,145.56,145.68,145.56,145.62,7991.0,120.3268,120.426,120.3268,120.3764,7991.0
2017-07-14 13:30:00,145.63,145.66,145.52,145.54,7872.0,120.3847,120.4095,120.2938,120.3103,7872.0
2017-07-14 13:40:00,145.56,145.6,145.56,145.6,6139.0,120.3268,120.3599,120.3268,120.3599,6139.0
2017-07-14 13:50:00,145.59,145.66,145.53,145.62,7448.0,120.3516,120.4095,120.302,120.3764,7448.0
2017-07-14 14:00:00,145.65,145.75,145.64,145.71,10537.0,120.4012,120.4839,120.393,120.4508,10537.0
2017-07-14 14:10:00,145.73,145.79,145.61,145.63,10905.0,120.4674,120.517,120.3682,120.3847,10905.0
2017-07-14 14:20:00,145.61,145.75,145.51,145.75,8360.0,120.3682,120.4839,120.2855,120.4839,8360.0
2017-07-14 14:30:00,145.75,145.82,145.71,145.76,10905.0,120.4839,120.5418,120.4508,120.4922,10905.0
2017-07-14 14:40:00,145.76,145.79,145.66,145.66,8211.0,120.4922,120.517,120.4095,120.4095,8211.0
2017-07-14 14:50:00,145.67,145.72,145.61,145.71,8580.0,120.4178,120.4591,120.3682,120.4508,8580.0
2017-07-14 15:00:00,145.71,145.8,145.68,145.75,12813.0,120.4508,120.5252,120.426,120.4839,12813.0
2017-07-14 15:10:00,145.75,145.82,145.73,145.79,9521.0,120.4839,120.5418,120.4674,120.517,9521.0
2017-07-14 15:20:00,145.8,145.87,145.79,145.84,11403.0,120.5252,120.5831,120.517,120.5583,11403.0
2017-07-14 15:30:00,145.82,145.93,145.81,145.93,15068.0,120.5418,120.6327,120.5335,120.6327,15068.0
2017-07-14 15:40:00,145.96,145.96,145.82,145.84,29661.0,120.6575,120.6575,120.5418,120.5583,29661.0
2017-07-14 15:50:00,145.85,145.87,145.51,145.63,70076.0,120.5666,120.5831,120.2855,120.3847,70076.0
2017-07-17 09:30:00,145.43,145.46,144.96,145.25,22202.0,120.2194,120.2442,119.8308,120.0706,22202.0
2017-07-17 09:40:00,145.26,145.35,145.14,145.34,7409.0,120.0788,120.1532,119.9796,120.145,7409.0
2017-07-17 09:50:00,145.34,145.7,145.25,145.6,30629.0,120.145,120.4426,120.0706,120.3599,30629.0
2017-07-17 10:00:00,145.62,145.69,145.36,145.53,29497.0,120.3764,120.4343,120.1615,120.302,29497.0
2017-07-17 10:10:00,145.55,145.69,145.5,145.65,13037.0,120.3186,120.4343,120.2772,120.4012,13037.0
2017-07-17 10:20:00,145.65,145.86,145.57,145.69,10510.0,120.4012,120.5748,120.3351,120.4343,10510.0
2017-07-17 10:30:00,145.68,145.79,145.52,145.61,7129.0,120.426,120.517,120.2938,120.3682,7129.0
2017-07-17 10:40:00,145.62,145.75,145.55,145.59,9825.0,120.3764,120.4839,120.3186,120.3516,9825.0
2017-07-17 10:50:00,145.64,145.69,145.54,145.6,11652.0,120.393,120.4343,120.3103,120.3599,11652.0
2017-07-17 11:00:00,145.56,145.58,145.47,145.53,13249.0,120.3268,120.3434,120.2524,120.302,13249.0
2017-07-17 11:10:00,145.53,145.57,145.38,145.56,15655.0,120.302,120.3351,120.178,120.3268,15655.0
2017-07-17 11:20:00,145.57,145.66,145.51,145.65,9415.0,120.3351,120.4095,120.2855,120.4012,9415.0
2017-07-17 11:30:00,145.67,145.72,145.43,145.45,9542.0,120.4178,120.4591,120.2194,120.2359,9542.0
2017-07-17 11:40:00,145.46,145.47,145.3,145.46,11483.0,120.2442,120.2524,120.1119,120.2442,11483.0
2017-07-17 11:50:00,145.47,145.64,145.45,145.64,9289.0,120.2524,120.393,120.2359,120.393,9289.0
2017-07-17 12:00:00,145.65,145.76,145.6,145.71,13231.0,120.4012,120.4922,120.3599,120.4508,13231.0
2017-07-17 12:10:00,145.71,145.87,145.71,145.84,17349.0,120.4508,120.5831,120.4508,120.5583,17349.0
2017-07-17 12:20:00,145.85,146.0,145.82,145.95,17133.0,120.5666,120.6906,120.5418,120.6492,17133.0
2017-07-17 12:30:00,145.95,146.19,145.95,146.19,12170.0,120.6492,120.8476,120.6492,120.8476,12170.0
2017-07-17 12:40:00,146.2,146.29,146.15,146.29,15424.0,120.8559,120.9303,120.8146,120.9303,15424.0
2017-07-17 12:50:00,146.32,146.45,146.29,146.42,16399.0,120.9551,121.0626,120.9303,121.0378,16399.0
2017-07-17 13:00:00,146.42,146.47,146.28,146.33,11658.0,121.0378,121.0791,120.922,120.9634,11658.0
2017-07-17 13:10:00,146.33,146.49,146.32,146.47,8054.0,120.9634,121.0956,120.9551,121.0791,8054.0
2017-07-17 13:20:00,146.48,146.48,146.39,146.41,8846.0,121.0874,121.0874,121.013,121.0295,8846.0
2017-07-17 13:30:00,146.42,146.58,146.42,146.58,8859.0,121.0378,121.17,121.0378,121.17,8859.0
2017-07-17 13:40:00,146.55,146.55,146.42,146.47,10932.0,121.1452,121.1452,121.0378,121.0791,10932.0
2017-07-17 13:50:00,146.47,146.57,146.44,146.56,13023.0,121.0791,121.1617,121.0543,121.1535,13023.0
2017-07-17 14:00:00,146.58,146.71,146.51,146.51,19206.0,121.17,121.2775,121.1122,121.1122,19206.0
2017-07-17 14:10:00,146.48,146.48,146.27,146.41,9421.0,121.0874,121.0874,120.9138,121.0295,9421.0
2017-07-17 14:20:00,146.42,146.45,146.34,146.44,7248.0,121.0378,121.0626,120.9716,121.0543,7248.0
2017-07-17 14:30:00,146.42,146.42,146.23,146.31,8119.0,121.0378,121.0378,120.8807,120.9468,8119.0
2017-07-17 14:40:00,146.33,146.33,146.23,146.28,4905.0,120.9634,120.9634,120.8807,120.922,4905.0
2017-07-17 14:50:00,146.27,146.39,146.27,146.34,10520.0,120.9138,121.013,120.9138,120.9716,10520.0
2017-07-17 15:00:00,146.35,146.35,146.09,146.11,15121.0,120.9799,120.9799,120.765,120.7815,15121.0
2017-07-17 15:10:00,146.12,146.13,146.0,146.04,22954.0,120.7898,120.798,120.6906,120.7236,22954.0
2017-07-17 15:20:00,146.05,146.11,146.05,146.09,9197.0,120.7319,120.7815,120.7319,120.765,9197.0
2017-07-17 15:30:00,146.09,146.36,146.09,146.36,17134.0,120.765,120.9882,120.765,120.9882,17134.0
2017-07-17 15:40:00,146.4,146.47,146.32,146.37,37176.0,121.0212,121.0791,120.9551,120.9964,37176.0
2017-07-17 15:50:00,146.37,146.39,146.21,146.21,53559.0,120.9964,121.013,120.8642,120.8642,53559.0
2017-07-18 09:30:00,145.97,145.97,145.65,145.78,16411.0,120.6658,120.6658,120.4012,120.5087,16411.0
2017-07-18 09:40:00,145.97,146.32,145.96,146.21,22214.0,120.6658,120.9551,120.6575,120.8642,22214.0
2017-07-18 09:50:00,146.21,146.21,145.97,146.05,12023.0,120.8642,120.8642,120.6658,120.7319,12023.0
2017-07-18 10:00:00,146.03,146.04,145.93,146.0,13384.0,120.7154,120.7236,120.6327,120.6906,13384.0
2017-07-18 10:10:00,146.02,146.28,145.98,146.18,7419.0,120.7071,120.922,120.674,120.8394,7419.0
2017-07-18 10:20:00,146.16,146.27,146.14,146.14,5789.0,120.8228,120.9138,120.8063,120.8063,5789.0
2017-07-18 10:30:00,146.08,146.15,145.94,145.94,9300.0,120.7567,120.8146,120.641,120.641,9300.0
2017-07-18 10:40:00,145.95,145.96,145.7,145.86,20874.0,120.6492,120.6575,120.4426,120.5748,20874.0
2017-07-18 10:50:00,145.87,146.21,145.75,146.21,21689.0,120.5831,120.8642,120.4839,120.8642,21689.0
2017-07-18 11:00:00,146.19,146.58,146.16,146.38,39350.0,120.8476,121.17,120.8228,121.0047,39350.0
2017-07-18 11:10:00,146.38,146.38,146.13,146.17,14032.0,121.0047,121.0047,120.798,120.8311,14032.0
2017-07-18 11:20:00,146.18,146.51,146.18,146.42,16083.0,120.8394,121.1122,120.8394,121.0378,16083.0
2017-07-18 11:30:00,146.42,146.79,146.38,146.72,28343.0,121.0378,121.3436,121.0047,121.2857,28343.0
2017-07-18 11:40:00,146.72,146.72,146.56,146.58,21654.0,121.2857,121.2857,121.1535,121.17,21654.0
2017-07-18 11:50:00,146.69,146.76,146.66,146.69,10883.0,121.2609,121.3188,121.2361,121.2609,10883.0
2017-07-18 12:00:00,146.69,146.73,146.62,146.69,7739.0,121.2609,121.294,121.2031,121.2609,7739.0
2017-07-18 12:10:00,146.66,146.67,146.38,146.45,10616.0,121.2361,121.2444,121.0047,121.0626,10616.0
2017-07-18 12:20:00,146.46,146.58,146.43,146.54,6927.0,121.0708,121.17,121.046,121.1369,6927.0
2017-07-18 12:30:00,146.5,146.6,146.49,146.52,4565.0,121.1039,121.1865,121.0956,121.1204,4565.0
2017-07-18 12:40:00,146.54,146.54,146.35,146.35,17085.0,121.1369,121.1369,120.9799,120.9799,17085.0
2017-07-18 12:50:00,146.35,146.37,146.22,146.27,22835.0,120.9799,120.9964,120.8724,120.9138,22835.0
2017-07-18 13:00:00,146.28,146.28,146.1,146.15,4676.0,120.922,120.922,120.7732,120.8146,4676.0
2017-07-18 13:10:00,146.14,146.22,146.08,146.22,7300.0,120.8063,120.8724,120.7567,120.8724,7300.0
2017-07-18 13:20:00,146.21,146.3,146.17,146.19,5005.0,120.8642,120.9386,120.8311,120.8476,5005.0
2017-07-18 13:30:00,146.22,146.37,146.18,146.37,6743.0,120.8724,120.9964,120.8394,120.9964,6743.0
2017-07-18 13:40:00,146.33,146.45,146.32,146.44,9394.0,120.9634,121.0626,120.9551,121.0543,9394.0
2017-07-18 13:50:00,146.45,146.5,146.4,146.49,12308.0,121.0626,121.1039,121.0212,121.0956,12308.0
2017-07-18 14:00:00,146.47,146.57,146.46,146.57,15237.0,121.0791,121.1617,121.0708,121.1617,15237.0
2017-07-18 14:10:00,146.57,146.75,146.55,146.72,11983.0,121.1617,121.3105,121.1452,121.2857,11983.0
2017-07-18 14:20:00,146.71,146.71,146.55,146.6,17069.0,121.2775,121.2775,121.1452,121.1865,17069.0
2017-07-18 14:30:00,146.59,146.68,146.53,146.64,16680.0,121.1783,121.2527,121.1287,121.2196,16680.0
2017-07-18 14:40:00,146.64,146.67,146.55,146.63,14757.0,121.2196,121.2444,121.1452,121.2113,14757.0
2017-07-18 14:50:00,146.62,146.63,146.51,146.55,13811.0,121.2031,121.2113,121.1122,121.1452,13811.0
2017-07-18 15:00:00,146.56,146.56,146.43,146.43,14852.0,121.1535,121.1535,121.046,121.046,14852.0
2017-07-18 15:10:00,146.43,146.52,146.39,146.52,15430.0,121.046,121.1204,121.013,121.1204,15430.0
2017-07-18 15:20:00,146.53,146.58,146.47,146.57,16248.0,121.1287,121.17,121.0791,121.1617,16248.0
2017-07-18 15:30:00,146.56,146.73,146.56,146.65,24769.0,121.1535,121.294,121.1535,121.2279,24769.0
2017-07-18 15:40:00,146.63,146.72,146.55,146.56,33315.0,121.2113,121.2857,121.1452,121.1535,33315.0
2017-07-18 15:50:00,146.55,146.64,146.51,146.63,70104.0,121.1452,121.2196,121.1122,121.2113,70104.0
2017-07-19 09:30:00,146.95,147.27,146.72,147.22,17887.0,121.4759,121.7404,121.2857,121.6991,17887.0
2017-07-19 09:40:00,147.18,147.18,146.76,146.91,6418.0,121.666,121.666,121.3188,121.4428,6418.0
2017-07-19 09:50:00,146.87,146.89,146.54,146.73,11603.0,121.4097,121.4263,121.1369,121.294,11603.0
2017-07-19 10:00:00,146.67,147.03,146.66,146.85,25935.0,121.2444,121.542,121.2361,121.3932,25935.0
2017-07-19 10:10:00,146.84,146.85,146.72,146.78,14497.0,121.3849,121.3932,121.2857,121.3353,14497.0
2017-07-19 10:20:00,146.78,146.78,146.54,146.62,9919.0,121.3353,121.3353,121.1369,121.2031,9919.0
2017-07-19 10:30:00,146.64,146.72,146.46,146.46,7227.0,121.2196,121.2857,121.0708,121.0708,7227.0
2017-07-19 10:40:00,146.51,146.53,146.44,146.52,7457.0,121.1122,121.1287,121.0543,121.1204,7457.0
2017-07-19 10:50:00,146.5,146.72,146.46,146.72,21202.0,121.1039,121.2857,121.0708,121.2857,21202.0
2017-07-19 11:00:00,146.73,146.74,146.58,146.67,11598.0,121.294,121.3023,121.17,121.2444,11598.0
2017-07-19 11:10:00,146.68,146.78,146.67,146.76,9193.0,121.2527,121.3353,121.2444,121.3188,9193.0
2017-07-19 11:20:00,146.76,146.83,146.67,146.83,12206.0,121.3188,121.3767,121.2444,121.3767,12206.0
2017-07-19 11:30:00,146.81,146.94,146.81,146.89,19670.0,121.3601,121.4676,121.3601,121.4263,19670.0
2017-07-19 11:40:00,146.9,147.08,146.85,146.97,13594.0,121.4345,121.5833,121.3932,121.4924,13594.0
2017-07-19 11:50:00,146.97,147.08,146.91,147.05,13895.0,121.4924,121.5833,121.4428,121.5585,13895.0
2017-07-19 12:00:00,147.06,147.25,147.06,147.12,19390.0,121.5668,121.7239,121.5668,121.6164,19390.0
2017-07-19 12:10:00,147.11,147.2,147.05,147.11,12701.0,121.6081,121.6825,121.5585,121.6081,12701.0
2017-07-19 12:20:00,147.12,147.3,147.09,147.27,8396.0,121.6164,121.7652,121.5916,121.7404,8396.0
2017-07-19 12:30:00,147.28,147.29,147.21,147.22,9049.0,121.7487,121.7569,121.6908,121.6991,9049.0
2017-07-19 12:40:00,147.24,147.24,147.04,147.05,7548.0,121.7156,121.7156,121.5503,121.5585,7548.0
2017-07-19 12:50:00,147.06,147.21,147.06,147.19,7172.0,121.5668,121.6908,121.5668,121.6743,7172.0
2017-07-19 13:00:00,147.2,147.2,147.02,147.08,9754.0,121.6825,121.6825,121.5337,121.5833,9754.0
2017-07-19 13:10:00,147.09,147.22,147.05,147.19,6940.0,121.5916,121.6991,121.5585,121.6743,6940.0
2017-07-19 13:20:00,147.22,147.31,147.21,147.21,7132.0,121.6991,121.7735,121.6908,121.6908,7132.0
2017-07-19 13:30:00,147.25,147.25,147.13,147.16,6807.0,121.7239,121.7239,121.6247,121.6495,6807.0
2017-07-19 13:40:00,147.13,147.22,147.1,147.19,8363.0,121.6247,121.6991,121.5999,121.6743,8363.0
2017-07-19 13:50:00,147.19,147.25,147.15,147.22,5693.0,121.6743,121.7239,121.6412,121.6991,5693.0
2017-07-19 14:00:00,147.21,147.35,147.13,147.35,8783.0,121.6908,121.8065,121.6247,121.8065,8783.0
2017-07-19 14:10:00,147.37,147.49,147.33,147.49,9910.0,121.8231,121.9223,121.79,121.9223,9910.0
2017-07-19 14:20:00,147.49,147.49,147.34,147.35,8956.0,121.9223,121.9223,121.7983,121.8065,8956.0
2017-07-19 14:30:00,147.36,147.45,147.31,147.41,10229.0,121.8148,121.8892,121.7735,121.8561,10229.0
2017-07-19 14:40:00,147.43,147.52,147.42,147.43,9992.0,121.8727,121.9471,121.8644,121.8727,9992.0
2017-07-19 14:50:00,147.44,147.5,147.41,147.48,9535.0,121.8809,121.9305,121.8561,121.914,9535.0
2017-07-19 15:00:00,147.5,147.5,147.43,147.44,12996.0,121.9305,121.9305,121.8727,121.8809,12996.0
2017-07-19 15:10:00,147.44,147.47,147.33,147.46,10097.0,121.8809,121.9057,121.79,121.8975,10097.0
2017-07-19 15:20:00,147.46,147.56,147.46,147.54,15108.0,121.8975,121.9801,121.8975,121.9636,15108.0
2017-07-19 15:30:00,147.52,147.62,147.43,147.43,20682.0,121.9471,122.0297,121.8727,121.8727,20682.0
2017-07-19 15:40:00,147.44,147.68,147.44,147.58,38302.0,121.8809,122.0793,121.8809,121.9967,38302.0
2017-07-19 15:50:00,147.57,147.72,147.48,147.62,84785.0,121.9884,122.1124,121.914,122.0297,84785.0
2017-07-20 09:30:00,147.46,147.69,147.05,147.05,23868.0,121.8975,122.0876,121.5585,121.5585,23868.0
2017-07-20 09:40:00,147.05,147.15,146.7,146.8,13803.0,121.5585,121.6412,121.2692,121.3519,13803.0
2017-07-20 09:50:00,146.78,147.35,146.53,147.35,38176.0,121.3353,121.8065,121.1287,121.8065,38176.0
2017-07-20 10:00:00,147.29,147.51,147.12,147.2,14512.0,121.7569,121.9388,121.6164,121.6825,14512.0
2017-07-20 10:10:00,147.2,147.46,147.1,147.26,20199.0,121.6825,121.8975,121.5999,121.7321,20199.0
2017-07-20 10:20:00,147.26,147.36,147.13,147.26,14818.0,121.7321,121.8148,121.6247,121.7321,14818.0
2017-07-20 10:30:00,147.27,147.36,146.93,147.06,26387.0,121.7404,121.8148,121.4593,121.5668,26387.0
2017-07-20 10:40:00,147.02,147.12,146.9,147.07,13596.0,121.5337,121.6164,121.4345,121.5751,13596.0
2017-07-20 10:50:00,147.02,147.54,147.01,147.46,29889.0,121.5337,121.9636,121.5255,121.8975,29889.0
2017-07-20 11:00:00,147.48,147.72,147.36,147.67,20702.0,121.914,122.1124,121.8148,122.0711,20702.0
2017-07-20 11:10:00,147.6,147.65,147.44,147.46,17042.0,122.0132,122.0545,121.8809,121.8975,17042.0
2017-07-20 11:20:00,147.47,147.61,147.43,147.49,15867.0,121.9057,122.0215,121.8727,121.9223,15867.0
2017-07-20 11:30:00,147.49,147.49,147.26,147.28,11622.0,121.9223,121.9223,121.7321,121.7487,11622.0
2017-07-20 11:40:00,147.26,147.43,147.21,147.39,13356.0,121.7321,121.8727,121.6908,121.8396,13356.0
2017-07-20 11:50:00,147.39,147.44,147.36,147.43,11857.0,121.8396,121.8809,121.8148,121.8727,11857.0
2017-07-20 12:00:00,147.41,147.46,147.36,147.39,11400.0,121.8561,121.8975,121.8148,121.8396,11400.0
2017-07-20 12:10:00,147.41,147.56,147.41,147.53,13176.0,121.8561,121.9801,121.8561,121.9553,13176.0
2017-07-20 12:20:00,147.52,147.63,147.45,147.53,42435.0,121.9471,122.038,121.8892,121.9553,42435.0
2017-07-20 12:30:00,147.51,147.52,147.37,147.38,10586.0,121.9388,121.9471,121.8231,121.8313,10586.0
2017-07-20 12:40:00,147.37,147.41,147.27,147.36,10608.0,121.8231,121.8561,121.7404,121.8148,10608.0
2017-07-20 12:50:00,147.39,147.41,147.27,147.27,7472.0,121.8396,121.8561,121.7404,121.7404,7472.0
2017-07-20 13:00:00,147.27,147.38,147.27,147.31,7627.0,121.7404,121.8313,121.7404,121.7735,7627.0
2017-07-20 13:10:00,147.33,147.41,147.26,147.4,10974.0,121.79,121.8561,121.7321,121.8479,10974.0
2017-07-20 13:20:00,147.4,147.42,147.33,147.36,5596.0,121.8479,121.8644,121.79,121.8148,5596.0
2017-07-20 13:30:00,147.36,147.42,147.33,147.33,7434.0,121.8148,121.8644,121.79,121.79,7434.0
2017-07-20 13:40:00,147.34,147.36,147.27,147.27,7266.0,121.7983,121.8148,121.7404,121.7404,7266.0
2017-07-20 13:50:00,147.24,147.3,147.2,147.3,8683.0,121.7156,121.7652,121.6825,121.7652,8683.0
2017-07-20 14:00:00,147.26,147.27,147.15,147.15,9642.0,121.7321,121.7404,121.6412,121.6412,9642.0
2017-07-20 14:10:00,147.16,147.16,147.05,147.07,7861.0,121.6495,121.6495,121.5585,121.5751,7861.0
2017-07-20 14:20:00,147.08,147.09,146.93,147.01,7362.0,121.5833,121.5916,121.4593,121.5255,7362.0
2017-07-20 14:30:00,147.02,147.13,146.95,146.95,13875.0,121.5337,121.6247,121.4759,121.4759,13875.0
2017-07-20 14:40:00,146.96,147.2,146.96,147.2,9781.0,121.4841,121.6825,121.4841,121.6825,9781.0
2017-07-20 14:50:00,147.2,147.28,147.1,147.1,14415.0,121.6825,121.7487,121.5999,121.5999,14415.0
2017-07-20 15:00:00,147.1,147.15,147.1,147.13,9673.0,121.5999,121.6412,121.5999,121.6247,9673.0
2017-07-20 15:10:00,147.14,147.17,147.1,147.13,15441.0,121.6329,121.6577,121.5999,121.6247,15441.0
2017-07-20 15:20:00,147.13,147.24,147.12,147.2,16644.0,121.6247,121.7156,121.6164,121.6825,16644.0
2017-07-20 15:30:00,147.19,147.2,146.9,146.91,23154.0,121.6743,121.6825,121.4345,121.4428,23154.0
2017-07-20 15:40:00,146.91,147.09,146.87,147.07,38035.0,121.4428,121.5916,121.4097,121.5751,38035.0
2017-07-20 15:50:00,147.05,147.14,146.95,147.13,163267.0,121.5585,121.6329,121.4759,121.6247,163267.0
2017-07-21 09:30:00,146.52,147.0,146.48,146.56,96872.0,121.1204,121.5172,121.0874,121.1535,96872.0
2017-07-21 09:40:00,146.48,146.79,146.35,146.5,17643.0,121.0874,121.3436,120.9799,121.1039,17643.0
2017-07-21 09:50:00,146.52,146.64,146.0,146.0,24423.0,121.1204,121.2196,120.6906,120.6906,24423.0
2017-07-21 10:00:00,146.01,146.35,145.93,146.23,22559.0,120.6988,120.9799,120.6327,120.8807,22559.0
2017-07-21 10:10:00,146.24,146.42,146.17,146.28,21305.0,120.889,121.0378,120.8311,120.922,21305.0
2017-07-21 10:20:00,146.28,146.46,146.14,146.31,24796.0,120.922,121.0708,120.8063,120.9468,24796.0
2017-07-21 10:30:00,146.31,146.61,146.25,146.6,24336.0,120.9468,121.1948,120.8972,121.1865,24336.0
2017-07-21 10:40:00,146.57,146.78,146.52,146.73,23595.0,121.1617,121.3353,121.1204,121.294,23595.0
2017-07-21 10:50:00,146.69,146.79,146.53,146.53,25750.0,121.2609,121.3436,121.1287,121.1287,25750.0
2017-07-21 11:00:00,146.53,146.54,146.29,146.37,20537.0,121.1287,121.1369,120.9303,120.9964,20537.0
2017-07-21 11:10:00,146.38,146.77,146.36,146.77,16093.0,121.0047,121.3271,120.9882,121.3271,16093.0
2017-07-21 11:20:00,146.77,146.79,146.57,146.71,15956.0,121.3271,121.3436,121.1617,121.2775,15956.0
2017-07-21 11:30:00,146.71,147.03,146.68,147.02,14383.0,121.2775,121.542,121.2527,121.5337,14383.0
2017-07-21 11:40:00,147.01,147.03,146.79,146.98,18258.0,121.5255,121.542,121.3436,121.5007,18258.0
2017-07-21 11:50:00,146.96,147.08,146.95,146.97,20744.0,121.4841,121.5833,121.4759,121.4924,20744.0
2017-07-21 12:00:00,147.01,147.07,146.91,146.94,21159.0,121.5255,121.5751,121.4428,121.4676,21159.0
2017-07-21 12:10:00,146.94,147.07,146.92,146.92,33631.0,121.4676,121.5751,121.4511,121.4511,33631.0
2017-07-21 12:20:00,146.91,147.05,146.82,147.0,25705.0,121.4428,121.5585,121.3684,121.5172,25705.0
2017-07-21 12:30:00,147.01,147.2,147.01,147.17,19317.0,121.5255,121.6825,121.5255,121.6577,19317.0
2017-07-21 12:40:00,147.21,147.37,147.13,147.36,17284.0,121.6908,121.8231,121.6247,121.8148,17284.0
2017-07-21 12:50:00,147.33,147.45,147.26,147.41,22167.0,121.79,121.8892,121.7321,121.8561,22167.0
2017-07-21 13:00:00,147.4,147.48,147.26,147.29,24591.0,121.8479,121.914,121.7321,121.7569,24591.0
2017-07-21 13:10:00,147.3,147.61,147.18,147.44,26089.0,121.7652,122.0215,121.666,121.8809,26089.0
2017-07-21 13:20:00,147.41,147.7,147.38,147.5,42106.0,121.8561,122.0959,121.8313,121.9305,42106.0
2017-07-21 13:30:00,147.44,147.47,147.28,147.46,35550.0,121.8809,121.9057,121.7487,121.8975,35550.0
2017-07-21 13:40:00,147.46,147.58,147.3,147.48,26777.0,121.8975,121.9967,121.7652,121.914,26777.0
2017-07-21 13:50:00,147.49,147.61,147.45,147.56,20675.0,121.9223,122.0215,121.8892,121.9801,20675.0
2017-07-21 14:00:00,147.56,147.59,147.44,147.47,51691.0,121.9801,122.0049,121.8809,121.9057,51691.0
2017-07-21 14:10:00,147.46,147.73,147.45,147.72,40469.0,121.8975,122.1207,121.8892,122.1124,40469.0
2017-07-21 14:20:00,147.73,147.79,147.7,147.7,15332.0,122.1207,122.1703,122.0959,122.0959,15332.0
2017-07-21 14:30:00,147.74,147.83,147.53,147.66,34803.0,122.1289,122.2033,121.9553,122.0628,34803.0
2017-07-21 14:40:00,147.68,147.89,147.61,147.66,18330.0,122.0793,122.2529,122.0215,122.0628,18330.0
2017-07-21 14:50:00,147.64,147.64,147.41,147.41,16684.0,122.0463,122.0463,121.8561,121.8561,16684.0
2017-07-21 15:00:00,147.43,147.57,147.37,147.37,17496.0,121.8727,121.9884,121.8231,121.8231,17496.0
2017-07-21 15:10:00,147.36,147.46,147.27,147.3,20525.0,121.8148,121.8975,121.7404,121.7652,20525.0
2017-07-21 15:20:00,147.31,147.39,147.21,147.26,32707.0,121.7735,121.8396,121.6908,121.7321,32707.0
2017-07-21 15:30:00,147.25,147.38,147.23,147.29,41838.0,121.7239,121.8313,121.7073,121.7569,41838.0
2017-07-21 15:40:00,147.28,147.38,147.2,147.21,61063.0,121.7487,121.8313,121.6825,121.6908,61063.0
2017-07-21 15:50:00,147.21,147.38,147.2,147.33,139230.0,121.6908,121.8313,121.6825,121.79,139230.0
2017-07-24 09:30:00,143.45,143.87,140.02,141.58,262473.0,118.5826,118.9298,115.7472,117.0368,262473.0
2017-07-24 09:40:00,141.64,142.85,140.81,142.57,193797.0,117.0864,118.0866,116.4003,117.8552,193797.0
2017-07-24 09:50:00,142.55,142.59,141.45,141.53,141493.0,117.8386,117.8717,116.9293,116.9954,141493.0
2017-07-24 10:00:00,141.46,142.04,141.31,141.61,123820.0,116.9376,117.417,116.8136,117.0616,123820.0
2017-07-24 10:10:00,141.61,141.73,141.05,141.25,61682.0,117.0616,117.1608,116.5987,116.764,61682.0
2017-07-24 10:20:00,141.18,141.25,140.42,140.57,60040.0,116.7061,116.764,116.0779,116.2019,60040.0
2017-07-24 10:30:00,140.57,140.94,140.52,140.63,74827.0,116.2019,116.5077,116.1605,116.2515,74827.0
2017-07-24 10:40:00,140.65,141.38,140.58,141.25,132163.0,116.268,116.8714,116.2101,116.764,132163.0
2017-07-24 10:50:00,141.25,141.62,141.0,141.41,79624.0,116.764,117.0698,116.5573,116.8962,79624.0
2017-07-24 11:00:00,141.42,142.46,141.42,142.42,75745.0,116.9045,117.7642,116.9045,117.7312,75745.0
2017-07-24 11:10:00,142.36,142.84,142.25,142.69,45595.0,117.6816,118.0784,117.5906,117.9544,45595.0
2017-07-24 11:20:00,142.7,142.96,141.9,141.94,44049.0,117.9626,118.1776,117.3013,117.3344,44049.0
2017-07-24 11:30:00,141.95,142.31,141.88,142.22,45892.0,117.3426,117.6402,117.2848,117.5658,45892.0
2017-07-24 11:40:00,142.27,142.43,142.08,142.39,41475.0,117.6072,117.7394,117.4501,117.7064,41475.0
2017-07-24 11:50:00,142.36,142.55,142.18,142.41,33875.0,117.6816,117.8386,117.5328,117.7229,33875.0
2017-07-24 12:00:00,142.43,142.57,142.26,142.46,93126.0,117.7394,117.8552,117.5989,117.7642,93126.0
2017-07-24 12:10:00,142.47,142.56,141.97,142.02,72152.0,117.7725,117.8469,117.3592,117.4005,72152.0
2017-07-24 12:20:00,141.98,142.3,141.93,141.98,21475.0,117.3674,117.632,117.3261,117.3674,21475.0
2017-07-24 12:30:00,141.98,142.44,141.98,142.44,23445.0,117.3674,117.7477,117.3674,117.7477,23445.0
2017-07-24 12:40:00,142.44,142.51,142.2,142.26,28474.0,117.7477,117.8056,117.5493,117.5989,28474.0
2017-07-24 12:50:00,142.27,142.55,142.25,142.51,13307.0,117.6072,117.8386,117.5906,117.8056,13307.0
2017-07-24 13:00:00,142.43,142.5,142.28,142.35,29530.0,117.7394,117.7973,117.6154,117.6733,29530.0
2017-07-24 13:10:00,142.35,142.72,142.35,142.42,47901.0,117.6733,117.9792,117.6733,117.7312,47901.0
2017-07-24 13:20:00,142.45,142.48,141.92,141.94,27241.0,117.756,117.7808,117.3178,117.3344,27241.0
2017-07-24 13:30:00,141.95,142.04,141.78,142.03,78989.0,117.3426,117.417,117.2021,117.4088,78989.0
2017-07-24 13:40:00,142.01,142.02,141.75,141.8,72138.0,117.3922,117.4005,117.1773,117.2186,72138.0
2017-07-24 13:50:00,141.8,142.05,141.77,141.87,31748.0,117.2186,117.4253,117.1938,117.2765,31748.0
2017-07-24 14:00:00,141.89,141.94,141.55,141.55,44063.0,117.293,117.3344,117.012,117.012,44063.0
2017-07-24 14:10:00,141.55,141.92,141.55,141.86,57000.0,117.012,117.3178,117.012,117.2682,57000.0
2017-07-24 14:20:00,141.91,142.03,141.76,141.97,35196.0,117.3096,117.4088,117.1856,117.3592,35196.0
2017-07-24 14:30:00,141.91,142.26,141.91,142.26,26929.0,117.3096,117.5989,117.3096,117.5989,26929.0
2017-07-24 14:40:00,142.26,142.42,142.15,142.39,18858.0,117.5989,117.7312,117.508,117.7064,18858.0
2017-07-24 14:50:00,142.41,142.75,142.39,142.7,48638.0,117.7229,118.004,117.7064,117.9626,48638.0
2017-07-24 15:00:00,142.71,142.81,142.37,142.38,36681.0,117.9709,118.0536,117.6898,117.6981,36681.0
2017-07-24 15:10:00,142.41,142.57,142.35,142.54,24370.0,117.7229,117.8552,117.6733,117.8304,24370.0
2017-07-24 15:20:00,142.51,142.69,142.38,142.68,39156.0,117.8056,117.9544,117.6981,117.9461,39156.0
2017-07-24 15:30:00,142.72,142.72,142.51,142.59,54427.0,117.9792,117.9792,117.8056,117.8717,54427.0
2017-07-24 15:40:00,142.58,142.59,142.34,142.39,86768.0,117.8634,117.8717,117.665,117.7064,86768.0
2017-07-24 15:50:00,142.39,142.39,141.85,142.1,193739.0,117.7064,117.7064,117.26,117.4666,193739.0
2017-07-25 09:30:00,143.0,143.57,141.63,141.83,90649.0,118.2106,118.6818,117.0781,117.2434,90649.0
2017-07-25 09:40:00,141.81,142.05,141.6,141.65,52863.0,117.2269,117.4253,117.0533,117.0946,52863.0
2017-07-25 09:50:00,141.62,141.93,141.29,141.78,101921.0,117.0698,117.3261,116.797,117.2021,101921.0
2017-07-25 10:00:00,141.75,141.77,140.71,140.73,63770.0,117.1773,117.1938,116.3176,116.3341,63770.0
2017-07-25 10:10:00,140.72,141.21,140.58,141.21,48584.0,116.3259,116.7309,116.2101,116.7309,48584.0
2017-07-25 10:20:00,141.22,141.57,141.12,141.55,37268.0,116.7392,117.0285,116.6565,117.012,37268.0
2017-07-25 10:30:00,141.56,141.75,141.44,141.46,35350.0,117.0202,117.1773,116.921,116.9376,35350.0
2017-07-25 10:40:00,141.45,141.62,141.37,141.4,59382.0,116.9293,117.0698,116.8632,116.888,59382.0
2017-07-25 10:50:00,141.46,141.54,141.26,141.44,22619.0,116.9376,117.0037,116.7722,116.921,22619.0
2017-07-25 11:00:00,141.43,141.6,141.42,141.52,52928.0,116.9128,117.0533,116.9045,116.9872,52928.0
2017-07-25 11:10:00,141.54,141.81,141.53,141.81,22233.0,117.0037,117.2269,116.9954,117.2269,22233.0
2017-07-25 11:20:00,141.79,142.11,141.75,141.81,27521.0,117.2104,117.4749,117.1773,117.2269,27521.0
2017-07-25 11:30:00,141.82,142.1,141.74,142.01,36261.0,117.2352,117.4666,117.169,117.3922,36261.0
2017-07-25 11:40:00,142.02,142.03,141.9,141.98,32868.0,117.4005,117.4088,117.3013,117.3674,32868.0
2017-07-25 11:50:00,142.03,142.17,141.93,142.14,32788.0,117.4088,117.5245,117.3261,117.4997,32788.0
2017-07-25 12:00:00,142.17,142.27,142.12,142.22,21687.0,117.5245,117.6072,117.4832,117.5658,21687.0
2017-07-25 12:10:00,142.24,142.42,142.15,142.15,46871.0,117.5824,117.7312,117.508,117.508,46871.0
2017-07-25 12:20:00,142.15,142.35,142.07,142.22,75620.0,117.508,117.6733,117.4418,117.5658,75620.0
2017-07-25 12:30:00,142.21,142.31,142.15,142.3,29776.0,117.5576,117.6402,117.508,117.632,29776.0
2017-07-25 12:40:00,142.3,142.3,142.1,142.14,16292.0,117.632,117.632,117.4666,117.4997,16292.0
2017-07-25 12:50:00,142.13,142.16,141.94,141.96,15564.0,117.4914,117.5162,117.3344,117.3509,15564.0
2017-07-25 13:00:00,141.97,142.15,141.96,142.13,38148.0,117.3592,117.508,117.3509,117.4914,38148.0
2017-07-25 13:10:00,142.15,142.64,142.14,142.27,49205.0,117.508,117.913,117.4997,117.6072,49205.0
2017-07-25 13:20:00,142.24,142.35,142.21,142.35,18110.0,117.5824,117.6733,117.5576,117.6733,18110.0
2017-07-25 13:30:00,142.33,142.33,142.06,142.06,16984.0,117.6568,117.6568,117.4336,117.4336,16984.0
2017-07-25 13:40:00,142.06,142.21,142.04,142.16,18243.0,117.4336,117.5576,117.417,117.5162,18243.0
2017-07-25 13:50:00,142.16,142.17,141.98,141.99,35663.0,117.5162,117.5245,117.3674,117.3757,35663.0
2017-07-25 14:00:00,142.0,142.04,141.87,141.92,16639.0,117.384,117.417,117.2765,117.3178,16639.0
2017-07-25 14:10:00,141.92,141.94,141.71,141.75,40419.0,117.3178,117.3344,117.1442,117.1773,40419.0
2017-07-25 14:20:00,141.75,141.89,141.75,141.81,18107.0,117.1773,117.293,117.1773,117.2269,18107.0
2017-07-25 14:30:00,141.82,141.9,141.77,141.82,31686.0,117.2352,117.3013,117.1938,117.2352,31686.0
2017-07-25 14:40:00,141.82,141.83,141.59,141.64,16310.0,117.2352,117.2434,117.045,117.0864,16310.0
2017-07-25 14:50:00,141.67,141.8,141.66,141.78,28323.0,117.1112,117.2186,117.1029,117.2021,28323.0
2017-07-25 15:00:00,141.78,141.86,141.78,141.81,39483.0,117.2021,117.2682,117.2021,117.2269,39483.0
2017-07-25 15:10:00,141.81,141.93,141.8,141.89,32993.0,117.2269,117.3261,117.2186,117.293,32993.0
2017-07-25 15:20:00,141.9,141.93,141.74,141.86,43983.0,117.3013,117.3261,117.169,117.2682,43983.0
2017-07-25 15:30:00,141.86,141.91,141.81,141.81,44250.0,117.2682,117.3096,117.2269,117.2269,44250.0
2017-07-25 15:40:00,141.82,141.82,141.6,141.6,66915.0,117.2352,117.2352,117.0533,117.0533,66915.0
2017-07-25 15:50:00,141.63,141.75,141.55,141.64,135593.0,117.0781,117.1773,117.012,117.0864,135593.0
2017-07-26 09:30:00,141.71,141.83,141.26,141.45,33429.0,117.1442,117.2434,116.7722,116.9293,33429.0
2017-07-26 09:40:00,141.55,141.73,141.26,141.41,21695.0,117.012,117.1608,116.7722,116.8962,21695.0
2017-07-26 09:50:00,141.45,141.45,141.12,141.26,24078.0,116.9293,116.9293,116.6565,116.7722,24078.0
2017-07-26 10:00:00,141.38,141.39,141.19,141.32,17194.0,116.8714,116.8797,116.7144,116.8218,17194.0
2017-07-26 10:10:00,141.28,141.37,141.15,141.23,18569.0,116.7888,116.8632,116.6813,116.7475,18569.0
2017-07-26 10:20:00,141.24,141.34,141.13,141.23,14289.0,116.7557,116.8384,116.6648,116.7475,14289.0
2017-07-26 10:30:00,141.27,141.28,141.05,141.24,16811.0,116.7805,116.7888,116.5987,116.7557,16811.0
2017-07-26 10:40:00,141.26,141.28,141.07,141.08,16321.0,116.7722,116.7888,116.6152,116.6235,16321.0
2017-07-26 10:50:00,141.09,141.17,140.99,141.11,20439.0,116.6317,116.6979,116.5491,116.6483,20439.0
2017-07-26 11:00:00,141.04,141.28,140.99,141.28,18430.0,116.5904,116.7888,116.5491,116.7888,18430.0
2017-07-26 11:10:00,141.34,141.37,141.26,141.32,19053.0,116.8384,116.8632,116.7722,116.8218,19053.0
2017-07-26 11:20:00,141.35,141.46,141.24,141.31,28449.0,116.8466,116.9376,116.7557,116.8136,28449.0
2017-07-26 11:30:00,141.32,141.37,141.17,141.21,13621.0,116.8218,116.8632,116.6979,116.7309,13621.0
2017-07-26 11:40:00,141.14,141.31,141.14,141.27,13098.0,116.6731,116.8136,116.6731,116.7805,13098.0
2017-07-26 11:50:00,141.26,141.26,141.13,141.2,18827.0,116.7722,116.7722,116.6648,116.7227,18827.0
2017-07-26 12:00:00,141.19,141.28,141.15,141.28,18719.0,116.7144,116.7888,116.6813,116.7888,18719.0
2017-07-26 12:10:00,141.27,141.28,141.19,141.22,13897.0,116.7805,116.7888,116.7144,116.7392,13897.0
2017-07-26 12:20:00,141.23,141.29,141.22,141.23,19288.0,116.7475,116.797,116.7392,116.7475,19288.0
2017-07-26 12:30:00,141.21,141.23,141.1,141.11,11948.0,116.7309,116.7475,116.64,116.6483,11948.0
2017-07-26 12:40:00,141.13,141.26,141.13,141.23,10896.0,116.6648,116.7722,116.6648,116.7475,10896.0
2017-07-26 12:50:00,141.22,141.26,141.18,141.23,13178.0,116.7392,116.7722,116.7061,116.7475,13178.0
2017-07-26 13:00:00,141.26,141.26,141.14,141.14,10160.0,116.7722,116.7722,116.6731,116.6731,10160.0
2017-07-26 13:10:00,141.14,141.14,140.94,141.0,21092.0,116.6731,116.6731,116.5077,116.5573,21092.0
2017-07-26 13:20:00,140.99,141.02,140.89,140.95,12145.0,116.5491,116.5739,116.4664,116.516,12145.0
2017-07-26 13:30:00,140.98,141.02,140.9,140.98,9019.0,116.5408,116.5739,116.4747,116.5408,9019.0
2017-07-26 13:40:00,140.97,140.98,140.84,140.85,7927.0,116.5325,116.5408,116.4251,116.4333,7927.0
2017-07-26 13:50:00,140.86,140.86,140.6,140.67,20077.0,116.4416,116.4416,116.2267,116.2845,20077.0
2017-07-26 14:00:00,140.6,140.79,140.55,140.57,42833.0,116.2267,116.3837,116.1853,116.2019,42833.0
2017-07-26 14:10:00,140.52,140.63,140.5,140.63,22780.0,116.1605,116.2515,116.144,116.2515,22780.0
2017-07-26 14:20:00,140.65,140.7,140.61,140.66,13880.0,116.268,116.3093,116.2349,116.2763,13880.0
2017-07-26 14:30:00,140.63,140.66,140.48,140.48,22870.0,116.2515,116.2763,116.1275,116.1275,22870.0
2017-07-26 14:40:00,140.47,140.57,140.41,140.55,17916.0,116.1192,116.2019,116.0696,116.1853,17916.0
2017-07-26 14:50:00,140.56,140.57,140.33,140.34,25418.0,116.1936,116.2019,116.0035,116.0117,25418.0
2017-07-26 15:00:00,140.31,140.41,140.23,140.37,24493.0,115.9869,116.0696,115.9208,116.0365,24493.0
2017-07-26 15:10:00,140.35,140.51,140.29,140.48,24196.0,116.02,116.1523,115.9704,116.1275,24196.0
2017-07-26 15:20:00,140.48,140.52,140.43,140.48,31139.0,116.1275,116.1605,116.0861,116.1275,31139.0
2017-07-26 15:30:00,140.45,140.48,140.21,140.25,78781.0,116.1027,116.1275,115.9043,115.9373,78781.0
2017-07-26 15:40:00,140.23,140.26,140.0,140.02,83005.0,115.9208,115.9456,115.7307,115.7472,83005.0
2017-07-26 15:50:00,140.0,140.11,139.99,140.11,126287.0,115.7307,115.8216,115.7224,115.8216,126287.0
2017-07-27 09:30:00,140.37,140.47,140.09,140.25,23651.0,116.0365,116.1192,115.8051,115.9373,23651.0
2017-07-27 09:40:00,140.3,140.42,140.09,140.21,26885.0,115.9787,116.0779,115.8051,115.9043,26885.0
2017-07-27 09:50:00,140.14,140.17,140.0,140.03,12819.0,115.8464,115.8712,115.7307,115.7555,12819.0
2017-07-27 10:00:00,140.06,140.1,139.99,140.03,25737.0,115.7803,115.8133,115.7224,115.7555,25737.0
2017-07-27 10:10:00,140.05,140.16,139.95,140.02,37062.0,115.772,115.8629,115.6893,115.7472,37062.0
2017-07-27 10:20:00,140.04,140.08,139.96,139.97,29740.0,115.7637,115.7968,115.6976,115.7059,29740.0
2017-07-27 10:30:00,139.98,140.05,139.71,140.05,22670.0,115.7141,115.772,115.4909,115.772,22670.0
2017-07-27 10:40:00,140.04,140.1,139.99,140.04,22677.0,115.7637,115.8133,115.7224,115.7637,22677.0
2017-07-27 10:50:00,140.01,140.07,139.94,140.05,13484.0,115.7389,115.7885,115.6811,115.772,13484.0
2017-07-27 11:00:00,140.04,140.04,139.79,139.79,21661.0,115.7637,115.7637,115.5571,115.5571,21661.0
2017-07-27 11:10:00,139.81,139.9,139.72,139.76,34780.0,115.5736,115.648,115.4992,115.5323,34780.0
2017-07-27 11:20:00,139.75,139.76,139.51,139.55,31686.0,115.524,115.5323,115.3256,115.3587,31686.0
2017-07-27 11:30:00,139.56,140.0,139.56,139.87,33192.0,115.3669,115.7307,115.3669,115.6232,33192.0
2017-07-27 11:40:00,139.87,139.93,139.8,139.8,16456.0,115.6232,115.6728,115.5653,115.5653,16456.0
2017-07-27 11:50:00,139.81,140.11,139.81,139.99,22849.0,115.5736,115.8216,115.5736,115.7224,22849.0
2017-07-27 12:00:00,139.99,140.0,139.83,139.96,20219.0,115.7224,115.7307,115.5901,115.6976,20219.0
2017-07-27 12:10:00,139.96,140.11,139.95,140.05,18934.0,115.6976,115.8216,115.6893,115.772,18934.0
2017-07-27 12:20:00,140.05,140.08,139.97,140.07,18575.0,115.772,115.7968,115.7059,115.7885,18575.0
2017-07-27 12:30:00,140.07,140.09,139.94,140.03,19897.0,115.7885,115.8051,115.6811,115.7555,19897.0
2017-07-27 12:40:00,140.01,140.07,140.0,140.06,12151.0,115.7389,115.7885,115.7307,115.7803,12151.0
2017-07-27 12:50:00,140.02,140.09,139.94,140.06,18318.0,115.7472,115.8051,115.6811,115.7803,18318.0
2017-07-27 13:00:00,140.02,140.08,139.96,140.02,14800.0,115.7472,115.7968,115.6976,115.7472,14800.0
2017-07-27 13:10:00,140.01,140.1,139.99,140.08,12299.0,115.7389,115.8133,115.7224,115.7968,12299.0
2017-07-27 13:20:00,140.05,140.11,139.9,139.99,31167.0,115.772,115.8216,115.648,115.7224,31167.0
2017-07-27 13:30:00,139.99,140.04,139.84,140.01,17970.0,115.7224,115.7637,115.5984,115.7389,17970.0
2017-07-27 13:40:00,140.05,140.31,140.01,140.2,17797.0,115.772,115.9869,115.7389,115.896,17797.0
2017-07-27 13:50:00,140.23,140.25,140.01,140.01,17075.0,115.9208,115.9373,115.7389,115.7389,17075.0
2017-07-27 14:00:00,140.1,140.16,139.94,140.08,30325.0,115.8133,115.8629,115.6811,115.7968,30325.0
2017-07-27 14:10:00,140.06,140.08,140.0,140.07,34055.0,115.7803,115.7968,115.7307,115.7885,34055.0
2017-07-27 14:20:00,140.08,140.11,140.0,140.1,22517.0,115.7968,115.8216,115.7307,115.8133,22517.0
2017-07-27 14:30:00,140.1,140.2,140.03,140.12,21212.0,115.8133,115.896,115.7555,115.8299,21212.0
2017-07-27 14:40:00,140.13,140.13,139.96,140.05,19928.0,115.8381,115.8381,115.6976,115.772,19928.0
2017-07-27 14:50:00,140.03,140.1,140.01,140.07,15294.0,115.7555,115.8133,115.7389,115.7885,15294.0
2017-07-27 15:00:00,140.06,140.18,140.01,140.05,16186.0,115.7803,115.8795,115.7389,115.772,16186.0
2017-07-27 15:10:00,140.04,140.17,140.03,140.12,16678.0,115.7637,115.8712,115.7555,115.8299,16678.0
2017-07-27 15:20:00,140.11,140.45,140.11,140.45,67605.0,115.8216,116.1027,115.8216,116.1027,67605.0
2017-07-27 15:30:00,140.45,140.75,140.42,140.64,34580.0,116.1027,116.3507,116.0779,116.2597,34580.0
2017-07-27 15:40:00,140.63,140.74,140.53,140.7,37388.0,116.2515,116.3424,116.1688,116.3093,37388.0
2017-07-27 15:50:00,140.7,140.85,140.55,140.8,85903.0,116.3093,116.4333,116.1853,116.392,85903.0
2017-07-28 09:30:00,140.69,141.06,140.42,140.66,25541.0,116.3011,116.6069,116.0779,116.2763,25541.0
2017-07-28 09:40:00,140.72,140.88,140.67,140.67,4027.0,116.3259,116.4581,116.2845,116.2845,4027.0
2017-07-28 09:50:00,140.76,140.76,140.39,140.52,11754.0,116.3589,116.3589,116.0531,116.1605,11754.0
2017-07-28 10:00:00,140.51,140.74,140.29,140.47,11032.0,116.1523,116.3424,115.9704,116.1192,11032.0
2017-07-28 10:10:00,140.47,140.49,140.41,140.47,3650.0,116.1192,116.1357,116.0696,116.1192,3650.0
2017-07-28 10:20:00,140.49,140.55,140.33,140.54,15859.0,116.1357,116.1853,116.0035,116.1771,15859.0
2017-07-28 10:30:00,140.54,140.72,140.54,140.58,9973.0,116.1771,116.3259,116.1771,116.2101,9973.0
2017-07-28 10:40:00,140.57,140.68,140.52,140.55,7933.0,116.2019,116.2928,116.1605,116.1853,7933.0
2017-07-28 10:50:00,140.49,140.49,140.19,140.19,11901.0,116.1357,116.1357,115.8877,115.8877,11901.0
2017-07-28 11:00:00,140.18,140.32,140.17,140.28,19475.0,115.8795,115.9952,115.8712,115.9621,19475.0
2017-07-28 11:10:00,140.27,140.31,140.18,140.19,6642.0,115.9539,115.9869,115.8795,115.8877,6642.0
2017-07-28 11:20:00,140.19,140.2,140.03,140.04,10343.0,115.8877,115.896,115.7555,115.7637,10343.0
2017-07-28 11:30:00,140.05,140.19,140.01,140.11,12969.0,115.772,115.8877,115.7389,115.8216,12969.0
2017-07-28 11:40:00,140.1,140.2,140.01,140.01,11704.0,115.8133,115.896,115.7389,115.7389,11704.0
2017-07-28 11:50:00,140.03,140.08,139.95,140.03,17511.0,115.7555,115.7968,115.6893,115.7555,17511.0
2017-07-28 12:00:00,140.02,140.05,139.99,140.03,20999.0,115.7472,115.772,115.7224,115.7555,20999.0
2017-07-28 12:10:00,140.04,140.05,139.99,140.01,19386.0,115.7637,115.772,115.7224,115.7389,19386.0
2017-07-28 12:20:00,140.02,140.04,139.98,140.02,24060.0,115.7472,115.7637,115.7141,115.7472,24060.0
2017-07-28 12:30:00,140.03,140.04,139.9,140.0,23286.0,115.7555,115.7637,115.648,115.7307,23286.0
2017-07-28 12:40:00,140.01,140.09,139.94,140.01,27085.0,115.7389,115.8051,115.6811,115.7389,27085.0
2017-07-28 12:50:00,140.01,140.06,140.0,140.03,10307.0,115.7389,115.7803,115.7307,115.7555,10307.0
2017-07-28 13:00:00,140.02,140.06,140.0,140.01,18104.0,115.7472,115.7803,115.7307,115.7389,18104.0
2017-07-28 13:10:00,140.01,140.04,139.96,139.99,24654.0,115.7389,115.7637,115.6976,115.7224,24654.0
2017-07-28 13:20:00,140.0,140.05,139.98,140.05,25614.0,115.7307,115.772,115.7141,115.772,25614.0
2017-07-28 13:30:00,140.06,140.13,140.02,140.13,8223.0,115.7803,115.8381,115.7472,115.8381,8223.0
2017-07-28 13:40:00,140.14,140.17,140.08,140.17,9183.0,115.8464,115.8712,115.7968,115.8712,9183.0
2017-07-28 13:50:00,140.18,140.2,140.08,140.08,10934.0,115.8795,115.896,115.7968,115.7968,10934.0
2017-07-28 14:00:00,140.1,140.17,140.08,140.1,15329.0,115.8133,115.8712,115.7968,115.8133,15329.0
2017-07-28 14:10:00,140.12,140.13,140.05,140.08,24511.0,115.8299,115.8381,115.772,115.7968,24511.0
2017-07-28 14:20:00,140.05,140.15,139.97,140.12,45389.0,115.772,115.8547,115.7059,115.8299,45389.0
2017-07-28 14:30:00,140.12,140.4,140.07,140.34,107372.0,115.8299,116.0613,115.7885,116.0117,107372.0
2017-07-28 14:40:00,140.37,140.68,140.34,140.68,36000.0,116.0365,116.2928,116.0117,116.2928,36000.0
2017-07-28 14:50:00,140.69,140.76,140.65,140.75,30879.0,116.3011,116.3589,116.268,116.3507,30879.0
2017-07-28 15:00:00,140.76,140.84,140.73,140.78,26008.0,116.3589,116.4251,116.3341,116.3755,26008.0
2017-07-28 15:10:00,140.78,140.79,140.72,140.79,24140.0,116.3755,116.3837,116.3259,116.3837,24140.0
2017-07-28 15:20:00,140.77,140.83,140.71,140.8,29184.0,116.3672,116.4168,116.3176,116.392,29184.0
2017-07-28 15:30:00,140.8,140.91,140.78,140.89,42145.0,116.392,116.4829,116.3755,116.4664,42145.0
2017-07-28 15:40:00,140.91,141.07,140.91,140.97,43753.0,116.4829,116.6152,116.4829,116.5325,43753.0
2017-07-28 15:50:00,140.98,141.04,140.8,140.81,89509.0,116.5408,116.5904,116.392,116.4003,89509.0
2017-07-31 09:30:00,141.21,141.66,141.2,141.61,26356.0,116.7309,117.1029,116.7227,117.0616,26356.0
2017-07-31 09:40:00,141.59,141.72,141.41,141.55,23480.0,117.045,117.1525,116.8962,117.012,23480.0
2017-07-31 09:50:00,141.47,141.58,141.1,141.18,14554.0,116.9458,117.0368,116.64,116.7061,14554.0
2017-07-31 10:00:00,141.2,141.21,141.0,141.0,13797.0,116.7227,116.7309,116.5573,116.5573,13797.0
2017-07-31 10:10:00,141.0,141.06,140.88,141.01,12921.0,116.5573,116.6069,116.4581,116.5656,12921.0
2017-07-31 10:20:00,140.99,141.2,140.93,141.16,13165.0,116.5491,116.7227,116.4995,116.6896,13165.0
2017-07-31 10:30:00,141.15,141.27,141.0,141.27,12150.0,116.6813,116.7805,116.5573,116.7805,12150.0
2017-07-31 10:40:00,141.28,141.29,141.1,141.13,10459.0,116.7888,116.797,116.64,116.6648,10459.0
2017-07-31 10:50:00,141.14,141.15,141.02,141.04,18012.0,116.6731,116.6813,116.5739,116.5904,18012.0
2017-07-31 11:00:00,141.05,141.23,141.04,141.17,17350.0,116.5987,116.7475,116.5904,116.6979,17350.0
2017-07-31 11:10:00,141.18,141.39,141.18,141.39,6116.0,116.7061,116.8797,116.7061,116.8797,6116.0
2017-07-31 11:20:00,141.38,141.51,141.38,141.39,14377.0,116.8714,116.9789,116.8714,116.8797,14377.0
2017-07-31 11:30:00,141.42,141.46,141.31,141.31,10932.0,116.9045,116.9376,116.8136,116.8136,10932.0
2017-07-31 11:40:00,141.32,141.39,141.23,141.24,9069.0,116.8218,116.8797,116.7475,116.7557,9069.0
2017-07-31 11:50:00,141.23,141.23,141.06,141.15,12403.0,116.7475,116.7475,116.6069,116.6813,12403.0
2017-07-31 12:00:00,141.13,141.13,141.01,141.04,11310.0,116.6648,116.6648,116.5656,116.5904,11310.0
2017-07-31 12:10:00,141.07,141.08,140.99,141.02,13089.0,116.6152,116.6235,116.5491,116.5739,13089.0
2017-07-31 12:20:00,140.99,140.99,140.87,140.89,8439.0,116.5491,116.5491,116.4499,116.4664,8439.0
2017-07-31 12:30:00,140.89,140.89,140.7,140.71,14526.0,116.4664,116.4664,116.3093,116.3176,14526.0
2017-07-31 12:40:00,140.7,140.81,140.6,140.64,21453.0,116.3093,116.4003,116.2267,116.2597,21453.0
2017-07-31 12:50:00,140.66,140.66,140.56,140.65,18080.0,116.2763,116.2763,116.1936,116.268,18080.0
2017-07-31 13:00:00,140.63,140.83,140.63,140.81,10875.0,116.2515,116.4168,116.2515,116.4003,10875.0
2017-07-31 13:10:00,140.83,140.83,140.7,140.8,9975.0,116.4168,116.4168,116.3093,116.392,9975.0
2017-07-31 13:20:00,140.79,140.85,140.77,140.81,15396.0,116.3837,116.4333,116.3672,116.4003,15396.0
2017-07-31 13:30:00,140.82,140.9,140.82,140.85,8498.0,116.4085,116.4747,116.4085,116.4333,8498.0
2017-07-31 13:40:00,140.85,140.88,140.76,140.83,16381.0,116.4333,116.4581,116.3589,116.4168,16381.0
2017-07-31 13:50:00,140.82,140.97,140.82,140.95,11361.0,116.4085,116.5325,116.4085,116.516,11361.0
2017-07-31 14:00:00,140.94,140.94,140.79,140.79,10828.0,116.5077,116.5077,116.3837,116.3837,10828.0
2017-07-31 14:10:00,140.79,140.89,140.78,140.89,10523.0,116.3837,116.4664,116.3755,116.4664,10523.0
2017-07-31 14:20:00,140.91,140.92,140.85,140.87,10223.0,116.4829,116.4912,116.4333,116.4499,10223.0
2017-07-31 14:30:00,140.87,140.95,140.81,140.84,14332.0,116.4499,116.516,116.4003,116.4251,14332.0
2017-07-31 14:40:00,140.83,140.9,140.82,140.85,11945.0,116.4168,116.4747,116.4085,116.4333,11945.0
2017-07-31 14:50:00,140.86,140.88,140.83,140.83,8228.0,116.4416,116.4581,116.4168,116.4168,8228.0
2017-07-31 15:00:00,140.85,140.89,140.84,140.86,7823.0,116.4333,116.4664,116.4251,116.4416,7823.0
2017-07-31 15:10:00,140.87,140.97,140.86,140.95,26272.0,116.4499,116.5325,116.4416,116.516,26272.0
2017-07-31 15:20:00,140.95,141.1,140.95,141.06,16306.0,116.516,116.64,116.516,116.6069,16306.0
2017-07-31 15:30:00,141.06,141.14,141.04,141.13,22514.0,116.6069,116.6731,116.5904,116.6648,22514.0
2017-07-31 15:40:00,141.12,141.17,141.0,141.0,36113.0,116.6565,116.6979,116.5573,116.5573,36113.0
2017-07-31 15:50:00,141.0,141.06,140.7,140.71,146964.0,116.5573,116.6069,116.3093,116.3176,146964.0
2017-08-01 09:30:00,141.1,141.34,140.63,140.75,66915.0,116.64,116.8384,116.2515,116.3507,66915.0
2017-08-01 09:40:00,140.74,140.92,140.28,140.28,22967.0,116.3424,116.4912,115.9621,115.9621,22967.0
2017-08-01 09:50:00,140.29,140.34,140.1,140.11,37037.0,115.9704,116.0117,115.8133,115.8216,37037.0
2017-08-01 10:00:00,140.11,140.3,139.99,140.24,29130.0,115.8216,115.9787,115.7224,115.9291,29130.0
2017-08-01 10:10:00,140.24,140.29,139.88,140.04,38383.0,115.9291,115.9704,115.6315,115.7637,38383.0
2017-08-01 10:20:00,140.02,140.04,139.76,139.79,11927.0,115.7472,115.7637,115.5323,115.5571,11927.0
2017-08-01 10:30:00,139.83,140.08,139.8,139.92,15068.0,115.5901,115.7968,115.5653,115.6645,15068.0
2017-08-01 10:40:00,139.94,140.06,139.88,140.05,28149.0,115.6811,115.7803,115.6315,115.772,28149.0
2017-08-01 10:50:00,140.05,140.06,139.83,139.86,11930.0,115.772,115.7803,115.5901,115.6149,11930.0
2017-08-01 11:00:00,139.85,139.88,139.65,139.69,18278.0,115.6067,115.6315,115.4413,115.4744,18278.0
2017-08-01 11:10:00,139.74,139.74,139.56,139.69,16101.0,115.5157,115.5157,115.3669,115.4744,16101.0
2017-08-01 11:20:00,139.68,139.84,139.61,139.62,14849.0,115.4661,115.5984,115.4083,115.4165,14849.0
2017-08-01 11:30:00,139.63,139.88,139.63,139.79,13089.0,115.4248,115.6315,115.4248,115.5571,13089.0
2017-08-01 11:40:00,139.81,139.86,139.68,139.81,17017.0,115.5736,115.6149,115.4661,115.5736,17017.0
2017-08-01 11:50:00,139.79,139.86,139.68,139.77,15255.0,115.5571,115.6149,115.4661,115.5405,15255.0
2017-08-01 12:00:00,139.81,139.88,139.75,139.77,12397.0,115.5736,115.6315,115.524,115.5405,12397.0
2017-08-01 12:10:00,139.77,139.88,139.7,139.81,43109.0,115.5405,115.6315,115.4827,115.5736,43109.0
2017-08-01 12:20:00,139.81,139.88,139.74,139.84,8337.0,115.5736,115.6315,115.5157,115.5984,8337.0
2017-08-01 12:30:00,139.84,139.9,139.8,139.84,17882.0,115.5984,115.648,115.5653,115.5984,17882.0
2017-08-01 12:40:00,139.87,140.07,139.87,140.07,11064.0,115.6232,115.7885,115.6232,115.7885,11064.0
2017-08-01 12:50:00,140.06,140.1,140.01,140.01,5889.0,115.7803,115.8133,115.7389,115.7389,5889.0
2017-08-01 13:00:00,140.02,140.13,140.0,140.13,7702.0,115.7472,115.8381,115.7307,115.8381,7702.0
2017-08-01 13:10:00,140.09,140.17,140.09,140.14,4994.0,115.8051,115.8712,115.8051,115.8464,4994.0
2017-08-01 13:20:00,140.16,140.33,140.16,140.23,29557.0,115.8629,116.0035,115.8629,115.9208,29557.0
2017-08-01 13:30:00,140.25,140.29,140.17,140.29,9902.0,115.9373,115.9704,115.8712,115.9704,9902.0
2017-08-01 13:40:00,140.28,140.52,140.23,140.5,104565.0,115.9621,116.1605,115.9208,116.144,104565.0
2017-08-01 13:50:00,140.49,140.53,140.37,140.45,35249.0,116.1357,116.1688,116.0365,116.1027,35249.0
2017-08-01 14:00:00,140.44,140.45,140.21,140.21,28741.0,116.0944,116.1027,115.9043,115.9043,28741.0
2017-08-01 14:10:00,140.21,140.32,140.08,140.08,31465.0,115.9043,115.9952,115.7968,115.7968,31465.0
2017-08-01 14:20:00,140.07,140.12,140.02,140.07,18530.0,115.7885,115.8299,115.7472,115.7885,18530.0
2017-08-01 14:30:00,140.08,140.13,140.05,140.06,28040.0,115.7968,115.8381,115.772,115.7803,28040.0
2017-08-01 14:40:00,140.06,140.1,140.0,140.02,34193.0,115.7803,115.8133,115.7307,115.7472,34193.0
2017-08-01 14:50:00,140.01,140.07,140.0,140.02,23923.0,115.7389,115.7885,115.7307,115.7472,23923.0
2017-08-01 15:00:00,140.0,140.08,139.99,140.06,48033.0,115.7307,115.7968,115.7224,115.7803,48033.0
2017-08-01 15:10:00,140.08,140.13,139.99,140.0,38080.0,115.7968,115.8381,115.7224,115.7307,38080.0
2017-08-01 15:20:00,139.99,140.06,139.95,139.95,28625.0,115.7224,115.7803,115.6893,115.6893,28625.0
2017-08-01 15:30:00,139.95,140.0,139.89,139.98,44670.0,115.6893,115.7307,115.6397,115.7141,44670.0
2017-08-01 15:40:00,139.98,140.0,139.88,139.89,90608.0,115.7141,115.7307,115.6315,115.6397,90608.0
2017-08-01 15:50:00,139.9,139.97,139.83,139.88,157540.0,115.648,115.7059,115.5901,115.6315,157540.0
2017-08-02 09:30:00,140.1,140.88,140.07,140.75,33203.0,115.8133,116.4581,115.7885,116.3507,33203.0
2017-08-02 09:40:00,140.75,140.8,140.51,140.7,14270.0,116.3507,116.392,116.1523,116.3093,14270.0
2017-08-02 09:50:00,140.58,140.75,140.26,140.28,29239.0,116.2101,116.3507,115.9456,115.9621,29239.0
2017-08-02 10:00:00,140.28,140.52,140.28,140.37,21388.0,115.9621,116.1605,115.9621,116.0365,21388.0
2017-08-02 10:10:00,140.34,140.44,140.22,140.23,21615.0,116.0117,116.0944,115.9125,115.9208,21615.0
2017-08-02 10:20:00,140.19,140.38,140.14,140.35,11454.0,115.8877,116.0448,115.8464,116.02,11454.0
2017-08-02 10:30:00,140.33,140.52,140.31,140.31,28211.0,116.0035,116.1605,115.9869,115.9869,28211.0
2017-08-02 10:40:00,140.31,140.36,140.21,140.31,8369.0,115.9869,116.0283,115.9043,115.9869,8369.0
2017-08-02 10:50:00,140.34,140.58,140.33,140.43,44984.0,116.0117,116.2101,116.0035,116.0861,44984.0
2017-08-02 11:00:00,140.44,140.52,140.27,140.43,17874.0,116.0944,116.1605,115.9539,116.0861,17874.0
2017-08-02 11:10:00,140.41,140.55,140.38,140.46,16535.0,116.0696,116.1853,116.0448,116.1109,16535.0
2017-08-02 11:20:00,140.49,140.55,140.4,140.45,18417.0,116.1357,116.1853,116.0613,116.1027,18417.0
2017-08-02 11:30:00,140.43,140.68,140.41,140.6,40346.0,116.0861,116.2928,116.0696,116.2267,40346.0
2017-08-02 11:40:00,140.56,140.64,140.39,140.47,13737.0,116.1936,116.2597,116.0531,116.1192,13737.0
2017-08-02 11:50:00,140.48,140.52,140.39,140.39,11284.0,116.1275,116.1605,116.0531,116.0531,11284.0
2017-08-02 12:00:00,140.39,140.46,140.33,140.33,12870.0,116.0531,116.1109,116.0035,116.0035,12870.0
2017-08-02 12:10:00,140.31,140.41,140.28,140.32,8211.0,115.9869,116.0696,115.9621,115.9952,8211.0
2017-08-02 12:20:00,140.31,140.33,140.16,140.16,15118.0,115.9869,116.0035,115.8629,115.8629,15118.0
2017-08-02 12:30:00,140.18,140.36,140.15,140.33,13252.0,115.8795,116.0283,115.8547,116.0035,13252.0
2017-08-02 12:40:00,140.31,140.42,140.3,140.37,19659.0,115.9869,116.0779,115.9787,116.0365,19659.0
2017-08-02 12:50:00,140.38,140.55,140.38,140.55,6760.0,116.0448,116.1853,116.0448,116.1853,6760.0
2017-08-02 13:00:00,140.56,140.83,140.55,140.83,14104.0,116.1936,116.4168,116.1853,116.4168,14104.0
2017-08-02 13:10:00,140.82,140.92,140.78,140.89,11346.0,116.4085,116.4912,116.3755,116.4664,11346.0
2017-08-02 13:20:00,140.92,141.09,140.85,141.09,8127.0,116.4912,116.6317,116.4333,116.6317,8127.0
2017-08-02 13:30:00,141.02,141.15,141.02,141.15,5309.0,116.5739,116.6813,116.5739,116.6813,5309.0
2017-08-02 13:40:00,141.13,141.24,141.11,141.24,8305.0,116.6648,116.7557,116.6483,116.7557,8305.0
2017-08-02 13:50:00,141.25,141.4,141.23,141.36,14185.0,116.764,116.888,116.7475,116.8549,14185.0
2017-08-02 14:00:00,141.38,141.41,141.31,141.36,14683.0,116.8714,116.8962,116.8136,116.8549,14683.0
2017-08-02 14:10:00,141.39,141.53,141.37,141.5,10287.0,116.8797,116.9954,116.8632,116.9706,10287.0
2017-08-02 14:20:00,141.49,141.58,141.46,141.46,14395.0,116.9624,117.0368,116.9376,116.9376,14395.0
2017-08-02 14:30:00,141.45,141.63,141.44,141.61,12581.0,116.9293,117.0781,116.921,117.0616,12581.0
2017-08-02 14:40:00,141.61,141.67,141.6,141.67,9462.0,117.0616,117.1112,117.0533,117.1112,9462.0
2017-08-02 14:50:00,141.68,141.73,141.66,141.73,10086.0,117.1194,117.1608,117.1029,117.1608,10086.0
2017-08-02 15:00:00,141.7,141.71,141.49,141.51,15361.0,117.136,117.1442,116.9624,116.9789,15361.0
2017-08-02 15:10:00,141.51,141.55,141.48,141.49,19478.0,116.9789,117.012,116.9541,116.9624,19478.0
2017-08-02 15:20:00,141.49,141.51,141.27,141.28,20066.0,116.9624,116.9789,116.7805,116.7888,20066.0
2017-08-02 15:30:00,141.29,141.3,141.16,141.24,31600.0,116.797,116.8053,116.6896,116.7557,31600.0
2017-08-02 15:40:00,141.24,141.33,141.13,141.32,37649.0,116.7557,116.8301,116.6648,116.8218,37649.0
2017-08-02 15:50:00,141.32,141.34,141.09,141.18,192033.0,116.8218,116.8384,116.6317,116.7061,192033.0
2017-08-03 09:30:00,141.8,141.84,141.04,141.52,34366.0,117.2186,117.2517,116.5904,116.9872,34366.0
2017-08-03 09:40:00,141.58,141.59,141.2,141.25,21933.0,117.0368,117.045,116.7227,116.764,21933.0
2017-08-03 09:50:00,141.25,141.25,140.78,140.99,26012.0,116.764,116.764,116.3755,116.5491,26012.0
2017-08-03 10:00:00,141.0,141.15,140.96,141.0,18597.0,116.5573,116.6813,116.5243,116.5573,18597.0
2017-08-03 10:10:00,141.01,141.03,140.79,140.9,36765.0,116.5656,116.5821,116.3837,116.4747,36765.0
2017-08-03 10:20:00,140.94,141.01,140.81,140.92,15676.0,116.5077,116.5656,116.4003,116.4912,15676.0
2017-08-03 10:30:00,140.94,140.98,140.64,140.64,14864.0,116.5077,116.5408,116.2597,116.2597,14864.0
2017-08-03 10:40:00,140.65,140.72,140.6,140.71,12786.0,116.268,116.3259,116.2267,116.3176,12786.0
2017-08-03 10:50:00,140.73,140.76,140.42,140.44,19284.0,116.3341,116.3589,116.0779,116.0944,19284.0
2017-08-03 11:00:00,140.43,140.73,140.38,140.72,26148.0,116.0861,116.3341,116.0448,116.3259,26148.0
2017-08-03 11:10:00,140.72,140.77,140.6,140.6,11507.0,116.3259,116.3672,116.2267,116.2267,11507.0
2017-08-03 11:20:00,140.62,140.75,140.54,140.73,17741.0,116.2432,116.3507,116.1771,116.3341,17741.0
2017-08-03 11:30:00,140.7,140.7,140.31,140.36,16279.0,116.3093,116.3093,115.9869,116.0283,16279.0
2017-08-03 11:40:00,140.39,140.44,140.31,140.31,9878.0,116.0531,116.0944,115.9869,115.9869,9878.0
2017-08-03 11:50:00,140.31,140.48,140.31,140.41,9206.0,115.9869,116.1275,115.9869,116.0696,9206.0
2017-08-03 12:00:00,140.42,140.42,140.3,140.3,9610.0,116.0779,116.0779,115.9787,115.9787,9610.0
2017-08-03 12:10:00,140.3,140.33,140.17,140.23,16012.0,115.9787,116.0035,115.8712,115.9208,16012.0
2017-08-03 12:20:00,140.23,140.27,140.22,140.26,14122.0,115.9208,115.9539,115.9125,115.9456,14122.0
2017-08-03 12:30:00,140.23,140.29,140.19,140.28,14932.0,115.9208,115.9704,115.8877,115.9621,14932.0
2017-08-03 12:40:00,140.28,140.51,140.24,140.46,17470.0,115.9621,116.1523,115.9291,116.1109,17470.0
2017-08-03 12:50:00,140.46,140.58,140.33,140.35,14022.0,116.1109,116.2101,116.0035,116.02,14022.0
2017-08-03 13:00:00,140.35,140.35,140.26,140.29,13122.0,116.02,116.02,115.9456,115.9704,13122.0
2017-08-03 13:10:00,140.3,140.4,140.28,140.38,7725.0,115.9787,116.0613,115.9621,116.0448,7725.0
2017-08-03 13:20:00,140.4,140.46,140.38,140.39,6416.0,116.0613,116.1109,116.0448,116.0531,6416.0
2017-08-03 13:30:00,140.41,140.54,140.33,140.53,12995.0,116.0696,116.1771,116.0035,116.1688,12995.0
2017-08-03 13:40:00,140.51,140.54,140.44,140.47,9409.0,116.1523,116.1771,116.0944,116.1192,9409.0
2017-08-03 13:50:00,140.48,140.63,140.47,140.53,28696.0,116.1275,116.2515,116.1192,116.1688,28696.0
2017-08-03 14:00:00,140.55,140.61,140.54,140.58,11391.0,116.1853,116.2349,116.1771,116.2101,11391.0
2017-08-03 14:10:00,140.57,140.58,140.54,140.54,9657.0,116.2019,116.2101,116.1771,116.1771,9657.0
2017-08-03 14:20:00,140.55,140.55,140.51,140.54,22859.0,116.1853,116.1853,116.1523,116.1771,22859.0
2017-08-03 14:30:00,140.54,140.68,140.53,140.66,39660.0,116.1771,116.2928,116.1688,116.2763,39660.0
2017-08-03 14:40:00,140.67,140.93,140.64,140.88,38741.0,116.2845,116.4995,116.2597,116.4581,38741.0
2017-08-03 14:50:00,140.87,140.98,140.85,140.98,50678.0,116.4499,116.5408,116.4333,116.5408,50678.0
2017-08-03 15:00:00,140.98,141.05,140.92,140.94,24498.0,116.5408,116.5987,116.4912,116.5077,24498.0
2017-08-03 15:10:00,140.96,141.06,140.91,140.95,82157.0,116.5243,116.6069,116.4829,116.516,82157.0
2017-08-03 15:20:00,140.96,141.05,140.96,140.97,30027.0,116.5243,116.5987,116.5243,116.5325,30027.0
2017-08-03 15:30:00,140.97,141.0,140.74,140.89,37312.0,116.5325,116.5573,116.3424,116.4664,37312.0
2017-08-03 15:40:00,140.86,141.17,140.86,141.1,77333.0,116.4416,116.6979,116.4416,116.64,77333.0
2017-08-03 15:50:00,141.11,141.44,141.09,141.43,166862.0,116.6483,116.921,116.6317,116.9128,166862.0
2017-08-04 09:30:00,141.6,141.81,141.5,141.62,42506.0,117.0533,117.2269,116.9706,117.0698,42506.0
2017-08-04 09:40:00,141.61,141.72,141.38,141.64,22723.0,117.0616,117.1525,116.8714,117.0864,22723.0
2017-08-04 09:50:00,141.68,141.75,141.56,141.75,26026.0,117.1194,117.1773,117.0202,117.1773,26026.0
2017-08-04 10:00:00,141.77,141.79,141.52,141.54,20013.0,117.1938,117.2104,116.9872,117.0037,20013.0
2017-08-04 10:10:00,141.54,141.7,141.5,141.61,31872.0,117.0037,117.136,116.9706,117.0616,31872.0
2017-08-04 10:20:00,141.6,141.9,141.54,141.68,29326.0,117.0533,117.3013,117.0037,117.1194,29326.0
2017-08-04 10:30:00,141.7,141.88,141.65,141.87,36078.0,117.136,117.2848,117.0946,117.2765,36078.0
2017-08-04 10:40:00,141.89,142.09,141.86,141.97,20380.0,117.293,117.4584,117.2682,117.3592,20380.0
2017-08-04 10:50:00,141.95,141.99,141.67,141.72,13879.0,117.3426,117.3757,117.1112,117.1525,13879.0
2017-08-04 11:00:00,141.71,141.87,141.65,141.84,10143.0,117.1442,117.2765,117.0946,117.2517,10143.0
2017-08-04 11:10:00,141.85,142.0,141.84,142.0,8287.0,117.26,117.384,117.2517,117.384,8287.0
2017-08-04 11:20:00,141.95,141.97,141.77,141.78,10261.0,117.3426,117.3592,117.1938,117.2021,10261.0
2017-08-04 11:30:00,141.82,141.96,141.81,141.96,6170.0,117.2352,117.3509,117.2269,117.3509,6170.0
2017-08-04 11:40:00,141.96,142.25,141.96,142.09,31333.0,117.3509,117.5906,117.3509,117.4584,31333.0
2017-08-04 11:50:00,142.05,142.07,141.95,142.02,6813.0,117.4253,117.4418,117.3426,117.4005,6813.0
2017-08-04 12:00:00,141.98,142.13,141.96,142.1,8149.0,117.3674,117.4914,117.3509,117.4666,8149.0
2017-08-04 12:10:00,142.09,142.12,142.01,142.04,7666.0,117.4584,117.4832,117.3922,117.417,7666.0
2017-08-04 12:20:00,142.05,142.19,142.03,142.17,11337.0,117.4253,117.541,117.4088,117.5245,11337.0
2017-08-04 12:30:00,142.15,142.18,141.98,142.03,38668.0,117.508,117.5328,117.3674,117.4088,38668.0
2017-08-04 12:40:00,142.06,142.08,141.95,142.05,16923.0,117.4336,117.4501,117.3426,117.4253,16923.0
2017-08-04 12:50:00,142.04,142.08,141.97,142.07,6039.0,117.417,117.4501,117.3592,117.4418,6039.0
2017-08-04 13:00:00,142.07,142.07,141.93,142.06,14940.0,117.4418,117.4418,117.3261,117.4336,14940.0
2017-08-04 13:10:00,142.1,142.11,141.96,142.03,5106.0,117.4666,117.4749,117.3509,117.4088,5106.0
2017-08-04 13:20:00,142.04,142.2,142.03,142.19,9200.0,117.417,117.5493,117.4088,117.541,9200.0
2017-08-04 13:30:00,142.18,142.25,142.13,142.24,15955.0,117.5328,117.5906,117.4914,117.5824,15955.0
2017-08-04 13:40:00,142.24,142.28,142.19,142.22,7104.0,117.5824,117.6154,117.541,117.5658,7104.0
2017-08-04 13:50:00,142.21,142.21,142.1,142.19,9397.0,117.5576,117.5576,117.4666,117.541,9397.0
2017-08-04 14:00:00,142.2,142.29,142.14,142.17,16755.0,117.5493,117.6237,117.4997,117.5245,16755.0
2017-08-04 14:10:00,142.15,142.16,142.04,142.04,16735.0,117.508,117.5162,117.417,117.417,16735.0
2017-08-04 14:20:00,142.03,142.39,142.01,142.37,28850.0,117.4088,117.7064,117.3922,117.6898,28850.0
2017-08-04 14:30:00,142.39,142.66,142.35,142.64,56021.0,117.7064,117.9296,117.6733,117.913,56021.0
2017-08-04 14:40:00,142.65,143.06,142.65,142.93,49571.0,117.9213,118.2602,117.9213,118.1528,49571.0
2017-08-04 14:50:00,142.96,143.01,142.71,142.75,28825.0,118.1776,118.2189,117.9709,118.004,28825.0
2017-08-04 15:00:00,142.75,142.8,142.53,142.69,26148.0,118.004,118.0453,117.8221,117.9544,26148.0
2017-08-04 15:10:00,142.7,142.96,142.66,142.93,34963.0,117.9626,118.1776,117.9296,118.1528,34963.0
2017-08-04 15:20:00,142.93,142.96,142.76,142.79,21526.0,118.1528,118.1776,118.0122,118.037,21526.0
2017-08-04 15:30:00,142.78,142.89,142.73,142.74,24388.0,118.0288,118.1197,117.9874,117.9957,24388.0
2017-08-04 15:40:00,142.73,142.84,142.73,142.75,37693.0,117.9874,118.0784,117.9874,118.004,37693.0
2017-08-04 15:50:00,142.77,142.88,142.75,142.8,76173.0,118.0205,118.1114,118.004,118.0453,76173.0
2017-08-07 09:30:00,141.68,142.16,141.35,142.06,50592.0,117.1194,117.5162,116.8466,117.4336,50592.0
2017-08-07 09:40:00,142.01,142.3,141.62,142.21,13761.0,117.3922,117.632,117.0698,117.5576,13761.0
2017-08-07 09:50:00,142.25,142.51,141.9,141.9,50261.0,117.5906,117.8056,117.3013,117.3013,50261.0
2017-08-07 10:00:00,141.92,142.05,141.87,141.97,35375.0,117.3178,117.4253,117.2765,117.3592,35375.0
2017-08-07 10:10:00,141.96,142.22,141.96,141.98,23872.0,117.3509,117.5658,117.3509,117.3674,23872.0
2017-08-07 10:20:00,141.98,142.01,141.71,141.77,32893.0,117.3674,117.3922,117.1442,117.1938,32893.0
2017-08-07 10:30:00,141.75,141.9,141.62,141.62,23059.0,117.1773,117.3013,117.0698,117.0698,23059.0
2017-08-07 10:40:00,141.64,141.69,141.43,141.43,23702.0,117.0864,117.1277,116.9128,116.9128,23702.0
2017-08-07 10:50:00,141.41,141.41,141.15,141.15,35920.0,116.8962,116.8962,116.6813,116.6813,35920.0
2017-08-07 11:00:00,141.18,141.29,141.03,141.04,21490.0,116.7061,116.797,116.5821,116.5904,21490.0
2017-08-07 11:10:00,141.06,141.33,141.06,141.17,15553.0,116.6069,116.8301,116.6069,116.6979,15553.0
2017-08-07 11:20:00,141.16,141.26,141.06,141.26,10414.0,116.6896,116.7722,116.6069,116.7722,10414.0
2017-08-07 11:30:00,141.27,141.35,141.25,141.3,18152.0,116.7805,116.8466,116.764,116.8053,18152.0
2017-08-07 11:40:00,141.3,141.32,141.15,141.16,21588.0,116.8053,116.8218,116.6813,116.6896,21588.0
2017-08-07 11:50:00,141.17,141.18,141.05,141.08,14486.0,116.6979,116.7061,116.5987,116.6235,14486.0
2017-08-07 12:00:00,141.07,141.17,141.06,141.07,19476.0,116.6152,116.6979,116.6069,116.6152,19476.0
2017-08-07 12:10:00,141.09,141.12,141.01,141.04,13110.0,116.6317,116.6565,116.5656,116.5904,13110.0
2017-08-07 12:20:00,141.07,141.12,141.05,141.11,28510.0,116.6152,116.6565,116.5987,116.6483,28510.0
2017-08-07 12:30:00,141.11,141.18,141.07,141.14,27743.0,116.6483,116.7061,116.6152,116.6731,27743.0
2017-08-07 12:40:00,141.14,141.21,141.14,141.15,22049.0,116.6731,116.7309,116.6731,116.6813,22049.0
2017-08-07 12:50:00,141.17,141.2,141.13,141.18,22324.0,116.6979,116.7227,116.6648,116.7061,22324.0
2017-08-07 13:00:00,141.18,141.19,141.01,141.05,13278.0,116.7061,116.7144,116.5656,116.5987,13278.0
2017-08-07 13:10:00,141.05,141.13,141.04,141.09,13549.0,116.5987,116.6648,116.5904,116.6317,13549.0
2017-08-07 13:20:00,141.1,141.11,140.94,140.95,34040.0,116.64,116.6483,116.5077,116.516,34040.0
2017-08-07 13:30:00,140.96,140.96,140.84,140.86,12719.0,116.5243,116.5243,116.4251,116.4416,12719.0
2017-08-07 13:40:00,140.86,141.04,140.85,141.04,17432.0,116.4416,116.5904,116.4333,116.5904,17432.0
2017-08-07 13:50:00,141.04,141.14,141.04,141.08,26699.0,116.5904,116.6731,116.5904,116.6235,26699.0
2017-08-07 14:00:00,141.07,141.09,141.04,141.08,11789.0,116.6152,116.6317,116.5904,116.6235,11789.0
2017-08-07 14:10:00,141.08,141.18,141.06,141.16,20103.0,116.6235,116.7061,116.6069,116.6896,20103.0
2017-08-07 14:20:00,141.15,141.2,141.11,141.2,23215.0,116.6813,116.7227,116.6483,116.7227,23215.0
2017-08-07 14:30:00,141.18,141.27,141.18,141.25,26748.0,116.7061,116.7805,116.7061,116.764,26748.0
2017-08-07 14:40:00,141.26,141.49,141.25,141.49,31883.0,116.7722,116.9624,116.764,116.9624,31883.0
2017-08-07 14:50:00,141.49,141.54,141.35,141.43,24533.0,116.9624,117.0037,116.8466,116.9128,24533.0
2017-08-07 15:00:00,141.43,141.66,141.42,141.66,22533.0,116.9128,117.1029,116.9045,117.1029,22533.0
2017-08-07 15:10:00,141.66,141.68,141.63,141.67,24576.0,117.1029,117.1194,117.0781,117.1112,24576.0
2017-08-07 15:20:00,141.66,141.71,141.56,141.71,30509.0,117.1029,117.1442,117.0202,117.1442,30509.0
2017-08-07 15:30:00,141.7,141.83,141.67,141.83,37422.0,117.136,117.2434,117.1112,117.2434,37422.0
2017-08-07 15:40:00,141.83,141.9,141.71,141.71,41943.0,117.2434,117.3013,117.1442,117.1442,41943.0
2017-08-07 15:50:00,141.73,141.76,141.67,141.68,58024.0,117.1608,117.1856,117.1112,117.1194,58024.0
2017-08-08 09:30:00,141.95,141.95,141.2,141.29,41570.0,117.3426,117.3426,116.7227,116.797,41570.0
2017-08-08 09:40:00,141.24,141.52,141.06,141.51,10514.0,116.7557,116.9872,116.6069,116.9789,10514.0
2017-08-08 09:50:00,141.48,141.55,141.24,141.24,8255.0,116.9541,117.012,116.7557,116.7557,8255.0
2017-08-08 10:00:00,141.3,141.53,141.2,141.46,8754.0,116.8053,116.9954,116.7227,116.9376,8754.0
2017-08-08 10:10:00,141.49,141.52,141.33,141.44,9460.0,116.9624,116.9872,116.8301,116.921,9460.0
2017-08-08 10:20:00,141.41,141.5,141.38,141.49,8277.0,116.8962,116.9706,116.8714,116.9624,8277.0
2017-08-08 10:30:00,141.47,141.49,141.28,141.48,8073.0,116.9458,116.9624,116.7888,116.9541,8073.0
2017-08-08 10:40:00,141.46,141.49,141.34,141.4,6095.0,116.9376,116.9624,116.8384,116.888,6095.0
2017-08-08 10:50:00,141.43,141.64,141.33,141.6,13472.0,116.9128,117.0864,116.8301,117.0533,13472.0
2017-08-08 11:00:00,141.59,141.61,141.27,141.28,15593.0,117.045,117.0616,116.7805,116.7888,15593.0
2017-08-08 11:10:00,141.26,141.3,141.15,141.18,9336.0,116.7722,116.8053,116.6813,116.7061,9336.0
2017-08-08 11:20:00,141.17,141.25,141.0,141.2,30259.0,116.6979,116.764,116.5573,116.7227,30259.0
2017-08-08 11:30:00,141.2,141.46,141.2,141.33,19779.0,116.7227,116.9376,116.7227,116.8301,19779.0
2017-08-08 11:40:00,141.34,141.46,141.3,141.39,18398.0,116.8384,116.9376,116.8053,116.8797,18398.0
2017-08-08 11:50:00,141.4,141.45,141.36,141.44,17475.0,116.888,116.9293,116.8549,116.921,17475.0
2017-08-08 12:00:00,141.42,141.45,141.35,141.42,12061.0,116.9045,116.9293,116.8466,116.9045,12061.0
2017-08-08 12:10:00,141.43,141.44,141.28,141.29,13831.0,116.9128,116.921,116.7888,116.797,13831.0
2017-08-08 12:20:00,141.29,141.41,141.29,141.36,9588.0,116.797,116.8962,116.797,116.8549,9588.0
2017-08-08 12:30:00,141.34,141.42,141.32,141.38,9847.0,116.8384,116.9045,116.8218,116.8714,9847.0
2017-08-08 12:40:00,141.35,141.38,141.25,141.26,6631.0,116.8466,116.8714,116.764,116.7722,6631.0
2017-08-08 12:50:00,141.27,141.33,141.0,141.05,11554.0,116.7805,116.8301,116.5573,116.5987,11554.0
2017-08-08 13:00:00,141.06,141.09,141.01,141.08,15925.0,116.6069,116.6317,116.5656,116.6235,15925.0
2017-08-08 13:10:00,141.1,141.23,141.09,141.21,15275.0,116.64,116.7475,116.6317,116.7309,15275.0
2017-08-08 13:20:00,141.22,141.23,141.11,141.11,8927.0,116.7392,116.7475,116.6483,116.6483,8927.0
2017-08-08 13:30:00,141.12,141.12,141.0,141.04,12425.0,116.6565,116.6565,116.5573,116.5904,12425.0
2017-08-08 13:40:00,141.03,141.1,140.99,141.05,9955.0,116.5821,116.64,116.5491,116.5987,9955.0
2017-08-08 13:50:00,141.07,141.08,140.99,141.06,11202.0,116.6152,116.6235,116.5491,116.6069,11202.0
2017-08-08 14:00:00,141.06,141.06,140.93,141.05,20473.0,116.6069,116.6069,116.4995,116.5987,20473.0
2017-08-08 14:10:00,141.03,141.13,141.02,141.13,15207.0,116.5821,116.6648,116.5739,116.6648,15207.0
2017-08-08 14:20:00,141.12,141.34,141.1,141.25,20837.0,116.6565,116.8384,116.64,116.764,20837.0
2017-08-08 14:30:00,141.25,141.35,141.25,141.34,11595.0,116.764,116.8466,116.764,116.8384,11595.0
2017-08-08 14:40:00,141.31,141.33,141.26,141.27,12012.0,116.8136,116.8301,116.7722,116.7805,12012.0
2017-08-08 14:50:00,141.25,141.35,141.23,141.31,20111.0,116.764,116.8466,116.7475,116.8136,20111.0
2017-08-08 15:00:00,141.31,141.34,141.22,141.25,25642.0,116.8136,116.8384,116.7392,116.764,25642.0
2017-08-08 15:10:00,141.24,141.26,141.13,141.19,18438.0,116.7557,116.7722,116.6648,116.7144,18438.0
2017-08-08 15:20:00,141.18,141.27,141.11,141.25,35027.0,116.7061,116.7805,116.6483,116.764,35027.0
2017-08-08 15:30:00,141.23,141.25,140.95,141.07,36140.0,116.7475,116.764,116.516,116.6152,36140.0
2017-08-08 15:40:00,141.06,141.2,141.06,141.15,56709.0,116.6069,116.7227,116.6069,116.6813,56709.0
2017-08-08 15:50:00,141.14,141.37,140.99,141.33,113082.0,116.6731,116.8632,116.5491,116.8301,113082.0
2017-08-09 09:30:00,141.25,141.43,141.04,141.34,37883.0,116.764,116.9128,116.5904,116.8384,37883.0
2017-08-09 09:40:00,141.34,141.4,141.02,141.25,9966.0,116.8384,116.888,116.5739,116.764,9966.0
2017-08-09 09:50:00,141.28,141.78,141.22,141.76,84512.0,116.7888,117.2021,116.7392,117.1856,84512.0
2017-08-09 10:00:00,141.68,141.72,141.03,141.06,36593.0,117.1194,117.1525,116.5821,116.6069,36593.0
2017-08-09 10:10:00,141.06,141.18,141.0,141.0,26651.0,116.6069,116.7061,116.5573,116.5573,26651.0
2017-08-09 10:20:00,141.0,141.0,140.69,140.77,24156.0,116.5573,116.5573,116.3011,116.3672,24156.0
2017-08-09 10:30:00,140.73,140.94,140.68,140.77,42909.0,116.3341,116.5077,116.2928,116.3672,42909.0
2017-08-09 10:40:00,140.75,140.84,140.62,140.72,68847.0,116.3507,116.4251,116.2432,116.3259,68847.0
2017-08-09 10:50:00,140.74,140.92,140.68,140.7,27191.0,116.3424,116.4912,116.2928,116.3093,27191.0
2017-08-09 11:00:00,140.71,140.88,140.62,140.7,24072.0,116.3176,116.4581,116.2432,116.3093,24072.0
2017-08-09 11:10:00,140.71,140.71,140.55,140.7,10155.0,116.3176,116.3176,116.1853,116.3093,10155.0
2017-08-09 11:20:00,140.7,140.87,140.69,140.74,85024.0,116.3093,116.4499,116.3011,116.3424,85024.0
2017-08-09 11:30:00,140.72,140.8,140.62,140.76,31248.0,116.3259,116.392,116.2432,116.3589,31248.0
2017-08-09 11:40:00,140.73,140.73,140.63,140.69,10094.0,116.3341,116.3341,116.2515,116.3011,10094.0
2017-08-09 11:50:00,140.71,141.02,140.71,140.97,54064.0,116.3176,116.5739,116.3176,116.5325,54064.0
2017-08-09 12:00:00,140.94,141.16,140.87,141.03,30649.0,116.5077,116.6896,116.4499,116.5821,30649.0
2017-08-09 12:10:00,141.03,141.03,140.89,140.97,22895.0,116.5821,116.5821,116.4664,116.5325,22895.0
2017-08-09 12:20:00,140.94,141.1,140.94,140.99,11995.0,116.5077,116.64,116.5077,116.5491,11995.0
2017-08-09 12:30:00,140.99,141.0,140.8,140.8,5564.0,116.5491,116.5573,116.392,116.392,5564.0
2017-08-09 12:40:00,140.79,140.82,140.67,140.68,16749.0,116.3837,116.4085,116.2845,116.2928,16749.0
2017-08-09 12:50:00,140.68,140.68,140.52,140.57,28804.0,116.2928,116.2928,116.1605,116.2019,28804.0
2017-08-09 13:00:00,140.58,140.74,140.55,140.61,18704.0,116.2101,116.3424,116.1853,116.2349,18704.0
2017-08-09 13:10:00,140.63,140.69,140.62,140.62,8259.0,116.2515,116.3011,116.2432,116.2432,8259.0
2017-08-09 13:20:00,140.64,140.66,140.52,140.52,12697.0,116.2597,116.2763,116.1605,116.1605,12697.0
2017-08-09 13:30:00,140.53,140.58,140.47,140.48,20418.0,116.1688,116.2101,116.1192,116.1275,20418.0
2017-08-09 13:40:00,140.48,140.6,140.45,140.46,16412.0,116.1275,116.2267,116.1027,116.1109,16412.0
2017-08-09 13:50:00,140.45,140.51,140.36,140.51,16089.0,116.1027,116.1523,116.0283,116.1523,16089.0
2017-08-09 14:00:00,140.51,140.59,140.5,140.56,10348.0,116.1523,116.2184,116.144,116.1936,10348.0
2017-08-09 14:10:00,140.59,140.59,140.29,140.35,17438.0,116.2184,116.2184,115.9704,116.02,17438.0
2017-08-09 14:20:00,140.35,140.47,140.34,140.42,12768.0,116.02,116.1192,116.0117,116.0779,12768.0
2017-08-09 14:30:00,140.45,140.46,140.32,140.35,14362.0,116.1027,116.1109,115.9952,116.02,14362.0
2017-08-09 14:40:00,140.35,140.56,140.32,140.55,15598.0,116.02,116.1936,115.9952,116.1853,15598.0
2017-08-09 14:50:00,140.52,140.55,140.45,140.55,11409.0,116.1605,116.1853,116.1027,116.1853,11409.0
2017-08-09 15:00:00,140.52,140.62,140.4,140.4,19751.0,116.1605,116.2432,116.0613,116.0613,19751.0
2017-08-09 15:10:00,140.39,140.61,140.38,140.57,16636.0,116.0531,116.2349,116.0448,116.2019,16636.0
2017-08-09 15:20:00,140.59,140.61,140.46,140.46,13449.0,116.2184,116.2349,116.1109,116.1109,13449.0
2017-08-09 15:30:00,140.45,140.55,140.42,140.52,27078.0,116.1027,116.1853,116.0779,116.1605,27078.0
2017-08-09 15:40:00,140.52,140.68,140.51,140.62,43425.0,116.1605,116.2928,116.1523,116.2432,43425.0
2017-08-09 15:50:00,140.65,140.76,140.61,140.72,68571.0,116.268,116.3589,116.2349,116.3259,68571.0
2017-08-10 09:30:00,140.54,140.85,140.13,140.14,38032.0,116.1771,116.4333,115.8381,115.8464,38032.0
2017-08-10 09:40:00,140.13,140.13,139.8,139.89,20573.0,115.8381,115.8381,115.5653,115.6397,20573.0
2017-08-10 09:50:00,139.87,139.87,139.11,139.14,59689.0,115.6232,115.6232,114.995,115.0198,59689.0
2017-08-10 10:00:00,139.17,139.26,138.57,138.66,30485.0,115.0446,115.119,114.5486,114.623,30485.0
2017-08-10 10:10:00,138.67,138.82,138.59,138.63,18500.0,114.6312,114.7552,114.5651,114.5982,18500.0
2017-08-10 10:20:00,138.57,138.66,138.35,138.63,37786.0,114.5486,114.623,114.3667,114.5982,37786.0
2017-08-10 10:30:00,138.64,138.76,138.35,138.5,38903.0,114.6064,114.7056,114.3667,114.4907,38903.0
2017-08-10 10:40:00,138.54,138.54,138.31,138.48,37504.0,114.5238,114.5238,114.3336,114.4742,37504.0
2017-08-10 10:50:00,138.48,138.49,138.1,138.29,35005.0,114.4742,114.4824,114.16,114.3171,35005.0
2017-08-10 11:00:00,138.29,138.78,138.14,138.78,90584.0,114.3171,114.7222,114.1931,114.7222,90584.0
2017-08-10 11:10:00,138.78,138.88,138.51,138.59,68123.0,114.7222,114.8048,114.499,114.5651,68123.0
2017-08-10 11:20:00,138.59,138.59,138.22,138.5,42593.0,114.5651,114.5651,114.2592,114.4907,42593.0
2017-08-10 11:30:00,138.59,138.87,138.56,138.68,39261.0,114.5651,114.7966,114.5403,114.6395,39261.0
2017-08-10 11:40:00,138.66,138.72,138.41,138.49,24201.0,114.623,114.6726,114.4163,114.4824,24201.0
2017-08-10 11:50:00,138.49,138.65,138.36,138.37,24968.0,114.4824,114.6147,114.375,114.3832,24968.0
2017-08-10 12:00:00,138.39,138.54,138.22,138.52,26575.0,114.3998,114.5238,114.2592,114.5072,26575.0
2017-08-10 12:10:00,138.5,138.58,138.34,138.45,23489.0,114.4907,114.5568,114.3584,114.4494,23489.0
2017-08-10 12:20:00,138.45,138.52,138.35,138.39,16869.0,114.4494,114.5072,114.3667,114.3998,16869.0
2017-08-10 12:30:00,138.39,138.48,138.32,138.4,19924.0,114.3998,114.4742,114.3419,114.408,19924.0
2017-08-10 12:40:00,138.41,138.58,138.37,138.57,20582.0,114.4163,114.5568,114.3832,114.5486,20582.0
2017-08-10 12:50:00,138.54,138.79,138.52,138.73,45048.0,114.5238,114.7304,114.5072,114.6808,45048.0
2017-08-10 13:00:00,138.76,138.83,138.69,138.77,29843.0,114.7056,114.7635,114.6478,114.7139,29843.0
2017-08-10 13:10:00,138.76,138.81,138.57,138.58,13356.0,114.7056,114.747,114.5486,114.5568,13356.0
2017-08-10 13:20:00,138.57,138.63,138.47,138.49,16728.0,114.5486,114.5982,114.4659,114.4824,16728.0
2017-08-10 13:30:00,138.46,138.49,138.32,138.32,29227.0,114.4576,114.4824,114.3419,114.3419,29227.0
2017-08-10 13:40:00,138.33,138.34,138.0,138.08,79219.0,114.3502,114.3584,114.0774,114.1435,79219.0
2017-08-10 13:50:00,138.1,138.13,138.0,138.09,30651.0,114.16,114.1848,114.0774,114.1518,30651.0
2017-08-10 14:00:00,138.11,138.12,137.79,137.83,52053.0,114.1683,114.1766,113.9038,113.9368,52053.0
2017-08-10 14:10:00,137.85,138.25,137.83,138.25,33189.0,113.9534,114.284,113.9368,114.284,33189.0
2017-08-10 14:20:00,138.3,138.39,138.2,138.25,24449.0,114.3254,114.3998,114.2427,114.284,24449.0
2017-08-10 14:30:00,138.25,138.57,138.23,138.23,31870.0,114.284,114.5486,114.2675,114.2675,31870.0
2017-08-10 14:40:00,138.27,138.44,138.21,138.42,25867.0,114.3006,114.4411,114.251,114.4246,25867.0
2017-08-10 14:50:00,138.42,138.48,138.19,138.24,36283.0,114.4246,114.4742,114.2344,114.2758,36283.0
2017-08-10 15:00:00,138.21,138.37,138.19,138.28,34169.0,114.251,114.3832,114.2344,114.3088,34169.0
2017-08-10 15:10:00,138.31,138.32,137.95,138.04,27317.0,114.3336,114.3419,114.036,114.1104,27317.0
2017-08-10 15:20:00,138.03,138.03,137.85,137.96,42233.0,114.1022,114.1022,113.9534,114.0443,42233.0
2017-08-10 15:30:00,137.99,138.02,137.71,137.77,53591.0,114.0691,114.0939,113.8377,113.8872,53591.0
2017-08-10 15:40:00,137.76,137.8,137.54,137.55,67859.0,113.879,113.912,113.6971,113.7054,67859.0
2017-08-10 15:50:00,137.54,137.63,137.35,137.46,143383.0,113.6971,113.7715,113.5401,113.631,143383.0
2017-08-11 09:30:00,138.12,138.32,137.8,137.96,53359.0,114.1766,114.3419,113.912,114.0443,53359.0
2017-08-11 09:40:00,137.99,138.26,137.87,138.1,12911.0,114.0691,114.2923,113.9699,114.16,12911.0
2017-08-11 09:50:00,138.11,138.39,138.11,138.33,7952.0,114.1683,114.3998,114.1683,114.3502,7952.0
2017-08-11 10:00:00,138.31,138.6,138.22,138.44,12644.0,114.3336,114.5734,114.2592,114.4411,12644.0
2017-08-11 10:10:00,138.45,138.58,138.32,138.39,38677.0,114.4494,114.5568,114.3419,114.3998,38677.0
2017-08-11 10:20:00,138.35,138.35,138.2,138.29,21902.0,114.3667,114.3667,114.2427,114.3171,21902.0
2017-08-11 10:30:00,138.3,138.52,138.17,138.3,28317.0,114.3254,114.5072,114.2179,114.3254,28317.0
2017-08-11 10:40:00,138.31,138.61,138.29,138.53,36340.0,114.3336,114.5816,114.3171,114.5155,36340.0
2017-08-11 10:50:00,138.49,138.54,138.32,138.44,7606.0,114.4824,114.5238,114.3419,114.4411,7606.0
2017-08-11 11:00:00,138.42,138.42,138.22,138.3,8713.0,114.4246,114.4246,114.2592,114.3254,8713.0
2017-08-11 11:10:00,138.28,138.55,138.26,138.32,10774.0,114.3088,114.532,114.2923,114.3419,10774.0
2017-08-11 11:20:00,138.3,138.4,138.2,138.22,19013.0,114.3254,114.408,114.2427,114.2592,19013.0
2017-08-11 11:30:00,138.25,138.39,138.25,138.37,6557.0,114.284,114.3998,114.284,114.3832,6557.0
2017-08-11 11:40:00,138.4,138.67,138.38,138.58,11109.0,114.408,114.6312,114.3915,114.5568,11109.0
2017-08-11 11:50:00,138.59,138.7,138.54,138.56,8253.0,114.5651,114.656,114.5238,114.5403,8253.0
2017-08-11 12:00:00,138.56,138.72,138.51,138.66,12214.0,114.5403,114.6726,114.499,114.623,12214.0
2017-08-11 12:10:00,138.67,138.76,138.63,138.74,7057.0,114.6312,114.7056,114.5982,114.6891,7057.0
2017-08-11 12:20:00,138.76,138.76,138.54,138.55,8651.0,114.7056,114.7056,114.5238,114.532,8651.0
2017-08-11 12:30:00,138.6,138.68,138.48,138.61,8307.0,114.5734,114.6395,114.4742,114.5816,8307.0
2017-08-11 12:40:00,138.6,138.65,138.5,138.5,7859.0,114.5734,114.6147,114.4907,114.4907,7859.0
2017-08-11 12:50:00,138.53,138.53,138.36,138.4,15376.0,114.5155,114.5155,114.375,114.408,15376.0
2017-08-11 13:00:00,138.39,138.62,138.36,138.62,11190.0,114.3998,114.5899,114.375,114.5899,11190.0
2017-08-11 13:10:00,138.57,138.71,138.55,138.68,12067.0,114.5486,114.6643,114.532,114.6395,12067.0
2017-08-11 13:20:00,138.67,138.85,138.62,138.77,22628.0,114.6312,114.78,114.5899,114.7139,22628.0
2017-08-11 13:30:00,138.78,138.84,138.74,138.8,8105.0,114.7222,114.7718,114.6891,114.7387,8105.0
2017-08-11 13:40:00,138.79,138.84,138.74,138.76,8048.0,114.7304,114.7718,114.6891,114.7056,8048.0
2017-08-11 13:50:00,138.75,138.91,138.75,138.8,6273.0,114.6974,114.8296,114.6974,114.7387,6273.0
2017-08-11 14:00:00,138.8,138.85,138.72,138.77,7011.0,114.7387,114.78,114.6726,114.7139,7011.0
2017-08-11 14:10:00,138.77,138.9,138.76,138.83,8902.0,114.7139,114.8214,114.7056,114.7635,8902.0
2017-08-11 14:20:00,138.81,138.85,138.71,138.8,9271.0,114.747,114.78,114.6643,114.7387,9271.0
2017-08-11 14:30:00,138.77,138.8,138.61,138.74,55589.0,114.7139,114.7387,114.5816,114.6891,55589.0
2017-08-11 14:40:00,138.79,138.92,138.75,138.87,10646.0,114.7304,114.8379,114.6974,114.7966,10646.0
2017-08-11 14:50:00,138.85,138.9,138.71,138.79,24890.0,114.78,114.8214,114.6643,114.7304,24890.0
2017-08-11 15:00:00,138.78,138.82,138.53,138.55,20690.0,114.7222,114.7552,114.5155,114.532,20690.0
2017-08-11 15:10:00,138.55,138.63,138.29,138.32,19507.0,114.532,114.5982,114.3171,114.3419,19507.0
2017-08-11 15:20:00,138.32,138.48,138.3,138.37,8081.0,114.3419,114.4742,114.3254,114.3832,8081.0
2017-08-11 15:30:00,138.37,138.54,138.32,138.53,15989.0,114.3832,114.5238,114.3419,114.5155,15989.0
2017-08-11 15:40:00,138.5,138.64,138.45,138.64,29142.0,114.4907,114.6064,114.4494,114.6064,29142.0
2017-08-11 15:50:00,138.61,138.63,138.3,138.37,41875.0,114.5816,114.5982,114.3254,114.3832,41875.0
2017-08-14 09:30:00,139.56,139.88,139.26,139.35,16144.0,115.3669,115.6315,115.119,115.1934,16144.0
2017-08-14 09:40:00,139.44,139.56,139.24,139.34,5274.0,115.2678,115.3669,115.1024,115.1851,5274.0
2017-08-14 09:50:00,139.34,139.39,139.12,139.19,5071.0,115.1851,115.2264,115.0032,115.0611,5071.0
2017-08-14 10:00:00,139.18,139.33,139.11,139.16,11970.0,115.0528,115.1768,114.995,115.0363,11970.0
2017-08-14 10:10:00,139.19,139.21,138.86,138.93,22401.0,115.0611,115.0776,114.7883,114.8462,22401.0
2017-08-14 10:20:00,138.93,139.09,138.87,139.09,30043.0,114.8462,114.9784,114.7966,114.9784,30043.0
2017-08-14 10:30:00,139.09,139.3,139.09,139.3,7237.0,114.9784,115.152,114.9784,115.152,7237.0
2017-08-14 10:40:00,139.3,139.48,139.3,139.48,6889.0,115.152,115.3008,115.152,115.3008,6889.0
2017-08-14 10:50:00,139.48,139.5,139.4,139.48,7173.0,115.3008,115.3173,115.2347,115.3008,7173.0
2017-08-14 11:00:00,139.47,139.54,139.41,139.44,8573.0,115.2926,115.3504,115.243,115.2678,8573.0
2017-08-14 11:10:00,139.41,139.46,139.26,139.31,19480.0,115.243,115.2843,115.119,115.1603,19480.0
2017-08-14 11:20:00,139.31,139.34,139.22,139.31,10191.0,115.1603,115.1851,115.0859,115.1603,10191.0
2017-08-14 11:30:00,139.34,139.47,139.34,139.38,7300.0,115.1851,115.2926,115.1851,115.2182,7300.0
2017-08-14 11:40:00,139.38,139.56,139.38,139.53,6164.0,115.2182,115.3669,115.2182,115.3421,6164.0
2017-08-14 11:50:00,139.5,139.53,139.44,139.48,5604.0,115.3173,115.3421,115.2678,115.3008,5604.0
2017-08-14 12:00:00,139.49,139.69,139.49,139.64,7805.0,115.3091,115.4744,115.3091,115.4331,7805.0
2017-08-14 12:10:00,139.63,139.64,139.47,139.51,3899.0,115.4248,115.4331,115.2926,115.3256,3899.0
2017-08-14 12:20:00,139.49,139.55,139.41,139.48,4639.0,115.3091,115.3587,115.243,115.3008,4639.0
2017-08-14 12:30:00,139.5,139.51,139.46,139.46,5405.0,115.3173,115.3256,115.2843,115.2843,5405.0
2017-08-14 12:40:00,139.45,139.49,139.41,139.43,7007.0,115.276,115.3091,115.243,115.2595,7007.0
2017-08-14 12:50:00,139.43,139.46,139.26,139.27,6994.0,115.2595,115.2843,115.119,115.1272,6994.0
2017-08-14 13:00:00,139.31,139.34,139.22,139.31,9057.0,115.1603,115.1851,115.0859,115.1603,9057.0
2017-08-14 13:10:00,139.34,139.41,139.32,139.35,3344.0,115.1851,115.243,115.1686,115.1934,3344.0
2017-08-14 13:20:00,139.37,139.4,139.35,139.37,4453.0,115.2099,115.2347,115.1934,115.2099,4453.0
2017-08-14 13:30:00,139.36,139.47,139.36,139.45,7057.0,115.2016,115.2926,115.2016,115.276,7057.0
2017-08-14 13:40:00,139.41,139.45,139.32,139.34,12897.0,115.243,115.276,115.1686,115.1851,12897.0
2017-08-14 13:50:00,139.33,139.43,139.33,139.41,10412.0,115.1768,115.2595,115.1768,115.243,10412.0
2017-08-14 14:00:00,139.42,139.54,139.42,139.51,12102.0,115.2512,115.3504,115.2512,115.3256,12102.0
2017-08-14 14:10:00,139.49,139.58,139.46,139.46,9782.0,115.3091,115.3835,115.2843,115.2843,9782.0
2017-08-14 14:20:00,139.47,139.56,139.47,139.51,7965.0,115.2926,115.3669,115.2926,115.3256,7965.0
2017-08-14 14:30:00,139.51,139.52,139.45,139.5,15783.0,115.3256,115.3339,115.276,115.3173,15783.0
2017-08-14 14:40:00,139.51,139.52,139.36,139.37,13943.0,115.3256,115.3339,115.2016,115.2099,13943.0
2017-08-14 14:50:00,139.36,139.36,139.23,139.23,24174.0,115.2016,115.2016,115.0942,115.0942,24174.0
2017-08-14 15:00:00,139.21,139.22,139.08,139.09,13692.0,115.0776,115.0859,114.9702,114.9784,13692.0
2017-08-14 15:10:00,139.08,139.12,138.98,139.1,20807.0,114.9702,115.0032,114.8875,114.9867,20807.0
2017-08-14 15:20:00,139.11,139.22,139.1,139.19,13185.0,114.995,115.0859,114.9867,115.0611,13185.0
2017-08-14 15:30:00,139.19,139.2,138.98,138.99,28149.0,115.0611,115.0694,114.8875,114.8958,28149.0
2017-08-14 15:40:00,138.99,139.09,138.96,139.01,47131.0,114.8958,114.9784,114.871,114.9123,47131.0
2017-08-14 15:50:00,139.03,139.23,138.88,138.96,96230.0,114.9288,115.0942,114.8048,114.871,96230.0
2017-08-15 09:30:00,139.06,139.35,139.06,139.35,15093.0,114.9536,115.1934,114.9536,115.1934,15093.0
2017-08-15 09:40:00,139.45,139.45,139.13,139.25,6142.0,115.276,115.276,115.0115,115.1107,6142.0
2017-08-15 09:50:00,139.25,139.71,139.21,139.59,14981.0,115.1107,115.4909,115.0776,115.3917,14981.0
2017-08-15 10:00:00,139.65,139.67,139.3,139.3,12731.0,115.4413,115.4579,115.152,115.152,12731.0
2017-08-15 10:10:00,139.25,139.35,139.14,139.35,5710.0,115.1107,115.1934,115.0198,115.1934,5710.0
2017-08-15 10:20:00,139.38,139.45,139.13,139.39,9155.0,115.2182,115.276,115.0115,115.2264,9155.0
2017-08-15 10:30:00,139.36,139.44,139.16,139.43,22714.0,115.2016,115.2678,115.0363,115.2595,22714.0
2017-08-15 10:40:00,139.39,139.48,139.33,139.37,13316.0,115.2264,115.3008,115.1768,115.2099,13316.0
2017-08-15 10:50:00,139.35,139.48,139.3,139.37,7454.0,115.1934,115.3008,115.152,115.2099,7454.0
2017-08-15 11:00:00,139.38,139.39,139.22,139.25,14964.0,115.2182,115.2264,115.0859,115.1107,14964.0
2017-08-15 11:10:00,139.24,139.38,139.21,139.32,7845.0,115.1024,115.2182,115.0776,115.1686,7845.0
2017-08-15 11:20:00,139.36,139.48,139.33,139.41,7940.0,115.2016,115.3008,115.1768,115.243,7940.0
2017-08-15 11:30:00,139.44,139.44,139.28,139.31,8836.0,115.2678,115.2678,115.1355,115.1603,8836.0
2017-08-15 11:40:00,139.33,139.35,139.24,139.26,7667.0,115.1768,115.1934,115.1024,115.119,7667.0
2017-08-15 11:50:00,139.24,139.28,139.05,139.18,15160.0,115.1024,115.1355,114.9454,115.0528,15160.0
2017-08-15 12:00:00,139.19,139.34,139.19,139.28,3997.0,115.0611,115.1851,115.0611,115.1355,3997.0
2017-08-15 12:10:00,139.3,139.4,139.3,139.36,8220.0,115.152,115.2347,115.152,115.2016,8220.0
2017-08-15 12:20:00,139.33,139.44,139.3,139.44,8800.0,115.1768,115.2678,115.152,115.2678,8800.0
2017-08-15 12:30:00,139.42,139.44,139.33,139.35,6494.0,115.2512,115.2678,115.1768,115.1934,6494.0
2017-08-15 12:40:00,139.33,139.44,139.32,139.42,6841.0,115.1768,115.2678,115.1686,115.2512,6841.0
2017-08-15 12:50:00,139.41,139.41,139.27,139.27,6226.0,115.243,115.243,115.1272,115.1272,6226.0
2017-08-15 13:00:00,139.26,139.26,139.1,139.16,8436.0,115.119,115.119,114.9867,115.0363,8436.0
2017-08-15 13:10:00,139.16,139.19,139.11,139.16,5112.0,115.0363,115.0611,114.995,115.0363,5112.0
2017-08-15 13:20:00,139.19,139.19,139.03,139.07,8950.0,115.0611,115.0611,114.9288,114.9619,8950.0
2017-08-15 13:30:00,139.03,139.16,139.02,139.16,5343.0,114.9288,115.0363,114.9206,115.0363,5343.0
2017-08-15 13:40:00,139.16,139.2,139.14,139.17,6921.0,115.0363,115.0694,115.0198,115.0446,6921.0
2017-08-15 13:50:00,139.17,139.19,139.03,139.03,6027.0,115.0446,115.0611,114.9288,114.9288,6027.0
2017-08-15 14:00:00,139.03,139.18,139.03,139.12,8558.0,114.9288,115.0528,114.9288,115.0032,8558.0
2017-08-15 14:10:00,139.16,139.23,139.13,139.13,8493.0,115.0363,115.0942,115.0115,115.0115,8493.0
2017-08-15 14:20:00,139.14,139.27,139.14,139.27,7153.0,115.0198,115.1272,115.0198,115.1272,7153.0
2017-08-15 14:30:00,139.28,139.34,139.24,139.27,7642.0,115.1355,115.1851,115.1024,115.1272,7642.0
2017-08-15 14:40:00,139.28,139.28,139.15,139.19,8539.0,115.1355,115.1355,115.028,115.0611,8539.0
2017-08-15 14:50:00,139.19,139.27,139.15,139.25,7486.0,115.0611,115.1272,115.028,115.1107,7486.0
2017-08-15 15:00:00,139.24,139.29,139.18,139.29,8449.0,115.1024,115.1438,115.0528,115.1438,8449.0
2017-08-15 15:10:00,139.29,139.35,139.26,139.3,10007.0,115.1438,115.1934,115.119,115.152,10007.0
2017-08-15 15:20:00,139.3,139.32,139.18,139.19,13756.0,115.152,115.1686,115.0528,115.0611,13756.0
2017-08-15 15:30:00,139.19,139.22,139.12,139.19,16700.0,115.0611,115.0859,115.0032,115.0611,16700.0
2017-08-15 15:40:00,139.19,139.23,139.14,139.16,26981.0,115.0611,115.0942,115.0198,115.0363,26981.0
2017-08-15 15:50:00,139.16,139.16,138.99,139.07,69942.0,115.0363,115.0363,114.8958,114.9619,69942.0
2017-08-16 09:30:00,139.53,139.72,139.16,139.33,18026.0,115.3421,115.4992,115.0363,115.1768,18026.0
2017-08-16 09:40:00,139.22,139.33,138.9,138.92,13186.0,115.0859,115.1768,114.8214,114.8379,13186.0
2017-08-16 09:50:00,138.99,139.22,138.95,139.18,17743.0,114.8958,115.0859,114.8627,115.0528,17743.0
2017-08-16 10:00:00,139.15,139.43,139.14,139.3,21251.0,115.028,115.2595,115.0198,115.152,21251.0
2017-08-16 10:10:00,139.25,139.56,138.98,139.52,78906.0,115.1107,115.3669,114.8875,115.3339,78906.0
2017-08-16 10:20:00,139.54,139.74,139.38,139.58,16170.0,115.3504,115.5157,115.2182,115.3835,16170.0
2017-08-16 10:30:00,139.49,139.57,139.39,139.45,11852.0,115.3091,115.3752,115.2264,115.276,11852.0
2017-08-16 10:40:00,139.47,139.6,139.45,139.49,19050.0,115.2926,115.4,115.276,115.3091,19050.0
2017-08-16 10:50:00,139.51,139.57,139.44,139.47,11189.0,115.3256,115.3752,115.2678,115.2926,11189.0
2017-08-16 11:00:00,139.44,139.53,139.42,139.47,21172.0,115.2678,115.3421,115.2512,115.2926,21172.0
2017-08-16 11:10:00,139.41,139.55,139.41,139.53,13202.0,115.243,115.3587,115.243,115.3421,13202.0
2017-08-16 11:20:00,139.48,139.65,139.43,139.65,75387.0,115.3008,115.4413,115.2595,115.4413,75387.0
2017-08-16 11:30:00,139.64,139.78,139.64,139.75,17694.0,115.4331,115.5488,115.4331,115.524,17694.0
2017-08-16 11:40:00,139.72,139.98,139.72,139.98,8220.0,115.4992,115.7141,115.4992,115.7141,8220.0
2017-08-16 11:50:00,139.96,139.96,139.76,139.8,13616.0,115.6976,115.6976,115.5323,115.5653,13616.0
2017-08-16 12:00:00,139.79,140.05,139.78,140.02,12636.0,115.5571,115.772,115.5488,115.7472,12636.0
2017-08-16 12:10:00,140.02,140.05,139.94,139.99,12400.0,115.7472,115.772,115.6811,115.7224,12400.0
2017-08-16 12:20:00,139.96,140.05,139.95,140.02,12846.0,115.6976,115.772,115.6893,115.7472,12846.0
2017-08-16 12:30:00,140.0,140.11,139.99,140.07,9335.0,115.7307,115.8216,115.7224,115.7885,9335.0
2017-08-16 12:40:00,140.07,140.14,140.03,140.06,8428.0,115.7885,115.8464,115.7555,115.7803,8428.0
2017-08-16 12:50:00,140.0,140.02,139.69,139.73,17158.0,115.7307,115.7472,115.4744,115.5075,17158.0
2017-08-16 13:00:00,139.77,139.81,139.61,139.77,14199.0,115.5405,115.5736,115.4083,115.5405,14199.0
2017-08-16 13:10:00,139.75,139.76,139.5,139.59,13456.0,115.524,115.5323,115.3173,115.3917,13456.0
2017-08-16 13:20:00,139.6,139.61,139.43,139.49,17055.0,115.4,115.4083,115.2595,115.3091,17055.0
2017-08-16 13:30:00,139.49,139.81,139.46,139.79,24494.0,115.3091,115.5736,115.2843,115.5571,24494.0
2017-08-16 13:40:00,139.82,139.82,139.69,139.77,9659.0,115.5819,115.5819,115.4744,115.5405,9659.0
2017-08-16 13:50:00,139.77,139.87,139.68,139.8,10514.0,115.5405,115.6232,115.4661,115.5653,10514.0
2017-08-16 14:00:00,139.78,140.08,139.74,140.05,30395.0,115.5488,115.7968,115.5157,115.772,30395.0
2017-08-16 14:10:00,140.01,140.14,139.98,140.04,19069.0,115.7389,115.8464,115.7141,115.7637,19069.0
2017-08-16 14:20:00,140.0,140.08,139.9,139.94,46738.0,115.7307,115.7968,115.648,115.6811,46738.0
2017-08-16 14:30:00,139.91,140.0,139.83,139.95,5854.0,115.6563,115.7307,115.5901,115.6893,5854.0
2017-08-16 14:40:00,139.95,140.12,139.94,140.12,9417.0,115.6893,115.8299,115.6811,115.8299,9417.0
2017-08-16 14:50:00,140.13,140.19,140.08,140.12,15374.0,115.8381,115.8877,115.7968,115.8299,15374.0
2017-08-16 15:00:00,140.14,140.19,139.95,140.0,15594.0,115.8464,115.8877,115.6893,115.7307,15594.0
2017-08-16 15:10:00,140.0,140.07,139.97,140.04,12734.0,115.7307,115.7885,115.7059,115.7637,12734.0
2017-08-16 15:20:00,140.03,140.13,139.96,140.1,14899.0,115.7555,115.8381,115.6976,115.8133,14899.0
2017-08-16 15:30:00,140.09,140.15,140.04,140.08,23941.0,115.8051,115.8547,115.7637,115.7968,23941.0
2017-08-16 15:40:00,140.08,140.11,140.03,140.04,23915.0,115.7968,115.8216,115.7555,115.7637,23915.0
2017-08-16 15:50:00,140.05,140.08,139.92,140.06,57650.0,115.772,115.7968,115.6645,115.7803,57650.0
2017-08-17 09:30:00,138.55,138.95,138.18,138.47,39728.0,114.532,114.8627,114.2262,114.4659,39728.0
2017-08-17 09:40:00,138.5,138.79,138.42,138.75,45459.0,114.4907,114.7304,114.4246,114.6974,45459.0
2017-08-17 09:50:00,138.77,138.87,138.02,138.19,63562.0,114.7139,114.7966,114.0939,114.2344,63562.0
2017-08-17 10:00:00,138.24,138.42,137.93,138.26,30435.0,114.2758,114.4246,114.0195,114.2923,30435.0
2017-08-17 10:10:00,138.27,138.34,137.99,138.07,71396.0,114.3006,114.3584,114.0691,114.1352,71396.0
2017-08-17 10:20:00,138.05,138.1,137.89,138.1,44147.0,114.1187,114.16,113.9864,114.16,44147.0
2017-08-17 10:30:00,138.1,138.64,138.06,138.5,82077.0,114.16,114.6064,114.127,114.4907,82077.0
2017-08-17 10:40:00,138.48,138.57,138.13,138.43,40354.0,114.4742,114.5486,114.1848,114.4328,40354.0
2017-08-17 10:50:00,138.42,138.6,138.28,138.48,24726.0,114.4246,114.5734,114.3088,114.4742,24726.0
2017-08-17 11:00:00,138.51,138.76,138.48,138.5,30939.0,114.499,114.7056,114.4742,114.4907,30939.0
2017-08-17 11:10:00,138.48,138.62,138.46,138.52,28772.0,114.4742,114.5899,114.4576,114.5072,28772.0
2017-08-17 11:20:00,138.56,138.56,138.35,138.35,10484.0,114.5403,114.5403,114.3667,114.3667,10484.0
2017-08-17 11:30:00,138.37,138.41,138.12,138.13,13844.0,114.3832,114.4163,114.1766,114.1848,13844.0
2017-08-17 11:40:00,138.18,138.18,137.99,138.05,46093.0,114.2262,114.2262,114.0691,114.1187,46093.0
2017-08-17 11:50:00,138.09,138.17,138.05,138.16,23566.0,114.1518,114.2179,114.1187,114.2096,23566.0
2017-08-17 12:00:00,138.17,138.17,138.0,138.03,12828.0,114.2179,114.2179,114.0774,114.1022,12828.0
2017-08-17 12:10:00,138.0,138.06,137.98,138.04,26052.0,114.0774,114.127,114.0608,114.1104,26052.0
2017-08-17 12:20:00,138.02,138.04,137.8,137.82,28802.0,114.0939,114.1104,113.912,113.9286,28802.0
2017-08-17 12:30:00,137.8,137.8,137.69,137.75,10609.0,113.912,113.912,113.8211,113.8707,10609.0
2017-08-17 12:40:00,137.74,137.74,137.43,137.46,36345.0,113.8624,113.8624,113.6062,113.631,36345.0
2017-08-17 12:50:00,137.45,137.46,137.15,137.23,23659.0,113.6227,113.631,113.3747,113.4409,23659.0
2017-08-17 13:00:00,137.18,137.38,137.05,137.34,44592.0,113.3995,113.5649,113.2921,113.5318,44592.0
2017-08-17 13:10:00,137.38,137.51,137.3,137.44,19290.0,113.5649,113.6723,113.4987,113.6145,19290.0
2017-08-17 13:20:00,137.43,137.47,137.35,137.42,12487.0,113.6062,113.6393,113.5401,113.5979,12487.0
2017-08-17 13:30:00,137.4,137.59,137.4,137.48,8618.0,113.5814,113.7385,113.5814,113.6475,8618.0
2017-08-17 13:40:00,137.46,137.53,137.31,137.35,6857.0,113.631,113.6889,113.507,113.5401,6857.0
2017-08-17 13:50:00,137.38,137.46,137.27,137.4,12135.0,113.5649,113.631,113.4739,113.5814,12135.0
2017-08-17 14:00:00,137.46,137.52,137.38,137.42,10632.0,113.631,113.6806,113.5649,113.5979,10632.0
2017-08-17 14:10:00,137.43,137.46,137.25,137.36,17639.0,113.6062,113.631,113.4574,113.5483,17639.0
2017-08-17 14:20:00,137.32,137.47,137.31,137.46,12530.0,113.5153,113.6393,113.507,113.631,12530.0
2017-08-17 14:30:00,137.47,137.47,137.36,137.4,8539.0,113.6393,113.6393,113.5483,113.5814,8539.0
2017-08-17 14:40:00,137.39,137.45,137.32,137.34,6592.0,113.5731,113.6227,113.5153,113.5318,6592.0
2017-08-17 14:50:00,137.41,137.49,137.31,137.45,12839.0,113.5897,113.6558,113.507,113.6227,12839.0
2017-08-17 15:00:00,137.43,137.43,137.23,137.26,22566.0,113.6062,113.6062,113.4409,113.4657,22566.0
2017-08-17 15:10:00,137.24,137.26,136.86,136.92,20368.0,113.4491,113.4657,113.135,113.1846,20368.0
2017-08-17 15:20:00,136.89,137.0,136.67,136.67,33224.0,113.1598,113.2507,112.9779,112.9779,33224.0
2017-08-17 15:30:00,136.67,136.79,136.58,136.58,43425.0,112.9779,113.0771,112.9035,112.9035,43425.0
2017-08-17 15:40:00,136.6,136.6,136.27,136.29,78083.0,112.9201,112.9201,112.6473,112.6638,78083.0
2017-08-17 15:50:00,136.29,136.31,136.13,136.23,122674.0,112.6638,112.6803,112.5315,112.6142,122674.0
2017-08-18 09:30:00,135.98,136.2,135.64,135.68,99772.0,112.4076,112.5894,112.1265,112.1596,99772.0
2017-08-18 09:40:00,135.7,136.07,135.69,135.97,11050.0,112.1761,112.4819,112.1678,112.3993,11050.0
2017-08-18 09:50:00,136.03,136.15,135.95,136.04,10956.0,112.4489,112.5481,112.3828,112.4571,10956.0
2017-08-18 10:00:00,136.05,136.44,136.01,136.34,13603.0,112.4654,112.7878,112.4323,112.7051,13603.0
2017-08-18 10:10:00,136.34,136.56,136.34,136.45,14963.0,112.7051,112.887,112.7051,112.7961,14963.0
2017-08-18 10:20:00,136.44,136.56,136.4,136.45,9070.0,112.7878,112.887,112.7547,112.7961,9070.0
2017-08-18 10:30:00,136.42,136.54,136.23,136.54,15361.0,112.7713,112.8705,112.6142,112.8705,15361.0
2017-08-18 10:40:00,136.51,136.65,136.49,136.61,22925.0,112.8457,112.9614,112.8291,112.9283,22925.0
2017-08-18 10:50:00,136.61,136.63,136.52,136.58,7155.0,112.9283,112.9449,112.8539,112.9035,7155.0
2017-08-18 11:00:00,136.58,136.62,136.43,136.55,17015.0,112.9035,112.9366,112.7795,112.8787,17015.0
2017-08-18 11:10:00,136.53,136.89,136.5,136.89,13918.0,112.8622,113.1598,112.8374,113.1598,13918.0
2017-08-18 11:20:00,136.87,137.17,136.8,137.08,10634.0,113.1433,113.3913,113.0854,113.3169,10634.0
2017-08-18 11:30:00,137.05,137.09,136.93,137.09,4560.0,113.2921,113.3251,113.1929,113.3251,4560.0
2017-08-18 11:40:00,137.07,137.18,137.0,137.15,14038.0,113.3086,113.3995,113.2507,113.3747,14038.0
2017-08-18 11:50:00,137.2,137.51,137.18,137.28,30946.0,113.4161,113.6723,113.3995,113.4822,30946.0
2017-08-18 12:00:00,137.28,137.31,136.8,136.84,9680.0,113.4822,113.507,113.0854,113.1185,9680.0
2017-08-18 12:10:00,136.86,136.98,136.8,136.89,15870.0,113.135,113.2342,113.0854,113.1598,15870.0
2017-08-18 12:20:00,136.85,137.03,136.77,137.03,11450.0,113.1267,113.2755,113.0606,113.2755,11450.0
2017-08-18 12:30:00,137.01,137.11,136.97,137.08,9645.0,113.259,113.3417,113.2259,113.3169,9645.0
2017-08-18 12:40:00,137.14,137.33,137.05,137.19,14781.0,113.3665,113.5235,113.2921,113.4078,14781.0
2017-08-18 12:50:00,137.19,137.22,137.02,137.06,9863.0,113.4078,113.4326,113.2673,113.3003,9863.0
2017-08-18 13:00:00,137.06,137.09,136.91,136.91,12650.0,113.3003,113.3251,113.1763,113.1763,12650.0
2017-08-18 13:10:00,136.96,137.02,136.8,136.8,13707.0,113.2177,113.2673,113.0854,113.0854,13707.0
2017-08-18 13:20:00,136.79,136.79,136.61,136.72,7725.0,113.0771,113.0771,112.9283,113.0193,7725.0
2017-08-18 13:30:00,136.69,136.77,136.38,136.49,28380.0,112.9945,113.0606,112.7382,112.8291,28380.0
2017-08-18 13:40:00,136.47,136.48,136.36,136.41,8128.0,112.8126,112.8209,112.7217,112.763,8128.0
2017-08-18 13:50:00,136.42,136.53,136.33,136.36,7292.0,112.7713,112.8622,112.6969,112.7217,7292.0
2017-08-18 14:00:00,136.35,136.49,136.32,136.46,12448.0,112.7134,112.8291,112.6886,112.8043,12448.0
2017-08-18 14:10:00,136.47,136.53,136.43,136.46,14950.0,112.8126,112.8622,112.7795,112.8043,14950.0
2017-08-18 14:20:00,136.44,136.57,136.37,136.49,8231.0,112.7878,112.8953,112.7299,112.8291,8231.0
2017-08-18 14:30:00,136.48,136.5,136.36,136.4,16738.0,112.8209,112.8374,112.7217,112.7547,16738.0
2017-08-18 14:40:00,136.44,136.46,136.26,136.32,13092.0,112.7878,112.8043,112.639,112.6886,13092.0
2017-08-18 14:50:00,136.31,136.4,136.28,136.31,13310.0,112.6803,112.7547,112.6555,112.6803,13310.0
2017-08-18 15:00:00,136.28,136.54,136.27,136.52,11359.0,112.6555,112.8705,112.6473,112.8539,11359.0
2017-08-18 15:10:00,136.49,136.52,136.22,136.27,14261.0,112.8291,112.8539,112.6059,112.6473,14261.0
2017-08-18 15:20:00,136.25,136.29,136.13,136.18,20273.0,112.6307,112.6638,112.5315,112.5729,20273.0
2017-08-18 15:30:00,136.18,136.29,136.07,136.2,24988.0,112.5729,112.6638,112.4819,112.5894,24988.0
2017-08-18 15:40:00,136.19,136.24,136.05,136.05,37359.0,112.5811,112.6225,112.4654,112.4654,37359.0
2017-08-18 15:50:00,136.08,136.11,135.54,135.67,148871.0,112.4902,112.515,112.0438,112.1513,148871.0
2017-08-21 09:30:00,135.6,135.7,135.36,135.63,21265.0,112.0934,112.1761,111.895,112.1182,21265.0
2017-08-21 09:40:00,135.72,135.74,135.54,135.65,9010.0,112.1926,112.2092,112.0438,112.1348,9010.0
2017-08-21 09:50:00,135.77,135.77,135.48,135.48,7363.0,112.234,112.234,111.9942,111.9942,7363.0
2017-08-21 10:00:00,135.51,135.51,135.1,135.3,44318.0,112.019,112.019,111.6801,111.8454,44318.0
2017-08-21 10:10:00,135.31,135.43,135.11,135.21,11859.0,111.8537,111.9529,111.6884,111.771,11859.0
2017-08-21 10:20:00,135.24,135.57,135.07,135.42,12913.0,111.7958,112.0686,111.6553,111.9446,12913.0
2017-08-21 10:30:00,135.49,135.76,135.48,135.55,20479.0,112.0025,112.2257,111.9942,112.0521,20479.0
2017-08-21 10:40:00,135.56,135.76,135.54,135.56,19459.0,112.0604,112.2257,112.0438,112.0604,19459.0
2017-08-21 10:50:00,135.58,135.88,135.55,135.88,10157.0,112.0769,112.3249,112.0521,112.3249,10157.0
2017-08-21 11:00:00,135.85,135.86,135.65,135.76,8473.0,112.3001,112.3084,112.1348,112.2257,8473.0
2017-08-21 11:10:00,135.75,136.0,135.72,135.92,6186.0,112.2174,112.4241,112.1926,112.358,6186.0
2017-08-21 11:20:00,135.91,135.97,135.83,135.83,6384.0,112.3497,112.3993,112.2836,112.2836,6384.0
2017-08-21 11:30:00,135.85,135.88,135.65,135.74,9140.0,112.3001,112.3249,112.1348,112.2092,9140.0
2017-08-21 11:40:00,135.82,135.92,135.66,135.89,5981.0,112.2753,112.358,112.143,112.3332,5981.0
2017-08-21 11:50:00,135.81,135.87,135.72,135.74,3336.0,112.267,112.3166,112.1926,112.2092,3336.0
2017-08-21 12:00:00,135.75,135.92,135.75,135.86,11870.0,112.2174,112.358,112.2174,112.3084,11870.0
2017-08-21 12:10:00,135.85,135.85,135.69,135.75,5545.0,112.3001,112.3001,112.1678,112.2174,5545.0
2017-08-21 12:20:00,135.72,135.93,135.72,135.89,5125.0,112.1926,112.3662,112.1926,112.3332,5125.0
2017-08-21 12:30:00,135.89,136.04,135.88,135.96,10065.0,112.3332,112.4571,112.3249,112.391,10065.0
2017-08-21 12:40:00,135.94,135.94,135.77,135.79,12639.0,112.3745,112.3745,112.234,112.2505,12639.0
2017-08-21 12:50:00,135.81,135.88,135.78,135.84,4711.0,112.267,112.3249,112.2422,112.2918,4711.0
2017-08-21 13:00:00,135.84,135.92,135.77,135.81,5786.0,112.2918,112.358,112.234,112.267,5786.0
2017-08-21 13:10:00,135.8,135.8,135.73,135.76,3274.0,112.2588,112.2588,112.2009,112.2257,3274.0
2017-08-21 13:20:00,135.78,135.84,135.75,135.82,9025.0,112.2422,112.2918,112.2174,112.2753,9025.0
2017-08-21 13:30:00,135.84,135.87,135.73,135.84,8256.0,112.2918,112.3166,112.2009,112.2918,8256.0
2017-08-21 13:40:00,135.79,135.92,135.78,135.87,6581.0,112.2505,112.358,112.2422,112.3166,6581.0
2017-08-21 13:50:00,135.87,135.88,135.74,135.78,7932.0,112.3166,112.3249,112.2092,112.2422,7932.0
2017-08-21 14:00:00,135.8,135.9,135.76,135.9,6793.0,112.2588,112.3414,112.2257,112.3414,6793.0
2017-08-21 14:10:00,135.87,135.89,135.81,135.84,6575.0,112.3166,112.3332,112.267,112.2918,6575.0
2017-08-21 14:20:00,135.84,135.94,135.81,135.85,6476.0,112.2918,112.3745,112.267,112.3001,6476.0
2017-08-21 14:30:00,135.83,135.89,135.61,135.64,15592.0,112.2836,112.3332,112.1017,112.1265,15592.0
2017-08-21 14:40:00,135.62,135.63,135.46,135.46,18568.0,112.11,112.1182,111.9777,111.9777,18568.0
2017-08-21 14:50:00,135.46,135.55,135.37,135.41,26447.0,111.9777,112.0521,111.9033,111.9364,26447.0
2017-08-21 15:00:00,135.4,135.44,135.32,135.43,24237.0,111.9281,111.9612,111.862,111.9529,24237.0
2017-08-21 15:10:00,135.41,135.62,135.3,135.46,34006.0,111.9364,112.11,111.8454,111.9777,34006.0
2017-08-21 15:20:00,135.44,135.71,135.42,135.71,28892.0,111.9612,112.1844,111.9446,112.1844,28892.0
2017-08-21 15:30:00,135.69,135.74,135.64,135.67,24048.0,112.1678,112.2092,112.1265,112.1513,24048.0
2017-08-21 15:40:00,135.67,135.8,135.62,135.67,44194.0,112.1513,112.2588,112.11,112.1513,44194.0
2017-08-21 15:50:00,135.68,135.81,135.62,135.63,114921.0,112.1596,112.267,112.11,112.1182,114921.0
2017-08-22 09:30:00,136.17,136.99,135.95,136.9,33212.0,112.5646,113.2425,112.3828,113.1681,33212.0
2017-08-22 09:40:00,136.97,136.97,136.8,136.87,4600.0,113.2259,113.2259,113.0854,113.1433,4600.0
2017-08-22 09:50:00,136.9,137.49,136.9,137.06,19301.0,113.1681,113.6558,113.1681,113.3003,19301.0
2017-08-22 10:00:00,137.06,137.38,137.04,137.34,15881.0,113.3003,113.5649,113.2838,113.5318,15881.0
2017-08-22 10:10:00,137.33,137.4,137.11,137.12,15299.0,113.5235,113.5814,113.3417,113.3499,15299.0
2017-08-22 10:20:00,137.14,137.33,137.07,137.07,19106.0,113.3665,113.5235,113.3086,113.3086,19106.0
2017-08-22 10:30:00,137.09,137.15,137.01,137.01,11072.0,113.3251,113.3747,113.259,113.259,11072.0
2017-08-22 10:40:00,136.95,137.13,136.89,137.06,9543.0,113.2094,113.3582,113.1598,113.3003,9543.0
2017-08-22 10:50:00,137.06,137.14,136.99,137.06,8377.0,113.3003,113.3665,113.2425,113.3003,8377.0
2017-08-22 11:00:00,137.08,137.15,136.89,136.9,12811.0,113.3169,113.3747,113.1598,113.1681,12811.0
2017-08-22 11:10:00,136.92,136.92,136.73,136.78,23442.0,113.1846,113.1846,113.0275,113.0689,23442.0
2017-08-22 11:20:00,136.79,136.84,136.67,136.84,22859.0,113.0771,113.1185,112.9779,113.1185,22859.0
2017-08-22 11:30:00,136.89,137.12,136.89,137.12,20020.0,113.1598,113.3499,113.1598,113.3499,20020.0
2017-08-22 11:40:00,137.09,137.16,136.99,137.13,18444.0,113.3251,113.383,113.2425,113.3582,18444.0
2017-08-22 11:50:00,137.13,137.15,136.94,137.01,17039.0,113.3582,113.3747,113.2011,113.259,17039.0
2017-08-22 12:00:00,137.0,137.08,136.93,136.95,11132.0,113.2507,113.3169,113.1929,113.2094,11132.0
2017-08-22 12:10:00,136.95,137.05,136.83,136.99,19934.0,113.2094,113.2921,113.1102,113.2425,19934.0
2017-08-22 12:20:00,136.97,137.03,136.87,136.9,6290.0,113.2259,113.2755,113.1433,113.1681,6290.0
2017-08-22 12:30:00,136.9,136.94,136.87,136.91,7100.0,113.1681,113.2011,113.1433,113.1763,7100.0
2017-08-22 12:40:00,136.93,136.99,136.9,136.99,6467.0,113.1929,113.2425,113.1681,113.2425,6467.0
2017-08-22 12:50:00,136.99,137.05,136.94,137.05,9496.0,113.2425,113.2921,113.2011,113.2921,9496.0
2017-08-22 13:00:00,137.04,137.25,137.03,137.25,7297.0,113.2838,113.4574,113.2755,113.4574,7297.0
2017-08-22 13:10:00,137.26,137.37,137.24,137.33,10579.0,113.4657,113.5566,113.4491,113.5235,10579.0
2017-08-22 13:20:00,137.33,137.36,137.29,137.35,3161.0,113.5235,113.5483,113.4905,113.5401,3161.0
2017-08-22 13:30:00,137.36,137.45,137.34,137.38,9232.0,113.5483,113.6227,113.5318,113.5649,9232.0
2017-08-22 13:40:00,137.38,137.39,137.31,137.33,5204.0,113.5649,113.5731,113.507,113.5235,5204.0
2017-08-22 13:50:00,137.35,137.42,137.21,137.42,9870.0,113.5401,113.5979,113.4243,113.5979,9870.0
2017-08-22 14:00:00,137.44,137.5,137.35,137.37,8721.0,113.6145,113.6641,113.5401,113.5566,8721.0
2017-08-22 14:10:00,137.38,137.41,137.29,137.37,5864.0,113.5649,113.5897,113.4905,113.5566,5864.0
2017-08-22 14:20:00,137.39,137.6,137.39,137.52,7969.0,113.5731,113.7467,113.5731,113.6806,7969.0
2017-08-22 14:30:00,137.57,137.71,137.53,137.71,8190.0,113.7219,113.8377,113.6889,113.8377,8190.0
2017-08-22 14:40:00,137.68,137.73,137.58,137.6,7921.0,113.8129,113.8542,113.7302,113.7467,7921.0
2017-08-22 14:50:00,137.57,137.66,137.56,137.61,7005.0,113.7219,113.7963,113.7137,113.755,7005.0
2017-08-22 15:00:00,137.63,137.72,137.63,137.7,12340.0,113.7715,113.8459,113.7715,113.8294,12340.0
2017-08-22 15:10:00,137.69,137.89,137.67,137.87,14876.0,113.8211,113.9864,113.8046,113.9699,14876.0
2017-08-22 15:20:00,137.87,137.95,137.85,137.95,24631.0,113.9699,114.036,113.9534,114.036,24631.0
2017-08-22 15:30:00,137.94,137.98,137.86,137.9,28172.0,114.0278,114.0608,113.9616,113.9947,28172.0
2017-08-22 15:40:00,137.89,138.08,137.89,138.0,40534.0,113.9864,114.1435,113.9864,114.0774,40534.0
2017-08-22 15:50:00,138.02,138.04,137.79,137.84,61250.0,114.0939,114.1104,113.9038,113.9451,61250.0
2017-08-23 09:30:00,137.19,137.47,136.83,137.37,19804.0,113.4078,113.6393,113.1102,113.5566,19804.0
2017-08-23 09:40:00,137.39,137.39,137.07,137.14,7891.0,113.5731,113.5731,113.3086,113.3665,7891.0
2017-08-23 09:50:00,137.2,137.2,136.95,137.04,10169.0,113.4161,113.4161,113.2094,113.2838,10169.0
2017-08-23 10:00:00,137.04,137.13,136.93,136.97,5668.0,113.2838,113.3582,113.1929,113.2259,5668.0
2017-08-23 10:10:00,137.0,137.05,136.81,137.04,19010.0,113.2507,113.2921,113.0937,113.2838,19010.0
2017-08-23 10:20:00,137.1,137.1,136.93,136.93,6193.0,113.3334,113.3334,113.1929,113.1929,6193.0
2017-08-23 10:30:00,136.96,136.96,136.81,136.94,5585.0,113.2177,113.2177,113.0937,113.2011,5585.0
2017-08-23 10:40:00,136.99,137.08,136.94,137.08,9856.0,113.2425,113.3169,113.2011,113.3169,9856.0
2017-08-23 10:50:00,137.02,137.04,136.9,136.9,9552.0,113.2673,113.2838,113.1681,113.1681,9552.0
2017-08-23 11:00:00,136.93,137.05,136.93,136.94,8477.0,113.1929,113.2921,113.1929,113.2011,8477.0
2017-08-23 11:10:00,136.95,136.95,136.77,136.83,6491.0,113.2094,113.2094,113.0606,113.1102,6491.0
2017-08-23 11:20:00,136.89,136.93,136.83,136.87,5030.0,113.1598,113.1929,113.1102,113.1433,5030.0
2017-08-23 11:30:00,136.87,137.01,136.86,137.0,7706.0,113.1433,113.259,113.135,113.2507,7706.0
2017-08-23 11:40:00,137.08,137.13,137.01,137.1,6599.0,113.3169,113.3582,113.259,113.3334,6599.0
2017-08-23 11:50:00,137.06,137.08,136.98,136.99,4431.0,113.3003,113.3169,113.2342,113.2425,4431.0
2017-08-23 12:00:00,137.0,137.02,136.87,136.91,7995.0,113.2507,113.2673,113.1433,113.1763,7995.0
2017-08-23 12:10:00,136.92,136.93,136.85,136.85,6054.0,113.1846,113.1929,113.1267,113.1267,6054.0
2017-08-23 12:20:00,136.88,136.88,136.74,136.78,7569.0,113.1515,113.1515,113.0358,113.0689,7569.0
2017-08-23 12:30:00,136.79,136.87,136.75,136.78,5114.0,113.0771,113.1433,113.0441,113.0689,5114.0
2017-08-23 12:40:00,136.75,136.78,136.63,136.66,14857.0,113.0441,113.0689,112.9449,112.9697,14857.0
2017-08-23 12:50:00,136.63,136.8,136.63,136.8,3630.0,112.9449,113.0854,112.9449,113.0854,3630.0
2017-08-23 13:00:00,136.84,136.96,136.82,136.95,9809.0,113.1185,113.2177,113.1019,113.2094,9809.0
2017-08-23 13:10:00,136.95,136.98,136.79,136.8,3100.0,113.2094,113.2342,113.0771,113.0854,3100.0
2017-08-23 13:20:00,136.8,136.8,136.75,136.79,2764.0,113.0854,113.0854,113.0441,113.0771,2764.0
2017-08-23 13:30:00,136.77,136.77,136.63,136.64,3586.0,113.0606,113.0606,112.9449,112.9531,3586.0
2017-08-23 13:40:00,136.65,136.66,136.59,136.6,8356.0,112.9614,112.9697,112.9118,112.9201,8356.0
2017-08-23 13:50:00,136.59,136.59,136.49,136.55,5987.0,112.9118,112.9118,112.8291,112.8787,5987.0
2017-08-23 14:00:00,136.53,136.64,136.52,136.58,6118.0,112.8622,112.9531,112.8539,112.9035,6118.0
2017-08-23 14:10:00,136.57,136.76,136.56,136.76,6005.0,112.8953,113.0523,112.887,113.0523,6005.0
2017-08-23 14:20:00,136.75,136.77,136.65,136.68,12023.0,113.0441,113.0606,112.9614,112.9862,12023.0
2017-08-23 14:30:00,136.7,136.72,136.68,136.68,4143.0,113.0027,113.0193,112.9862,112.9862,4143.0
2017-08-23 14:40:00,136.7,136.8,136.7,136.76,7243.0,113.0027,113.0854,113.0027,113.0523,7243.0
2017-08-23 14:50:00,136.75,136.82,136.74,136.76,4385.0,113.0441,113.1019,113.0358,113.0523,4385.0
2017-08-23 15:00:00,136.77,136.92,136.76,136.91,10677.0,113.0606,113.1846,113.0523,113.1763,10677.0
2017-08-23 15:10:00,136.9,136.91,136.85,136.86,7081.0,113.1681,113.1763,113.1267,113.135,7081.0
2017-08-23 15:20:00,136.87,136.89,136.76,136.76,11865.0,113.1433,113.1598,113.0523,113.0523,11865.0
2017-08-23 15:30:00,136.75,136.75,136.65,136.71,28865.0,113.0441,113.0441,112.9614,113.011,28865.0
2017-08-23 15:40:00,136.71,136.76,136.57,136.6,16724.0,113.011,113.0523,112.8953,112.9201,16724.0
2017-08-23 15:50:00,136.59,136.66,136.44,136.44,52186.0,112.9118,112.9697,112.7878,112.7878,52186.0
2017-08-24 09:30:00,136.75,136.91,136.2,136.22,17965.0,113.0441,113.1763,112.5894,112.6059,17965.0
2017-08-24 09:40:00,136.24,136.45,136.02,136.24,16005.0,112.6225,112.7961,112.4406,112.6225,16005.0
2017-08-24 09:50:00,136.19,136.2,135.75,135.83,11699.0,112.5811,112.5894,112.2174,112.2836,11699.0
2017-08-24 10:00:00,135.77,136.13,135.7,135.82,24509.0,112.234,112.5315,112.1761,112.2753,24509.0
2017-08-24 10:10:00,135.87,136.25,135.87,136.19,6056.0,112.3166,112.6307,112.3166,112.5811,6056.0
2017-08-24 10:20:00,136.16,136.51,136.15,136.46,17340.0,112.5563,112.8457,112.5481,112.8043,17340.0
2017-08-24 10:30:00,136.46,136.84,136.45,136.68,29839.0,112.8043,113.1185,112.7961,112.9862,29839.0
2017-08-24 10:40:00,136.68,136.81,136.48,136.48,13776.0,112.9862,113.0937,112.8209,112.8209,13776.0
2017-08-24 10:50:00,136.5,136.65,136.48,136.55,5268.0,112.8374,112.9614,112.8209,112.8787,5268.0
2017-08-24 11:00:00,136.55,136.64,136.55,136.63,4451.0,112.8787,112.9531,112.8787,112.9449,4451.0
2017-08-24 11:10:00,136.65,136.66,136.3,136.4,7903.0,112.9614,112.9697,112.6721,112.7547,7903.0
2017-08-24 11:20:00,136.4,136.5,136.22,136.34,10769.0,112.7547,112.8374,112.6059,112.7051,10769.0
2017-08-24 11:30:00,136.3,136.36,136.19,136.31,5763.0,112.6721,112.7217,112.5811,112.6803,5763.0
2017-08-24 11:40:00,136.28,136.47,136.26,136.38,5200.0,112.6555,112.8126,112.639,112.7382,5200.0
2017-08-24 11:50:00,136.34,136.53,136.34,136.51,9165.0,112.7051,112.8622,112.7051,112.8457,9165.0
2017-08-24 12:00:00,136.53,136.55,136.38,136.41,4350.0,112.8622,112.8787,112.7382,112.763,4350.0
2017-08-24 12:10:00,136.41,136.51,136.35,136.42,4779.0,112.763,112.8457,112.7134,112.7713,4779.0
2017-08-24 12:20:00,136.42,136.44,136.35,136.41,5714.0,112.7713,112.7878,112.7134,112.763,5714.0
2017-08-24 12:30:00,136.42,136.51,136.34,136.36,6471.0,112.7713,112.8457,112.7051,112.7217,6471.0
2017-08-24 12:40:00,136.38,136.4,136.26,136.34,4817.0,112.7382,112.7547,112.639,112.7051,4817.0
2017-08-24 12:50:00,136.34,136.35,136.21,136.21,5256.0,112.7051,112.7134,112.5977,112.5977,5256.0
2017-08-24 13:00:00,136.21,136.29,136.19,136.28,5164.0,112.5977,112.6638,112.5811,112.6555,5164.0
2017-08-24 13:10:00,136.28,136.49,136.26,136.46,6442.0,112.6555,112.8291,112.639,112.8043,6442.0
2017-08-24 13:20:00,136.45,136.5,136.38,136.39,5515.0,112.7961,112.8374,112.7382,112.7465,5515.0
2017-08-24 13:30:00,136.36,136.37,136.29,136.31,6486.0,112.7217,112.7299,112.6638,112.6803,6486.0
2017-08-24 13:40:00,136.3,136.3,136.12,136.18,7109.0,112.6721,112.6721,112.5233,112.5729,7109.0
2017-08-24 13:50:00,136.17,136.22,136.11,136.14,8589.0,112.5646,112.6059,112.515,112.5398,8589.0
2017-08-24 14:00:00,136.14,136.25,136.11,136.15,12082.0,112.5398,112.6307,112.515,112.5481,12082.0
2017-08-24 14:10:00,136.11,136.15,136.01,136.15,12549.0,112.515,112.5481,112.4323,112.5481,12549.0
2017-08-24 14:20:00,136.16,136.16,136.08,136.08,11246.0,112.5563,112.5563,112.4902,112.4902,11246.0
2017-08-24 14:30:00,136.09,136.15,136.06,136.06,11158.0,112.4985,112.5481,112.4737,112.4737,11158.0
2017-08-24 14:40:00,136.03,136.1,136.0,136.04,12389.0,112.4489,112.5067,112.4241,112.4571,12389.0
2017-08-24 14:50:00,136.01,136.11,136.01,136.1,15131.0,112.4323,112.515,112.4323,112.5067,15131.0
2017-08-24 15:00:00,136.1,136.1,135.93,135.98,23954.0,112.5067,112.5067,112.3662,112.4076,23954.0
2017-08-24 15:10:00,135.94,136.03,135.94,136.01,12733.0,112.3745,112.4489,112.3745,112.4323,12733.0
2017-08-24 15:20:00,136.02,136.12,135.97,136.06,17195.0,112.4406,112.5233,112.3993,112.4737,17195.0
2017-08-24 15:30:00,136.07,136.11,135.98,136.08,18882.0,112.4819,112.515,112.4076,112.4902,18882.0
2017-08-24 15:40:00,136.07,136.13,135.86,135.86,27584.0,112.4819,112.5315,112.3084,112.3084,27584.0
2017-08-24 15:50:00,135.85,135.99,135.8,135.88,58297.0,112.3001,112.4158,112.2588,112.3249,58297.0
2017-08-25 09:30:00,136.71,136.78,136.56,136.63,15134.0,113.011,113.0689,112.887,112.9449,15134.0
2017-08-25 09:40:00,136.58,136.79,136.44,136.73,4186.0,112.9035,113.0771,112.7878,113.0275,4186.0
2017-08-25 09:50:00,136.75,137.28,136.75,136.96,7994.0,113.0441,113.4822,113.0441,113.2177,7994.0
2017-08-25 10:00:00,137.01,137.18,136.81,136.97,7850.0,113.259,113.3995,113.0937,113.2259,7850.0
2017-08-25 10:10:00,137.01,137.17,136.98,137.09,6709.0,113.259,113.3913,113.2342,113.3251,6709.0
2017-08-25 10:20:00,137.09,137.13,136.9,137.1,5193.0,113.3251,113.3582,113.1681,113.3334,5193.0
2017-08-25 10:30:00,137.12,137.2,137.01,137.16,14586.0,113.3499,113.4161,113.259,113.383,14586.0
2017-08-25 10:40:00,137.18,137.29,137.03,137.04,13894.0,113.3995,113.4905,113.2755,113.2838,13894.0
2017-08-25 10:50:00,137.05,137.05,136.91,136.91,17569.0,113.2921,113.2921,113.1763,113.1763,17569.0
2017-08-25 11:00:00,136.91,136.93,136.77,136.86,7700.0,113.1763,113.1929,113.0606,113.135,7700.0
2017-08-25 11:10:00,136.88,137.0,136.88,136.96,15766.0,113.1515,113.2507,113.1515,113.2177,15766.0
2017-08-25 11:20:00,136.92,136.98,136.88,136.91,4447.0,113.1846,113.2342,113.1515,113.1763,4447.0
2017-08-25 11:30:00,136.9,136.91,136.77,136.85,3040.0,113.1681,113.1763,113.0606,113.1267,3040.0
2017-08-25 11:40:00,136.83,136.99,136.83,136.94,4642.0,113.1102,113.2425,113.1102,113.2011,4642.0
2017-08-25 11:50:00,136.95,136.96,136.8,136.84,7444.0,113.2094,113.2177,113.0854,113.1185,7444.0
2017-08-25 12:00:00,136.9,137.0,136.9,136.92,9453.0,113.1681,113.2507,113.1681,113.1846,9453.0
2017-08-25 12:10:00,136.98,137.0,136.89,136.93,7407.0,113.2342,113.2507,113.1598,113.1929,7407.0
2017-08-25 12:20:00,136.92,136.95,136.87,136.91,2347.0,113.1846,113.2094,113.1433,113.1763,2347.0
2017-08-25 12:30:00,136.94,137.02,136.92,136.95,6467.0,113.2011,113.2673,113.1846,113.2094,6467.0
2017-08-25 12:40:00,137.01,137.04,136.98,137.0,3095.0,113.259,113.2838,113.2342,113.2507,3095.0
2017-08-25 12:50:00,137.04,137.08,137.01,137.06,1500.0,113.2838,113.3169,113.259,113.3003,1500.0
2017-08-25 13:00:00,137.03,137.16,137.03,137.15,3019.0,113.2755,113.383,113.2755,113.3747,3019.0
2017-08-25 13:10:00,137.13,137.32,137.06,137.19,17688.0,113.3582,113.5153,113.3003,113.4078,17688.0
2017-08-25 13:20:00,137.17,137.19,137.11,137.14,4617.0,113.3913,113.4078,113.3417,113.3665,4617.0
2017-08-25 13:30:00,137.18,137.23,137.18,137.18,3380.0,113.3995,113.4409,113.3995,113.3995,3380.0
2017-08-25 13:40:00,137.22,137.23,137.17,137.17,2878.0,113.4326,113.4409,113.3913,113.3913,2878.0
2017-08-25 13:50:00,137.14,137.19,137.04,137.08,5507.0,113.3665,113.4078,113.2838,113.3169,5507.0
2017-08-25 14:00:00,137.13,137.17,137.1,137.14,7756.0,113.3582,113.3913,113.3334,113.3665,7756.0
2017-08-25 14:10:00,137.16,137.28,137.16,137.24,7942.0,113.383,113.4822,113.383,113.4491,7942.0
2017-08-25 14:20:00,137.21,137.26,137.21,137.24,4754.0,113.4243,113.4657,113.4243,113.4491,4754.0
2017-08-25 14:30:00,137.23,137.34,137.22,137.32,4794.0,113.4409,113.5318,113.4326,113.5153,4794.0
2017-08-25 14:40:00,137.32,137.38,137.3,137.3,6851.0,113.5153,113.5649,113.4987,113.4987,6851.0
2017-08-25 14:50:00,137.31,137.34,137.27,137.27,5979.0,113.507,113.5318,113.4739,113.4739,5979.0
2017-08-25 15:00:00,137.27,137.28,137.18,137.24,8426.0,113.4739,113.4822,113.3995,113.4491,8426.0
2017-08-25 15:10:00,137.24,137.36,137.22,137.26,7790.0,113.4491,113.5483,113.4326,113.4657,7790.0
2017-08-25 15:20:00,137.3,137.31,137.18,137.19,6716.0,113.4987,113.507,113.3995,113.4078,6716.0
2017-08-25 15:30:00,137.2,137.23,137.01,137.02,10439.0,113.4161,113.4409,113.259,113.2673,10439.0
2017-08-25 15:40:00,137.01,137.09,136.96,136.98,13963.0,113.259,113.3251,113.2177,113.2342,13963.0
2017-08-25 15:50:00,137.0,137.04,136.73,136.87,59058.0,113.2507,113.2838,113.0275,113.1433,59058.0
2017-08-28 09:30:00,137.11,137.49,136.93,137.05,9901.0,113.3417,113.6558,113.1929,113.2921,9901.0
2017-08-28 09:40:00,136.93,137.12,136.9,136.94,1700.0,113.1929,113.3499,113.1681,113.2011,1700.0
2017-08-28 09:50:00,136.91,137.01,136.68,137.01,11391.0,113.1763,113.259,112.9862,113.259,11391.0
2017-08-28 10:00:00,136.98,137.03,136.9,136.92,3765.0,113.2342,113.2755,113.1681,113.1846,3765.0
2017-08-28 10:10:00,136.92,136.98,136.79,136.85,3301.0,113.1846,113.2342,113.0771,113.1267,3301.0
2017-08-28 10:20:00,136.87,136.88,136.63,136.63,4679.0,113.1433,113.1515,112.9449,112.9449,4679.0
2017-08-28 10:30:00,136.55,136.7,136.51,136.62,6803.0,112.8787,113.0027,112.8457,112.9366,6803.0
2017-08-28 10:40:00,136.61,136.64,136.42,136.58,9159.0,112.9283,112.9531,112.7713,112.9035,9159.0
2017-08-28 10:50:00,136.61,136.67,136.5,136.5,10440.0,112.9283,112.9779,112.8374,112.8374,10440.0
2017-08-28 11:00:00,136.48,136.49,136.38,136.38,9094.0,112.8209,112.8291,112.7382,112.7382,9094.0
2017-08-28 11:10:00,136.43,136.58,136.41,136.56,6112.0,112.7795,112.9035,112.763,112.887,6112.0
2017-08-28 11:20:00,136.49,136.55,136.48,136.53,8084.0,112.8291,112.8787,112.8209,112.8622,8084.0
2017-08-28 11:30:00,136.52,136.52,136.3,136.33,5945.0,112.8539,112.8539,112.6721,112.6969,5945.0
2017-08-28 11:40:00,136.32,136.37,136.31,136.36,5288.0,112.6886,112.7299,112.6803,112.7217,5288.0
2017-08-28 11:50:00,136.37,136.57,136.37,136.43,4419.0,112.7299,112.8953,112.7299,112.7795,4419.0
2017-08-28 12:00:00,136.41,136.51,136.37,136.44,6118.0,112.763,112.8457,112.7299,112.7878,6118.0
2017-08-28 12:10:00,136.45,136.48,136.36,136.39,6429.0,112.7961,112.8209,112.7217,112.7465,6429.0
2017-08-28 12:20:00,136.39,136.39,136.23,136.23,11741.0,112.7465,112.7465,112.6142,112.6142,11741.0
2017-08-28 12:30:00,136.2,136.33,136.2,136.29,4370.0,112.5894,112.6969,112.5894,112.6638,4370.0
2017-08-28 12:40:00,136.28,136.33,136.28,136.28,4641.0,112.6555,112.6969,112.6555,112.6555,4641.0
2017-08-28 12:50:00,136.28,136.33,136.25,136.27,5200.0,112.6555,112.6969,112.6307,112.6473,5200.0
2017-08-28 13:00:00,136.27,136.41,136.26,136.4,6532.0,112.6473,112.763,112.639,112.7547,6532.0
2017-08-28 13:10:00,136.4,136.43,136.34,136.39,4667.0,112.7547,112.7795,112.7051,112.7465,4667.0
2017-08-28 13:20:00,136.4,136.43,136.34,136.38,5449.0,112.7547,112.7795,112.7051,112.7382,5449.0
2017-08-28 13:30:00,136.4,136.4,136.3,136.35,8274.0,112.7547,112.7547,112.6721,112.7134,8274.0
2017-08-28 13:40:00,136.34,136.42,136.34,136.37,4151.0,112.7051,112.7713,112.7051,112.7299,4151.0
2017-08-28 13:50:00,136.38,136.42,136.32,136.4,7420.0,112.7382,112.7713,112.6886,112.7547,7420.0
2017-08-28 14:00:00,136.4,136.46,136.36,136.4,5597.0,112.7547,112.8043,112.7217,112.7547,5597.0
2017-08-28 14:10:00,136.44,136.51,136.42,136.44,11807.0,112.7878,112.8457,112.7713,112.7878,11807.0
2017-08-28 14:20:00,136.43,136.49,136.42,136.49,10876.0,112.7795,112.8291,112.7713,112.8291,10876.0
2017-08-28 14:30:00,136.47,136.48,136.4,136.42,7917.0,112.8126,112.8209,112.7547,112.7713,7917.0
2017-08-28 14:40:00,136.41,136.41,136.26,136.33,11392.0,112.763,112.763,112.639,112.6969,11392.0
2017-08-28 14:50:00,136.32,136.44,136.29,136.4,9474.0,112.6886,112.7878,112.6638,112.7547,9474.0
2017-08-28 15:00:00,136.41,136.43,136.34,136.34,5853.0,112.763,112.7795,112.7051,112.7051,5853.0
2017-08-28 15:10:00,136.35,136.37,136.29,136.31,12548.0,112.7134,112.7299,112.6638,112.6803,12548.0
2017-08-28 15:20:00,136.3,136.38,136.29,136.35,8980.0,112.6721,112.7382,112.6638,112.7134,8980.0
2017-08-28 15:30:00,136.36,136.36,136.25,136.25,12471.0,112.7217,112.7217,112.6307,112.6307,12471.0
2017-08-28 15:40:00,136.25,136.39,136.24,136.3,18596.0,112.6307,112.7465,112.6225,112.6721,18596.0
2017-08-28 15:50:00,136.3,136.52,136.3,136.47,48535.0,112.6721,112.8539,112.6721,112.8126,48535.0
2017-08-29 09:30:00,135.87,135.97,135.2,135.4,24063.0,112.3166,112.3993,111.7628,111.9281,24063.0
2017-08-29 09:40:00,135.38,135.96,135.26,135.86,23479.0,111.9116,112.391,111.8124,112.3084,23479.0
2017-08-29 09:50:00,135.83,136.22,135.79,136.03,14366.0,112.2836,112.6059,112.2505,112.4489,14366.0
2017-08-29 10:00:00,136.04,136.11,135.93,135.97,12994.0,112.4571,112.515,112.3662,112.3993,12994.0
2017-08-29 10:10:00,135.97,135.98,135.74,135.91,29556.0,112.3993,112.4076,112.2092,112.3497,29556.0
2017-08-29 10:20:00,135.93,136.17,135.92,136.04,33042.0,112.3662,112.5646,112.358,112.4571,33042.0
2017-08-29 10:30:00,136.05,136.07,135.81,135.96,37272.0,112.4654,112.4819,112.267,112.391,37272.0
2017-08-29 10:40:00,135.97,136.36,135.97,136.33,58019.0,112.3993,112.7217,112.3993,112.6969,58019.0
2017-08-29 10:50:00,136.31,136.41,136.21,136.3,32394.0,112.6803,112.763,112.5977,112.6721,32394.0
2017-08-29 11:00:00,136.28,136.47,136.2,136.46,27733.0,112.6555,112.8126,112.5894,112.8043,27733.0
2017-08-29 11:10:00,136.47,136.61,136.27,136.31,25056.0,112.8126,112.9283,112.6473,112.6803,25056.0
2017-08-29 11:20:00,136.32,136.45,136.32,136.34,11079.0,112.6886,112.7961,112.6886,112.7051,11079.0
2017-08-29 11:30:00,136.38,136.52,136.37,136.52,6529.0,112.7382,112.8539,112.7299,112.8539,6529.0
2017-08-29 11:40:00,136.55,136.6,136.5,136.52,7130.0,112.8787,112.9201,112.8374,112.8539,7130.0
2017-08-29 11:50:00,136.52,136.53,136.41,136.43,6767.0,112.8539,112.8622,112.763,112.7795,6767.0
2017-08-29 12:00:00,136.41,136.49,136.4,136.49,8052.0,112.763,112.8291,112.7547,112.8291,8052.0
2017-08-29 12:10:00,136.48,136.58,136.46,136.57,9183.0,112.8209,112.9035,112.8043,112.8953,9183.0
2017-08-29 12:20:00,136.56,136.68,136.55,136.62,8921.0,112.887,112.9862,112.8787,112.9366,8921.0
2017-08-29 12:30:00,136.65,136.67,136.64,136.67,10100.0,112.9614,112.9779,112.9531,112.9779,10100.0
2017-08-29 12:40:00,136.65,136.75,136.65,136.75,6860.0,112.9614,113.0441,112.9614,113.0441,6860.0
2017-08-29 12:50:00,136.75,136.76,136.71,136.75,7462.0,113.0441,113.0523,113.011,113.0441,7462.0
2017-08-29 13:00:00,136.75,136.77,136.68,136.74,5739.0,113.0441,113.0606,112.9862,113.0358,5739.0
2017-08-29 13:10:00,136.76,136.77,136.63,136.66,4957.0,113.0523,113.0606,112.9449,112.9697,4957.0
2017-08-29 13:20:00,136.64,136.88,136.64,136.85,9351.0,112.9531,113.1515,112.9531,113.1267,9351.0
2017-08-29 13:30:00,136.87,136.94,136.82,136.84,5339.0,113.1433,113.2011,113.1019,113.1185,5339.0
2017-08-29 13:40:00,136.84,136.89,136.82,136.84,6732.0,113.1185,113.1598,113.1019,113.1185,6732.0
2017-08-29 13:50:00,136.84,136.86,136.76,136.8,4861.0,113.1185,113.135,113.0523,113.0854,4861.0
2017-08-29 14:00:00,136.78,136.88,136.77,136.83,11489.0,113.0689,113.1515,113.0606,113.1102,11489.0
2017-08-29 14:10:00,136.84,136.85,136.66,136.81,15997.0,113.1185,113.1267,112.9697,113.0937,15997.0
2017-08-29 14:20:00,136.81,136.9,136.79,136.84,7966.0,113.0937,113.1681,113.0771,113.1185,7966.0
2017-08-29 14:30:00,136.84,136.93,136.84,136.89,7266.0,113.1185,113.1929,113.1185,113.1598,7266.0
2017-08-29 14:40:00,136.92,137.04,136.92,137.03,10382.0,113.1846,113.2838,113.1846,113.2755,10382.0
2017-08-29 14:50:00,137.06,137.06,136.97,137.02,8484.0,113.3003,113.3003,113.2259,113.2673,8484.0
2017-08-29 15:00:00,137.03,137.03,136.9,137.0,9857.0,113.2755,113.2755,113.1681,113.2507,9857.0
2017-08-29 15:10:00,136.98,136.99,136.94,136.96,9078.0,113.2342,113.2425,113.2011,113.2177,9078.0
2017-08-29 15:20:00,136.97,137.09,136.97,137.06,10944.0,113.2259,113.3251,113.2259,113.3003,10944.0
2017-08-29 15:30:00,137.05,137.05,136.95,136.97,18638.0,113.2921,113.2921,113.2094,113.2259,18638.0
2017-08-29 15:40:00,136.96,136.99,136.85,136.93,41639.0,113.2177,113.2425,113.1267,113.1929,41639.0
2017-08-29 15:50:00,136.93,136.94,136.82,136.85,58776.0,113.1929,113.2011,113.1019,113.1267,58776.0
2017-08-30 09:30:00,136.75,137.22,136.56,136.92,29992.0,113.0441,113.4326,112.887,113.1846,29992.0
2017-08-30 09:40:00,136.92,137.17,136.73,136.74,9497.0,113.1846,113.3913,113.0275,113.0358,9497.0
2017-08-30 09:50:00,136.78,136.86,136.64,136.7,31939.0,113.0689,113.135,112.9531,113.0027,31939.0
2017-08-30 10:00:00,136.76,136.82,136.65,136.65,26914.0,113.0523,113.1019,112.9614,112.9614,26914.0
2017-08-30 10:10:00,136.65,136.97,136.65,136.88,13778.0,112.9614,113.2259,112.9614,113.1515,13778.0
2017-08-30 10:20:00,136.93,136.93,136.71,136.81,8893.0,113.1929,113.1929,113.011,113.0937,8893.0
2017-08-30 10:30:00,136.83,136.94,136.72,136.74,11230.0,113.1102,113.2011,113.0193,113.0358,11230.0
2017-08-30 10:40:00,136.73,137.0,136.62,136.97,14857.0,113.0275,113.2507,112.9366,113.2259,14857.0
2017-08-30 10:50:00,136.96,136.98,136.79,136.92,10110.0,113.2177,113.2342,113.0771,113.1846,10110.0
2017-08-30 11:00:00,136.92,136.94,136.67,136.71,6103.0,113.1846,113.2011,112.9779,113.011,6103.0
2017-08-30 11:10:00,136.71,136.74,136.41,136.41,15699.0,113.011,113.0358,112.763,112.763,15699.0
2017-08-30 11:20:00,136.4,136.5,136.3,136.41,15486.0,112.7547,112.8374,112.6721,112.763,15486.0
2017-08-30 11:30:00,136.39,136.51,136.36,136.42,16899.0,112.7465,112.8457,112.7217,112.7713,16899.0
2017-08-30 11:40:00,136.45,136.62,136.39,136.41,26665.0,112.7961,112.9366,112.7465,112.763,26665.0
2017-08-30 11:50:00,136.44,136.63,136.35,136.56,48196.0,112.7878,112.9449,112.7134,112.887,48196.0
2017-08-30 12:00:00,136.56,136.56,136.35,136.47,9726.0,112.887,112.887,112.7134,112.8126,9726.0
2017-08-30 12:10:00,136.47,136.53,136.4,136.5,5819.0,112.8126,112.8622,112.7547,112.8374,5819.0
2017-08-30 12:20:00,136.51,136.66,136.51,136.6,4636.0,112.8457,112.9697,112.8457,112.9201,4636.0
2017-08-30 12:30:00,136.6,136.64,136.58,136.62,5810.0,112.9201,112.9531,112.9035,112.9366,5810.0
2017-08-30 12:40:00,136.61,136.73,136.58,136.7,7456.0,112.9283,113.0275,112.9035,113.0027,7456.0
2017-08-30 12:50:00,136.72,136.72,136.65,136.68,7630.0,113.0193,113.0193,112.9614,112.9862,7630.0
2017-08-30 13:00:00,136.72,136.87,136.71,136.85,7088.0,113.0193,113.1433,113.011,113.1267,7088.0
2017-08-30 13:10:00,136.85,136.94,136.84,136.89,5350.0,113.1267,113.2011,113.1185,113.1598,5350.0
2017-08-30 13:20:00,136.91,136.99,136.9,136.99,10324.0,113.1763,113.2425,113.1681,113.2425,10324.0
2017-08-30 13:30:00,136.98,137.03,136.91,137.02,16879.0,113.2342,113.2755,113.1763,113.2673,16879.0
2017-08-30 13:40:00,137.01,137.01,136.94,136.96,20511.0,113.259,113.259,113.2011,113.2177,20511.0
2017-08-30 13:50:00,136.96,137.07,136.95,137.05,8250.0,113.2177,113.3086,113.2094,113.2921,8250.0
2017-08-30 14:00:00,137.03,137.05,136.95,136.97,11013.0,113.2755,113.2921,113.2094,113.2259,11013.0
2017-08-30 14:10:00,136.95,137.05,136.91,137.0,14947.0,113.2094,113.2921,113.1763,113.2507,14947.0
2017-08-30 14:20:00,137.0,137.04,136.94,137.0,16785.0,113.2507,113.2838,113.2011,113.2507,16785.0
2017-08-30 14:30:00,137.01,137.03,136.96,137.02,11260.0,113.259,113.2755,113.2177,113.2673,11260.0
2017-08-30 14:40:00,137.01,137.04,136.96,137.0,12279.0,113.259,113.2838,113.2177,113.2507,12279.0
2017-08-30 14:50:00,137.03,137.14,137.03,137.03,11239.0,113.2755,113.3665,113.2755,113.2755,11239.0
2017-08-30 15:00:00,137.04,137.06,136.98,136.99,13840.0,113.2838,113.3003,113.2342,113.2425,13840.0
2017-08-30 15:10:00,136.99,137.01,136.95,136.98,16187.0,113.2425,113.259,113.2094,113.2342,16187.0
2017-08-30 15:20:00,136.96,137.03,136.95,137.0,13502.0,113.2177,113.2755,113.2094,113.2507,13502.0
2017-08-30 15:30:00,136.99,137.05,136.88,136.89,20825.0,113.2425,113.2921,113.1515,113.1598,20825.0
2017-08-30 15:40:00,136.88,137.02,136.82,136.99,40917.0,113.1515,113.2673,113.1019,113.2425,40917.0
2017-08-30 15:50:00,136.98,137.01,136.91,136.99,84524.0,113.2342,113.259,113.1763,113.2425,84524.0
2017-08-31 09:30:00,137.41,137.77,137.2,137.77,15230.0,113.5897,113.8872,113.4161,113.8872,15230.0
2017-08-31 09:40:00,137.72,137.72,137.32,137.48,10063.0,113.8459,113.8459,113.5153,113.6475,10063.0
2017-08-31 09:50:00,137.33,137.37,137.06,137.22,6962.0,113.5235,113.5566,113.3003,113.4326,6962.0
2017-08-31 10:00:00,137.25,137.61,137.24,137.35,20423.0,113.4574,113.755,113.4491,113.5401,20423.0
2017-08-31 10:10:00,137.27,137.45,137.22,137.33,14069.0,113.4739,113.6227,113.4326,113.5235,14069.0
2017-08-31 10:20:00,137.32,137.42,137.32,137.37,10448.0,113.5153,113.5979,113.5153,113.5566,10448.0
2017-08-31 10:30:00,137.37,137.39,137.05,137.1,15568.0,113.5566,113.5731,113.2921,113.3334,15568.0
2017-08-31 10:40:00,137.21,137.26,137.05,137.05,10011.0,113.4243,113.4657,113.2921,113.2921,10011.0
2017-08-31 10:50:00,137.06,137.13,137.02,137.05,12458.0,113.3003,113.3582,113.2673,113.2921,12458.0
2017-08-31 11:00:00,137.03,137.07,136.97,137.06,8824.0,113.2755,113.3086,113.2259,113.3003,8824.0
2017-08-31 11:10:00,137.07,137.2,137.0,137.06,7833.0,113.3086,113.4161,113.2507,113.3003,7833.0
2017-08-31 11:20:00,137.06,137.16,137.04,137.16,5301.0,113.3003,113.383,113.2838,113.383,5301.0
2017-08-31 11:30:00,137.12,137.18,136.98,137.11,12815.0,113.3499,113.3995,113.2342,113.3417,12815.0
2017-08-31 11:40:00,137.13,137.25,137.13,137.16,7777.0,113.3582,113.4574,113.3582,113.383,7777.0
2017-08-31 11:50:00,137.18,137.26,137.11,137.15,6383.0,113.3995,113.4657,113.3417,113.3747,6383.0
2017-08-31 12:00:00,137.19,137.25,137.1,137.22,5635.0,113.4078,113.4574,113.3334,113.4326,5635.0
2017-08-31 12:10:00,137.18,137.21,137.05,137.21,6394.0,113.3995,113.4243,113.2921,113.4243,6394.0
2017-08-31 12:20:00,137.19,137.31,137.18,137.22,10406.0,113.4078,113.507,113.3995,113.4326,10406.0
2017-08-31 12:30:00,137.19,137.22,137.06,137.18,8662.0,113.4078,113.4326,113.3003,113.3995,8662.0
2017-08-31 12:40:00,137.22,137.27,137.1,137.1,2753.0,113.4326,113.4739,113.3334,113.3334,2753.0
2017-08-31 12:50:00,137.16,137.16,137.05,137.05,7343.0,113.383,113.383,113.2921,113.2921,7343.0
2017-08-31 13:00:00,137.08,137.24,137.07,137.24,12761.0,113.3169,113.4491,113.3086,113.4491,12761.0
2017-08-31 13:10:00,137.24,137.24,137.05,137.09,3912.0,113.4491,113.4491,113.2921,113.3251,3912.0
2017-08-31 13:20:00,137.11,137.12,137.01,137.01,9829.0,113.3417,113.3499,113.259,113.259,9829.0
2017-08-31 13:30:00,137.03,137.12,137.02,137.1,9266.0,113.2755,113.3499,113.2673,113.3334,9266.0
2017-08-31 13:40:00,137.11,137.14,137.06,137.06,4299.0,113.3417,113.3665,113.3003,113.3003,4299.0
2017-08-31 13:50:00,137.03,137.12,137.02,137.12,6118.0,113.2755,113.3499,113.2673,113.3499,6118.0
2017-08-31 14:00:00,137.1,137.14,137.07,137.1,7812.0,113.3334,113.3665,113.3086,113.3334,7812.0
2017-08-31 14:10:00,137.13,137.18,137.08,137.12,7551.0,113.3582,113.3995,113.3169,113.3499,7551.0
2017-08-31 14:20:00,137.14,137.27,137.1,137.23,11233.0,113.3665,113.4739,113.3334,113.4409,11233.0
2017-08-31 14:30:00,137.27,137.36,137.26,137.36,9844.0,113.4739,113.5483,113.4657,113.5483,9844.0
2017-08-31 14:40:00,137.34,137.51,137.34,137.47,12111.0,113.5318,113.6723,113.5318,113.6393,12111.0
2017-08-31 14:50:00,137.48,137.61,137.48,137.59,8154.0,113.6475,113.755,113.6475,113.7385,8154.0
2017-08-31 15:00:00,137.62,137.62,137.45,137.45,8429.0,113.7633,113.7633,113.6227,113.6227,8429.0
2017-08-31 15:10:00,137.48,137.61,137.42,137.59,16362.0,113.6475,113.755,113.5979,113.7385,16362.0
2017-08-31 15:20:00,137.6,137.61,137.54,137.56,12200.0,113.7467,113.755,113.6971,113.7137,12200.0
2017-08-31 15:30:00,137.56,137.75,137.56,137.72,16478.0,113.7137,113.8707,113.7137,113.8459,16478.0
2017-08-31 15:40:00,137.72,137.74,137.54,137.54,30369.0,113.8459,113.8624,113.6971,113.6971,30369.0
2017-08-31 15:50:00,137.55,137.58,137.38,137.46,94511.0,113.7054,113.7302,113.5649,113.631,94511.0
2017-09-01 09:30:00,138.0,138.14,137.69,138.1,20647.0,114.0774,114.1931,113.8211,114.16,20647.0
2017-09-01 09:40:00,138.12,138.54,138.11,138.4,14515.0,114.1766,114.5238,114.1683,114.408,14515.0
2017-09-01 09:50:00,138.36,138.5,138.08,138.5,8297.0,114.375,114.4907,114.1435,114.4907,8297.0
2017-09-01 10:00:00,138.33,138.66,138.32,138.64,28690.0,114.3502,114.623,114.3419,114.6064,28690.0
2017-09-01 10:10:00,138.64,138.64,138.3,138.36,12417.0,114.6064,114.6064,114.3254,114.375,12417.0
2017-09-01 10:20:00,138.38,138.44,138.3,138.38,8289.0,114.3915,114.4411,114.3254,114.3915,8289.0
2017-09-01 10:30:00,138.34,138.39,138.25,138.25,8628.0,114.3584,114.3998,114.284,114.284,8628.0
2017-09-01 10:40:00,138.28,138.28,137.93,137.93,7175.0,114.3088,114.3088,114.0195,114.0195,7175.0
2017-09-01 10:50:00,137.92,138.15,137.84,138.07,10626.0,114.0112,114.2014,113.9451,114.1352,10626.0
2017-09-01 11:00:00,138.11,138.14,137.92,137.92,5629.0,114.1683,114.1931,114.0112,114.0112,5629.0
2017-09-01 11:10:00,137.94,137.95,137.8,137.81,5904.0,114.0278,114.036,113.912,113.9203,5904.0
2017-09-01 11:20:00,137.82,137.83,137.68,137.71,7016.0,113.9286,113.9368,113.8129,113.8377,7016.0
2017-09-01 11:30:00,137.68,137.68,137.59,137.61,6388.0,113.8129,113.8129,113.7385,113.755,6388.0
2017-09-01 11:40:00,137.6,137.81,137.6,137.79,5808.0,113.7467,113.9203,113.7467,113.9038,5808.0
2017-09-01 11:50:00,137.81,137.9,137.8,137.84,7146.0,113.9203,113.9947,113.912,113.9451,7146.0
2017-09-01 12:00:00,137.88,138.1,137.86,138.1,9294.0,113.9782,114.16,113.9616,114.16,9294.0
2017-09-01 12:10:00,138.09,138.22,138.09,138.19,9910.0,114.1518,114.2592,114.1518,114.2344,9910.0
2017-09-01 12:20:00,138.2,138.31,138.0,138.03,22048.0,114.2427,114.3336,114.0774,114.1022,22048.0
2017-09-01 12:30:00,138.03,138.13,138.02,138.08,4754.0,114.1022,114.1848,114.0939,114.1435,4754.0
2017-09-01 12:40:00,138.03,138.09,138.0,138.04,5938.0,114.1022,114.1518,114.0774,114.1104,5938.0
2017-09-01 12:50:00,138.02,138.07,137.99,138.07,5231.0,114.0939,114.1352,114.0691,114.1352,5231.0
2017-09-01 13:00:00,138.06,138.1,138.03,138.04,5159.0,114.127,114.16,114.1022,114.1104,5159.0
2017-09-01 13:10:00,138.04,138.12,138.03,138.09,6025.0,114.1104,114.1766,114.1022,114.1518,6025.0
2017-09-01 13:20:00,138.08,138.19,138.04,138.16,3324.0,114.1435,114.2344,114.1104,114.2096,3324.0
2017-09-01 13:30:00,138.16,138.32,138.15,138.3,8060.0,114.2096,114.3419,114.2014,114.3254,8060.0
2017-09-01 13:40:00,138.26,138.29,138.22,138.24,3868.0,114.2923,114.3171,114.2592,114.2758,3868.0
2017-09-01 13:50:00,138.25,138.25,138.18,138.18,3732.0,114.284,114.284,114.2262,114.2262,3732.0
2017-09-01 14:00:00,138.19,138.22,138.16,138.16,3808.0,114.2344,114.2592,114.2096,114.2096,3808.0
2017-09-01 14:10:00,138.15,138.18,138.13,138.16,5413.0,114.2014,114.2262,114.1848,114.2096,5413.0
2017-09-01 14:20:00,138.15,138.15,138.06,138.07,3565.0,114.2014,114.2014,114.127,114.1352,3565.0
2017-09-01 14:30:00,138.06,138.09,138.02,138.06,7130.0,114.127,114.1518,114.0939,114.127,7130.0
2017-09-01 14:40:00,138.05,138.16,138.02,138.15,12060.0,114.1187,114.2096,114.0939,114.2014,12060.0
2017-09-01 14:50:00,138.13,138.2,138.12,138.18,11113.0,114.1848,114.2427,114.1766,114.2262,11113.0
2017-09-01 15:00:00,138.17,138.26,138.16,138.23,7292.0,114.2179,114.2923,114.2096,114.2675,7292.0
2017-09-01 15:10:00,138.25,138.25,138.15,138.17,7862.0,114.284,114.284,114.2014,114.2179,7862.0
2017-09-01 15:20:00,138.17,138.18,138.01,138.08,9901.0,114.2179,114.2262,114.0856,114.1435,9901.0
2017-09-01 15:30:00,138.07,138.08,137.97,137.99,24713.0,114.1352,114.1435,114.0526,114.0691,24713.0
2017-09-01 15:40:00,137.97,138.03,137.88,138.0,57982.0,114.0526,114.1022,113.9782,114.0774,57982.0
2017-09-01 15:50:00,137.99,138.01,137.71,137.72,50135.0,114.0691,114.0856,113.8377,113.8459,50135.0
2017-09-05 09:30:00,137.32,137.8,136.98,137.55,22513.0,113.5153,113.912,113.2342,113.7054,22513.0
2017-09-05 09:40:00,137.51,137.7,137.51,137.65,7842.0,113.6723,113.8294,113.6723,113.7881,7842.0
2017-09-05 09:50:00,137.6,137.65,137.41,137.64,8269.0,113.7467,113.7881,113.5897,113.7798,8269.0
2017-09-05 10:00:00,137.66,137.66,137.37,137.51,23895.0,113.7963,113.7963,113.5566,113.6723,23895.0
2017-09-05 10:10:00,137.51,137.64,137.4,137.45,6608.0,113.6723,113.7798,113.5814,113.6227,6608.0
2017-09-05 10:20:00,137.46,137.48,137.12,137.2,10157.0,113.631,113.6475,113.3499,113.4161,10157.0
2017-09-05 10:30:00,137.18,137.28,137.15,137.15,8810.0,113.3995,113.4822,113.3747,113.3747,8810.0
2017-09-05 10:40:00,137.11,137.11,136.91,137.0,10717.0,113.3417,113.3417,113.1763,113.2507,10717.0
2017-09-05 10:50:00,136.97,137.05,136.91,137.04,9802.0,113.2259,113.2921,113.1763,113.2838,9802.0
2017-09-05 11:00:00,137.02,137.26,137.01,137.23,12949.0,113.2673,113.4657,113.259,113.4409,12949.0
2017-09-05 11:10:00,137.24,137.29,137.14,137.14,15499.0,113.4491,113.4905,113.3665,113.3665,15499.0
2017-09-05 11:20:00,137.16,137.26,137.15,137.24,7971.0,113.383,113.4657,113.3747,113.4491,7971.0
2017-09-05 11:30:00,137.25,137.56,137.25,137.47,17765.0,113.4574,113.7137,113.4574,113.6393,17765.0
2017-09-05 11:40:00,137.47,137.49,137.33,137.37,8241.0,113.6393,113.6558,113.5235,113.5566,8241.0
2017-09-05 11:50:00,137.35,137.38,137.29,137.29,9698.0,113.5401,113.5649,113.4905,113.4905,9698.0
2017-09-05 12:00:00,137.29,137.29,136.69,136.74,19107.0,113.4905,113.4905,112.9945,113.0358,19107.0
2017-09-05 12:10:00,136.75,136.81,136.67,136.76,8890.0,113.0441,113.0937,112.9779,113.0523,8890.0
2017-09-05 12:20:00,136.75,136.92,136.66,136.69,14172.0,113.0441,113.1846,112.9697,112.9945,14172.0
2017-09-05 12:30:00,136.7,136.79,136.5,136.72,26626.0,113.0027,113.0771,112.8374,113.0193,26626.0
2017-09-05 12:40:00,136.71,136.77,136.59,136.69,10923.0,113.011,113.0606,112.9118,112.9945,10923.0
2017-09-05 12:50:00,136.69,136.75,136.6,136.72,11432.0,112.9945,113.0441,112.9201,113.0193,11432.0
2017-09-05 13:00:00,136.74,136.74,136.4,136.4,17141.0,113.0358,113.0358,112.7547,112.7547,17141.0
2017-09-05 13:10:00,136.36,136.4,136.04,136.39,24754.0,112.7217,112.7547,112.4571,112.7465,24754.0
2017-09-05 13:20:00,136.49,136.57,136.41,136.45,11989.0,112.8291,112.8953,112.763,112.7961,11989.0
2017-09-05 13:30:00,136.45,136.6,136.25,136.52,13679.0,112.7961,112.9201,112.6307,112.8539,13679.0
2017-09-05 13:40:00,136.55,136.59,136.39,136.39,10758.0,112.8787,112.9118,112.7465,112.7465,10758.0
2017-09-05 13:50:00,136.43,136.61,136.41,136.6,13467.0,112.7795,112.9283,112.763,112.9201,13467.0
2017-09-05 14:00:00,136.6,136.81,136.59,136.77,8557.0,112.9201,113.0937,112.9118,113.0606,8557.0
2017-09-05 14:10:00,136.76,136.81,136.62,136.7,9176.0,113.0523,113.0937,112.9366,113.0027,9176.0
2017-09-05 14:20:00,136.7,136.93,136.68,136.91,11534.0,113.0027,113.1929,112.9862,113.1763,11534.0
2017-09-05 14:30:00,136.87,136.9,136.71,136.72,11343.0,113.1433,113.1681,113.011,113.0193,11343.0
2017-09-05 14:40:00,136.72,136.74,136.54,136.57,11508.0,113.0193,113.0358,112.8705,112.8953,11508.0
2017-09-05 14:50:00,136.53,136.56,136.49,136.53,15234.0,112.8622,112.887,112.8291,112.8622,15234.0
2017-09-05 15:00:00,136.53,136.64,136.36,136.44,15298.0,112.8622,112.9531,112.7217,112.7878,15298.0
2017-09-05 15:10:00,136.5,136.54,136.38,136.5,13856.0,112.8374,112.8705,112.7382,112.8374,13856.0
2017-09-05 15:20:00,136.48,136.54,136.34,136.54,17503.0,112.8209,112.8705,112.7051,112.8705,17503.0
2017-09-05 15:30:00,136.55,136.66,136.45,136.5,21957.0,112.8787,112.9697,112.7961,112.8374,21957.0
2017-09-05 15:40:00,136.5,136.54,136.34,136.42,33341.0,112.8374,112.8705,112.7051,112.7713,33341.0
2017-09-05 15:50:00,136.43,136.63,136.41,136.5,105113.0,112.7795,112.9449,112.763,112.8374,105113.0
2017-09-06 09:30:00,137.15,137.4,136.77,137.06,13944.0,113.3747,113.5814,113.0606,113.3003,13944.0
2017-09-06 09:40:00,137.13,137.13,136.89,137.1,11688.0,113.3582,113.3582,113.1598,113.3334,11688.0
2017-09-06 09:50:00,137.12,137.13,136.94,137.04,7230.0,113.3499,113.3582,113.2011,113.2838,7230.0
2017-09-06 10:00:00,137.06,137.28,137.03,137.19,14069.0,113.3003,113.4822,113.2755,113.4078,14069.0
2017-09-06 10:10:00,137.1,137.2,137.08,137.11,8440.0,113.3334,113.4161,113.3169,113.3417,8440.0
2017-09-06 10:20:00,137.11,137.23,137.11,137.21,6517.0,113.3417,113.4409,113.3417,113.4243,6517.0
2017-09-06 10:30:00,137.25,137.26,136.88,136.99,15888.0,113.4574,113.4657,113.1515,113.2425,15888.0
2017-09-06 10:40:00,137.02,137.08,136.86,137.0,19232.0,113.2673,113.3169,113.135,113.2507,19232.0
2017-09-06 10:50:00,137.03,137.04,136.86,136.93,18040.0,113.2755,113.2838,113.135,113.1929,18040.0
2017-09-06 11:00:00,136.95,137.02,136.83,136.83,14804.0,113.2094,113.2673,113.1102,113.1102,14804.0
2017-09-06 11:10:00,136.82,136.86,136.77,136.85,5975.0,113.1019,113.135,113.0606,113.1267,5975.0
2017-09-06 11:20:00,136.86,136.94,136.77,136.78,14043.0,113.135,113.2011,113.0606,113.0689,14043.0
2017-09-06 11:30:00,136.77,136.85,136.75,136.77,14698.0,113.0606,113.1267,113.0441,113.0606,14698.0
2017-09-06 11:40:00,136.77,136.79,136.71,136.77,13247.0,113.0606,113.0771,113.011,113.0606,13247.0
2017-09-06 11:50:00,136.77,136.8,136.73,136.77,19202.0,113.0606,113.0854,113.0275,113.0606,19202.0
2017-09-06 12:00:00,136.78,136.78,136.71,136.74,14413.0,113.0689,113.0689,113.011,113.0358,14413.0
2017-09-06 12:10:00,136.76,136.9,136.73,136.88,12819.0,113.0523,113.1681,113.0275,113.1515,12819.0
2017-09-06 12:20:00,136.85,136.88,136.83,136.84,14481.0,113.1267,113.1515,113.1102,113.1185,14481.0
2017-09-06 12:30:00,136.83,136.99,136.83,136.99,15274.0,113.1102,113.2425,113.1102,113.2425,15274.0
2017-09-06 12:40:00,136.97,136.99,136.92,136.94,15365.0,113.2259,113.2425,113.1846,113.2011,15365.0
2017-09-06 12:50:00,136.93,136.94,136.66,136.68,17182.0,113.1929,113.2011,112.9697,112.9862,17182.0
2017-09-06 13:00:00,136.69,136.74,136.69,136.74,5693.0,112.9945,113.0358,112.9945,113.0358,5693.0
2017-09-06 13:10:00,136.74,136.87,136.74,136.83,12842.0,113.0358,113.1433,113.0358,113.1102,12842.0
2017-09-06 13:20:00,136.84,136.84,136.71,136.76,16367.0,113.1185,113.1185,113.011,113.0523,16367.0
2017-09-06 13:30:00,136.73,136.85,136.71,136.72,20322.0,113.0275,113.1267,113.011,113.0193,20322.0
2017-09-06 13:40:00,136.72,136.72,136.65,136.69,7150.0,113.0193,113.0193,112.9614,112.9945,7150.0
2017-09-06 13:50:00,136.69,136.72,136.69,136.69,10826.0,112.9945,113.0193,112.9945,112.9945,10826.0
2017-09-06 14:00:00,136.69,136.82,136.69,136.8,14468.0,112.9945,113.1019,112.9945,113.0854,14468.0
2017-09-06 14:10:00,136.81,136.92,136.8,136.86,13749.0,113.0937,113.1846,113.0854,113.135,13749.0
2017-09-06 14:20:00,136.85,136.95,136.77,136.77,27481.0,113.1267,113.2094,113.0606,113.0606,27481.0
2017-09-06 14:30:00,136.75,136.8,136.7,136.78,9916.0,113.0441,113.0854,113.0027,113.0689,9916.0
2017-09-06 14:40:00,136.77,136.79,136.7,136.7,12903.0,113.0606,113.0771,113.0027,113.0027,12903.0
2017-09-06 14:50:00,136.71,136.79,136.67,136.77,9415.0,113.011,113.0771,112.9779,113.0606,9415.0
2017-09-06 15:00:00,136.76,136.81,136.72,136.72,15027.0,113.0523,113.0937,113.0193,113.0193,15027.0
2017-09-06 15:10:00,136.74,136.8,136.6,136.68,27475.0,113.0358,113.0854,112.9201,112.9862,27475.0
2017-09-06 15:20:00,136.7,136.83,136.68,136.81,17459.0,113.0027,113.1102,112.9862,113.0937,17459.0
2017-09-06 15:30:00,136.81,136.82,136.58,136.61,20673.0,113.0937,113.1019,112.9035,112.9283,20673.0
2017-09-06 15:40:00,136.61,136.83,136.6,136.8,41798.0,112.9283,113.1102,112.9201,113.0854,41798.0
2017-09-06 15:50:00,136.8,136.96,136.75,136.91,133552.0,113.0854,113.2177,113.0441,113.1763,133552.0
2017-09-07 09:30:00,137.25,137.55,136.67,137.54,25338.0,113.4574,113.7054,112.9779,113.6971,25338.0
2017-09-07 09:40:00,137.54,138.3,137.24,137.96,41609.0,113.6971,114.3254,113.4491,114.0443,41609.0
2017-09-07 09:50:00,137.97,138.03,137.5,137.5,12093.0,114.0526,114.1022,113.6641,113.6641,12093.0
2017-09-07 10:00:00,137.52,137.67,137.14,137.26,26121.0,113.6806,113.8046,113.3665,113.4657,26121.0
2017-09-07 10:10:00,137.26,137.44,137.12,137.44,14316.0,113.4657,113.6145,113.3499,113.6145,14316.0
2017-09-07 10:20:00,137.44,137.47,137.31,137.34,11991.0,113.6145,113.6393,113.507,113.5318,11991.0
2017-09-07 10:30:00,137.31,137.74,137.3,137.71,10997.0,113.507,113.8624,113.4987,113.8377,10997.0
2017-09-07 10:40:00,137.77,138.19,137.74,138.19,15826.0,113.8872,114.2344,113.8624,114.2344,15826.0
2017-09-07 10:50:00,138.09,138.35,138.09,138.25,12463.0,114.1518,114.3667,114.1518,114.284,12463.0
2017-09-07 11:00:00,138.26,138.34,138.16,138.21,20497.0,114.2923,114.3584,114.2096,114.251,20497.0
2017-09-07 11:10:00,138.19,138.25,138.1,138.12,12770.0,114.2344,114.284,114.16,114.1766,12770.0
2017-09-07 11:20:00,138.13,138.19,138.01,138.14,20769.0,114.1848,114.2344,114.0856,114.1931,20769.0
2017-09-07 11:30:00,138.15,138.18,138.04,138.08,17997.0,114.2014,114.2262,114.1104,114.1435,17997.0
2017-09-07 11:40:00,138.09,138.12,138.04,138.09,6632.0,114.1518,114.1766,114.1104,114.1518,6632.0
2017-09-07 11:50:00,138.09,138.12,138.0,138.0,7208.0,114.1518,114.1766,114.0774,114.0774,7208.0
2017-09-07 12:00:00,138.03,138.17,138.01,138.03,11271.0,114.1022,114.2179,114.0856,114.1022,11271.0
2017-09-07 12:10:00,138.08,138.11,137.87,138.0,29208.0,114.1435,114.1683,113.9699,114.0774,29208.0
2017-09-07 12:20:00,137.96,138.04,137.91,137.95,10551.0,114.0443,114.1104,114.003,114.036,10551.0
2017-09-07 12:30:00,137.95,138.04,137.94,138.03,8756.0,114.036,114.1104,114.0278,114.1022,8756.0
2017-09-07 12:40:00,138.03,138.06,137.96,137.98,22655.0,114.1022,114.127,114.0443,114.0608,22655.0
2017-09-07 12:50:00,137.97,138.06,137.92,138.0,13831.0,114.0526,114.127,114.0112,114.0774,13831.0
2017-09-07 13:00:00,137.99,138.11,137.97,138.01,10225.0,114.0691,114.1683,114.0526,114.0856,10225.0
2017-09-07 13:10:00,138.02,138.28,138.01,138.24,15692.0,114.0939,114.3088,114.0856,114.2758,15692.0
2017-09-07 13:20:00,138.24,138.26,138.13,138.24,14261.0,114.2758,114.2923,114.1848,114.2758,14261.0
2017-09-07 13:30:00,138.25,138.48,138.23,138.46,18396.0,114.284,114.4742,114.2675,114.4576,18396.0
2017-09-07 13:40:00,138.46,138.6,138.42,138.56,15934.0,114.4576,114.5734,114.4246,114.5403,15934.0
2017-09-07 13:50:00,138.56,138.59,138.44,138.57,11930.0,114.5403,114.5651,114.4411,114.5486,11930.0
2017-09-07 14:00:00,138.57,138.61,138.54,138.56,10932.0,114.5486,114.5816,114.5238,114.5403,10932.0
2017-09-07 14:10:00,138.56,138.62,138.49,138.6,17253.0,114.5403,114.5899,114.4824,114.5734,17253.0
2017-09-07 14:20:00,138.62,138.7,138.56,138.64,14814.0,114.5899,114.656,114.5403,114.6064,14814.0
2017-09-07 14:30:00,138.63,138.69,138.63,138.68,18609.0,114.5982,114.6478,114.5982,114.6395,18609.0
2017-09-07 14:40:00,138.68,138.71,138.54,138.56,16568.0,114.6395,114.6643,114.5238,114.5403,16568.0
2017-09-07 14:50:00,138.57,138.63,138.5,138.56,22590.0,114.5486,114.5982,114.4907,114.5403,22590.0
2017-09-07 15:00:00,138.55,138.56,138.25,138.35,19715.0,114.532,114.5403,114.284,114.3667,19715.0
2017-09-07 15:10:00,138.33,138.34,138.27,138.32,19237.0,114.3502,114.3584,114.3006,114.3419,19237.0
2017-09-07 15:20:00,138.33,138.35,138.1,138.13,26252.0,114.3502,114.3667,114.16,114.1848,26252.0
2017-09-07 15:30:00,138.13,138.17,138.0,138.16,31938.0,114.1848,114.2179,114.0774,114.2096,31938.0
2017-09-07 15:40:00,138.15,138.29,138.14,138.24,40566.0,114.2014,114.3171,114.1931,114.2758,40566.0
2017-09-07 15:50:00,138.24,138.27,138.07,138.15,108771.0,114.2758,114.3006,114.1352,114.2014,108771.0
2017-09-08 09:30:00,137.84,138.62,137.84,138.25,30762.0,113.9451,114.5899,113.9451,114.284,30762.0
2017-09-08 09:40:00,138.43,138.56,138.16,138.34,11016.0,114.4328,114.5403,114.2096,114.3584,11016.0
2017-09-08 09:50:00,138.45,138.55,138.25,138.49,6371.0,114.4494,114.532,114.284,114.4824,6371.0
2017-09-08 10:00:00,138.49,138.74,138.35,138.65,13414.0,114.4824,114.6891,114.3667,114.6147,13414.0
2017-09-08 10:10:00,138.65,138.9,138.56,138.89,15733.0,114.6147,114.8214,114.5403,114.8131,15733.0
2017-09-08 10:20:00,138.89,139.17,138.88,139.12,36452.0,114.8131,115.0446,114.8048,115.0032,36452.0
2017-09-08 10:30:00,139.12,139.57,139.01,139.42,13877.0,115.0032,115.3752,114.9123,115.2512,13877.0
2017-09-08 10:40:00,139.45,139.66,139.31,139.58,35095.0,115.276,115.4496,115.1603,115.3835,35095.0
2017-09-08 10:50:00,139.56,139.85,139.56,139.83,15483.0,115.3669,115.6067,115.3669,115.5901,15483.0
2017-09-08 11:00:00,139.84,140.04,139.82,139.95,11702.0,115.5984,115.7637,115.5819,115.6893,11702.0
2017-09-08 11:10:00,139.94,140.0,139.82,139.86,11749.0,115.6811,115.7307,115.5819,115.6149,11749.0
2017-09-08 11:20:00,139.85,140.05,139.84,139.95,22662.0,115.6067,115.772,115.5984,115.6893,22662.0
2017-09-08 11:30:00,139.94,140.09,139.82,140.07,12122.0,115.6811,115.8051,115.5819,115.7885,12122.0
2017-09-08 11:40:00,140.04,140.13,139.94,140.08,10813.0,115.7637,115.8381,115.6811,115.7968,10813.0
2017-09-08 11:50:00,140.06,140.21,140.03,140.17,8035.0,115.7803,115.9043,115.7555,115.8712,8035.0
2017-09-08 12:00:00,140.18,140.35,140.18,140.35,8789.0,115.8795,116.02,115.8795,116.02,8789.0
2017-09-08 12:10:00,140.32,140.41,140.08,140.18,30265.0,115.9952,116.0696,115.7968,115.8795,30265.0
2017-09-08 12:20:00,140.17,140.22,140.06,140.22,23432.0,115.8712,115.9125,115.7803,115.9125,23432.0
2017-09-08 12:30:00,140.21,140.32,140.15,140.27,23871.0,115.9043,115.9952,115.8547,115.9539,23871.0
2017-09-08 12:40:00,140.28,140.37,140.17,140.37,21201.0,115.9621,116.0365,115.8712,116.0365,21201.0
2017-09-08 12:50:00,140.36,140.4,140.25,140.4,23464.0,116.0283,116.0613,115.9373,116.0613,23464.0
2017-09-08 13:00:00,140.4,140.4,140.27,140.3,31422.0,116.0613,116.0613,115.9539,115.9787,31422.0
2017-09-08 13:10:00,140.31,140.34,140.28,140.33,18344.0,115.9869,116.0117,115.9621,116.0035,18344.0
2017-09-08 13:20:00,140.33,140.36,140.27,140.29,20312.0,116.0035,116.0283,115.9539,115.9704,20312.0
2017-09-08 13:30:00,140.23,140.26,139.96,140.04,21224.0,115.9208,115.9456,115.6976,115.7637,21224.0
2017-09-08 13:40:00,140.1,140.13,140.04,140.1,9414.0,115.8133,115.8381,115.7637,115.8133,9414.0
2017-09-08 13:50:00,140.1,140.31,140.08,140.31,14472.0,115.8133,115.9869,115.7968,115.9869,14472.0
2017-09-08 14:00:00,140.29,140.3,140.15,140.16,11663.0,115.9704,115.9787,115.8547,115.8629,11663.0
2017-09-08 14:10:00,140.16,140.34,140.15,140.33,18726.0,115.8629,116.0117,115.8547,116.0035,18726.0
2017-09-08 14:20:00,140.35,140.35,140.2,140.23,16610.0,116.02,116.02,115.896,115.9208,16610.0
2017-09-08 14:30:00,140.25,140.32,140.15,140.24,41351.0,115.9373,115.9952,115.8547,115.9291,41351.0
2017-09-08 14:40:00,140.25,140.27,140.13,140.2,33679.0,115.9373,115.9539,115.8381,115.896,33679.0
2017-09-08 14:50:00,140.2,140.24,140.19,140.23,15392.0,115.896,115.9291,115.8877,115.9208,15392.0
2017-09-08 15:00:00,140.23,140.4,140.22,140.37,22849.0,115.9208,116.0613,115.9125,116.0365,22849.0
2017-09-08 15:10:00,140.34,140.34,140.19,140.2,52200.0,116.0117,116.0117,115.8877,115.896,52200.0
2017-09-08 15:20:00,140.19,140.24,140.17,140.21,34210.0,115.8877,115.9291,115.8712,115.9043,34210.0
2017-09-08 15:30:00,140.21,140.27,140.15,140.22,61205.0,115.9043,115.9539,115.8547,115.9125,61205.0
2017-09-08 15:40:00,140.22,140.22,139.99,140.04,44845.0,115.9125,115.9125,115.7224,115.7637,44845.0
2017-09-08 15:50:00,140.05,140.14,139.98,140.07,112878.0,115.772,115.8464,115.7141,115.7885,112878.0
2017-09-11 09:30:00,140.87,141.53,140.66,141.51,35160.0,116.4499,116.9954,116.2763,116.9789,35160.0
2017-09-11 09:40:00,141.49,141.53,140.81,140.81,14384.0,116.9624,116.9954,116.4003,116.4003,14384.0
2017-09-11 09:50:00,140.81,141.21,140.81,141.12,29102.0,116.4003,116.7309,116.4003,116.6565,29102.0
2017-09-11 10:00:00,141.09,141.09,140.82,140.91,11378.0,116.6317,116.6317,116.4085,116.4829,11378.0
2017-09-11 10:10:00,140.92,141.04,140.79,140.94,11417.0,116.4912,116.5904,116.3837,116.5077,11417.0
2017-09-11 10:20:00,140.89,140.89,140.54,140.6,33746.0,116.4664,116.4664,116.1771,116.2267,33746.0
2017-09-11 10:30:00,140.6,140.63,140.45,140.52,17500.0,116.2267,116.2515,116.1027,116.1605,17500.0
2017-09-11 10:40:00,140.51,140.54,140.39,140.5,12248.0,116.1523,116.1771,116.0531,116.144,12248.0
2017-09-11 10:50:00,140.51,140.69,140.49,140.61,18840.0,116.1523,116.3011,116.1357,116.2349,18840.0
2017-09-11 11:00:00,140.61,140.79,140.49,140.54,38797.0,116.2349,116.3837,116.1357,116.1771,38797.0
2017-09-11 11:10:00,140.54,140.87,140.54,140.86,19591.0,116.1771,116.4499,116.1771,116.4416,19591.0
2017-09-11 11:20:00,140.86,140.87,140.74,140.74,14783.0,116.4416,116.4499,116.3424,116.3424,14783.0
2017-09-11 11:30:00,140.71,140.78,140.59,140.59,34806.0,116.3176,116.3755,116.2184,116.2184,34806.0
2017-09-11 11:40:00,140.58,140.74,140.58,140.66,40378.0,116.2101,116.3424,116.2101,116.2763,40378.0
2017-09-11 11:50:00,140.66,140.75,140.58,140.64,41680.0,116.2763,116.3507,116.2101,116.2597,41680.0
2017-09-11 12:00:00,140.67,140.69,140.54,140.57,12892.0,116.2845,116.3011,116.1771,116.2019,12892.0
2017-09-11 12:10:00,140.59,140.67,140.57,140.63,4463.0,116.2184,116.2845,116.2019,116.2515,4463.0
2017-09-11 12:20:00,140.65,140.67,140.62,140.62,12141.0,116.268,116.2845,116.2432,116.2432,12141.0
2017-09-11 12:30:00,140.62,140.68,140.61,140.67,8758.0,116.2432,116.2928,116.2349,116.2845,8758.0
2017-09-11 12:40:00,140.69,140.91,140.62,140.64,26480.0,116.3011,116.4829,116.2432,116.2597,26480.0
2017-09-11 12:50:00,140.63,140.75,140.62,140.67,18070.0,116.2515,116.3507,116.2432,116.2845,18070.0
2017-09-11 13:00:00,140.73,140.77,140.62,140.67,15175.0,116.3341,116.3672,116.2432,116.2845,15175.0
2017-09-11 13:10:00,140.69,140.75,140.54,140.75,25321.0,116.3011,116.3507,116.1771,116.3507,25321.0
2017-09-11 13:20:00,140.76,140.78,140.66,140.68,11221.0,116.3589,116.3755,116.2763,116.2928,11221.0
2017-09-11 13:30:00,140.72,140.76,140.64,140.74,7512.0,116.3259,116.3589,116.2597,116.3424,7512.0
2017-09-11 13:40:00,140.77,140.89,140.74,140.83,6387.0,116.3672,116.4664,116.3424,116.4168,6387.0
2017-09-11 13:50:00,140.83,141.06,140.83,141.03,17067.0,116.4168,116.6069,116.4168,116.5821,17067.0
2017-09-11 14:00:00,141.05,141.08,140.97,140.97,10958.0,116.5987,116.6235,116.5325,116.5325,10958.0
2017-09-11 14:10:00,140.97,141.06,140.89,140.97,5831.0,116.5325,116.6069,116.4664,116.5325,5831.0
2017-09-11 14:20:00,140.96,141.04,140.93,141.01,6824.0,116.5243,116.5904,116.4995,116.5656,6824.0
2017-09-11 14:30:00,141.01,141.09,140.92,141.01,10841.0,116.5656,116.6317,116.4912,116.5656,10841.0
2017-09-11 14:40:00,141.01,141.13,141.0,141.11,8452.0,116.5656,116.6648,116.5573,116.6483,8452.0
2017-09-11 14:50:00,141.13,141.23,141.1,141.19,14750.0,116.6648,116.7475,116.64,116.7144,14750.0
2017-09-11 15:00:00,141.16,141.27,141.12,141.2,10214.0,116.6896,116.7805,116.6565,116.7227,10214.0
2017-09-11 15:10:00,141.21,141.36,141.21,141.28,16339.0,116.7309,116.8549,116.7309,116.7888,16339.0
2017-09-11 15:20:00,141.24,141.34,141.2,141.33,11333.0,116.7557,116.8384,116.7227,116.8301,11333.0
2017-09-11 15:30:00,141.32,141.39,141.24,141.38,19807.0,116.8218,116.8797,116.7557,116.8714,19807.0
2017-09-11 15:40:00,141.36,141.39,141.26,141.27,33510.0,116.8549,116.8797,116.7722,116.7805,33510.0
2017-09-11 15:50:00,141.27,141.52,141.26,141.49,92102.0,116.7805,116.9872,116.7722,116.9624,92102.0
2017-09-12 09:30:00,141.81,142.27,141.35,142.17,33829.0,117.2269,117.6072,116.8466,117.5245,33829.0
2017-09-12 09:40:00,142.22,142.34,142.08,142.27,7050.0,117.5658,117.665,117.4501,117.6072,7050.0
2017-09-12 09:50:00,142.2,142.2,142.0,142.06,9035.0,117.5493,117.5493,117.384,117.4336,9035.0
2017-09-12 10:00:00,142.02,142.07,141.74,141.84,9260.0,117.4005,117.4418,117.169,117.2517,9260.0
2017-09-12 10:10:00,141.88,142.14,141.74,142.14,39855.0,117.2848,117.4997,117.169,117.4997,39855.0
2017-09-12 10:20:00,142.13,142.23,142.09,142.18,11528.0,117.4914,117.5741,117.4584,117.5328,11528.0
2017-09-12 10:30:00,142.13,142.19,142.04,142.09,23757.0,117.4914,117.541,117.417,117.4584,23757.0
2017-09-12 10:40:00,142.1,142.27,142.07,142.07,16260.0,117.4666,117.6072,117.4418,117.4418,16260.0
2017-09-12 10:50:00,142.13,142.29,142.13,142.21,8970.0,117.4914,117.6237,117.4914,117.5576,8970.0
2017-09-12 11:00:00,142.22,142.29,142.18,142.19,7657.0,117.5658,117.6237,117.5328,117.541,7657.0
2017-09-12 11:10:00,142.19,142.25,142.14,142.14,4985.0,117.541,117.5906,117.4997,117.4997,4985.0
2017-09-12 11:20:00,142.16,142.33,142.11,142.33,9441.0,117.5162,117.6568,117.4749,117.6568,9441.0
2017-09-12 11:30:00,142.29,142.35,142.25,142.33,10401.0,117.6237,117.6733,117.5906,117.6568,10401.0
2017-09-12 11:40:00,142.35,142.41,142.35,142.4,8953.0,117.6733,117.7229,117.6733,117.7146,8953.0
2017-09-12 11:50:00,142.39,142.67,142.36,142.4,19919.0,117.7064,117.9378,117.6816,117.7146,19919.0
2017-09-12 12:00:00,142.38,142.49,142.32,142.48,11490.0,117.6981,117.789,117.6485,117.7808,11490.0
2017-09-12 12:10:00,142.5,142.69,142.44,142.62,11648.0,117.7973,117.9544,117.7477,117.8965,11648.0
2017-09-12 12:20:00,142.63,142.69,142.62,142.64,8017.0,117.9048,117.9544,117.8965,117.913,8017.0
2017-09-12 12:30:00,142.63,142.64,142.41,142.46,19881.0,117.9048,117.913,117.7229,117.7642,19881.0
2017-09-12 12:40:00,142.47,142.53,142.43,142.5,12794.0,117.7725,117.8221,117.7394,117.7973,12794.0
2017-09-12 12:50:00,142.5,142.53,142.46,142.5,7894.0,117.7973,117.8221,117.7642,117.7973,7894.0
2017-09-12 13:00:00,142.5,142.5,142.23,142.28,10264.0,117.7973,117.7973,117.5741,117.6154,10264.0
2017-09-12 13:10:00,142.24,142.38,142.24,142.24,8349.0,117.5824,117.6981,117.5824,117.5824,8349.0
2017-09-12 13:20:00,142.23,142.32,142.23,142.3,5445.0,117.5741,117.6485,117.5741,117.632,5445.0
2017-09-12 13:30:00,142.3,142.35,142.25,142.31,8027.0,117.632,117.6733,117.5906,117.6402,8027.0
2017-09-12 13:40:00,142.31,142.34,142.2,142.3,8906.0,117.6402,117.665,117.5493,117.632,8906.0
2017-09-12 13:50:00,142.32,142.32,142.12,142.18,8133.0,117.6485,117.6485,117.4832,117.5328,8133.0
2017-09-12 14:00:00,142.16,142.21,142.12,142.12,7798.0,117.5162,117.5576,117.4832,117.4832,7798.0
2017-09-12 14:10:00,142.12,142.23,142.11,142.21,8190.0,117.4832,117.5741,117.4749,117.5576,8190.0
2017-09-12 14:20:00,142.19,142.32,142.16,142.31,7961.0,117.541,117.6485,117.5162,117.6402,7961.0
2017-09-12 14:30:00,142.29,142.57,142.29,142.57,20610.0,117.6237,117.8552,117.6237,117.8552,20610.0
2017-09-12 14:40:00,142.56,142.72,142.44,142.51,9622.0,117.8469,117.9792,117.7477,117.8056,9622.0
2017-09-12 14:50:00,142.51,142.69,142.5,142.69,8323.0,117.8056,117.9544,117.7973,117.9544,8323.0
2017-09-12 15:00:00,142.68,142.68,142.56,142.57,15543.0,117.9461,117.9461,117.8469,117.8552,15543.0
2017-09-12 15:10:00,142.57,142.72,142.54,142.71,21469.0,117.8552,117.9792,117.8304,117.9709,21469.0
2017-09-12 15:20:00,142.72,142.81,142.68,142.77,22625.0,117.9792,118.0536,117.9461,118.0205,22625.0
2017-09-12 15:30:00,142.76,142.84,142.7,142.77,22279.0,118.0122,118.0784,117.9626,118.0205,22279.0
2017-09-12 15:40:00,142.75,142.81,142.63,142.76,29501.0,118.004,118.0536,117.9048,118.0122,29501.0
2017-09-12 15:50:00,142.76,142.86,142.69,142.86,51812.0,118.0122,118.0949,117.9544,118.0949,51812.0
2017-09-13 09:30:00,142.49,142.71,142.14,142.52,13021.0,117.789,117.9709,117.4997,117.8138,13021.0
2017-09-13 09:40:00,142.69,142.73,142.55,142.66,9835.0,117.9544,117.9874,117.8386,117.9296,9835.0
2017-09-13 09:50:00,142.58,142.7,142.5,142.64,6925.0,117.8634,117.9626,117.7973,117.913,6925.0
2017-09-13 10:00:00,142.63,142.69,142.55,142.62,10327.0,117.9048,117.9544,117.8386,117.8965,10327.0
2017-09-13 10:10:00,142.63,142.79,142.46,142.65,7794.0,117.9048,118.037,117.7642,117.9213,7794.0
2017-09-13 10:20:00,142.68,142.84,142.64,142.8,8300.0,117.9461,118.0784,117.913,118.0453,8300.0
2017-09-13 10:30:00,142.84,142.96,142.81,142.89,8683.0,118.0784,118.1776,118.0536,118.1197,8683.0
2017-09-13 10:40:00,142.89,142.9,142.67,142.69,8534.0,118.1197,118.128,117.9378,117.9544,8534.0
2017-09-13 10:50:00,142.68,142.79,142.59,142.77,14854.0,117.9461,118.037,117.8717,118.0205,14854.0
2017-09-13 11:00:00,142.74,142.75,142.63,142.67,7358.0,117.9957,118.004,117.9048,117.9378,7358.0
2017-09-13 11:10:00,142.7,142.73,142.61,142.71,8607.0,117.9626,117.9874,117.8882,117.9709,8607.0
2017-09-13 11:20:00,142.73,142.73,142.62,142.64,9253.0,117.9874,117.9874,117.8965,117.913,9253.0
2017-09-13 11:30:00,142.63,142.68,142.6,142.66,12206.0,117.9048,117.9461,117.88,117.9296,12206.0
2017-09-13 11:40:00,142.7,142.73,142.61,142.63,7112.0,117.9626,117.9874,117.8882,117.9048,7112.0
2017-09-13 11:50:00,142.65,142.75,142.61,142.61,7944.0,117.9213,118.004,117.8882,117.8882,7944.0
2017-09-13 12:00:00,142.65,142.66,142.6,142.65,5176.0,117.9213,117.9296,117.88,117.9213,5176.0
2017-09-13 12:10:00,142.64,142.77,142.63,142.77,4697.0,117.913,118.0205,117.9048,118.0205,4697.0
2017-09-13 12:20:00,142.75,142.87,142.74,142.78,6487.0,118.004,118.1032,117.9957,118.0288,6487.0
2017-09-13 12:30:00,142.81,142.85,142.76,142.85,7598.0,118.0536,118.0866,118.0122,118.0866,7598.0
2017-09-13 12:40:00,142.85,142.98,142.82,142.89,6806.0,118.0866,118.1941,118.0618,118.1197,6806.0
2017-09-13 12:50:00,142.9,143.05,142.88,143.05,8159.0,118.128,118.2519,118.1114,118.2519,8159.0
2017-09-13 13:00:00,143.07,143.13,142.95,143.11,9575.0,118.2685,118.3181,118.1693,118.3015,9575.0
2017-09-13 13:10:00,143.09,143.2,143.08,143.2,4135.0,118.285,118.3759,118.2767,118.3759,4135.0
2017-09-13 13:20:00,143.18,143.18,143.07,143.1,9137.0,118.3594,118.3594,118.2685,118.2933,9137.0
2017-09-13 13:30:00,143.05,143.11,143.02,143.02,7913.0,118.2519,118.3015,118.2271,118.2271,7913.0
2017-09-13 13:40:00,143.03,143.11,143.03,143.09,4498.0,118.2354,118.3015,118.2354,118.285,4498.0
2017-09-13 13:50:00,143.11,143.12,142.96,142.96,6470.0,118.3015,118.3098,118.1776,118.1776,6470.0
2017-09-13 14:00:00,142.98,142.98,142.87,142.94,4392.0,118.1941,118.1941,118.1032,118.161,4392.0
2017-09-13 14:10:00,142.94,142.96,142.89,142.91,11935.0,118.161,118.1776,118.1197,118.1362,11935.0
2017-09-13 14:20:00,142.93,142.96,142.85,142.85,4371.0,118.1528,118.1776,118.0866,118.0866,4371.0
2017-09-13 14:30:00,142.85,142.9,142.83,142.86,3865.0,118.0866,118.128,118.0701,118.0949,3865.0
2017-09-13 14:40:00,142.89,143.08,142.84,143.01,7542.0,118.1197,118.2767,118.0784,118.2189,7542.0
2017-09-13 14:50:00,143.03,143.03,142.92,142.95,5449.0,118.2354,118.2354,118.1445,118.1693,5449.0
2017-09-13 15:00:00,142.93,143.0,142.87,142.91,15481.0,118.1528,118.2106,118.1032,118.1362,15481.0
2017-09-13 15:10:00,142.91,142.92,142.83,142.92,9864.0,118.1362,118.1445,118.0701,118.1445,9864.0
2017-09-13 15:20:00,142.92,142.94,142.83,142.83,54269.0,118.1445,118.161,118.0701,118.0701,54269.0
2017-09-13 15:30:00,142.83,143.15,142.82,143.04,19529.0,118.0701,118.3346,118.0618,118.2437,19529.0
2017-09-13 15:40:00,143.02,143.07,142.92,142.93,23763.0,118.2271,118.2685,118.1445,118.1528,23763.0
2017-09-13 15:50:00,142.91,143.1,142.9,143.02,75994.0,118.1362,118.2933,118.128,118.2271,75994.0
2017-09-14 09:30:00,142.78,142.9,142.3,142.87,21018.0,118.0288,118.128,117.632,118.1032,21018.0
2017-09-14 09:40:00,142.89,143.14,142.89,143.09,10528.0,118.1197,118.3263,118.1197,118.285,10528.0
2017-09-14 09:50:00,143.09,143.71,143.09,143.67,30188.0,118.285,118.7975,118.285,118.7645,30188.0
2017-09-14 10:00:00,143.67,143.67,143.31,143.41,26214.0,118.7645,118.7645,118.4669,118.5495,26214.0
2017-09-14 10:10:00,143.43,143.78,143.41,143.73,61494.0,118.5661,118.8554,118.5495,118.8141,61494.0
2017-09-14 10:20:00,143.72,143.79,143.5,143.66,16195.0,118.8058,118.8637,118.6239,118.7562,16195.0
2017-09-14 10:30:00,143.61,143.62,143.45,143.53,14779.0,118.7149,118.7231,118.5826,118.6487,14779.0
2017-09-14 10:40:00,143.57,143.79,143.48,143.77,19338.0,118.6818,118.8637,118.6074,118.8471,19338.0
2017-09-14 10:50:00,143.69,143.82,143.65,143.7,56170.0,118.781,118.8885,118.7479,118.7893,56170.0
2017-09-14 11:00:00,143.68,143.84,143.67,143.83,17410.0,118.7727,118.905,118.7645,118.8967,17410.0
2017-09-14 11:10:00,143.83,143.93,143.71,143.88,27522.0,118.8967,118.9794,118.7975,118.9381,27522.0
2017-09-14 11:20:00,143.85,143.9,143.73,143.88,9384.0,118.9133,118.9546,118.8141,118.9381,9384.0
2017-09-14 11:30:00,143.84,144.11,143.76,144.05,21914.0,118.905,119.1282,118.8389,119.0786,21914.0
2017-09-14 11:40:00,144.02,144.02,143.93,143.97,14606.0,119.0538,119.0538,118.9794,119.0125,14606.0
2017-09-14 11:50:00,143.95,144.22,143.95,144.16,25489.0,118.9959,119.2191,118.9959,119.1695,25489.0
2017-09-14 12:00:00,144.13,144.32,144.13,144.31,14981.0,119.1447,119.3018,119.1447,119.2935,14981.0
2017-09-14 12:10:00,144.32,144.62,144.3,144.62,17684.0,119.3018,119.5498,119.2853,119.5498,17684.0
2017-09-14 12:20:00,144.63,144.67,144.53,144.59,19070.0,119.5581,119.5911,119.4754,119.525,19070.0
2017-09-14 12:30:00,144.59,144.59,144.29,144.37,11145.0,119.525,119.525,119.277,119.3431,11145.0
2017-09-14 12:40:00,144.37,144.54,144.35,144.47,13233.0,119.3431,119.4837,119.3266,119.4258,13233.0
2017-09-14 12:50:00,144.47,144.55,144.35,144.38,5100.0,119.4258,119.4919,119.3266,119.3514,5100.0
2017-09-14 13:00:00,144.37,144.39,144.25,144.25,12521.0,119.3431,119.3597,119.2439,119.2439,12521.0
2017-09-14 13:10:00,144.19,144.29,144.18,144.26,13139.0,119.1943,119.277,119.1861,119.2522,13139.0
2017-09-14 13:20:00,144.25,144.33,144.23,144.31,16067.0,119.2439,119.3101,119.2274,119.2935,16067.0
2017-09-14 13:30:00,144.31,144.4,144.27,144.32,16412.0,119.2935,119.3679,119.2605,119.3018,16412.0
2017-09-14 13:40:00,144.33,144.39,144.32,144.38,11447.0,119.3101,119.3597,119.3018,119.3514,11447.0
2017-09-14 13:50:00,144.38,144.4,144.31,144.36,19954.0,119.3514,119.3679,119.2935,119.3349,19954.0
2017-09-14 14:00:00,144.39,144.46,144.34,144.44,12821.0,119.3597,119.4175,119.3183,119.401,12821.0
2017-09-14 14:10:00,144.46,144.61,144.32,144.58,13273.0,119.4175,119.5415,119.3018,119.5167,13273.0
2017-09-14 14:20:00,144.58,144.98,144.57,144.91,36468.0,119.5167,119.8474,119.5085,119.7895,36468.0
2017-09-14 14:30:00,144.89,145.25,144.83,145.2,32108.0,119.773,120.0706,119.7234,120.0292,32108.0
2017-09-14 14:40:00,145.2,145.24,144.99,145.17,18220.0,120.0292,120.0623,119.8556,120.0044,18220.0
2017-09-14 14:50:00,145.17,145.24,145.05,145.24,25108.0,120.0044,120.0623,119.9052,120.0623,25108.0
2017-09-14 15:00:00,145.23,145.47,145.16,145.19,31083.0,120.054,120.2524,119.9962,120.021,31083.0
2017-09-14 15:10:00,145.2,145.26,145.1,145.15,31770.0,120.0292,120.0788,119.9466,119.9879,31770.0
2017-09-14 15:20:00,145.15,145.21,144.92,144.96,31728.0,119.9879,120.0375,119.7978,119.8308,31728.0
2017-09-14 15:30:00,144.95,145.17,144.93,145.16,28264.0,119.8226,120.0044,119.806,119.9962,28264.0
2017-09-14 15:40:00,145.12,145.15,144.99,144.99,39151.0,119.9631,119.9879,119.8556,119.8556,39151.0
2017-09-14 15:50:00,145.0,145.12,144.88,145.04,69898.0,119.8639,119.9631,119.7647,119.897,69898.0
2017-09-15 09:30:00,144.97,144.99,144.46,144.6,295859.0,119.8391,119.8556,119.4175,119.5333,295859.0
2017-09-15 09:40:00,144.69,145.0,144.15,144.15,23912.0,119.6077,119.8639,119.1613,119.1613,23912.0
2017-09-15 09:50:00,144.17,144.35,144.11,144.2,17063.0,119.1778,119.3266,119.1282,119.2026,17063.0
2017-09-15 10:00:00,144.19,144.24,144.03,144.06,12589.0,119.1943,119.2357,119.0621,119.0869,12589.0
2017-09-15 10:10:00,144.06,144.1,143.89,144.08,11925.0,119.0869,119.1199,118.9463,119.1034,11925.0
2017-09-15 10:20:00,144.05,144.12,143.95,144.08,10835.0,119.0786,119.1365,118.9959,119.1034,10835.0
2017-09-15 10:30:00,144.08,144.19,144.05,144.15,10536.0,119.1034,119.1943,119.0786,119.1613,10536.0
2017-09-15 10:40:00,144.17,144.69,144.15,144.69,13149.0,119.1778,119.6077,119.1613,119.6077,13149.0
2017-09-15 10:50:00,144.69,144.91,144.49,144.49,7266.0,119.6077,119.7895,119.4423,119.4423,7266.0
2017-09-15 11:00:00,144.49,144.89,144.47,144.75,12303.0,119.4423,119.773,119.4258,119.6573,12303.0
2017-09-15 11:10:00,144.72,144.82,144.68,144.68,8202.0,119.6325,119.7151,119.5994,119.5994,8202.0
2017-09-15 11:20:00,144.72,145.02,144.72,145.02,5954.0,119.6325,119.8804,119.6325,119.8804,5954.0
2017-09-15 11:30:00,145.1,145.32,145.02,145.29,21633.0,119.9466,120.1284,119.8804,120.1036,21633.0
2017-09-15 11:40:00,145.33,145.61,145.26,145.61,21021.0,120.1367,120.3682,120.0788,120.3682,21021.0
2017-09-15 11:50:00,145.59,145.83,145.29,145.42,33625.0,120.3516,120.55,120.1036,120.2111,33625.0
2017-09-15 12:00:00,145.36,145.38,145.15,145.19,15599.0,120.1615,120.178,119.9879,120.021,15599.0
2017-09-15 12:10:00,145.21,145.33,145.13,145.32,7333.0,120.0375,120.1367,119.9714,120.1284,7333.0
2017-09-15 12:20:00,145.33,145.33,145.03,145.03,14499.0,120.1367,120.1367,119.8887,119.8887,14499.0
2017-09-15 12:30:00,145.03,145.24,145.02,145.19,8238.0,119.8887,120.0623,119.8804,120.021,8238.0
2017-09-15 12:40:00,145.21,145.26,145.05,145.11,21767.0,120.0375,120.0788,119.9052,119.9548,21767.0
2017-09-15 12:50:00,145.13,145.33,145.12,145.33,7341.0,119.9714,120.1367,119.9631,120.1367,7341.0
2017-09-15 13:00:00,145.33,145.42,145.29,145.42,5823.0,120.1367,120.2111,120.1036,120.2111,5823.0
2017-09-15 13:10:00,145.4,145.44,145.21,145.3,9093.0,120.1946,120.2276,120.0375,120.1119,9093.0
2017-09-15 13:20:00,145.33,145.34,145.22,145.3,10744.0,120.1367,120.145,120.0458,120.1119,10744.0
2017-09-15 13:30:00,145.3,145.35,145.08,145.09,6964.0,120.1119,120.1532,119.93,119.9383,6964.0
2017-09-15 13:40:00,145.1,145.26,145.1,145.22,7791.0,119.9466,120.0788,119.9466,120.0458,7791.0
2017-09-15 13:50:00,145.24,145.31,145.23,145.26,10334.0,120.0623,120.1202,120.054,120.0788,10334.0
2017-09-15 14:00:00,145.25,145.25,145.06,145.14,8192.0,120.0706,120.0706,119.9135,119.9796,8192.0
2017-09-15 14:10:00,145.17,145.28,145.15,145.26,9120.0,120.0044,120.0954,119.9879,120.0788,9120.0
2017-09-15 14:20:00,145.28,145.42,145.25,145.42,15027.0,120.0954,120.2111,120.0706,120.2111,15027.0
2017-09-15 14:30:00,145.4,145.45,145.36,145.41,18467.0,120.1946,120.2359,120.1615,120.2028,18467.0
2017-09-15 14:40:00,145.43,145.59,145.41,145.59,13390.0,120.2194,120.3516,120.2028,120.3516,13390.0
2017-09-15 14:50:00,145.59,145.66,145.36,145.4,19298.0,120.3516,120.4095,120.1615,120.1946,19298.0
2017-09-15 15:00:00,145.43,145.53,145.39,145.48,18340.0,120.2194,120.302,120.1863,120.2607,18340.0
2017-09-15 15:10:00,145.49,145.52,145.45,145.49,13848.0,120.269,120.2938,120.2359,120.269,13848.0
2017-09-15 15:20:00,145.49,145.56,145.4,145.4,18300.0,120.269,120.3268,120.1946,120.1946,18300.0
2017-09-15 15:30:00,145.41,145.56,145.35,145.47,29446.0,120.2028,120.3268,120.1532,120.2524,29446.0
2017-09-15 15:40:00,145.47,145.66,145.45,145.63,83911.0,120.2524,120.4095,120.2359,120.3847,83911.0
2017-09-15 15:50:00,145.61,145.69,145.45,145.6,123713.0,120.3682,120.4343,120.2359,120.3599,123713.0
2017-09-18 09:30:00,145.98,146.04,145.62,145.96,18607.0,120.674,120.7236,120.3764,120.6575,18607.0
2017-09-18 09:40:00,145.77,146.0,145.67,145.94,6831.0,120.5004,120.6906,120.4178,120.641,6831.0
2017-09-18 09:50:00,145.91,146.06,145.84,145.85,5334.0,120.6162,120.7402,120.5583,120.5666,5334.0
2017-09-18 10:00:00,145.84,146.07,145.82,146.07,10411.0,120.5583,120.7484,120.5418,120.7484,10411.0
2017-09-18 10:10:00,146.01,146.03,145.8,145.8,13796.0,120.6988,120.7154,120.5252,120.5252,13796.0
2017-09-18 10:20:00,145.83,145.99,145.71,145.99,12651.0,120.55,120.6823,120.4508,120.6823,12651.0
2017-09-18 10:30:00,146.02,146.19,145.93,145.96,7671.0,120.7071,120.8476,120.6327,120.6575,7671.0
2017-09-18 10:40:00,146.01,146.1,146.0,146.02,5975.0,120.6988,120.7732,120.6906,120.7071,5975.0
2017-09-18 10:50:00,146.03,146.03,145.8,145.81,11745.0,120.7154,120.7154,120.5252,120.5335,11745.0
2017-09-18 11:00:00,145.85,146.07,145.82,146.05,9040.0,120.5666,120.7484,120.5418,120.7319,9040.0
2017-09-18 11:10:00,146.09,146.17,145.99,146.08,12730.0,120.765,120.8311,120.6823,120.7567,12730.0
2017-09-18 11:20:00,146.11,146.32,146.1,146.3,14727.0,120.7815,120.9551,120.7732,120.9386,14727.0
2017-09-18 11:30:00,146.3,146.39,146.25,146.37,7032.0,120.9386,121.013,120.8972,120.9964,7032.0
2017-09-18 11:40:00,146.4,146.4,146.23,146.38,3600.0,121.0212,121.0212,120.8807,121.0047,3600.0
2017-09-18 11:50:00,146.38,146.42,146.28,146.42,4525.0,121.0047,121.0378,120.922,121.0378,4525.0
2017-09-18 12:00:00,146.45,146.49,146.4,146.48,7702.0,121.0626,121.0956,121.0212,121.0874,7702.0
2017-09-18 12:10:00,146.49,146.53,146.33,146.34,4645.0,121.0956,121.1287,120.9634,120.9716,4645.0
2017-09-18 12:20:00,146.42,146.48,146.35,146.36,6266.0,121.0378,121.0874,120.9799,120.9882,6266.0
2017-09-18 12:30:00,146.33,146.4,146.24,146.35,6275.0,120.9634,121.0212,120.889,120.9799,6275.0
2017-09-18 12:40:00,146.37,146.37,146.2,146.37,6076.0,120.9964,120.9964,120.8559,120.9964,6076.0
2017-09-18 12:50:00,146.35,146.38,146.27,146.3,3965.0,120.9799,121.0047,120.9138,120.9386,3965.0
2017-09-18 13:00:00,146.3,146.35,146.26,146.26,6647.0,120.9386,120.9799,120.9055,120.9055,6647.0
2017-09-18 13:10:00,146.26,146.33,146.24,146.31,5033.0,120.9055,120.9634,120.889,120.9468,5033.0
2017-09-18 13:20:00,146.33,146.54,146.33,146.52,5280.0,120.9634,121.1369,120.9634,121.1204,5280.0
2017-09-18 13:30:00,146.53,146.57,146.46,146.53,6016.0,121.1287,121.1617,121.0708,121.1287,6016.0
2017-09-18 13:40:00,146.5,146.63,146.49,146.63,4195.0,121.1039,121.2113,121.0956,121.2113,4195.0
2017-09-18 13:50:00,146.63,146.71,146.58,146.7,15935.0,121.2113,121.2775,121.17,121.2692,15935.0
2017-09-18 14:00:00,146.69,146.8,146.67,146.76,16161.0,121.2609,121.3519,121.2444,121.3188,16161.0
2017-09-18 14:10:00,146.8,146.8,146.65,146.69,10827.0,121.3519,121.3519,121.2279,121.2609,10827.0
2017-09-18 14:20:00,146.66,146.8,146.66,146.8,15155.0,121.2361,121.3519,121.2361,121.3519,15155.0
2017-09-18 14:30:00,146.8,146.8,146.64,146.69,6995.0,121.3519,121.3519,121.2196,121.2609,6995.0
2017-09-18 14:40:00,146.74,146.78,146.68,146.78,4400.0,121.3023,121.3353,121.2527,121.3353,4400.0
2017-09-18 14:50:00,146.82,146.82,146.73,146.78,8509.0,121.3684,121.3684,121.294,121.3353,8509.0
2017-09-18 15:00:00,146.79,146.85,146.73,146.83,9216.0,121.3436,121.3932,121.294,121.3767,9216.0
2017-09-18 15:10:00,146.81,146.82,146.66,146.68,9384.0,121.3601,121.3684,121.2361,121.2527,9384.0
2017-09-18 15:20:00,146.71,146.79,146.68,146.78,12830.0,121.2775,121.3436,121.2527,121.3353,12830.0
2017-09-18 15:30:00,146.8,146.99,146.77,146.98,18578.0,121.3519,121.5089,121.3271,121.5007,18578.0
2017-09-18 15:40:00,146.98,147.04,146.95,146.98,25142.0,121.5007,121.5503,121.4759,121.5007,25142.0
2017-09-18 15:50:00,146.97,147.04,146.88,146.94,31628.0,121.4924,121.5503,121.418,121.4676,31628.0
2017-09-19 09:30:00,147.1,147.28,146.9,147.05,26522.0,121.5999,121.7487,121.4345,121.5585,26522.0
2017-09-19 09:40:00,146.95,147.28,146.94,147.19,14906.0,121.4759,121.7487,121.4676,121.6743,14906.0
2017-09-19 09:50:00,147.08,147.47,147.07,147.36,15380.0,121.5833,121.9057,121.5751,121.8148,15380.0
2017-09-19 10:00:00,147.32,147.46,147.16,147.2,18260.0,121.7817,121.8975,121.6495,121.6825,18260.0
2017-09-19 10:10:00,147.19,147.25,147.14,147.21,14748.0,121.6743,121.7239,121.6329,121.6908,14748.0
2017-09-19 10:20:00,147.18,147.48,147.16,147.46,10953.0,121.666,121.914,121.6495,121.8975,10953.0
2017-09-19 10:30:00,147.49,147.64,147.47,147.64,9440.0,121.9223,122.0463,121.9057,122.0463,9440.0
2017-09-19 10:40:00,147.66,147.7,147.52,147.62,20905.0,122.0628,122.0959,121.9471,122.0297,20905.0
2017-09-19 10:50:00,147.59,147.69,147.51,147.56,13425.0,122.0049,122.0876,121.9388,121.9801,13425.0
2017-09-19 11:00:00,147.55,147.61,147.45,147.47,15290.0,121.9719,122.0215,121.8892,121.9057,15290.0
2017-09-19 11:10:00,147.51,147.55,147.34,147.49,9621.0,121.9388,121.9719,121.7983,121.9223,9621.0
2017-09-19 11:20:00,147.49,147.64,147.47,147.64,9268.0,121.9223,122.0463,121.9057,122.0463,9268.0
2017-09-19 11:30:00,147.63,147.67,147.57,147.67,8066.0,122.038,122.0711,121.9884,122.0711,8066.0
2017-09-19 11:40:00,147.61,147.78,147.58,147.78,13733.0,122.0215,122.162,121.9967,122.162,13733.0
2017-09-19 11:50:00,147.75,147.75,147.62,147.65,7235.0,122.1372,122.1372,122.0297,122.0545,7235.0
2017-09-19 12:00:00,147.63,147.7,147.59,147.65,16284.0,122.038,122.0959,122.0049,122.0545,16284.0
2017-09-19 12:10:00,147.64,147.65,147.55,147.59,10697.0,122.0463,122.0545,121.9719,122.0049,10697.0
2017-09-19 12:20:00,147.59,147.64,147.53,147.63,13140.0,122.0049,122.0463,121.9553,122.038,13140.0
2017-09-19 12:30:00,147.65,147.69,147.63,147.63,11306.0,122.0545,122.0876,122.038,122.038,11306.0
2017-09-19 12:40:00,147.64,147.7,147.62,147.63,5999.0,122.0463,122.0959,122.0297,122.038,5999.0
2017-09-19 12:50:00,147.64,147.69,147.61,147.69,10507.0,122.0463,122.0876,122.0215,122.0876,10507.0
2017-09-19 13:00:00,147.68,147.75,147.65,147.73,11326.0,122.0793,122.1372,122.0545,122.1207,11326.0
2017-09-19 13:10:00,147.76,147.79,147.66,147.68,10438.0,122.1455,122.1703,122.0628,122.0793,10438.0
2017-09-19 13:20:00,147.68,147.68,147.63,147.65,14027.0,122.0793,122.0793,122.038,122.0545,14027.0
2017-09-19 13:30:00,147.68,147.76,147.68,147.74,8468.0,122.0793,122.1455,122.0793,122.1289,8468.0
2017-09-19 13:40:00,147.76,147.82,147.74,147.81,6908.0,122.1455,122.1951,122.1289,122.1868,6908.0
2017-09-19 13:50:00,147.79,147.97,147.79,147.96,19939.0,122.1703,122.3191,122.1703,122.3108,19939.0
2017-09-19 14:00:00,147.96,148.1,147.96,148.1,26537.0,122.3108,122.4265,122.3108,122.4265,26537.0
2017-09-19 14:10:00,148.09,148.09,147.97,147.99,19097.0,122.4183,122.4183,122.3191,122.3356,19097.0
2017-09-19 14:20:00,147.99,148.0,147.88,147.9,16909.0,122.3356,122.3439,122.2447,122.2612,16909.0
2017-09-19 14:30:00,147.89,148.0,147.88,147.93,10107.0,122.2529,122.3439,122.2447,122.286,10107.0
2017-09-19 14:40:00,147.94,148.04,147.93,148.02,11565.0,122.2943,122.3769,122.286,122.3604,11565.0
2017-09-19 14:50:00,148.02,148.05,147.93,147.94,12407.0,122.3604,122.3852,122.286,122.2943,12407.0
2017-09-19 15:00:00,147.96,148.07,147.96,148.06,16336.0,122.3108,122.4017,122.3108,122.3935,16336.0
2017-09-19 15:10:00,148.05,148.06,147.89,147.92,25249.0,122.3852,122.3935,122.2529,122.2777,25249.0
2017-09-19 15:20:00,147.92,148.06,147.92,148.05,49802.0,122.2777,122.3935,122.2777,122.3852,49802.0
2017-09-19 15:30:00,148.04,148.05,147.89,148.0,27563.0,122.3769,122.3852,122.2529,122.3439,27563.0
2017-09-19 15:40:00,148.02,148.06,147.97,148.05,33217.0,122.3604,122.3935,122.3191,122.3852,33217.0
2017-09-19 15:50:00,148.06,148.09,147.93,147.98,69937.0,122.3935,122.4183,122.286,122.3273,69937.0
2017-09-20 09:30:00,148.13,148.25,147.43,148.15,18066.0,122.4513,122.5505,121.8727,122.4679,18066.0
2017-09-20 09:40:00,148.12,148.28,148.0,148.25,9636.0,122.4431,122.5753,122.3439,122.5505,9636.0
2017-09-20 09:50:00,148.18,148.19,147.92,148.15,8356.0,122.4927,122.5009,122.2777,122.4679,8356.0
2017-09-20 10:00:00,148.1,148.16,147.59,147.87,12892.0,122.4265,122.4761,122.0049,122.2364,12892.0
2017-09-20 10:10:00,147.86,147.88,147.5,147.61,8196.0,122.2281,122.2447,121.9305,122.0215,8196.0
2017-09-20 10:20:00,147.6,147.87,147.6,147.8,12076.0,122.0132,122.2364,122.0132,122.1785,12076.0
2017-09-20 10:30:00,147.78,147.84,147.71,147.76,25154.0,122.162,122.2116,122.1041,122.1455,25154.0
2017-09-20 10:40:00,147.76,147.93,147.74,147.93,9317.0,122.1455,122.286,122.1289,122.286,9317.0
2017-09-20 10:50:00,147.96,147.99,147.71,147.96,11258.0,122.3108,122.3356,122.1041,122.3108,11258.0
2017-09-20 11:00:00,147.97,148.07,147.91,147.99,13871.0,122.3191,122.4017,122.2695,122.3356,13871.0
2017-09-20 11:10:00,148.0,148.16,147.94,147.96,22283.0,122.3439,122.4761,122.2943,122.3108,22283.0
2017-09-20 11:20:00,147.94,148.1,147.94,148.09,12523.0,122.2943,122.4265,122.2943,122.4183,12523.0
2017-09-20 11:30:00,148.1,148.17,147.99,148.05,27005.0,122.4265,122.4844,122.3356,122.3852,27005.0
2017-09-20 11:40:00,148.03,148.12,148.01,148.1,15658.0,122.3687,122.4431,122.3521,122.4265,15658.0
2017-09-20 11:50:00,148.08,148.26,148.08,148.24,11811.0,122.41,122.5588,122.41,122.5423,11811.0
2017-09-20 12:00:00,148.23,148.25,148.06,148.15,7047.0,122.534,122.5505,122.3935,122.4679,7047.0
2017-09-20 12:10:00,148.16,148.17,148.09,148.13,20052.0,122.4761,122.4844,122.4183,122.4513,20052.0
2017-09-20 12:20:00,148.14,148.19,148.09,148.17,8608.0,122.4596,122.5009,122.4183,122.4844,8608.0
2017-09-20 12:30:00,148.15,148.15,147.99,148.0,18625.0,122.4679,122.4679,122.3356,122.3439,18625.0
2017-09-20 12:40:00,148.0,148.06,147.96,148.04,19515.0,122.3439,122.3935,122.3108,122.3769,19515.0
2017-09-20 12:50:00,148.06,148.08,147.99,148.03,24355.0,122.3935,122.41,122.3356,122.3687,24355.0
2017-09-20 13:00:00,148.04,148.08,147.87,147.93,11104.0,122.3769,122.41,122.2364,122.286,11104.0
2017-09-20 13:10:00,147.87,148.05,147.85,147.95,15114.0,122.2364,122.3852,122.2199,122.3025,15114.0
2017-09-20 13:20:00,147.9,147.9,147.77,147.79,7382.0,122.2612,122.2612,122.1537,122.1703,7382.0
2017-09-20 13:30:00,147.79,147.81,147.71,147.72,3442.0,122.1703,122.1868,122.1041,122.1124,3442.0
2017-09-20 13:40:00,147.71,147.87,147.7,147.81,7859.0,122.1041,122.2364,122.0959,122.1868,7859.0
2017-09-20 13:50:00,147.8,147.86,147.68,147.83,7001.0,122.1785,122.2281,122.0793,122.2033,7001.0
2017-09-20 14:00:00,147.82,147.82,147.5,147.59,8449.0,122.1951,122.1951,121.9305,122.0049,8449.0
2017-09-20 14:10:00,147.57,147.68,147.5,147.5,9092.0,121.9884,122.0793,121.9305,121.9305,9092.0
2017-09-20 14:20:00,147.47,147.59,147.27,147.5,16667.0,121.9057,122.0049,121.7404,121.9305,16667.0
2017-09-20 14:30:00,147.39,147.55,147.33,147.4,7369.0,121.8396,121.9719,121.79,121.8479,7369.0
2017-09-20 14:40:00,147.41,147.57,147.35,147.57,9438.0,121.8561,121.9884,121.8065,121.9884,9438.0
2017-09-20 14:50:00,147.54,147.59,147.47,147.51,9256.0,121.9636,122.0049,121.9057,121.9388,9256.0
2017-09-20 15:00:00,147.46,147.51,147.39,147.47,14417.0,121.8975,121.9388,121.8396,121.9057,14417.0
2017-09-20 15:10:00,147.47,147.73,147.46,147.73,14507.0,121.9057,122.1207,121.8975,122.1207,14507.0
2017-09-20 15:20:00,147.73,147.85,147.68,147.72,28125.0,122.1207,122.2199,122.0793,122.1124,28125.0
2017-09-20 15:30:00,147.72,147.88,147.7,147.78,23244.0,122.1124,122.2447,122.0959,122.162,23244.0
2017-09-20 15:40:00,147.78,147.79,147.65,147.77,28442.0,122.162,122.1703,122.0545,122.1537,28442.0
2017-09-20 15:50:00,147.77,147.9,147.71,147.76,73230.0,122.1537,122.2612,122.1041,122.1455,73230.0
2017-09-21 09:30:00,147.76,148.1,147.6,147.75,27209.0,122.1455,122.4265,122.0132,122.1372,27209.0
2017-09-21 09:40:00,147.83,147.87,147.59,147.67,10578.0,122.2033,122.2364,122.0049,122.0711,10578.0
2017-09-21 09:50:00,147.66,147.87,147.55,147.58,11780.0,122.0628,122.2364,121.9719,121.9967,11780.0
2017-09-21 10:00:00,147.64,147.76,147.51,147.63,14782.0,122.0463,122.1455,121.9388,122.038,14782.0
2017-09-21 10:10:00,147.63,147.66,147.43,147.66,12087.0,122.038,122.0628,121.8727,122.0628,12087.0
2017-09-21 10:20:00,147.61,147.8,147.61,147.72,17448.0,122.0215,122.1785,122.0215,122.1124,17448.0
2017-09-21 10:30:00,147.75,147.89,147.73,147.75,12404.0,122.1372,122.2529,122.1207,122.1372,12404.0
2017-09-21 10:40:00,147.75,147.82,147.66,147.75,11576.0,122.1372,122.1951,122.0628,122.1372,11576.0
2017-09-21 10:50:00,147.74,147.93,147.72,147.82,6696.0,122.1289,122.286,122.1124,122.1951,6696.0
2017-09-21 11:00:00,147.82,147.85,147.66,147.67,14667.0,122.1951,122.2199,122.0628,122.0711,14667.0
2017-09-21 11:10:00,147.67,147.77,147.65,147.67,7509.0,122.0711,122.1537,122.0545,122.0711,7509.0
2017-09-21 11:20:00,147.65,147.71,147.62,147.62,11595.0,122.0545,122.1041,122.0297,122.0297,11595.0
2017-09-21 11:30:00,147.61,147.67,147.56,147.62,8491.0,122.0215,122.0711,121.9801,122.0297,8491.0
2017-09-21 11:40:00,147.61,147.73,147.61,147.63,5597.0,122.0215,122.1207,122.0215,122.038,5597.0
2017-09-21 11:50:00,147.63,147.68,147.44,147.44,11776.0,122.038,122.0793,121.8809,121.8809,11776.0
2017-09-21 12:00:00,147.46,147.59,147.42,147.56,10569.0,121.8975,122.0049,121.8644,121.9801,10569.0
2017-09-21 12:10:00,147.53,147.57,147.44,147.44,12538.0,121.9553,121.9884,121.8809,121.8809,12538.0
2017-09-21 12:20:00,147.47,147.48,147.41,147.42,5915.0,121.9057,121.914,121.8561,121.8644,5915.0
2017-09-21 12:30:00,147.39,147.42,147.37,147.4,8290.0,121.8396,121.8644,121.8231,121.8479,8290.0
2017-09-21 12:40:00,147.38,147.38,147.31,147.31,8484.0,121.8313,121.8313,121.7735,121.7735,8484.0
2017-09-21 12:50:00,147.31,147.38,147.31,147.36,5833.0,121.7735,121.8313,121.7735,121.8148,5833.0
2017-09-21 13:00:00,147.35,147.44,147.35,147.43,6942.0,121.8065,121.8809,121.8065,121.8727,6942.0
2017-09-21 13:10:00,147.42,147.42,147.34,147.34,5695.0,121.8644,121.8644,121.7983,121.7983,5695.0
2017-09-21 13:20:00,147.34,147.36,147.29,147.36,10358.0,121.7983,121.8148,121.7569,121.8148,10358.0
2017-09-21 13:30:00,147.35,147.38,147.33,147.33,9984.0,121.8065,121.8313,121.79,121.79,9984.0
2017-09-21 13:40:00,147.34,147.39,147.28,147.3,14746.0,121.7983,121.8396,121.7487,121.7652,14746.0
2017-09-21 13:50:00,147.31,147.47,147.29,147.41,11854.0,121.7735,121.9057,121.7569,121.8561,11854.0
2017-09-21 14:00:00,147.42,147.47,147.41,147.43,7302.0,121.8644,121.9057,121.8561,121.8727,7302.0
2017-09-21 14:10:00,147.43,147.51,147.42,147.43,7390.0,121.8727,121.9388,121.8644,121.8727,7390.0
2017-09-21 14:20:00,147.43,147.49,147.41,147.49,12468.0,121.8727,121.9223,121.8561,121.9223,12468.0
2017-09-21 14:30:00,147.47,147.53,147.46,147.48,9129.0,121.9057,121.9553,121.8975,121.914,9129.0
2017-09-21 14:40:00,147.47,147.48,147.3,147.3,12772.0,121.9057,121.914,121.7652,121.7652,12772.0
2017-09-21 14:50:00,147.3,147.5,147.29,147.48,8633.0,121.7652,121.9305,121.7569,121.914,8633.0
2017-09-21 15:00:00,147.49,147.55,147.47,147.51,13755.0,121.9223,121.9719,121.9057,121.9388,13755.0
2017-09-21 15:10:00,147.5,147.65,147.47,147.62,12364.0,121.9305,122.0545,121.9057,122.0297,12364.0
2017-09-21 15:20:00,147.63,147.8,147.61,147.68,26106.0,122.038,122.1785,122.0215,122.0793,26106.0
2017-09-21 15:30:00,147.66,147.7,147.58,147.68,27705.0,122.0628,122.0959,121.9967,122.0793,27705.0
2017-09-21 15:40:00,147.67,147.67,147.37,147.62,20040.0,122.0711,122.0711,121.8231,122.0297,20040.0
2017-09-21 15:50:00,147.57,147.57,147.31,147.38,70088.0,121.9884,121.9884,121.7735,121.8313,70088.0
2017-09-22 09:30:00,147.35,147.83,147.14,147.64,15824.0,121.8065,122.2033,121.6329,122.0463,15824.0
2017-09-22 09:40:00,147.76,147.81,147.48,147.5,10464.0,122.1455,122.1868,121.914,121.9305,10464.0
2017-09-22 09:50:00,147.49,147.49,147.28,147.3,3884.0,121.9223,121.9223,121.7487,121.7652,3884.0
2017-09-22 10:00:00,147.35,147.77,147.32,147.66,12718.0,121.8065,122.1537,121.7817,122.0628,12718.0
2017-09-22 10:10:00,147.68,147.82,147.65,147.71,13431.0,122.0793,122.1951,122.0545,122.1041,13431.0
2017-09-22 10:20:00,147.71,147.71,147.65,147.71,12673.0,122.1041,122.1041,122.0545,122.1041,12673.0
2017-09-22 10:30:00,147.7,147.86,147.65,147.84,25781.0,122.0959,122.2281,122.0545,122.2116,25781.0
2017-09-22 10:40:00,147.86,147.92,147.64,147.69,14430.0,122.2281,122.2777,122.0463,122.0876,14430.0
2017-09-22 10:50:00,147.66,147.71,147.57,147.66,16024.0,122.0628,122.1041,121.9884,122.0628,16024.0
2017-09-22 11:00:00,147.65,147.77,147.63,147.66,9943.0,122.0545,122.1537,122.038,122.0628,9943.0
2017-09-22 11:10:00,147.67,147.67,147.48,147.49,13385.0,122.0711,122.0711,121.914,121.9223,13385.0
2017-09-22 11:20:00,147.5,147.5,147.42,147.46,10470.0,121.9305,121.9305,121.8644,121.8975,10470.0
2017-09-22 11:30:00,147.46,147.48,147.35,147.43,11191.0,121.8975,121.914,121.8065,121.8727,11191.0
2017-09-22 11:40:00,147.44,147.46,147.36,147.37,12557.0,121.8809,121.8975,121.8148,121.8231,12557.0
2017-09-22 11:50:00,147.37,147.45,147.36,147.38,12567.0,121.8231,121.8892,121.8148,121.8313,12567.0
2017-09-22 12:00:00,147.39,147.44,147.37,147.41,8805.0,121.8396,121.8809,121.8231,121.8561,8805.0
2017-09-22 12:10:00,147.43,147.49,147.42,147.49,6734.0,121.8727,121.9223,121.8644,121.9223,6734.0
2017-09-22 12:20:00,147.5,147.69,147.5,147.52,8421.0,121.9305,122.0876,121.9305,121.9471,8421.0
2017-09-22 12:30:00,147.53,147.54,147.43,147.47,9171.0,121.9553,121.9636,121.8727,121.9057,9171.0
2017-09-22 12:40:00,147.46,147.51,147.43,147.45,5020.0,121.8975,121.9388,121.8727,121.8892,5020.0
2017-09-22 12:50:00,147.45,147.55,147.45,147.53,34909.0,121.8892,121.9719,121.8892,121.9553,34909.0
2017-09-22 13:00:00,147.57,147.69,147.57,147.59,7219.0,121.9884,122.0876,121.9884,122.0049,7219.0
2017-09-22 13:10:00,147.61,147.66,147.58,147.66,5958.0,122.0215,122.0628,121.9967,122.0628,5958.0
2017-09-22 13:20:00,147.67,147.7,147.6,147.64,8649.0,122.0711,122.0959,122.0132,122.0463,8649.0
2017-09-22 13:30:00,147.62,147.69,147.6,147.65,5926.0,122.0297,122.0876,122.0132,122.0545,5926.0
2017-09-22 13:40:00,147.68,147.76,147.66,147.75,5060.0,122.0793,122.1455,122.0628,122.1372,5060.0
2017-09-22 13:50:00,147.73,147.73,147.52,147.54,11658.0,122.1207,122.1207,121.9471,121.9636,11658.0
2017-09-22 14:00:00,147.57,147.62,147.54,147.57,7342.0,121.9884,122.0297,121.9636,121.9884,7342.0
2017-09-22 14:10:00,147.56,147.62,147.54,147.58,7471.0,121.9801,122.0297,121.9636,121.9967,7471.0
2017-09-22 14:20:00,147.58,147.59,147.53,147.54,11080.0,121.9967,122.0049,121.9553,121.9636,11080.0
2017-09-22 14:30:00,147.59,147.6,147.54,147.54,5417.0,122.0049,122.0132,121.9636,121.9636,5417.0
2017-09-22 14:40:00,147.54,147.63,147.54,147.61,10900.0,121.9636,122.038,121.9636,122.0215,10900.0
2017-09-22 14:50:00,147.6,147.63,147.46,147.5,25797.0,122.0132,122.038,121.8975,121.9305,25797.0
2017-09-22 15:00:00,147.5,147.53,147.48,147.48,12107.0,121.9305,121.9553,121.914,121.914,12107.0
2017-09-22 15:10:00,147.47,147.49,147.42,147.42,14660.0,121.9057,121.9223,121.8644,121.8644,14660.0
2017-09-22 15:20:00,147.42,147.44,147.35,147.37,14316.0,121.8644,121.8809,121.8065,121.8231,14316.0
2017-09-22 15:30:00,147.38,147.38,147.32,147.37,17901.0,121.8313,121.8313,121.7817,121.8231,17901.0
2017-09-22 15:40:00,147.37,147.56,147.35,147.45,42231.0,121.8231,121.9801,121.8065,121.8892,42231.0
2017-09-22 15:50:00,147.45,147.59,147.41,147.41,55145.0,121.8892,122.0049,121.8561,121.8561,55145.0
2017-09-25 09:30:00,147.34,147.56,147.19,147.19,18879.0,121.7983,121.9801,121.6743,121.6743,18879.0
2017-09-25 09:40:00,147.26,147.28,146.75,147.13,22370.0,121.7321,121.7487,121.3105,121.6247,22370.0
2017-09-25 09:50:00,146.96,146.96,146.65,146.71,13670.0,121.4841,121.4841,121.2279,121.2775,13670.0
2017-09-25 10:00:00,146.77,146.79,146.23,146.64,37855.0,121.3271,121.3436,120.8807,121.2196,37855.0
2017-09-25 10:10:00,146.65,146.8,146.6,146.68,12749.0,121.2279,121.3519,121.1865,121.2527,12749.0
2017-09-25 10:20:00,146.72,146.72,146.53,146.54,6284.0,121.2857,121.2857,121.1287,121.1369,6284.0
2017-09-25 10:30:00,146.55,146.84,146.49,146.69,25703.0,121.1452,121.3849,121.0956,121.2609,25703.0
2017-09-25 10:40:00,146.7,146.96,146.64,146.96,19779.0,121.2692,121.4841,121.2196,121.4841,19779.0
2017-09-25 10:50:00,146.98,146.98,146.51,146.52,9686.0,121.5007,121.5007,121.1122,121.1204,9686.0
2017-09-25 11:00:00,146.52,146.52,146.07,146.31,27936.0,121.1204,121.1204,120.7484,120.9468,27936.0
2017-09-25 11:10:00,146.31,146.55,146.29,146.47,11816.0,120.9468,121.1452,120.9303,121.0791,11816.0
2017-09-25 11:20:00,146.49,146.67,146.41,146.62,9967.0,121.0956,121.2444,121.0295,121.2031,9967.0
2017-09-25 11:30:00,146.59,146.6,146.43,146.44,8155.0,121.1783,121.1865,121.046,121.0543,8155.0
2017-09-25 11:40:00,146.46,146.65,146.27,146.4,9603.0,121.0708,121.2279,120.9138,121.0212,9603.0
2017-09-25 11:50:00,146.43,146.47,146.28,146.35,12260.0,121.046,121.0791,120.922,120.9799,12260.0
2017-09-25 12:00:00,146.39,146.71,146.36,146.55,15585.0,121.013,121.2775,120.9882,121.1452,15585.0
2017-09-25 12:10:00,146.54,146.54,146.27,146.27,10309.0,121.1369,121.1369,120.9138,120.9138,10309.0
2017-09-25 12:20:00,146.28,146.35,146.15,146.21,23116.0,120.922,120.9799,120.8146,120.8642,23116.0
2017-09-25 12:30:00,146.21,146.35,146.21,146.29,14876.0,120.8642,120.9799,120.8642,120.9303,14876.0
2017-09-25 12:40:00,146.3,146.51,146.3,146.37,4948.0,120.9386,121.1122,120.9386,120.9964,4948.0
2017-09-25 12:50:00,146.41,146.57,146.41,146.45,5482.0,121.0295,121.1617,121.0295,121.0626,5482.0
2017-09-25 13:00:00,146.42,146.58,146.41,146.58,6225.0,121.0378,121.17,121.0295,121.17,6225.0
2017-09-25 13:10:00,146.58,146.77,146.58,146.73,8896.0,121.17,121.3271,121.17,121.294,8896.0
2017-09-25 13:20:00,146.72,146.79,146.64,146.69,5846.0,121.2857,121.3436,121.2196,121.2609,5846.0
2017-09-25 13:30:00,146.66,146.77,146.64,146.69,3784.0,121.2361,121.3271,121.2196,121.2609,3784.0
2017-09-25 13:40:00,146.73,146.81,146.69,146.74,10030.0,121.294,121.3601,121.2609,121.3023,10030.0
2017-09-25 13:50:00,146.74,146.77,146.7,146.77,4899.0,121.3023,121.3271,121.2692,121.3271,4899.0
2017-09-25 14:00:00,146.77,146.84,146.7,146.75,12937.0,121.3271,121.3849,121.2692,121.3105,12937.0
2017-09-25 14:10:00,146.75,146.88,146.69,146.85,14271.0,121.3105,121.418,121.2609,121.3932,14271.0
2017-09-25 14:20:00,146.87,146.97,146.84,146.9,15858.0,121.4097,121.4924,121.3849,121.4345,15858.0
2017-09-25 14:30:00,146.88,146.93,146.66,146.7,18559.0,121.418,121.4593,121.2361,121.2692,18559.0
2017-09-25 14:40:00,146.68,146.8,146.68,146.77,11064.0,121.2527,121.3519,121.2527,121.3271,11064.0
2017-09-25 14:50:00,146.76,146.9,146.74,146.82,13726.0,121.3188,121.4345,121.3023,121.3684,13726.0
2017-09-25 15:00:00,146.83,146.87,146.82,146.85,15251.0,121.3767,121.4097,121.3684,121.3932,15251.0
2017-09-25 15:10:00,146.87,147.02,146.85,147.02,24675.0,121.4097,121.5337,121.3932,121.5337,24675.0
2017-09-25 15:20:00,147.04,147.24,147.04,147.15,10824.0,121.5503,121.7156,121.5503,121.6412,10824.0
2017-09-25 15:30:00,147.15,147.15,147.01,147.03,18277.0,121.6412,121.6412,121.5255,121.542,18277.0
2017-09-25 15:40:00,147.03,147.12,146.89,147.12,37050.0,121.542,121.6164,121.4263,121.6164,37050.0
2017-09-25 15:50:00,147.12,147.16,147.03,147.08,50882.0,121.6164,121.6495,121.542,121.5833,50882.0
2017-09-26 09:30:00,147.32,147.55,147.06,147.54,26824.0,121.7817,121.9719,121.5668,121.9636,26824.0
2017-09-26 09:40:00,147.47,147.63,147.44,147.53,7530.0,121.9057,122.038,121.8809,121.9553,7530.0
2017-09-26 09:50:00,147.49,147.59,147.41,147.55,6540.0,121.9223,122.0049,121.8561,121.9719,6540.0
2017-09-26 10:00:00,147.57,147.59,147.21,147.22,10487.0,121.9884,122.0049,121.6908,121.6991,10487.0
2017-09-26 10:10:00,147.28,147.32,147.24,147.3,8868.0,121.7487,121.7817,121.7156,121.7652,8868.0
2017-09-26 10:20:00,147.27,147.45,147.2,147.22,8698.0,121.7404,121.8892,121.6825,121.6991,8698.0
2017-09-26 10:30:00,147.18,147.2,147.11,147.17,4812.0,121.666,121.6825,121.6081,121.6577,4812.0
2017-09-26 10:40:00,147.18,147.42,147.18,147.31,7702.0,121.666,121.8644,121.666,121.7735,7702.0
2017-09-26 10:50:00,147.31,147.37,147.21,147.23,7092.0,121.7735,121.8231,121.6908,121.7073,7092.0
2017-09-26 11:00:00,147.26,147.41,147.26,147.39,6022.0,121.7321,121.8561,121.7321,121.8396,6022.0
2017-09-26 11:10:00,147.39,147.4,147.31,147.31,8254.0,121.8396,121.8479,121.7735,121.7735,8254.0
2017-09-26 11:20:00,147.31,147.36,147.03,147.1,9355.0,121.7735,121.8148,121.542,121.5999,9355.0
2017-09-26 11:30:00,147.09,147.22,147.03,147.19,5120.0,121.5916,121.6991,121.542,121.6743,5120.0
2017-09-26 11:40:00,147.21,147.25,147.1,147.11,10734.0,121.6908,121.7239,121.5999,121.6081,10734.0
2017-09-26 11:50:00,147.1,147.12,146.98,147.01,7138.0,121.5999,121.6164,121.5007,121.5255,7138.0
2017-09-26 12:00:00,147.09,147.11,146.98,147.0,3539.0,121.5916,121.6081,121.5007,121.5172,3539.0
2017-09-26 12:10:00,146.99,147.06,146.98,147.05,6235.0,121.5089,121.5668,121.5007,121.5585,6235.0
2017-09-26 12:20:00,147.08,147.09,146.99,147.09,16020.0,121.5833,121.5916,121.5089,121.5916,16020.0
2017-09-26 12:30:00,147.11,147.15,147.02,147.06,4684.0,121.6081,121.6412,121.5337,121.5668,4684.0
2017-09-26 12:40:00,147.07,147.17,147.04,147.17,1700.0,121.5751,121.6577,121.5503,121.6577,1700.0
2017-09-26 12:50:00,147.21,147.22,147.1,147.14,3375.0,121.6908,121.6991,121.5999,121.6329,3375.0
2017-09-26 13:00:00,147.17,147.22,147.16,147.18,4200.0,121.6577,121.6991,121.6495,121.666,4200.0
2017-09-26 13:10:00,147.16,147.19,147.12,147.17,4448.0,121.6495,121.6743,121.6164,121.6577,4448.0
2017-09-26 13:20:00,147.2,147.27,147.19,147.21,5616.0,121.6825,121.7404,121.6743,121.6908,5616.0
2017-09-26 13:30:00,147.23,147.24,147.17,147.21,3880.0,121.7073,121.7156,121.6577,121.6908,3880.0
2017-09-26 13:40:00,147.23,147.35,147.23,147.35,9875.0,121.7073,121.8065,121.7073,121.8065,9875.0
2017-09-26 13:50:00,147.32,147.46,147.32,147.41,4635.0,121.7817,121.8975,121.7817,121.8561,4635.0
2017-09-26 14:00:00,147.39,147.41,147.23,147.23,4359.0,121.8396,121.8561,121.7073,121.7073,4359.0
2017-09-26 14:10:00,147.27,147.33,147.27,147.28,5534.0,121.7404,121.79,121.7404,121.7487,5534.0
2017-09-26 14:20:00,147.28,147.32,146.81,147.06,16006.0,121.7487,121.7817,121.3601,121.5668,16006.0
2017-09-26 14:30:00,147.11,147.32,147.09,147.23,11801.0,121.6081,121.7817,121.5916,121.7073,11801.0
2017-09-26 14:40:00,147.26,147.37,147.23,147.37,10292.0,121.7321,121.8231,121.7073,121.8231,10292.0
2017-09-26 14:50:00,147.39,147.4,147.26,147.3,10444.0,121.8396,121.8479,121.7321,121.7652,10444.0
2017-09-26 15:00:00,147.31,147.32,147.16,147.27,11686.0,121.7735,121.7817,121.6495,121.7404,11686.0
2017-09-26 15:10:00,147.27,147.41,147.26,147.41,8485.0,121.7404,121.8561,121.7321,121.8561,8485.0
2017-09-26 15:20:00,147.41,147.5,147.38,147.39,9689.0,121.8561,121.9305,121.8313,121.8396,9689.0
2017-09-26 15:30:00,147.42,147.52,147.37,147.5,13505.0,121.8644,121.9471,121.8231,121.9305,13505.0
2017-09-26 15:40:00,147.49,147.5,147.15,147.16,30500.0,121.9223,121.9305,121.6412,121.6495,30500.0
2017-09-26 15:50:00,147.15,147.18,146.95,147.14,68568.0,121.6412,121.666,121.4759,121.6329,68568.0
2017-09-27 09:30:00,147.63,147.88,147.46,147.88,14325.0,122.038,122.2447,121.8975,122.2447,14325.0
2017-09-27 09:40:00,147.76,147.83,147.5,147.53,6819.0,122.1455,122.2033,121.9305,121.9553,6819.0
2017-09-27 09:50:00,147.57,147.57,147.11,147.11,9960.0,121.9884,121.9884,121.6081,121.6081,9960.0
2017-09-27 10:00:00,147.16,147.18,146.87,147.04,14647.0,121.6495,121.666,121.4097,121.5503,14647.0
2017-09-27 10:10:00,147.05,147.21,146.93,147.21,9596.0,121.5585,121.6908,121.4593,121.6908,9596.0
2017-09-27 10:20:00,147.19,147.38,147.19,147.38,9137.0,121.6743,121.8313,121.6743,121.8313,9137.0
2017-09-27 10:30:00,147.39,147.39,146.98,146.98,10979.0,121.8396,121.8396,121.5007,121.5007,10979.0
2017-09-27 10:40:00,146.98,147.09,146.94,147.09,9819.0,121.5007,121.5916,121.4676,121.5916,9819.0
2017-09-27 10:50:00,147.1,147.42,147.1,147.32,26727.0,121.5999,121.8644,121.5999,121.7817,26727.0
2017-09-27 11:00:00,147.3,147.41,147.19,147.41,14542.0,121.7652,121.8561,121.6743,121.8561,14542.0
2017-09-27 11:10:00,147.43,147.63,147.37,147.6,16446.0,121.8727,122.038,121.8231,122.0132,16446.0
2017-09-27 11:20:00,147.59,147.7,147.56,147.56,8268.0,122.0049,122.0959,121.9801,121.9801,8268.0
2017-09-27 11:30:00,147.57,147.58,147.47,147.56,9600.0,121.9884,121.9967,121.9057,121.9801,9600.0
2017-09-27 11:40:00,147.53,147.59,147.52,147.59,4193.0,121.9553,122.0049,121.9471,122.0049,4193.0
2017-09-27 11:50:00,147.59,147.65,147.5,147.56,21353.0,122.0049,122.0545,121.9305,121.9801,21353.0
2017-09-27 12:00:00,147.54,147.69,147.51,147.63,20337.0,121.9636,122.0876,121.9388,122.038,20337.0
2017-09-27 12:10:00,147.63,147.63,147.55,147.57,5909.0,122.038,122.038,121.9719,121.9884,5909.0
2017-09-27 12:20:00,147.55,147.64,147.54,147.59,16031.0,121.9719,122.0463,121.9636,122.0049,16031.0
2017-09-27 12:30:00,147.58,147.63,147.51,147.63,6463.0,121.9967,122.038,121.9388,122.038,6463.0
2017-09-27 12:40:00,147.61,147.65,147.59,147.6,13198.0,122.0215,122.0545,122.0049,122.0132,13198.0
2017-09-27 12:50:00,147.6,147.68,147.6,147.68,11014.0,122.0132,122.0793,122.0132,122.0793,11014.0
2017-09-27 13:00:00,147.68,147.74,147.66,147.72,6585.0,122.0793,122.1289,122.0628,122.1124,6585.0
2017-09-27 13:10:00,147.72,147.76,147.67,147.71,15629.0,122.1124,122.1455,122.0711,122.1041,15629.0
2017-09-27 13:20:00,147.71,147.77,147.62,147.72,4876.0,122.1041,122.1537,122.0297,122.1124,4876.0
2017-09-27 13:30:00,147.75,147.78,147.69,147.75,11621.0,122.1372,122.162,122.0876,122.1372,11621.0
2017-09-27 13:40:00,147.77,147.77,147.71,147.75,15094.0,122.1537,122.1537,122.1041,122.1372,15094.0
2017-09-27 13:50:00,147.75,147.81,147.7,147.8,18843.0,122.1372,122.1868,122.0959,122.1785,18843.0
2017-09-27 14:00:00,147.82,148.06,147.81,147.88,19272.0,122.1951,122.3935,122.1868,122.2447,19272.0
2017-09-27 14:10:00,147.87,148.11,147.87,148.05,14286.0,122.2364,122.4348,122.2364,122.3852,14286.0
2017-09-27 14:20:00,148.08,148.08,147.98,148.03,16718.0,122.41,122.41,122.3273,122.3687,16718.0
2017-09-27 14:30:00,148.05,148.09,147.87,147.9,8955.0,122.3852,122.4183,122.2364,122.2612,8955.0
2017-09-27 14:40:00,147.9,147.99,147.89,147.95,9676.0,122.2612,122.3356,122.2529,122.3025,9676.0
2017-09-27 14:50:00,147.95,148.06,147.95,148.04,13324.0,122.3025,122.3935,122.3025,122.3769,13324.0
2017-09-27 15:00:00,148.06,148.1,148.0,148.03,20209.0,122.3935,122.4265,122.3439,122.3687,20209.0
2017-09-27 15:10:00,148.02,148.06,147.94,148.02,15547.0,122.3604,122.3935,122.2943,122.3604,15547.0
2017-09-27 15:20:00,148.05,148.07,147.96,147.99,24747.0,122.3852,122.4017,122.3108,122.3356,24747.0
2017-09-27 15:30:00,147.99,148.05,147.91,147.97,25984.0,122.3356,122.3852,122.2695,122.3191,25984.0
2017-09-27 15:40:00,147.98,147.98,147.65,147.68,26916.0,122.3273,122.3273,122.0545,122.0793,26916.0
2017-09-27 15:50:00,147.67,147.93,147.63,147.84,101364.0,122.0711,122.286,122.038,122.2116,101364.0
2017-09-28 09:30:00,146.9,147.08,146.43,146.62,27000.0,122.078,122.2276,121.6874,121.8453,27000.0
2017-09-28 09:40:00,146.62,146.64,146.46,146.56,6298.0,121.8453,121.8619,121.7124,121.7955,6298.0
2017-09-28 09:50:00,146.54,146.83,146.44,146.63,24473.0,121.7788,122.0198,121.6957,121.8536,24473.0
2017-09-28 10:00:00,146.66,146.97,146.61,146.94,15357.0,121.8786,122.1362,121.837,122.1113,15357.0
2017-09-28 10:10:00,146.89,147.11,146.87,147.09,20462.0,122.0697,122.2525,122.0531,122.2359,20462.0
2017-09-28 10:20:00,147.1,147.41,147.06,147.24,23966.0,122.2442,122.5018,122.211,122.3606,23966.0
2017-09-28 10:30:00,147.19,147.26,147.16,147.24,14287.0,122.319,122.3772,122.2941,122.3606,14287.0
2017-09-28 10:40:00,147.23,147.6,147.23,147.54,9234.0,122.3523,122.6597,122.3523,122.6099,9234.0
2017-09-28 10:50:00,147.55,147.56,147.2,147.21,7865.0,122.6182,122.6265,122.3273,122.3356,7865.0
2017-09-28 11:00:00,147.24,147.34,147.2,147.25,6318.0,122.3606,122.4437,122.3273,122.3689,6318.0
2017-09-28 11:10:00,147.27,147.37,147.25,147.27,6687.0,122.3855,122.4686,122.3689,122.3855,6687.0
2017-09-28 11:20:00,147.24,147.39,147.23,147.27,6452.0,122.3606,122.4852,122.3523,122.3855,6452.0
2017-09-28 11:30:00,147.28,147.33,147.03,147.06,6560.0,122.3938,122.4354,122.186,122.211,6560.0
2017-09-28 11:40:00,147.08,147.19,147.06,147.15,10860.0,122.2276,122.319,122.211,122.2858,10860.0
2017-09-28 11:50:00,147.14,147.22,147.11,147.22,6330.0,122.2775,122.3439,122.2525,122.3439,6330.0
2017-09-28 12:00:00,147.24,147.36,147.22,147.34,10749.0,122.3606,122.4603,122.3439,122.4437,10749.0
2017-09-28 12:10:00,147.31,147.42,147.18,147.18,9121.0,122.4187,122.5101,122.3107,122.3107,9121.0
2017-09-28 12:20:00,147.22,147.22,147.15,147.17,5551.0,122.3439,122.3439,122.2858,122.3024,5551.0
2017-09-28 12:30:00,147.17,147.22,147.1,147.13,3634.0,122.3024,122.3439,122.2442,122.2692,3634.0
2017-09-28 12:40:00,147.1,147.14,147.05,147.09,6154.0,122.2442,122.2775,122.2027,122.2359,6154.0
2017-09-28 12:50:00,147.13,147.21,147.08,147.19,4078.0,122.2692,122.3356,122.2276,122.319,4078.0
2017-09-28 13:00:00,147.19,147.24,147.16,147.22,7356.0,122.319,122.3606,122.2941,122.3439,7356.0
2017-09-28 13:10:00,147.19,147.19,147.11,147.18,3402.0,122.319,122.319,122.2525,122.3107,3402.0
2017-09-28 13:20:00,147.19,147.23,147.15,147.22,5138.0,122.319,122.3523,122.2858,122.3439,5138.0
2017-09-28 13:30:00,147.21,147.31,147.21,147.26,3502.0,122.3356,122.4187,122.3356,122.3772,3502.0
2017-09-28 13:40:00,147.27,147.3,147.09,147.16,8068.0,122.3855,122.4104,122.2359,122.2941,8068.0
2017-09-28 13:50:00,147.15,147.24,147.13,147.23,5727.0,122.2858,122.3606,122.2692,122.3523,5727.0
2017-09-28 14:00:00,147.23,147.23,147.14,147.15,6025.0,122.3523,122.3523,122.2775,122.2858,6025.0
2017-09-28 14:10:00,147.15,147.15,147.07,147.07,4172.0,122.2858,122.2858,122.2193,122.2193,4172.0
2017-09-28 14:20:00,147.07,147.12,147.06,147.1,3291.0,122.2193,122.2608,122.211,122.2442,3291.0
2017-09-28 14:30:00,147.1,147.18,147.09,147.14,24320.0,122.2442,122.3107,122.2359,122.2775,24320.0
2017-09-28 14:40:00,147.12,147.14,146.99,146.99,5775.0,122.2608,122.2775,122.1528,122.1528,5775.0
2017-09-28 14:50:00,146.93,147.03,146.87,147.0,7389.0,122.1029,122.186,122.0531,122.1611,7389.0
2017-09-28 15:00:00,147.0,147.1,146.98,147.07,7972.0,122.1611,122.2442,122.1445,122.2193,7972.0
2017-09-28 15:10:00,147.07,147.14,147.01,147.01,13559.0,122.2193,122.2775,122.1694,122.1694,13559.0
2017-09-28 15:20:00,147.01,147.01,146.88,146.94,8037.0,122.1694,122.1694,122.0614,122.1113,8037.0
2017-09-28 15:30:00,146.94,147.04,146.94,147.01,14219.0,122.1113,122.1944,122.1113,122.1694,14219.0
2017-09-28 15:40:00,147.0,147.12,147.0,147.08,22422.0,122.1611,122.2608,122.1611,122.2276,22422.0
2017-09-28 15:50:00,147.07,147.29,147.06,147.2,72417.0,122.2193,122.4021,122.211,122.3273,72417.0
2017-09-29 09:30:00,146.95,147.2,146.62,146.82,16983.0,122.1196,122.3273,121.8453,122.0115,16983.0
2017-09-29 09:40:00,146.84,147.33,146.72,147.33,12061.0,122.0282,122.4354,121.9284,122.4354,12061.0
2017-09-29 09:50:00,147.35,147.41,147.25,147.39,31688.0,122.452,122.5018,122.3689,122.4852,31688.0
2017-09-29 10:00:00,147.37,147.66,147.36,147.62,5345.0,122.4686,122.7096,122.4603,122.6764,5345.0
2017-09-29 10:10:00,147.59,147.61,147.31,147.45,5376.0,122.6514,122.668,122.4187,122.5351,5376.0
2017-09-29 10:20:00,147.44,147.63,147.44,147.57,3623.0,122.5268,122.6847,122.5268,122.6348,3623.0
2017-09-29 10:30:00,147.51,147.6,147.41,147.55,6077.0,122.5849,122.6597,122.5018,122.6182,6077.0
2017-09-29 10:40:00,147.55,147.67,147.51,147.64,6991.0,122.6182,122.7179,122.5849,122.693,6991.0
2017-09-29 10:50:00,147.59,147.68,147.52,147.56,6004.0,122.6514,122.7262,122.5933,122.6265,6004.0
2017-09-29 11:00:00,147.56,147.72,147.52,147.58,5538.0,122.6265,122.7595,122.5933,122.6431,5538.0
2017-09-29 11:10:00,147.61,147.62,147.5,147.62,6400.0,122.668,122.6764,122.5766,122.6764,6400.0
2017-09-29 11:20:00,147.63,147.72,147.57,147.68,3007.0,122.6847,122.7595,122.6348,122.7262,3007.0
2017-09-29 11:30:00,147.66,147.68,147.48,147.48,3504.0,122.7096,122.7262,122.56,122.56,3504.0
2017-09-29 11:40:00,147.5,147.58,147.48,147.49,7087.0,122.5766,122.6431,122.56,122.5683,7087.0
2017-09-29 11:50:00,147.53,147.59,147.51,147.56,3533.0,122.6016,122.6514,122.5849,122.6265,3533.0
2017-09-29 12:00:00,147.55,147.57,147.5,147.52,2116.0,122.6182,122.6348,122.5766,122.5933,2116.0
2017-09-29 12:10:00,147.58,147.78,147.57,147.72,5098.0,122.6431,122.8093,122.6348,122.7595,5098.0
2017-09-29 12:20:00,147.71,147.76,147.68,147.71,4310.0,122.7511,122.7927,122.7262,122.7511,4310.0
2017-09-29 12:30:00,147.7,147.72,147.6,147.64,5700.0,122.7428,122.7595,122.6597,122.693,5700.0
2017-09-29 12:40:00,147.64,147.71,147.62,147.66,6591.0,122.693,122.7511,122.6764,122.7096,6591.0
2017-09-29 12:50:00,147.65,147.68,147.59,147.63,805.0,122.7013,122.7262,122.6514,122.6847,805.0
2017-09-29 13:00:00,147.63,147.68,147.61,147.65,5651.0,122.6847,122.7262,122.668,122.7013,5651.0
2017-09-29 13:10:00,147.64,147.72,147.64,147.71,4040.0,122.693,122.7595,122.693,122.7511,4040.0
2017-09-29 13:20:00,147.71,147.88,147.71,147.88,6987.0,122.7511,122.8924,122.7511,122.8924,6987.0
2017-09-29 13:30:00,147.89,147.93,147.82,147.82,5518.0,122.9007,122.934,122.8426,122.8426,5518.0
2017-09-29 13:40:00,147.82,147.87,147.77,147.85,7332.0,122.8426,122.8841,122.801,122.8675,7332.0
2017-09-29 13:50:00,147.85,147.96,147.85,147.88,7234.0,122.8675,122.9589,122.8675,122.8924,7234.0
2017-09-29 14:00:00,147.87,147.92,147.81,147.81,5164.0,122.8841,122.9257,122.8342,122.8342,5164.0
2017-09-29 14:10:00,147.81,147.91,147.79,147.91,7388.0,122.8342,122.9174,122.8176,122.9174,7388.0
2017-09-29 14:20:00,147.9,147.94,147.83,147.88,6520.0,122.909,122.9423,122.8509,122.8924,6520.0
2017-09-29 14:30:00,147.91,147.94,147.86,147.89,11944.0,122.9174,122.9423,122.8758,122.9007,11944.0
2017-09-29 14:40:00,147.88,148.0,147.83,148.0,11875.0,122.8924,122.9921,122.8509,122.9921,11875.0
2017-09-29 14:50:00,148.0,148.05,147.91,147.91,11374.0,122.9921,123.0337,122.9174,122.9174,11374.0
2017-09-29 15:00:00,147.9,148.05,147.88,147.98,9407.0,122.909,123.0337,122.8924,122.9755,9407.0
2017-09-29 15:10:00,147.97,148.01,147.95,147.95,11950.0,122.9672,123.0005,122.9506,122.9506,11950.0
2017-09-29 15:20:00,147.95,148.01,147.86,147.91,10142.0,122.9506,123.0005,122.8758,122.9174,10142.0
2017-09-29 15:30:00,147.89,148.0,147.85,147.99,28055.0,122.9007,122.9921,122.8675,122.9838,28055.0
2017-09-29 15:40:00,148.0,148.01,147.88,147.9,23293.0,122.9921,123.0005,122.8924,122.909,23293.0
2017-09-29 15:50:00,147.89,148.01,147.82,147.95,108453.0,122.9007,123.0005,122.8426,122.9506,108453.0
2017-10-02 09:30:00,148.18,148.5,147.97,148.4,21178.0,123.1417,123.4077,122.9672,123.3246,21178.0
2017-10-02 09:40:00,148.41,148.41,148.0,148.15,20783.0,123.3329,123.3329,122.9921,123.1168,20783.0
2017-10-02 09:50:00,148.22,148.44,148.19,148.31,68358.0,123.175,123.3578,123.15,123.2498,68358.0
2017-10-02 10:00:00,148.34,148.5,148.25,148.44,46344.0,123.2747,123.4077,123.1999,123.3578,46344.0
2017-10-02 10:10:00,148.49,148.62,148.26,148.5,27679.0,123.3993,123.5074,123.2082,123.4077,27679.0
2017-10-02 10:20:00,148.46,148.57,148.13,148.28,53039.0,123.3744,123.4658,123.1002,123.2248,53039.0
2017-10-02 10:30:00,148.3,148.64,148.3,148.53,25511.0,123.2415,123.524,123.2415,123.4326,25511.0
2017-10-02 10:40:00,148.55,148.78,148.54,148.58,20808.0,123.4492,123.6403,123.4409,123.4741,20808.0
2017-10-02 10:50:00,148.61,148.64,148.47,148.53,13556.0,123.4991,123.524,123.3827,123.4326,13556.0
2017-10-02 11:00:00,148.55,148.7,148.54,148.7,11614.0,123.4492,123.5739,123.4409,123.5739,11614.0
2017-10-02 11:10:00,148.7,148.74,148.67,148.68,11785.0,123.5739,123.6071,123.5489,123.5572,11785.0
2017-10-02 11:20:00,148.67,148.67,148.47,148.5,6910.0,123.5489,123.5489,123.3827,123.4077,6910.0
2017-10-02 11:30:00,148.48,148.97,148.48,148.89,13536.0,123.391,123.7982,123.391,123.7318,13536.0
2017-10-02 11:40:00,148.91,149.08,148.88,149.0,16316.0,123.7484,123.8897,123.7234,123.8232,16316.0
2017-10-02 11:50:00,149.0,149.05,148.89,148.95,13014.0,123.8232,123.8647,123.7318,123.7816,13014.0
2017-10-02 12:00:00,148.94,149.0,148.87,148.98,8301.0,123.7733,123.8232,123.7151,123.8066,8301.0
2017-10-02 12:10:00,149.02,149.37,149.0,149.37,9958.0,123.8398,124.1307,123.8232,124.1307,9958.0
2017-10-02 12:20:00,149.37,149.67,149.36,149.65,26094.0,124.1307,124.38,124.1223,124.3633,26094.0
2017-10-02 12:30:00,149.62,149.85,149.54,149.66,40360.0,124.3384,124.5295,124.2719,124.3717,40360.0
2017-10-02 12:40:00,149.63,149.86,149.63,149.85,10681.0,124.3467,124.5379,124.3467,124.5295,10681.0
2017-10-02 12:50:00,149.83,149.99,149.78,149.99,12171.0,124.5129,124.6459,124.4714,124.6459,12171.0
2017-10-02 13:00:00,149.97,149.99,149.77,149.89,8614.0,124.6293,124.6459,124.4631,124.5628,8614.0
2017-10-02 13:10:00,149.92,150.0,149.88,149.92,28065.0,124.5877,124.6542,124.5545,124.5877,28065.0
2017-10-02 13:20:00,149.94,149.95,149.7,149.88,9045.0,124.6043,124.6126,124.4049,124.5545,9045.0
2017-10-02 13:30:00,149.89,149.98,149.66,149.69,9706.0,124.5628,124.6376,124.3717,124.3966,9706.0
2017-10-02 13:40:00,149.71,149.89,149.68,149.83,11287.0,124.4132,124.5628,124.3883,124.5129,11287.0
2017-10-02 13:50:00,149.86,149.88,149.75,149.82,17121.0,124.5379,124.5545,124.4464,124.5046,17121.0
2017-10-02 14:00:00,149.81,149.88,149.81,149.82,3588.0,124.4963,124.5545,124.4963,124.5046,3588.0
2017-10-02 14:10:00,149.83,149.83,149.75,149.8,6418.0,124.5129,124.5129,124.4464,124.488,6418.0
2017-10-02 14:20:00,149.81,149.91,149.78,149.81,12213.0,124.4963,124.5794,124.4714,124.4963,12213.0
2017-10-02 14:30:00,149.82,149.83,149.77,149.8,6514.0,124.5046,124.5129,124.4631,124.488,6514.0
2017-10-02 14:40:00,149.81,149.82,149.69,149.72,11001.0,124.4963,124.5046,124.3966,124.4215,11001.0
2017-10-02 14:50:00,149.71,149.8,149.64,149.69,10306.0,124.4132,124.488,124.355,124.3966,10306.0
2017-10-02 15:00:00,149.69,149.75,149.64,149.68,9421.0,124.3966,124.4464,124.355,124.3883,9421.0
2017-10-02 15:10:00,149.69,149.74,149.64,149.73,8477.0,124.3966,124.4381,124.355,124.4298,8477.0
2017-10-02 15:20:00,149.72,149.86,149.72,149.85,8324.0,124.4215,124.5379,124.4215,124.5295,8324.0
2017-10-02 15:30:00,149.84,149.88,149.76,149.88,18260.0,124.5212,124.5545,124.4548,124.5545,18260.0
2017-10-02 15:40:00,149.88,149.92,149.82,149.86,28073.0,124.5545,124.5877,124.5046,124.5379,28073.0
2017-10-02 15:50:00,149.87,150.14,149.85,150.08,138397.0,124.5462,124.7705,124.5295,124.7207,138397.0
2017-10-03 09:30:00,150.21,150.79,149.89,150.7,22558.0,124.8287,125.3107,124.5628,125.2359,22558.0
2017-10-03 09:40:00,150.69,150.87,150.64,150.7,13033.0,125.2276,125.3772,125.1861,125.2359,13033.0
2017-10-03 09:50:00,150.69,150.7,150.1,150.26,12475.0,125.2276,125.2359,124.7373,124.8703,12475.0
2017-10-03 10:00:00,150.33,150.51,150.31,150.51,28672.0,124.9284,125.078,124.9118,125.078,28672.0
2017-10-03 10:10:00,150.53,150.58,150.17,150.36,16418.0,125.0946,125.1362,124.7955,124.9534,16418.0
2017-10-03 10:20:00,150.38,150.47,150.27,150.47,8517.0,124.97,125.0448,124.8786,125.0448,8517.0
2017-10-03 10:30:00,150.44,150.59,150.32,150.56,14941.0,125.0199,125.1445,124.9201,125.1196,14941.0
2017-10-03 10:40:00,150.6,150.6,150.32,150.51,11379.0,125.1528,125.1528,124.9201,125.078,11379.0
2017-10-03 10:50:00,150.5,150.53,150.27,150.34,10531.0,125.0697,125.0946,124.8786,124.9368,10531.0
2017-10-03 11:00:00,150.35,150.35,149.98,150.0,57637.0,124.9451,124.9451,124.6376,124.6542,57637.0
2017-10-03 11:10:00,150.0,150.12,149.98,150.04,33938.0,124.6542,124.7539,124.6376,124.6874,33938.0
2017-10-03 11:20:00,150.01,150.12,149.97,150.03,27773.0,124.6625,124.7539,124.6293,124.6791,27773.0
2017-10-03 11:30:00,150.02,150.13,150.0,150.12,29886.0,124.6708,124.7622,124.6542,124.7539,29886.0
2017-10-03 11:40:00,150.12,150.26,150.06,150.08,15206.0,124.7539,124.8703,124.7041,124.7207,15206.0
2017-10-03 11:50:00,150.03,150.22,149.97,150.0,49119.0,124.6791,124.837,124.6293,124.6542,49119.0
2017-10-03 12:00:00,150.01,150.08,149.97,150.01,26756.0,124.6625,124.7207,124.6293,124.6625,26756.0
2017-10-03 12:10:00,150.01,150.05,149.97,150.02,12410.0,124.6625,124.6958,124.6293,124.6708,12410.0
2017-10-03 12:20:00,150.0,150.01,149.85,149.85,11575.0,124.6542,124.6625,124.5295,124.5295,11575.0
2017-10-03 12:30:00,149.91,149.99,149.83,149.85,16331.0,124.5794,124.6459,124.5129,124.5295,16331.0
2017-10-03 12:40:00,149.87,149.93,149.82,149.88,18158.0,124.5462,124.596,124.5046,124.5545,18158.0
2017-10-03 12:50:00,149.86,149.99,149.82,149.9,19264.0,124.5379,124.6459,124.5046,124.5711,19264.0
2017-10-03 13:00:00,149.9,149.9,149.84,149.86,9276.0,124.5711,124.5711,124.5212,124.5379,9276.0
2017-10-03 13:10:00,149.86,149.87,149.8,149.87,21396.0,124.5379,124.5462,124.488,124.5462,21396.0
2017-10-03 13:20:00,149.87,149.88,149.83,149.86,14735.0,124.5462,124.5545,124.5129,124.5379,14735.0
2017-10-03 13:30:00,149.86,149.93,149.84,149.86,22723.0,124.5379,124.596,124.5212,124.5379,22723.0
2017-10-03 13:40:00,149.86,149.93,149.84,149.89,41797.0,124.5379,124.596,124.5212,124.5628,41797.0
2017-10-03 13:50:00,149.91,149.94,149.86,149.87,26302.0,124.5794,124.6043,124.5379,124.5462,26302.0
2017-10-03 14:00:00,149.87,149.87,149.73,149.74,15294.0,124.5462,124.5462,124.4298,124.4381,15294.0
2017-10-03 14:10:00,149.76,149.88,149.76,149.83,22644.0,124.4548,124.5545,124.4548,124.5129,22644.0
2017-10-03 14:20:00,149.83,149.87,149.76,149.82,20893.0,124.5129,124.5462,124.4548,124.5046,20893.0
2017-10-03 14:30:00,149.83,149.85,149.78,149.82,18380.0,124.5129,124.5295,124.4714,124.5046,18380.0
2017-10-03 14:40:00,149.83,149.87,149.77,149.8,18144.0,124.5129,124.5462,124.4631,124.488,18144.0
2017-10-03 14:50:00,149.8,149.83,149.75,149.79,20235.0,124.488,124.5129,124.4464,124.4797,20235.0
2017-10-03 15:00:00,149.81,149.9,149.73,149.85,22475.0,124.4963,124.5711,124.4298,124.5295,22475.0
2017-10-03 15:10:00,149.86,149.87,149.65,149.66,17808.0,124.5379,124.5462,124.3633,124.3717,17808.0
2017-10-03 15:20:00,149.68,149.9,149.68,149.74,21189.0,124.3883,124.5711,124.3883,124.4381,21189.0
2017-10-03 15:30:00,149.72,149.8,149.64,149.68,34512.0,124.4215,124.488,124.355,124.3883,34512.0
2017-10-03 15:40:00,149.72,149.74,149.58,149.66,48940.0,124.4215,124.4381,124.3052,124.3717,48940.0
2017-10-03 15:50:00,149.65,149.79,149.59,149.79,120050.0,124.3633,124.4797,124.3135,124.4797,120050.0
2017-10-04 09:30:00,149.78,149.98,149.47,149.94,27276.0,124.4714,124.6376,124.2138,124.6043,27276.0
2017-10-04 09:40:00,149.97,150.0,149.72,149.84,10173.0,124.6293,124.6542,124.4215,124.5212,10173.0
2017-10-04 09:50:00,149.78,149.96,149.72,149.91,23740.0,124.4714,124.621,124.4215,124.5794,23740.0
2017-10-04 10:00:00,149.95,150.07,149.86,150.0,33430.0,124.6126,124.7124,124.5379,124.6542,33430.0
2017-10-04 10:10:00,150.07,150.11,149.78,149.93,46070.0,124.7124,124.7456,124.4714,124.596,46070.0
2017-10-04 10:20:00,149.99,150.08,149.82,150.01,40292.0,124.6459,124.7207,124.5046,124.6625,40292.0
2017-10-04 10:30:00,150.0,150.05,149.83,149.99,19674.0,124.6542,124.6958,124.5129,124.6459,19674.0
2017-10-04 10:40:00,149.98,150.04,149.75,149.75,44792.0,124.6376,124.6874,124.4464,124.4464,44792.0
2017-10-04 10:50:00,149.67,149.83,149.67,149.83,10904.0,124.38,124.5129,124.38,124.5129,10904.0
2017-10-04 11:00:00,149.83,150.01,149.72,149.91,56280.0,124.5129,124.6625,124.4215,124.5794,56280.0
2017-10-04 11:10:00,149.94,149.97,149.81,149.81,8572.0,124.6043,124.6293,124.4963,124.4963,8572.0
2017-10-04 11:20:00,149.82,149.98,149.76,149.97,10678.0,124.5046,124.6376,124.4548,124.6293,10678.0
2017-10-04 11:30:00,149.95,149.97,149.87,149.97,11230.0,124.6126,124.6293,124.5462,124.6293,11230.0
2017-10-04 11:40:00,149.96,150.01,149.89,149.99,21882.0,124.621,124.6625,124.5628,124.6459,21882.0
2017-10-04 11:50:00,150.0,150.15,149.93,150.15,26796.0,124.6542,124.7789,124.596,124.7789,26796.0
2017-10-04 12:00:00,150.22,150.22,150.01,150.11,6408.0,124.837,124.837,124.6625,124.7456,6408.0
2017-10-04 12:10:00,150.11,150.34,150.11,150.26,9870.0,124.7456,124.9368,124.7456,124.8703,9870.0
2017-10-04 12:20:00,150.29,150.32,150.13,150.19,4224.0,124.8952,124.9201,124.7622,124.8121,4224.0
2017-10-04 12:30:00,150.21,150.22,150.1,150.1,14594.0,124.8287,124.837,124.7373,124.7373,14594.0
2017-10-04 12:40:00,150.12,150.12,150.03,150.05,4403.0,124.7539,124.7539,124.6791,124.6958,4403.0
2017-10-04 12:50:00,150.06,150.12,150.03,150.08,3030.0,124.7041,124.7539,124.6791,124.7207,3030.0
2017-10-04 13:00:00,150.06,150.12,150.02,150.06,4523.0,124.7041,124.7539,124.6708,124.7041,4523.0
2017-10-04 13:10:00,150.06,150.16,150.06,150.06,5697.0,124.7041,124.7872,124.7041,124.7041,5697.0
2017-10-04 13:20:00,150.08,150.25,150.05,150.25,10652.0,124.7207,124.862,124.6958,124.862,10652.0
2017-10-04 13:30:00,150.25,150.26,150.08,150.19,50853.0,124.862,124.8703,124.7207,124.8121,50853.0
2017-10-04 13:40:00,150.19,150.23,150.06,150.08,21417.0,124.8121,124.8453,124.7041,124.7207,21417.0
2017-10-04 13:50:00,150.09,150.19,150.06,150.14,30397.0,124.729,124.8121,124.7041,124.7705,30397.0
2017-10-04 14:00:00,150.14,150.19,150.08,150.11,52570.0,124.7705,124.8121,124.7207,124.7456,52570.0
2017-10-04 14:10:00,150.1,150.13,150.1,150.12,25414.0,124.7373,124.7622,124.7373,124.7539,25414.0
2017-10-04 14:20:00,150.12,150.23,150.09,150.2,40428.0,124.7539,124.8453,124.729,124.8204,40428.0
2017-10-04 14:30:00,150.21,150.21,150.15,150.16,12069.0,124.8287,124.8287,124.7789,124.7872,12069.0
2017-10-04 14:40:00,150.15,150.15,150.08,150.08,8269.0,124.7789,124.7789,124.7207,124.7207,8269.0
2017-10-04 14:50:00,150.08,150.19,150.08,150.12,31206.0,124.7207,124.8121,124.7207,124.7539,31206.0
2017-10-04 15:00:00,150.13,150.24,150.09,150.17,89460.0,124.7622,124.8536,124.729,124.7955,89460.0
2017-10-04 15:10:00,150.19,150.23,150.13,150.14,25684.0,124.8121,124.8453,124.7622,124.7705,25684.0
2017-10-04 15:20:00,150.13,150.19,150.09,150.11,21271.0,124.7622,124.8121,124.729,124.7456,21271.0
2017-10-04 15:30:00,150.11,150.24,150.05,150.18,22175.0,124.7456,124.8536,124.6958,124.8038,22175.0
2017-10-04 15:40:00,150.2,150.3,150.16,150.24,26888.0,124.8204,124.9035,124.7872,124.8536,26888.0
2017-10-04 15:50:00,150.24,150.33,149.99,149.99,134714.0,124.8536,124.9284,124.6459,124.6459,134714.0
2017-10-05 09:30:00,150.08,150.7,149.82,150.7,48319.0,124.7207,125.2359,124.5046,125.2359,48319.0
2017-10-05 09:40:00,150.67,151.06,150.49,151.05,25107.0,125.211,125.5351,125.0614,125.5268,25107.0
2017-10-05 09:50:00,151.06,151.24,150.7,150.81,22511.0,125.5351,125.6847,125.2359,125.3273,22511.0
2017-10-05 10:00:00,150.81,150.94,150.67,150.8,14878.0,125.3273,125.4354,125.211,125.319,14878.0
2017-10-05 10:10:00,150.76,151.18,150.7,151.14,11194.0,125.2858,125.6348,125.2359,125.6016,11194.0
2017-10-05 10:20:00,151.23,151.23,150.93,150.93,10638.0,125.6764,125.6764,125.4271,125.4271,10638.0
2017-10-05 10:30:00,150.95,151.04,150.84,151.0,12123.0,125.4437,125.5185,125.3523,125.4852,12123.0
2017-10-05 10:40:00,151.0,151.26,150.97,151.18,9544.0,125.4852,125.7013,125.4603,125.6348,9544.0
2017-10-05 10:50:00,151.15,151.21,151.0,151.15,6980.0,125.6099,125.6597,125.4852,125.6099,6980.0
2017-10-05 11:00:00,151.15,151.21,151.07,151.09,13261.0,125.6099,125.6597,125.5434,125.56,13261.0
2017-10-05 11:10:00,151.12,151.27,151.05,151.24,12189.0,125.585,125.7096,125.5268,125.6847,12189.0
2017-10-05 11:20:00,151.24,151.35,151.23,151.35,11093.0,125.6847,125.7761,125.6764,125.7761,11093.0
2017-10-05 11:30:00,151.31,151.77,151.31,151.7,25330.0,125.7428,126.1251,125.7428,126.0669,25330.0
2017-10-05 11:40:00,151.69,152.18,151.67,152.16,34854.0,126.0586,126.4658,126.042,126.4492,34854.0
2017-10-05 11:50:00,152.18,152.38,151.76,151.93,87496.0,126.4658,126.632,126.1168,126.2581,87496.0
2017-10-05 12:00:00,151.9,152.39,151.9,152.29,41194.0,126.2332,126.6404,126.2332,126.5573,41194.0
2017-10-05 12:10:00,152.28,152.32,152.16,152.3,24931.0,126.5489,126.5822,126.4492,126.5656,24931.0
2017-10-05 12:20:00,152.29,152.61,152.25,152.34,26318.0,126.5573,126.8232,126.524,126.5988,26318.0
2017-10-05 12:30:00,152.33,152.51,152.32,152.45,24481.0,126.5905,126.7401,126.5822,126.6902,24481.0
2017-10-05 12:40:00,152.43,152.62,152.28,152.28,34690.0,126.6736,126.8315,126.5489,126.5489,34690.0
2017-10-05 12:50:00,152.31,152.49,152.28,152.4,20593.0,126.5739,126.7235,126.5489,126.6487,20593.0
2017-10-05 13:00:00,152.36,152.41,152.2,152.27,14412.0,126.6154,126.657,126.4825,126.5406,14412.0
2017-10-05 13:10:00,152.25,152.25,152.04,152.09,21898.0,126.524,126.524,126.3495,126.391,21898.0
2017-10-05 13:20:00,152.05,152.11,151.9,151.91,19752.0,126.3578,126.4077,126.2332,126.2415,19752.0
2017-10-05 13:30:00,151.9,151.92,151.65,151.73,25818.0,126.2332,126.2498,126.0254,126.0919,25818.0
2017-10-05 13:40:00,151.71,151.94,151.7,151.85,9050.0,126.0753,126.2664,126.0669,126.1916,9050.0
2017-10-05 13:50:00,151.86,151.89,151.54,151.78,9627.0,126.1999,126.2248,125.934,126.1334,9627.0
2017-10-05 14:00:00,151.77,151.77,151.55,151.56,16222.0,126.1251,126.1251,125.9423,125.9506,16222.0
2017-10-05 14:10:00,151.59,151.59,151.37,151.45,18518.0,125.9755,125.9755,125.7927,125.8592,18518.0
2017-10-05 14:20:00,151.47,151.54,151.36,151.44,27939.0,125.8758,125.934,125.7844,125.8509,27939.0
2017-10-05 14:30:00,151.44,151.55,151.41,151.5,9045.0,125.8509,125.9423,125.8259,125.9007,9045.0
2017-10-05 14:40:00,151.5,151.61,151.48,151.59,8586.0,125.9007,125.9922,125.8841,125.9755,8586.0
2017-10-05 14:50:00,151.59,151.65,151.57,151.61,6945.0,125.9755,126.0254,125.9589,125.9922,6945.0
2017-10-05 15:00:00,151.65,151.71,151.43,151.43,9127.0,126.0254,126.0753,125.8426,125.8426,9127.0
2017-10-05 15:10:00,151.44,151.48,151.28,151.3,13960.0,125.8509,125.8841,125.7179,125.7345,13960.0
2017-10-05 15:20:00,151.32,151.44,151.26,151.3,17260.0,125.7512,125.8509,125.7013,125.7345,17260.0
2017-10-05 15:30:00,151.31,151.55,151.31,151.53,15551.0,125.7428,125.9423,125.7428,125.9257,15551.0
2017-10-05 15:40:00,151.57,151.57,151.42,151.45,42136.0,125.9589,125.9589,125.8343,125.8592,42136.0
2017-10-05 15:50:00,151.41,151.47,151.24,151.47,78324.0,125.8259,125.8758,125.6847,125.8758,78324.0
2017-10-06 09:30:00,151.1,151.22,150.82,151.13,16550.0,125.5683,125.6681,125.3356,125.5933,16550.0
2017-10-06 09:40:00,151.32,151.45,151.1,151.17,12017.0,125.7512,125.8592,125.5683,125.6265,12017.0
2017-10-06 09:50:00,151.19,151.41,150.99,151.29,8455.0,125.6431,125.8259,125.4769,125.7262,8455.0
2017-10-06 10:00:00,151.36,151.45,151.17,151.3,8229.0,125.7844,125.8592,125.6265,125.7345,8229.0
2017-10-06 10:10:00,151.3,151.56,151.23,151.51,9436.0,125.7345,125.9506,125.6764,125.9091,9436.0
2017-10-06 10:20:00,151.51,151.61,151.43,151.59,2923.0,125.9091,125.9922,125.8426,125.9755,2923.0
2017-10-06 10:30:00,151.54,151.54,151.25,151.36,6363.0,125.934,125.934,125.693,125.7844,6363.0
2017-10-06 10:40:00,151.36,151.53,151.27,151.34,6512.0,125.7844,125.9257,125.7096,125.7678,6512.0
2017-10-06 10:50:00,151.35,151.37,151.16,151.23,7943.0,125.7761,125.7927,125.6182,125.6764,7943.0
2017-10-06 11:00:00,151.27,151.42,151.27,151.42,6648.0,125.7096,125.8343,125.7096,125.8343,6648.0
2017-10-06 11:10:00,151.36,151.37,151.23,151.29,9887.0,125.7844,125.7927,125.6764,125.7262,9887.0
2017-10-06 11:20:00,151.24,151.24,151.17,151.17,2900.0,125.6847,125.6847,125.6265,125.6265,2900.0
2017-10-06 11:30:00,151.2,151.24,150.98,150.98,16014.0,125.6514,125.6847,125.4686,125.4686,16014.0
2017-10-06 11:40:00,150.98,151.02,150.73,150.77,16856.0,125.4686,125.5018,125.2609,125.2941,16856.0
2017-10-06 11:50:00,150.77,150.98,150.74,150.98,16963.0,125.2941,125.4686,125.2692,125.4686,16963.0
2017-10-06 12:00:00,150.95,150.98,150.78,150.85,16777.0,125.4437,125.4686,125.3024,125.3606,16777.0
2017-10-06 12:10:00,150.83,150.97,150.8,150.95,4437.0,125.344,125.4603,125.319,125.4437,4437.0
2017-10-06 12:20:00,150.95,151.01,150.94,150.99,4342.0,125.4437,125.4935,125.4354,125.4769,4342.0
2017-10-06 12:30:00,150.97,151.03,150.97,151.01,7282.0,125.4603,125.5102,125.4603,125.4935,7282.0
2017-10-06 12:40:00,150.99,151.08,150.98,151.08,11513.0,125.4769,125.5517,125.4686,125.5517,11513.0
2017-10-06 12:50:00,151.07,151.07,150.95,151.0,4783.0,125.5434,125.5434,125.4437,125.4852,4783.0
2017-10-06 13:00:00,150.98,150.99,150.88,150.93,10334.0,125.4686,125.4769,125.3855,125.4271,10334.0
2017-10-06 13:10:00,150.93,151.08,150.91,151.05,6849.0,125.4271,125.5517,125.4104,125.5268,6849.0
2017-10-06 13:20:00,151.04,151.1,150.98,151.0,14306.0,125.5185,125.5683,125.4686,125.4852,14306.0
2017-10-06 13:30:00,151.02,151.11,151.0,151.09,13903.0,125.5018,125.5766,125.4852,125.56,13903.0
2017-10-06 13:40:00,151.09,151.1,151.04,151.07,24308.0,125.56,125.5683,125.5185,125.5434,24308.0
2017-10-06 13:50:00,151.1,151.1,151.04,151.06,6685.0,125.5683,125.5683,125.5185,125.5351,6685.0
2017-10-06 14:00:00,151.06,151.32,151.06,151.32,6705.0,125.5351,125.7512,125.5351,125.7512,6705.0
2017-10-06 14:10:00,151.3,151.39,151.29,151.35,8936.0,125.7345,125.8093,125.7262,125.7761,8936.0
2017-10-06 14:20:00,151.37,151.49,151.34,151.46,8199.0,125.7927,125.8924,125.7678,125.8675,8199.0
2017-10-06 14:30:00,151.47,151.53,151.41,151.46,7474.0,125.8758,125.9257,125.8259,125.8675,7474.0
2017-10-06 14:40:00,151.47,151.56,151.46,151.5,12635.0,125.8758,125.9506,125.8675,125.9007,12635.0
2017-10-06 14:50:00,151.47,151.55,151.43,151.46,9066.0,125.8758,125.9423,125.8426,125.8675,9066.0
2017-10-06 15:00:00,151.46,151.53,151.41,151.47,7639.0,125.8675,125.9257,125.8259,125.8758,7639.0
2017-10-06 15:10:00,151.47,151.56,151.44,151.54,11333.0,125.8758,125.9506,125.8509,125.934,11333.0
2017-10-06 15:20:00,151.54,151.6,151.47,151.56,14434.0,125.934,125.9838,125.8758,125.9506,14434.0
2017-10-06 15:30:00,151.56,151.62,151.49,151.62,21521.0,125.9506,126.0005,125.8924,126.0005,21521.0
2017-10-06 15:40:00,151.62,151.66,151.51,151.51,36398.0,126.0005,126.0337,125.9091,125.9091,36398.0
2017-10-06 15:50:00,151.52,151.68,151.49,151.63,54192.0,125.9174,126.0503,125.8924,126.0088,54192.0
2017-10-09 09:30:00,152.1,152.19,151.48,152.19,19369.0,126.3994,126.4742,125.8841,126.4742,19369.0
2017-10-09 09:40:00,152.17,152.25,151.93,152.18,5385.0,126.4575,126.524,126.2581,126.4658,5385.0
2017-10-09 09:50:00,152.11,152.15,151.74,151.74,9319.0,126.4077,126.4409,126.1002,126.1002,9319.0
2017-10-09 10:00:00,151.81,151.92,151.75,151.9,4193.0,126.1584,126.2498,126.1085,126.2332,4193.0
2017-10-09 10:10:00,151.89,151.92,151.74,151.91,5888.0,126.2248,126.2498,126.1002,126.2415,5888.0
2017-10-09 10:20:00,151.92,152.12,151.92,152.07,8118.0,126.2498,126.416,126.2498,126.3744,8118.0
2017-10-09 10:30:00,152.03,152.17,152.02,152.03,10235.0,126.3412,126.4575,126.3329,126.3412,10235.0
2017-10-09 10:40:00,152.05,152.11,152.0,152.03,13946.0,126.3578,126.4077,126.3163,126.3412,13946.0
2017-10-09 10:50:00,152.03,152.24,152.02,152.24,5165.0,126.3412,126.5157,126.3329,126.5157,5165.0
2017-10-09 11:00:00,152.21,152.23,151.96,151.96,12893.0,126.4908,126.5074,126.283,126.283,12893.0
2017-10-09 11:10:00,151.92,152.05,151.92,152.02,5565.0,126.2498,126.3578,126.2498,126.3329,5565.0
2017-10-09 11:20:00,152.03,152.05,151.96,151.96,4708.0,126.3412,126.3578,126.283,126.283,4708.0
2017-10-09 11:30:00,151.97,152.06,151.96,151.98,7467.0,126.2913,126.3661,126.283,126.2996,7467.0
2017-10-09 11:40:00,151.96,152.13,151.96,152.04,7833.0,126.283,126.4243,126.283,126.3495,7833.0
2017-10-09 11:50:00,152.02,152.11,151.96,152.01,8206.0,126.3329,126.4077,126.283,126.3246,8206.0
2017-10-09 12:00:00,152.0,152.06,151.92,151.92,10764.0,126.3163,126.3661,126.2498,126.2498,10764.0
2017-10-09 12:10:00,151.95,152.04,151.95,152.03,7099.0,126.2747,126.3495,126.2747,126.3412,7099.0
2017-10-09 12:20:00,152.03,152.11,152.0,152.03,4678.0,126.3412,126.4077,126.3163,126.3412,4678.0
2017-10-09 12:30:00,152.02,152.05,151.99,152.0,6452.0,126.3329,126.3578,126.3079,126.3163,6452.0
2017-10-09 12:40:00,152.01,152.04,151.98,152.0,5280.0,126.3246,126.3495,126.2996,126.3163,5280.0
2017-10-09 12:50:00,151.97,152.07,151.97,152.02,6127.0,126.2913,126.3744,126.2913,126.3329,6127.0
2017-10-09 13:00:00,151.99,152.05,151.99,152.05,6485.0,126.3079,126.3578,126.3079,126.3578,6485.0
2017-10-09 13:10:00,152.02,152.08,151.98,151.99,19709.0,126.3329,126.3827,126.2996,126.3079,19709.0
2017-10-09 13:20:00,152.0,152.04,151.97,152.01,7521.0,126.3163,126.3495,126.2913,126.3246,7521.0
2017-10-09 13:30:00,152.01,152.03,151.9,151.9,5631.0,126.3246,126.3412,126.2332,126.2332,5631.0
2017-10-09 13:40:00,151.89,151.98,151.87,151.98,5112.0,126.2248,126.2996,126.2082,126.2996,5112.0
2017-10-09 13:50:00,151.97,151.99,151.91,151.91,6893.0,126.2913,126.3079,126.2415,126.2415,6893.0
2017-10-09 14:00:00,151.94,151.94,151.82,151.83,6302.0,126.2664,126.2664,126.1667,126.175,6302.0
2017-10-09 14:10:00,151.84,151.87,151.76,151.84,6788.0,126.1833,126.2082,126.1168,126.1833,6788.0
2017-10-09 14:20:00,151.81,151.81,151.71,151.74,5834.0,126.1584,126.1584,126.0753,126.1002,5834.0
2017-10-09 14:30:00,151.72,151.72,151.55,151.58,9190.0,126.0836,126.0836,125.9423,125.9672,9190.0
2017-10-09 14:40:00,151.58,151.62,151.5,151.54,13593.0,125.9672,126.0005,125.9007,125.934,13593.0
2017-10-09 14:50:00,151.54,151.59,151.26,151.27,18496.0,125.934,125.9755,125.7013,125.7096,18496.0
2017-10-09 15:00:00,151.26,151.56,151.26,151.56,27598.0,125.7013,125.9506,125.7013,125.9506,27598.0
2017-10-09 15:10:00,151.53,151.65,151.47,151.61,13601.0,125.9257,126.0254,125.8758,125.9922,13601.0
2017-10-09 15:20:00,151.6,151.7,151.51,151.66,12755.0,125.9838,126.0669,125.9091,126.0337,12755.0
2017-10-09 15:30:00,151.64,151.67,151.58,151.62,10106.0,126.0171,126.042,125.9672,126.0005,10106.0
2017-10-09 15:40:00,151.56,151.64,151.41,151.59,20783.0,125.9506,126.0171,125.8259,125.9755,20783.0
2017-10-09 15:50:00,151.62,151.82,151.62,151.75,34049.0,126.0005,126.1667,126.0005,126.1085,34049.0
2017-10-10 09:30:00,152.5,152.5,151.51,151.81,35295.0,126.7318,126.7318,125.9091,126.1584,35295.0
2017-10-10 09:40:00,151.93,152.28,151.75,151.94,13088.0,126.2581,126.5489,126.1085,126.2664,13088.0
2017-10-10 09:50:00,152.01,152.02,151.49,151.93,19317.0,126.3246,126.3329,125.8924,126.2581,19317.0
2017-10-10 10:00:00,151.93,152.02,151.62,151.62,17232.0,126.2581,126.3329,126.0005,126.0005,17232.0
2017-10-10 10:10:00,151.63,151.67,151.57,151.61,12506.0,126.0088,126.042,125.9589,125.9922,12506.0
2017-10-10 10:20:00,151.55,151.88,151.49,151.78,14907.0,125.9423,126.2165,125.8924,126.1334,14907.0
2017-10-10 10:30:00,151.85,151.86,151.48,151.52,9439.0,126.1916,126.1999,125.8841,125.9174,9439.0
2017-10-10 10:40:00,151.53,151.85,151.53,151.76,12473.0,125.9257,126.1916,125.9257,126.1168,12473.0
2017-10-10 10:50:00,151.76,151.78,151.57,151.72,16613.0,126.1168,126.1334,125.9589,126.0836,16613.0
2017-10-10 11:00:00,151.72,151.83,151.71,151.79,13836.0,126.0836,126.175,126.0753,126.1417,13836.0
2017-10-10 11:10:00,151.79,151.92,151.7,151.91,8483.0,126.1417,126.2498,126.0669,126.2415,8483.0
2017-10-10 11:20:00,151.91,151.93,151.62,151.66,17309.0,126.2415,126.2581,126.0005,126.0337,17309.0
2017-10-10 11:30:00,151.75,151.87,151.71,151.75,21707.0,126.1085,126.2082,126.0753,126.1085,21707.0
2017-10-10 11:40:00,151.75,151.82,151.52,151.73,28427.0,126.1085,126.1667,125.9174,126.0919,28427.0
2017-10-10 11:50:00,151.73,151.75,151.6,151.67,13431.0,126.0919,126.1085,125.9838,126.042,13431.0
2017-10-10 12:00:00,151.68,151.74,151.59,151.71,17283.0,126.0503,126.1002,125.9755,126.0753,17283.0
2017-10-10 12:10:00,151.69,151.69,151.54,151.54,8986.0,126.0586,126.0586,125.934,125.934,8986.0
2017-10-10 12:20:00,151.59,151.7,151.56,151.65,14451.0,125.9755,126.0669,125.9506,126.0254,14451.0
2017-10-10 12:30:00,151.69,151.71,151.64,151.65,11545.0,126.0586,126.0753,126.0171,126.0254,11545.0
2017-10-10 12:40:00,151.65,151.78,151.64,151.7,15747.0,126.0254,126.1334,126.0171,126.0669,15747.0
2017-10-10 12:50:00,151.71,151.73,151.58,151.58,13533.0,126.0753,126.0919,125.9672,125.9672,13533.0
2017-10-10 13:00:00,151.58,151.66,151.54,151.59,11120.0,125.9672,126.0337,125.934,125.9755,11120.0
2017-10-10 13:10:00,151.59,151.6,151.49,151.52,13788.0,125.9755,125.9838,125.8924,125.9174,13788.0
2017-10-10 13:20:00,151.53,151.53,151.38,151.41,9388.0,125.9257,125.9257,125.801,125.8259,9388.0
2017-10-10 13:30:00,151.41,151.61,151.39,151.61,16898.0,125.8259,125.9922,125.8093,125.9922,16898.0
2017-10-10 13:40:00,151.59,151.67,151.48,151.56,12714.0,125.9755,126.042,125.8841,125.9506,12714.0
2017-10-10 13:50:00,151.56,151.67,151.56,151.59,10471.0,125.9506,126.042,125.9506,125.9755,10471.0
2017-10-10 14:00:00,151.62,151.7,151.55,151.6,11535.0,126.0005,126.0669,125.9423,125.9838,11535.0
2017-10-10 14:10:00,151.56,151.58,151.48,151.55,14126.0,125.9506,125.9672,125.8841,125.9423,14126.0
2017-10-10 14:20:00,151.56,151.6,151.51,151.52,8926.0,125.9506,125.9838,125.9091,125.9174,8926.0
2017-10-10 14:30:00,151.55,151.65,151.52,151.59,13971.0,125.9423,126.0254,125.9174,125.9755,13971.0
2017-10-10 14:40:00,151.6,151.72,151.56,151.68,17493.0,125.9838,126.0836,125.9506,126.0503,17493.0
2017-10-10 14:50:00,151.68,151.75,151.65,151.69,15559.0,126.0503,126.1085,126.0254,126.0586,15559.0
2017-10-10 15:00:00,151.69,151.7,151.61,151.62,13092.0,126.0586,126.0669,125.9922,126.0005,13092.0
2017-10-10 15:10:00,151.62,151.65,151.58,151.62,18268.0,126.0005,126.0254,125.9672,126.0005,18268.0
2017-10-10 15:20:00,151.61,151.69,151.59,151.59,16454.0,125.9922,126.0586,125.9755,125.9755,16454.0
2017-10-10 15:30:00,151.61,151.68,151.55,151.56,29766.0,125.9922,126.0503,125.9423,125.9506,29766.0
2017-10-10 15:40:00,151.56,151.59,151.5,151.58,32099.0,125.9506,125.9755,125.9007,125.9672,32099.0
2017-10-10 15:50:00,151.6,151.64,151.46,151.62,62148.0,125.9838,126.0171,125.8675,126.0005,62148.0
2017-10-11 09:30:00,151.62,151.65,151.09,151.12,20702.0,126.0005,126.0254,125.56,125.585,20702.0
2017-10-11 09:40:00,151.12,151.41,151.06,151.38,9211.0,125.585,125.8259,125.5351,125.801,9211.0
2017-10-11 09:50:00,151.31,151.31,150.89,150.97,15268.0,125.7428,125.7428,125.3938,125.4603,15268.0
2017-10-11 10:00:00,150.95,151.24,150.87,151.24,15281.0,125.4437,125.6847,125.3772,125.6847,15281.0
2017-10-11 10:10:00,151.24,151.34,151.14,151.16,7558.0,125.6847,125.7678,125.6016,125.6182,7558.0
2017-10-11 10:20:00,151.13,151.43,151.13,151.36,10814.0,125.5933,125.8426,125.5933,125.7844,10814.0
2017-10-11 10:30:00,151.39,151.53,151.03,151.03,30322.0,125.8093,125.9257,125.5102,125.5102,30322.0
2017-10-11 10:40:00,150.99,151.22,150.93,151.09,7415.0,125.4769,125.6681,125.4271,125.56,7415.0
2017-10-11 10:50:00,151.09,151.22,151.07,151.11,8765.0,125.56,125.6681,125.5434,125.5766,8765.0
2017-10-11 11:00:00,151.17,151.37,151.14,151.37,5818.0,125.6265,125.7927,125.6016,125.7927,5818.0
2017-10-11 11:10:00,151.34,151.47,151.34,151.45,5674.0,125.7678,125.8758,125.7678,125.8592,5674.0
2017-10-11 11:20:00,151.46,151.54,151.29,151.32,24143.0,125.8675,125.934,125.7262,125.7512,24143.0
2017-10-11 11:30:00,151.3,151.3,151.1,151.1,11723.0,125.7345,125.7345,125.5683,125.5683,11723.0
2017-10-11 11:40:00,151.13,151.23,151.07,151.13,8719.0,125.5933,125.6764,125.5434,125.5933,8719.0
2017-10-11 11:50:00,151.16,151.19,151.07,151.12,10900.0,125.6182,125.6431,125.5434,125.585,10900.0
2017-10-11 12:00:00,151.13,151.15,151.07,151.15,6828.0,125.5933,125.6099,125.5434,125.6099,6828.0
2017-10-11 12:10:00,151.14,151.33,151.13,151.29,9433.0,125.6016,125.7595,125.5933,125.7262,9433.0
2017-10-11 12:20:00,151.33,151.37,151.23,151.25,15228.0,125.7595,125.7927,125.6764,125.693,15228.0
2017-10-11 12:30:00,151.26,151.26,151.14,151.15,10582.0,125.7013,125.7013,125.6016,125.6099,10582.0
2017-10-11 12:40:00,151.15,151.21,151.13,151.17,13103.0,125.6099,125.6597,125.5933,125.6265,13103.0
2017-10-11 12:50:00,151.18,151.24,151.18,151.21,5377.0,125.6348,125.6847,125.6348,125.6597,5377.0
2017-10-11 13:00:00,151.25,151.28,151.19,151.28,3600.0,125.693,125.7179,125.6431,125.7179,3600.0
2017-10-11 13:10:00,151.3,151.31,151.1,151.18,8922.0,125.7345,125.7428,125.5683,125.6348,8922.0
2017-10-11 13:20:00,151.12,151.13,151.07,151.12,4973.0,125.585,125.5933,125.5434,125.585,4973.0
2017-10-11 13:30:00,151.15,151.2,151.07,151.17,5047.0,125.6099,125.6514,125.5434,125.6265,5047.0
2017-10-11 13:40:00,151.19,151.29,151.19,151.28,4257.0,125.6431,125.7262,125.6431,125.7179,4257.0
2017-10-11 13:50:00,151.29,151.37,151.28,151.32,7553.0,125.7262,125.7927,125.7179,125.7512,7553.0
2017-10-11 14:00:00,151.34,151.47,151.32,151.39,7031.0,125.7678,125.8758,125.7512,125.8093,7031.0
2017-10-11 14:10:00,151.42,151.53,151.42,151.53,4317.0,125.8343,125.9257,125.8343,125.9257,4317.0
2017-10-11 14:20:00,151.53,151.53,151.37,151.43,7554.0,125.9257,125.9257,125.7927,125.8426,7554.0
2017-10-11 14:30:00,151.45,151.46,151.41,151.44,4458.0,125.8592,125.8675,125.8259,125.8509,4458.0
2017-10-11 14:40:00,151.44,151.48,151.16,151.27,28256.0,125.8509,125.8841,125.6182,125.7096,28256.0
2017-10-11 14:50:00,151.27,151.46,151.27,151.39,8015.0,125.7096,125.8675,125.7096,125.8093,8015.0
2017-10-11 15:00:00,151.39,151.39,151.21,151.3,10864.0,125.8093,125.8093,125.6597,125.7345,10864.0
2017-10-11 15:10:00,151.29,151.48,151.25,151.47,13362.0,125.7262,125.8841,125.693,125.8758,13362.0
2017-10-11 15:20:00,151.46,151.55,151.42,151.46,14067.0,125.8675,125.9423,125.8343,125.8675,14067.0
2017-10-11 15:30:00,151.46,151.54,151.44,151.49,20105.0,125.8675,125.934,125.8509,125.8924,20105.0
2017-10-11 15:40:00,151.48,151.48,151.31,151.35,35298.0,125.8841,125.8841,125.7428,125.7761,35298.0
2017-10-11 15:50:00,151.35,151.4,151.27,151.38,96110.0,125.7761,125.8176,125.7096,125.801,96110.0
2017-10-12 09:30:00,151.26,151.58,151.04,151.54,12078.0,125.7013,125.9672,125.5185,125.934,12078.0
2017-10-12 09:40:00,151.7,151.84,151.61,151.83,5951.0,126.0669,126.1833,125.9922,126.175,5951.0
2017-10-12 09:50:00,151.81,151.91,151.77,151.91,5500.0,126.1584,126.2415,126.1251,126.2415,5500.0
2017-10-12 10:00:00,151.93,152.07,151.92,151.97,6411.0,126.2581,126.3744,126.2498,126.2913,6411.0
2017-10-12 10:10:00,152.0,152.1,152.0,152.04,4447.0,126.3163,126.3994,126.3163,126.3495,4447.0
2017-10-12 10:20:00,152.05,152.19,152.02,152.09,5609.0,126.3578,126.4742,126.3329,126.391,5609.0
2017-10-12 10:30:00,152.03,152.32,152.02,152.22,52332.0,126.3412,126.5822,126.3329,126.4991,52332.0
2017-10-12 10:40:00,152.26,152.61,152.26,152.55,5421.0,126.5323,126.8232,126.5323,126.7733,5421.0
2017-10-12 10:50:00,152.46,152.61,152.46,152.56,28187.0,126.6985,126.8232,126.6985,126.7816,28187.0
2017-10-12 11:00:00,152.52,152.57,152.38,152.55,12804.0,126.7484,126.7899,126.632,126.7733,12804.0
2017-10-12 11:10:00,152.57,152.79,152.57,152.79,7049.0,126.7899,126.9728,126.7899,126.9728,7049.0
2017-10-12 11:20:00,152.81,152.81,152.22,152.8,48822.0,126.9894,126.9894,126.4991,126.9811,48822.0
2017-10-12 11:30:00,152.82,152.84,152.58,152.81,7517.0,126.9977,127.0143,126.7983,126.9894,7517.0
2017-10-12 11:40:00,152.8,152.81,152.69,152.71,14220.0,126.9811,126.9894,126.8897,126.9063,14220.0
2017-10-12 11:50:00,152.71,152.83,152.71,152.83,7070.0,126.9063,127.006,126.9063,127.006,7070.0
2017-10-12 12:00:00,152.81,152.95,152.81,152.9,6010.0,126.9894,127.1057,126.9894,127.0642,6010.0
2017-10-12 12:10:00,152.89,152.93,152.78,152.85,9062.0,127.0559,127.0891,126.9645,127.0226,9062.0
2017-10-12 12:20:00,152.86,152.98,152.82,152.88,7077.0,127.0309,127.1307,126.9977,127.0476,7077.0
2017-10-12 12:30:00,152.91,152.96,152.71,152.78,9914.0,127.0725,127.114,126.9063,126.9645,9914.0
2017-10-12 12:40:00,152.79,152.81,152.64,152.64,5936.0,126.9728,126.9894,126.8481,126.8481,5936.0
2017-10-12 12:50:00,152.67,152.87,152.64,152.87,3069.0,126.873,127.0393,126.8481,127.0393,3069.0
2017-10-12 13:00:00,152.87,152.95,152.85,152.86,5618.0,127.0393,127.1057,127.0226,127.0309,5618.0
2017-10-12 13:10:00,152.86,153.09,152.85,153.03,6819.0,127.0309,127.2221,127.0226,127.1722,6819.0
2017-10-12 13:20:00,153.02,153.17,153.02,153.14,7046.0,127.1639,127.2886,127.1639,127.2636,7046.0
2017-10-12 13:30:00,153.18,153.2,153.04,153.08,14624.0,127.2969,127.3135,127.1805,127.2138,14624.0
2017-10-12 13:40:00,153.06,153.11,152.96,153.0,5406.0,127.1971,127.2387,127.114,127.1473,5406.0
2017-10-12 13:50:00,152.98,153.16,152.95,153.12,6472.0,127.1307,127.2802,127.1057,127.247,6472.0
2017-10-12 14:00:00,153.14,153.15,153.0,153.03,22402.0,127.2636,127.2719,127.1473,127.1722,22402.0
2017-10-12 14:10:00,153.07,153.31,153.07,153.19,13275.0,127.2055,127.4049,127.2055,127.3052,13275.0
2017-10-12 14:20:00,153.19,153.35,153.19,153.28,8111.0,127.3052,127.4381,127.3052,127.38,8111.0
2017-10-12 14:30:00,153.29,153.35,153.25,153.3,6602.0,127.3883,127.4381,127.355,127.3966,6602.0
2017-10-12 14:40:00,153.3,153.33,153.21,153.25,10503.0,127.3966,127.4215,127.3218,127.355,10503.0
2017-10-12 14:50:00,153.24,153.32,153.08,153.08,31778.0,127.3467,127.4132,127.2138,127.2138,31778.0
2017-10-12 15:00:00,153.04,153.21,152.99,153.21,13494.0,127.1805,127.3218,127.139,127.3218,13494.0
2017-10-12 15:10:00,153.23,153.3,153.22,153.28,11026.0,127.3384,127.3966,127.3301,127.38,11026.0
2017-10-12 15:20:00,153.29,153.33,153.26,153.26,17030.0,127.3883,127.4215,127.3634,127.3634,17030.0
2017-10-12 15:30:00,153.25,153.25,153.06,153.08,17373.0,127.355,127.355,127.1971,127.2138,17373.0
2017-10-12 15:40:00,153.07,153.14,152.99,153.05,24534.0,127.2055,127.2636,127.139,127.1888,24534.0
2017-10-12 15:50:00,153.04,153.27,152.97,153.24,62518.0,127.1805,127.3717,127.1224,127.3467,62518.0
2017-10-13 09:30:00,154.0,154.38,153.83,153.93,31478.0,127.9783,128.2941,127.837,127.9201,31478.0
2017-10-13 09:40:00,153.79,153.89,153.62,153.74,6554.0,127.8038,127.8869,127.6625,127.7622,6554.0
2017-10-13 09:50:00,153.69,153.69,153.41,153.41,7315.0,127.7207,127.7207,127.488,127.488,7315.0
2017-10-13 10:00:00,153.32,153.56,153.2,153.49,14212.0,127.4132,127.6127,127.3135,127.5545,14212.0
2017-10-13 10:10:00,153.49,153.73,153.49,153.7,5640.0,127.5545,127.7539,127.5545,127.729,5640.0
2017-10-13 10:20:00,153.69,153.83,153.61,153.61,4283.0,127.7207,127.837,127.6542,127.6542,4283.0
2017-10-13 10:30:00,153.68,153.78,153.57,153.57,5023.0,127.7124,127.7955,127.621,127.621,5023.0
2017-10-13 10:40:00,153.58,153.62,153.3,153.3,10781.0,127.6293,127.6625,127.3966,127.3966,10781.0
2017-10-13 10:50:00,153.25,153.25,153.01,153.07,19662.0,127.355,127.355,127.1556,127.2055,19662.0
2017-10-13 11:00:00,153.1,153.15,153.02,153.03,10127.0,127.2304,127.2719,127.1639,127.1722,10127.0
2017-10-13 11:10:00,153.06,153.26,152.99,153.21,10572.0,127.1971,127.3634,127.139,127.3218,10572.0
2017-10-13 11:20:00,153.22,153.35,153.07,153.13,16902.0,127.3301,127.4381,127.2055,127.2553,16902.0
2017-10-13 11:30:00,153.13,153.22,152.97,153.16,17513.0,127.2553,127.3301,127.1224,127.2802,17513.0
2017-10-13 11:40:00,153.15,153.18,152.96,152.96,4795.0,127.2719,127.2969,127.114,127.114,4795.0
2017-10-13 11:50:00,152.96,153.11,152.96,153.1,5771.0,127.114,127.2387,127.114,127.2304,5771.0
2017-10-13 12:00:00,153.07,153.14,152.98,153.05,9023.0,127.2055,127.2636,127.1307,127.1888,9023.0
2017-10-13 12:10:00,153.05,153.08,152.99,153.04,3876.0,127.1888,127.2138,127.139,127.1805,3876.0
2017-10-13 12:20:00,153.02,153.12,152.96,153.04,5013.0,127.1639,127.247,127.114,127.1805,5013.0
2017-10-13 12:30:00,153.06,153.11,153.01,153.01,6974.0,127.1971,127.2387,127.1556,127.1556,6974.0
2017-10-13 12:40:00,153.01,153.08,153.0,153.0,5815.0,127.1556,127.2138,127.1473,127.1473,5815.0
2017-10-13 12:50:00,153.0,153.12,153.0,153.07,6454.0,127.1473,127.247,127.1473,127.2055,6454.0
2017-10-13 13:00:00,153.07,153.08,153.04,153.06,7110.0,127.2055,127.2138,127.1805,127.1971,7110.0
2017-10-13 13:10:00,153.07,153.07,152.86,153.0,12961.0,127.2055,127.2055,127.0309,127.1473,12961.0
2017-10-13 13:20:00,152.97,153.06,152.94,153.05,6862.0,127.1224,127.1971,127.0974,127.1888,6862.0
2017-10-13 13:30:00,153.06,153.13,153.05,153.05,5622.0,127.1971,127.2553,127.1888,127.1888,5622.0
2017-10-13 13:40:00,153.03,153.06,152.92,152.94,8164.0,127.1722,127.1971,127.0808,127.0974,8164.0
2017-10-13 13:50:00,152.94,153.04,152.89,153.02,8497.0,127.0974,127.1805,127.0559,127.1639,8497.0
2017-10-13 14:00:00,153.03,153.07,152.99,153.06,3783.0,127.1722,127.2055,127.139,127.1971,3783.0
2017-10-13 14:10:00,153.05,153.09,153.05,153.07,3435.0,127.1888,127.2221,127.1888,127.2055,3435.0
2017-10-13 14:20:00,153.07,153.1,153.0,153.08,5866.0,127.2055,127.2304,127.1473,127.2138,5866.0
2017-10-13 14:30:00,153.1,153.1,152.99,152.99,4372.0,127.2304,127.2304,127.139,127.139,4372.0
2017-10-13 14:40:00,152.97,153.06,152.89,153.01,10982.0,127.1224,127.1971,127.0559,127.1556,10982.0
2017-10-13 14:50:00,153.01,153.05,152.99,153.01,3323.0,127.1556,127.1888,127.139,127.1556,3323.0
2017-10-13 15:00:00,153.03,153.18,153.01,153.16,7145.0,127.1722,127.2969,127.1556,127.2802,7145.0
2017-10-13 15:10:00,153.18,153.19,153.09,153.1,9099.0,127.2969,127.3052,127.2221,127.2304,9099.0
2017-10-13 15:20:00,153.12,153.21,153.09,153.11,18949.0,127.247,127.3218,127.2221,127.2387,18949.0
2017-10-13 15:30:00,153.12,153.12,152.96,153.02,17187.0,127.247,127.247,127.114,127.1639,17187.0
2017-10-13 15:40:00,153.02,153.02,152.87,152.89,19491.0,127.1639,127.1639,127.0393,127.0559,19491.0
2017-10-13 15:50:00,152.86,152.89,152.68,152.83,68944.0,127.0309,127.0559,126.8814,127.006,68944.0
2017-10-16 09:30:00,153.47,153.48,153.13,153.38,13658.0,127.5379,127.5462,127.2553,127.4631,13658.0
2017-10-16 09:40:00,153.43,153.78,153.33,153.6,7923.0,127.5046,127.7955,127.4215,127.6459,7923.0
2017-10-16 09:50:00,153.59,153.63,153.15,153.24,5562.0,127.6376,127.6708,127.2719,127.3467,5562.0
2017-10-16 10:00:00,153.24,153.45,153.18,153.25,6576.0,127.3467,127.5212,127.2969,127.355,6576.0
2017-10-16 10:10:00,153.22,153.34,153.19,153.21,3926.0,127.3301,127.4298,127.3052,127.3218,3926.0
2017-10-16 10:20:00,153.18,153.2,153.02,153.2,3370.0,127.2969,127.3135,127.1639,127.3135,3370.0
2017-10-16 10:30:00,153.16,153.32,153.13,153.27,9807.0,127.2802,127.4132,127.2553,127.3717,9807.0
2017-10-16 10:40:00,153.27,153.31,153.24,153.31,4330.0,127.3717,127.4049,127.3467,127.4049,4330.0
2017-10-16 10:50:00,153.29,153.34,153.26,153.31,4655.0,127.3883,127.4298,127.3634,127.4049,4655.0
2017-10-16 11:00:00,153.31,153.36,153.27,153.28,6385.0,127.4049,127.4465,127.3717,127.38,6385.0
2017-10-16 11:10:00,153.29,153.36,153.26,153.32,12837.0,127.3883,127.4465,127.3634,127.4132,12837.0
2017-10-16 11:20:00,153.29,153.41,153.25,153.32,14684.0,127.3883,127.488,127.355,127.4132,14684.0
2017-10-16 11:30:00,153.34,153.36,153.26,153.28,6984.0,127.4298,127.4465,127.3634,127.38,6984.0
2017-10-16 11:40:00,153.29,153.33,153.25,153.31,3926.0,127.3883,127.4215,127.355,127.4049,3926.0
2017-10-16 11:50:00,153.31,153.34,153.22,153.31,10385.0,127.4049,127.4298,127.3301,127.4049,10385.0
2017-10-16 12:00:00,153.3,153.35,153.26,153.29,6788.0,127.3966,127.4381,127.3634,127.3883,6788.0
2017-10-16 12:10:00,153.27,153.3,153.25,153.25,8758.0,127.3717,127.3966,127.355,127.355,8758.0
2017-10-16 12:20:00,153.25,153.32,153.2,153.22,6076.0,127.355,127.4132,127.3135,127.3301,6076.0
2017-10-16 12:30:00,153.25,153.3,153.17,153.17,8395.0,127.355,127.3966,127.2886,127.2886,8395.0
2017-10-16 12:40:00,153.2,153.3,153.16,153.3,12502.0,127.3135,127.3966,127.2802,127.3966,12502.0
2017-10-16 12:50:00,153.3,153.47,153.3,153.47,3475.0,127.3966,127.5379,127.3966,127.5379,3475.0
2017-10-16 13:00:00,153.45,153.66,153.45,153.65,5639.0,127.5212,127.6958,127.5212,127.6875,5639.0
2017-10-16 13:10:00,153.65,153.77,153.63,153.77,3618.0,127.6875,127.7872,127.6708,127.7872,3618.0
2017-10-16 13:20:00,153.75,153.8,153.73,153.75,2825.0,127.7706,127.8121,127.7539,127.7706,2825.0
2017-10-16 13:30:00,153.76,153.8,153.73,153.77,4409.0,127.7789,127.8121,127.7539,127.7872,4409.0
2017-10-16 13:40:00,153.77,153.77,153.64,153.64,4872.0,127.7872,127.7872,127.6791,127.6791,4872.0
2017-10-16 13:50:00,153.65,153.66,153.39,153.43,4741.0,127.6875,127.6958,127.4714,127.5046,4741.0
2017-10-16 14:00:00,153.44,153.51,153.43,153.47,1919.0,127.5129,127.5711,127.5046,127.5379,1919.0
2017-10-16 14:10:00,153.47,153.53,153.46,153.49,5524.0,127.5379,127.5877,127.5296,127.5545,5524.0
2017-10-16 14:20:00,153.48,153.63,153.44,153.62,5689.0,127.5462,127.6708,127.5129,127.6625,5689.0
2017-10-16 14:30:00,153.61,153.61,153.52,153.52,15199.0,127.6542,127.6542,127.5794,127.5794,15199.0
2017-10-16 14:40:00,153.52,153.56,153.33,153.39,7356.0,127.5794,127.6127,127.4215,127.4714,7356.0
2017-10-16 14:50:00,153.41,153.45,153.38,153.42,2586.0,127.488,127.5212,127.4631,127.4963,2586.0
2017-10-16 15:00:00,153.42,153.42,153.31,153.35,13352.0,127.4963,127.4963,127.4049,127.4381,13352.0
2017-10-16 15:10:00,153.34,153.44,153.33,153.34,7606.0,127.4298,127.5129,127.4215,127.4298,7606.0
2017-10-16 15:20:00,153.38,153.43,153.31,153.42,8720.0,127.4631,127.5046,127.4049,127.4963,8720.0
2017-10-16 15:30:00,153.42,153.5,153.41,153.48,14753.0,127.4963,127.5628,127.488,127.5462,14753.0
2017-10-16 15:40:00,153.48,153.53,153.39,153.45,24672.0,127.5462,127.5877,127.4714,127.5212,24672.0
2017-10-16 15:50:00,153.46,153.5,153.4,153.43,37889.0,127.5296,127.5628,127.4797,127.5046,37889.0
2017-10-17 09:30:00,153.04,153.35,152.94,153.35,14787.0,127.1805,127.4381,127.0974,127.4381,14787.0
2017-10-17 09:40:00,153.35,153.39,153.14,153.23,7778.0,127.4381,127.4714,127.2636,127.3384,7778.0
2017-10-17 09:50:00,153.24,153.36,153.17,153.22,7769.0,127.3467,127.4465,127.2886,127.3301,7769.0
2017-10-17 10:00:00,153.18,153.32,153.11,153.17,10885.0,127.2969,127.4132,127.2387,127.2886,10885.0
2017-10-17 10:10:00,153.19,153.24,153.09,153.09,6381.0,127.3052,127.3467,127.2221,127.2221,6381.0
2017-10-17 10:20:00,153.08,153.08,152.83,152.88,7095.0,127.2138,127.2138,127.006,127.0476,7095.0
2017-10-17 10:30:00,152.86,152.88,152.7,152.77,13955.0,127.0309,127.0476,126.898,126.9561,13955.0
2017-10-17 10:40:00,152.77,152.82,152.66,152.75,10265.0,126.9561,126.9977,126.8647,126.9395,10265.0
2017-10-17 10:50:00,152.73,152.82,152.68,152.82,7549.0,126.9229,126.9977,126.8814,126.9977,7549.0
2017-10-17 11:00:00,152.79,152.8,152.65,152.7,12861.0,126.9728,126.9811,126.8564,126.898,12861.0
2017-10-17 11:10:00,152.68,152.79,152.65,152.75,13669.0,126.8814,126.9728,126.8564,126.9395,13669.0
2017-10-17 11:20:00,152.77,152.92,152.74,152.87,13002.0,126.9561,127.0808,126.9312,127.0393,13002.0
2017-10-17 11:30:00,152.9,152.95,152.72,152.75,7503.0,127.0642,127.1057,126.9146,126.9395,7503.0
2017-10-17 11:40:00,152.71,152.99,152.71,152.9,13949.0,126.9063,127.139,126.9063,127.0642,13949.0
2017-10-17 11:50:00,152.9,152.92,152.82,152.89,4436.0,127.0642,127.0808,126.9977,127.0559,4436.0
2017-10-17 12:00:00,152.87,152.88,152.76,152.85,6949.0,127.0393,127.0476,126.9478,127.0226,6949.0
2017-10-17 12:10:00,152.86,152.97,152.82,152.86,8022.0,127.0309,127.1224,126.9977,127.0309,8022.0
2017-10-17 12:20:00,152.87,152.89,152.69,152.79,13952.0,127.0393,127.0559,126.8897,126.9728,13952.0
2017-10-17 12:30:00,152.78,152.87,152.72,152.83,9272.0,126.9645,127.0393,126.9146,127.006,9272.0
2017-10-17 12:40:00,152.85,152.92,152.82,152.9,4705.0,127.0226,127.0808,126.9977,127.0642,4705.0
2017-10-17 12:50:00,152.9,153.02,152.89,153.0,8400.0,127.0642,127.1639,127.0559,127.1473,8400.0
2017-10-17 13:00:00,152.99,153.01,152.94,153.0,4049.0,127.139,127.1556,127.0974,127.1473,4049.0
2017-10-17 13:10:00,153.0,153.19,152.98,153.19,18063.0,127.1473,127.3052,127.1307,127.3052,18063.0
2017-10-17 13:20:00,153.19,153.35,153.17,153.31,19204.0,127.3052,127.4381,127.2886,127.4049,19204.0
2017-10-17 13:30:00,153.32,153.36,153.15,153.2,12644.0,127.4132,127.4465,127.2719,127.3135,12644.0
2017-10-17 13:40:00,153.22,153.25,153.03,153.07,3855.0,127.3301,127.355,127.1722,127.2055,3855.0
2017-10-17 13:50:00,153.06,153.12,153.03,153.03,3316.0,127.1971,127.247,127.1722,127.1722,3316.0
2017-10-17 14:00:00,153.07,153.22,153.03,153.19,14186.0,127.2055,127.3301,127.1722,127.3052,14186.0
2017-10-17 14:10:00,153.17,153.36,153.17,153.34,8639.0,127.2886,127.4465,127.2886,127.4298,8639.0
2017-10-17 14:20:00,153.34,153.38,153.24,153.27,9477.0,127.4298,127.4631,127.3467,127.3717,9477.0
2017-10-17 14:30:00,153.24,153.27,153.08,153.14,12328.0,127.3467,127.3717,127.2138,127.2636,12328.0
2017-10-17 14:40:00,153.11,153.21,153.11,153.17,10836.0,127.2387,127.3218,127.2387,127.2886,10836.0
2017-10-17 14:50:00,153.14,153.16,152.97,153.06,10175.0,127.2636,127.2802,127.1224,127.1971,10175.0
2017-10-17 15:00:00,153.06,153.11,153.02,153.02,11904.0,127.1971,127.2387,127.1639,127.1639,11904.0
2017-10-17 15:10:00,153.04,153.08,152.97,153.04,13741.0,127.1805,127.2138,127.1224,127.1805,13741.0
2017-10-17 15:20:00,153.04,153.06,152.95,153.02,8735.0,127.1805,127.1971,127.1057,127.1639,8735.0
2017-10-17 15:30:00,153.0,153.1,152.98,152.98,13859.0,127.1473,127.2304,127.1307,127.1307,13859.0
2017-10-17 15:40:00,152.99,153.15,152.96,153.1,22530.0,127.139,127.2719,127.114,127.2304,22530.0
2017-10-17 15:50:00,153.1,153.21,153.04,153.09,48244.0,127.2304,127.3218,127.1805,127.2221,48244.0
2017-10-18 09:30:00,153.24,153.42,153.15,153.31,14495.0,127.3467,127.4963,127.2719,127.4049,14495.0
2017-10-18 09:40:00,153.28,153.35,152.73,152.84,23542.0,127.38,127.4381,126.9229,127.0143,23542.0
2017-10-18 09:50:00,152.84,153.01,152.74,152.92,22125.0,127.0143,127.1556,126.9312,127.0808,22125.0
2017-10-18 10:00:00,152.91,153.25,152.89,153.04,9124.0,127.0725,127.355,127.0559,127.1805,9124.0
2017-10-18 10:10:00,153.06,153.29,153.06,153.14,10314.0,127.1971,127.3883,127.1971,127.2636,10314.0
2017-10-18 10:20:00,153.18,153.38,153.12,153.33,7960.0,127.2969,127.4631,127.247,127.4215,7960.0
2017-10-18 10:30:00,153.4,153.55,153.36,153.39,11642.0,127.4797,127.6043,127.4465,127.4714,11642.0
2017-10-18 10:40:00,153.41,154.28,153.38,154.01,29323.0,127.488,128.211,127.4631,127.9866,29323.0
2017-10-18 10:50:00,154.0,154.01,153.86,153.93,14930.0,127.9783,127.9866,127.862,127.9201,14930.0
2017-10-18 11:00:00,153.96,153.97,153.76,153.76,9463.0,127.9451,127.9534,127.7789,127.7789,9463.0
2017-10-18 11:10:00,153.73,153.89,153.57,153.65,15535.0,127.7539,127.8869,127.621,127.6875,15535.0
2017-10-18 11:20:00,153.6,153.78,153.57,153.62,6354.0,127.6459,127.7955,127.621,127.6625,6354.0
2017-10-18 11:30:00,153.65,153.79,153.65,153.67,4216.0,127.6875,127.8038,127.6875,127.7041,4216.0
2017-10-18 11:40:00,153.69,153.85,153.68,153.79,7685.0,127.7207,127.8537,127.7124,127.8038,7685.0
2017-10-18 11:50:00,153.79,153.89,153.75,153.8,7755.0,127.8038,127.8869,127.7706,127.8121,7755.0
2017-10-18 12:00:00,153.84,153.88,153.73,153.73,7353.0,127.8453,127.8786,127.7539,127.7539,7353.0
2017-10-18 12:10:00,153.76,153.91,153.76,153.91,6643.0,127.7789,127.9035,127.7789,127.9035,6643.0
2017-10-18 12:20:00,153.87,153.92,153.84,153.88,6971.0,127.8703,127.9118,127.8453,127.8786,6971.0
2017-10-18 12:30:00,153.86,153.93,153.8,153.93,7455.0,127.862,127.9201,127.8121,127.9201,7455.0
2017-10-18 12:40:00,153.89,153.94,153.83,153.86,14048.0,127.8869,127.9285,127.837,127.862,14048.0
2017-10-18 12:50:00,153.84,153.9,153.81,153.89,4431.0,127.8453,127.8952,127.8204,127.8869,4431.0
2017-10-18 13:00:00,153.93,154.01,153.92,153.99,5245.0,127.9201,127.9866,127.9118,127.97,5245.0
2017-10-18 13:10:00,154.01,154.11,153.88,153.97,14680.0,127.9866,128.0697,127.8786,127.9534,14680.0
2017-10-18 13:20:00,153.91,154.0,153.8,153.85,4617.0,127.9035,127.9783,127.8121,127.8537,4617.0
2017-10-18 13:30:00,153.85,154.02,153.84,153.96,7004.0,127.8537,127.9949,127.8453,127.9451,7004.0
2017-10-18 13:40:00,153.98,154.23,153.98,154.22,6960.0,127.9617,128.1694,127.9617,128.1611,6960.0
2017-10-18 13:50:00,154.22,154.27,154.18,154.21,5795.0,128.1611,128.2027,128.1279,128.1528,5795.0
2017-10-18 14:00:00,154.22,154.35,154.18,154.31,8356.0,128.1611,128.2692,128.1279,128.2359,8356.0
2017-10-18 14:10:00,154.33,154.39,154.3,154.35,9419.0,128.2526,128.3024,128.2276,128.2692,9419.0
2017-10-18 14:20:00,154.34,154.34,154.19,154.26,15833.0,128.2609,128.2609,128.1362,128.1944,15833.0
2017-10-18 14:30:00,154.25,154.36,154.15,154.19,9655.0,128.1861,128.2775,128.103,128.1362,9655.0
2017-10-18 14:40:00,154.23,154.25,154.17,154.19,10348.0,128.1694,128.1861,128.1196,128.1362,10348.0
2017-10-18 14:50:00,154.18,154.22,154.06,154.11,9005.0,128.1279,128.1611,128.0282,128.0697,9005.0
2017-10-18 15:00:00,154.14,154.17,154.07,154.1,10912.0,128.0947,128.1196,128.0365,128.0614,10912.0
2017-10-18 15:10:00,154.07,154.13,153.96,154.13,11059.0,128.0365,128.0863,127.9451,128.0863,11059.0
2017-10-18 15:20:00,154.11,154.15,154.02,154.13,9174.0,128.0697,128.103,127.9949,128.0863,9174.0
2017-10-18 15:30:00,154.1,154.11,154.02,154.04,17264.0,128.0614,128.0697,127.9949,128.0116,17264.0
2017-10-18 15:40:00,154.05,154.07,153.8,153.87,29083.0,128.0199,128.0365,127.8121,127.8703,29083.0
2017-10-18 15:50:00,153.86,153.86,153.71,153.74,34360.0,127.862,127.862,127.7373,127.7622,34360.0
2017-10-19 09:30:00,153.29,153.45,153.03,153.12,27771.0,127.3883,127.5212,127.1722,127.247,27771.0
2017-10-19 09:40:00,153.13,153.15,152.67,152.77,19830.0,127.2553,127.2719,126.873,126.9561,19830.0
2017-10-19 09:50:00,152.71,153.3,152.71,153.22,16973.0,126.9063,127.3966,126.9063,127.3301,16973.0
2017-10-19 10:00:00,153.27,153.35,152.91,153.02,7762.0,127.3717,127.4381,127.0725,127.1639,7762.0
2017-10-19 10:10:00,153.0,153.29,152.98,153.29,4899.0,127.1473,127.3883,127.1307,127.3883,4899.0
2017-10-19 10:20:00,153.28,153.34,153.11,153.24,7925.0,127.38,127.4298,127.2387,127.3467,7925.0
2017-10-19 10:30:00,153.23,153.49,153.23,153.44,8869.0,127.3384,127.5545,127.3384,127.5129,8869.0
2017-10-19 10:40:00,153.43,153.46,153.25,153.31,12971.0,127.5046,127.5296,127.355,127.4049,12971.0
2017-10-19 10:50:00,153.33,153.68,153.33,153.68,4471.0,127.4215,127.7124,127.4215,127.7124,4471.0
2017-10-19 11:00:00,153.72,153.75,153.62,153.63,9294.0,127.7456,127.7706,127.6625,127.6708,9294.0
2017-10-19 11:10:00,153.62,153.63,153.46,153.63,9016.0,127.6625,127.6708,127.5296,127.6708,9016.0
2017-10-19 11:20:00,153.62,153.71,153.56,153.57,24702.0,127.6625,127.7373,127.6127,127.621,24702.0
2017-10-19 11:30:00,153.54,153.54,153.31,153.34,22350.0,127.596,127.596,127.4049,127.4298,22350.0
2017-10-19 11:40:00,153.35,153.48,153.33,153.4,15396.0,127.4381,127.5462,127.4215,127.4797,15396.0
2017-10-19 11:50:00,153.4,153.5,153.28,153.35,16159.0,127.4797,127.5628,127.38,127.4381,16159.0
2017-10-19 12:00:00,153.33,153.62,153.32,153.57,9380.0,127.4215,127.6625,127.4132,127.621,9380.0
2017-10-19 12:10:00,153.56,153.63,153.56,153.58,5273.0,127.6127,127.6708,127.6127,127.6293,5273.0
2017-10-19 12:20:00,153.59,153.63,153.51,153.52,15038.0,127.6376,127.6708,127.5711,127.5794,15038.0
2017-10-19 12:30:00,153.54,153.54,153.37,153.43,15713.0,127.596,127.596,127.4548,127.5046,15713.0
2017-10-19 12:40:00,153.44,153.45,153.37,153.4,8118.0,127.5129,127.5212,127.4548,127.4797,8118.0
2017-10-19 12:50:00,153.43,153.43,153.35,153.36,7447.0,127.5046,127.5046,127.4381,127.4465,7447.0
2017-10-19 13:00:00,153.36,153.49,153.36,153.46,13325.0,127.4465,127.5545,127.4465,127.5296,13325.0
2017-10-19 13:10:00,153.45,153.59,153.45,153.48,12735.0,127.5212,127.6376,127.5212,127.5462,12735.0
2017-10-19 13:20:00,153.46,153.55,153.45,153.5,10240.0,127.5296,127.6043,127.5212,127.5628,10240.0
2017-10-19 13:30:00,153.51,153.53,153.45,153.45,5676.0,127.5711,127.5877,127.5212,127.5212,5676.0
2017-10-19 13:40:00,153.46,153.52,153.45,153.45,7381.0,127.5296,127.5794,127.5212,127.5212,7381.0
2017-10-19 13:50:00,153.46,153.47,153.23,153.26,27736.0,127.5296,127.5379,127.3384,127.3634,27736.0
2017-10-19 14:00:00,153.28,153.48,153.28,153.47,14385.0,127.38,127.5462,127.38,127.5379,14385.0
2017-10-19 14:10:00,153.47,153.55,153.47,153.52,6514.0,127.5379,127.6043,127.5379,127.5794,6514.0
2017-10-19 14:20:00,153.5,153.5,153.43,153.49,8335.0,127.5628,127.5628,127.5046,127.5545,8335.0
2017-10-19 14:30:00,153.5,153.75,153.5,153.63,19154.0,127.5628,127.7706,127.5628,127.6708,19154.0
2017-10-19 14:40:00,153.66,153.67,153.61,153.63,10096.0,127.6958,127.7041,127.6542,127.6708,10096.0
2017-10-19 14:50:00,153.62,153.7,153.59,153.62,10209.0,127.6625,127.729,127.6376,127.6625,10209.0
2017-10-19 15:00:00,153.62,153.67,153.58,153.64,17195.0,127.6625,127.7041,127.6293,127.6791,17195.0
2017-10-19 15:10:00,153.64,153.74,153.64,153.64,10596.0,127.6791,127.7622,127.6791,127.6791,10596.0
2017-10-19 15:20:00,153.64,153.64,153.47,153.51,21241.0,127.6791,127.6791,127.5379,127.5711,21241.0
2017-10-19 15:30:00,153.5,153.52,153.35,153.37,32890.0,127.5628,127.5794,127.4381,127.4548,32890.0
2017-10-19 15:40:00,153.37,153.5,153.31,153.46,28329.0,127.4548,127.5628,127.4049,127.5296,28329.0
2017-10-19 15:50:00,153.46,153.5,153.37,153.49,56154.0,127.5296,127.5628,127.4548,127.5545,56154.0
2017-10-20 09:30:00,154.34,154.69,154.11,154.15,61695.0,128.2609,128.5517,128.0697,128.103,61695.0
2017-10-20 09:40:00,154.26,154.26,153.9,153.95,13305.0,128.1944,128.1944,127.8952,127.9368,13305.0
2017-10-20 09:50:00,154.02,154.44,153.96,154.19,24865.0,127.9949,128.344,127.9451,128.1362,24865.0
2017-10-20 10:00:00,154.13,154.2,153.87,153.88,18650.0,128.0863,128.1445,127.8703,127.8786,18650.0
2017-10-20 10:10:00,153.92,154.03,153.89,153.9,10895.0,127.9118,128.0032,127.8869,127.8952,10895.0
2017-10-20 10:20:00,153.9,154.17,153.9,154.08,25773.0,127.8952,128.1196,127.8952,128.0448,25773.0
2017-10-20 10:30:00,154.08,154.2,154.04,154.16,20081.0,128.0448,128.1445,128.0116,128.1113,20081.0
2017-10-20 10:40:00,154.19,154.2,154.03,154.11,13164.0,128.1362,128.1445,128.0032,128.0697,13164.0
2017-10-20 10:50:00,154.08,154.29,154.08,154.29,17196.0,128.0448,128.2193,128.0448,128.2193,17196.0
2017-10-20 11:00:00,154.3,154.38,154.29,154.35,12432.0,128.2276,128.2941,128.2193,128.2692,12432.0
2017-10-20 11:10:00,154.35,154.35,154.19,154.2,16206.0,128.2692,128.2692,128.1362,128.1445,16206.0
2017-10-20 11:20:00,154.2,154.21,154.07,154.11,20121.0,128.1445,128.1528,128.0365,128.0697,20121.0
2017-10-20 11:30:00,154.12,154.14,153.95,153.97,20761.0,128.078,128.0947,127.9368,127.9534,20761.0
2017-10-20 11:40:00,153.97,153.98,153.89,153.92,18981.0,127.9534,127.9617,127.8869,127.9118,18981.0
2017-10-20 11:50:00,153.91,153.96,153.83,153.88,36109.0,127.9035,127.9451,127.837,127.8786,36109.0
2017-10-20 12:00:00,153.91,154.02,153.87,153.93,18806.0,127.9035,127.9949,127.8703,127.9201,18806.0
2017-10-20 12:10:00,153.95,154.03,153.93,154.0,16398.0,127.9368,128.0032,127.9201,127.9783,16398.0
2017-10-20 12:20:00,154.01,154.08,153.91,154.08,14765.0,127.9866,128.0448,127.9035,128.0448,14765.0
2017-10-20 12:30:00,154.09,154.3,154.08,154.21,46580.0,128.0531,128.2276,128.0448,128.1528,46580.0
2017-10-20 12:40:00,154.24,154.28,154.03,154.06,61375.0,128.1778,128.211,128.0032,128.0282,61375.0
2017-10-20 12:50:00,154.07,154.16,153.93,154.16,26756.0,128.0365,128.1113,127.9201,128.1113,26756.0
2017-10-20 13:00:00,154.18,154.26,154.1,154.17,26036.0,128.1279,128.1944,128.0614,128.1196,26036.0
2017-10-20 13:10:00,154.19,154.4,154.16,154.29,39225.0,128.1362,128.3107,128.1113,128.2193,39225.0
2017-10-20 13:20:00,154.34,154.51,154.34,154.49,15998.0,128.2609,128.4021,128.2609,128.3855,15998.0
2017-10-20 13:30:00,154.48,154.72,154.4,154.71,25660.0,128.3772,128.5767,128.3107,128.5683,25660.0
2017-10-20 13:40:00,154.68,155.07,154.68,155.01,21889.0,128.5434,128.8675,128.5434,128.8177,21889.0
2017-10-20 13:50:00,154.96,154.96,154.62,154.72,11381.0,128.7761,128.7761,128.4935,128.5767,11381.0
2017-10-20 14:00:00,154.66,154.97,154.65,154.93,25882.0,128.5268,128.7844,128.5185,128.7512,25882.0
2017-10-20 14:10:00,154.89,154.97,154.69,154.8,14350.0,128.7179,128.7844,128.5517,128.6431,14350.0
2017-10-20 14:20:00,154.79,155.12,154.79,155.01,16856.0,128.6348,128.9091,128.6348,128.8177,16856.0
2017-10-20 14:30:00,155.03,155.11,154.91,154.93,14828.0,128.8343,128.9008,128.7345,128.7512,14828.0
2017-10-20 14:40:00,154.95,155.12,154.83,154.97,19443.0,128.7678,128.9091,128.6681,128.7844,19443.0
2017-10-20 14:50:00,154.94,155.04,154.88,154.91,19538.0,128.7595,128.8426,128.7096,128.7345,19538.0
2017-10-20 15:00:00,154.92,154.98,154.8,154.88,23745.0,128.7429,128.7927,128.6431,128.7096,23745.0
2017-10-20 15:10:00,154.9,154.95,154.74,154.92,28257.0,128.7262,128.7678,128.5933,128.7429,28257.0
2017-10-20 15:20:00,154.99,154.99,154.72,154.76,19614.0,128.801,128.801,128.5767,128.6099,19614.0
2017-10-20 15:30:00,154.78,154.97,154.77,154.94,33606.0,128.6265,128.7844,128.6182,128.7595,33606.0
2017-10-20 15:40:00,154.95,154.95,154.78,154.84,48213.0,128.7678,128.7678,128.6265,128.6764,48213.0
2017-10-20 15:50:00,154.86,155.03,154.77,155.01,104120.0,128.693,128.8343,128.6182,128.8177,104120.0
2017-10-23 09:30:00,149.35,154.55,148.44,154.17,144261.0,124.114,128.4354,123.3578,128.1196,144261.0
2017-10-23 09:40:00,154.17,155.34,152.58,154.59,102831.0,128.1196,129.0919,126.7983,128.4686,102831.0
2017-10-23 09:50:00,154.39,154.85,153.74,154.35,42977.0,128.3024,128.6847,127.7622,128.2692,42977.0
2017-10-23 10:00:00,154.27,154.31,153.83,153.98,37360.0,128.2027,128.2359,127.837,127.9617,37360.0
2017-10-23 10:10:00,154.02,154.18,153.52,153.67,60579.0,127.9949,128.1279,127.5794,127.7041,60579.0
2017-10-23 10:20:00,153.64,153.64,152.59,153.25,131700.0,127.6791,127.6791,126.8066,127.355,131700.0
2017-10-23 10:30:00,153.19,153.57,152.8,153.3,104265.0,127.3052,127.621,126.9811,127.3966,104265.0
2017-10-23 10:40:00,153.3,154.08,153.26,154.07,51044.0,127.3966,128.0448,127.3634,128.0365,51044.0
2017-10-23 10:50:00,154.08,155.25,154.05,154.83,61933.0,128.0448,129.0171,128.0199,128.6681,61933.0
2017-10-23 11:00:00,154.82,156.74,154.64,156.74,45053.0,128.6598,130.2553,128.5102,130.2553,45053.0
2017-10-23 11:10:00,156.58,156.71,155.6,156.24,34910.0,130.1224,130.2304,129.308,129.8398,34910.0
2017-10-23 11:20:00,156.25,157.28,156.23,156.94,54643.0,129.8481,130.7041,129.8315,130.4215,54643.0
2017-10-23 11:30:00,156.91,157.08,156.39,156.43,39793.0,130.3966,130.5379,129.9645,129.9977,39793.0
2017-10-23 11:40:00,156.45,156.85,156.31,156.57,18470.0,130.0143,130.3467,129.898,130.1141,18470.0
2017-10-23 11:50:00,156.53,157.01,156.32,156.96,23666.0,130.0808,130.4797,129.9063,130.4382,23666.0
2017-10-23 12:00:00,156.99,157.01,156.62,156.72,29346.0,130.4631,130.4797,130.1556,130.2387,29346.0
2017-10-23 12:10:00,156.71,156.82,156.59,156.71,15709.0,130.2304,130.3218,130.1307,130.2304,15709.0
2017-10-23 12:20:00,156.71,157.02,156.64,156.91,37775.0,130.2304,130.488,130.1722,130.3966,37775.0
2017-10-23 12:30:00,156.88,157.01,156.83,156.95,21849.0,130.3717,130.4797,130.3301,130.4298,21849.0
2017-10-23 12:40:00,156.95,157.25,156.75,156.87,31627.0,130.4298,130.6792,130.2636,130.3634,31627.0
2017-10-23 12:50:00,156.87,157.16,156.62,156.9,39167.0,130.3634,130.6044,130.1556,130.3883,39167.0
2017-10-23 13:00:00,156.84,156.98,156.56,156.98,15084.0,130.3384,130.4548,130.1057,130.4548,15084.0
2017-10-23 13:10:00,156.99,157.01,156.62,156.88,9978.0,130.4631,130.4797,130.1556,130.3717,9978.0
2017-10-23 13:20:00,156.88,156.88,156.67,156.74,11722.0,130.3717,130.3717,130.1972,130.2553,11722.0
2017-10-23 13:30:00,156.75,156.86,156.64,156.8,17585.0,130.2636,130.3551,130.1722,130.3052,17585.0
2017-10-23 13:40:00,156.8,156.8,156.71,156.74,14962.0,130.3052,130.3052,130.2304,130.2553,14962.0
2017-10-23 13:50:00,156.77,156.93,156.62,156.86,25991.0,130.2803,130.4132,130.1556,130.3551,25991.0
2017-10-23 14:00:00,156.91,156.91,156.62,156.74,18770.0,130.3966,130.3966,130.1556,130.2553,18770.0
2017-10-23 14:10:00,156.66,156.67,156.11,156.35,31042.0,130.1888,130.1972,129.7318,129.9312,31042.0
2017-10-23 14:20:00,156.38,156.55,156.0,156.03,29212.0,129.9562,130.0974,129.6404,129.6653,29212.0
2017-10-23 14:30:00,156.04,156.05,155.62,155.81,42942.0,129.6736,129.6819,129.3246,129.4825,42942.0
2017-10-23 14:40:00,155.81,156.05,155.74,155.94,27485.0,129.4825,129.6819,129.4243,129.5905,27485.0
2017-10-23 14:50:00,155.92,156.43,155.6,155.88,41256.0,129.5739,129.9977,129.308,129.5406,41256.0
2017-10-23 15:00:00,155.82,156.07,155.67,155.79,21850.0,129.4908,129.6985,129.3661,129.4659,21850.0
2017-10-23 15:10:00,155.82,155.91,155.75,155.84,20722.0,129.4908,129.5656,129.4326,129.5074,20722.0
2017-10-23 15:20:00,155.84,155.98,155.49,155.88,28230.0,129.5074,129.6237,129.2165,129.5406,28230.0
2017-10-23 15:30:00,155.9,156.09,155.85,155.99,34277.0,129.5573,129.7152,129.5157,129.6321,34277.0
2017-10-23 15:40:00,156.03,156.04,155.69,155.74,85734.0,129.6653,129.6736,129.3827,129.4243,85734.0
2017-10-23 15:50:00,155.75,155.79,155.27,155.48,211737.0,129.4326,129.4659,129.0337,129.2082,211737.0
2017-10-24 09:30:00,156.54,158.13,156.0,157.92,61193.0,130.0891,131.4105,129.6404,131.2359,61193.0
2017-10-24 09:40:00,157.77,157.88,156.23,156.52,92886.0,131.1113,131.2027,129.8315,130.0725,92886.0
2017-10-24 09:50:00,156.51,156.67,156.3,156.38,82271.0,130.0642,130.1972,129.8897,129.9562,82271.0
2017-10-24 10:00:00,156.37,156.58,156.25,156.44,66218.0,129.9478,130.1224,129.8481,130.006,66218.0
2017-10-24 10:10:00,156.43,156.48,156.31,156.37,45596.0,129.9977,130.0393,129.898,129.9478,45596.0
2017-10-24 10:20:00,156.34,156.95,156.21,156.81,58218.0,129.9229,130.4298,129.8149,130.3135,58218.0
2017-10-24 10:30:00,156.81,157.45,156.67,157.33,31385.0,130.3135,130.8454,130.1972,130.7456,31385.0
2017-10-24 10:40:00,157.25,157.28,156.54,156.64,27709.0,130.6792,130.7041,130.0891,130.1722,27709.0
2017-10-24 10:50:00,156.68,156.9,156.47,156.9,24605.0,130.2055,130.3883,130.031,130.3883,24605.0
2017-10-24 11:00:00,156.89,157.12,156.64,156.94,17882.0,130.38,130.5711,130.1722,130.4215,17882.0
2017-10-24 11:10:00,156.89,157.2,156.77,157.13,21422.0,130.38,130.6376,130.2803,130.5794,21422.0
2017-10-24 11:20:00,157.13,157.33,157.01,157.21,43582.0,130.5794,130.7456,130.4797,130.6459,43582.0
2017-10-24 11:30:00,157.18,157.25,156.87,156.95,13603.0,130.621,130.6792,130.3634,130.4298,13603.0
2017-10-24 11:40:00,156.96,157.14,156.95,157.09,16008.0,130.4382,130.5877,130.4298,130.5462,16008.0
2017-10-24 11:50:00,157.05,157.23,156.93,157.14,17932.0,130.5129,130.6625,130.4132,130.5877,17932.0
2017-10-24 12:00:00,157.12,157.15,156.9,157.03,30972.0,130.5711,130.5961,130.3883,130.4963,30972.0
2017-10-24 12:10:00,157.05,157.19,157.0,157.18,24628.0,130.5129,130.6293,130.4714,130.621,24628.0
2017-10-24 12:20:00,157.16,157.19,156.98,157.11,16393.0,130.6044,130.6293,130.4548,130.5628,16393.0
2017-10-24 12:30:00,157.06,157.07,156.84,156.9,46558.0,130.5213,130.5296,130.3384,130.3883,46558.0
2017-10-24 12:40:00,156.92,157.92,156.91,157.91,108817.0,130.4049,131.2359,130.3966,131.2276,108817.0
2017-10-24 12:50:00,157.91,157.98,157.69,157.86,57515.0,131.2276,131.2858,131.0448,131.1861,57515.0
2017-10-24 13:00:00,157.86,158.13,157.83,158.02,135558.0,131.1861,131.4105,131.1611,131.319,135558.0
2017-10-24 13:10:00,158.02,158.26,157.87,158.11,31114.0,131.319,131.5185,131.1944,131.3938,31114.0
2017-10-24 13:20:00,158.12,158.25,157.66,157.66,16379.0,131.4021,131.5102,131.0199,131.0199,16379.0
2017-10-24 13:30:00,157.62,157.93,157.62,157.82,17486.0,130.9866,131.2443,130.9866,131.1528,17486.0
2017-10-24 13:40:00,157.79,158.04,157.74,157.9,15531.0,131.1279,131.3357,131.0864,131.2193,15531.0
2017-10-24 13:50:00,157.83,158.06,157.81,157.97,27847.0,131.1611,131.3523,131.1445,131.2775,27847.0
2017-10-24 14:00:00,157.97,158.19,157.92,158.18,17871.0,131.2775,131.4603,131.2359,131.452,17871.0
2017-10-24 14:10:00,158.19,158.89,158.19,158.71,37633.0,131.4603,132.042,131.4603,131.8925,37633.0
2017-10-24 14:20:00,158.64,159.01,158.4,158.93,28102.0,131.8343,132.1418,131.6348,132.0753,28102.0
2017-10-24 14:30:00,158.85,159.24,158.85,158.99,34622.0,132.0088,132.3329,132.0088,132.1251,34622.0
2017-10-24 14:40:00,158.98,159.29,158.88,159.23,35477.0,132.1168,132.3745,132.0337,132.3246,35477.0
2017-10-24 14:50:00,159.17,159.36,158.79,158.91,41917.0,132.2747,132.4326,131.9589,132.0587,41917.0
2017-10-24 15:00:00,158.91,159.17,158.41,158.67,35694.0,132.0587,132.2747,131.6431,131.8592,35694.0
2017-10-24 15:10:00,158.63,158.98,158.37,158.4,51945.0,131.826,132.1168,131.6099,131.6348,51945.0
2017-10-24 15:20:00,158.44,158.71,158.32,158.63,45981.0,131.6681,131.8925,131.5684,131.826,45981.0
2017-10-24 15:30:00,158.64,158.92,158.53,158.64,47640.0,131.8343,132.067,131.7429,131.8343,47640.0
2017-10-24 15:40:00,158.63,158.75,158.28,158.4,80408.0,131.826,131.9257,131.5351,131.6348,80408.0
2017-10-24 15:50:00,158.41,158.58,158.31,158.43,112916.0,131.6431,131.7844,131.56,131.6598,112916.0
2017-10-25 09:30:00,158.17,158.21,156.95,157.05,40042.0,131.4437,131.4769,130.4298,130.5129,40042.0
2017-10-25 09:40:00,157.05,157.49,157.01,157.06,20128.0,130.5129,130.8786,130.4797,130.5213,20128.0
2017-10-25 09:50:00,157.06,157.4,156.72,157.0,13953.0,130.5213,130.8038,130.2387,130.4714,13953.0
2017-10-25 10:00:00,156.98,157.21,156.94,157.02,29510.0,130.4548,130.6459,130.4215,130.488,29510.0
2017-10-25 10:10:00,157.01,157.13,156.8,157.0,18692.0,130.4797,130.5794,130.3052,130.4714,18692.0
2017-10-25 10:20:00,156.97,157.27,156.92,157.16,31328.0,130.4465,130.6958,130.4049,130.6044,31328.0
2017-10-25 10:30:00,157.13,157.16,156.89,157.08,39125.0,130.5794,130.6044,130.38,130.5379,39125.0
2017-10-25 10:40:00,157.05,157.06,156.87,156.91,36048.0,130.5129,130.5213,130.3634,130.3966,36048.0
2017-10-25 10:50:00,156.9,157.14,156.84,156.84,25507.0,130.3883,130.5877,130.3384,130.3384,25507.0
2017-10-25 11:00:00,156.86,156.98,156.13,156.39,34247.0,130.3551,130.4548,129.7484,129.9645,34247.0
2017-10-25 11:10:00,156.39,156.5,156.06,156.06,22944.0,129.9645,130.0559,129.6902,129.6902,22944.0
2017-10-25 11:20:00,156.14,156.59,156.05,156.59,69118.0,129.7567,130.1307,129.6819,130.1307,69118.0
2017-10-25 11:30:00,156.6,157.04,156.54,156.85,29467.0,130.139,130.5046,130.0891,130.3467,29467.0
2017-10-25 11:40:00,156.89,157.16,156.86,157.01,28929.0,130.38,130.6044,130.3551,130.4797,28929.0
2017-10-25 11:50:00,157.0,157.11,156.46,156.5,83011.0,130.4714,130.5628,130.0226,130.0559,83011.0
2017-10-25 12:00:00,156.49,156.52,156.16,156.5,54926.0,130.0476,130.0725,129.7733,130.0559,54926.0
2017-10-25 12:10:00,156.5,156.54,156.18,156.27,10440.0,130.0559,130.0891,129.79,129.8647,10440.0
2017-10-25 12:20:00,156.32,156.59,156.32,156.43,18984.0,129.9063,130.1307,129.9063,129.9977,18984.0
2017-10-25 12:30:00,156.42,156.59,156.34,156.39,14092.0,129.9894,130.1307,129.9229,129.9645,14092.0
2017-10-25 12:40:00,156.4,156.47,156.21,156.32,118251.0,129.9728,130.031,129.8149,129.9063,118251.0
2017-10-25 12:50:00,156.33,156.68,156.33,156.54,15014.0,129.9146,130.2055,129.9146,130.0891,15014.0
2017-10-25 13:00:00,156.5,156.68,156.4,156.56,17142.0,130.0559,130.2055,129.9728,130.1057,17142.0
2017-10-25 13:10:00,156.6,156.71,156.51,156.68,8599.0,130.139,130.2304,130.0642,130.2055,8599.0
2017-10-25 13:20:00,156.68,156.73,156.49,156.49,7378.0,130.2055,130.247,130.0476,130.0476,7378.0
2017-10-25 13:30:00,156.5,156.85,156.5,156.81,14283.0,130.0559,130.3467,130.0559,130.3135,14283.0
2017-10-25 13:40:00,156.85,157.15,156.82,157.13,10811.0,130.3467,130.5961,130.3218,130.5794,10811.0
2017-10-25 13:50:00,157.09,157.3,157.01,157.22,11336.0,130.5462,130.7207,130.4797,130.6542,11336.0
2017-10-25 14:00:00,157.23,157.51,157.14,157.45,13098.0,130.6625,130.8952,130.5877,130.8454,13098.0
2017-10-25 14:10:00,157.51,157.74,157.44,157.56,21663.0,130.8952,131.0864,130.837,130.9368,21663.0
2017-10-25 14:20:00,157.59,157.92,157.54,157.8,20487.0,130.9617,131.2359,130.9202,131.1362,20487.0
2017-10-25 14:30:00,157.75,157.84,157.52,157.6,25456.0,131.0947,131.1695,130.9035,130.97,25456.0
2017-10-25 14:40:00,157.59,157.61,157.45,157.52,11583.0,130.9617,130.9783,130.8454,130.9035,11583.0
2017-10-25 14:50:00,157.56,157.71,157.51,157.53,15342.0,130.9368,131.0614,130.8952,130.9118,15342.0
2017-10-25 15:00:00,157.53,157.72,157.52,157.58,13508.0,130.9118,131.0697,130.9035,130.9534,13508.0
2017-10-25 15:10:00,157.56,157.69,157.55,157.64,13361.0,130.9368,131.0448,130.9285,131.0033,13361.0
2017-10-25 15:20:00,157.63,157.8,157.57,157.75,28270.0,130.9949,131.1362,130.9451,131.0947,28270.0
2017-10-25 15:30:00,157.74,157.78,157.54,157.56,29957.0,131.0864,131.1196,130.9202,130.9368,29957.0
2017-10-25 15:40:00,157.53,157.64,157.48,157.52,36694.0,130.9118,131.0033,130.8703,130.9035,36694.0
2017-10-25 15:50:00,157.53,157.73,157.45,157.55,74885.0,130.9118,131.078,130.8454,130.9285,74885.0
2017-10-26 09:30:00,158.67,158.98,158.46,158.53,22568.0,131.8592,132.1168,131.6847,131.7429,22568.0
2017-10-26 09:40:00,158.56,158.74,158.45,158.45,10164.0,131.7678,131.9174,131.6764,131.6764,10164.0
2017-10-26 09:50:00,158.44,158.52,158.26,158.4,21704.0,131.6681,131.7346,131.5185,131.6348,21704.0
2017-10-26 10:00:00,158.3,158.3,158.05,158.06,5572.0,131.5517,131.5517,131.344,131.3523,5572.0
2017-10-26 10:10:00,158.11,158.14,157.95,157.99,10413.0,131.3938,131.4188,131.2609,131.2941,10413.0
2017-10-26 10:20:00,157.97,158.23,157.97,158.19,8240.0,131.2775,131.4936,131.2775,131.4603,8240.0
2017-10-26 10:30:00,158.12,158.24,158.08,158.09,2950.0,131.4021,131.5019,131.3689,131.3772,2950.0
2017-10-26 10:40:00,158.14,158.16,157.97,158.03,6067.0,131.4188,131.4354,131.2775,131.3274,6067.0
2017-10-26 10:50:00,158.03,158.08,157.96,157.99,5262.0,131.3274,131.3689,131.2692,131.2941,5262.0
2017-10-26 11:00:00,157.94,158.16,157.94,158.01,7231.0,131.2526,131.4354,131.2526,131.3107,7231.0
2017-10-26 11:10:00,158.03,158.05,157.67,157.67,7364.0,131.3274,131.344,131.0282,131.0282,7364.0
2017-10-26 11:20:00,157.68,157.77,157.63,157.72,5942.0,131.0365,131.1113,130.9949,131.0697,5942.0
2017-10-26 11:30:00,157.7,157.88,157.66,157.72,30034.0,131.0531,131.2027,131.0199,131.0697,30034.0
2017-10-26 11:40:00,157.68,157.7,157.54,157.54,6918.0,131.0365,131.0531,130.9202,130.9202,6918.0
2017-10-26 11:50:00,157.5,157.74,157.5,157.71,35792.0,130.8869,131.0864,130.8869,131.0614,35792.0
2017-10-26 12:00:00,157.71,157.71,157.54,157.6,4757.0,131.0614,131.0614,130.9202,130.97,4757.0
2017-10-26 12:10:00,157.66,157.94,157.66,157.94,4286.0,131.0199,131.2526,131.0199,131.2526,4286.0
2017-10-26 12:20:00,157.93,157.99,157.84,157.97,5153.0,131.2443,131.2941,131.1695,131.2775,5153.0
2017-10-26 12:30:00,157.97,157.98,157.66,157.66,12339.0,131.2775,131.2858,131.0199,131.0199,12339.0
2017-10-26 12:40:00,157.67,157.75,157.6,157.71,4537.0,131.0282,131.0947,130.97,131.0614,4537.0
2017-10-26 12:50:00,157.72,157.74,157.61,157.62,12684.0,131.0697,131.0864,130.9783,130.9866,12684.0
2017-10-26 13:00:00,157.63,157.82,157.61,157.75,3733.0,130.9949,131.1528,130.9783,131.0947,3733.0
2017-10-26 13:10:00,157.74,157.83,157.66,157.8,6081.0,131.0864,131.1611,131.0199,131.1362,6081.0
2017-10-26 13:20:00,157.78,157.9,157.74,157.75,8660.0,131.1196,131.2193,131.0864,131.0947,8660.0
2017-10-26 13:30:00,157.76,157.82,157.72,157.78,4801.0,131.103,131.1528,131.0697,131.1196,4801.0
2017-10-26 13:40:00,157.77,157.81,157.59,157.59,6991.0,131.1113,131.1445,130.9617,130.9617,6991.0
2017-10-26 13:50:00,157.56,157.71,157.56,157.64,8400.0,130.9368,131.0614,130.9368,131.0033,8400.0
2017-10-26 14:00:00,157.68,157.68,157.51,157.54,17236.0,131.0365,131.0365,130.8952,130.9202,17236.0
2017-10-26 14:10:00,157.55,157.59,157.5,157.57,13762.0,130.9285,130.9617,130.8869,130.9451,13762.0
2017-10-26 14:20:00,157.55,157.56,157.46,157.51,41199.0,130.9285,130.9368,130.8537,130.8952,41199.0
2017-10-26 14:30:00,157.52,157.71,157.49,157.69,12414.0,130.9035,131.0614,130.8786,131.0448,12414.0
2017-10-26 14:40:00,157.7,157.73,157.53,157.56,8605.0,131.0531,131.078,130.9118,130.9368,8605.0
2017-10-26 14:50:00,157.57,157.57,157.43,157.55,23665.0,130.9451,130.9451,130.8287,130.9285,23665.0
2017-10-26 15:00:00,157.54,157.69,157.53,157.55,10387.0,130.9202,131.0448,130.9118,130.9285,10387.0
2017-10-26 15:10:00,157.54,157.59,157.48,157.54,14406.0,130.9202,130.9617,130.8703,130.9202,14406.0
2017-10-26 15:20:00,157.54,157.71,157.53,157.65,23150.0,130.9202,131.0614,130.9118,131.0116,23150.0
2017-10-26 15:30:00,157.64,157.75,157.58,157.62,24638.0,131.0033,131.0947,130.9534,130.9866,24638.0
2017-10-26 15:40:00,157.62,157.73,157.52,157.54,28438.0,130.9866,131.078,130.9035,130.9202,28438.0
2017-10-26 15:50:00,157.54,157.65,157.5,157.51,76518.0,130.9202,131.0116,130.8869,130.8952,76518.0
2017-10-27 09:30:00,157.5,157.99,157.5,157.73,29148.0,130.8869,131.2941,130.8869,131.078,29148.0
2017-10-27 09:40:00,157.73,157.98,157.5,157.68,16162.0,131.078,131.2858,130.8869,131.0365,16162.0
2017-10-27 09:50:00,157.68,157.98,157.67,157.92,27629.0,131.0365,131.2858,131.0282,131.2359,27629.0
2017-10-27 10:00:00,157.9,158.1,157.66,157.66,16244.0,131.2193,131.3855,131.0199,131.0199,16244.0
2017-10-27 10:10:00,157.75,157.75,157.49,157.63,23636.0,131.0947,131.0947,130.8786,130.9949,23636.0
2017-10-27 10:20:00,157.59,157.69,157.5,157.51,11076.0,130.9617,131.0448,130.8869,130.8952,11076.0
2017-10-27 10:30:00,157.51,157.65,157.48,157.62,36886.0,130.8952,131.0116,130.8703,130.9866,36886.0
2017-10-27 10:40:00,157.63,157.73,157.51,157.52,6858.0,130.9949,131.078,130.8952,130.9035,6858.0
2017-10-27 10:50:00,157.58,157.72,157.5,157.62,12273.0,130.9534,131.0697,130.8869,130.9866,12273.0
2017-10-27 11:00:00,157.65,157.7,157.56,157.61,14209.0,131.0116,131.0531,130.9368,130.9783,14209.0
2017-10-27 11:10:00,157.53,157.8,157.53,157.67,14255.0,130.9118,131.1362,130.9118,131.0282,14255.0
2017-10-27 11:20:00,157.58,157.66,157.5,157.66,31218.0,130.9534,131.0199,130.8869,131.0199,31218.0
2017-10-27 11:30:00,157.66,157.85,157.62,157.81,17321.0,131.0199,131.1778,130.9866,131.1445,17321.0
2017-10-27 11:40:00,157.79,157.87,157.7,157.84,11001.0,131.1279,131.1944,131.0531,131.1695,11001.0
2017-10-27 11:50:00,157.82,157.98,157.76,157.92,11610.0,131.1528,131.2858,131.103,131.2359,11610.0
2017-10-27 12:00:00,157.96,158.45,157.96,158.45,17757.0,131.2692,131.6764,131.2692,131.6764,17757.0
2017-10-27 12:10:00,158.45,158.96,158.39,158.79,45363.0,131.6764,132.1002,131.6265,131.9589,45363.0
2017-10-27 12:20:00,158.73,158.79,158.43,158.71,20699.0,131.9091,131.9589,131.6598,131.8925,20699.0
2017-10-27 12:30:00,158.72,159.04,158.66,159.04,35818.0,131.9008,132.1667,131.8509,132.1667,35818.0
2017-10-27 12:40:00,159.01,159.12,158.89,159.02,10301.0,132.1418,132.2332,132.042,132.1501,10301.0
2017-10-27 12:50:00,159.02,159.08,158.9,159.08,7209.0,132.1501,132.1999,132.0503,132.1999,7209.0
2017-10-27 13:00:00,159.05,159.1,158.94,158.99,7878.0,132.175,132.2166,132.0836,132.1251,7878.0
2017-10-27 13:10:00,159.0,159.06,158.95,159.04,16731.0,132.1335,132.1833,132.0919,132.1667,16731.0
2017-10-27 13:20:00,159.0,159.03,158.9,158.93,12922.0,132.1335,132.1584,132.0503,132.0753,12922.0
2017-10-27 13:30:00,158.95,158.96,158.62,158.62,12914.0,132.0919,132.1002,131.8177,131.8177,12914.0
2017-10-27 13:40:00,158.61,158.76,158.57,158.68,16479.0,131.8094,131.934,131.7761,131.8675,16479.0
2017-10-27 13:50:00,158.63,158.67,158.53,158.62,16226.0,131.826,131.8592,131.7429,131.8177,16226.0
2017-10-27 14:00:00,158.6,158.69,158.49,158.64,18436.0,131.801,131.8758,131.7096,131.8343,18436.0
2017-10-27 14:10:00,158.67,158.75,158.61,158.7,20841.0,131.8592,131.9257,131.8094,131.8841,20841.0
2017-10-27 14:20:00,158.75,158.83,158.71,158.75,14324.0,131.9257,131.9922,131.8925,131.9257,14324.0
2017-10-27 14:30:00,158.72,158.85,158.68,158.75,16223.0,131.9008,132.0088,131.8675,131.9257,16223.0
2017-10-27 14:40:00,158.73,158.75,158.59,158.65,12843.0,131.9091,131.9257,131.7927,131.8426,12843.0
2017-10-27 14:50:00,158.64,158.71,158.6,158.67,13460.0,131.8343,131.8925,131.801,131.8592,13460.0
2017-10-27 15:00:00,158.64,158.69,158.56,158.68,18859.0,131.8343,131.8758,131.7678,131.8675,18859.0
2017-10-27 15:10:00,158.68,158.83,158.65,158.77,14527.0,131.8675,131.9922,131.8426,131.9423,14527.0
2017-10-27 15:20:00,158.79,158.83,158.71,158.83,17479.0,131.9589,131.9922,131.8925,131.9922,17479.0
2017-10-27 15:30:00,158.83,158.84,158.7,158.76,32294.0,131.9922,132.0005,131.8841,131.934,32294.0
2017-10-27 15:40:00,158.76,158.98,158.72,158.9,38987.0,131.934,132.1168,131.9008,132.0503,38987.0
2017-10-27 15:50:00,158.9,159.07,158.84,159.05,137980.0,132.0503,132.1916,132.0005,132.175,137980.0
2017-10-30 09:30:00,158.45,158.86,158.05,158.71,20672.0,131.6764,132.0171,131.344,131.8925,20672.0
2017-10-30 09:40:00,158.66,158.75,158.36,158.53,15370.0,131.8509,131.9257,131.6016,131.7429,15370.0
2017-10-30 09:50:00,158.48,158.58,158.24,158.24,15514.0,131.7013,131.7844,131.5019,131.5019,15514.0
2017-10-30 10:00:00,158.24,158.35,158.13,158.24,29129.0,131.5019,131.5933,131.4105,131.5019,29129.0
2017-10-30 10:10:00,158.18,158.22,157.76,157.98,15969.0,131.452,131.4853,131.103,131.2858,15969.0
2017-10-30 10:20:00,158.04,158.18,157.62,157.65,15371.0,131.3357,131.452,130.9866,131.0116,15371.0
2017-10-30 10:30:00,157.71,157.99,157.69,157.94,8943.0,131.0614,131.2941,131.0448,131.2526,8943.0
2017-10-30 10:40:00,157.98,158.23,157.88,158.23,14621.0,131.2858,131.4936,131.2027,131.4936,14621.0
2017-10-30 10:50:00,158.18,158.23,157.93,157.97,16339.0,131.452,131.4936,131.2443,131.2775,16339.0
2017-10-30 11:00:00,157.96,158.12,157.95,158.05,7445.0,131.2692,131.4021,131.2609,131.344,7445.0
2017-10-30 11:10:00,158.06,158.11,157.96,157.96,10751.0,131.3523,131.3938,131.2692,131.2692,10751.0
2017-10-30 11:20:00,157.99,158.04,157.87,157.89,13409.0,131.2941,131.3357,131.1944,131.211,13409.0
2017-10-30 11:30:00,157.9,157.9,157.65,157.7,13207.0,131.2193,131.2193,131.0116,131.0531,13207.0
2017-10-30 11:40:00,157.66,157.77,157.58,157.65,25645.0,131.0199,131.1113,130.9534,131.0116,25645.0
2017-10-30 11:50:00,157.65,157.77,157.54,157.66,32478.0,131.0116,131.1113,130.9202,131.0199,32478.0
2017-10-30 12:00:00,157.72,157.72,157.65,157.72,7334.0,131.0697,131.0697,131.0116,131.0697,7334.0
2017-10-30 12:10:00,157.68,157.7,157.56,157.62,15304.0,131.0365,131.0531,130.9368,130.9866,15304.0
2017-10-30 12:20:00,157.62,157.82,157.62,157.8,8597.0,130.9866,131.1528,130.9866,131.1362,8597.0
2017-10-30 12:30:00,157.85,157.89,157.73,157.8,9624.0,131.1778,131.211,131.078,131.1362,9624.0
2017-10-30 12:40:00,157.76,157.92,157.76,157.92,12295.0,131.103,131.2359,131.103,131.2359,12295.0
2017-10-30 12:50:00,157.86,158.18,157.86,158.14,13121.0,131.1861,131.452,131.1861,131.4188,13121.0
2017-10-30 13:00:00,158.15,158.17,158.06,158.14,14716.0,131.4271,131.4437,131.3523,131.4188,14716.0
2017-10-30 13:10:00,158.12,158.13,158.01,158.08,9104.0,131.4021,131.4105,131.3107,131.3689,9104.0
2017-10-30 13:20:00,158.07,158.17,158.01,158.14,20587.0,131.3606,131.4437,131.3107,131.4188,20587.0
2017-10-30 13:30:00,158.12,158.14,157.94,157.99,9468.0,131.4021,131.4188,131.2526,131.2941,9468.0
2017-10-30 13:40:00,158.01,158.14,157.91,158.12,7700.0,131.3107,131.4188,131.2276,131.4021,7700.0
2017-10-30 13:50:00,158.14,158.2,157.88,157.95,17230.0,131.4188,131.4686,131.2027,131.2609,17230.0
2017-10-30 14:00:00,157.89,158.15,157.89,158.06,21343.0,131.211,131.4271,131.211,131.3523,21343.0
2017-10-30 14:10:00,158.12,158.27,158.11,158.21,12926.0,131.4021,131.5268,131.3938,131.4769,12926.0
2017-10-30 14:20:00,158.19,158.21,158.12,158.12,9324.0,131.4603,131.4769,131.4021,131.4021,9324.0
2017-10-30 14:30:00,158.1,158.27,158.01,158.22,17424.0,131.3855,131.5268,131.3107,131.4853,17424.0
2017-10-30 14:40:00,158.19,158.36,158.19,158.34,13980.0,131.4603,131.6016,131.4603,131.585,13980.0
2017-10-30 14:50:00,158.33,158.46,158.32,158.37,16913.0,131.5767,131.6847,131.5684,131.6099,16913.0
2017-10-30 15:00:00,158.43,158.43,158.13,158.2,18156.0,131.6598,131.6598,131.4105,131.4686,18156.0
2017-10-30 15:10:00,158.2,158.21,157.98,158.0,19931.0,131.4686,131.4769,131.2858,131.3024,19931.0
2017-10-30 15:20:00,158.01,158.02,157.79,157.86,36626.0,131.3107,131.319,131.1279,131.1861,36626.0
2017-10-30 15:30:00,157.88,157.89,157.59,157.65,28836.0,131.2027,131.211,130.9617,131.0116,28836.0
2017-10-30 15:40:00,157.64,157.7,157.51,157.56,46010.0,131.0033,131.0531,130.8952,130.9368,46010.0
2017-10-30 15:50:00,157.57,157.62,157.33,157.35,87886.0,130.9451,130.9866,130.7456,130.7623,87886.0
2017-10-31 09:30:00,157.59,157.73,157.42,157.42,19528.0,130.9617,131.078,130.8204,130.8204,19528.0
2017-10-31 09:40:00,157.42,157.55,157.26,157.43,12672.0,130.8204,130.9285,130.6875,130.8287,12672.0
2017-10-31 09:50:00,157.31,157.47,157.14,157.46,10130.0,130.729,130.862,130.5877,130.8537,10130.0
2017-10-31 10:00:00,157.47,157.49,157.34,157.37,6032.0,130.862,130.8786,130.7539,130.7789,6032.0
2017-10-31 10:10:00,157.36,157.43,157.28,157.32,4530.0,130.7706,130.8287,130.7041,130.7373,4530.0
2017-10-31 10:20:00,157.36,157.41,157.24,157.28,8113.0,130.7706,130.8121,130.6708,130.7041,8113.0
2017-10-31 10:30:00,157.25,157.44,157.23,157.29,19407.0,130.6792,130.837,130.6625,130.7124,19407.0
2017-10-31 10:40:00,157.28,157.36,157.02,157.1,15568.0,130.7041,130.7706,130.488,130.5545,15568.0
2017-10-31 10:50:00,157.11,157.15,156.98,156.98,13391.0,130.5628,130.5961,130.4548,130.4548,13391.0
2017-10-31 11:00:00,156.99,157.06,156.92,157.0,11049.0,130.4631,130.5213,130.4049,130.4714,11049.0
2017-10-31 11:10:00,157.02,157.09,156.99,157.03,13145.0,130.488,130.5462,130.4631,130.4963,13145.0
2017-10-31 11:20:00,157.03,157.26,157.0,157.24,9187.0,130.4963,130.6875,130.4714,130.6708,9187.0
2017-10-31 11:30:00,157.24,157.46,157.23,157.4,7134.0,130.6708,130.8537,130.6625,130.8038,7134.0
2017-10-31 11:40:00,157.46,157.59,157.05,157.05,11687.0,130.8537,130.9617,130.5129,130.5129,11687.0
2017-10-31 11:50:00,157.07,157.64,157.07,157.64,10216.0,130.5296,131.0033,130.5296,131.0033,10216.0
2017-10-31 12:00:00,157.65,157.65,157.42,157.43,6665.0,131.0116,131.0116,130.8204,130.8287,6665.0
2017-10-31 12:10:00,157.4,157.57,157.4,157.55,7211.0,130.8038,130.9451,130.8038,130.9285,7211.0
2017-10-31 12:20:00,157.48,157.57,157.48,157.53,2080.0,130.8703,130.9451,130.8703,130.9118,2080.0
2017-10-31 12:30:00,157.53,157.61,157.5,157.59,2735.0,130.9118,130.9783,130.8869,130.9617,2735.0
2017-10-31 12:40:00,157.59,157.78,157.59,157.75,8693.0,130.9617,131.1196,130.9617,131.0947,8693.0
2017-10-31 12:50:00,157.76,157.86,157.76,157.85,3647.0,131.103,131.1861,131.103,131.1778,3647.0
2017-10-31 13:00:00,157.88,157.88,157.77,157.86,4385.0,131.2027,131.2027,131.1113,131.1861,4385.0
2017-10-31 13:10:00,157.82,157.85,157.78,157.83,2937.0,131.1528,131.1778,131.1196,131.1611,2937.0
2017-10-31 13:20:00,157.83,157.84,157.72,157.74,4557.0,131.1611,131.1695,131.0697,131.0864,4557.0
2017-10-31 13:30:00,157.77,157.85,157.77,157.85,8938.0,131.1113,131.1778,131.1113,131.1778,8938.0
2017-10-31 13:40:00,157.83,157.86,157.64,157.64,8472.0,131.1611,131.1861,131.0033,131.0033,8472.0
2017-10-31 13:50:00,157.64,157.67,157.6,157.65,10008.0,131.0033,131.0282,130.97,131.0116,10008.0
2017-10-31 14:00:00,157.62,157.65,157.3,157.31,6980.0,130.9866,131.0116,130.7207,130.729,6980.0
2017-10-31 14:10:00,157.28,157.48,157.27,157.41,10269.0,130.7041,130.8703,130.6958,130.8121,10269.0
2017-10-31 14:20:00,157.43,157.43,157.23,157.35,6446.0,130.8287,130.8287,130.6625,130.7623,6446.0
2017-10-31 14:30:00,157.36,157.36,157.27,157.31,5050.0,130.7706,130.7706,130.6958,130.729,5050.0
2017-10-31 14:40:00,157.3,157.35,157.19,157.27,14915.0,130.7207,130.7623,130.6293,130.6958,14915.0
2017-10-31 14:50:00,157.29,157.41,157.29,157.37,8307.0,130.7124,130.8121,130.7124,130.7789,8307.0
2017-10-31 15:00:00,157.37,157.41,157.25,157.27,7086.0,130.7789,130.8121,130.6792,130.6958,7086.0
2017-10-31 15:10:00,157.26,157.35,157.23,157.23,16528.0,130.6875,130.7623,130.6625,130.6625,16528.0
2017-10-31 15:20:00,157.22,157.24,157.11,157.12,11818.0,130.6542,130.6708,130.5628,130.5711,11818.0
2017-10-31 15:30:00,157.1,157.1,156.76,156.77,40894.0,130.5545,130.5545,130.2719,130.2803,40894.0
2017-10-31 15:40:00,156.76,156.79,156.58,156.78,35368.0,130.2719,130.2969,130.1224,130.2886,35368.0
2017-10-31 15:50:00,156.76,156.78,156.5,156.53,97744.0,130.2719,130.2886,130.0559,130.0808,97744.0
2017-11-01 09:30:00,156.96,157.03,155.4,155.59,79458.0,130.4382,130.4963,129.1418,129.2996,79458.0
2017-11-01 09:40:00,155.58,156.42,155.58,155.88,81851.0,129.2913,129.9894,129.2913,129.5406,81851.0
2017-11-01 09:50:00,155.89,156.28,155.8,156.0,36070.0,129.549,129.8731,129.4742,129.6404,36070.0
2017-11-01 10:00:00,155.98,156.2,155.94,156.03,25986.0,129.6237,129.8066,129.5905,129.6653,25986.0
2017-11-01 10:10:00,155.98,156.0,155.63,155.91,51129.0,129.6237,129.6404,129.3329,129.5656,51129.0
2017-11-01 10:20:00,155.9,155.98,155.8,155.82,36245.0,129.5573,129.6237,129.4742,129.4908,36245.0
2017-11-01 10:30:00,155.86,155.86,155.66,155.72,90427.0,129.524,129.524,129.3578,129.4077,90427.0
2017-11-01 10:40:00,155.72,155.81,155.63,155.76,43071.0,129.4077,129.4825,129.3329,129.4409,43071.0
2017-11-01 10:50:00,155.75,155.83,155.69,155.7,25096.0,129.4326,129.4991,129.3827,129.3911,25096.0
2017-11-01 11:00:00,155.71,155.8,155.69,155.77,40357.0,129.3994,129.4742,129.3827,129.4492,40357.0
2017-11-01 11:10:00,155.78,155.78,155.45,155.58,48286.0,129.4575,129.4575,129.1833,129.2913,48286.0
2017-11-01 11:20:00,155.56,155.74,155.38,155.59,50500.0,129.2747,129.4243,129.1251,129.2996,50500.0
2017-11-01 11:30:00,155.6,155.71,155.39,155.5,29536.0,129.308,129.3994,129.1334,129.2249,29536.0
2017-11-01 11:40:00,155.5,155.69,155.46,155.69,53144.0,129.2249,129.3827,129.1916,129.3827,53144.0
2017-11-01 11:50:00,155.67,155.95,155.64,155.83,10515.0,129.3661,129.5988,129.3412,129.4991,10515.0
2017-11-01 12:00:00,155.89,156.06,155.86,156.05,16363.0,129.549,129.6902,129.524,129.6819,16363.0
2017-11-01 12:10:00,156.07,156.16,155.99,156.14,15404.0,129.6985,129.7733,129.6321,129.7567,15404.0
2017-11-01 12:20:00,156.15,156.17,155.89,155.92,19961.0,129.765,129.7816,129.549,129.5739,19961.0
2017-11-01 12:30:00,155.96,155.96,155.78,155.78,10305.0,129.6071,129.6071,129.4575,129.4575,10305.0
2017-11-01 12:40:00,155.79,155.8,155.58,155.6,17185.0,129.4659,129.4742,129.2913,129.308,17185.0
2017-11-01 12:50:00,155.61,155.71,155.6,155.7,8123.0,129.3163,129.3994,129.308,129.3911,8123.0
2017-11-01 13:00:00,155.72,155.78,155.61,155.63,7700.0,129.4077,129.4575,129.3163,129.3329,7700.0
2017-11-01 13:10:00,155.66,155.78,155.59,155.69,10441.0,129.3578,129.4575,129.2996,129.3827,10441.0
2017-11-01 13:20:00,155.73,155.74,155.62,155.68,15399.0,129.416,129.4243,129.3246,129.3744,15399.0
2017-11-01 13:30:00,155.68,155.72,155.6,155.7,9348.0,129.3744,129.4077,129.308,129.3911,9348.0
2017-11-01 13:40:00,155.7,155.73,155.62,155.66,5374.0,129.3911,129.416,129.3246,129.3578,5374.0
2017-11-01 13:50:00,155.67,155.67,155.57,155.58,26114.0,129.3661,129.3661,129.283,129.2913,26114.0
2017-11-01 14:00:00,155.57,155.68,155.55,155.6,21631.0,129.283,129.3744,129.2664,129.308,21631.0
2017-11-01 14:10:00,155.63,155.75,155.61,155.75,23159.0,129.3329,129.4326,129.3163,129.4326,23159.0
2017-11-01 14:20:00,155.75,155.77,155.52,155.64,18654.0,129.4326,129.4492,129.2415,129.3412,18654.0
2017-11-01 14:30:00,155.62,155.79,155.58,155.65,12295.0,129.3246,129.4659,129.2913,129.3495,12295.0
2017-11-01 14:40:00,155.67,155.74,155.61,155.66,13278.0,129.3661,129.4243,129.3163,129.3578,13278.0
2017-11-01 14:50:00,155.63,155.73,155.56,155.58,16738.0,129.3329,129.416,129.2747,129.2913,16738.0
2017-11-01 15:00:00,155.56,155.66,155.54,155.61,38945.0,129.2747,129.3578,129.2581,129.3163,38945.0
2017-11-01 15:10:00,155.61,155.63,155.44,155.47,28204.0,129.3163,129.3329,129.175,129.1999,28204.0
2017-11-01 15:20:00,155.46,155.56,155.24,155.54,61606.0,129.1916,129.2747,129.0088,129.2581,61606.0
2017-11-01 15:30:00,155.56,155.62,155.39,155.4,44693.0,129.2747,129.3246,129.1334,129.1418,44693.0
2017-11-01 15:40:00,155.41,155.48,155.14,155.16,57937.0,129.1501,129.2082,128.9257,128.9423,57937.0
2017-11-01 15:50:00,155.17,155.28,154.97,155.1,92605.0,128.9506,129.042,128.7844,128.8924,92605.0
2017-11-02 09:30:00,155.42,155.86,155.21,155.63,12551.0,129.1584,129.524,128.9839,129.3329,12551.0
2017-11-02 09:40:00,155.72,155.85,155.48,155.73,17395.0,129.4077,129.5157,129.2082,129.416,17395.0
2017-11-02 09:50:00,155.71,155.75,155.59,155.67,24675.0,129.3994,129.4326,129.2996,129.3661,24675.0
2017-11-02 10:00:00,155.68,155.81,155.03,155.08,21947.0,129.3744,129.4825,128.8343,128.8758,21947.0
2017-11-02 10:10:00,155.06,155.46,154.69,154.91,49308.0,128.8592,129.1916,128.5517,128.7345,49308.0
2017-11-02 10:20:00,154.89,154.98,154.78,154.89,16489.0,128.7179,128.7927,128.6265,128.7179,16489.0
2017-11-02 10:30:00,154.88,154.99,154.77,154.94,13845.0,128.7096,128.801,128.6182,128.7595,13845.0
2017-11-02 10:40:00,154.96,155.26,154.92,155.16,13218.0,128.7761,129.0254,128.7429,128.9423,13218.0
2017-11-02 10:50:00,155.14,155.16,155.08,155.1,12834.0,128.9257,128.9423,128.8758,128.8924,12834.0
2017-11-02 11:00:00,155.15,155.15,155.0,155.12,14230.0,128.934,128.934,128.8093,128.9091,14230.0
2017-11-02 11:10:00,155.1,155.1,154.8,154.81,15219.0,128.8924,128.8924,128.6431,128.6514,15219.0
2017-11-02 11:20:00,154.82,154.94,154.76,154.9,9641.0,128.6598,128.7595,128.6099,128.7262,9641.0
2017-11-02 11:30:00,154.93,154.99,154.79,154.85,9989.0,128.7512,128.801,128.6348,128.6847,9989.0
2017-11-02 11:40:00,154.9,155.29,154.9,155.29,8143.0,128.7262,129.0503,128.7262,129.0503,8143.0
2017-11-02 11:50:00,155.29,155.52,155.25,155.49,11167.0,129.0503,129.2415,129.0171,129.2165,11167.0
2017-11-02 12:00:00,155.47,155.93,155.46,155.93,10099.0,129.1999,129.5822,129.1916,129.5822,10099.0
2017-11-02 12:10:00,155.9,155.92,155.75,155.83,10395.0,129.5573,129.5739,129.4326,129.4991,10395.0
2017-11-02 12:20:00,155.82,155.92,155.77,155.92,4022.0,129.4908,129.5739,129.4492,129.5739,4022.0
2017-11-02 12:30:00,155.86,155.91,155.84,155.9,4722.0,129.524,129.5656,129.5074,129.5573,4722.0
2017-11-02 12:40:00,155.89,155.89,155.76,155.83,8780.0,129.549,129.549,129.4409,129.4991,8780.0
2017-11-02 12:50:00,155.83,156.12,155.82,156.12,6339.0,129.4991,129.7401,129.4908,129.7401,6339.0
2017-11-02 13:00:00,156.13,156.2,156.06,156.11,14586.0,129.7484,129.8066,129.6902,129.7318,14586.0
2017-11-02 13:10:00,156.11,156.34,156.09,156.34,8759.0,129.7318,129.9229,129.7152,129.9229,8759.0
2017-11-02 13:20:00,156.36,156.49,156.36,156.44,10786.0,129.9395,130.0476,129.9395,130.006,10786.0
2017-11-02 13:30:00,156.44,156.44,156.27,156.33,9729.0,130.006,130.006,129.8647,129.9146,9729.0
2017-11-02 13:40:00,156.32,156.42,156.32,156.39,15235.0,129.9063,129.9894,129.9063,129.9645,15235.0
2017-11-02 13:50:00,156.37,156.44,156.33,156.43,29631.0,129.9478,130.006,129.9146,129.9977,29631.0
2017-11-02 14:00:00,156.43,156.47,156.35,156.44,12009.0,129.9977,130.031,129.9312,130.006,12009.0
2017-11-02 14:10:00,156.41,156.72,156.4,156.55,16232.0,129.9811,130.2387,129.9728,130.0974,16232.0
2017-11-02 14:20:00,156.55,156.75,156.5,156.75,8097.0,130.0974,130.2636,130.0559,130.2636,8097.0
2017-11-02 14:30:00,156.76,156.87,156.73,156.79,11965.0,130.2719,130.3634,130.247,130.2969,11965.0
2017-11-02 14:40:00,156.79,156.8,156.42,156.47,14601.0,130.2969,130.3052,129.9894,130.031,14601.0
2017-11-02 14:50:00,156.47,156.53,156.46,156.5,8754.0,130.031,130.0808,130.0226,130.0559,8754.0
2017-11-02 15:00:00,156.51,156.53,156.42,156.48,14211.0,130.0642,130.0808,129.9894,130.0393,14211.0
2017-11-02 15:10:00,156.44,156.53,156.36,156.4,17387.0,130.006,130.0808,129.9395,129.9728,17387.0
2017-11-02 15:20:00,156.42,156.57,156.39,156.52,16163.0,129.9894,130.1141,129.9645,130.0725,16163.0
2017-11-02 15:30:00,156.51,156.65,156.48,156.6,21776.0,130.0642,130.1805,130.0393,130.139,21776.0
2017-11-02 15:40:00,156.61,156.75,156.61,156.74,16415.0,130.1473,130.2636,130.1473,130.2553,16415.0
2017-11-02 15:50:00,156.75,157.01,156.72,156.98,99283.0,130.2636,130.4797,130.2387,130.4548,99283.0
2017-11-03 09:30:00,156.99,156.99,156.2,156.89,17802.0,130.4631,130.4631,129.8066,130.38,17802.0
2017-11-03 09:40:00,156.74,156.92,156.21,156.23,16829.0,130.2553,130.4049,129.8149,129.8315,16829.0
2017-11-03 09:50:00,156.23,156.83,156.22,156.64,16906.0,129.8315,130.3301,129.8232,130.1722,16906.0
2017-11-03 10:00:00,156.63,157.24,156.63,157.02,9264.0,130.1639,130.6708,130.1639,130.488,9264.0
2017-11-03 10:10:00,157.08,157.11,156.87,157.03,7489.0,130.5379,130.5628,130.3634,130.4963,7489.0
2017-11-03 10:20:00,157.07,157.24,156.94,157.02,8887.0,130.5296,130.6708,130.4215,130.488,8887.0
2017-11-03 10:30:00,156.98,157.09,156.91,157.06,9261.0,130.4548,130.5462,130.3966,130.5213,9261.0
2017-11-03 10:40:00,157.1,157.32,156.99,156.99,14915.0,130.5545,130.7373,130.4631,130.4631,14915.0
2017-11-03 10:50:00,156.88,157.14,156.88,157.06,7147.0,130.3717,130.5877,130.3717,130.5213,7147.0
2017-11-03 11:00:00,157.06,157.16,157.03,157.09,12584.0,130.5213,130.6044,130.4963,130.5462,12584.0
2017-11-03 11:10:00,157.06,157.49,157.06,157.38,15071.0,130.5213,130.8786,130.5213,130.7872,15071.0
2017-11-03 11:20:00,157.35,157.37,157.16,157.26,8308.0,130.7623,130.7789,130.6044,130.6875,8308.0
2017-11-03 11:30:00,157.28,157.47,157.25,157.27,9857.0,130.7041,130.862,130.6792,130.6958,9857.0
2017-11-03 11:40:00,157.21,157.23,157.08,157.11,6441.0,130.6459,130.6625,130.5379,130.5628,6441.0
2017-11-03 11:50:00,157.13,157.5,157.13,157.43,24186.0,130.5794,130.8869,130.5794,130.8287,24186.0
2017-11-03 12:00:00,157.41,157.41,157.18,157.32,5600.0,130.8121,130.8121,130.621,130.7373,5600.0
2017-11-03 12:10:00,157.33,157.47,157.29,157.47,3979.0,130.7456,130.862,130.7124,130.862,3979.0
2017-11-03 12:20:00,157.42,157.58,157.42,157.56,7931.0,130.8204,130.9534,130.8204,130.9368,7931.0
2017-11-03 12:30:00,157.58,157.59,157.46,157.46,10315.0,130.9534,130.9617,130.8537,130.8537,10315.0
2017-11-03 12:40:00,157.5,157.54,157.45,157.45,5790.0,130.8869,130.9202,130.8454,130.8454,5790.0
2017-11-03 12:50:00,157.46,157.53,157.41,157.41,5996.0,130.8537,130.9118,130.8121,130.8121,5996.0
2017-11-03 13:00:00,157.41,157.46,157.39,157.42,4221.0,130.8121,130.8537,130.7955,130.8204,4221.0
2017-11-03 13:10:00,157.42,157.47,157.35,157.36,5648.0,130.8204,130.862,130.7623,130.7706,5648.0
2017-11-03 13:20:00,157.36,157.4,157.22,157.26,5185.0,130.7706,130.8038,130.6542,130.6875,5185.0
2017-11-03 13:30:00,157.25,157.32,157.21,157.27,15921.0,130.6792,130.7373,130.6459,130.6958,15921.0
2017-11-03 13:40:00,157.25,157.37,157.2,157.33,7258.0,130.6792,130.7789,130.6376,130.7456,7258.0
2017-11-03 13:50:00,157.36,157.39,157.28,157.38,10406.0,130.7706,130.7955,130.7041,130.7872,10406.0
2017-11-03 14:00:00,157.4,157.41,157.34,157.4,8661.0,130.8038,130.8121,130.7539,130.8038,8661.0
2017-11-03 14:10:00,157.41,157.59,157.41,157.52,12569.0,130.8121,130.9617,130.8121,130.9035,12569.0
2017-11-03 14:20:00,157.51,157.56,157.47,157.53,6665.0,130.8952,130.9368,130.862,130.9118,6665.0
2017-11-03 14:30:00,157.49,157.55,157.09,157.15,15599.0,130.8786,130.9285,130.5462,130.5961,15599.0
2017-11-03 14:40:00,157.14,157.31,157.11,157.12,10139.0,130.5877,130.729,130.5628,130.5711,10139.0
2017-11-03 14:50:00,157.14,157.27,157.14,157.27,7733.0,130.5877,130.6958,130.5877,130.6958,7733.0
2017-11-03 15:00:00,157.25,157.58,157.22,157.54,15312.0,130.6792,130.9534,130.6542,130.9202,15312.0
2017-11-03 15:10:00,157.55,157.59,157.38,157.4,14293.0,130.9285,130.9617,130.7872,130.8038,14293.0
2017-11-03 15:20:00,157.38,157.38,157.27,157.37,12890.0,130.7872,130.7872,130.6958,130.7789,12890.0
2017-11-03 15:30:00,157.37,157.43,157.24,157.29,16745.0,130.7789,130.8287,130.6708,130.7124,16745.0
2017-11-03 15:40:00,157.3,157.41,157.16,157.18,32126.0,130.7207,130.8121,130.6044,130.621,32126.0
2017-11-03 15:50:00,157.19,157.31,157.12,157.3,75089.0,130.6293,130.729,130.5711,130.7207,75089.0
2017-11-06 09:30:00,157.5,157.61,156.86,157.14,28042.0,130.8869,130.9783,130.3551,130.5877,28042.0
2017-11-06 09:40:00,157.01,157.49,156.6,156.63,16974.0,130.4797,130.8786,130.139,130.1639,16974.0
2017-11-06 09:50:00,156.62,157.12,156.62,156.97,20139.0,130.1556,130.5711,130.1556,130.4465,20139.0
2017-11-06 10:00:00,157.09,157.52,156.9,157.51,23386.0,130.5462,130.9035,130.3883,130.8952,23386.0
2017-11-06 10:10:00,157.48,158.17,157.48,158.15,47340.0,130.8703,131.4437,130.8703,131.4271,47340.0
2017-11-06 10:20:00,158.06,158.12,157.87,158.08,10193.0,131.3523,131.4021,131.1944,131.3689,10193.0
2017-11-06 10:30:00,158.03,158.18,158.01,158.14,9888.0,131.3274,131.452,131.3107,131.4188,9888.0
2017-11-06 10:40:00,158.09,158.16,158.01,158.05,10391.0,131.3772,131.4354,131.3107,131.344,10391.0
2017-11-06 10:50:00,158.05,158.05,157.84,157.9,14510.0,131.344,131.344,131.1695,131.2193,14510.0
2017-11-06 11:00:00,157.86,157.93,157.76,157.78,13398.0,131.1861,131.2443,131.103,131.1196,13398.0
2017-11-06 11:10:00,157.79,157.87,157.74,157.79,16449.0,131.1279,131.1944,131.0864,131.1279,16449.0
2017-11-06 11:20:00,157.79,157.97,157.78,157.83,9809.0,131.1279,131.2775,131.1196,131.1611,9809.0
2017-11-06 11:30:00,157.85,158.21,157.81,158.21,9468.0,131.1778,131.4769,131.1445,131.4769,9468.0
2017-11-06 11:40:00,158.23,158.23,157.92,158.01,8505.0,131.4936,131.4936,131.2359,131.3107,8505.0
2017-11-06 11:50:00,158.04,158.05,157.75,157.81,44156.0,131.3357,131.344,131.0947,131.1445,44156.0
2017-11-06 12:00:00,157.8,158.14,157.79,158.1,39117.0,131.1362,131.4188,131.1279,131.3855,39117.0
2017-11-06 12:10:00,158.05,158.08,157.93,158.0,21822.0,131.344,131.3689,131.2443,131.3024,21822.0
2017-11-06 12:20:00,157.99,158.06,157.83,157.88,5865.0,131.2941,131.3523,131.1611,131.2027,5865.0
2017-11-06 12:30:00,157.92,157.98,157.9,157.91,3104.0,131.2359,131.2858,131.2193,131.2276,3104.0
2017-11-06 12:40:00,157.9,157.95,157.82,157.91,4403.0,131.2193,131.2609,131.1528,131.2276,4403.0
2017-11-06 12:50:00,157.92,158.04,157.88,158.03,3251.0,131.2359,131.3357,131.2027,131.3274,3251.0
2017-11-06 13:00:00,158.0,158.06,157.93,158.03,2450.0,131.3024,131.3523,131.2443,131.3274,2450.0
2017-11-06 13:10:00,158.02,158.07,157.95,157.96,3306.0,131.319,131.3606,131.2609,131.2692,3306.0
2017-11-06 13:20:00,157.92,158.01,157.9,158.01,5241.0,131.2359,131.3107,131.2193,131.3107,5241.0
2017-11-06 13:30:00,157.96,157.96,157.86,157.92,8455.0,131.2692,131.2692,131.1861,131.2359,8455.0
2017-11-06 13:40:00,157.9,157.97,157.83,157.84,9411.0,131.2193,131.2775,131.1611,131.1695,9411.0
2017-11-06 13:50:00,157.8,157.87,157.77,157.85,7290.0,131.1362,131.1944,131.1113,131.1778,7290.0
2017-11-06 14:00:00,157.85,157.88,157.77,157.81,14312.0,131.1778,131.2027,131.1113,131.1445,14312.0
2017-11-06 14:10:00,157.79,157.79,157.71,157.75,9857.0,131.1279,131.1279,131.0614,131.0947,9857.0
2017-11-06 14:20:00,157.77,157.89,157.76,157.83,9567.0,131.1113,131.211,131.103,131.1611,9567.0
2017-11-06 14:30:00,157.82,158.06,157.78,157.97,12293.0,131.1528,131.3523,131.1196,131.2775,12293.0
2017-11-06 14:40:00,157.97,157.99,157.88,157.88,7000.0,131.2775,131.2941,131.2027,131.2027,7000.0
2017-11-06 14:50:00,157.92,157.99,157.88,157.99,9205.0,131.2359,131.2941,131.2027,131.2941,9205.0
2017-11-06 15:00:00,157.96,158.03,157.93,158.01,13053.0,131.2692,131.3274,131.2443,131.3107,13053.0
2017-11-06 15:10:00,157.99,157.99,157.88,157.9,6083.0,131.2941,131.2941,131.2027,131.2193,6083.0
2017-11-06 15:20:00,157.89,157.97,157.89,157.96,11588.0,131.211,131.2775,131.211,131.2692,11588.0
2017-11-06 15:30:00,157.96,157.99,157.89,157.93,21410.0,131.2692,131.2941,131.211,131.2443,21410.0
2017-11-06 15:40:00,157.93,158.07,157.88,158.07,29278.0,131.2443,131.3606,131.2027,131.3606,29278.0
2017-11-06 15:50:00,158.05,158.08,157.98,157.99,72761.0,131.344,131.3689,131.2858,131.2941,72761.0
2017-11-07 09:30:00,157.98,158.34,157.88,157.9,13061.0,131.2858,131.585,131.2027,131.2193,13061.0
2017-11-07 09:40:00,157.98,158.42,157.97,158.04,5273.0,131.2858,131.6515,131.2775,131.3357,5273.0
2017-11-07 09:50:00,158.09,158.09,157.63,158.04,10189.0,131.3772,131.3772,130.9949,131.3357,10189.0
2017-11-07 10:00:00,157.99,158.2,157.72,157.83,8321.0,131.2941,131.4686,131.0697,131.1611,8321.0
2017-11-07 10:10:00,157.74,158.16,157.74,158.16,5136.0,131.0864,131.4354,131.0864,131.4354,5136.0
2017-11-07 10:20:00,158.16,158.16,157.7,157.74,7497.0,131.4354,131.4354,131.0531,131.0864,7497.0
2017-11-07 10:30:00,157.78,157.88,157.62,157.83,5976.0,131.1196,131.2027,130.9866,131.1611,5976.0
2017-11-07 10:40:00,157.85,158.03,157.72,157.77,5592.0,131.1778,131.3274,131.0697,131.1113,5592.0
2017-11-07 10:50:00,157.84,157.97,157.82,157.97,5341.0,131.1695,131.2775,131.1528,131.2775,5341.0
2017-11-07 11:00:00,157.94,158.02,157.73,157.96,8020.0,131.2526,131.319,131.078,131.2692,8020.0
2017-11-07 11:10:00,157.98,158.13,157.84,157.84,5926.0,131.2858,131.4105,131.1695,131.1695,5926.0
2017-11-07 11:20:00,157.79,158.14,157.79,157.92,14815.0,131.1279,131.4188,131.1279,131.2359,14815.0
2017-11-07 11:30:00,157.85,158.06,157.78,157.91,7449.0,131.1778,131.3523,131.1196,131.2276,7449.0
2017-11-07 11:40:00,157.83,158.07,157.83,157.94,5544.0,131.1611,131.3606,131.1611,131.2526,5544.0
2017-11-07 11:50:00,157.9,157.9,157.57,157.81,3800.0,131.2193,131.2193,130.9451,131.1445,3800.0
2017-11-07 12:00:00,157.82,158.0,157.73,157.93,5441.0,131.1528,131.3024,131.078,131.2443,5441.0
2017-11-07 12:10:00,157.9,157.9,157.69,157.69,4784.0,131.2193,131.2193,131.0448,131.0448,4784.0
2017-11-07 12:20:00,157.72,157.95,157.67,157.92,8727.0,131.0697,131.2609,131.0282,131.2359,8727.0
2017-11-07 12:30:00,157.93,157.93,157.63,157.77,5291.0,131.2443,131.2443,130.9949,131.1113,5291.0
2017-11-07 12:40:00,157.79,157.79,157.52,157.57,4461.0,131.1279,131.1279,130.9035,130.9451,4461.0
2017-11-07 12:50:00,157.63,157.71,157.6,157.69,1848.0,130.9949,131.0614,130.97,131.0448,1848.0
2017-11-07 13:00:00,157.72,157.72,157.62,157.68,3000.0,131.0697,131.0697,130.9866,131.0365,3000.0
2017-11-07 13:10:00,157.71,157.75,157.66,157.73,4582.0,131.0614,131.0947,131.0199,131.078,4582.0
2017-11-07 13:20:00,157.75,157.8,157.68,157.78,6241.0,131.0947,131.1362,131.0365,131.1196,6241.0
2017-11-07 13:30:00,157.83,157.83,157.69,157.69,3703.0,131.1611,131.1611,131.0448,131.0448,3703.0
2017-11-07 13:40:00,157.71,157.72,157.53,157.66,5749.0,131.0614,131.0697,130.9118,131.0199,5749.0
2017-11-07 13:50:00,157.66,157.7,157.55,157.6,7498.0,131.0199,131.0531,130.9285,130.97,7498.0
2017-11-07 14:00:00,157.58,157.63,157.55,157.58,7585.0,130.9534,130.9949,130.9285,130.9534,7585.0
2017-11-07 14:10:00,157.58,157.63,157.41,157.43,12802.0,130.9534,130.9949,130.8121,130.8287,12802.0
2017-11-07 14:20:00,157.39,157.4,157.25,157.38,6940.0,130.7955,130.8038,130.6792,130.7872,6940.0
2017-11-07 14:30:00,157.38,157.56,157.37,157.51,7337.0,130.7872,130.9368,130.7789,130.8952,7337.0
2017-11-07 14:40:00,157.5,157.57,157.4,157.42,8546.0,130.8869,130.9451,130.8038,130.8204,8546.0
2017-11-07 14:50:00,157.45,157.68,157.45,157.62,6253.0,130.8454,131.0365,130.8454,130.9866,6253.0
2017-11-07 15:00:00,157.65,157.65,157.51,157.56,5595.0,131.0116,131.0116,130.8952,130.9368,5595.0
2017-11-07 15:10:00,157.56,157.61,157.45,157.56,10156.0,130.9368,130.9783,130.8454,130.9368,10156.0
2017-11-07 15:20:00,157.56,157.6,157.48,157.59,5546.0,130.9368,130.97,130.8703,130.9617,5546.0
2017-11-07 15:30:00,157.63,157.78,157.56,157.78,13043.0,130.9949,131.1196,130.9368,131.1196,13043.0
2017-11-07 15:40:00,157.74,157.75,157.51,157.66,20804.0,131.0864,131.0947,130.8952,131.0199,20804.0
2017-11-07 15:50:00,157.66,157.86,157.66,157.83,28258.0,131.0199,131.1861,131.0199,131.1611,28258.0
2017-11-08 09:30:00,157.29,157.96,157.16,157.43,14102.0,130.7124,131.2692,130.6044,130.8287,14102.0
2017-11-08 09:40:00,157.4,157.59,157.32,157.52,5045.0,130.8038,130.9617,130.7373,130.9035,5045.0
2017-11-08 09:50:00,157.41,157.41,157.25,157.37,1612.0,130.8121,130.8121,130.6792,130.7789,1612.0
2017-11-08 10:00:00,157.36,157.4,157.22,157.3,3453.0,130.7706,130.8038,130.6542,130.7207,3453.0
2017-11-08 10:10:00,157.29,157.32,157.18,157.18,3968.0,130.7124,130.7373,130.621,130.621,3968.0
2017-11-08 10:20:00,157.15,157.71,157.12,157.71,6331.0,130.5961,131.0614,130.5711,131.0614,6331.0
2017-11-08 10:30:00,157.64,157.64,157.3,157.52,4900.0,131.0033,131.0033,130.7207,130.9035,4900.0
2017-11-08 10:40:00,157.56,157.68,157.51,157.57,6864.0,130.9368,131.0365,130.8952,130.9451,6864.0
2017-11-08 10:50:00,157.6,157.88,157.58,157.67,5878.0,130.97,131.2027,130.9534,131.0282,5878.0
2017-11-08 11:00:00,157.67,157.89,157.64,157.65,5902.0,131.0282,131.211,131.0033,131.0116,5902.0
2017-11-08 11:10:00,157.6,157.61,157.43,157.47,2809.0,130.97,130.9783,130.8287,130.862,2809.0
2017-11-08 11:20:00,157.45,157.62,157.45,157.54,3100.0,130.8454,130.9866,130.8454,130.9202,3100.0
2017-11-08 11:30:00,157.51,157.58,157.47,157.49,7875.0,130.8952,130.9534,130.862,130.8786,7875.0
2017-11-08 11:40:00,157.47,157.65,157.47,157.57,7281.0,130.862,131.0116,130.862,130.9451,7281.0
2017-11-08 11:50:00,157.57,157.63,157.5,157.62,10770.0,130.9451,130.9949,130.8869,130.9866,10770.0
2017-11-08 12:00:00,157.73,157.74,157.51,157.51,3934.0,131.078,131.0864,130.8952,130.8952,3934.0
2017-11-08 12:10:00,157.52,157.57,157.5,157.5,2814.0,130.9035,130.9451,130.8869,130.8869,2814.0
2017-11-08 12:20:00,157.52,157.59,157.52,157.56,2776.0,130.9035,130.9617,130.9035,130.9368,2776.0
2017-11-08 12:30:00,157.54,157.61,157.48,157.52,2392.0,130.9202,130.9783,130.8703,130.9035,2392.0
2017-11-08 12:40:00,157.45,157.49,157.41,157.41,1513.0,130.8454,130.8786,130.8121,130.8121,1513.0
2017-11-08 12:50:00,157.4,157.46,157.35,157.46,3794.0,130.8038,130.8537,130.7623,130.8537,3794.0
2017-11-08 13:00:00,157.5,157.55,157.4,157.4,7419.0,130.8869,130.9285,130.8038,130.8038,7419.0
2017-11-08 13:10:00,157.4,157.47,157.38,157.41,4056.0,130.8038,130.862,130.7872,130.8121,4056.0
2017-11-08 13:20:00,157.43,157.5,157.42,157.45,2824.0,130.8287,130.8869,130.8204,130.8454,2824.0
2017-11-08 13:30:00,157.42,157.49,157.4,157.4,2855.0,130.8204,130.8786,130.8038,130.8038,2855.0
2017-11-08 13:40:00,157.4,157.52,157.4,157.41,2781.0,130.8038,130.9035,130.8038,130.8121,2781.0
2017-11-08 13:50:00,157.41,157.48,157.4,157.46,1548.0,130.8121,130.8703,130.8038,130.8537,1548.0
2017-11-08 14:00:00,157.46,157.54,157.45,157.49,8441.0,130.8537,130.9202,130.8454,130.8786,8441.0
2017-11-08 14:10:00,157.46,157.51,157.45,157.48,5213.0,130.8537,130.8952,130.8454,130.8703,5213.0
2017-11-08 14:20:00,157.5,157.52,157.46,157.51,4508.0,130.8869,130.9035,130.8537,130.8952,4508.0
2017-11-08 14:30:00,157.55,157.56,157.46,157.56,6778.0,130.9285,130.9368,130.8537,130.9368,6778.0
2017-11-08 14:40:00,157.53,157.64,157.52,157.58,4800.0,130.9118,131.0033,130.9035,130.9534,4800.0
2017-11-08 14:50:00,157.62,157.67,157.58,157.62,5652.0,130.9866,131.0282,130.9534,130.9866,5652.0
2017-11-08 15:00:00,157.67,157.69,157.61,157.63,6428.0,131.0282,131.0448,130.9783,130.9949,6428.0
2017-11-08 15:10:00,157.66,157.7,157.61,157.7,7536.0,131.0199,131.0531,130.9783,131.0531,7536.0
2017-11-08 15:20:00,157.69,157.8,157.68,157.68,4260.0,131.0448,131.1362,131.0365,131.0365,4260.0
2017-11-08 15:30:00,157.68,157.81,157.65,157.78,15819.0,131.0365,131.1445,131.0116,131.1196,15819.0
2017-11-08 15:40:00,157.75,157.75,157.59,157.59,11457.0,131.0947,131.0947,130.9617,130.9617,11457.0
2017-11-08 15:50:00,157.6,157.7,157.58,157.66,33119.0,130.97,131.0531,130.9534,131.0199,33119.0
2017-11-09 09:30:00,156.77,156.83,156.05,156.52,14422.0,130.2803,130.3301,129.6819,130.0725,14422.0
2017-11-09 09:40:00,156.41,156.46,155.87,155.88,27777.0,129.9811,130.0226,129.5323,129.5406,27777.0
2017-11-09 09:50:00,155.99,156.39,155.74,156.09,15957.0,129.6321,129.9645,129.4243,129.7152,15957.0
2017-11-09 10:00:00,156.21,156.47,156.04,156.12,10061.0,129.8149,130.031,129.6736,129.7401,10061.0
2017-11-09 10:10:00,156.16,156.34,155.94,156.34,5585.0,129.7733,129.9229,129.5905,129.9229,5585.0
2017-11-09 10:20:00,156.34,156.42,156.1,156.23,8565.0,129.9229,129.9894,129.7235,129.8315,8565.0
2017-11-09 10:30:00,156.25,156.35,156.15,156.25,15746.0,129.8481,129.9312,129.765,129.8481,15746.0
2017-11-09 10:40:00,156.22,156.4,156.17,156.35,12330.0,129.8232,129.9728,129.7816,129.9312,12330.0
2017-11-09 10:50:00,156.35,156.6,156.32,156.6,7956.0,129.9312,130.139,129.9063,130.139,7956.0
2017-11-09 11:00:00,156.63,156.64,156.43,156.48,5867.0,130.1639,130.1722,129.9977,130.0393,5867.0
2017-11-09 11:10:00,156.39,156.43,156.08,156.27,29852.0,129.9645,129.9977,129.7069,129.8647,29852.0
2017-11-09 11:20:00,156.3,156.34,155.93,156.23,29589.0,129.8897,129.9229,129.5822,129.8315,29589.0
2017-11-09 11:30:00,156.22,156.3,156.02,156.06,64264.0,129.8232,129.8897,129.657,129.6902,64264.0
2017-11-09 11:40:00,156.02,156.21,155.7,156.09,59029.0,129.657,129.8149,129.3911,129.7152,59029.0
2017-11-09 11:50:00,156.09,156.21,155.6,156.06,40062.0,129.7152,129.8149,129.308,129.6902,40062.0
2017-11-09 12:00:00,156.02,156.06,155.76,155.88,36203.0,129.657,129.6902,129.4409,129.5406,36203.0
2017-11-09 12:10:00,155.86,155.94,155.35,155.72,17020.0,129.524,129.5905,129.1002,129.4077,17020.0
2017-11-09 12:20:00,155.71,155.83,155.53,155.74,70814.0,129.3994,129.4991,129.2498,129.4243,70814.0
2017-11-09 12:30:00,155.75,155.75,155.22,155.5,31342.0,129.4326,129.4326,128.9922,129.2249,31342.0
2017-11-09 12:40:00,155.46,155.57,155.42,155.57,18081.0,129.1916,129.283,129.1584,129.283,18081.0
2017-11-09 12:50:00,155.51,155.75,155.48,155.69,9108.0,129.2332,129.4326,129.2082,129.3827,9108.0
2017-11-09 13:00:00,155.69,155.69,155.47,155.65,7385.0,129.3827,129.3827,129.1999,129.3495,7385.0
2017-11-09 13:10:00,155.64,155.91,155.6,155.91,11493.0,129.3412,129.5656,129.308,129.5656,11493.0
2017-11-09 13:20:00,155.94,156.09,155.94,156.0,4960.0,129.5905,129.7152,129.5905,129.6404,4960.0
2017-11-09 13:30:00,156.02,156.37,156.02,156.05,13207.0,129.657,129.9478,129.657,129.6819,13207.0
2017-11-09 13:40:00,155.93,155.93,155.59,155.81,20301.0,129.5822,129.5822,129.2996,129.4825,20301.0
2017-11-09 13:50:00,155.84,155.92,155.82,155.85,11494.0,129.5074,129.5739,129.4908,129.5157,11494.0
2017-11-09 14:00:00,155.9,156.2,155.85,156.16,14844.0,129.5573,129.8066,129.5157,129.7733,14844.0
2017-11-09 14:10:00,156.16,156.16,155.96,156.04,28232.0,129.7733,129.7733,129.6071,129.6736,28232.0
2017-11-09 14:20:00,156.05,156.13,155.97,156.0,11429.0,129.6819,129.7484,129.6154,129.6404,11429.0
2017-11-09 14:30:00,156.0,156.14,155.93,155.97,8889.0,129.6404,129.7567,129.5822,129.6154,8889.0
2017-11-09 14:40:00,155.96,156.06,155.9,156.03,9811.0,129.6071,129.6902,129.5573,129.6653,9811.0
2017-11-09 14:50:00,156.06,156.14,156.03,156.11,12110.0,129.6902,129.7567,129.6653,129.7318,12110.0
2017-11-09 15:00:00,156.11,156.32,156.06,156.32,11615.0,129.7318,129.9063,129.6902,129.9063,11615.0
2017-11-09 15:10:00,156.32,156.45,156.22,156.38,12844.0,129.9063,130.0143,129.8232,129.9562,12844.0
2017-11-09 15:20:00,156.39,156.68,156.35,156.68,20888.0,129.9645,130.2055,129.9312,130.2055,20888.0
2017-11-09 15:30:00,156.69,156.71,156.51,156.56,29387.0,130.2138,130.2304,130.0642,130.1057,29387.0
2017-11-09 15:40:00,156.56,156.57,156.35,156.39,27853.0,130.1057,130.1141,129.9312,129.9645,27853.0
2017-11-09 15:50:00,156.39,156.57,156.32,156.36,83670.0,129.9645,130.1141,129.9063,129.9395,83670.0
2017-11-10 09:30:00,155.76,156.09,155.72,155.94,23079.0,129.4409,129.7152,129.4077,129.5905,23079.0
2017-11-10 09:40:00,156.0,156.68,155.94,156.52,27390.0,129.6404,130.2055,129.5905,130.0725,27390.0
2017-11-10 09:50:00,156.67,157.01,156.65,156.8,18947.0,130.1972,130.4797,130.1805,130.3052,18947.0
2017-11-10 10:00:00,156.7,156.77,156.61,156.68,10764.0,130.2221,130.2803,130.1473,130.2055,10764.0
2017-11-10 10:10:00,156.68,157.11,156.63,157.11,8940.0,130.2055,130.5628,130.1639,130.5628,8940.0
2017-11-10 10:20:00,157.17,157.42,157.07,157.14,20119.0,130.6127,130.8204,130.5296,130.5877,20119.0
2017-11-10 10:30:00,157.05,157.05,156.68,156.68,7819.0,130.5129,130.5129,130.2055,130.2055,7819.0
2017-11-10 10:40:00,156.75,156.85,156.72,156.72,3772.0,130.2636,130.3467,130.2387,130.2387,3772.0
2017-11-10 10:50:00,156.77,156.79,156.57,156.72,4548.0,130.2803,130.2969,130.1141,130.2387,4548.0
2017-11-10 11:00:00,156.72,156.8,156.66,156.71,4426.0,130.2387,130.3052,130.1888,130.2304,4426.0
2017-11-10 11:10:00,156.69,156.87,156.64,156.85,3976.0,130.2138,130.3634,130.1722,130.3467,3976.0
2017-11-10 11:20:00,156.77,156.8,156.59,156.59,4284.0,130.2803,130.3052,130.1307,130.1307,4284.0
2017-11-10 11:30:00,156.64,156.84,156.48,156.49,18602.0,130.1722,130.3384,130.0393,130.0476,18602.0
2017-11-10 11:40:00,156.5,156.65,156.49,156.63,3652.0,130.0559,130.1805,130.0476,130.1639,3652.0
2017-11-10 11:50:00,156.57,156.64,156.53,156.53,1940.0,130.1141,130.1722,130.0808,130.0808,1940.0
2017-11-10 12:00:00,156.58,156.78,156.57,156.75,3926.0,130.1224,130.2886,130.1141,130.2636,3926.0
2017-11-10 12:10:00,156.71,156.82,156.7,156.82,2421.0,130.2304,130.3218,130.2221,130.3218,2421.0
2017-11-10 12:20:00,156.81,156.98,156.81,156.83,3047.0,130.3135,130.4548,130.3135,130.3301,3047.0
2017-11-10 12:30:00,156.77,156.77,156.64,156.67,2265.0,130.2803,130.2803,130.1722,130.1972,2265.0
2017-11-10 12:40:00,156.73,156.74,156.62,156.62,1026.0,130.247,130.2553,130.1556,130.1556,1026.0
2017-11-10 12:50:00,156.59,156.79,156.59,156.66,2427.0,130.1307,130.2969,130.1307,130.1888,2427.0
2017-11-10 13:00:00,156.65,156.67,156.58,156.65,2983.0,130.1805,130.1972,130.1224,130.1805,2983.0
2017-11-10 13:10:00,156.66,156.84,156.66,156.84,4534.0,130.1888,130.3384,130.1888,130.3384,4534.0
2017-11-10 13:20:00,156.79,156.87,156.75,156.81,2764.0,130.2969,130.3634,130.2636,130.3135,2764.0
2017-11-10 13:30:00,156.87,156.88,156.78,156.78,2000.0,130.3634,130.3717,130.2886,130.2886,2000.0
2017-11-10 13:40:00,156.75,156.79,156.65,156.73,4464.0,130.2636,130.2969,130.1805,130.247,4464.0
2017-11-10 13:50:00,156.72,156.85,156.66,156.77,9099.0,130.2387,130.3467,130.1888,130.2803,9099.0
2017-11-10 14:00:00,156.79,156.88,156.79,156.86,4693.0,130.2969,130.3717,130.2969,130.3551,4693.0
2017-11-10 14:10:00,156.87,157.06,156.84,157.0,7499.0,130.3634,130.5213,130.3384,130.4714,7499.0
2017-11-10 14:20:00,157.02,157.05,156.99,157.0,6421.0,130.488,130.5129,130.4631,130.4714,6421.0
2017-11-10 14:30:00,157.02,157.06,156.98,157.01,5239.0,130.488,130.5213,130.4548,130.4797,5239.0
2017-11-10 14:40:00,157.01,157.05,156.98,157.05,8028.0,130.4797,130.5129,130.4548,130.5129,8028.0
2017-11-10 14:50:00,157.07,157.26,157.0,157.26,8585.0,130.5296,130.6875,130.4714,130.6875,8585.0
2017-11-10 15:00:00,157.23,157.23,156.97,156.99,10753.0,130.6625,130.6625,130.4465,130.4631,10753.0
2017-11-10 15:10:00,157.0,157.15,156.99,157.15,6103.0,130.4714,130.5961,130.4631,130.5961,6103.0
2017-11-10 15:20:00,157.12,157.3,157.1,157.24,16927.0,130.5711,130.7207,130.5545,130.6708,16927.0
2017-11-10 15:30:00,157.25,157.3,157.09,157.09,17551.0,130.6792,130.7207,130.5462,130.5462,17551.0
2017-11-10 15:40:00,157.09,157.19,157.06,157.13,29844.0,130.5462,130.6293,130.5213,130.5794,29844.0
2017-11-10 15:50:00,157.16,157.32,157.15,157.15,70357.0,130.6044,130.7373,130.5961,130.5961,70357.0
2017-11-13 09:30:00,156.29,156.73,156.05,156.55,16903.0,129.8814,130.247,129.6819,130.0974,16903.0
2017-11-13 09:40:00,156.55,156.94,156.49,156.57,11521.0,130.0974,130.4215,130.0476,130.1141,11521.0
2017-11-13 09:50:00,156.59,156.99,156.53,156.89,11915.0,130.1307,130.4631,130.0808,130.38,11915.0
2017-11-13 10:00:00,157.04,157.06,156.85,157.01,12063.0,130.5046,130.5213,130.3467,130.4797,12063.0
2017-11-13 10:10:00,157.08,157.36,156.86,156.97,8097.0,130.5379,130.7706,130.3551,130.4465,8097.0
2017-11-13 10:20:00,157.0,157.3,156.95,157.13,11519.0,130.4714,130.7207,130.4298,130.5794,11519.0
2017-11-13 10:30:00,157.1,157.38,157.08,157.28,16039.0,130.5545,130.7872,130.5379,130.7041,16039.0
2017-11-13 10:40:00,157.33,157.43,157.22,157.35,8373.0,130.7456,130.8287,130.6542,130.7623,8373.0
2017-11-13 10:50:00,157.35,157.47,157.23,157.42,10138.0,130.7623,130.862,130.6625,130.8204,10138.0
2017-11-13 11:00:00,157.44,157.44,157.18,157.43,21266.0,130.837,130.837,130.621,130.8287,21266.0
2017-11-13 11:10:00,157.44,157.56,157.4,157.55,18387.0,130.837,130.9368,130.8038,130.9285,18387.0
2017-11-13 11:20:00,157.53,157.78,157.47,157.74,16837.0,130.9118,131.1196,130.862,131.0864,16837.0
2017-11-13 11:30:00,157.74,158.08,157.67,157.97,30335.0,131.0864,131.3689,131.0282,131.2775,30335.0
2017-11-13 11:40:00,158.0,158.04,157.7,157.9,14470.0,131.3024,131.3357,131.0531,131.2193,14470.0
2017-11-13 11:50:00,157.94,157.94,157.67,157.75,10261.0,131.2526,131.2526,131.0282,131.0947,10261.0
2017-11-13 12:00:00,157.79,157.97,157.62,157.83,7037.0,131.1279,131.2775,130.9866,131.1611,7037.0
2017-11-13 12:10:00,157.8,157.88,157.67,157.77,5816.0,131.1362,131.2027,131.0282,131.1113,5816.0
2017-11-13 12:20:00,157.78,157.8,157.68,157.75,13141.0,131.1196,131.1362,131.0365,131.0947,13141.0
2017-11-13 12:30:00,157.78,157.84,157.7,157.76,14023.0,131.1196,131.1695,131.0531,131.103,14023.0
2017-11-13 12:40:00,157.77,157.79,157.71,157.74,5363.0,131.1113,131.1279,131.0614,131.0864,5363.0
2017-11-13 12:50:00,157.74,157.79,157.7,157.74,7243.0,131.0864,131.1279,131.0531,131.0864,7243.0
2017-11-13 13:00:00,157.76,157.76,157.37,157.46,18993.0,131.103,131.103,130.7789,130.8537,18993.0
2017-11-13 13:10:00,157.5,157.6,157.39,157.55,14622.0,130.8869,130.97,130.7955,130.9285,14622.0
2017-11-13 13:20:00,157.54,157.66,157.47,157.53,10443.0,130.9202,131.0199,130.862,130.9118,10443.0
2017-11-13 13:30:00,157.54,157.6,157.42,157.58,11568.0,130.9202,130.97,130.8204,130.9534,11568.0
2017-11-13 13:40:00,157.6,157.6,157.46,157.56,8775.0,130.97,130.97,130.8537,130.9368,8775.0
2017-11-13 13:50:00,157.53,157.7,157.49,157.7,11065.0,130.9118,131.0531,130.8786,131.0531,11065.0
2017-11-13 14:00:00,157.65,157.65,157.38,157.5,9923.0,131.0116,131.0116,130.7872,130.8869,9923.0
2017-11-13 14:10:00,157.49,157.62,157.47,157.52,9304.0,130.8786,130.9866,130.862,130.9035,9304.0
2017-11-13 14:20:00,157.5,157.62,157.48,157.57,17674.0,130.8869,130.9866,130.8703,130.9451,17674.0
2017-11-13 14:30:00,157.58,157.58,157.47,157.49,9530.0,130.9534,130.9534,130.862,130.8786,9530.0
2017-11-13 14:40:00,157.49,157.51,157.29,157.29,12472.0,130.8786,130.8952,130.7124,130.7124,12472.0
2017-11-13 14:50:00,157.33,157.36,157.09,157.22,14423.0,130.7456,130.7706,130.5462,130.6542,14423.0
2017-11-13 15:00:00,157.21,157.42,157.21,157.4,21151.0,130.6459,130.8204,130.6459,130.8038,21151.0
2017-11-13 15:10:00,157.41,157.57,157.37,157.56,19621.0,130.8121,130.9451,130.7789,130.9368,19621.0
2017-11-13 15:20:00,157.56,157.57,157.49,157.54,24076.0,130.9368,130.9451,130.8786,130.9202,24076.0
2017-11-13 15:30:00,157.53,157.73,157.52,157.68,38876.0,130.9118,131.078,130.9035,131.0365,38876.0
2017-11-13 15:40:00,157.66,157.66,157.38,157.51,34301.0,131.0199,131.0199,130.7872,130.8952,34301.0
2017-11-13 15:50:00,157.52,157.61,157.47,157.6,92359.0,130.9035,130.9783,130.862,130.97,92359.0
2017-11-14 09:30:00,156.56,157.29,156.33,157.29,23115.0,130.1057,130.7124,129.9146,130.7124,23115.0
2017-11-14 09:40:00,157.37,157.46,156.83,156.96,16560.0,130.7789,130.8537,130.3301,130.4382,16560.0
2017-11-14 09:50:00,157.0,157.15,156.92,157.14,16833.0,130.4714,130.5961,130.4049,130.5877,16833.0
2017-11-14 10:00:00,157.17,157.32,157.0,157.27,22807.0,130.6127,130.7373,130.4714,130.6958,22807.0
2017-11-14 10:10:00,157.33,157.59,157.3,157.59,15998.0,130.7456,130.9617,130.7207,130.9617,15998.0
2017-11-14 10:20:00,157.57,157.7,157.34,157.5,20876.0,130.9451,131.0531,130.7539,130.8869,20876.0
2017-11-14 10:30:00,157.5,157.91,157.45,157.91,11451.0,130.8869,131.2276,130.8454,131.2276,11451.0
2017-11-14 10:40:00,157.91,158.18,157.85,158.09,12849.0,131.2276,131.452,131.1778,131.3772,12849.0
2017-11-14 10:50:00,158.12,158.31,158.02,158.02,18036.0,131.4021,131.56,131.319,131.319,18036.0
2017-11-14 11:00:00,158.07,158.3,157.91,158.14,17463.0,131.3606,131.5517,131.2276,131.4188,17463.0
2017-11-14 11:10:00,158.14,158.27,158.1,158.17,14019.0,131.4188,131.5268,131.3855,131.4437,14019.0
2017-11-14 11:20:00,158.17,158.23,158.08,158.15,15081.0,131.4437,131.4936,131.3689,131.4271,15081.0
2017-11-14 11:30:00,158.1,158.28,158.08,158.22,44952.0,131.3855,131.5351,131.3689,131.4853,44952.0
2017-11-14 11:40:00,158.22,158.37,158.15,158.33,13863.0,131.4853,131.6099,131.4271,131.5767,13863.0
2017-11-14 11:50:00,158.28,158.4,158.24,158.4,6923.0,131.5351,131.6348,131.5019,131.6348,6923.0
2017-11-14 12:00:00,158.31,158.39,157.98,158.1,10890.0,131.56,131.6265,131.2858,131.3855,10890.0
2017-11-14 12:10:00,158.1,158.28,157.98,158.25,10730.0,131.3855,131.5351,131.2858,131.5102,10730.0
2017-11-14 12:20:00,158.25,158.34,158.19,158.27,9048.0,131.5102,131.585,131.4603,131.5268,9048.0
2017-11-14 12:30:00,158.25,158.3,158.16,158.25,9755.0,131.5102,131.5517,131.4354,131.5102,9755.0
2017-11-14 12:40:00,158.25,158.53,158.21,158.39,17577.0,131.5102,131.7429,131.4769,131.6265,17577.0
2017-11-14 12:50:00,158.38,158.51,158.13,158.19,41131.0,131.6182,131.7262,131.4105,131.4603,41131.0
2017-11-14 13:00:00,158.11,158.16,157.83,157.92,6455.0,131.3938,131.4354,131.1611,131.2359,6455.0
2017-11-14 13:10:00,157.94,158.24,157.94,158.21,9631.0,131.2526,131.5019,131.2526,131.4769,9631.0
2017-11-14 13:20:00,158.2,158.46,158.2,158.46,7793.0,131.4686,131.6847,131.4686,131.6847,7793.0
2017-11-14 13:30:00,158.42,158.43,158.28,158.32,7638.0,131.6515,131.6598,131.5351,131.5684,7638.0
2017-11-14 13:40:00,158.3,158.44,158.3,158.35,6540.0,131.5517,131.6681,131.5517,131.5933,6540.0
2017-11-14 13:50:00,158.35,158.35,158.2,158.2,6835.0,131.5933,131.5933,131.4686,131.4686,6835.0
2017-11-14 14:00:00,158.24,158.31,158.18,158.28,6139.0,131.5019,131.56,131.452,131.5351,6139.0
2017-11-14 14:10:00,158.25,158.34,158.22,158.31,8909.0,131.5102,131.585,131.4853,131.56,8909.0
2017-11-14 14:20:00,158.31,158.32,158.22,158.28,7521.0,131.56,131.5684,131.4853,131.5351,7521.0
2017-11-14 14:30:00,158.28,158.4,158.28,158.38,12075.0,131.5351,131.6348,131.5351,131.6182,12075.0
2017-11-14 14:40:00,158.4,158.42,158.33,158.34,14440.0,131.6348,131.6515,131.5767,131.585,14440.0
2017-11-14 14:50:00,158.34,158.34,158.2,158.22,6129.0,131.585,131.585,131.4686,131.4853,6129.0
2017-11-14 15:00:00,158.24,158.26,158.03,158.03,13170.0,131.5019,131.5185,131.3274,131.3274,13170.0
2017-11-14 15:10:00,158.04,158.17,157.96,158.16,12069.0,131.3357,131.4437,131.2692,131.4354,12069.0
2017-11-14 15:20:00,158.14,158.15,158.07,158.09,10811.0,131.4188,131.4271,131.3606,131.3772,10811.0
2017-11-14 15:30:00,158.1,158.25,158.04,158.04,19605.0,131.3855,131.5102,131.3357,131.3357,19605.0
2017-11-14 15:40:00,158.05,158.27,158.05,158.27,23360.0,131.344,131.5268,131.344,131.5268,23360.0
2017-11-14 15:50:00,158.32,158.68,158.32,158.53,103434.0,131.5684,131.8675,131.5684,131.7429,103434.0
2017-11-15 09:30:00,157.83,157.83,156.01,156.04,24229.0,131.1611,131.1611,129.6487,129.6736,24229.0
2017-11-15 09:40:00,156.26,156.56,156.21,156.39,11331.0,129.8564,130.1057,129.8149,129.9645,11331.0
2017-11-15 09:50:00,156.44,156.79,156.44,156.61,8459.0,130.006,130.2969,130.006,130.1473,8459.0
2017-11-15 10:00:00,156.55,156.74,156.5,156.56,17339.0,130.0974,130.2553,130.0559,130.1057,17339.0
2017-11-15 10:10:00,156.56,156.59,156.34,156.4,16581.0,130.1057,130.1307,129.9229,129.9728,16581.0
2017-11-15 10:20:00,156.38,156.75,156.31,156.48,10023.0,129.9562,130.2636,129.898,130.0393,10023.0
2017-11-15 10:30:00,156.5,156.7,156.26,156.58,9883.0,130.0559,130.2221,129.8564,130.1224,9883.0
2017-11-15 10:40:00,156.59,156.69,156.51,156.64,11822.0,130.1307,130.2138,130.0642,130.1722,11822.0
2017-11-15 10:50:00,156.61,156.95,156.58,156.95,8694.0,130.1473,130.4298,130.1224,130.4298,8694.0
2017-11-15 11:00:00,156.9,156.9,156.71,156.71,6983.0,130.3883,130.3883,130.2304,130.2304,6983.0
2017-11-15 11:10:00,156.74,156.84,156.56,156.56,34665.0,130.2553,130.3384,130.1057,130.1057,34665.0
2017-11-15 11:20:00,156.59,156.73,156.57,156.59,11825.0,130.1307,130.247,130.1141,130.1307,11825.0
2017-11-15 11:30:00,156.6,156.71,156.35,156.43,14938.0,130.139,130.2304,129.9312,129.9977,14938.0
2017-11-15 11:40:00,156.46,156.59,156.44,156.46,6282.0,130.0226,130.1307,130.006,130.0226,6282.0
2017-11-15 11:50:00,156.5,156.57,156.47,156.53,9263.0,130.0559,130.1141,130.031,130.0808,9263.0
2017-11-15 12:00:00,156.5,156.52,156.17,156.19,21247.0,130.0559,130.0725,129.7816,129.7983,21247.0
2017-11-15 12:10:00,156.22,156.34,156.16,156.16,9546.0,129.8232,129.9229,129.7733,129.7733,9546.0
2017-11-15 12:20:00,156.13,156.25,156.09,156.12,9911.0,129.7484,129.8481,129.7152,129.7401,9911.0
2017-11-15 12:30:00,156.12,156.18,156.08,156.14,11633.0,129.7401,129.79,129.7069,129.7567,11633.0
2017-11-15 12:40:00,156.13,156.15,155.8,155.81,12831.0,129.7484,129.765,129.4742,129.4825,12831.0
2017-11-15 12:50:00,155.83,156.02,155.83,156.01,12484.0,129.4991,129.657,129.4991,129.6487,12484.0
2017-11-15 13:00:00,156.03,156.04,155.85,155.9,8557.0,129.6653,129.6736,129.5157,129.5573,8557.0
2017-11-15 13:10:00,155.89,155.89,155.77,155.78,7194.0,129.549,129.549,129.4492,129.4575,7194.0
2017-11-15 13:20:00,155.8,155.8,155.64,155.64,9337.0,129.4742,129.4742,129.3412,129.3412,9337.0
2017-11-15 13:30:00,155.63,155.63,155.42,155.43,12783.0,129.3329,129.3329,129.1584,129.1667,12783.0
2017-11-15 13:40:00,155.45,155.67,155.45,155.55,7543.0,129.1833,129.3661,129.1833,129.2664,7543.0
2017-11-15 13:50:00,155.57,155.68,155.48,155.61,11439.0,129.283,129.3744,129.2082,129.3163,11439.0
2017-11-15 14:00:00,155.59,155.6,155.36,155.36,7455.0,129.2996,129.308,129.1085,129.1085,7455.0
2017-11-15 14:10:00,155.39,155.51,155.36,155.45,9524.0,129.1334,129.2332,129.1085,129.1833,9524.0
2017-11-15 14:20:00,155.46,155.55,155.39,155.54,13217.0,129.1916,129.2664,129.1334,129.2581,13217.0
2017-11-15 14:30:00,155.52,155.74,155.46,155.67,14611.0,129.2415,129.4243,129.1916,129.3661,14611.0
2017-11-15 14:40:00,155.67,155.69,155.53,155.61,15024.0,129.3661,129.3827,129.2498,129.3163,15024.0
2017-11-15 14:50:00,155.6,155.71,155.59,155.68,11372.0,129.308,129.3994,129.2996,129.3744,11372.0
2017-11-15 15:00:00,155.67,155.91,155.64,155.91,12549.0,129.3661,129.5656,129.3412,129.5656,12549.0
2017-11-15 15:10:00,155.92,156.09,155.88,156.05,14383.0,129.5739,129.7152,129.5406,129.6819,14383.0
2017-11-15 15:20:00,156.06,156.08,155.69,155.87,18879.0,129.6902,129.7069,129.3827,129.5323,18879.0
2017-11-15 15:30:00,155.88,156.08,155.86,156.07,22902.0,129.5406,129.7069,129.524,129.6985,22902.0
2017-11-15 15:40:00,156.03,156.03,155.86,155.98,39908.0,129.6653,129.6653,129.524,129.6237,39908.0
2017-11-15 15:50:00,155.97,155.97,155.76,155.87,91216.0,129.6154,129.6154,129.4409,129.5323,91216.0
2017-11-16 09:30:00,156.12,156.76,156.01,156.09,30689.0,129.7401,130.2719,129.6487,129.7152,30689.0
2017-11-16 09:40:00,156.0,156.57,155.84,156.45,11338.0,129.6404,130.1141,129.5074,130.0143,11338.0
2017-11-16 09:50:00,156.36,157.0,156.31,157.0,11315.0,129.9395,130.4714,129.898,130.4714,11315.0
2017-11-16 10:00:00,156.94,157.19,156.81,156.92,13832.0,130.4215,130.6293,130.3135,130.4049,13832.0
2017-11-16 10:10:00,156.92,157.46,156.85,157.46,12869.0,130.4049,130.8537,130.3467,130.8537,12869.0
2017-11-16 10:20:00,157.39,157.45,157.15,157.35,8425.0,130.7955,130.8454,130.5961,130.7623,8425.0
2017-11-16 10:30:00,157.36,157.57,157.16,157.27,8932.0,130.7706,130.9451,130.6044,130.6958,8932.0
2017-11-16 10:40:00,157.31,157.53,157.27,157.31,7141.0,130.729,130.9118,130.6958,130.729,7141.0
2017-11-16 10:50:00,157.34,157.47,157.16,157.16,8999.0,130.7539,130.862,130.6044,130.6044,8999.0
2017-11-16 11:00:00,157.18,157.4,157.13,157.2,11471.0,130.621,130.8038,130.5794,130.6376,11471.0
2017-11-16 11:10:00,157.21,157.43,157.15,157.37,6236.0,130.6459,130.8287,130.5961,130.7789,6236.0
2017-11-16 11:20:00,157.46,157.46,157.32,157.43,6136.0,130.8537,130.8537,130.7373,130.8287,6136.0
2017-11-16 11:30:00,157.43,157.64,157.32,157.61,15394.0,130.8287,131.0033,130.7373,130.9783,15394.0
2017-11-16 11:40:00,157.6,158.1,157.55,158.03,41778.0,130.97,131.3855,130.9285,131.3274,41778.0
2017-11-16 11:50:00,158.04,158.21,158.0,158.08,24683.0,131.3357,131.4769,131.3024,131.3689,24683.0
2017-11-16 12:00:00,158.08,158.08,157.97,158.0,6799.0,131.3689,131.3689,131.2775,131.3024,6799.0
2017-11-16 12:10:00,157.99,158.01,157.85,158.0,5937.0,131.2941,131.3107,131.1778,131.3024,5937.0
2017-11-16 12:20:00,158.01,158.06,157.83,157.89,16207.0,131.3107,131.3523,131.1611,131.211,16207.0
2017-11-16 12:30:00,157.91,157.95,157.85,157.94,9364.0,131.2276,131.2609,131.1778,131.2526,9364.0
2017-11-16 12:40:00,157.93,158.14,157.88,158.14,4479.0,131.2443,131.4188,131.2027,131.4188,4479.0
2017-11-16 12:50:00,158.14,158.18,158.1,158.15,4940.0,131.4188,131.452,131.3855,131.4271,4940.0
2017-11-16 13:00:00,158.18,158.36,158.16,158.33,5864.0,131.452,131.6016,131.4354,131.5767,5864.0
2017-11-16 13:10:00,158.32,158.43,158.26,158.28,5367.0,131.5684,131.6598,131.5185,131.5351,5367.0
2017-11-16 13:20:00,158.26,158.32,158.14,158.16,5812.0,131.5185,131.5684,131.4188,131.4354,5812.0
2017-11-16 13:30:00,158.15,158.15,158.0,158.0,5625.0,131.4271,131.4271,131.3024,131.3024,5625.0
2017-11-16 13:40:00,157.99,158.0,157.81,157.9,13644.0,131.2941,131.3024,131.1445,131.2193,13644.0
2017-11-16 13:50:00,157.87,157.91,157.82,157.82,4307.0,131.1944,131.2276,131.1528,131.1528,4307.0
2017-11-16 14:00:00,157.84,157.95,157.8,157.93,8408.0,131.1695,131.2609,131.1362,131.2443,8408.0
2017-11-16 14:10:00,157.94,158.07,157.9,157.94,7108.0,131.2526,131.3606,131.2193,131.2526,7108.0
2017-11-16 14:20:00,157.93,157.94,157.83,157.85,12391.0,131.2443,131.2526,131.1611,131.1778,12391.0
2017-11-16 14:30:00,157.86,158.0,157.86,157.93,11207.0,131.1861,131.3024,131.1861,131.2443,11207.0
2017-11-16 14:40:00,157.94,157.94,157.8,157.8,6024.0,131.2526,131.2526,131.1362,131.1362,6024.0
2017-11-16 14:50:00,157.79,157.82,157.75,157.78,7533.0,131.1279,131.1528,131.0947,131.1196,7533.0
2017-11-16 15:00:00,157.81,157.84,157.7,157.72,11487.0,131.1445,131.1695,131.0531,131.0697,11487.0
2017-11-16 15:10:00,157.71,157.98,157.67,157.87,15549.0,131.0614,131.2858,131.0282,131.1944,15549.0
2017-11-16 15:20:00,157.87,157.88,157.72,157.8,11395.0,131.1944,131.2027,131.0697,131.1362,11395.0
2017-11-16 15:30:00,157.8,157.8,157.57,157.58,16059.0,131.1362,131.1362,130.9451,130.9534,16059.0
2017-11-16 15:40:00,157.57,157.77,157.53,157.77,35789.0,130.9451,131.1113,130.9118,131.1113,35789.0
2017-11-16 15:50:00,157.78,158.03,157.73,157.91,119207.0,131.1196,131.3274,131.078,131.2276,119207.0
2017-11-17 09:30:00,156.97,157.22,156.48,157.12,53469.0,130.4465,130.6542,130.0393,130.5711,53469.0
2017-11-17 09:40:00,157.18,157.28,156.84,157.14,4587.0,130.621,130.7041,130.3384,130.5877,4587.0
2017-11-17 09:50:00,157.09,157.65,157.03,157.03,7921.0,130.5462,131.0116,130.4963,130.4963,7921.0
2017-11-17 10:00:00,157.13,157.42,156.98,157.31,23951.0,130.5794,130.8204,130.4548,130.729,23951.0
2017-11-17 10:10:00,157.29,157.3,157.05,157.24,19377.0,130.7124,130.7207,130.5129,130.6708,19377.0
2017-11-17 10:20:00,157.18,157.18,157.07,157.08,5332.0,130.621,130.621,130.5296,130.5379,5332.0
2017-11-17 10:30:00,157.07,157.07,156.77,156.86,9035.0,130.5296,130.5296,130.2803,130.3551,9035.0
2017-11-17 10:40:00,156.83,157.0,156.81,157.0,3853.0,130.3301,130.4714,130.3135,130.4714,3853.0
2017-11-17 10:50:00,156.95,157.11,156.92,157.09,7366.0,130.4298,130.5628,130.4049,130.5462,7366.0
2017-11-17 11:00:00,157.09,157.2,157.03,157.03,7261.0,130.5462,130.6376,130.4963,130.4963,7261.0
2017-11-17 11:10:00,157.02,157.02,156.79,156.89,4259.0,130.488,130.488,130.2969,130.38,4259.0
2017-11-17 11:20:00,156.9,157.11,156.9,156.96,5194.0,130.3883,130.5628,130.3883,130.4382,5194.0
2017-11-17 11:30:00,156.94,157.18,156.9,157.15,12651.0,130.4215,130.621,130.3883,130.5961,12651.0
2017-11-17 11:40:00,157.15,157.38,157.15,157.38,5613.0,130.5961,130.7872,130.5961,130.7872,5613.0
2017-11-17 11:50:00,157.35,157.35,157.15,157.15,6020.0,130.7623,130.7623,130.5961,130.5961,6020.0
2017-11-17 12:00:00,157.16,157.22,157.11,157.18,12944.0,130.6044,130.6542,130.5628,130.621,12944.0
2017-11-17 12:10:00,157.24,157.38,157.17,157.34,3433.0,130.6708,130.7872,130.6127,130.7539,3433.0
2017-11-17 12:20:00,157.35,157.35,157.26,157.26,510.0,130.7623,130.7623,130.6875,130.6875,510.0
2017-11-17 12:30:00,157.27,157.32,157.13,157.31,10366.0,130.6958,130.7373,130.5794,130.729,10366.0
2017-11-17 12:40:00,157.36,157.39,157.26,157.37,2753.0,130.7706,130.7955,130.6875,130.7789,2753.0
2017-11-17 12:50:00,157.35,157.42,157.29,157.41,4299.0,130.7623,130.8204,130.7124,130.8121,4299.0
2017-11-17 13:00:00,157.4,157.55,157.37,157.5,5312.0,130.8038,130.9285,130.7789,130.8869,5312.0
2017-11-17 13:10:00,157.48,157.49,157.36,157.38,3829.0,130.8703,130.8786,130.7706,130.7872,3829.0
2017-11-17 13:20:00,157.38,157.48,157.36,157.46,4701.0,130.7872,130.8703,130.7706,130.8537,4701.0
2017-11-17 13:30:00,157.49,157.57,157.41,157.47,7203.0,130.8786,130.9451,130.8121,130.862,7203.0
2017-11-17 13:40:00,157.42,157.42,157.25,157.3,3236.0,130.8204,130.8204,130.6792,130.7207,3236.0
2017-11-17 13:50:00,157.25,157.25,157.14,157.17,5354.0,130.6792,130.6792,130.5877,130.6127,5354.0
2017-11-17 14:00:00,157.17,157.18,157.04,157.1,10678.0,130.6127,130.621,130.5046,130.5545,10678.0
2017-11-17 14:10:00,157.11,157.12,156.92,157.07,5685.0,130.5628,130.5711,130.4049,130.5296,5685.0
2017-11-17 14:20:00,157.09,157.25,157.03,157.24,4338.0,130.5462,130.6792,130.4963,130.6708,4338.0
2017-11-17 14:30:00,157.23,157.58,157.23,157.31,18167.0,130.6625,130.9534,130.6625,130.729,18167.0
2017-11-17 14:40:00,157.32,157.55,157.26,157.5,10127.0,130.7373,130.9285,130.6875,130.8869,10127.0
2017-11-17 14:50:00,157.55,157.55,157.46,157.47,5915.0,130.9285,130.9285,130.8537,130.862,5915.0
2017-11-17 15:00:00,157.51,157.55,157.43,157.51,7666.0,130.8952,130.9285,130.8287,130.8952,7666.0
2017-11-17 15:10:00,157.46,157.52,157.38,157.43,4912.0,130.8537,130.9035,130.7872,130.8287,4912.0
2017-11-17 15:20:00,157.39,157.45,157.31,157.34,9750.0,130.7955,130.8454,130.729,130.7539,9750.0
2017-11-17 15:30:00,157.35,157.39,157.31,157.37,19268.0,130.7623,130.7955,130.729,130.7789,19268.0
2017-11-17 15:40:00,157.36,157.4,157.25,157.32,35450.0,130.7706,130.8038,130.6792,130.7373,35450.0
2017-11-17 15:50:00,157.35,157.45,157.13,157.15,81439.0,130.7623,130.8454,130.5794,130.5961,81439.0
2017-11-20 09:30:00,157.54,158.25,157.05,158.07,19286.0,130.9202,131.5102,130.5129,131.3606,19286.0
2017-11-20 09:40:00,158.24,158.39,158.14,158.24,9763.0,131.5019,131.6265,131.4188,131.5019,9763.0
2017-11-20 09:50:00,158.19,158.27,157.91,158.27,13626.0,131.4603,131.5268,131.2276,131.5268,13626.0
2017-11-20 10:00:00,158.25,158.33,158.05,158.33,13092.0,131.5102,131.5767,131.344,131.5767,13092.0
2017-11-20 10:10:00,158.26,158.28,158.12,158.28,5556.0,131.5185,131.5351,131.4021,131.5351,5556.0
2017-11-20 10:20:00,158.29,158.58,158.26,158.52,12088.0,131.5434,131.7844,131.5185,131.7346,12088.0
2017-11-20 10:30:00,158.52,158.91,158.5,158.91,12129.0,131.7346,132.0587,131.7179,132.0587,12129.0
2017-11-20 10:40:00,158.9,158.96,158.73,158.79,7929.0,132.0503,132.1002,131.9091,131.9589,7929.0
2017-11-20 10:50:00,158.84,158.96,158.77,158.9,5429.0,132.0005,132.1002,131.9423,132.0503,5429.0
2017-11-20 11:00:00,158.94,159.42,158.94,159.39,14051.0,132.0836,132.4825,132.0836,132.4576,14051.0
2017-11-20 11:10:00,159.45,159.59,159.17,159.33,38777.0,132.5074,132.6238,132.2747,132.4077,38777.0
2017-11-20 11:20:00,159.32,159.39,159.22,159.3,13349.0,132.3994,132.4576,132.3163,132.3828,13349.0
2017-11-20 11:30:00,159.3,159.3,159.2,159.27,7763.0,132.3828,132.3828,132.2997,132.3578,7763.0
2017-11-20 11:40:00,159.26,159.3,159.18,159.18,8331.0,132.3495,132.3828,132.283,132.283,8331.0
2017-11-20 11:50:00,159.17,159.22,159.08,159.22,9610.0,132.2747,132.3163,132.1999,132.3163,9610.0
2017-11-20 12:00:00,159.21,159.49,159.21,159.49,6272.0,132.308,132.5407,132.308,132.5407,6272.0
2017-11-20 12:10:00,159.47,159.5,159.31,159.31,8452.0,132.524,132.549,132.3911,132.3911,8452.0
2017-11-20 12:20:00,159.3,159.34,159.28,159.34,2094.0,132.3828,132.416,132.3661,132.416,2094.0
2017-11-20 12:30:00,159.36,159.45,159.34,159.4,7873.0,132.4326,132.5074,132.416,132.4659,7873.0
2017-11-20 12:40:00,159.43,159.45,159.33,159.39,5442.0,132.4908,132.5074,132.4077,132.4576,5442.0
2017-11-20 12:50:00,159.4,159.43,159.33,159.37,3815.0,132.4659,132.4908,132.4077,132.4409,3815.0
2017-11-20 13:00:00,159.39,159.39,159.32,159.34,5233.0,132.4576,132.4576,132.3994,132.416,5233.0
2017-11-20 13:10:00,159.34,159.34,159.26,159.34,19849.0,132.416,132.416,132.3495,132.416,19849.0
2017-11-20 13:20:00,159.34,159.4,159.27,159.34,6108.0,132.416,132.4659,132.3578,132.416,6108.0
2017-11-20 13:30:00,159.33,159.38,159.31,159.36,5851.0,132.4077,132.4492,132.3911,132.4326,5851.0
2017-11-20 13:40:00,159.36,159.36,159.12,159.13,11729.0,132.4326,132.4326,132.2332,132.2415,11729.0
2017-11-20 13:50:00,159.13,159.14,159.0,159.03,9819.0,132.2415,132.2498,132.1335,132.1584,9819.0
2017-11-20 14:00:00,159.06,159.07,159.0,159.02,8922.0,132.1833,132.1916,132.1335,132.1501,8922.0
2017-11-20 14:10:00,159.0,159.19,158.99,159.08,12823.0,132.1335,132.2913,132.1251,132.1999,12823.0
2017-11-20 14:20:00,159.09,159.09,158.99,159.01,22387.0,132.2082,132.2082,132.1251,132.1418,22387.0
2017-11-20 14:30:00,159.0,159.06,159.0,159.02,8772.0,132.1335,132.1833,132.1335,132.1501,8772.0
2017-11-20 14:40:00,159.0,159.06,158.95,158.96,13899.0,132.1335,132.1833,132.0919,132.1002,13899.0
2017-11-20 14:50:00,159.0,159.06,158.99,159.01,5788.0,132.1335,132.1833,132.1251,132.1418,5788.0
2017-11-20 15:00:00,159.02,159.04,158.92,158.98,10392.0,132.1501,132.1667,132.067,132.1168,10392.0
2017-11-20 15:10:00,158.96,158.97,158.78,158.82,12076.0,132.1002,132.1085,131.9506,131.9839,12076.0
2017-11-20 15:20:00,158.83,158.88,158.79,158.83,11320.0,131.9922,132.0337,131.9589,131.9922,11320.0
2017-11-20 15:30:00,158.85,158.94,158.8,158.94,16331.0,132.0088,132.0836,131.9672,132.0836,16331.0
2017-11-20 15:40:00,158.92,158.92,158.79,158.89,24022.0,132.067,132.067,131.9589,132.042,24022.0
2017-11-20 15:50:00,158.89,158.91,158.8,158.85,53870.0,132.042,132.0587,131.9672,132.0088,53870.0
2017-11-21 09:30:00,159.09,159.62,159.01,159.05,16312.0,132.2082,132.6487,132.1418,132.175,16312.0
2017-11-21 09:40:00,159.1,159.59,159.05,159.45,5206.0,132.2166,132.6238,132.175,132.5074,5206.0
2017-11-21 09:50:00,159.38,159.53,159.16,159.5,12052.0,132.4492,132.5739,132.2664,132.549,12052.0
2017-11-21 10:00:00,159.48,159.48,159.19,159.25,4545.0,132.5323,132.5323,132.2913,132.3412,4545.0
2017-11-21 10:10:00,159.06,159.33,159.05,159.22,4300.0,132.1833,132.4077,132.175,132.3163,4300.0
2017-11-21 10:20:00,159.21,159.35,159.16,159.28,8532.0,132.308,132.4243,132.2664,132.3661,8532.0
2017-11-21 10:30:00,159.36,159.52,159.35,159.48,18685.0,132.4326,132.5656,132.4243,132.5323,18685.0
2017-11-21 10:40:00,159.45,159.59,159.38,159.59,4970.0,132.5074,132.6238,132.4492,132.6238,4970.0
2017-11-21 10:50:00,159.57,159.71,159.45,159.59,17509.0,132.6071,132.7235,132.5074,132.6238,17509.0
2017-11-21 11:00:00,159.59,159.7,159.49,159.59,9472.0,132.6238,132.7152,132.5407,132.6238,9472.0
2017-11-21 11:10:00,159.56,159.61,159.43,159.43,7549.0,132.5988,132.6404,132.4908,132.4908,7549.0
2017-11-21 11:20:00,159.48,159.57,159.41,159.45,11016.0,132.5323,132.6071,132.4742,132.5074,11016.0
2017-11-21 11:30:00,159.5,159.56,159.3,159.53,14619.0,132.549,132.5988,132.3828,132.5739,14619.0
2017-11-21 11:40:00,159.53,159.53,159.29,159.4,11583.0,132.5739,132.5739,132.3745,132.4659,11583.0
2017-11-21 11:50:00,159.49,159.53,159.43,159.48,8542.0,132.5407,132.5739,132.4908,132.5323,8542.0
2017-11-21 12:00:00,159.46,159.56,159.41,159.5,8097.0,132.5157,132.5988,132.4742,132.549,8097.0
2017-11-21 12:10:00,159.52,159.52,159.21,159.29,12066.0,132.5656,132.5656,132.308,132.3745,12066.0
2017-11-21 12:20:00,159.32,159.37,159.28,159.31,7046.0,132.3994,132.4409,132.3661,132.3911,7046.0
2017-11-21 12:30:00,159.33,159.38,159.23,159.36,5506.0,132.4077,132.4492,132.3246,132.4326,5506.0
2017-11-21 12:40:00,159.31,159.35,159.27,159.33,5801.0,132.3911,132.4243,132.3578,132.4077,5801.0
2017-11-21 12:50:00,159.33,159.51,159.33,159.51,5921.0,132.4077,132.5573,132.4077,132.5573,5921.0
2017-11-21 13:00:00,159.54,159.96,159.38,159.72,18353.0,132.5822,132.9312,132.4492,132.7318,18353.0
2017-11-21 13:10:00,159.71,159.86,159.59,159.68,7194.0,132.7235,132.8481,132.6238,132.6986,7194.0
2017-11-21 13:20:00,159.69,159.76,159.69,159.74,3500.0,132.7069,132.765,132.7069,132.7484,3500.0
2017-11-21 13:30:00,159.71,159.83,159.68,159.83,5824.0,132.7235,132.8232,132.6986,132.8232,5824.0
2017-11-21 13:40:00,159.78,159.87,159.77,159.81,6119.0,132.7817,132.8564,132.7733,132.8066,6119.0
2017-11-21 13:50:00,159.8,159.87,159.55,159.56,6665.0,132.7983,132.8564,132.5905,132.5988,6665.0
2017-11-21 14:00:00,159.55,159.6,159.42,159.59,8050.0,132.5905,132.6321,132.4825,132.6238,8050.0
2017-11-21 14:10:00,159.6,159.64,159.44,159.49,8667.0,132.6321,132.6653,132.4991,132.5407,8667.0
2017-11-21 14:20:00,159.49,159.55,159.36,159.46,9924.0,132.5407,132.5905,132.4326,132.5157,9924.0
2017-11-21 14:30:00,159.44,159.52,159.29,159.46,9539.0,132.4991,132.5656,132.3745,132.5157,9539.0
2017-11-21 14:40:00,159.48,159.5,159.28,159.31,9259.0,132.5323,132.549,132.3661,132.3911,9259.0
2017-11-21 14:50:00,159.35,159.39,159.27,159.39,10816.0,132.4243,132.4576,132.3578,132.4576,10816.0
2017-11-21 15:00:00,159.38,159.4,159.3,159.34,10033.0,132.4492,132.4659,132.3828,132.416,10033.0
2017-11-21 15:10:00,159.36,159.36,159.22,159.24,7922.0,132.4326,132.4326,132.3163,132.3329,7922.0
2017-11-21 15:20:00,159.2,159.39,159.19,159.37,11385.0,132.2997,132.4576,132.2913,132.4409,11385.0
2017-11-21 15:30:00,159.34,159.43,159.17,159.29,13956.0,132.416,132.4908,132.2747,132.3745,13956.0
2017-11-21 15:40:00,159.27,159.38,159.23,159.29,29048.0,132.3578,132.4492,132.3246,132.3745,29048.0
2017-11-21 15:50:00,159.28,159.45,159.25,159.41,66025.0,132.3661,132.5074,132.3412,132.4742,66025.0
2017-11-22 09:30:00,159.3,159.48,159.14,159.22,24890.0,132.3828,132.5323,132.2498,132.3163,24890.0
2017-11-22 09:40:00,159.18,159.29,159.06,159.14,10944.0,132.283,132.3745,132.1833,132.2498,10944.0
2017-11-22 09:50:00,159.09,159.17,158.84,158.84,11265.0,132.2082,132.2747,132.0005,132.0005,11265.0
2017-11-22 10:00:00,158.83,158.89,158.36,158.88,53347.0,131.9922,132.042,131.6016,132.0337,53347.0
2017-11-22 10:10:00,158.8,159.24,158.73,159.2,9168.0,131.9672,132.3329,131.9091,132.2997,9168.0
2017-11-22 10:20:00,159.15,159.28,158.89,159.02,16239.0,132.2581,132.3661,132.042,132.1501,16239.0
2017-11-22 10:30:00,159.08,159.46,159.0,159.46,8666.0,132.1999,132.5157,132.1335,132.5157,8666.0
2017-11-22 10:40:00,159.47,159.76,159.47,159.69,7203.0,132.524,132.765,132.524,132.7069,7203.0
2017-11-22 10:50:00,159.74,159.87,159.64,159.66,8188.0,132.7484,132.8564,132.6653,132.6819,8188.0
2017-11-22 11:00:00,159.69,159.76,159.59,159.73,10662.0,132.7069,132.765,132.6238,132.7401,10662.0
2017-11-22 11:10:00,159.68,159.77,159.62,159.66,7582.0,132.6986,132.7733,132.6487,132.6819,7582.0
2017-11-22 11:20:00,159.59,159.61,159.43,159.54,4385.0,132.6238,132.6404,132.4908,132.5822,4385.0
2017-11-22 11:30:00,159.54,159.78,159.54,159.76,15647.0,132.5822,132.7817,132.5822,132.765,15647.0
2017-11-22 11:40:00,159.73,159.83,159.73,159.82,9753.0,132.7401,132.8232,132.7401,132.8149,9753.0
2017-11-22 11:50:00,159.77,159.77,159.5,159.66,11970.0,132.7733,132.7733,132.549,132.6819,11970.0
2017-11-22 12:00:00,159.66,159.72,159.58,159.63,15138.0,132.6819,132.7318,132.6154,132.657,15138.0
2017-11-22 12:10:00,159.61,159.77,159.55,159.64,15663.0,132.6404,132.7733,132.5905,132.6653,15663.0
2017-11-22 12:20:00,159.61,159.72,159.5,159.5,17786.0,132.6404,132.7318,132.549,132.549,17786.0
2017-11-22 12:30:00,159.46,159.46,159.23,159.35,4598.0,132.5157,132.5157,132.3246,132.4243,4598.0
2017-11-22 12:40:00,159.36,159.36,159.22,159.22,3156.0,132.4326,132.4326,132.3163,132.3163,3156.0
2017-11-22 12:50:00,159.22,159.26,159.16,159.24,2506.0,132.3163,132.3495,132.2664,132.3329,2506.0
2017-11-22 13:00:00,159.21,159.36,159.18,159.34,4594.0,132.308,132.4326,132.283,132.416,4594.0
2017-11-22 13:10:00,159.31,159.31,159.11,159.2,3112.0,132.3911,132.3911,132.2249,132.2997,3112.0
2017-11-22 13:20:00,159.07,159.2,159.02,159.18,2739.0,132.1916,132.2997,132.1501,132.283,2739.0
2017-11-22 13:30:00,159.09,159.34,159.08,159.3,6354.0,132.2082,132.416,132.1999,132.3828,6354.0
2017-11-22 13:40:00,159.24,159.42,159.13,159.13,5308.0,132.3329,132.4825,132.2415,132.2415,5308.0
2017-11-22 13:50:00,159.12,159.28,159.11,159.18,6105.0,132.2332,132.3661,132.2249,132.283,6105.0
2017-11-22 14:00:00,159.25,159.33,158.98,159.04,7679.0,132.3412,132.4077,132.1168,132.1667,7679.0
2017-11-22 14:10:00,159.06,159.31,158.99,159.03,7505.0,132.1833,132.3911,132.1251,132.1584,7505.0
2017-11-22 14:20:00,158.99,159.3,158.91,159.25,12722.0,132.1251,132.3828,132.0587,132.3412,12722.0
2017-11-22 14:30:00,159.27,159.58,159.27,159.58,9501.0,132.3578,132.6154,132.3578,132.6154,9501.0
2017-11-22 14:40:00,159.61,159.66,159.5,159.55,6417.0,132.6404,132.6819,132.549,132.5905,6417.0
2017-11-22 14:50:00,159.54,159.72,159.54,159.69,15659.0,132.5822,132.7318,132.5822,132.7069,15659.0
2017-11-22 15:00:00,159.68,159.71,159.59,159.64,8953.0,132.6986,132.7235,132.6238,132.6653,8953.0
2017-11-22 15:10:00,159.64,159.72,159.57,159.71,19960.0,132.6653,132.7318,132.6071,132.7235,19960.0
2017-11-22 15:20:00,159.74,159.74,159.67,159.7,10503.0,132.7484,132.7484,132.6902,132.7152,10503.0
2017-11-22 15:30:00,159.7,159.73,159.65,159.7,16317.0,132.7152,132.7401,132.6736,132.7152,16317.0
2017-11-22 15:40:00,159.69,159.75,159.66,159.74,20513.0,132.7069,132.7567,132.6819,132.7484,20513.0
2017-11-22 15:50:00,159.72,159.74,159.59,159.61,37074.0,132.7318,132.7484,132.6238,132.6404,37074.0
2017-11-24 09:30:00,160.0,160.33,159.86,159.91,38975.0,132.9645,133.2387,132.8481,132.8897,38975.0
2017-11-24 09:40:00,159.95,160.04,159.68,159.87,6216.0,132.9229,132.9977,132.6986,132.8564,6216.0
2017-11-24 09:50:00,159.81,159.87,159.72,159.72,8233.0,132.8066,132.8564,132.7318,132.7318,8233.0
2017-11-24 10:00:00,159.74,160.04,159.65,159.9,8181.0,132.7484,132.9977,132.6736,132.8814,8181.0
2017-11-24 10:10:00,159.96,160.47,159.94,160.41,22315.0,132.9312,133.3551,132.9146,133.3052,22315.0
2017-11-24 10:20:00,160.4,160.47,160.2,160.25,6667.0,133.2969,133.3551,133.1307,133.1722,6667.0
2017-11-24 10:30:00,160.22,160.23,160.09,160.18,10036.0,133.1473,133.1556,133.0393,133.1141,10036.0
2017-11-24 10:40:00,160.17,160.21,160.11,160.13,9164.0,133.1058,133.139,133.0559,133.0725,9164.0
2017-11-24 10:50:00,160.12,160.22,160.12,160.15,8518.0,133.0642,133.1473,133.0642,133.0891,8518.0
2017-11-24 11:00:00,160.17,160.26,160.09,160.19,6452.0,133.1058,133.1805,133.0393,133.1224,6452.0
2017-11-24 11:10:00,160.19,160.24,160.11,160.18,6458.0,133.1224,133.1639,133.0559,133.1141,6458.0
2017-11-24 11:20:00,160.18,160.25,160.13,160.23,8445.0,133.1141,133.1722,133.0725,133.1556,8445.0
2017-11-24 11:30:00,160.14,160.23,160.08,160.18,7910.0,133.0808,133.1556,133.031,133.1141,7910.0
2017-11-24 11:40:00,160.16,160.18,160.0,160.08,8888.0,133.0974,133.1141,132.9645,133.031,8888.0
2017-11-24 11:50:00,160.08,160.18,160.0,160.09,5042.0,133.031,133.1141,132.9645,133.0393,5042.0
2017-11-24 12:00:00,160.07,160.12,159.87,160.1,9113.0,133.0227,133.0642,132.8564,133.0476,9113.0
2017-11-24 12:10:00,160.1,160.1,159.92,160.04,7435.0,133.0476,133.0476,132.898,132.9977,7435.0
2017-11-24 12:20:00,159.99,160.05,159.94,160.02,6032.0,132.9562,133.006,132.9146,132.9811,6032.0
2017-11-24 12:30:00,160.01,160.11,160.01,160.07,8579.0,132.9728,133.0559,132.9728,133.0227,8579.0
2017-11-24 12:40:00,160.07,160.07,159.8,159.83,17710.0,133.0227,133.0227,132.7983,132.8232,17710.0
2017-11-24 12:50:00,159.84,159.91,159.78,159.91,26851.0,132.8315,132.8897,132.7817,132.8897,26851.0
2017-11-27 09:30:00,160.08,160.62,159.85,159.99,13704.0,133.031,133.4797,132.8398,132.9562,13704.0
2017-11-27 09:40:00,160.0,160.14,159.92,160.08,22967.0,132.9645,133.0808,132.898,133.031,22967.0
2017-11-27 09:50:00,160.05,160.33,160.01,160.3,10798.0,133.006,133.2387,132.9728,133.2138,10798.0
2017-11-27 10:00:00,160.3,160.48,160.15,160.37,10896.0,133.2138,133.3634,133.0891,133.272,10896.0
2017-11-27 10:10:00,160.38,160.57,160.36,160.45,7650.0,133.2803,133.4382,133.2637,133.3384,7650.0
2017-11-27 10:20:00,160.44,160.44,160.16,160.2,5882.0,133.3301,133.3301,133.0974,133.1307,5882.0
2017-11-27 10:30:00,160.16,160.16,160.04,160.09,8268.0,133.0974,133.0974,132.9977,133.0393,8268.0
2017-11-27 10:40:00,160.12,160.4,160.09,160.24,17285.0,133.0642,133.2969,133.0393,133.1639,17285.0
2017-11-27 10:50:00,160.25,160.48,160.2,160.44,27898.0,133.1722,133.3634,133.1307,133.3301,27898.0
2017-11-27 11:00:00,160.45,160.65,160.41,160.42,6201.0,133.3384,133.5046,133.3052,133.3135,6201.0
2017-11-27 11:10:00,160.43,160.46,160.28,160.28,6979.0,133.3218,133.3468,133.1972,133.1972,6979.0
2017-11-27 11:20:00,160.28,160.39,160.21,160.33,6454.0,133.1972,133.2886,133.139,133.2387,6454.0
2017-11-27 11:30:00,160.36,160.4,160.32,160.35,7683.0,133.2637,133.2969,133.2304,133.2553,7683.0
2017-11-27 11:40:00,160.35,160.67,160.34,160.66,13534.0,133.2553,133.5213,133.247,133.513,13534.0
2017-11-27 11:50:00,160.67,160.73,160.54,160.57,9132.0,133.5213,133.5711,133.4132,133.4382,9132.0
2017-11-27 12:00:00,160.6,160.67,160.54,160.62,3809.0,133.4631,133.5213,133.4132,133.4797,3809.0
2017-11-27 12:10:00,160.6,160.62,160.54,160.55,2741.0,133.4631,133.4797,133.4132,133.4215,2741.0
2017-11-27 12:20:00,160.6,160.68,160.55,160.55,8410.0,133.4631,133.5296,133.4215,133.4215,8410.0
2017-11-27 12:30:00,160.55,160.56,160.42,160.45,5365.0,133.4215,133.4299,133.3135,133.3384,5365.0
2017-11-27 12:40:00,160.45,160.48,160.41,160.43,3000.0,133.3384,133.3634,133.3052,133.3218,3000.0
2017-11-27 12:50:00,160.44,160.48,160.33,160.34,5110.0,133.3301,133.3634,133.2387,133.247,5110.0
2017-11-27 13:00:00,160.36,160.42,160.34,160.38,4957.0,133.2637,133.3135,133.247,133.2803,4957.0
2017-11-27 13:10:00,160.38,160.44,160.23,160.3,6730.0,133.2803,133.3301,133.1556,133.2138,6730.0
2017-11-27 13:20:00,160.32,160.34,160.28,160.29,3675.0,133.2304,133.247,133.1972,133.2055,3675.0
2017-11-27 13:30:00,160.31,160.44,160.3,160.44,7196.0,133.2221,133.3301,133.2138,133.3301,7196.0
2017-11-27 13:40:00,160.41,160.47,160.39,160.45,2561.0,133.3052,133.3551,133.2886,133.3384,2561.0
2017-11-27 13:50:00,160.46,160.49,160.4,160.4,4670.0,133.3468,133.3717,133.2969,133.2969,4670.0
2017-11-27 14:00:00,160.4,160.57,160.37,160.5,6977.0,133.2969,133.4382,133.272,133.38,6977.0
2017-11-27 14:10:00,160.45,160.55,160.38,160.52,5107.0,133.3384,133.4215,133.2803,133.3966,5107.0
2017-11-27 14:20:00,160.54,160.62,160.51,160.58,6694.0,133.4132,133.4797,133.3883,133.4465,6694.0
2017-11-27 14:30:00,160.58,160.7,160.56,160.7,9836.0,133.4465,133.5462,133.4299,133.5462,9836.0
2017-11-27 14:40:00,160.72,160.77,160.66,160.77,9473.0,133.5628,133.6044,133.513,133.6044,9473.0
2017-11-27 14:50:00,160.77,160.81,160.68,160.81,6222.0,133.6044,133.6376,133.5296,133.6376,6222.0
2017-11-27 15:00:00,160.78,160.84,160.74,160.83,13565.0,133.6127,133.6625,133.5794,133.6542,13565.0
2017-11-27 15:10:00,160.84,160.88,160.78,160.83,15530.0,133.6625,133.6958,133.6127,133.6542,15530.0
2017-11-27 15:20:00,160.83,160.94,160.83,160.94,13215.0,133.6542,133.7456,133.6542,133.7456,13215.0
2017-11-27 15:30:00,160.92,161.04,160.88,161.04,23741.0,133.729,133.8287,133.6958,133.8287,23741.0
2017-11-27 15:40:00,161.03,161.1,160.99,161.06,40624.0,133.8204,133.8786,133.7872,133.8454,40624.0
2017-11-27 15:50:00,161.05,161.09,160.82,160.83,89172.0,133.8371,133.8703,133.6459,133.6542,89172.0
2017-11-28 09:30:00,161.25,162.0,160.76,161.98,32642.0,134.0033,134.6265,133.5961,134.6099,32642.0
2017-11-28 09:40:00,161.99,163.06,161.99,162.52,41033.0,134.6182,135.5074,134.6182,135.0587,41033.0
2017-11-28 09:50:00,162.36,162.71,161.96,162.35,40361.0,134.9257,135.2166,134.5933,134.9174,40361.0
2017-11-28 10:00:00,162.35,162.63,162.29,162.47,21942.0,134.9174,135.1501,134.8675,135.0171,21942.0
2017-11-28 10:10:00,162.5,163.1,162.49,163.04,44024.0,135.0421,135.5407,135.0337,135.4908,44024.0
2017-11-28 10:20:00,162.93,163.02,162.64,162.64,10572.0,135.3994,135.4742,135.1584,135.1584,10572.0
2017-11-28 10:30:00,162.59,162.78,162.54,162.62,10541.0,135.1168,135.2747,135.0753,135.1418,10541.0
2017-11-28 10:40:00,162.62,162.78,162.51,162.68,11780.0,135.1418,135.2747,135.0504,135.1916,11780.0
2017-11-28 10:50:00,162.66,162.68,162.48,162.55,11744.0,135.175,135.1916,135.0254,135.0836,11744.0
2017-11-28 11:00:00,162.57,162.7,162.34,162.57,21835.0,135.1002,135.2083,134.9091,135.1002,21835.0
2017-11-28 11:10:00,162.55,162.81,162.41,162.81,15672.0,135.0836,135.2997,134.9673,135.2997,15672.0
2017-11-28 11:20:00,162.84,162.85,162.65,162.74,9802.0,135.3246,135.3329,135.1667,135.2415,9802.0
2017-11-28 11:30:00,162.81,163.03,162.7,162.99,21032.0,135.2997,135.4825,135.2083,135.4493,21032.0
2017-11-28 11:40:00,163.0,163.2,162.95,163.02,30407.0,135.4576,135.6238,135.416,135.4742,30407.0
2017-11-28 11:50:00,163.04,163.06,162.61,162.71,52843.0,135.4908,135.5074,135.1335,135.2166,52843.0
2017-11-28 12:00:00,162.69,162.75,162.53,162.65,32379.0,135.1999,135.2498,135.067,135.1667,32379.0
2017-11-28 12:10:00,162.76,162.82,162.51,162.81,41074.0,135.2581,135.308,135.0504,135.2997,41074.0
2017-11-28 12:20:00,162.89,163.07,162.83,162.98,8410.0,135.3662,135.5157,135.3163,135.4409,8410.0
2017-11-28 12:30:00,163.0,163.2,162.96,163.05,12466.0,135.4576,135.6238,135.4243,135.4991,12466.0
2017-11-28 12:40:00,163.03,163.19,162.98,163.19,8391.0,135.4825,135.6155,135.4409,135.6155,8391.0
2017-11-28 12:50:00,163.2,163.4,163.2,163.4,10579.0,135.6238,135.79,135.6238,135.79,10579.0
2017-11-28 13:00:00,163.43,163.62,163.4,163.61,14557.0,135.8149,135.9728,135.79,135.9645,14557.0
2017-11-28 13:10:00,163.62,163.64,163.45,163.45,5745.0,135.9728,135.9894,135.8315,135.8315,5745.0
2017-11-28 13:20:00,163.46,163.46,163.18,163.33,10309.0,135.8398,135.8398,135.6071,135.7318,10309.0
2017-11-28 13:30:00,163.32,163.37,163.26,163.3,46325.0,135.7235,135.765,135.6736,135.7069,46325.0
2017-11-28 13:40:00,163.3,163.39,163.03,163.04,19643.0,135.7069,135.7817,135.4825,135.4908,19643.0
2017-11-28 13:50:00,163.07,163.08,162.72,162.74,17690.0,135.5157,135.524,135.2249,135.2415,17690.0
2017-11-28 14:00:00,162.76,162.93,162.7,162.79,27967.0,135.2581,135.3994,135.2083,135.283,27967.0
2017-11-28 14:10:00,162.78,163.05,162.78,163.05,16352.0,135.2747,135.4991,135.2747,135.4991,16352.0
2017-11-28 14:20:00,163.04,163.29,163.02,163.29,14700.0,135.4908,135.6986,135.4742,135.6986,14700.0
2017-11-28 14:30:00,163.3,163.48,163.23,163.28,12378.0,135.7069,135.8565,135.6487,135.6903,12378.0
2017-11-28 14:40:00,163.31,163.67,163.31,163.64,18441.0,135.7152,136.0144,135.7152,135.9894,18441.0
2017-11-28 14:50:00,163.62,163.82,163.6,163.73,23785.0,135.9728,136.139,135.9562,136.0642,23785.0
2017-11-28 15:00:00,163.77,164.01,163.71,163.95,23199.0,136.0975,136.2969,136.0476,136.247,23199.0
2017-11-28 15:10:00,163.95,164.13,163.91,164.07,15805.0,136.247,136.3966,136.2138,136.3468,15805.0
2017-11-28 15:20:00,164.06,164.23,164.06,164.12,16012.0,136.3385,136.4797,136.3385,136.3883,16012.0
2017-11-28 15:30:00,164.1,164.19,164.06,164.15,21098.0,136.3717,136.4465,136.3385,136.4132,21098.0
2017-11-28 15:40:00,164.12,164.31,164.11,164.25,47604.0,136.3883,136.5462,136.38,136.4963,47604.0
2017-11-28 15:50:00,164.25,164.54,164.24,164.49,104900.0,136.4963,136.7373,136.488,136.6958,104900.0
2017-11-29 09:30:00,164.5,164.62,163.28,164.06,27843.0,136.7041,136.8038,135.6903,136.3385,27843.0
2017-11-29 09:40:00,164.07,164.41,163.81,164.41,14383.0,136.3468,136.6293,136.1307,136.6293,14383.0
2017-11-29 09:50:00,164.41,164.97,164.15,164.53,17265.0,136.6293,137.0947,136.4132,136.729,17265.0
2017-11-29 10:00:00,164.61,164.68,164.23,164.3,11787.0,136.7955,136.8537,136.4797,136.5379,11787.0
2017-11-29 10:10:00,164.19,164.44,163.87,163.98,13586.0,136.4465,136.6542,136.1806,136.272,13586.0
2017-11-29 10:20:00,164.01,164.23,163.82,164.01,22522.0,136.2969,136.4797,136.139,136.2969,22522.0
2017-11-29 10:30:00,164.04,164.47,164.04,164.37,10450.0,136.3218,136.6792,136.3218,136.5961,10450.0
2017-11-29 10:40:00,164.42,164.52,164.32,164.5,13847.0,136.6376,136.7207,136.5545,136.7041,13847.0
2017-11-29 10:50:00,164.46,164.54,164.41,164.46,33670.0,136.6709,136.7373,136.6293,136.6709,33670.0
2017-11-29 11:00:00,164.43,164.53,164.27,164.29,11216.0,136.6459,136.729,136.513,136.5296,11216.0
2017-11-29 11:10:00,164.27,164.5,164.13,164.41,12012.0,136.513,136.7041,136.3966,136.6293,12012.0
2017-11-29 11:20:00,164.43,164.48,164.33,164.42,14304.0,136.6459,136.6875,136.5628,136.6376,14304.0
2017-11-29 11:30:00,164.41,164.63,164.35,164.53,13394.0,136.6293,136.8121,136.5795,136.729,13394.0
2017-11-29 11:40:00,164.48,164.56,164.35,164.56,9964.0,136.6875,136.754,136.5795,136.754,9964.0
2017-11-29 11:50:00,164.55,164.59,164.41,164.41,8299.0,136.7457,136.7789,136.6293,136.6293,8299.0
2017-11-29 12:00:00,164.37,164.72,164.25,164.67,12732.0,136.5961,136.8869,136.4963,136.8454,12732.0
2017-11-29 12:10:00,164.67,165.2,164.66,165.16,19335.0,136.8454,137.2858,136.8371,137.2526,19335.0
2017-11-29 12:20:00,165.14,165.41,165.14,165.36,16884.0,137.236,137.4603,137.236,137.4188,16884.0
2017-11-29 12:30:00,165.35,165.43,165.27,165.4,20874.0,137.4105,137.477,137.344,137.452,20874.0
2017-11-29 12:40:00,165.4,165.81,165.4,165.6,34574.0,137.452,137.7928,137.452,137.6182,34574.0
2017-11-29 12:50:00,165.62,165.62,165.25,165.33,12991.0,137.6349,137.6349,137.3274,137.3939,12991.0
2017-11-29 13:00:00,165.33,165.37,165.1,165.15,20603.0,137.3939,137.4271,137.2027,137.2443,20603.0
2017-11-29 13:10:00,165.18,165.23,165.05,165.06,9627.0,137.2692,137.3108,137.1612,137.1695,9627.0
2017-11-29 13:20:00,165.07,165.37,165.03,165.34,18542.0,137.1778,137.4271,137.1446,137.4022,18542.0
2017-11-29 13:30:00,165.34,165.58,165.32,165.57,19844.0,137.4022,137.6016,137.3855,137.5933,19844.0
2017-11-29 13:40:00,165.57,165.8,165.47,165.76,18190.0,137.5933,137.7844,137.5102,137.7512,18190.0
2017-11-29 13:50:00,165.75,165.79,165.51,165.69,15906.0,137.7429,137.7761,137.5434,137.693,15906.0
2017-11-29 14:00:00,165.66,165.98,165.66,165.78,29707.0,137.6681,137.934,137.6681,137.7678,29707.0
2017-11-29 14:10:00,165.76,165.98,165.75,165.92,16566.0,137.7512,137.934,137.7429,137.8842,16566.0
2017-11-29 14:20:00,165.93,166.06,165.87,166.05,14967.0,137.8925,138.0005,137.8426,137.9922,14967.0
2017-11-29 14:30:00,166.04,166.04,165.7,165.72,16089.0,137.9839,137.9839,137.7013,137.718,16089.0
2017-11-29 14:40:00,165.66,165.74,165.26,165.42,15112.0,137.6681,137.7346,137.3357,137.4687,15112.0
2017-11-29 14:50:00,165.43,165.43,165.17,165.22,11123.0,137.477,137.477,137.2609,137.3024,11123.0
2017-11-29 15:00:00,165.26,165.34,165.17,165.3,52379.0,137.3357,137.4022,137.2609,137.3689,52379.0
2017-11-29 15:10:00,165.3,165.3,165.14,165.21,22903.0,137.3689,137.3689,137.236,137.2941,22903.0
2017-11-29 15:20:00,165.21,165.45,165.18,165.38,18869.0,137.2941,137.4936,137.2692,137.4354,18869.0
2017-11-29 15:30:00,165.39,165.62,165.36,165.57,22814.0,137.4437,137.6349,137.4188,137.5933,22814.0
2017-11-29 15:40:00,165.6,165.75,165.58,165.64,41788.0,137.6182,137.7429,137.6016,137.6515,41788.0
2017-11-29 15:50:00,165.65,165.93,165.65,165.87,94841.0,137.6598,137.8925,137.6598,137.8426,94841.0
2017-11-30 09:30:00,166.33,166.76,166.09,166.16,36201.0,138.2249,138.5822,138.0254,138.0836,36201.0
2017-11-30 09:40:00,166.17,166.68,166.09,166.52,28769.0,138.0919,138.5157,138.0254,138.3828,28769.0
2017-11-30 09:50:00,166.49,166.49,165.95,166.05,38423.0,138.3579,138.3579,137.9091,137.9922,38423.0
2017-11-30 10:00:00,166.09,166.58,166.05,166.39,11648.0,138.0254,138.4326,137.9922,138.2747,11648.0
2017-11-30 10:10:00,166.42,166.81,166.4,166.67,24516.0,138.2997,138.6238,138.2831,138.5074,24516.0
2017-11-30 10:20:00,166.65,166.71,166.44,166.47,9985.0,138.4908,138.5407,138.3163,138.3412,9985.0
2017-11-30 10:30:00,166.5,166.58,165.92,165.93,14522.0,138.3662,138.4326,137.8842,137.8925,14522.0
2017-11-30 10:40:00,165.94,166.06,165.93,166.04,14477.0,137.9008,138.0005,137.8925,137.9839,14477.0
2017-11-30 10:50:00,166.02,166.7,165.87,166.7,16049.0,137.9673,138.5324,137.8426,138.5324,16049.0
2017-11-30 11:00:00,166.61,167.16,166.61,167.16,17747.0,138.4576,138.9146,138.4576,138.9146,17747.0
2017-11-30 11:10:00,167.12,167.56,166.93,167.2,38616.0,138.8814,139.2471,138.7235,138.9479,38616.0
2017-11-30 11:20:00,167.2,167.21,166.92,166.92,18674.0,138.9479,138.9562,138.7152,138.7152,18674.0
2017-11-30 11:30:00,166.91,166.97,166.52,166.52,21772.0,138.7069,138.7567,138.3828,138.3828,21772.0
2017-11-30 11:40:00,166.57,166.88,166.53,166.7,24568.0,138.4243,138.682,138.3911,138.5324,24568.0
2017-11-30 11:50:00,166.72,166.79,166.51,166.71,19358.0,138.549,138.6072,138.3745,138.5407,19358.0
2017-11-30 12:00:00,166.74,167.06,166.74,167.03,72550.0,138.5656,138.8315,138.5656,138.8066,72550.0
2017-11-30 12:10:00,167.11,167.29,167.07,167.28,16590.0,138.8731,139.0227,138.8398,139.0144,16590.0
2017-11-30 12:20:00,167.33,167.53,167.29,167.38,16361.0,139.0559,139.2221,139.0227,139.0975,16361.0
2017-11-30 12:30:00,167.44,168.16,167.43,168.16,15793.0,139.1473,139.7457,139.139,139.7457,15793.0
2017-11-30 12:40:00,168.23,168.85,168.05,168.64,15627.0,139.8038,140.3191,139.6543,140.1446,15627.0
2017-11-30 12:50:00,168.7,168.7,168.39,168.52,10442.0,140.1944,140.1944,139.9368,140.0448,10442.0
2017-11-30 13:00:00,168.6,168.77,168.33,168.33,11779.0,140.1113,140.2526,139.8869,139.8869,11779.0
2017-11-30 13:10:00,168.38,168.41,167.88,167.88,14917.0,139.9285,139.9534,139.513,139.513,14917.0
2017-11-30 13:20:00,167.87,167.92,167.73,167.92,20655.0,139.5047,139.5462,139.3883,139.5462,20655.0
2017-11-30 13:30:00,167.92,168.03,167.69,167.73,17433.0,139.5462,139.6376,139.3551,139.3883,17433.0
2017-11-30 13:40:00,167.74,167.9,167.45,167.82,13850.0,139.3966,139.5296,139.1556,139.4631,13850.0
2017-11-30 13:50:00,167.8,167.84,167.59,167.84,12500.0,139.4465,139.4797,139.272,139.4797,12500.0
2017-11-30 14:00:00,167.86,167.98,167.77,167.87,16483.0,139.4964,139.5961,139.4216,139.5047,16483.0
2017-11-30 14:10:00,167.89,168.08,167.84,167.98,15429.0,139.5213,139.6792,139.4797,139.5961,15429.0
2017-11-30 14:20:00,167.98,168.28,167.86,168.27,19527.0,139.5961,139.8454,139.4964,139.8371,19527.0
2017-11-30 14:30:00,168.27,168.41,167.73,168.31,55172.0,139.8371,139.9534,139.3883,139.8703,55172.0
2017-11-30 14:40:00,168.22,168.37,167.98,168.37,31401.0,139.7955,139.9202,139.5961,139.9202,31401.0
2017-11-30 14:50:00,168.36,168.41,168.04,168.37,32384.0,139.9119,139.9534,139.6459,139.9202,32384.0
2017-11-30 15:00:00,168.34,168.43,168.1,168.3,35101.0,139.8953,139.97,139.6958,139.862,35101.0
2017-11-30 15:10:00,168.36,168.55,168.26,168.55,35661.0,139.9119,140.0698,139.8288,140.0698,35661.0
2017-11-30 15:20:00,168.52,168.66,168.46,168.66,24735.0,140.0448,140.1612,139.995,140.1612,24735.0
2017-11-30 15:30:00,168.65,168.8,168.58,168.66,58520.0,140.1529,140.2775,140.0947,140.1612,58520.0
2017-11-30 15:40:00,168.66,169.36,168.66,169.36,90350.0,140.1612,140.7429,140.1612,140.7429,90350.0
2017-11-30 15:50:00,169.35,169.52,168.92,169.25,193139.0,140.7346,140.8759,140.3773,140.6515,193139.0
2017-12-01 09:30:00,169.31,169.69,168.3,168.4,34172.0,140.7014,141.0171,139.862,139.9451,34172.0
2017-12-01 09:40:00,168.47,168.72,168.12,168.29,36585.0,140.0033,140.211,139.7124,139.8537,36585.0
2017-12-01 09:50:00,168.29,168.92,168.13,168.67,32352.0,139.8537,140.3773,139.7207,140.1695,32352.0
2017-12-01 10:00:00,168.74,168.74,166.26,167.12,159793.0,140.2277,140.2277,138.1667,138.8814,159793.0
2017-12-01 10:10:00,166.91,167.51,166.63,167.4,25930.0,138.7069,139.2055,138.4742,139.1141,25930.0
2017-12-01 10:20:00,167.27,167.97,166.99,167.2,36060.0,139.0061,139.5878,138.7734,138.9479,36060.0
2017-12-01 10:30:00,167.28,167.33,166.69,166.69,15357.0,139.0144,139.0559,138.5241,138.5241,15357.0
2017-12-01 10:40:00,166.79,167.02,166.61,166.8,12152.0,138.6072,138.7983,138.4576,138.6155,12152.0
2017-12-01 10:50:00,166.81,166.89,166.27,166.32,23615.0,138.6238,138.6903,138.175,138.2166,23615.0
2017-12-01 11:00:00,166.4,166.4,165.02,165.43,51002.0,138.2831,138.2831,137.1362,137.477,51002.0
2017-12-01 11:10:00,165.22,165.22,162.72,164.69,57164.0,137.3024,137.3024,135.2249,136.862,57164.0
2017-12-01 11:20:00,164.62,164.62,162.56,162.68,40170.0,136.8038,136.8038,135.0919,135.1916,40170.0
2017-12-01 11:30:00,162.73,164.63,162.56,164.63,48934.0,135.2332,136.8121,135.0919,136.8121,48934.0
2017-12-01 11:40:00,164.5,164.78,163.8,163.8,30112.0,136.7041,136.9368,136.1224,136.1224,30112.0
2017-12-01 11:50:00,163.81,164.71,163.6,164.57,35683.0,136.1307,136.8786,135.9562,136.7623,35683.0
2017-12-01 12:00:00,164.69,165.13,164.31,164.61,25062.0,136.862,137.2277,136.5462,136.7955,25062.0
2017-12-01 12:10:00,164.9,165.16,164.63,164.88,16554.0,137.0365,137.2526,136.8121,137.0199,16554.0
2017-12-01 12:20:00,165.07,165.07,164.3,164.4,31834.0,137.1778,137.1778,136.5379,136.621,31834.0
2017-12-01 12:30:00,164.53,164.84,164.47,164.77,37772.0,136.729,136.9867,136.6792,136.9285,37772.0
2017-12-01 12:40:00,164.76,164.95,164.61,164.75,33538.0,136.9202,137.0781,136.7955,136.9119,33538.0
2017-12-01 12:50:00,164.76,164.87,164.58,164.74,14286.0,136.9202,137.0116,136.7706,136.9036,14286.0
2017-12-01 13:00:00,164.69,164.76,164.13,164.22,24317.0,136.862,136.9202,136.3966,136.4714,24317.0
2017-12-01 13:10:00,164.24,164.57,164.18,164.44,30278.0,136.488,136.7623,136.4382,136.6542,30278.0
2017-12-01 13:20:00,164.46,164.63,164.34,164.56,7959.0,136.6709,136.8121,136.5711,136.754,7959.0
2017-12-01 13:30:00,164.56,164.82,164.52,164.63,16595.0,136.754,136.97,136.7207,136.8121,16595.0
2017-12-01 13:40:00,164.63,164.75,164.39,164.41,30655.0,136.8121,136.9119,136.6127,136.6293,30655.0
2017-12-01 13:50:00,164.41,164.75,164.26,164.6,38573.0,136.6293,136.9119,136.5047,136.7872,38573.0
2017-12-01 14:00:00,164.6,164.72,164.32,164.39,21872.0,136.7872,136.8869,136.5545,136.6127,21872.0
2017-12-01 14:10:00,164.4,164.45,164.27,164.4,30981.0,136.621,136.6626,136.513,136.621,30981.0
2017-12-01 14:20:00,164.37,164.59,164.26,164.48,17246.0,136.5961,136.7789,136.5047,136.6875,17246.0
2017-12-01 14:30:00,164.44,164.52,164.37,164.44,18493.0,136.6542,136.7207,136.5961,136.6542,18493.0
2017-12-01 14:40:00,164.44,164.47,164.1,164.25,19481.0,136.6542,136.6792,136.3717,136.4963,19481.0
2017-12-01 14:50:00,164.31,164.52,164.23,164.52,12078.0,136.5462,136.7207,136.4797,136.7207,12078.0
2017-12-01 15:00:00,164.47,164.85,164.23,164.72,61855.0,136.6792,136.995,136.4797,136.8869,61855.0
2017-12-01 15:10:00,164.71,165.05,164.69,165.03,41658.0,136.8786,137.1612,136.862,137.1446,41658.0
2017-12-01 15:20:00,165.02,165.15,164.95,165.06,24633.0,137.1362,137.2443,137.0781,137.1695,24633.0
2017-12-01 15:30:00,165.05,165.29,165.01,165.19,37354.0,137.1612,137.3606,137.1279,137.2775,37354.0
2017-12-01 15:40:00,165.19,165.45,164.95,165.03,59590.0,137.2775,137.4936,137.0781,137.1446,59590.0
2017-12-01 15:50:00,165.01,165.24,164.88,164.93,109086.0,137.1279,137.3191,137.0199,137.0614,109086.0
2017-12-04 09:30:00,166.9,167.68,166.5,167.67,54283.0,138.6986,139.3468,138.3662,139.3385,54283.0
2017-12-04 09:40:00,167.61,168.27,167.4,168.16,57430.0,139.2886,139.8371,139.1141,139.7457,57430.0
2017-12-04 09:50:00,168.16,168.24,167.28,167.88,59015.0,139.7457,139.8122,139.0144,139.513,59015.0
2017-12-04 10:00:00,167.87,168.9,167.78,168.69,37465.0,139.5047,140.3606,139.4299,140.1861,37465.0
2017-12-04 10:10:00,168.59,168.63,167.92,168.03,38541.0,140.103,140.1363,139.5462,139.6376,38541.0
2017-12-04 10:20:00,167.9,168.04,167.73,167.9,25346.0,139.5296,139.6459,139.3883,139.5296,25346.0
2017-12-04 10:30:00,167.99,168.66,167.93,168.55,29943.0,139.6044,140.1612,139.5545,140.0698,29943.0
2017-12-04 10:40:00,168.57,168.6,168.17,168.28,22691.0,140.0864,140.1113,139.754,139.8454,22691.0
2017-12-04 10:50:00,168.32,168.48,167.0,168.3,39722.0,139.8786,140.0116,138.7817,139.862,39722.0
2017-12-04 11:00:00,168.29,168.37,167.86,167.86,22867.0,139.8537,139.9202,139.4964,139.4964,22867.0
2017-12-04 11:10:00,167.9,168.16,167.69,168.16,45585.0,139.5296,139.7457,139.3551,139.7457,45585.0
2017-12-04 11:20:00,168.16,168.51,168.07,168.18,24909.0,139.7457,140.0365,139.6709,139.7623,24909.0
2017-12-04 11:30:00,168.17,168.5,167.99,168.41,28999.0,139.754,140.0282,139.6044,139.9534,28999.0
2017-12-04 11:40:00,168.4,168.62,168.3,168.46,29005.0,139.9451,140.1279,139.862,139.995,29005.0
2017-12-04 11:50:00,168.48,168.56,168.3,168.3,23919.0,140.0116,140.0781,139.862,139.862,23919.0
2017-12-04 12:00:00,168.34,168.41,167.96,168.08,21899.0,139.8953,139.9534,139.5795,139.6792,21899.0
2017-12-04 12:10:00,168.08,168.38,167.93,168.2,22902.0,139.6792,139.9285,139.5545,139.7789,22902.0
2017-12-04 12:20:00,168.19,168.23,167.83,167.84,53261.0,139.7706,139.8038,139.4714,139.4797,53261.0
2017-12-04 12:30:00,167.88,167.92,167.55,167.59,24731.0,139.513,139.5462,139.2387,139.272,24731.0
2017-12-04 12:40:00,167.59,167.93,167.59,167.66,16902.0,139.272,139.5545,139.272,139.3302,16902.0
2017-12-04 12:50:00,167.65,167.77,167.59,167.72,10915.0,139.3218,139.4216,139.272,139.38,10915.0
2017-12-04 13:00:00,167.74,167.77,167.63,167.72,17947.0,139.3966,139.4216,139.3052,139.38,17947.0
2017-12-04 13:10:00,167.72,167.87,167.62,167.8,20165.0,139.38,139.5047,139.2969,139.4465,20165.0
2017-12-04 13:20:00,167.74,167.96,167.72,167.96,12853.0,139.3966,139.5795,139.38,139.5795,12853.0
2017-12-04 13:30:00,167.95,168.07,167.89,168.05,24502.0,139.5712,139.6709,139.5213,139.6543,24502.0
2017-12-04 13:40:00,168.05,168.29,167.6,167.93,43025.0,139.6543,139.8537,139.2803,139.5545,43025.0
2017-12-04 13:50:00,167.93,168.04,167.77,167.78,17256.0,139.5545,139.6459,139.4216,139.4299,17256.0
2017-12-04 14:00:00,167.73,167.77,167.35,167.36,15204.0,139.3883,139.4216,139.0725,139.0808,15204.0
2017-12-04 14:10:00,167.36,167.59,167.3,167.42,28075.0,139.0808,139.272,139.031,139.1307,28075.0
2017-12-04 14:20:00,167.41,167.42,167.17,167.22,21740.0,139.1224,139.1307,138.923,138.9645,21740.0
2017-12-04 14:30:00,167.22,167.36,167.06,167.17,21703.0,138.9645,139.0808,138.8315,138.923,21703.0
2017-12-04 14:40:00,167.21,167.27,167.03,167.08,21344.0,138.9562,139.0061,138.8066,138.8482,21344.0
2017-12-04 14:50:00,167.08,167.48,167.02,167.44,31293.0,138.8482,139.1806,138.7983,139.1473,31293.0
2017-12-04 15:00:00,167.45,167.48,167.31,167.35,23730.0,139.1556,139.1806,139.0393,139.0725,23730.0
2017-12-04 15:10:00,167.37,167.39,167.2,167.2,19379.0,139.0892,139.1058,138.9479,138.9479,19379.0
2017-12-04 15:20:00,167.18,167.41,167.13,167.16,28031.0,138.9313,139.1224,138.8897,138.9146,28031.0
2017-12-04 15:30:00,167.13,167.17,166.78,166.83,65349.0,138.8897,138.923,138.5989,138.6404,65349.0
2017-12-04 15:40:00,166.81,166.86,166.43,166.43,68921.0,138.6238,138.6653,138.308,138.308,68921.0
2017-12-04 15:50:00,166.44,166.58,166.24,166.25,195130.0,138.3163,138.4326,138.1501,138.1584,195130.0
2017-12-05 09:30:00,167.03,167.2,166.08,166.26,25427.0,138.8066,138.9479,138.0171,138.1667,25427.0
2017-12-05 09:40:00,166.16,166.55,165.99,166.14,23599.0,138.0836,138.4077,137.9423,138.067,23599.0
2017-12-05 09:50:00,166.15,166.34,165.9,166.2,20437.0,138.0753,138.2332,137.8675,138.1169,20437.0
2017-12-05 10:00:00,166.21,166.8,166.15,166.8,20444.0,138.1252,138.6155,138.0753,138.6155,20444.0
2017-12-05 10:10:00,166.81,167.37,166.79,167.37,20498.0,138.6238,139.0892,138.6072,139.0892,20498.0
2017-12-05 10:20:00,167.32,167.39,167.14,167.21,22107.0,139.0476,139.1058,138.898,138.9562,22107.0
2017-12-05 10:30:00,167.17,167.3,167.05,167.08,26458.0,138.923,139.031,138.8232,138.8482,26458.0
2017-12-05 10:40:00,167.09,167.31,166.89,167.06,30187.0,138.8565,139.0393,138.6903,138.8315,30187.0
2017-12-05 10:50:00,167.06,167.31,166.95,167.31,8742.0,138.8315,139.0393,138.7401,139.0393,8742.0
2017-12-05 11:00:00,167.38,167.48,167.2,167.38,8184.0,139.0975,139.1806,138.9479,139.0975,8184.0
2017-12-05 11:10:00,167.5,167.5,167.02,167.29,7686.0,139.1972,139.1972,138.7983,139.0227,7686.0
2017-12-05 11:20:00,167.25,167.31,167.01,167.07,7523.0,138.9894,139.0393,138.79,138.8398,7523.0
2017-12-05 11:30:00,167.08,167.28,166.69,166.7,11382.0,138.8482,139.0144,138.5241,138.5324,11382.0
2017-12-05 11:40:00,166.72,166.91,166.43,166.46,12243.0,138.549,138.7069,138.308,138.3329,12243.0
2017-12-05 11:50:00,166.42,166.46,166.11,166.24,15417.0,138.2997,138.3329,138.0421,138.1501,15417.0
2017-12-05 12:00:00,166.28,166.28,165.76,165.78,12670.0,138.1833,138.1833,137.7512,137.7678,12670.0
2017-12-05 12:10:00,165.83,165.92,165.62,165.92,6367.0,137.8094,137.8842,137.6349,137.8842,6367.0
2017-12-05 12:20:00,165.92,165.92,165.68,165.72,6952.0,137.8842,137.8842,137.6847,137.718,6952.0
2017-12-05 12:30:00,165.7,165.84,165.61,165.67,16624.0,137.7013,137.8177,137.6265,137.6764,16624.0
2017-12-05 12:40:00,165.63,165.81,165.59,165.67,7485.0,137.6432,137.7928,137.6099,137.6764,7485.0
2017-12-05 12:50:00,165.69,165.78,165.65,165.7,7362.0,137.693,137.7678,137.6598,137.7013,7362.0
2017-12-05 13:00:00,165.73,166.04,165.7,165.78,18991.0,137.7263,137.9839,137.7013,137.7678,18991.0
2017-12-05 13:10:00,165.78,165.83,165.33,165.59,34329.0,137.7678,137.8094,137.3939,137.6099,34329.0
2017-12-05 13:20:00,165.55,165.73,165.44,165.49,50124.0,137.5767,137.7263,137.4853,137.5268,50124.0
2017-12-05 13:30:00,165.49,165.56,165.37,165.46,49567.0,137.5268,137.585,137.4271,137.5019,49567.0
2017-12-05 13:40:00,165.46,165.74,165.38,165.62,22275.0,137.5019,137.7346,137.4354,137.6349,22275.0
2017-12-05 13:50:00,165.68,165.73,165.54,165.54,7855.0,137.6847,137.7263,137.5684,137.5684,7855.0
2017-12-05 14:00:00,165.61,165.71,165.54,165.64,8194.0,137.6265,137.7097,137.5684,137.6515,8194.0
2017-12-05 14:10:00,165.65,165.68,165.42,165.45,6469.0,137.6598,137.6847,137.4687,137.4936,6469.0
2017-12-05 14:20:00,165.47,165.49,165.16,165.26,10269.0,137.5102,137.5268,137.2526,137.3357,10269.0
2017-12-05 14:30:00,165.2,165.2,164.85,164.85,17780.0,137.2858,137.2858,136.995,136.995,17780.0
2017-12-05 14:40:00,164.91,165.18,164.88,165.01,12670.0,137.0448,137.2692,137.0199,137.1279,12670.0
2017-12-05 14:50:00,165.02,165.18,164.95,165.04,13565.0,137.1362,137.2692,137.0781,137.1529,13565.0
2017-12-05 15:00:00,165.07,165.31,165.03,165.25,13939.0,137.1778,137.3772,137.1446,137.3274,13939.0
2017-12-05 15:10:00,165.27,165.31,165.09,165.14,13661.0,137.344,137.3772,137.1944,137.236,13661.0
2017-12-05 15:20:00,165.13,165.6,165.13,165.58,16132.0,137.2277,137.6182,137.2277,137.6016,16132.0
2017-12-05 15:30:00,165.55,165.58,165.29,165.35,25130.0,137.5767,137.6016,137.3606,137.4105,25130.0
2017-12-05 15:40:00,165.34,165.43,164.85,164.91,29310.0,137.4022,137.477,136.995,137.0448,29310.0
2017-12-05 15:50:00,164.95,165.16,164.89,165.0,70473.0,137.0781,137.2526,137.0282,137.1196,70473.0
2017-12-06 09:30:00,165.26,165.72,165.11,165.32,15968.0,137.3357,137.718,137.211,137.3855,15968.0
2017-12-06 09:40:00,165.48,166.3,165.48,166.05,10437.0,137.5185,138.2,137.5185,137.9922,10437.0
2017-12-06 09:50:00,166.13,166.13,165.74,165.97,15933.0,138.0587,138.0587,137.7346,137.9257,15933.0
2017-12-06 10:00:00,166.08,166.48,166.08,166.37,10432.0,138.0171,138.3495,138.0171,138.2581,10432.0
2017-12-06 10:10:00,166.39,166.53,166.1,166.27,8095.0,138.2747,138.3911,138.0338,138.175,8095.0
2017-12-06 10:20:00,166.23,166.61,166.11,166.59,11885.0,138.1418,138.4576,138.0421,138.441,11885.0
2017-12-06 10:30:00,166.62,166.83,166.56,166.56,18133.0,138.4659,138.6404,138.416,138.416,18133.0
2017-12-06 10:40:00,166.56,167.09,166.53,166.81,15286.0,138.416,138.8565,138.3911,138.6238,15286.0
2017-12-06 10:50:00,166.81,166.88,166.49,166.74,23350.0,138.6238,138.682,138.3579,138.5656,23350.0
2017-12-06 11:00:00,166.72,166.75,166.6,166.6,17748.0,138.549,138.5739,138.4493,138.4493,17748.0
2017-12-06 11:10:00,166.6,166.72,166.56,166.62,25208.0,138.4493,138.549,138.416,138.4659,25208.0
2017-12-06 11:20:00,166.65,166.79,166.5,166.54,28610.0,138.4908,138.6072,138.3662,138.3994,28610.0
2017-12-06 11:30:00,166.57,166.67,166.48,166.55,13767.0,138.4243,138.5074,138.3495,138.4077,13767.0
2017-12-06 11:40:00,166.58,166.66,166.52,166.61,6413.0,138.4326,138.4991,138.3828,138.4576,6413.0
2017-12-06 11:50:00,166.61,166.67,166.53,166.59,15245.0,138.4576,138.5074,138.3911,138.441,15245.0
2017-12-06 12:00:00,166.56,166.62,166.4,166.44,5742.0,138.416,138.4659,138.2831,138.3163,5742.0
2017-12-06 12:10:00,166.39,166.4,166.06,166.14,7012.0,138.2747,138.2831,138.0005,138.067,7012.0
2017-12-06 12:20:00,166.07,166.14,166.0,166.14,9188.0,138.0088,138.067,137.9506,138.067,9188.0
2017-12-06 12:30:00,166.11,166.24,166.01,166.1,31330.0,138.0421,138.1501,137.959,138.0338,31330.0
2017-12-06 12:40:00,166.14,166.62,165.95,166.56,58192.0,138.067,138.4659,137.9091,138.416,58192.0
2017-12-06 12:50:00,166.53,166.73,166.51,166.69,7522.0,138.3911,138.5573,138.3745,138.5241,7522.0
2017-12-06 13:00:00,166.66,166.85,166.62,166.85,8765.0,138.4991,138.657,138.4659,138.657,8765.0
2017-12-06 13:10:00,166.82,166.95,166.8,166.83,5972.0,138.6321,138.7401,138.6155,138.6404,5972.0
2017-12-06 13:20:00,166.82,166.82,166.7,166.81,5061.0,138.6321,138.6321,138.5324,138.6238,5061.0
2017-12-06 13:30:00,166.77,167.18,166.77,167.12,6797.0,138.5905,138.9313,138.5905,138.8814,6797.0
2017-12-06 13:40:00,167.19,167.27,167.18,167.2,4211.0,138.9396,139.0061,138.9313,138.9479,4211.0
2017-12-06 13:50:00,167.2,167.2,166.82,166.88,6214.0,138.9479,138.9479,138.6321,138.682,6214.0
2017-12-06 14:00:00,166.9,167.0,166.76,166.82,4110.0,138.6986,138.7817,138.5822,138.6321,4110.0
2017-12-06 14:10:00,166.76,166.78,166.52,166.58,9882.0,138.5822,138.5989,138.3828,138.4326,9882.0
2017-12-06 14:20:00,166.57,166.59,166.4,166.58,8610.0,138.4243,138.441,138.2831,138.4326,8610.0
2017-12-06 14:30:00,166.52,166.7,166.47,166.6,6177.0,138.3828,138.5324,138.3412,138.4493,6177.0
2017-12-06 14:40:00,166.68,166.68,166.54,166.54,3277.0,138.5157,138.5157,138.3994,138.3994,3277.0
2017-12-06 14:50:00,166.58,166.6,166.45,166.47,13330.0,138.4326,138.4493,138.3246,138.3412,13330.0
2017-12-06 15:00:00,166.45,166.48,166.32,166.33,8298.0,138.3246,138.3495,138.2166,138.2249,8298.0
2017-12-06 15:10:00,166.34,166.34,166.17,166.27,10150.0,138.2332,138.2332,138.0919,138.175,10150.0
2017-12-06 15:20:00,166.26,166.35,166.24,166.31,7702.0,138.1667,138.2415,138.1501,138.2083,7702.0
2017-12-06 15:30:00,166.33,166.36,166.23,166.27,19052.0,138.2249,138.2498,138.1418,138.175,19052.0
2017-12-06 15:40:00,166.3,166.5,166.22,166.4,28505.0,138.2,138.3662,138.1335,138.2831,28505.0
2017-12-06 15:50:00,166.39,166.52,166.3,166.35,75694.0,138.2747,138.3828,138.2,138.2415,75694.0
2017-12-07 09:30:00,165.91,166.86,165.91,166.68,13849.0,137.8759,138.6653,137.8759,138.5157,13849.0
2017-12-07 09:40:00,166.76,167.02,166.67,166.96,6083.0,138.5822,138.7983,138.5074,138.7484,6083.0
2017-12-07 09:50:00,166.96,167.28,166.95,167.28,6776.0,138.7484,139.0144,138.7401,139.0144,6776.0
2017-12-07 10:00:00,167.33,167.62,167.19,167.43,28312.0,139.0559,139.2969,138.9396,139.139,28312.0
2017-12-07 10:10:00,167.41,167.46,166.68,166.68,15726.0,139.1224,139.1639,138.5157,138.5157,15726.0
2017-12-07 10:20:00,166.68,166.89,166.63,166.88,6216.0,138.5157,138.6903,138.4742,138.682,6216.0
2017-12-07 10:30:00,166.87,166.92,166.77,166.82,18072.0,138.6736,138.7152,138.5905,138.6321,18072.0
2017-12-07 10:40:00,166.84,167.73,166.84,167.62,42113.0,138.6487,139.3883,138.6487,139.2969,42113.0
2017-12-07 10:50:00,167.59,167.75,167.05,167.09,32766.0,139.272,139.4049,138.8232,138.8565,32766.0
2017-12-07 11:00:00,167.07,167.45,167.07,167.08,17604.0,138.8398,139.1556,138.8398,138.8482,17604.0
2017-12-07 11:10:00,167.08,167.24,166.87,167.14,13547.0,138.8482,138.9811,138.6736,138.898,13547.0
2017-12-07 11:20:00,167.13,167.29,167.06,167.28,14049.0,138.8897,139.0227,138.8315,139.0144,14049.0
2017-12-07 11:30:00,167.31,167.44,167.28,167.36,7476.0,139.0393,139.1473,139.0144,139.0808,7476.0
2017-12-07 11:40:00,167.35,167.41,167.2,167.23,19198.0,139.0725,139.1224,138.9479,138.9728,19198.0
2017-12-07 11:50:00,167.25,167.41,166.97,166.97,20054.0,138.9894,139.1224,138.7567,138.7567,20054.0
2017-12-07 12:00:00,167.0,167.24,166.88,167.1,12585.0,138.7817,138.9811,138.682,138.8648,12585.0
2017-12-07 12:10:00,167.15,167.34,167.06,167.11,8582.0,138.9063,139.0642,138.8315,138.8731,8582.0
2017-12-07 12:20:00,167.16,167.46,167.16,167.22,5505.0,138.9146,139.1639,138.9146,138.9645,5505.0
2017-12-07 12:30:00,167.25,167.37,167.24,167.37,3265.0,138.9894,139.0892,138.9811,139.0892,3265.0
2017-12-07 12:40:00,167.37,167.47,167.34,167.41,3396.0,139.0892,139.1723,139.0642,139.1224,3396.0
2017-12-07 12:50:00,167.36,167.39,167.23,167.24,2120.0,139.0808,139.1058,138.9728,138.9811,2120.0
2017-12-07 13:00:00,167.28,167.43,167.1,167.15,4659.0,139.0144,139.139,138.8648,138.9063,4659.0
2017-12-07 13:10:00,167.2,167.2,167.03,167.14,2942.0,138.9479,138.9479,138.8066,138.898,2942.0
2017-12-07 13:20:00,167.1,167.48,167.1,167.4,12767.0,138.8648,139.1806,138.8648,139.1141,12767.0
2017-12-07 13:30:00,167.4,167.48,167.26,167.48,4572.0,139.1141,139.1806,138.9977,139.1806,4572.0
2017-12-07 13:40:00,167.45,167.47,167.12,167.13,8095.0,139.1556,139.1723,138.8814,138.8897,8095.0
2017-12-07 13:50:00,167.06,167.19,167.05,167.11,4731.0,138.8315,138.9396,138.8232,138.8731,4731.0
2017-12-07 14:00:00,167.11,167.2,167.03,167.11,5046.0,138.8731,138.9479,138.8066,138.8731,5046.0
2017-12-07 14:10:00,167.09,167.09,166.86,166.86,11137.0,138.8565,138.8565,138.6653,138.6653,11137.0
2017-12-07 14:20:00,166.84,166.91,166.64,166.72,9749.0,138.6487,138.7069,138.4825,138.549,9749.0
2017-12-07 14:30:00,166.72,166.73,166.44,166.45,8587.0,138.549,138.5573,138.3163,138.3246,8587.0
2017-12-07 14:40:00,166.45,166.45,166.07,166.29,28211.0,138.3246,138.3246,138.0088,138.1916,28211.0
2017-12-07 14:50:00,166.32,166.53,166.32,166.5,18009.0,138.2166,138.3911,138.2166,138.3662,18009.0
2017-12-07 15:00:00,166.53,166.7,166.49,166.56,16900.0,138.3911,138.5324,138.3579,138.416,16900.0
2017-12-07 15:10:00,166.55,166.59,166.47,166.47,14657.0,138.4077,138.441,138.3412,138.3412,14657.0
2017-12-07 15:20:00,166.47,166.64,166.41,166.52,8620.0,138.3412,138.4825,138.2914,138.3828,8620.0
2017-12-07 15:30:00,166.54,166.61,166.43,166.49,18757.0,138.3994,138.4576,138.308,138.3579,18757.0
2017-12-07 15:40:00,166.5,166.5,166.11,166.25,31415.0,138.3662,138.3662,138.0421,138.1584,31415.0
2017-12-07 15:50:00,166.22,166.58,166.13,166.55,53509.0,138.1335,138.4326,138.0587,138.4077,53509.0
2017-12-08 09:30:00,166.98,166.99,166.26,166.3,25864.0,138.7651,138.7734,138.1667,138.2,25864.0
2017-12-08 09:40:00,166.46,166.49,166.17,166.42,17151.0,138.3329,138.3579,138.0919,138.2997,17151.0
2017-12-08 09:50:00,166.47,166.66,166.14,166.28,12708.0,138.3412,138.4991,138.067,138.1833,12708.0
2017-12-08 10:00:00,166.31,166.8,166.31,166.52,12589.0,138.2083,138.6155,138.2083,138.3828,12589.0
2017-12-08 10:10:00,166.53,166.57,166.33,166.56,13557.0,138.3911,138.4243,138.2249,138.416,13557.0
2017-12-08 10:20:00,166.53,166.55,166.25,166.25,16977.0,138.3911,138.4077,138.1584,138.1584,16977.0
2017-12-08 10:30:00,166.26,166.52,166.26,166.43,11664.0,138.1667,138.3828,138.1667,138.308,11664.0
2017-12-08 10:40:00,166.36,166.53,166.3,166.52,9696.0,138.2498,138.3911,138.2,138.3828,9696.0
2017-12-08 10:50:00,166.55,166.58,166.36,166.37,12264.0,138.4077,138.4326,138.2498,138.2581,12264.0
2017-12-08 11:00:00,166.52,166.59,166.37,166.51,6856.0,138.3828,138.441,138.2581,138.3745,6856.0
2017-12-08 11:10:00,166.56,166.59,166.3,166.34,7453.0,138.416,138.441,138.2,138.2332,7453.0
2017-12-08 11:20:00,166.34,166.34,166.05,166.23,20555.0,138.2332,138.2332,137.9922,138.1418,20555.0
2017-12-08 11:30:00,166.17,166.31,166.08,166.31,18775.0,138.0919,138.2083,138.0171,138.2083,18775.0
2017-12-08 11:40:00,166.29,166.36,166.21,166.25,6567.0,138.1916,138.2498,138.1252,138.1584,6567.0
2017-12-08 11:50:00,166.34,166.39,166.1,166.12,12036.0,138.2332,138.2747,138.0338,138.0504,12036.0
2017-12-08 12:00:00,166.12,166.28,166.09,166.25,4069.0,138.0504,138.1833,138.0254,138.1584,4069.0
2017-12-08 12:10:00,166.25,166.29,166.09,166.29,6941.0,138.1584,138.1916,138.0254,138.1916,6941.0
2017-12-08 12:20:00,166.3,166.53,166.22,166.48,5973.0,138.2,138.3911,138.1335,138.3495,5973.0
2017-12-08 12:30:00,166.44,166.65,166.44,166.65,2162.0,138.3163,138.4908,138.3163,138.4908,2162.0
2017-12-08 12:40:00,166.7,166.83,166.67,166.73,8288.0,138.5324,138.6404,138.5074,138.5573,8288.0
2017-12-08 12:50:00,166.77,166.77,166.62,166.68,3817.0,138.5905,138.5905,138.4659,138.5157,3817.0
2017-12-08 13:00:00,166.63,166.76,166.63,166.68,2100.0,138.4742,138.5822,138.4742,138.5157,2100.0
2017-12-08 13:10:00,166.73,166.81,166.66,166.67,7762.0,138.5573,138.6238,138.4991,138.5074,7762.0
2017-12-08 13:20:00,166.76,166.83,166.68,166.74,11104.0,138.5822,138.6404,138.5157,138.5656,11104.0
2017-12-08 13:30:00,166.77,166.91,166.77,166.91,5285.0,138.5905,138.7069,138.5905,138.7069,5285.0
2017-12-08 13:40:00,166.85,166.89,166.78,166.78,5406.0,138.657,138.6903,138.5989,138.5989,5406.0
2017-12-08 13:50:00,166.75,166.79,166.67,166.78,2326.0,138.5739,138.6072,138.5074,138.5989,2326.0
2017-12-08 14:00:00,166.77,166.88,166.74,166.88,8946.0,138.5905,138.682,138.5656,138.682,8946.0
2017-12-08 14:10:00,166.85,166.89,166.76,166.79,7249.0,138.657,138.6903,138.5822,138.6072,7249.0
2017-12-08 14:20:00,166.81,166.83,166.71,166.74,8427.0,138.6238,138.6404,138.5407,138.5656,8427.0
2017-12-08 14:30:00,166.71,166.72,166.53,166.65,4281.0,138.5407,138.549,138.3911,138.4908,4281.0
2017-12-08 14:40:00,166.63,166.69,166.55,166.59,7431.0,138.4742,138.5241,138.4077,138.441,7431.0
2017-12-08 14:50:00,166.59,166.63,166.51,166.55,12453.0,138.441,138.4742,138.3745,138.4077,12453.0
2017-12-08 15:00:00,166.57,166.57,166.34,166.36,15776.0,138.4243,138.4243,138.2332,138.2498,15776.0
2017-12-08 15:10:00,166.39,166.55,166.29,166.36,21012.0,138.2747,138.4077,138.1916,138.2498,21012.0
2017-12-08 15:20:00,166.36,166.4,166.2,166.28,20306.0,138.2498,138.2831,138.1169,138.1833,20306.0
2017-12-08 15:30:00,166.27,166.37,166.24,166.24,26322.0,138.175,138.2581,138.1501,138.1501,26322.0
2017-12-08 15:40:00,166.23,166.4,166.22,166.25,28020.0,138.1418,138.2831,138.1335,138.1584,28020.0
2017-12-08 15:50:00,166.29,166.52,166.29,166.52,67966.0,138.1916,138.3828,138.1916,138.3828,67966.0
2017-12-11 09:30:00,167.4,167.57,166.6,166.73,58957.0,139.1141,139.2554,138.4493,138.5573,58957.0
2017-12-11 09:40:00,166.72,166.79,166.29,166.45,22773.0,138.549,138.6072,138.1916,138.3246,22773.0
2017-12-11 09:50:00,166.47,166.9,166.45,166.9,40561.0,138.3412,138.6986,138.3246,138.6986,40561.0
2017-12-11 10:00:00,167.07,167.14,166.57,166.68,43639.0,138.8398,138.898,138.4243,138.5157,43639.0
2017-12-11 10:10:00,166.68,166.95,166.0,166.13,32698.0,138.5157,138.7401,137.9506,138.0587,32698.0
2017-12-11 10:20:00,166.12,166.24,165.86,166.03,27767.0,138.0504,138.1501,137.8343,137.9756,27767.0
2017-12-11 10:30:00,166.08,166.16,165.91,166.05,36882.0,138.0171,138.0836,137.8759,137.9922,36882.0
2017-12-11 10:40:00,166.06,166.16,166.0,166.01,52482.0,138.0005,138.0836,137.9506,137.959,52482.0
2017-12-11 10:50:00,166.03,166.06,165.78,165.85,12994.0,137.9756,138.0005,137.7678,137.826,12994.0
2017-12-11 11:00:00,165.86,165.87,165.68,165.76,5015.0,137.8343,137.8426,137.6847,137.7512,5015.0
2017-12-11 11:10:00,165.81,166.07,165.81,165.9,6008.0,137.7928,138.0088,137.7928,137.8675,6008.0
2017-12-11 11:20:00,165.94,165.94,165.7,165.7,8168.0,137.9008,137.9008,137.7013,137.7013,8168.0
2017-12-11 11:30:00,165.71,165.84,165.42,165.8,21900.0,137.7097,137.8177,137.4687,137.7844,21900.0
2017-12-11 11:40:00,165.76,165.91,165.72,165.91,5561.0,137.7512,137.8759,137.718,137.8759,5561.0
2017-12-11 11:50:00,165.85,165.93,165.8,165.83,7381.0,137.826,137.8925,137.7844,137.8094,7381.0
2017-12-11 12:00:00,165.84,165.85,165.71,165.71,8265.0,137.8177,137.826,137.7097,137.7097,8265.0
2017-12-11 12:10:00,165.73,165.79,165.7,165.74,9485.0,137.7263,137.7761,137.7013,137.7346,9485.0
2017-12-11 12:20:00,165.74,165.74,165.6,165.63,6046.0,137.7346,137.7346,137.6182,137.6432,6046.0
2017-12-11 12:30:00,165.61,165.7,165.56,165.62,30072.0,137.6265,137.7013,137.585,137.6349,30072.0
2017-12-11 12:40:00,165.66,165.7,165.63,165.63,16653.0,137.6681,137.7013,137.6432,137.6432,16653.0
2017-12-11 12:50:00,165.63,165.66,165.6,165.6,3685.0,137.6432,137.6681,137.6182,137.6182,3685.0
2017-12-11 13:00:00,165.6,165.62,165.55,165.62,8892.0,137.6182,137.6349,137.5767,137.6349,8892.0
2017-12-11 13:10:00,165.62,165.81,165.5,165.5,16432.0,137.6349,137.7928,137.5351,137.5351,16432.0
2017-12-11 13:20:00,165.5,165.5,165.07,165.08,90927.0,137.5351,137.5351,137.1778,137.1861,90927.0
2017-12-11 13:30:00,165.09,165.28,164.96,165.1,83838.0,137.1944,137.3523,137.0864,137.2027,83838.0
2017-12-11 13:40:00,165.09,165.11,164.91,165.06,110821.0,137.1944,137.211,137.0448,137.1695,110821.0
2017-12-11 13:50:00,165.08,165.5,164.98,165.42,24584.0,137.1861,137.5351,137.103,137.4687,24584.0
2017-12-11 14:00:00,165.42,165.52,165.11,165.25,14538.0,137.4687,137.5518,137.211,137.3274,14538.0
2017-12-11 14:10:00,165.27,165.47,165.14,165.18,16282.0,137.344,137.5102,137.236,137.2692,16282.0
2017-12-11 14:20:00,165.23,165.33,165.13,165.26,15364.0,137.3108,137.3939,137.2277,137.3357,15364.0
2017-12-11 14:30:00,165.26,165.38,165.02,165.03,27570.0,137.3357,137.4354,137.1362,137.1446,27570.0
2017-12-11 14:40:00,165.03,165.15,164.43,164.44,83896.0,137.1446,137.2443,136.6459,136.6542,83896.0
2017-12-11 14:50:00,164.43,165.12,164.41,165.0,42984.0,136.6459,137.2193,136.6293,137.1196,42984.0
2017-12-11 15:00:00,165.03,165.06,164.93,165.0,18920.0,137.1446,137.1695,137.0614,137.1196,18920.0
2017-12-11 15:10:00,165.01,165.07,164.96,165.0,13198.0,137.1279,137.1778,137.0864,137.1196,13198.0
2017-12-11 15:20:00,165.02,165.06,164.65,164.65,45389.0,137.1362,137.1695,136.8288,136.8288,45389.0
2017-12-11 15:30:00,164.63,165.0,164.48,164.95,53388.0,136.8121,137.1196,136.6875,137.0781,53388.0
2017-12-11 15:40:00,164.95,165.13,164.75,165.11,42369.0,137.0781,137.2277,136.9119,137.211,42369.0
2017-12-11 15:50:00,165.13,165.2,164.98,165.04,95333.0,137.2277,137.2858,137.103,137.1529,95333.0
2017-12-12 09:30:00,165.34,165.64,164.67,164.76,32999.0,137.4022,137.6515,136.8454,136.9202,32999.0
2017-12-12 09:40:00,164.76,164.94,164.74,164.94,19640.0,136.9202,137.0698,136.9036,137.0698,19640.0
2017-12-12 09:50:00,164.92,164.93,164.42,164.65,14736.0,137.0531,137.0614,136.6376,136.8288,14736.0
2017-12-12 10:00:00,164.68,165.08,164.68,164.93,16324.0,136.8537,137.1861,136.8537,137.0614,16324.0
2017-12-12 10:10:00,164.97,165.42,164.97,165.37,9539.0,137.0947,137.4687,137.0947,137.4271,9539.0
2017-12-12 10:20:00,165.42,165.58,165.17,165.21,19371.0,137.4687,137.6016,137.2609,137.2941,19371.0
2017-12-12 10:30:00,165.24,165.37,165.0,165.23,19711.0,137.3191,137.4271,137.1196,137.3108,19711.0
2017-12-12 10:40:00,165.23,165.28,165.08,165.18,10639.0,137.3108,137.3523,137.1861,137.2692,10639.0
2017-12-12 10:50:00,165.16,165.25,164.85,164.86,10817.0,137.2526,137.3274,136.995,137.0033,10817.0
2017-12-12 11:00:00,164.85,165.07,164.85,164.96,11481.0,136.995,137.1778,136.995,137.0864,11481.0
2017-12-12 11:10:00,164.9,164.91,164.07,164.64,24642.0,137.0365,137.0448,136.3468,136.8205,24642.0
2017-12-12 11:20:00,164.62,164.67,164.36,164.65,25952.0,136.8038,136.8454,136.5878,136.8288,25952.0
2017-12-12 11:30:00,164.63,165.09,164.63,164.99,16982.0,136.8121,137.1944,136.8121,137.1113,16982.0
2017-12-12 11:40:00,164.99,165.16,164.96,164.98,9881.0,137.1113,137.2526,137.0864,137.103,9881.0
2017-12-12 11:50:00,164.99,165.18,164.84,165.18,11662.0,137.1113,137.2692,136.9867,137.2692,11662.0
2017-12-12 12:00:00,165.21,165.34,165.14,165.22,5820.0,137.2941,137.4022,137.236,137.3024,5820.0
2017-12-12 12:10:00,165.22,165.4,165.06,165.37,7768.0,137.3024,137.452,137.1695,137.4271,7768.0
2017-12-12 12:20:00,165.4,165.54,165.04,165.11,10231.0,137.452,137.5684,137.1529,137.211,10231.0
2017-12-12 12:30:00,165.11,165.29,164.97,165.0,24340.0,137.211,137.3606,137.0947,137.1196,24340.0
2017-12-12 12:40:00,164.94,165.07,164.86,164.9,14514.0,137.0698,137.1778,137.0033,137.0365,14514.0
2017-12-12 12:50:00,164.85,165.15,164.85,165.07,50207.0,136.995,137.2443,136.995,137.1778,50207.0
2017-12-12 13:00:00,165.05,165.09,164.95,165.01,20285.0,137.1612,137.1944,137.0781,137.1279,20285.0
2017-12-12 13:10:00,165.03,165.06,164.97,165.02,20972.0,137.1446,137.1695,137.0947,137.1362,20972.0
2017-12-12 13:20:00,165.02,165.04,164.95,165.0,13301.0,137.1362,137.1529,137.0781,137.1196,13301.0
2017-12-12 13:30:00,164.98,165.02,164.94,164.95,7325.0,137.103,137.1362,137.0698,137.0781,7325.0
2017-12-12 13:40:00,164.93,165.01,164.92,164.95,6588.0,137.0614,137.1279,137.0531,137.0781,6588.0
2017-12-12 13:50:00,164.94,165.03,164.93,164.97,9939.0,137.0698,137.1446,137.0614,137.0947,9939.0
2017-12-12 14:00:00,164.93,165.04,164.91,165.03,8822.0,137.0614,137.1529,137.0448,137.1446,8822.0
2017-12-12 14:10:00,165.04,165.08,164.95,165.02,48419.0,137.1529,137.1861,137.0781,137.1362,48419.0
2017-12-12 14:20:00,165.02,165.06,164.95,165.03,14829.0,137.1362,137.1695,137.0781,137.1446,14829.0
2017-12-12 14:30:00,165.03,165.04,164.91,164.92,9216.0,137.1446,137.1529,137.0448,137.0531,9216.0
2017-12-12 14:40:00,164.9,164.91,164.71,164.84,16328.0,137.0365,137.0448,136.8786,136.9867,16328.0
2017-12-12 14:50:00,164.84,164.96,164.8,164.87,9801.0,136.9867,137.0864,136.9534,137.0116,9801.0
2017-12-12 15:00:00,164.89,164.93,164.74,164.78,8249.0,137.0282,137.0614,136.9036,136.9368,8249.0
2017-12-12 15:10:00,164.76,164.78,164.43,164.45,63456.0,136.9202,136.9368,136.6459,136.6626,63456.0
2017-12-12 15:20:00,164.47,164.77,164.4,164.41,80557.0,136.6792,136.9285,136.621,136.6293,80557.0
2017-12-12 15:30:00,164.42,164.55,164.24,164.32,115601.0,136.6376,136.7457,136.488,136.5545,115601.0
2017-12-12 15:40:00,164.3,164.36,164.0,164.21,136307.0,136.5379,136.5878,136.2886,136.4631,136307.0
2017-12-12 15:50:00,164.19,164.24,163.74,163.9,202783.0,136.4465,136.488,136.0725,136.2055,202783.0
2017-12-13 09:30:00,164.11,164.35,163.43,164.22,23426.0,136.38,136.5795,135.8149,136.4714,23426.0
2017-12-13 09:40:00,164.28,164.49,163.87,164.45,18436.0,136.5213,136.6958,136.1806,136.6626,18436.0
2017-12-13 09:50:00,164.4,164.99,164.4,164.81,20115.0,136.621,137.1113,136.621,136.9617,20115.0
2017-12-13 10:00:00,164.87,165.08,164.64,164.87,20384.0,137.0116,137.1861,136.8205,137.0116,20384.0
2017-12-13 10:10:00,164.9,164.92,164.49,164.53,37834.0,137.0365,137.0531,136.6958,136.729,37834.0
2017-12-13 10:20:00,164.52,164.82,164.5,164.8,60253.0,136.7207,136.97,136.7041,136.9534,60253.0
2017-12-13 10:30:00,164.88,164.88,164.55,164.59,54752.0,137.0199,137.0199,136.7457,136.7789,54752.0
2017-12-13 10:40:00,164.64,164.74,164.41,164.45,28944.0,136.8205,136.9036,136.6293,136.6626,28944.0
2017-12-13 10:50:00,164.41,164.71,164.41,164.54,34065.0,136.6293,136.8786,136.6293,136.7373,34065.0
2017-12-13 11:00:00,164.52,164.72,164.49,164.66,62189.0,136.7207,136.8869,136.6958,136.8371,62189.0
2017-12-13 11:10:00,164.67,164.74,164.58,164.67,50175.0,136.8454,136.9036,136.7706,136.8454,50175.0
2017-12-13 11:20:00,164.64,164.66,164.48,164.58,21778.0,136.8205,136.8371,136.6875,136.7706,21778.0
2017-12-13 11:30:00,164.61,164.83,164.53,164.61,37627.0,136.7955,136.9783,136.729,136.7955,37627.0
2017-12-13 11:40:00,164.63,164.7,164.55,164.7,44603.0,136.8121,136.8703,136.7457,136.8703,44603.0
2017-12-13 11:50:00,164.7,164.7,164.59,164.65,55747.0,136.8703,136.8703,136.7789,136.8288,55747.0
2017-12-13 12:00:00,164.62,164.77,164.3,164.37,107195.0,136.8038,136.9285,136.5379,136.5961,107195.0
2017-12-13 12:10:00,164.4,164.56,164.18,164.53,46825.0,136.621,136.754,136.4382,136.729,46825.0
2017-12-13 12:20:00,164.5,165.22,164.47,165.05,55333.0,136.7041,137.3024,136.6792,137.1612,55333.0
2017-12-13 12:30:00,165.12,165.13,164.88,164.93,20545.0,137.2193,137.2277,137.0199,137.0614,20545.0
2017-12-13 12:40:00,164.93,165.1,164.87,164.94,32586.0,137.0614,137.2027,137.0116,137.0698,32586.0
2017-12-13 12:50:00,164.89,165.0,164.71,164.89,17933.0,137.0282,137.1196,136.8786,137.0282,17933.0
2017-12-13 13:00:00,164.86,164.9,164.71,164.77,8344.0,137.0033,137.0365,136.8786,136.9285,8344.0
2017-12-13 13:10:00,164.76,164.82,164.7,164.73,7078.0,136.9202,136.97,136.8703,136.8952,7078.0
2017-12-13 13:20:00,164.71,164.84,164.68,164.81,15014.0,136.8786,136.9867,136.8537,136.9617,15014.0
2017-12-13 13:30:00,164.79,164.85,164.65,164.83,7900.0,136.9451,136.995,136.8288,136.9783,7900.0
2017-12-13 13:40:00,164.82,164.91,164.78,164.78,7939.0,136.97,137.0448,136.9368,136.9368,7939.0
2017-12-13 13:50:00,164.79,164.9,164.74,164.8,14464.0,136.9451,137.0365,136.9036,136.9534,14464.0
2017-12-13 14:00:00,164.94,165.0,164.65,164.72,30434.0,137.0698,137.1196,136.8288,136.8869,30434.0
2017-12-13 14:10:00,164.69,164.94,164.56,164.92,26334.0,136.862,137.0698,136.754,137.0531,26334.0
2017-12-13 14:20:00,164.92,164.93,164.54,164.54,83091.0,137.0531,137.0614,136.7373,136.7373,83091.0
2017-12-13 14:30:00,164.53,164.67,164.41,164.5,86630.0,136.729,136.8454,136.6293,136.7041,86630.0
2017-12-13 14:40:00,164.52,164.61,164.45,164.52,45053.0,136.7207,136.7955,136.6626,136.7207,45053.0
2017-12-13 14:50:00,164.54,164.58,164.44,164.54,34988.0,136.7373,136.7706,136.6542,136.7373,34988.0
2017-12-13 15:00:00,164.54,164.54,164.43,164.46,32759.0,136.7373,136.7373,136.6459,136.6709,32759.0
2017-12-13 15:10:00,164.46,164.52,164.44,164.46,21726.0,136.6709,136.7207,136.6542,136.6709,21726.0
2017-12-13 15:20:00,164.47,164.57,164.21,164.23,27199.0,136.6792,136.7623,136.4631,136.4797,27199.0
2017-12-13 15:30:00,164.23,164.34,164.22,164.24,35237.0,136.4797,136.5711,136.4714,136.488,35237.0
2017-12-13 15:40:00,164.27,164.27,163.96,164.1,57850.0,136.513,136.513,136.2554,136.3717,57850.0
2017-12-13 15:50:00,164.08,164.08,163.77,163.8,133708.0,136.3551,136.3551,136.0975,136.1224,133708.0
2017-12-14 09:30:00,164.37,164.53,163.89,164.5,9881.0,136.5961,136.729,136.1972,136.7041,9881.0
2017-12-14 09:40:00,164.41,164.49,164.32,164.39,6810.0,136.6293,136.6958,136.5545,136.6127,6810.0
2017-12-14 09:50:00,164.44,164.67,164.4,164.67,6386.0,136.6542,136.8454,136.621,136.8454,6386.0
2017-12-14 10:00:00,164.67,164.97,164.65,164.76,11615.0,136.8454,137.0947,136.8288,136.9202,11615.0
2017-12-14 10:10:00,164.69,164.7,164.27,164.36,50617.0,136.862,136.8703,136.513,136.5878,50617.0
2017-12-14 10:20:00,164.34,164.48,164.1,164.29,21293.0,136.5711,136.6875,136.3717,136.5296,21293.0
2017-12-14 10:30:00,164.3,164.42,164.29,164.38,15668.0,136.5379,136.6376,136.5296,136.6044,15668.0
2017-12-14 10:40:00,164.4,164.46,164.23,164.26,17673.0,136.621,136.6709,136.4797,136.5047,17673.0
2017-12-14 10:50:00,164.32,164.37,164.16,164.16,7969.0,136.5545,136.5961,136.4216,136.4216,7969.0
2017-12-14 11:00:00,164.23,164.27,164.08,164.15,10843.0,136.4797,136.513,136.3551,136.4132,10843.0
2017-12-14 11:10:00,164.1,164.23,163.85,163.85,12560.0,136.3717,136.4797,136.1639,136.1639,12560.0
2017-12-14 11:20:00,163.94,164.13,163.83,164.13,8688.0,136.2387,136.3966,136.1473,136.3966,8688.0
2017-12-14 11:30:00,164.14,164.22,163.97,163.97,14260.0,136.4049,136.4714,136.2637,136.2637,14260.0
2017-12-14 11:40:00,164.02,164.03,163.81,163.89,8579.0,136.3052,136.3135,136.1307,136.1972,8579.0
2017-12-14 11:50:00,163.89,164.01,163.85,163.92,5576.0,136.1972,136.2969,136.1639,136.2221,5576.0
2017-12-14 12:00:00,163.96,164.03,163.88,163.89,6036.0,136.2554,136.3135,136.1889,136.1972,6036.0
2017-12-14 12:10:00,163.85,163.91,163.55,163.68,15619.0,136.1639,136.2138,135.9146,136.0227,15619.0
2017-12-14 12:20:00,163.75,163.89,163.73,163.74,12455.0,136.0808,136.1972,136.0642,136.0725,12455.0
2017-12-14 12:30:00,163.77,163.83,163.67,163.67,10371.0,136.0975,136.1473,136.0144,136.0144,10371.0
2017-12-14 12:40:00,163.67,163.72,163.57,163.67,8512.0,136.0144,136.0559,135.9313,136.0144,8512.0
2017-12-14 12:50:00,163.69,163.72,163.61,163.69,7639.0,136.031,136.0559,135.9645,136.031,7639.0
2017-12-14 13:00:00,163.68,163.84,163.64,163.81,9165.0,136.0227,136.1556,135.9894,136.1307,9165.0
2017-12-14 13:10:00,163.77,163.83,163.68,163.82,7468.0,136.0975,136.1473,136.0227,136.139,7468.0
2017-12-14 13:20:00,163.83,164.01,163.8,163.96,14766.0,136.1473,136.2969,136.1224,136.2554,14766.0
2017-12-14 13:30:00,163.99,164.0,163.73,163.74,11675.0,136.2803,136.2886,136.0642,136.0725,11675.0
2017-12-14 13:40:00,163.77,163.77,163.6,163.74,6584.0,136.0975,136.0975,135.9562,136.0725,6584.0
2017-12-14 13:50:00,163.7,163.73,163.43,163.43,9627.0,136.0393,136.0642,135.8149,135.8149,9627.0
2017-12-14 14:00:00,163.51,163.65,163.46,163.65,10891.0,135.8814,135.9977,135.8398,135.9977,10891.0
2017-12-14 14:10:00,163.61,163.66,163.49,163.63,10470.0,135.9645,136.006,135.8648,135.9811,10470.0
2017-12-14 14:20:00,163.65,163.66,163.29,163.29,16199.0,135.9977,136.006,135.6986,135.6986,16199.0
2017-12-14 14:30:00,163.25,163.38,163.13,163.26,15484.0,135.6653,135.7734,135.5656,135.6736,15484.0
2017-12-14 14:40:00,163.3,163.35,163.08,163.24,12663.0,135.7069,135.7484,135.524,135.657,12663.0
2017-12-14 14:50:00,163.21,163.35,163.08,163.15,18464.0,135.6321,135.7484,135.524,135.5822,18464.0
2017-12-14 15:00:00,163.14,163.22,162.94,163.02,12687.0,135.5739,135.6404,135.4077,135.4742,12687.0
2017-12-14 15:10:00,163.02,163.16,162.95,162.97,10254.0,135.4742,135.5905,135.416,135.4326,10254.0
2017-12-14 15:20:00,162.96,163.03,162.91,162.97,15580.0,135.4243,135.4825,135.3828,135.4326,15580.0
2017-12-14 15:30:00,162.95,163.1,162.89,163.07,29613.0,135.416,135.5407,135.3662,135.5157,29613.0
2017-12-14 15:40:00,163.05,163.2,162.76,162.82,27024.0,135.4991,135.6238,135.2581,135.308,27024.0
2017-12-14 15:50:00,162.81,162.88,162.59,162.67,59899.0,135.2997,135.3578,135.1168,135.1833,59899.0
2017-12-15 09:30:00,164.01,164.21,163.69,164.21,273852.0,136.2969,136.4631,136.031,136.4631,273852.0
2017-12-15 09:40:00,164.23,164.24,163.79,163.86,32920.0,136.4797,136.488,136.1141,136.1722,32920.0
2017-12-15 09:50:00,163.84,164.5,163.78,164.29,62957.0,136.1556,136.7041,136.1058,136.5296,62957.0
2017-12-15 10:00:00,164.3,164.62,163.85,163.87,31642.0,136.5379,136.8038,136.1639,136.1806,31642.0
2017-12-15 10:10:00,163.95,164.35,163.7,164.24,19232.0,136.247,136.5795,136.0393,136.488,19232.0
2017-12-15 10:20:00,164.23,164.25,163.86,163.94,21896.0,136.4797,136.4963,136.1722,136.2387,21896.0
2017-12-15 10:30:00,163.93,163.93,163.55,163.79,15220.0,136.2304,136.2304,135.9146,136.1141,15220.0
2017-12-15 10:40:00,163.77,163.99,163.7,163.87,15559.0,136.0975,136.2803,136.0393,136.1806,15559.0
2017-12-15 10:50:00,163.8,164.21,163.8,164.21,14369.0,136.1224,136.4631,136.1224,136.4631,14369.0
2017-12-15 11:00:00,164.2,164.47,164.2,164.43,7871.0,136.4548,136.6792,136.4548,136.6459,7871.0
2017-12-15 11:10:00,164.41,164.47,164.13,164.13,9808.0,136.6293,136.6792,136.3966,136.3966,9808.0
2017-12-15 11:20:00,164.16,164.46,164.06,164.4,9871.0,136.4216,136.6709,136.3385,136.621,9871.0
2017-12-15 11:30:00,164.35,164.6,164.29,164.48,8077.0,136.5795,136.7872,136.5296,136.6875,8077.0
2017-12-15 11:40:00,164.44,164.46,164.26,164.33,8560.0,136.6542,136.6709,136.5047,136.5628,8560.0
2017-12-15 11:50:00,164.33,164.58,164.26,164.58,10939.0,136.5628,136.7706,136.5047,136.7706,10939.0
2017-12-15 12:00:00,164.59,164.6,164.38,164.44,12533.0,136.7789,136.7872,136.6044,136.6542,12533.0
2017-12-15 12:10:00,164.47,164.54,164.4,164.54,6032.0,136.6792,136.7373,136.621,136.7373,6032.0
2017-12-15 12:20:00,164.54,164.7,164.51,164.63,6427.0,136.7373,136.8703,136.7124,136.8121,6427.0
2017-12-15 12:30:00,164.6,164.82,164.56,164.72,18728.0,136.7872,136.97,136.754,136.8869,18728.0
2017-12-15 12:40:00,164.73,164.97,164.73,164.93,14467.0,136.8952,137.0947,136.8952,137.0614,14467.0
2017-12-15 12:50:00,164.96,165.18,164.81,164.88,16700.0,137.0864,137.2692,136.9617,137.0199,16700.0
2017-12-15 13:00:00,164.81,164.93,164.8,164.83,4232.0,136.9617,137.0614,136.9534,136.9783,4232.0
2017-12-15 13:10:00,164.86,165.0,164.84,164.96,9512.0,137.0033,137.1196,136.9867,137.0864,9512.0
2017-12-15 13:20:00,164.97,165.0,164.82,164.83,9051.0,137.0947,137.1196,136.97,136.9783,9051.0
2017-12-15 13:30:00,164.85,164.95,164.83,164.95,6545.0,136.995,137.0781,136.9783,137.0781,6545.0
2017-12-15 13:40:00,164.93,165.09,164.93,165.08,7802.0,137.0614,137.1944,137.0614,137.1861,7802.0
2017-12-15 13:50:00,165.06,165.15,164.98,165.15,8682.0,137.1695,137.2443,137.103,137.2443,8682.0
2017-12-15 14:00:00,165.1,165.37,165.06,165.28,15606.0,137.2027,137.4271,137.1695,137.3523,15606.0
2017-12-15 14:10:00,165.28,165.71,165.28,165.51,20906.0,137.3523,137.7097,137.3523,137.5434,20906.0
2017-12-15 14:20:00,165.49,165.49,165.25,165.25,12061.0,137.5268,137.5268,137.3274,137.3274,12061.0
2017-12-15 14:30:00,165.31,165.42,165.26,165.42,11249.0,137.3772,137.4687,137.3357,137.4687,11249.0
2017-12-15 14:40:00,165.4,165.47,165.36,165.46,9183.0,137.452,137.5102,137.4188,137.5019,9183.0
2017-12-15 14:50:00,165.47,165.5,165.34,165.42,9110.0,137.5102,137.5351,137.4022,137.4687,9110.0
2017-12-15 15:00:00,165.41,165.56,165.39,165.55,13702.0,137.4603,137.585,137.4437,137.5767,13702.0
2017-12-15 15:10:00,165.54,165.67,165.49,165.63,16143.0,137.5684,137.6764,137.5268,137.6432,16143.0
2017-12-15 15:20:00,165.64,165.65,165.51,165.54,36840.0,137.6515,137.6598,137.5434,137.5684,36840.0
2017-12-15 15:30:00,165.53,165.54,165.34,165.41,22369.0,137.5601,137.5684,137.4022,137.4603,22369.0
2017-12-15 15:40:00,165.4,165.48,164.93,164.99,44305.0,137.452,137.5185,137.0614,137.1113,44305.0
2017-12-15 15:50:00,165.0,165.34,164.76,165.21,188993.0,137.1196,137.4022,136.9202,137.2941,188993.0
2017-12-18 09:30:00,165.67,166.32,165.48,166.12,136927.0,137.6764,138.2166,137.5185,138.0504,136927.0
2017-12-18 09:40:00,166.16,166.32,165.68,165.87,65767.0,138.0836,138.2166,137.6847,137.8426,65767.0
2017-12-18 09:50:00,165.83,166.46,165.82,166.46,64870.0,137.8094,138.3329,137.8011,138.3329,64870.0
2017-12-18 10:00:00,166.47,166.47,166.01,166.09,14461.0,138.3412,138.3412,137.959,138.0254,14461.0
2017-12-18 10:10:00,166.09,166.16,165.9,166.0,8736.0,138.0254,138.0836,137.8675,137.9506,8736.0
2017-12-18 10:20:00,166.02,166.07,165.96,166.0,64754.0,137.9673,138.0088,137.9174,137.9506,64754.0
2017-12-18 10:30:00,165.99,166.03,165.53,165.62,23524.0,137.9423,137.9756,137.5601,137.6349,23524.0
2017-12-18 10:40:00,165.65,166.21,165.64,166.06,13459.0,137.6598,138.1252,137.6515,138.0005,13459.0
2017-12-18 10:50:00,166.04,166.13,165.98,166.08,4500.0,137.9839,138.0587,137.934,138.0171,4500.0
2017-12-18 11:00:00,166.0,166.38,165.89,166.37,9474.0,137.9506,138.2664,137.8592,138.2581,9474.0
2017-12-18 11:10:00,166.35,166.44,166.29,166.38,8451.0,138.2415,138.3163,138.1916,138.2664,8451.0
2017-12-18 11:20:00,166.42,166.55,166.15,166.16,6991.0,138.2997,138.4077,138.0753,138.0836,6991.0
2017-12-18 11:30:00,166.06,166.16,165.9,165.9,17333.0,138.0005,138.0836,137.8675,137.8675,17333.0
2017-12-18 11:40:00,165.89,166.05,165.87,166.05,12125.0,137.8592,137.9922,137.8426,137.9922,12125.0
2017-12-18 11:50:00,166.02,166.38,166.0,166.03,11609.0,137.9673,138.2664,137.9506,137.9756,11609.0
2017-12-18 12:00:00,166.03,166.17,165.97,166.14,7298.0,137.9756,138.0919,137.9257,138.067,7298.0
2017-12-18 12:10:00,166.1,166.18,166.03,166.15,3480.0,138.0338,138.1002,137.9756,138.0753,3480.0
2017-12-18 12:20:00,166.12,166.24,166.12,166.16,7500.0,138.0504,138.1501,138.0504,138.0836,7500.0
2017-12-18 12:30:00,166.16,166.36,166.16,166.36,2525.0,138.0836,138.2498,138.0836,138.2498,2525.0
2017-12-18 12:40:00,166.39,166.4,166.25,166.29,12500.0,138.2747,138.2831,138.1584,138.1916,12500.0
2017-12-18 12:50:00,166.29,166.35,166.15,166.25,5095.0,138.1916,138.2415,138.0753,138.1584,5095.0
2017-12-18 13:00:00,166.21,166.35,166.18,166.31,10354.0,138.1252,138.2415,138.1002,138.2083,10354.0
2017-12-18 13:10:00,166.27,166.33,166.24,166.27,8781.0,138.175,138.2249,138.1501,138.175,8781.0
2017-12-18 13:20:00,166.3,166.32,166.16,166.22,15030.0,138.2,138.2166,138.0836,138.1335,15030.0
2017-12-18 13:30:00,166.22,166.22,166.0,166.04,7627.0,138.1335,138.1335,137.9506,137.9839,7627.0
2017-12-18 13:40:00,166.05,166.08,165.96,166.05,5490.0,137.9922,138.0171,137.9174,137.9922,5490.0
2017-12-18 13:50:00,166.1,166.2,166.02,166.2,6265.0,138.0338,138.1169,137.9673,138.1169,6265.0
2017-12-18 14:00:00,166.15,166.22,166.12,166.16,8675.0,138.0753,138.1335,138.0504,138.0836,8675.0
2017-12-18 14:10:00,166.16,166.29,166.12,166.26,8725.0,138.0836,138.1916,138.0504,138.1667,8725.0
2017-12-18 14:20:00,166.22,166.36,166.19,166.27,13523.0,138.1335,138.2498,138.1085,138.175,13523.0
2017-12-18 14:30:00,166.25,166.35,166.18,166.35,16967.0,138.1584,138.2415,138.1002,138.2415,16967.0
2017-12-18 14:40:00,166.35,166.35,166.21,166.29,8767.0,138.2415,138.2415,138.1252,138.1916,8767.0
2017-12-18 14:50:00,166.28,166.35,166.25,166.3,30726.0,138.1833,138.2415,138.1584,138.2,30726.0
2017-12-18 15:00:00,166.28,166.49,166.27,166.48,17967.0,138.1833,138.3579,138.175,138.3495,17967.0
2017-12-18 15:10:00,166.47,166.57,166.43,166.46,34558.0,138.3412,138.4243,138.308,138.3329,34558.0
2017-12-18 15:20:00,166.46,166.46,166.31,166.32,34307.0,138.3329,138.3329,138.2083,138.2166,34307.0
2017-12-18 15:30:00,166.31,166.36,166.18,166.32,42815.0,138.2083,138.2498,138.1002,138.2166,42815.0
2017-12-18 15:40:00,166.33,166.35,166.21,166.24,58142.0,138.2249,138.2415,138.1252,138.1501,58142.0
2017-12-18 15:50:00,166.24,166.25,165.88,166.07,133680.0,138.1501,138.1584,137.8509,138.0088,133680.0
2017-12-19 09:30:00,166.93,166.93,166.52,166.6,22138.0,138.7235,138.7235,138.3828,138.4493,22138.0
2017-12-19 09:40:00,166.61,166.61,166.12,166.16,8914.0,138.4576,138.4576,138.0504,138.0836,8914.0
2017-12-19 09:50:00,166.19,166.5,166.08,166.44,6104.0,138.1085,138.3662,138.0171,138.3163,6104.0
2017-12-19 10:00:00,166.49,166.54,166.38,166.42,9278.0,138.3579,138.3994,138.2664,138.2997,9278.0
2017-12-19 10:10:00,166.41,166.45,166.07,166.33,14773.0,138.2914,138.3246,138.0088,138.2249,14773.0
2017-12-19 10:20:00,166.37,166.44,166.22,166.39,9168.0,138.2581,138.3163,138.1335,138.2747,9168.0
2017-12-19 10:30:00,166.39,166.53,166.15,166.28,13647.0,138.2747,138.3911,138.0753,138.1833,13647.0
2017-12-19 10:40:00,166.28,166.44,166.16,166.27,14361.0,138.1833,138.3163,138.0836,138.175,14361.0
2017-12-19 10:50:00,166.27,166.54,166.25,166.41,13398.0,138.175,138.3994,138.1584,138.2914,13398.0
2017-12-19 11:00:00,166.43,166.53,166.41,166.5,8224.0,138.308,138.3911,138.2914,138.3662,8224.0
2017-12-19 11:10:00,166.5,166.73,166.41,166.72,13062.0,138.3662,138.5573,138.2914,138.549,13062.0
2017-12-19 11:20:00,166.65,166.69,166.47,166.5,9254.0,138.4908,138.5241,138.3412,138.3662,9254.0
2017-12-19 11:30:00,166.49,167.0,166.45,166.87,48369.0,138.3579,138.7817,138.3246,138.6736,48369.0
2017-12-19 11:40:00,166.87,166.95,166.79,166.87,11813.0,138.6736,138.7401,138.6072,138.6736,11813.0
2017-12-19 11:50:00,166.84,166.84,166.37,166.4,9500.0,138.6487,138.6487,138.2581,138.2831,9500.0
2017-12-19 12:00:00,166.36,166.67,166.35,166.61,21337.0,138.2498,138.5074,138.2415,138.4576,21337.0
2017-12-19 12:10:00,166.64,166.75,166.57,166.75,9643.0,138.4825,138.5739,138.4243,138.5739,9643.0
2017-12-19 12:20:00,166.75,166.81,166.61,166.81,6184.0,138.5739,138.6238,138.4576,138.6238,6184.0
2017-12-19 12:30:00,166.92,166.97,166.62,166.84,15409.0,138.7152,138.7567,138.4659,138.6487,15409.0
2017-12-19 12:40:00,166.87,166.96,166.75,166.84,27501.0,138.6736,138.7484,138.5739,138.6487,27501.0
2017-12-19 12:50:00,166.83,167.05,166.7,167.0,27908.0,138.6404,138.8232,138.5324,138.7817,27908.0
2017-12-19 13:00:00,167.0,167.11,166.94,167.03,6237.0,138.7817,138.8731,138.7318,138.8066,6237.0
2017-12-19 13:10:00,167.01,167.18,166.94,167.14,11584.0,138.79,138.9313,138.7318,138.898,11584.0
2017-12-19 13:20:00,167.1,167.15,167.07,167.1,5126.0,138.8648,138.9063,138.8398,138.8648,5126.0
2017-12-19 13:30:00,167.07,167.23,167.05,167.13,9512.0,138.8398,138.9728,138.8232,138.8897,9512.0
2017-12-19 13:40:00,167.16,167.28,167.12,167.28,7680.0,138.9146,139.0144,138.8814,139.0144,7680.0
2017-12-19 13:50:00,167.29,167.37,167.26,167.32,9306.0,139.0227,139.0892,138.9977,139.0476,9306.0
2017-12-19 14:00:00,167.34,167.46,167.34,167.37,11055.0,139.0642,139.1639,139.0642,139.0892,11055.0
2017-12-19 14:10:00,167.37,167.56,167.36,167.43,17403.0,139.0892,139.2471,139.0808,139.139,17403.0
2017-12-19 14:20:00,167.43,167.74,167.4,167.65,14371.0,139.139,139.3966,139.1141,139.3218,14371.0
2017-12-19 14:30:00,167.64,167.65,167.49,167.53,15835.0,139.3135,139.3218,139.1889,139.2221,15835.0
2017-12-19 14:40:00,167.52,167.62,167.52,167.62,11381.0,139.2138,139.2969,139.2138,139.2969,11381.0
2017-12-19 14:50:00,167.62,167.63,167.46,167.5,9488.0,139.2969,139.3052,139.1639,139.1972,9488.0
2017-12-19 15:00:00,167.42,167.51,167.31,167.34,30271.0,139.1307,139.2055,139.0393,139.0642,30271.0
2017-12-19 15:10:00,167.34,167.6,167.32,167.54,15447.0,139.0642,139.2803,139.0476,139.2304,15447.0
2017-12-19 15:20:00,167.53,167.75,167.53,167.67,13355.0,139.2221,139.4049,139.2221,139.3385,13355.0
2017-12-19 15:30:00,167.69,167.81,167.68,167.81,25189.0,139.3551,139.4548,139.3468,139.4548,25189.0
2017-12-19 15:40:00,167.79,167.87,167.53,167.53,27426.0,139.4382,139.5047,139.2221,139.2221,27426.0
2017-12-19 15:50:00,167.57,167.66,167.36,167.44,71382.0,139.2554,139.3302,139.0808,139.1473,71382.0
2017-12-20 09:30:00,167.95,168.27,167.65,167.84,24528.0,139.5712,139.8371,139.3218,139.4797,24528.0
2017-12-20 09:40:00,167.78,168.2,167.63,168.2,8923.0,139.4299,139.7789,139.3052,139.7789,8923.0
2017-12-20 09:50:00,168.21,168.44,168.05,168.44,9790.0,139.7872,139.9784,139.6543,139.9784,9790.0
2017-12-20 10:00:00,168.49,168.79,168.36,168.46,19289.0,140.0199,140.2692,139.9119,139.995,19289.0
2017-12-20 10:10:00,168.54,168.82,168.44,168.71,20048.0,140.0615,140.2941,139.9784,140.2027,20048.0
2017-12-20 10:20:00,168.6,168.89,168.56,168.71,57116.0,140.1113,140.3523,140.0781,140.2027,57116.0
2017-12-20 10:30:00,168.67,168.86,168.6,168.64,25318.0,140.1695,140.3274,140.1113,140.1446,25318.0
2017-12-20 10:40:00,168.63,168.75,168.49,168.5,23581.0,140.1363,140.236,140.0199,140.0282,23581.0
2017-12-20 10:50:00,168.55,168.64,168.45,168.6,13418.0,140.0698,140.1446,139.9867,140.1113,13418.0
2017-12-20 11:00:00,168.56,168.69,168.44,168.5,58308.0,140.0781,140.1861,139.9784,140.0282,58308.0
2017-12-20 11:10:00,168.53,168.68,168.49,168.58,8152.0,140.0531,140.1778,140.0199,140.0947,8152.0
2017-12-20 11:20:00,168.46,168.78,168.46,168.65,9239.0,139.995,140.2609,139.995,140.1529,9239.0
2017-12-20 11:30:00,168.7,168.7,168.48,168.68,17365.0,140.1944,140.1944,140.0116,140.1778,17365.0
2017-12-20 11:40:00,168.68,168.75,168.66,168.72,9918.0,140.1778,140.236,140.1612,140.211,9918.0
2017-12-20 11:50:00,168.71,168.78,168.68,168.76,15400.0,140.2027,140.2609,140.1778,140.2443,15400.0
2017-12-20 12:00:00,168.76,168.76,168.54,168.56,11917.0,140.2443,140.2443,140.0615,140.0781,11917.0
2017-12-20 12:10:00,168.56,168.64,168.54,168.6,8514.0,140.0781,140.1446,140.0615,140.1113,8514.0
2017-12-20 12:20:00,168.6,168.6,168.47,168.56,10000.0,140.1113,140.1113,140.0033,140.0781,10000.0
2017-12-20 12:30:00,168.56,168.58,168.49,168.54,21399.0,140.0781,140.0947,140.0199,140.0615,21399.0
2017-12-20 12:40:00,168.55,168.58,168.48,168.56,7934.0,140.0698,140.0947,140.0116,140.0781,7934.0
2017-12-20 12:50:00,168.57,168.57,168.46,168.52,7317.0,140.0864,140.0864,139.995,140.0448,7317.0
2017-12-20 13:00:00,168.49,168.59,168.47,168.52,14545.0,140.0199,140.103,140.0033,140.0448,14545.0
2017-12-20 13:10:00,168.52,168.52,168.35,168.45,11917.0,140.0448,140.0448,139.9036,139.9867,11917.0
2017-12-20 13:20:00,168.4,168.87,168.37,168.81,34130.0,139.9451,140.3357,139.9202,140.2858,34130.0
2017-12-20 13:30:00,168.77,168.87,168.6,168.64,11408.0,140.2526,140.3357,140.1113,140.1446,11408.0
2017-12-20 13:40:00,168.64,168.67,168.59,168.64,6859.0,140.1446,140.1695,140.103,140.1446,6859.0
2017-12-20 13:50:00,168.63,168.67,168.45,168.62,16099.0,140.1363,140.1695,139.9867,140.1279,16099.0
2017-12-20 14:00:00,168.59,168.62,168.52,168.62,7987.0,140.103,140.1279,140.0448,140.1279,7987.0
2017-12-20 14:10:00,168.61,168.73,168.61,168.7,12038.0,140.1196,140.2194,140.1196,140.1944,12038.0
2017-12-20 14:20:00,168.7,168.7,168.57,168.6,16868.0,140.1944,140.1944,140.0864,140.1113,16868.0
2017-12-20 14:30:00,168.62,168.65,168.55,168.62,11223.0,140.1279,140.1529,140.0698,140.1279,11223.0
2017-12-20 14:40:00,168.58,168.62,168.54,168.62,20477.0,140.0947,140.1279,140.0615,140.1279,20477.0
2017-12-20 14:50:00,168.62,168.62,168.55,168.58,17329.0,140.1279,140.1279,140.0698,140.0947,17329.0
2017-12-20 15:00:00,168.59,168.64,168.5,168.54,15681.0,140.103,140.1446,140.0282,140.0615,15681.0
2017-12-20 15:10:00,168.51,168.64,168.5,168.62,12719.0,140.0365,140.1446,140.0282,140.1279,12719.0
2017-12-20 15:20:00,168.61,168.63,168.55,168.58,19141.0,140.1196,140.1363,140.0698,140.0947,19141.0
2017-12-20 15:30:00,168.58,168.67,168.57,168.63,27860.0,140.0947,140.1695,140.0864,140.1363,27860.0
2017-12-20 15:40:00,168.65,168.74,168.62,168.7,26774.0,140.1529,140.2277,140.1279,140.1944,26774.0
2017-12-20 15:50:00,168.69,168.73,168.49,168.56,87317.0,140.1861,140.2194,140.0199,140.0781,87317.0
2017-12-21 09:30:00,169.0,169.2,168.7,168.7,23256.0,140.4437,140.6099,140.1944,140.1944,23256.0
2017-12-21 09:40:00,168.71,168.99,168.58,168.59,10115.0,140.2027,140.4354,140.0947,140.103,10115.0
2017-12-21 09:50:00,168.61,168.72,168.28,168.35,10029.0,140.1196,140.211,139.8454,139.9036,10029.0
2017-12-21 10:00:00,168.26,168.48,168.04,168.15,16890.0,139.8288,140.0116,139.6459,139.7374,16890.0
2017-12-21 10:10:00,168.19,168.19,167.78,167.82,15598.0,139.7706,139.7706,139.4299,139.4631,15598.0
2017-12-21 10:20:00,167.8,168.06,167.79,168.0,16935.0,139.4465,139.6626,139.4382,139.6127,16935.0
2017-12-21 10:30:00,167.99,168.25,167.93,168.25,24111.0,139.6044,139.8205,139.5545,139.8205,24111.0
2017-12-21 10:40:00,168.25,168.36,168.1,168.14,9909.0,139.8205,139.9119,139.6958,139.729,9909.0
2017-12-21 10:50:00,168.15,168.15,168.0,168.08,7255.0,139.7374,139.7374,139.6127,139.6792,7255.0
2017-12-21 11:00:00,168.09,168.34,168.05,168.28,6231.0,139.6875,139.8953,139.6543,139.8454,6231.0
2017-12-21 11:10:00,168.3,168.37,168.25,168.26,8407.0,139.862,139.9202,139.8205,139.8288,8407.0
2017-12-21 11:20:00,168.31,168.35,168.18,168.31,3676.0,139.8703,139.9036,139.7623,139.8703,3676.0
2017-12-21 11:30:00,168.33,168.44,168.29,168.36,5811.0,139.8869,139.9784,139.8537,139.9119,5811.0
2017-12-21 11:40:00,168.37,168.5,168.26,168.5,5750.0,139.9202,140.0282,139.8288,140.0282,5750.0
2017-12-21 11:50:00,168.49,168.51,168.15,168.4,11197.0,140.0199,140.0365,139.7374,139.9451,11197.0
2017-12-21 12:00:00,168.4,168.42,168.28,168.42,2933.0,139.9451,139.9617,139.8454,139.9617,2933.0
2017-12-21 12:10:00,168.41,168.41,168.15,168.24,6942.0,139.9534,139.9534,139.7374,139.8122,6942.0
2017-12-21 12:20:00,168.2,168.53,168.2,168.37,10637.0,139.7789,140.0531,139.7789,139.9202,10637.0
2017-12-21 12:30:00,168.32,168.34,168.28,168.32,4762.0,139.8786,139.8953,139.8454,139.8786,4762.0
2017-12-21 12:40:00,168.3,168.34,168.28,168.34,2512.0,139.862,139.8953,139.8454,139.8953,2512.0
2017-12-21 12:50:00,168.35,168.55,168.35,168.53,2520.0,139.9036,140.0698,139.9036,140.0531,2520.0
2017-12-21 13:00:00,168.52,168.66,168.52,168.66,3205.0,140.0448,140.1612,140.0448,140.1612,3205.0
2017-12-21 13:10:00,168.67,168.73,168.65,168.73,2739.0,140.1695,140.2194,140.1529,140.2194,2739.0
2017-12-21 13:20:00,168.72,168.76,168.63,168.74,4146.0,140.211,140.2443,140.1363,140.2277,4146.0
2017-12-21 13:30:00,168.69,168.7,168.55,168.63,6099.0,140.1861,140.1944,140.0698,140.1363,6099.0
2017-12-21 13:40:00,168.64,168.69,168.59,168.68,4240.0,140.1446,140.1861,140.103,140.1778,4240.0
2017-12-21 13:50:00,168.66,168.76,168.57,168.68,12412.0,140.1612,140.2443,140.0864,140.1778,12412.0
2017-12-21 14:00:00,168.65,168.68,168.6,168.68,5004.0,140.1529,140.1778,140.1113,140.1778,5004.0
2017-12-21 14:10:00,168.7,168.71,168.67,168.7,2696.0,140.1944,140.2027,140.1695,140.1944,2696.0
2017-12-21 14:20:00,168.68,168.78,168.67,168.77,6144.0,140.1778,140.2609,140.1695,140.2526,6144.0
2017-12-21 14:30:00,168.81,168.83,168.71,168.75,5275.0,140.2858,140.3025,140.2027,140.236,5275.0
2017-12-21 14:40:00,168.75,168.77,168.72,168.77,7104.0,140.236,140.2526,140.211,140.2526,7104.0
2017-12-21 14:50:00,168.73,168.8,168.63,168.77,7207.0,140.2194,140.2775,140.1363,140.2526,7207.0
2017-12-21 15:00:00,168.77,168.82,168.72,168.8,4704.0,140.2526,140.2941,140.211,140.2775,4704.0
2017-12-21 15:10:00,168.79,168.82,168.56,168.62,32627.0,140.2692,140.2941,140.0781,140.1279,32627.0
2017-12-21 15:20:00,168.62,168.67,168.53,168.59,24371.0,140.1279,140.1695,140.0531,140.103,24371.0
2017-12-21 15:30:00,168.58,168.66,168.41,168.41,18166.0,140.0947,140.1612,139.9534,139.9534,18166.0
2017-12-21 15:40:00,168.41,168.52,168.33,168.37,25043.0,139.9534,140.0448,139.8869,139.9202,25043.0
2017-12-21 15:50:00,168.34,168.45,168.18,168.27,64257.0,139.8953,139.9867,139.7623,139.8371,64257.0
2017-12-22 09:30:00,168.83,168.83,167.74,167.93,16709.0,140.3025,140.3025,139.3966,139.5545,16709.0
2017-12-22 09:40:00,168.24,168.24,167.8,168.03,5350.0,139.8122,139.8122,139.4465,139.6376,5350.0
2017-12-22 09:50:00,167.94,168.11,167.73,168.11,4864.0,139.5628,139.7041,139.3883,139.7041,4864.0
2017-12-22 10:00:00,168.17,168.17,167.82,167.96,7907.0,139.754,139.754,139.4631,139.5795,7907.0
2017-12-22 10:10:00,167.89,167.89,167.55,167.7,4609.0,139.5213,139.5213,139.2387,139.3634,4609.0
2017-12-22 10:20:00,167.67,167.77,167.42,167.42,28116.0,139.3385,139.4216,139.1307,139.1307,28116.0
2017-12-22 10:30:00,167.41,167.56,167.22,167.31,5931.0,139.1224,139.2471,138.9645,139.0393,5931.0
2017-12-22 10:40:00,167.39,167.39,167.14,167.3,2166.0,139.1058,139.1058,138.898,139.031,2166.0
2017-12-22 10:50:00,167.24,167.29,167.07,167.07,3695.0,138.9811,139.0227,138.8398,138.8398,3695.0
2017-12-22 11:00:00,167.21,167.22,167.06,167.15,4147.0,138.9562,138.9645,138.8315,138.9063,4147.0
2017-12-22 11:10:00,167.15,167.3,167.13,167.3,5767.0,138.9063,139.031,138.8897,139.031,5767.0
2017-12-22 11:20:00,167.31,167.42,167.31,167.36,1943.0,139.0393,139.1307,139.0393,139.0808,1943.0
2017-12-22 11:30:00,167.42,167.47,166.97,167.25,6827.0,139.1307,139.1723,138.7567,138.9894,6827.0
2017-12-22 11:40:00,167.22,167.22,166.96,167.14,19283.0,138.9645,138.9645,138.7484,138.898,19283.0
2017-12-22 11:50:00,167.11,167.15,167.0,167.08,17032.0,138.8731,138.9063,138.7817,138.8482,17032.0
2017-12-22 12:00:00,167.08,167.11,166.95,166.95,9358.0,138.8482,138.8731,138.7401,138.7401,9358.0
2017-12-22 12:10:00,166.97,167.08,166.97,167.03,5157.0,138.7567,138.8482,138.7567,138.8066,5157.0
2017-12-22 12:20:00,167.07,167.18,167.03,167.1,11551.0,138.8398,138.9313,138.8066,138.8648,11551.0
2017-12-22 12:30:00,167.16,167.37,167.16,167.32,4617.0,138.9146,139.0892,138.9146,139.0476,4617.0
2017-12-22 12:40:00,167.36,167.36,167.15,167.16,3701.0,139.0808,139.0808,138.9063,138.9146,3701.0
2017-12-22 12:50:00,167.14,167.19,166.97,167.09,17750.0,138.898,138.9396,138.7567,138.8565,17750.0
2017-12-22 13:00:00,167.06,167.09,166.99,167.03,3864.0,138.8315,138.8565,138.7734,138.8066,3864.0
2017-12-22 13:10:00,167.04,167.08,166.97,167.01,5075.0,138.8149,138.8482,138.7567,138.79,5075.0
2017-12-22 13:20:00,167.02,167.13,167.02,167.11,3282.0,138.7983,138.8897,138.7983,138.8731,3282.0
2017-12-22 13:30:00,167.12,167.14,167.08,167.14,2507.0,138.8814,138.898,138.8482,138.898,2507.0
2017-12-22 13:40:00,167.11,167.22,167.04,167.04,8085.0,138.8731,138.9645,138.8149,138.8149,8085.0
2017-12-22 13:50:00,167.04,167.2,167.04,167.12,4002.0,138.8149,138.9479,138.8149,138.8814,4002.0
2017-12-22 14:00:00,167.13,167.22,167.1,167.19,3666.0,138.8897,138.9645,138.8648,138.9396,3666.0
2017-12-22 14:10:00,167.17,167.45,167.15,167.37,7078.0,138.923,139.1556,138.9063,139.0892,7078.0
2017-12-22 14:20:00,167.37,167.49,167.33,167.33,4551.0,139.0892,139.1889,139.0559,139.0559,4551.0
2017-12-22 14:30:00,167.42,167.42,167.21,167.31,14876.0,139.1307,139.1307,138.9562,139.0393,14876.0
2017-12-22 14:40:00,167.33,167.39,167.26,167.39,7670.0,139.0559,139.1058,138.9977,139.1058,7670.0
2017-12-22 14:50:00,167.39,167.39,167.26,167.33,5900.0,139.1058,139.1058,138.9977,139.0559,5900.0
2017-12-22 15:00:00,167.31,167.64,167.03,167.25,35924.0,139.0393,139.3135,138.8066,138.9894,35924.0
2017-12-22 15:10:00,167.31,167.31,167.12,167.12,8208.0,139.0393,139.0393,138.8814,138.8814,8208.0
2017-12-22 15:20:00,167.16,167.18,167.06,167.17,6919.0,138.9146,138.9313,138.8315,138.923,6919.0
2017-12-22 15:30:00,167.15,167.39,167.15,167.36,9252.0,138.9063,139.1058,138.9063,139.0808,9252.0
2017-12-22 15:40:00,167.39,167.39,167.14,167.15,12160.0,139.1058,139.1058,138.898,138.9063,12160.0
2017-12-22 15:50:00,167.14,167.16,167.01,167.14,39684.0,138.898,138.9146,138.79,138.898,39684.0
2017-12-26 09:30:00,167.52,168.14,167.06,167.32,27559.0,139.2138,139.729,138.8315,139.0476,27559.0
2017-12-26 09:40:00,167.27,167.52,166.96,167.27,26220.0,139.0061,139.2138,138.7484,139.0061,26220.0
2017-12-26 09:50:00,167.21,167.5,167.06,167.46,21455.0,138.9562,139.1972,138.8315,139.1639,21455.0
2017-12-26 10:00:00,167.43,167.62,167.42,167.5,3300.0,139.139,139.2969,139.1307,139.1972,3300.0
2017-12-26 10:10:00,167.49,167.54,167.31,167.4,8251.0,139.1889,139.2304,139.0393,139.1141,8251.0
2017-12-26 10:20:00,167.43,167.44,167.31,167.35,3879.0,139.139,139.1473,139.0393,139.0725,3879.0
2017-12-26 10:30:00,167.3,167.35,166.98,167.03,7132.0,139.031,139.0725,138.7651,138.8066,7132.0
2017-12-26 10:40:00,166.97,167.18,166.96,167.1,5026.0,138.7567,138.9313,138.7484,138.8648,5026.0
2017-12-26 10:50:00,167.05,167.06,166.99,167.01,7772.0,138.8232,138.8315,138.7734,138.79,7772.0
2017-12-26 11:00:00,166.98,166.99,166.83,166.98,2868.0,138.7651,138.7734,138.6404,138.7651,2868.0
2017-12-26 11:10:00,167.0,167.07,166.91,167.0,3061.0,138.7817,138.8398,138.7069,138.7817,3061.0
2017-12-26 11:20:00,166.94,167.05,166.82,167.05,1678.0,138.7318,138.8232,138.6321,138.8232,1678.0
2017-12-26 11:30:00,167.0,167.02,166.93,166.97,1902.0,138.7817,138.7983,138.7235,138.7567,1902.0
2017-12-26 11:40:00,167.02,167.16,166.9,167.11,2155.0,138.7983,138.9146,138.6986,138.8731,2155.0
2017-12-26 11:50:00,167.16,167.2,167.08,167.11,2227.0,138.9146,138.9479,138.8482,138.8731,2227.0
2017-12-26 12:00:00,167.06,167.31,167.02,167.27,7400.0,138.8315,139.0393,138.7983,139.0061,7400.0
2017-12-26 12:10:00,167.24,167.25,167.0,167.0,1805.0,138.9811,138.9894,138.7817,138.7817,1805.0
2017-12-26 12:20:00,167.05,167.11,166.93,166.96,2412.0,138.8232,138.8731,138.7235,138.7484,2412.0
2017-12-26 12:30:00,167.03,167.13,167.02,167.09,4044.0,138.8066,138.8897,138.7983,138.8565,4044.0
2017-12-26 12:40:00,167.06,167.11,166.91,166.91,1805.0,138.8315,138.8731,138.7069,138.7069,1805.0
2017-12-26 12:50:00,166.9,166.94,166.78,166.88,7840.0,138.6986,138.7318,138.5989,138.682,7840.0
2017-12-26 13:00:00,166.89,167.08,166.87,167.08,6805.0,138.6903,138.8482,138.6736,138.8482,6805.0
2017-12-26 13:10:00,167.07,167.14,166.98,167.0,9810.0,138.8398,138.898,138.7651,138.7817,9810.0
2017-12-26 13:20:00,167.01,167.06,166.97,166.97,9450.0,138.79,138.8315,138.7567,138.7567,9450.0
2017-12-26 13:30:00,167.0,167.19,167.0,167.14,4898.0,138.7817,138.9396,138.7817,138.898,4898.0
2017-12-26 13:40:00,167.13,167.16,167.0,167.15,3260.0,138.8897,138.9146,138.7817,138.9063,3260.0
2017-12-26 13:50:00,167.16,167.21,167.16,167.18,1600.0,138.9146,138.9562,138.9146,138.9313,1600.0
2017-12-26 14:00:00,167.19,167.24,167.1,167.16,3137.0,138.9396,138.9811,138.8648,138.9146,3137.0
2017-12-26 14:10:00,167.2,167.24,167.03,167.06,11717.0,138.9479,138.9811,138.8066,138.8315,11717.0
2017-12-26 14:20:00,167.07,167.07,166.7,167.03,31796.0,138.8398,138.8398,138.5324,138.8066,31796.0
2017-12-26 14:30:00,166.97,167.1,166.97,167.09,4154.0,138.7567,138.8648,138.7567,138.8565,4154.0
2017-12-26 14:40:00,167.14,167.18,167.07,167.1,2502.0,138.898,138.9313,138.8398,138.8648,2502.0
2017-12-26 14:50:00,167.15,167.21,167.1,167.15,8452.0,138.9063,138.9562,138.8648,138.9063,8452.0
2017-12-26 15:00:00,167.16,167.2,166.92,167.04,20209.0,138.9146,138.9479,138.7152,138.8149,20209.0
2017-12-26 15:10:00,167.06,167.08,166.99,167.01,7145.0,138.8315,138.8482,138.7734,138.79,7145.0
2017-12-26 15:20:00,167.05,167.05,166.93,166.93,7659.0,138.8232,138.8232,138.7235,138.7235,7659.0
2017-12-26 15:30:00,166.93,167.02,166.93,166.97,4155.0,138.7235,138.7983,138.7235,138.7567,4155.0
2017-12-26 15:40:00,166.97,167.02,166.9,167.0,9540.0,138.7567,138.7983,138.6986,138.7817,9540.0
2017-12-26 15:50:00,167.01,167.12,166.85,167.02,30306.0,138.79,138.8814,138.657,138.7983,30306.0
2017-12-27 09:30:00,167.1,167.1,166.31,166.62,15147.0,138.8648,138.8648,138.2083,138.4659,15147.0
2017-12-27 09:40:00,166.63,166.79,166.49,166.56,23799.0,138.4742,138.6072,138.3579,138.416,23799.0
2017-12-27 09:50:00,166.56,166.89,166.56,166.69,19218.0,138.416,138.6903,138.416,138.5241,19218.0
2017-12-27 10:00:00,166.71,166.78,166.48,166.5,9105.0,138.5407,138.5989,138.3495,138.3662,9105.0
2017-12-27 10:10:00,166.55,166.62,166.43,166.56,35371.0,138.4077,138.4659,138.308,138.416,35371.0
2017-12-27 10:20:00,166.64,166.69,166.45,166.6,7573.0,138.4825,138.5241,138.3246,138.4493,7573.0
2017-12-27 10:30:00,166.53,166.92,166.52,166.85,13798.0,138.3911,138.7152,138.3828,138.657,13798.0
2017-12-27 10:40:00,166.92,166.97,166.7,166.73,15134.0,138.7152,138.7567,138.5324,138.5573,15134.0
2017-12-27 10:50:00,166.73,166.93,166.73,166.9,21035.0,138.5573,138.7235,138.5573,138.6986,21035.0
2017-12-27 11:00:00,166.9,167.13,166.9,167.05,7753.0,138.6986,138.8897,138.6986,138.8232,7753.0
2017-12-27 11:10:00,167.05,167.22,166.98,167.11,7313.0,138.8232,138.9645,138.7651,138.8731,7313.0
2017-12-27 11:20:00,167.07,167.15,166.81,166.9,35150.0,138.8398,138.9063,138.6238,138.6986,35150.0
2017-12-27 11:30:00,166.89,167.13,166.83,167.01,25652.0,138.6903,138.8897,138.6404,138.79,25652.0
2017-12-27 11:40:00,167.01,167.15,166.83,167.04,21786.0,138.79,138.9063,138.6404,138.8149,21786.0
2017-12-27 11:50:00,167.04,167.25,166.85,167.13,19607.0,138.8149,138.9894,138.657,138.8897,19607.0
2017-12-27 12:00:00,167.04,167.11,166.96,166.97,12859.0,138.8149,138.8731,138.7484,138.7567,12859.0
2017-12-27 12:10:00,167.05,167.16,166.85,167.03,35962.0,138.8232,138.9146,138.657,138.8066,35962.0
2017-12-27 12:20:00,167.07,167.08,166.92,166.95,11306.0,138.8398,138.8482,138.7152,138.7401,11306.0
2017-12-27 12:30:00,166.92,166.99,166.85,166.95,12286.0,138.7152,138.7734,138.657,138.7401,12286.0
2017-12-27 12:40:00,166.97,166.97,166.79,166.86,20924.0,138.7567,138.7567,138.6072,138.6653,20924.0
2017-12-27 12:50:00,166.83,166.95,166.8,166.93,5475.0,138.6404,138.7401,138.6155,138.7235,5475.0
2017-12-27 13:00:00,166.93,166.99,166.77,166.98,11634.0,138.7235,138.7734,138.5905,138.7651,11634.0
2017-12-27 13:10:00,166.98,166.98,166.7,166.83,8800.0,138.7651,138.7651,138.5324,138.6404,8800.0
2017-12-27 13:20:00,166.81,166.89,166.7,166.74,7008.0,138.6238,138.6903,138.5324,138.5656,7008.0
2017-12-27 13:30:00,166.73,166.82,166.73,166.81,4353.0,138.5573,138.6321,138.5573,138.6238,4353.0
2017-12-27 13:40:00,166.84,166.85,166.74,166.81,5960.0,138.6487,138.657,138.5656,138.6238,5960.0
2017-12-27 13:50:00,166.82,166.9,166.79,166.87,39930.0,138.6321,138.6986,138.6072,138.6736,39930.0
2017-12-27 14:00:00,166.85,166.99,166.78,166.81,58078.0,138.657,138.7734,138.5989,138.6238,58078.0
2017-12-27 14:10:00,166.81,166.88,166.74,166.83,18579.0,138.6238,138.682,138.5656,138.6404,18579.0
2017-12-27 14:20:00,166.78,166.92,166.73,166.92,6307.0,138.5989,138.7152,138.5573,138.7152,6307.0
2017-12-27 14:30:00,166.89,166.89,166.76,166.8,6476.0,138.6903,138.6903,138.5822,138.6155,6476.0
2017-12-27 14:40:00,166.85,166.87,166.76,166.84,7880.0,138.657,138.6736,138.5822,138.6487,7880.0
2017-12-27 14:50:00,166.83,166.94,166.76,166.9,18800.0,138.6404,138.7318,138.5822,138.6986,18800.0
2017-12-27 15:00:00,166.9,166.91,166.75,166.84,63755.0,138.6986,138.7069,138.5739,138.6487,63755.0
2017-12-27 15:10:00,166.83,167.08,166.77,166.82,58851.0,138.6404,138.8482,138.5905,138.6321,58851.0
2017-12-27 15:20:00,166.84,167.04,166.84,167.04,18115.0,138.6487,138.8149,138.6487,138.8149,18115.0
2017-12-27 15:30:00,167.01,167.18,166.99,167.11,21220.0,138.79,138.9313,138.7734,138.8731,21220.0
2017-12-27 15:40:00,167.12,167.19,167.05,167.07,19074.0,138.8814,138.9396,138.8232,138.8398,19074.0
2017-12-27 15:50:00,167.08,167.25,167.08,167.13,66741.0,138.8482,138.9894,138.8482,138.8897,66741.0
2017-12-28 09:30:00,167.11,167.11,166.52,166.57,38873.0,139.5228,139.5228,139.0302,139.072,38873.0
2017-12-28 09:40:00,166.63,166.63,166.24,166.3,3115.0,139.1221,139.1221,138.7965,138.8466,3115.0
2017-12-28 09:50:00,166.34,166.49,166.26,166.49,6336.0,138.88,139.0052,138.8132,139.0052,6336.0
2017-12-28 10:00:00,166.45,166.75,166.37,166.75,6406.0,138.9718,139.2223,138.905,139.2223,6406.0
2017-12-28 10:10:00,166.67,166.72,166.47,166.62,10796.0,139.1555,139.1972,138.9885,139.1137,10796.0
2017-12-28 10:20:00,166.62,166.78,166.58,166.72,7530.0,139.1137,139.2473,139.0803,139.1972,7530.0
2017-12-28 10:30:00,166.69,166.69,166.53,166.63,3437.0,139.1722,139.1722,139.0386,139.1221,3437.0
2017-12-28 10:40:00,166.63,166.77,166.55,166.59,8628.0,139.1221,139.239,139.0553,139.0887,8628.0
2017-12-28 10:50:00,166.64,166.64,166.52,166.55,4154.0,139.1304,139.1304,139.0302,139.0553,4154.0
2017-12-28 11:00:00,166.57,166.59,166.49,166.59,6381.0,139.072,139.0887,139.0052,139.0887,6381.0
2017-12-28 11:10:00,166.63,166.66,166.56,166.6,2723.0,139.1221,139.1471,139.0636,139.097,2723.0
2017-12-28 11:20:00,166.61,166.66,166.59,166.66,4715.0,139.1054,139.1471,139.0887,139.1471,4715.0
2017-12-28 11:30:00,166.64,166.78,166.61,166.7,17013.0,139.1304,139.2473,139.1054,139.1805,17013.0
2017-12-28 11:40:00,166.72,166.83,166.7,166.82,4661.0,139.1972,139.2891,139.1805,139.2807,4661.0
2017-12-28 11:50:00,166.83,166.88,166.81,166.83,8538.0,139.2891,139.3308,139.2724,139.2891,8538.0
2017-12-28 12:00:00,166.85,166.85,166.75,166.75,3838.0,139.3058,139.3058,139.2223,139.2223,3838.0
2017-12-28 12:10:00,166.78,166.79,166.71,166.71,2010.0,139.2473,139.2557,139.1889,139.1889,2010.0
2017-12-28 12:20:00,166.68,166.78,166.68,166.72,2965.0,139.1638,139.2473,139.1638,139.1972,2965.0
2017-12-28 12:30:00,166.69,166.72,166.66,166.67,2577.0,139.1722,139.1972,139.1471,139.1555,2577.0
2017-12-28 12:40:00,166.68,166.69,166.63,166.63,2228.0,139.1638,139.1722,139.1221,139.1221,2228.0
2017-12-28 12:50:00,166.63,166.64,166.52,166.63,5110.0,139.1221,139.1304,139.0302,139.1221,5110.0
2017-12-28 13:00:00,166.63,166.7,166.6,166.61,3239.0,139.1221,139.1805,139.097,139.1054,3239.0
2017-12-28 13:10:00,166.64,166.69,166.63,166.68,3595.0,139.1304,139.1722,139.1221,139.1638,3595.0
2017-12-28 13:20:00,166.66,166.66,166.47,166.47,5665.0,139.1471,139.1471,138.9885,138.9885,5665.0
2017-12-28 13:30:00,166.48,166.55,166.43,166.53,10418.0,138.9968,139.0553,138.9551,139.0386,10418.0
2017-12-28 13:40:00,166.53,166.55,166.38,166.46,26022.0,139.0386,139.0553,138.9134,138.9802,26022.0
2017-12-28 13:50:00,166.46,166.48,166.41,166.41,5516.0,138.9802,138.9968,138.9384,138.9384,5516.0
2017-12-28 14:00:00,166.42,166.44,166.36,166.38,14588.0,138.9468,138.9635,138.8967,138.9134,14588.0
2017-12-28 14:10:00,166.37,166.42,166.34,166.36,6734.0,138.905,138.9468,138.88,138.8967,6734.0
2017-12-28 14:20:00,166.38,166.38,166.31,166.35,7226.0,138.9134,138.9134,138.8549,138.8883,7226.0
2017-12-28 14:30:00,166.37,166.37,166.3,166.34,7030.0,138.905,138.905,138.8466,138.88,7030.0
2017-12-28 14:40:00,166.36,166.38,166.28,166.32,11282.0,138.8967,138.9134,138.8299,138.8633,11282.0
2017-12-28 14:50:00,166.33,166.42,166.33,166.35,9230.0,138.8716,138.9468,138.8716,138.8883,9230.0
2017-12-28 15:00:00,166.39,166.41,166.32,166.36,5920.0,138.9217,138.9384,138.8633,138.8967,5920.0
2017-12-28 15:10:00,166.36,166.37,166.31,166.34,8873.0,138.8967,138.905,138.8549,138.88,8873.0
2017-12-28 15:20:00,166.32,166.35,166.3,166.34,10661.0,138.8633,138.8883,138.8466,138.88,10661.0
2017-12-28 15:30:00,166.33,166.52,166.3,166.48,11525.0,138.8716,139.0302,138.8466,138.9968,11525.0
2017-12-28 15:40:00,166.49,166.58,166.47,166.52,29138.0,139.0052,139.0803,138.9885,139.0302,29138.0
2017-12-28 15:50:00,166.52,166.8,166.52,166.7,112064.0,139.0302,139.264,139.0302,139.1805,112064.0
2017-12-29 09:30:00,167.46,167.49,166.82,167.24,13304.0,139.8151,139.8401,139.2807,139.6314,13304.0
2017-12-29 09:40:00,167.4,167.4,166.95,167.09,11977.0,139.765,139.765,139.3893,139.5061,11977.0
2017-12-29 09:50:00,167.11,167.17,166.99,167.03,7071.0,139.5228,139.5729,139.4227,139.4561,7071.0
2017-12-29 10:00:00,167.08,167.13,166.89,166.91,3897.0,139.4978,139.5395,139.3392,139.3559,3897.0
2017-12-29 10:10:00,166.92,167.01,166.89,166.99,6654.0,139.3642,139.4394,139.3392,139.4227,6654.0
2017-12-29 10:20:00,166.97,167.14,166.9,167.12,3840.0,139.406,139.5479,139.3475,139.5312,3840.0
2017-12-29 10:30:00,167.09,167.15,167.02,167.02,5912.0,139.5061,139.5562,139.4477,139.4477,5912.0
2017-12-29 10:40:00,166.92,167.11,166.92,167.11,1969.0,139.3642,139.5228,139.3642,139.5228,1969.0
2017-12-29 10:50:00,167.09,167.15,167.0,167.13,3557.0,139.5061,139.5562,139.431,139.5395,3557.0
2017-12-29 11:00:00,167.2,167.2,166.92,167.09,9729.0,139.598,139.598,139.3642,139.5061,9729.0
2017-12-29 11:10:00,167.13,167.13,166.65,166.92,36765.0,139.5395,139.5395,139.1388,139.3642,36765.0
2017-12-29 11:20:00,166.93,166.98,166.8,166.94,3750.0,139.3726,139.4143,139.264,139.3809,3750.0
2017-12-29 11:30:00,166.92,166.97,166.8,166.89,4393.0,139.3642,139.406,139.264,139.3392,4393.0
2017-12-29 11:40:00,166.95,167.06,166.87,167.02,24827.0,139.3893,139.4811,139.3225,139.4477,24827.0
2017-12-29 11:50:00,167.04,167.08,166.99,166.99,3277.0,139.4644,139.4978,139.4227,139.4227,3277.0
2017-12-29 12:00:00,166.97,167.05,166.92,166.94,1600.0,139.406,139.4728,139.3642,139.3809,1600.0
2017-12-29 12:10:00,166.91,167.04,166.89,167.03,23602.0,139.3559,139.4644,139.3392,139.4561,23602.0
2017-12-29 12:20:00,167.05,167.05,166.96,167.0,2722.0,139.4728,139.4728,139.3976,139.431,2722.0
2017-12-29 12:30:00,167.03,167.11,167.03,167.09,2200.0,139.4561,139.5228,139.4561,139.5061,2200.0
2017-12-29 12:40:00,167.13,167.14,167.04,167.13,1734.0,139.5395,139.5479,139.4644,139.5395,1734.0
2017-12-29 12:50:00,167.13,167.16,167.08,167.16,1684.0,139.5395,139.5646,139.4978,139.5646,1684.0
2017-12-29 13:00:00,167.14,167.14,167.1,167.14,2561.0,139.5479,139.5479,139.5145,139.5479,2561.0
2017-12-29 13:10:00,167.14,167.22,167.13,167.15,2600.0,139.5479,139.6147,139.5395,139.5562,2600.0
2017-12-29 13:20:00,167.18,167.39,167.17,167.29,1500.0,139.5813,139.7566,139.5729,139.6731,1500.0
2017-12-29 13:30:00,167.26,167.28,167.1,167.22,4700.0,139.6481,139.6648,139.5145,139.6147,4700.0
2017-12-29 13:40:00,167.21,167.25,167.15,167.19,4268.0,139.6063,139.6397,139.5562,139.5896,4268.0
2017-12-29 13:50:00,167.2,167.35,167.19,167.32,10490.0,139.598,139.7232,139.5896,139.6982,10490.0
2017-12-29 14:00:00,167.3,167.34,167.21,167.21,5866.0,139.6815,139.7149,139.6063,139.6063,5866.0
2017-12-29 14:10:00,167.21,167.26,167.16,167.22,4060.0,139.6063,139.6481,139.5646,139.6147,4060.0
2017-12-29 14:20:00,167.22,167.28,167.17,167.23,3081.0,139.6147,139.6648,139.5729,139.623,3081.0
2017-12-29 14:30:00,167.22,167.22,167.11,167.13,1974.0,139.6147,139.6147,139.5228,139.5395,1974.0
2017-12-29 14:40:00,167.16,167.22,167.14,167.14,2682.0,139.5646,139.6147,139.5479,139.5479,2682.0
2017-12-29 14:50:00,167.14,167.19,167.09,167.12,4131.0,139.5479,139.5896,139.5061,139.5312,4131.0
2017-12-29 15:00:00,167.13,167.23,167.03,167.23,6636.0,139.5395,139.623,139.4561,139.623,6636.0
2017-12-29 15:10:00,167.26,167.34,167.26,167.34,7813.0,139.6481,139.7149,139.6481,139.7149,7813.0
2017-12-29 15:20:00,167.38,167.56,167.36,167.47,7285.0,139.7483,139.8986,139.7316,139.8234,7285.0
2017-12-29 15:30:00,167.5,167.51,167.32,167.35,14268.0,139.8485,139.8568,139.6982,139.7232,14268.0
2017-12-29 15:40:00,167.35,167.42,167.2,167.38,25413.0,139.7232,139.7817,139.598,139.7483,25413.0
2017-12-29 15:50:00,167.36,167.36,166.85,166.9,76685.0,139.7316,139.7316,139.3058,139.3475,76685.0
2018-01-02 09:30:00,167.31,167.49,166.85,166.93,28652.0,139.6898,139.8401,139.3058,139.3726,28652.0
2018-01-02 09:40:00,167.12,167.12,166.25,166.38,14884.0,139.5312,139.5312,138.8048,138.9134,14884.0
2018-01-02 09:50:00,166.26,166.51,165.83,166.43,29453.0,138.8132,139.0219,138.4542,138.9551,29453.0
2018-01-02 10:00:00,166.41,166.53,166.29,166.29,25583.0,138.9384,139.0386,138.8382,138.8382,25583.0
2018-01-02 10:10:00,166.36,166.74,166.33,166.61,13320.0,138.8967,139.2139,138.8716,139.1054,13320.0
2018-01-02 10:20:00,166.62,166.77,166.38,166.38,14798.0,139.1137,139.239,138.9134,138.9134,14798.0
2018-01-02 10:30:00,166.39,166.41,165.27,165.3,29321.0,138.9217,138.9384,137.9866,138.0116,29321.0
2018-01-02 10:40:00,165.37,165.37,164.7,165.0,32592.0,138.0701,138.0701,137.5107,137.7612,32592.0
2018-01-02 10:50:00,165.0,165.21,164.87,165.21,22627.0,137.7612,137.9365,137.6526,137.9365,22627.0
2018-01-02 11:00:00,165.16,165.2,164.9,165.02,22280.0,137.8948,137.9282,137.6777,137.7779,22280.0
2018-01-02 11:10:00,165.0,165.06,164.9,164.98,10134.0,137.7612,137.8113,137.6777,137.7445,10134.0
2018-01-02 11:20:00,164.94,165.27,164.85,165.18,33853.0,137.7111,137.9866,137.6359,137.9115,33853.0
2018-01-02 11:30:00,165.24,165.25,164.73,164.74,15931.0,137.9616,137.9699,137.5357,137.5441,15931.0
2018-01-02 11:40:00,164.77,164.85,164.66,164.74,11247.0,137.5691,137.6359,137.4773,137.5441,11247.0
2018-01-02 11:50:00,164.73,164.92,164.69,164.89,9858.0,137.5357,137.6944,137.5023,137.6693,9858.0
2018-01-02 12:00:00,164.9,165.02,164.75,164.75,16180.0,137.6777,137.7779,137.5524,137.5524,16180.0
2018-01-02 12:10:00,164.75,164.83,164.69,164.83,21902.0,137.5524,137.6192,137.5023,137.6192,21902.0
2018-01-02 12:20:00,164.84,164.95,164.76,164.94,7327.0,137.6276,137.7194,137.5608,137.7111,7327.0
2018-01-02 12:30:00,164.95,165.02,164.88,165.02,12096.0,137.7194,137.7779,137.661,137.7779,12096.0
2018-01-02 12:40:00,164.95,164.97,164.83,164.86,4007.0,137.7194,137.7361,137.6192,137.6443,4007.0
2018-01-02 12:50:00,164.89,164.99,164.89,164.96,5505.0,137.6693,137.7528,137.6693,137.7278,5505.0
2018-01-02 13:00:00,164.98,165.32,164.97,165.26,5023.0,137.7445,138.0283,137.7361,137.9783,5023.0
2018-01-02 13:10:00,165.32,165.33,165.08,165.21,14291.0,138.0283,138.0367,137.828,137.9365,14291.0
2018-01-02 13:20:00,165.18,165.24,165.01,165.01,10941.0,137.9115,137.9616,137.7695,137.7695,10941.0
2018-01-02 13:30:00,165.07,165.23,164.96,165.06,27797.0,137.8196,137.9532,137.7278,137.8113,27797.0
2018-01-02 13:40:00,165.04,165.13,164.83,164.83,10140.0,137.7946,137.8697,137.6192,137.6192,10140.0
2018-01-02 13:50:00,164.81,164.9,164.65,164.9,13579.0,137.6025,137.6777,137.469,137.6777,13579.0
2018-01-02 14:00:00,164.9,165.09,164.87,165.06,9273.0,137.6777,137.8363,137.6526,137.8113,9273.0
2018-01-02 14:10:00,165.06,165.08,164.98,165.01,13604.0,137.8113,137.828,137.7445,137.7695,13604.0
2018-01-02 14:20:00,165.0,165.0,164.7,164.87,15613.0,137.7612,137.7612,137.5107,137.6526,15613.0
2018-01-02 14:30:00,164.88,164.92,164.8,164.83,12588.0,137.661,137.6944,137.5942,137.6192,12588.0
2018-01-02 14:40:00,164.8,164.86,164.72,164.82,8915.0,137.5942,137.6443,137.5274,137.6109,8915.0
2018-01-02 14:50:00,164.8,164.98,164.73,164.96,10838.0,137.5942,137.7445,137.5357,137.7278,10838.0
2018-01-02 15:00:00,164.96,165.1,164.96,165.01,17875.0,137.7278,137.8447,137.7278,137.7695,17875.0
2018-01-02 15:10:00,164.99,165.01,164.94,164.95,8068.0,137.7528,137.7695,137.7111,137.7194,8068.0
2018-01-02 15:20:00,164.97,165.02,164.91,165.0,16492.0,137.7361,137.7779,137.686,137.7612,16492.0
2018-01-02 15:30:00,164.99,164.99,164.84,164.9,19623.0,137.7528,137.7528,137.6276,137.6777,19623.0
2018-01-02 15:40:00,164.93,165.06,164.89,165.05,25200.0,137.7027,137.8113,137.6693,137.8029,25200.0
2018-01-02 15:50:00,165.04,165.26,164.92,165.23,83657.0,137.7946,137.9783,137.6944,137.9532,83657.0
2018-01-03 09:30:00,164.84,165.3,164.67,165.0,33387.0,137.6276,138.0116,137.4857,137.7612,33387.0
2018-01-03 09:40:00,165.0,165.06,164.5,164.51,27995.0,137.7612,137.8113,137.3437,137.3521,27995.0
2018-01-03 09:50:00,164.6,164.86,164.41,164.73,14990.0,137.4272,137.6443,137.2686,137.5357,14990.0
2018-01-03 10:00:00,164.8,164.98,164.77,164.82,14960.0,137.5942,137.7445,137.5691,137.6109,14960.0
2018-01-03 10:10:00,164.83,164.83,164.42,164.45,20551.0,137.6192,137.6192,137.2769,137.302,20551.0
2018-01-03 10:20:00,164.45,164.52,164.17,164.45,21633.0,137.302,137.3604,137.0682,137.302,21633.0
2018-01-03 10:30:00,164.51,164.71,164.46,164.55,23104.0,137.3521,137.519,137.3103,137.3855,23104.0
2018-01-03 10:40:00,164.58,164.82,164.56,164.64,13243.0,137.4105,137.6109,137.3938,137.4606,13243.0
2018-01-03 10:50:00,164.63,164.68,164.55,164.6,15693.0,137.4523,137.494,137.3855,137.4272,15693.0
2018-01-03 11:00:00,164.64,164.84,164.55,164.79,12771.0,137.4606,137.6276,137.3855,137.5858,12771.0
2018-01-03 11:10:00,164.78,164.81,164.54,164.68,8956.0,137.5775,137.6025,137.3771,137.494,8956.0
2018-01-03 11:20:00,164.67,164.68,164.44,164.44,5813.0,137.4857,137.494,137.2936,137.2936,5813.0
2018-01-03 11:30:00,164.44,164.44,164.07,164.08,11901.0,137.2936,137.2936,136.9847,136.9931,11901.0
2018-01-03 11:40:00,164.13,164.15,163.92,164.15,24446.0,137.0348,137.0515,136.8595,137.0515,24446.0
2018-01-03 11:50:00,164.25,164.3,164.11,164.12,7680.0,137.135,137.1767,137.0181,137.0264,7680.0
2018-01-03 12:00:00,164.11,164.42,164.11,164.42,21295.0,137.0181,137.2769,137.0181,137.2769,21295.0
2018-01-03 12:10:00,164.48,164.72,164.35,164.71,12525.0,137.327,137.5274,137.2185,137.519,12525.0
2018-01-03 12:20:00,164.73,164.9,164.56,164.89,15369.0,137.5357,137.6777,137.3938,137.6693,15369.0
2018-01-03 12:30:00,164.91,164.97,164.74,164.84,20807.0,137.686,137.7361,137.5441,137.6276,20807.0
2018-01-03 12:40:00,164.84,165.09,164.84,164.91,26318.0,137.6276,137.8363,137.6276,137.686,26318.0
2018-01-03 12:50:00,164.92,165.28,164.92,165.24,21982.0,137.6944,137.995,137.6944,137.9616,21982.0
2018-01-03 13:00:00,165.28,165.29,165.09,165.17,11677.0,137.995,138.0033,137.8363,137.9031,11677.0
2018-01-03 13:10:00,165.2,165.27,165.15,165.2,7045.0,137.9282,137.9866,137.8864,137.9282,7045.0
2018-01-03 13:20:00,165.21,165.33,165.21,165.25,7683.0,137.9365,138.0367,137.9365,137.9699,7683.0
2018-01-03 13:30:00,165.27,165.27,165.14,165.17,11306.0,137.9866,137.9866,137.8781,137.9031,11306.0
2018-01-03 13:40:00,165.16,165.17,164.97,164.97,12062.0,137.8948,137.9031,137.7361,137.7361,12062.0
2018-01-03 13:50:00,164.95,165.06,164.83,164.93,16923.0,137.7194,137.8113,137.6192,137.7027,16923.0
2018-01-03 14:00:00,164.93,165.1,164.89,164.9,22458.0,137.7027,137.8447,137.6693,137.6777,22458.0
2018-01-03 14:10:00,164.99,165.25,164.96,165.21,20226.0,137.7528,137.9699,137.7278,137.9365,20226.0
2018-01-03 14:20:00,165.22,165.37,165.21,165.32,9748.0,137.9449,138.0701,137.9365,138.0283,9748.0
2018-01-03 14:30:00,165.33,165.48,165.25,165.38,21886.0,138.0367,138.1619,137.9699,138.0784,21886.0
2018-01-03 14:40:00,165.38,165.47,165.22,165.34,17912.0,138.0784,138.1536,137.9449,138.045,17912.0
2018-01-03 14:50:00,165.36,165.36,165.22,165.26,16018.0,138.0617,138.0617,137.9449,137.9783,16018.0
2018-01-03 15:00:00,165.27,165.62,165.27,165.61,17604.0,137.9866,138.2788,137.9866,138.2705,17604.0
2018-01-03 15:10:00,165.59,165.76,165.59,165.76,17243.0,138.2538,138.3957,138.2538,138.3957,17243.0
2018-01-03 15:20:00,165.74,165.83,165.7,165.78,18894.0,138.379,138.4542,138.3456,138.4124,18894.0
2018-01-03 15:30:00,165.8,166.08,165.8,166.06,24319.0,138.4291,138.6629,138.4291,138.6462,24319.0
2018-01-03 15:40:00,166.05,166.14,165.9,165.91,40536.0,138.6378,138.713,138.5126,138.5209,40536.0
2018-01-03 15:50:00,165.89,166.1,165.83,165.92,93745.0,138.5042,138.6796,138.4542,138.5293,93745.0
2018-01-04 09:30:00,165.0,165.69,164.51,165.69,106696.0,137.7612,138.3373,137.3521,138.3373,106696.0
2018-01-04 09:40:00,165.68,166.15,165.61,165.83,49765.0,138.3289,138.7213,138.2705,138.4542,49765.0
2018-01-04 09:50:00,165.91,165.92,165.57,165.78,33876.0,138.5209,138.5293,138.2371,138.4124,33876.0
2018-01-04 10:00:00,165.81,166.4,165.55,166.4,47647.0,138.4375,138.9301,138.2204,138.9301,47647.0
2018-01-04 10:10:00,166.36,166.61,166.25,166.44,24648.0,138.8967,139.1054,138.8048,138.9635,24648.0
2018-01-04 10:20:00,166.38,166.69,166.31,166.66,49500.0,138.9134,139.1722,138.8549,139.1471,49500.0
2018-01-04 10:30:00,166.68,166.69,166.52,166.66,31495.0,139.1638,139.1722,139.0302,139.1471,31495.0
2018-01-04 10:40:00,166.66,166.92,166.26,166.3,39461.0,139.1471,139.3642,138.8132,138.8466,39461.0
2018-01-04 10:50:00,166.34,166.46,166.15,166.46,13591.0,138.88,138.9802,138.7213,138.9802,13591.0
2018-01-04 11:00:00,166.51,166.63,166.11,166.11,15087.0,139.0219,139.1221,138.6879,138.6879,15087.0
2018-01-04 11:10:00,166.14,166.38,166.03,166.16,16350.0,138.713,138.9134,138.6211,138.7297,16350.0
2018-01-04 11:20:00,166.19,166.31,166.16,166.24,17408.0,138.7547,138.8549,138.7297,138.7965,17408.0
2018-01-04 11:30:00,166.22,166.33,166.05,166.15,34150.0,138.7798,138.8716,138.6378,138.7213,34150.0
2018-01-04 11:40:00,166.2,166.26,166.06,166.12,11746.0,138.7631,138.8132,138.6462,138.6963,11746.0
2018-01-04 11:50:00,166.15,166.16,165.93,166.08,9339.0,138.7213,138.7297,138.5376,138.6629,9339.0
2018-01-04 12:00:00,166.12,166.28,166.08,166.14,13938.0,138.6963,138.8299,138.6629,138.713,13938.0
2018-01-04 12:10:00,166.13,166.21,166.01,166.08,11328.0,138.7046,138.7714,138.6044,138.6629,11328.0
2018-01-04 12:20:00,166.09,166.1,165.82,165.92,12927.0,138.6712,138.6796,138.4458,138.5293,12927.0
2018-01-04 12:30:00,165.92,165.92,165.78,165.82,14456.0,138.5293,138.5293,138.4124,138.4458,14456.0
2018-01-04 12:40:00,165.84,166.0,165.8,165.99,10159.0,138.4625,138.5961,138.4291,138.5877,10159.0
2018-01-04 12:50:00,165.99,166.1,165.91,165.95,7533.0,138.5877,138.6796,138.5209,138.5543,7533.0
2018-01-04 13:00:00,165.98,166.06,165.93,165.94,8306.0,138.5794,138.6462,138.5376,138.546,8306.0
2018-01-04 13:10:00,165.97,165.99,165.72,165.81,12172.0,138.571,138.5877,138.3623,138.4375,12172.0
2018-01-04 13:20:00,165.79,166.0,165.76,166.0,9757.0,138.4208,138.5961,138.3957,138.5961,9757.0
2018-01-04 13:30:00,166.02,166.13,165.99,166.12,6468.0,138.6128,138.7046,138.5877,138.6963,6468.0
2018-01-04 13:40:00,166.15,166.16,165.97,165.97,9473.0,138.7213,138.7297,138.571,138.571,9473.0
2018-01-04 13:50:00,166.02,166.06,165.93,166.01,54830.0,138.6128,138.6462,138.5376,138.6044,54830.0
2018-01-04 14:00:00,165.96,166.33,165.96,166.13,20257.0,138.5627,138.8716,138.5627,138.7046,20257.0
2018-01-04 14:10:00,166.15,166.3,166.05,166.21,16246.0,138.7213,138.8466,138.6378,138.7714,16246.0
2018-01-04 14:20:00,166.2,166.2,165.99,166.0,22257.0,138.7631,138.7631,138.5877,138.5961,22257.0
2018-01-04 14:30:00,166.08,166.27,166.03,166.19,9998.0,138.6629,138.8215,138.6211,138.7547,9998.0
2018-01-04 14:40:00,166.19,166.43,166.15,166.43,11985.0,138.7547,138.9551,138.7213,138.9551,11985.0
2018-01-04 14:50:00,166.43,166.43,166.22,166.29,14656.0,138.9551,138.9551,138.7798,138.8382,14656.0
2018-01-04 15:00:00,166.32,166.36,166.06,166.08,14756.0,138.8633,138.8967,138.6462,138.6629,14756.0
2018-01-04 15:10:00,166.09,166.13,165.98,166.0,17203.0,138.6712,138.7046,138.5794,138.5961,17203.0
2018-01-04 15:20:00,166.0,166.07,165.85,166.05,14611.0,138.5961,138.6545,138.4709,138.6378,14611.0
2018-01-04 15:30:00,166.05,166.11,165.96,165.96,22157.0,138.6378,138.6879,138.5627,138.5627,22157.0
2018-01-04 15:40:00,165.98,166.23,165.94,166.21,30996.0,138.5794,138.7881,138.546,138.7714,30996.0
2018-01-04 15:50:00,166.19,166.28,166.05,166.11,81854.0,138.7547,138.8299,138.6378,138.6879,81854.0
2018-01-05 09:30:00,166.72,167.1,165.98,166.01,20274.0,139.1972,139.5145,138.5794,138.6044,20274.0
2018-01-05 09:40:00,166.03,166.87,166.01,166.51,7300.0,138.6211,139.3225,138.6044,139.0219,7300.0
2018-01-05 09:50:00,166.5,166.63,166.22,166.22,24912.0,139.0135,139.1221,138.7798,138.7798,24912.0
2018-01-05 10:00:00,166.3,166.61,166.24,166.52,31819.0,138.8466,139.1054,138.7965,139.0302,31819.0
2018-01-05 10:10:00,166.53,166.53,166.32,166.44,10990.0,139.0386,139.0386,138.8633,138.9635,10990.0
2018-01-05 10:20:00,166.5,166.5,166.26,166.29,5056.0,139.0135,139.0135,138.8132,138.8382,5056.0
2018-01-05 10:30:00,166.3,166.43,166.29,166.38,7946.0,138.8466,138.9551,138.8382,138.9134,7946.0
2018-01-05 10:40:00,166.45,166.51,166.17,166.18,9411.0,138.9718,139.0219,138.738,138.7464,9411.0
2018-01-05 10:50:00,166.19,166.41,166.17,166.41,6709.0,138.7547,138.9384,138.738,138.9384,6709.0
2018-01-05 11:00:00,166.36,166.52,166.36,166.45,5496.0,138.8967,139.0302,138.8967,138.9718,5496.0
2018-01-05 11:10:00,166.45,166.5,165.91,166.19,26476.0,138.9718,139.0135,138.5209,138.7547,26476.0
2018-01-05 11:20:00,166.21,166.26,166.11,166.12,10749.0,138.7714,138.8132,138.6879,138.6963,10749.0
2018-01-05 11:30:00,166.14,166.14,165.88,165.9,31637.0,138.713,138.713,138.4959,138.5126,31637.0
2018-01-05 11:40:00,165.89,166.01,165.75,165.92,14828.0,138.5042,138.6044,138.3874,138.5293,14828.0
2018-01-05 11:50:00,165.9,165.93,165.85,165.92,5960.0,138.5126,138.5376,138.4709,138.5293,5960.0
2018-01-05 12:00:00,165.89,165.89,165.75,165.79,10640.0,138.5042,138.5042,138.3874,138.4208,10640.0
2018-01-05 12:10:00,165.83,165.83,165.74,165.8,11490.0,138.4542,138.4542,138.379,138.4291,11490.0
2018-01-05 12:20:00,165.8,165.82,165.74,165.74,10979.0,138.4291,138.4458,138.379,138.379,10979.0
2018-01-05 12:30:00,165.77,165.81,165.72,165.75,18041.0,138.4041,138.4375,138.3623,138.3874,18041.0
2018-01-05 12:40:00,165.74,165.75,165.57,165.57,7996.0,138.379,138.3874,138.2371,138.2371,7996.0
2018-01-05 12:50:00,165.57,165.59,165.32,165.44,11495.0,138.2371,138.2538,138.0283,138.1285,11495.0
2018-01-05 13:00:00,165.44,165.56,165.43,165.49,17950.0,138.1285,138.2287,138.1202,138.1703,17950.0
2018-01-05 13:10:00,165.51,165.51,165.16,165.19,32215.0,138.187,138.187,137.8948,137.9198,32215.0
2018-01-05 13:20:00,165.22,165.28,164.88,164.88,37576.0,137.9449,137.995,137.661,137.661,37576.0
2018-01-05 13:30:00,164.93,165.06,164.73,165.0,68768.0,137.7027,137.8113,137.5357,137.7612,68768.0
2018-01-05 13:40:00,165.01,165.43,165.01,165.3,15079.0,137.7695,138.1202,137.7695,138.0116,15079.0
2018-01-05 13:50:00,165.34,165.35,165.1,165.18,16015.0,138.045,138.0534,137.8447,137.9115,16015.0
2018-01-05 14:00:00,165.21,165.35,165.17,165.22,21870.0,137.9365,138.0534,137.9031,137.9449,21870.0
2018-01-05 14:10:00,165.2,165.22,165.11,165.17,15340.0,137.9282,137.9449,137.853,137.9031,15340.0
2018-01-05 14:20:00,165.17,165.2,165.04,165.13,37364.0,137.9031,137.9282,137.7946,137.8697,37364.0
2018-01-05 14:30:00,165.17,165.41,165.14,165.41,44189.0,137.9031,138.1035,137.8781,138.1035,44189.0
2018-01-05 14:40:00,165.39,165.42,165.19,165.34,44322.0,138.0868,138.1118,137.9198,138.045,44322.0
2018-01-05 14:50:00,165.38,165.38,165.15,165.19,35486.0,138.0784,138.0784,137.8864,137.9198,35486.0
2018-01-05 15:00:00,165.28,165.52,165.15,165.43,38297.0,137.995,138.1953,137.8864,138.1202,38297.0
2018-01-05 15:10:00,165.47,165.6,165.35,165.54,37901.0,138.1536,138.2621,138.0534,138.212,37901.0
2018-01-05 15:20:00,165.53,165.74,165.49,165.7,35818.0,138.2037,138.379,138.1703,138.3456,35818.0
2018-01-05 15:30:00,165.71,165.71,165.56,165.58,31296.0,138.354,138.354,138.2287,138.2454,31296.0
2018-01-05 15:40:00,165.59,165.82,165.52,165.75,56697.0,138.2538,138.4458,138.1953,138.3874,56697.0
2018-01-05 15:50:00,165.76,166.07,165.74,166.0,104563.0,138.3957,138.6545,138.379,138.5961,104563.0
2018-01-08 09:30:00,166.07,166.28,165.79,165.89,40781.0,138.6545,138.8299,138.4208,138.5042,40781.0
2018-01-08 09:40:00,165.89,166.87,165.83,166.87,34646.0,138.5042,139.3225,138.4542,139.3225,34646.0
2018-01-08 09:50:00,166.88,166.9,166.52,166.87,69155.0,139.3308,139.3475,139.0302,139.3225,69155.0
2018-01-08 10:00:00,166.88,167.44,166.85,167.36,40598.0,139.3308,139.7984,139.3058,139.7316,40598.0
2018-01-08 10:10:00,167.31,167.75,167.27,167.62,36151.0,139.6898,140.0572,139.6564,139.9487,36151.0
2018-01-08 10:20:00,167.62,167.79,167.48,167.79,66679.0,139.9487,140.0906,139.8318,140.0906,66679.0
2018-01-08 10:30:00,167.79,168.17,167.76,167.91,27933.0,140.0906,140.4079,140.0655,140.1908,27933.0
2018-01-08 10:40:00,167.93,168.26,167.85,168.24,29086.0,140.2075,140.483,140.1407,140.4663,29086.0
2018-01-08 10:50:00,168.16,168.19,168.01,168.06,11781.0,140.3995,140.4246,140.2743,140.316,11781.0
2018-01-08 11:00:00,168.04,168.08,167.9,168.04,22635.0,140.2993,140.3327,140.1824,140.2993,22635.0
2018-01-08 11:10:00,168.06,168.45,168.02,168.4,21926.0,140.316,140.6416,140.2826,140.5999,21926.0
2018-01-08 11:20:00,168.42,168.62,168.37,168.55,28019.0,140.6166,140.7836,140.5748,140.7251,28019.0
2018-01-08 11:30:00,168.51,168.53,168.08,168.2,33214.0,140.6917,140.7084,140.3327,140.4329,33214.0
2018-01-08 11:40:00,168.2,168.3,168.19,168.28,16067.0,140.4329,140.5164,140.4246,140.4997,16067.0
2018-01-08 11:50:00,168.27,168.33,168.15,168.32,23690.0,140.4913,140.5414,140.3912,140.5331,23690.0
2018-01-08 12:00:00,168.33,168.36,168.23,168.25,14858.0,140.5414,140.5665,140.458,140.4747,14858.0
2018-01-08 12:10:00,168.27,168.48,168.23,168.45,14197.0,140.4913,140.6667,140.458,140.6416,14197.0
2018-01-08 12:20:00,168.43,168.48,168.41,168.42,10208.0,140.6249,140.6667,140.6082,140.6166,10208.0
2018-01-08 12:30:00,168.42,168.42,167.79,167.99,28527.0,140.6166,140.6166,140.0906,140.2576,28527.0
2018-01-08 12:40:00,167.95,168.05,167.85,168.02,13312.0,140.2242,140.3077,140.1407,140.2826,13312.0
2018-01-08 12:50:00,167.99,168.12,167.99,168.1,6910.0,140.2576,140.3661,140.2576,140.3494,6910.0
2018-01-08 13:00:00,168.11,168.35,168.11,168.3,13133.0,140.3578,140.5581,140.3578,140.5164,13133.0
2018-01-08 13:10:00,168.32,168.33,168.0,168.24,35695.0,140.5331,140.5414,140.2659,140.4663,35695.0
2018-01-08 13:20:00,168.25,168.25,168.0,168.06,29595.0,140.4747,140.4747,140.2659,140.316,29595.0
2018-01-08 13:30:00,168.06,168.12,168.0,168.07,12066.0,140.316,140.3661,140.2659,140.3244,12066.0
2018-01-08 13:40:00,168.06,168.08,168.01,168.06,9023.0,140.316,140.3327,140.2743,140.316,9023.0
2018-01-08 13:50:00,168.06,168.06,167.96,168.0,13673.0,140.316,140.316,140.2325,140.2659,13673.0
2018-01-08 14:00:00,168.0,168.05,167.96,167.96,14583.0,140.2659,140.3077,140.2325,140.2325,14583.0
2018-01-08 14:10:00,167.96,168.01,167.92,167.94,8102.0,140.2325,140.2743,140.1991,140.2158,8102.0
2018-01-08 14:20:00,167.92,167.94,167.64,167.74,103795.0,140.1991,140.2158,139.9654,140.0488,103795.0
2018-01-08 14:30:00,167.74,167.76,167.46,167.5,113501.0,140.0488,140.0655,139.8151,139.8485,113501.0
2018-01-08 14:40:00,167.56,167.64,167.53,167.61,55702.0,139.8986,139.9654,139.8735,139.9403,55702.0
2018-01-08 14:50:00,167.59,167.61,167.46,167.46,32758.0,139.9236,139.9403,139.8151,139.8151,32758.0
2018-01-08 15:00:00,167.5,167.54,167.43,167.5,27533.0,139.8485,139.8819,139.79,139.8485,27533.0
2018-01-08 15:10:00,167.46,167.48,167.38,167.38,44848.0,139.8151,139.8318,139.7483,139.7483,44848.0
2018-01-08 15:20:00,167.38,167.4,167.16,167.2,32423.0,139.7483,139.765,139.5646,139.598,32423.0
2018-01-08 15:30:00,167.18,167.22,167.02,167.19,72552.0,139.5813,139.6147,139.4477,139.5896,72552.0
2018-01-08 15:40:00,167.19,167.44,167.19,167.42,96413.0,139.5896,139.7984,139.5896,139.7817,96413.0
2018-01-08 15:50:00,167.43,167.58,167.37,167.55,154756.0,139.79,139.9153,139.7399,139.8902,154756.0
2018-01-09 09:30:00,167.69,168.33,167.69,168.33,20383.0,140.0071,140.5414,140.0071,140.5414,20383.0
2018-01-09 09:40:00,168.32,168.45,168.24,168.32,11950.0,140.5331,140.6416,140.4663,140.5331,11950.0
2018-01-09 09:50:00,168.32,168.5,168.16,168.35,36612.0,140.5331,140.6834,140.3995,140.5581,36612.0
2018-01-09 10:00:00,168.4,168.4,168.09,168.09,20551.0,140.5999,140.5999,140.3411,140.3411,20551.0
2018-01-09 10:10:00,168.12,168.12,167.71,167.74,22477.0,140.3661,140.3661,140.0238,140.0488,22477.0
2018-01-09 10:20:00,167.77,167.81,167.53,167.72,18712.0,140.0739,140.1073,139.8735,140.0321,18712.0
2018-01-09 10:30:00,167.77,167.87,167.74,167.77,17974.0,140.0739,140.1574,140.0488,140.0739,17974.0
2018-01-09 10:40:00,167.76,167.86,167.73,167.81,5744.0,140.0655,140.149,140.0405,140.1073,5744.0
2018-01-09 10:50:00,167.79,167.93,167.69,167.89,17831.0,140.0906,140.2075,140.0071,140.1741,17831.0
2018-01-09 11:00:00,167.94,168.09,167.91,167.97,19437.0,140.2158,140.3411,140.1908,140.2409,19437.0
2018-01-09 11:10:00,167.97,168.46,167.93,168.46,74901.0,140.2409,140.65,140.2075,140.65,74901.0
2018-01-09 11:20:00,168.48,169.04,168.37,168.97,31600.0,140.6667,141.1342,140.5748,141.0758,31600.0
2018-01-09 11:30:00,168.95,169.19,168.74,168.76,18079.0,141.0591,141.2595,140.8838,140.9005,18079.0
2018-01-09 11:40:00,168.79,169.03,168.76,168.99,8513.0,140.9255,141.1259,140.9005,141.0925,8513.0
2018-01-09 11:50:00,169.0,169.13,168.96,169.04,9002.0,141.1008,141.2094,141.0674,141.1342,9002.0
2018-01-09 12:00:00,169.02,169.04,168.71,168.72,16144.0,141.1175,141.1342,140.8587,140.8671,16144.0
2018-01-09 12:10:00,168.71,168.74,168.47,168.53,9499.0,140.8587,140.8838,140.6583,140.7084,9499.0
2018-01-09 12:20:00,168.54,168.54,168.34,168.44,6334.0,140.7168,140.7168,140.5498,140.6333,6334.0
2018-01-09 12:30:00,168.44,168.52,168.36,168.36,16536.0,140.6333,140.7001,140.5665,140.5665,16536.0
2018-01-09 12:40:00,168.37,169.03,168.36,168.88,21555.0,140.5748,141.1259,140.5665,141.0006,21555.0
2018-01-09 12:50:00,168.89,169.03,168.83,168.96,10223.0,141.009,141.1259,140.9589,141.0674,10223.0
2018-01-09 13:00:00,168.96,169.09,168.95,169.09,7935.0,141.0674,141.176,141.0591,141.176,7935.0
2018-01-09 13:10:00,169.05,169.18,169.02,169.17,9147.0,141.1426,141.2511,141.1175,141.2428,9147.0
2018-01-09 13:20:00,169.16,169.24,169.12,169.2,13037.0,141.2344,141.3012,141.201,141.2678,13037.0
2018-01-09 13:30:00,169.19,169.26,169.17,169.26,9491.0,141.2595,141.3179,141.2428,141.3179,9491.0
2018-01-09 13:40:00,169.26,169.28,169.18,169.18,10544.0,141.3179,141.3346,141.2511,141.2511,10544.0
2018-01-09 13:50:00,169.2,169.4,169.18,169.37,15110.0,141.2678,141.4348,141.2511,141.4098,15110.0
2018-01-09 14:00:00,169.39,169.44,169.32,169.32,9001.0,141.4265,141.4682,141.368,141.368,9001.0
2018-01-09 14:10:00,169.31,169.31,169.2,169.27,12468.0,141.3597,141.3597,141.2678,141.3263,12468.0
2018-01-09 14:20:00,169.28,169.35,169.25,169.26,11154.0,141.3346,141.3931,141.3096,141.3179,11154.0
2018-01-09 14:30:00,169.27,169.28,169.13,169.13,18227.0,141.3263,141.3346,141.2094,141.2094,18227.0
2018-01-09 14:40:00,169.13,169.19,169.05,169.17,17637.0,141.2094,141.2595,141.1426,141.2428,17637.0
2018-01-09 14:50:00,169.18,169.32,169.18,169.24,20827.0,141.2511,141.368,141.2511,141.3012,20827.0
2018-01-09 15:00:00,169.25,169.25,169.02,169.02,22590.0,141.3096,141.3096,141.1175,141.1175,22590.0
2018-01-09 15:10:00,169.02,169.15,169.01,169.04,24412.0,141.1175,141.2261,141.1092,141.1342,24412.0
2018-01-09 15:20:00,169.05,169.07,168.93,168.94,22480.0,141.1426,141.1593,141.0424,141.0507,22480.0
2018-01-09 15:30:00,168.95,169.17,168.93,169.15,46628.0,141.0591,141.2428,141.0424,141.2261,46628.0
2018-01-09 15:40:00,169.17,169.19,168.8,168.86,31128.0,141.2428,141.2595,140.9339,140.984,31128.0
2018-01-09 15:50:00,168.86,168.99,168.78,168.86,86980.0,140.984,141.0925,140.9172,140.984,86980.0
2018-01-10 09:30:00,168.78,168.78,168.04,168.19,29835.0,140.9172,140.9172,140.2993,140.4246,29835.0
2018-01-10 09:40:00,168.2,168.2,167.45,167.48,20893.0,140.4329,140.4329,139.8067,139.8318,20893.0
2018-01-10 09:50:00,167.57,167.95,167.36,167.86,17538.0,139.9069,140.2242,139.7316,140.149,17538.0
2018-01-10 10:00:00,167.86,167.98,167.68,167.75,21934.0,140.149,140.2492,139.9987,140.0572,21934.0
2018-01-10 10:10:00,167.79,167.94,167.6,167.64,21632.0,140.0906,140.2158,139.932,139.9654,21632.0
2018-01-10 10:20:00,167.67,167.78,167.57,167.64,13363.0,139.9904,140.0822,139.9069,139.9654,13363.0
2018-01-10 10:30:00,167.66,167.82,167.64,167.67,17505.0,139.9821,140.1156,139.9654,139.9904,17505.0
2018-01-10 10:40:00,167.68,167.9,167.57,167.57,18624.0,139.9987,140.1824,139.9069,139.9069,18624.0
2018-01-10 10:50:00,167.54,167.59,167.34,167.39,27015.0,139.8819,139.9236,139.7149,139.7566,27015.0
2018-01-10 11:00:00,167.34,167.36,166.81,166.96,14674.0,139.7149,139.7316,139.2724,139.3976,14674.0
2018-01-10 11:10:00,166.96,167.0,166.66,166.79,19844.0,139.3976,139.431,139.1471,139.2557,19844.0
2018-01-10 11:20:00,166.83,166.87,166.68,166.73,15906.0,139.2891,139.3225,139.1638,139.2056,15906.0
2018-01-10 11:30:00,166.72,167.06,166.69,167.0,17758.0,139.1972,139.4811,139.1722,139.431,17758.0
2018-01-10 11:40:00,167.0,167.32,167.0,167.32,8331.0,139.431,139.6982,139.431,139.6982,8331.0
2018-01-10 11:50:00,167.32,167.48,167.14,167.45,16622.0,139.6982,139.8318,139.5479,139.8067,16622.0
2018-01-10 12:00:00,167.46,167.57,167.4,167.57,12700.0,139.8151,139.9069,139.765,139.9069,12700.0
2018-01-10 12:10:00,167.55,167.67,167.49,167.64,45821.0,139.8902,139.9904,139.8401,139.9654,45821.0
2018-01-10 12:20:00,167.67,167.86,167.65,167.77,7126.0,139.9904,140.149,139.9737,140.0739,7126.0
2018-01-10 12:30:00,167.72,167.82,167.64,167.66,11083.0,140.0321,140.1156,139.9654,139.9821,11083.0
2018-01-10 12:40:00,167.66,167.7,167.57,167.69,9988.0,139.9821,140.0154,139.9069,140.0071,9988.0
2018-01-10 12:50:00,167.65,167.65,167.34,167.45,19490.0,139.9737,139.9737,139.7149,139.8067,19490.0
2018-01-10 13:00:00,167.44,167.59,167.43,167.55,16953.0,139.7984,139.9236,139.79,139.8902,16953.0
2018-01-10 13:10:00,167.56,167.58,167.45,167.47,6919.0,139.8986,139.9153,139.8067,139.8234,6919.0
2018-01-10 13:20:00,167.48,167.5,167.36,167.4,12257.0,139.8318,139.8485,139.7316,139.765,12257.0
2018-01-10 13:30:00,167.4,167.66,167.33,167.66,15355.0,139.765,139.9821,139.7065,139.9821,15355.0
2018-01-10 13:40:00,167.61,167.79,167.57,167.78,8201.0,139.9403,140.0906,139.9069,140.0822,8201.0
2018-01-10 13:50:00,167.77,167.8,167.63,167.63,9203.0,140.0739,140.0989,139.957,139.957,9203.0
2018-01-10 14:00:00,167.64,167.67,167.46,167.46,13921.0,139.9654,139.9904,139.8151,139.8151,13921.0
2018-01-10 14:10:00,167.45,167.45,167.2,167.28,13156.0,139.8067,139.8067,139.598,139.6648,13156.0
2018-01-10 14:20:00,167.31,167.4,167.16,167.22,16122.0,139.6898,139.765,139.5646,139.6147,16122.0
2018-01-10 14:30:00,167.19,167.35,167.13,167.17,15820.0,139.5896,139.7232,139.5395,139.5729,15820.0
2018-01-10 14:40:00,167.17,167.25,167.09,167.21,10704.0,139.5729,139.6397,139.5061,139.6063,10704.0
2018-01-10 14:50:00,167.21,167.34,167.21,167.28,19730.0,139.6063,139.7149,139.6063,139.6648,19730.0
2018-01-10 15:00:00,167.27,167.5,167.27,167.46,13215.0,139.6564,139.8485,139.6564,139.8151,13215.0
2018-01-10 15:10:00,167.46,167.5,167.22,167.28,13580.0,139.8151,139.8485,139.6147,139.6648,13580.0
2018-01-10 15:20:00,167.27,167.29,167.21,167.24,13866.0,139.6564,139.6731,139.6063,139.6314,13866.0
2018-01-10 15:30:00,167.21,167.47,167.2,167.4,15414.0,139.6063,139.8234,139.598,139.765,15414.0
2018-01-10 15:40:00,167.4,167.41,167.21,167.22,23219.0,139.765,139.7733,139.6063,139.6147,23219.0
2018-01-10 15:50:00,167.25,167.39,167.17,167.26,81109.0,139.6397,139.7566,139.5729,139.6481,81109.0
2018-01-11 09:30:00,167.38,167.85,167.25,167.54,28386.0,139.7483,140.1407,139.6397,139.8819,28386.0
2018-01-11 09:40:00,167.47,167.7,167.32,167.69,21963.0,139.8234,140.0154,139.6982,140.0071,21963.0
2018-01-11 09:50:00,167.7,167.75,167.5,167.57,12526.0,140.0154,140.0572,139.8485,139.9069,12526.0
2018-01-11 10:00:00,167.56,167.63,167.32,167.32,12826.0,139.8986,139.957,139.6982,139.6982,12826.0
2018-01-11 10:10:00,167.41,167.41,167.0,167.28,14131.0,139.7733,139.7733,139.431,139.6648,14131.0
2018-01-11 10:20:00,167.28,167.3,167.06,167.14,7591.0,139.6648,139.6815,139.4811,139.5479,7591.0
2018-01-11 10:30:00,167.22,167.27,167.04,167.1,13820.0,139.6147,139.6564,139.4644,139.5145,13820.0
2018-01-11 10:40:00,167.09,167.36,167.04,167.36,10047.0,139.5061,139.7316,139.4644,139.7316,10047.0
2018-01-11 10:50:00,167.34,167.77,167.34,167.75,10615.0,139.7149,140.0739,139.7149,140.0572,10615.0
2018-01-11 11:00:00,167.77,167.96,167.55,167.78,22013.0,140.0739,140.2325,139.8902,140.0822,22013.0
2018-01-11 11:10:00,167.78,167.85,167.49,167.63,19905.0,140.0822,140.1407,139.8401,139.957,19905.0
2018-01-11 11:20:00,167.6,167.6,167.45,167.45,21786.0,139.932,139.932,139.8067,139.8067,21786.0
2018-01-11 11:30:00,167.43,167.51,167.34,167.51,21317.0,139.79,139.8568,139.7149,139.8568,21317.0
2018-01-11 11:40:00,167.5,167.51,167.33,167.4,14498.0,139.8485,139.8568,139.7065,139.765,14498.0
2018-01-11 11:50:00,167.4,167.4,167.27,167.35,12558.0,139.765,139.765,139.6564,139.7232,12558.0
2018-01-11 12:00:00,167.39,167.67,167.39,167.65,42753.0,139.7566,139.9904,139.7566,139.9737,42753.0
2018-01-11 12:10:00,167.66,167.93,167.65,167.8,15292.0,139.9821,140.2075,139.9737,140.0989,15292.0
2018-01-11 12:20:00,167.75,167.94,167.69,167.84,12089.0,140.0572,140.2158,140.0071,140.1323,12089.0
2018-01-11 12:30:00,167.87,167.96,167.77,167.96,23966.0,140.1574,140.2325,140.0739,140.2325,23966.0
2018-01-11 12:40:00,167.96,168.06,167.87,168.04,6279.0,140.2325,140.316,140.1574,140.2993,6279.0
2018-01-11 12:50:00,167.96,168.1,167.86,168.05,11443.0,140.2325,140.3494,140.149,140.3077,11443.0
2018-01-11 13:00:00,168.09,168.23,168.08,168.19,5613.0,140.3411,140.458,140.3327,140.4246,5613.0
2018-01-11 13:10:00,168.17,168.31,168.16,168.31,8443.0,140.4079,140.5247,140.3995,140.5247,8443.0
2018-01-11 13:20:00,168.31,168.44,168.19,168.44,11323.0,140.5247,140.6333,140.4246,140.6333,11323.0
2018-01-11 13:30:00,168.45,168.46,168.37,168.41,25320.0,140.6416,140.65,140.5748,140.6082,25320.0
2018-01-11 13:40:00,168.43,168.43,168.29,168.33,5230.0,140.6249,140.6249,140.508,140.5414,5230.0
2018-01-11 13:50:00,168.37,168.4,168.19,168.19,10185.0,140.5748,140.5999,140.4246,140.4246,10185.0
2018-01-11 14:00:00,168.23,168.29,168.19,168.25,8492.0,140.458,140.508,140.4246,140.4747,8492.0
2018-01-11 14:10:00,168.25,168.31,168.21,168.24,10860.0,140.4747,140.5247,140.4413,140.4663,10860.0
2018-01-11 14:20:00,168.27,168.31,168.14,168.31,9360.0,140.4913,140.5247,140.3828,140.5247,9360.0
2018-01-11 14:30:00,168.31,168.43,168.23,168.23,9847.0,140.5247,140.6249,140.458,140.458,9847.0
2018-01-11 14:40:00,168.3,168.44,168.3,168.43,13244.0,140.5164,140.6333,140.5164,140.6249,13244.0
2018-01-11 14:50:00,168.45,168.49,168.35,168.39,7905.0,140.6416,140.675,140.5581,140.5915,7905.0
2018-01-11 15:00:00,168.39,168.6,168.38,168.55,10741.0,140.5915,140.7669,140.5832,140.7251,10741.0
2018-01-11 15:10:00,168.57,168.69,168.54,168.69,4864.0,140.7418,140.842,140.7168,140.842,4864.0
2018-01-11 15:20:00,168.69,168.79,168.62,168.69,10642.0,140.842,140.9255,140.7836,140.842,10642.0
2018-01-11 15:30:00,168.68,168.89,168.64,168.83,13135.0,140.8337,141.009,140.8003,140.9589,13135.0
2018-01-11 15:40:00,168.83,168.87,168.73,168.78,16242.0,140.9589,140.9923,140.8754,140.9172,16242.0
2018-01-11 15:50:00,168.84,169.08,168.84,169.03,38690.0,140.9673,141.1676,140.9673,141.1259,38690.0
2018-01-12 09:30:00,169.41,169.49,169.14,169.26,14532.0,141.4432,141.5099,141.2177,141.3179,14532.0
2018-01-12 09:40:00,169.28,170.19,169.25,170.19,43116.0,141.3346,142.0944,141.3096,142.0944,43116.0
2018-01-12 09:50:00,170.19,170.31,170.0,170.07,8204.0,142.0944,142.1946,141.9358,141.9942,8204.0
2018-01-12 10:00:00,170.11,170.15,169.95,170.14,25106.0,142.0276,142.061,141.894,142.0526,25106.0
2018-01-12 10:10:00,170.17,170.17,169.88,169.92,28165.0,142.0777,142.0777,141.8356,141.869,28165.0
2018-01-12 10:20:00,169.98,170.17,169.94,170.14,13870.0,141.9191,142.0777,141.8857,142.0526,13870.0
2018-01-12 10:30:00,170.19,170.26,170.03,170.26,7991.0,142.0944,142.1528,141.9608,142.1528,7991.0
2018-01-12 10:40:00,170.37,170.64,170.36,170.64,6934.0,142.2447,142.4701,142.2363,142.4701,6934.0
2018-01-12 10:50:00,170.64,170.79,170.59,170.79,9756.0,142.4701,142.5953,142.4284,142.5953,9756.0
2018-01-12 11:00:00,170.81,170.99,170.63,170.72,11830.0,142.612,142.7623,142.4618,142.5369,11830.0
2018-01-12 11:10:00,170.64,170.76,170.46,170.5,5487.0,142.4701,142.5703,142.3198,142.3532,5487.0
2018-01-12 11:20:00,170.55,170.82,170.52,170.82,4476.0,142.395,142.6204,142.3699,142.6204,4476.0
2018-01-12 11:30:00,170.76,171.52,170.74,171.07,30740.0,142.5703,143.2048,142.5536,142.8291,30740.0
2018-01-12 11:40:00,171.04,171.08,170.94,171.07,4750.0,142.8041,142.8375,142.7206,142.8291,4750.0
2018-01-12 11:50:00,171.09,171.1,171.0,171.07,4189.0,142.8458,142.8542,142.7707,142.8291,4189.0
2018-01-12 12:00:00,171.14,171.19,170.95,171.05,22065.0,142.8876,142.9293,142.7289,142.8124,22065.0
2018-01-12 12:10:00,171.05,171.06,170.9,170.95,5313.0,142.8124,142.8208,142.6872,142.7289,5313.0
2018-01-12 12:20:00,170.98,170.98,170.84,170.91,11383.0,142.754,142.754,142.6371,142.6955,11383.0
2018-01-12 12:30:00,170.87,170.87,170.6,170.67,5264.0,142.6621,142.6621,142.4367,142.4951,5264.0
2018-01-12 12:40:00,170.7,170.72,170.64,170.67,2674.0,142.5202,142.5369,142.4701,142.4951,2674.0
2018-01-12 12:50:00,170.65,170.82,170.65,170.82,7043.0,142.4785,142.6204,142.4785,142.6204,7043.0
2018-01-12 13:00:00,170.83,170.87,170.78,170.79,3405.0,142.6287,142.6621,142.587,142.5953,3405.0
2018-01-12 13:10:00,170.85,170.85,170.65,170.7,6469.0,142.6454,142.6454,142.4785,142.5202,6469.0
2018-01-12 13:20:00,170.69,170.79,170.69,170.74,12887.0,142.5118,142.5953,142.5118,142.5536,12887.0
2018-01-12 13:30:00,170.72,170.79,170.7,170.75,6735.0,142.5369,142.5953,142.5202,142.5619,6735.0
2018-01-12 13:40:00,170.75,170.79,170.7,170.77,7282.0,142.5619,142.5953,142.5202,142.5786,7282.0
2018-01-12 13:50:00,170.78,170.88,170.51,170.57,23976.0,142.587,142.6705,142.3616,142.4117,23976.0
2018-01-12 14:00:00,170.54,170.87,170.49,170.75,35583.0,142.3866,142.6621,142.3449,142.5619,35583.0
2018-01-12 14:10:00,170.75,170.84,170.72,170.8,7562.0,142.5619,142.6371,142.5369,142.6037,7562.0
2018-01-12 14:20:00,170.81,170.99,170.78,170.96,5409.0,142.612,142.7623,142.587,142.7373,5409.0
2018-01-12 14:30:00,170.94,171.01,170.9,170.94,15759.0,142.7206,142.779,142.6872,142.7206,15759.0
2018-01-12 14:40:00,170.97,171.02,170.76,170.81,9258.0,142.7456,142.7874,142.5703,142.612,9258.0
2018-01-12 14:50:00,170.79,170.79,170.58,170.7,7513.0,142.5953,142.5953,142.42,142.5202,7513.0
2018-01-12 15:00:00,170.66,170.77,170.61,170.62,10668.0,142.4868,142.5786,142.4451,142.4534,10668.0
2018-01-12 15:10:00,170.61,170.62,170.36,170.43,13421.0,142.4451,142.4534,142.2363,142.2948,13421.0
2018-01-12 15:20:00,170.43,170.45,170.15,170.21,31469.0,142.2948,142.3115,142.061,142.1111,31469.0
2018-01-12 15:30:00,170.23,170.48,170.18,170.43,37428.0,142.1278,142.3365,142.086,142.2948,37428.0
2018-01-12 15:40:00,170.45,170.66,170.44,170.61,28741.0,142.3115,142.4868,142.3031,142.4451,28741.0
2018-01-12 15:50:00,170.63,170.64,170.31,170.51,78995.0,142.4618,142.4701,142.1946,142.3616,78995.0
2018-01-16 09:30:00,171.42,171.92,171.15,171.23,30998.0,143.1213,143.5388,142.8959,142.9627,30998.0
2018-01-16 09:40:00,171.26,171.7,171.07,171.58,28469.0,142.9877,143.3551,142.8291,143.2549,28469.0
2018-01-16 09:50:00,171.63,171.86,171.48,171.65,6089.0,143.2967,143.4887,143.1714,143.3134,6089.0
2018-01-16 10:00:00,171.71,171.8,171.4,171.76,15288.0,143.3635,143.4386,143.1046,143.4052,15288.0
2018-01-16 10:10:00,171.73,171.77,171.59,171.73,7192.0,143.3802,143.4136,143.2633,143.3802,7192.0
2018-01-16 10:20:00,171.72,171.79,171.59,171.65,11062.0,143.3718,143.4303,143.2633,143.3134,11062.0
2018-01-16 10:30:00,171.68,171.74,171.35,171.41,20950.0,143.3384,143.3885,143.0629,143.113,20950.0
2018-01-16 10:40:00,171.48,171.54,171.3,171.41,12564.0,143.1714,143.2215,143.0211,143.113,12564.0
2018-01-16 10:50:00,171.43,171.43,171.0,171.0,32600.0,143.1297,143.1297,142.7707,142.7707,32600.0
2018-01-16 11:00:00,170.97,171.27,170.86,171.09,12231.0,142.7456,142.9961,142.6538,142.8458,12231.0
2018-01-16 11:10:00,171.07,171.25,171.06,171.24,7711.0,142.8291,142.9794,142.8208,142.9711,7711.0
2018-01-16 11:20:00,171.27,171.36,171.1,171.27,9896.0,142.9961,143.0712,142.8542,142.9961,9896.0
2018-01-16 11:30:00,171.27,171.53,171.27,171.41,8314.0,142.9961,143.2132,142.9961,143.113,8314.0
2018-01-16 11:40:00,171.36,171.36,170.8,171.08,8900.0,143.0712,143.0712,142.6037,142.8375,8900.0
2018-01-16 11:50:00,171.07,171.23,170.9,171.13,7580.0,142.8291,142.9627,142.6872,142.8792,7580.0
2018-01-16 12:00:00,171.18,171.34,171.17,171.34,3135.0,142.921,143.0545,142.9126,143.0545,3135.0
2018-01-16 12:10:00,171.33,171.48,171.3,171.46,6965.0,143.0462,143.1714,143.0211,143.1547,6965.0
2018-01-16 12:20:00,171.45,171.45,171.16,171.24,7012.0,143.1464,143.1464,142.9043,142.9711,7012.0
2018-01-16 12:30:00,171.23,171.23,171.01,171.1,9693.0,142.9627,142.9627,142.779,142.8542,9693.0
2018-01-16 12:40:00,171.17,171.25,171.01,171.06,12058.0,142.9126,142.9794,142.779,142.8208,12058.0
2018-01-16 12:50:00,171.08,171.09,170.78,170.88,6799.0,142.8375,142.8458,142.587,142.6705,6799.0
2018-01-16 13:00:00,170.92,171.17,170.87,171.17,13601.0,142.7039,142.9126,142.6621,142.9126,13601.0
2018-01-16 13:10:00,171.14,171.19,171.05,171.19,4885.0,142.8876,142.9293,142.8124,142.9293,4885.0
2018-01-16 13:20:00,171.2,171.21,171.0,171.21,7468.0,142.9377,142.946,142.7707,142.946,7468.0
2018-01-16 13:30:00,171.19,171.36,171.12,171.2,15038.0,142.9293,143.0712,142.8709,142.9377,15038.0
2018-01-16 13:40:00,171.2,171.23,170.94,170.99,4856.0,142.9377,142.9627,142.7206,142.7623,4856.0
2018-01-16 13:50:00,170.84,170.84,170.56,170.66,6247.0,142.6371,142.6371,142.4033,142.4868,6247.0
2018-01-16 14:00:00,170.68,170.69,170.44,170.58,8251.0,142.5035,142.5118,142.3031,142.42,8251.0
2018-01-16 14:10:00,170.52,170.55,170.08,170.22,11998.0,142.3699,142.395,142.0025,142.1194,11998.0
2018-01-16 14:20:00,170.21,170.21,169.88,169.88,19326.0,142.1111,142.1111,141.8356,141.8356,19326.0
2018-01-16 14:30:00,169.89,169.95,169.44,169.52,18782.0,141.8439,141.894,141.4682,141.535,18782.0
2018-01-16 14:40:00,169.42,169.46,168.74,168.74,22740.0,141.4515,141.4849,140.8838,140.8838,22740.0
2018-01-16 14:50:00,168.83,169.32,168.82,169.31,13698.0,140.9589,141.368,140.9506,141.3597,13698.0
2018-01-16 15:00:00,169.31,169.51,169.21,169.38,40833.0,141.3597,141.5266,141.2762,141.4181,40833.0
2018-01-16 15:10:00,169.36,169.44,169.18,169.23,30422.0,141.4014,141.4682,141.2511,141.2929,30422.0
2018-01-16 15:20:00,169.21,169.4,169.0,169.29,33364.0,141.2762,141.4348,141.1008,141.343,33364.0
2018-01-16 15:30:00,169.22,169.66,169.21,169.54,22477.0,141.2845,141.6519,141.2762,141.5517,22477.0
2018-01-16 15:40:00,169.55,169.66,169.42,169.55,43008.0,141.56,141.6519,141.4515,141.56,43008.0
2018-01-16 15:50:00,169.55,169.6,169.14,169.24,123747.0,141.56,141.6018,141.2177,141.3012,123747.0
2018-01-17 09:30:00,170.53,170.69,170.04,170.25,38234.0,142.3783,142.5118,141.9692,142.1445,38234.0
2018-01-17 09:40:00,170.39,170.85,170.07,170.56,35511.0,142.2614,142.6454,141.9942,142.4033,35511.0
2018-01-17 09:50:00,170.5,171.22,170.37,170.96,38312.0,142.3532,142.9544,142.2447,142.7373,38312.0
2018-01-17 10:00:00,171.04,171.64,170.87,171.57,25351.0,142.8041,143.305,142.6621,143.2466,25351.0
2018-01-17 10:10:00,171.5,171.69,171.02,171.18,44071.0,143.1881,143.3468,142.7874,142.921,44071.0
2018-01-17 10:20:00,171.08,171.28,170.99,171.15,24751.0,142.8375,143.0044,142.7623,142.8959,24751.0
2018-01-17 10:30:00,171.21,171.66,171.16,171.39,13536.0,142.946,143.3217,142.9043,143.0963,13536.0
2018-01-17 10:40:00,171.39,171.89,171.2,171.76,32732.0,143.0963,143.5137,142.9377,143.4052,32732.0
2018-01-17 10:50:00,171.66,171.77,171.45,171.74,14962.0,143.3217,143.4136,143.1464,143.3885,14962.0
2018-01-17 11:00:00,171.8,171.84,171.39,171.82,21692.0,143.4386,143.472,143.0963,143.4553,21692.0
2018-01-17 11:10:00,171.83,171.91,171.53,171.71,17317.0,143.4637,143.5304,143.2132,143.3635,17317.0
2018-01-17 11:20:00,171.75,171.82,171.53,171.82,20759.0,143.3969,143.4553,143.2132,143.4553,20759.0
2018-01-17 11:30:00,171.71,172.0,171.64,171.84,19187.0,143.3635,143.6056,143.305,143.472,19187.0
2018-01-17 11:40:00,171.82,171.82,171.45,171.52,6547.0,143.4553,143.4553,143.1464,143.2048,6547.0
2018-01-17 11:50:00,171.61,171.71,171.37,171.56,9509.0,143.28,143.3635,143.0796,143.2382,9509.0
2018-01-17 12:00:00,171.51,171.51,171.24,171.31,7306.0,143.1965,143.1965,142.9711,143.0295,7306.0
2018-01-17 12:10:00,171.34,171.34,171.06,171.13,8060.0,143.0545,143.0545,142.8208,142.8792,8060.0
2018-01-17 12:20:00,171.19,171.38,171.13,171.17,10380.0,142.9293,143.0879,142.8792,142.9126,10380.0
2018-01-17 12:30:00,171.24,171.58,171.21,171.56,8086.0,142.9711,143.2549,142.946,143.2382,8086.0
2018-01-17 12:40:00,171.56,171.68,171.5,171.59,8875.0,143.2382,143.3384,143.1881,143.2633,8875.0
2018-01-17 12:50:00,171.58,171.65,171.5,171.5,6295.0,143.2549,143.3134,143.1881,143.1881,6295.0
2018-01-17 13:00:00,171.55,171.62,171.39,171.45,5787.0,143.2299,143.2883,143.0963,143.1464,5787.0
2018-01-17 13:10:00,171.39,171.44,171.04,171.04,6435.0,143.0963,143.138,142.8041,142.8041,6435.0
2018-01-17 13:20:00,171.04,171.23,171.0,171.03,8754.0,142.8041,142.9627,142.7707,142.7957,8754.0
2018-01-17 13:30:00,171.03,171.15,170.94,171.11,10222.0,142.7957,142.8959,142.7206,142.8625,10222.0
2018-01-17 13:40:00,171.1,171.14,170.9,170.92,5305.0,142.8542,142.8876,142.6872,142.7039,5305.0
2018-01-17 13:50:00,170.9,171.09,170.88,170.95,10266.0,142.6872,142.8458,142.6705,142.7289,10266.0
2018-01-17 14:00:00,171.03,171.37,171.01,171.37,13364.0,142.7957,143.0796,142.779,143.0796,13364.0
2018-01-17 14:10:00,171.34,171.66,171.32,171.58,14696.0,143.0545,143.3217,143.0378,143.2549,14696.0
2018-01-17 14:20:00,171.62,171.65,171.48,171.48,13081.0,143.2883,143.3134,143.1714,143.1714,13081.0
2018-01-17 14:30:00,171.46,171.5,171.3,171.45,13491.0,143.1547,143.1881,143.0211,143.1464,13491.0
2018-01-17 14:40:00,171.4,171.6,171.4,171.59,10566.0,143.1046,143.2716,143.1046,143.2633,10566.0
2018-01-17 14:50:00,171.59,171.69,171.58,171.65,10772.0,143.2633,143.3468,143.2549,143.3134,10772.0
2018-01-17 15:00:00,171.69,171.78,171.59,171.71,9315.0,143.3468,143.4219,143.2633,143.3635,9315.0
2018-01-17 15:10:00,171.7,171.72,171.46,171.61,22503.0,143.3551,143.3718,143.1547,143.28,22503.0
2018-01-17 15:20:00,171.59,171.6,171.24,171.24,21328.0,143.2633,143.2716,142.9711,142.9711,21328.0
2018-01-17 15:30:00,171.28,171.31,171.0,171.14,33472.0,143.0044,143.0295,142.7707,142.8876,33472.0
2018-01-17 15:40:00,171.15,171.2,170.78,170.87,43056.0,142.8959,142.9377,142.587,142.6621,43056.0
2018-01-17 15:50:00,170.88,171.03,170.75,171.0,71153.0,142.6705,142.7957,142.5619,142.7707,71153.0
2018-01-18 09:30:00,171.01,171.79,170.63,171.53,19358.0,142.779,143.4303,142.4618,143.2132,19358.0
2018-01-18 09:40:00,171.59,172.21,171.41,172.21,10316.0,143.2633,143.7809,143.113,143.7809,10316.0
2018-01-18 09:50:00,172.18,172.18,171.86,171.93,43389.0,143.7559,143.7559,143.4887,143.5471,43389.0
2018-01-18 10:00:00,171.86,171.91,171.63,171.63,11876.0,143.4887,143.5304,143.2967,143.2967,11876.0
2018-01-18 10:10:00,171.62,171.62,171.24,171.24,9867.0,143.2883,143.2883,142.9711,142.9711,9867.0
2018-01-18 10:20:00,171.19,171.26,170.88,171.0,11721.0,142.9293,142.9877,142.6705,142.7707,11721.0
2018-01-18 10:30:00,170.98,171.09,170.97,171.02,14962.0,142.754,142.8458,142.7456,142.7874,14962.0
2018-01-18 10:40:00,171.03,171.06,170.78,170.81,5461.0,142.7957,142.8208,142.587,142.612,5461.0
2018-01-18 10:50:00,170.76,170.84,170.54,170.63,10096.0,142.5703,142.6371,142.3866,142.4618,10096.0
2018-01-18 11:00:00,170.56,170.71,170.44,170.52,8629.0,142.4033,142.5285,142.3031,142.3699,8629.0
2018-01-18 11:10:00,170.51,170.72,170.47,170.72,6830.0,142.3616,142.5369,142.3282,142.5369,6830.0
2018-01-18 11:20:00,170.68,170.75,170.12,170.19,9114.0,142.5035,142.5619,142.0359,142.0944,9114.0
2018-01-18 11:30:00,170.16,170.35,170.12,170.27,10793.0,142.0693,142.228,142.0359,142.1612,10793.0
2018-01-18 11:40:00,170.26,170.26,169.77,169.91,18464.0,142.1528,142.1528,141.7437,141.8606,18464.0
2018-01-18 11:50:00,170.01,170.11,169.91,169.99,9678.0,141.9441,142.0276,141.8606,141.9274,9678.0
2018-01-18 12:00:00,170.06,170.32,170.01,170.24,22493.0,141.9858,142.2029,141.9441,142.1361,22493.0
2018-01-18 12:10:00,170.25,170.4,170.22,170.34,13771.0,142.1445,142.2697,142.1194,142.2196,13771.0
2018-01-18 12:20:00,170.34,170.46,170.34,170.42,7691.0,142.2196,142.3198,142.2196,142.2864,7691.0
2018-01-18 12:30:00,170.42,170.6,170.41,170.56,7552.0,142.2864,142.4367,142.2781,142.4033,7552.0
2018-01-18 12:40:00,170.58,170.63,170.43,170.46,6930.0,142.42,142.4618,142.2948,142.3198,6930.0
2018-01-18 12:50:00,170.49,170.54,170.38,170.38,5919.0,142.3449,142.3866,142.253,142.253,5919.0
2018-01-18 13:00:00,170.36,170.38,170.12,170.26,7246.0,142.2363,142.253,142.0359,142.1528,7246.0
2018-01-18 13:10:00,170.25,170.41,170.25,170.39,3583.0,142.1445,142.2781,142.1445,142.2614,3583.0
2018-01-18 13:20:00,170.4,170.4,170.19,170.25,13175.0,142.2697,142.2697,142.0944,142.1445,13175.0
2018-01-18 13:30:00,170.23,170.31,170.18,170.3,5774.0,142.1278,142.1946,142.086,142.1862,5774.0
2018-01-18 13:40:00,170.32,170.38,170.28,170.38,3395.0,142.2029,142.253,142.1695,142.253,3395.0
2018-01-18 13:50:00,170.35,170.36,170.16,170.27,20361.0,142.228,142.2363,142.0693,142.1612,20361.0
2018-01-18 14:00:00,170.26,170.49,170.26,170.49,8102.0,142.1528,142.3449,142.1528,142.3449,8102.0
2018-01-18 14:10:00,170.48,170.58,170.44,170.5,6515.0,142.3365,142.42,142.3031,142.3532,6515.0
2018-01-18 14:20:00,170.5,170.66,170.49,170.65,6341.0,142.3532,142.4868,142.3449,142.4785,6341.0
2018-01-18 14:30:00,170.66,170.91,170.65,170.77,9983.0,142.4868,142.6955,142.4785,142.5786,9983.0
2018-01-18 14:40:00,170.72,170.72,170.51,170.54,4745.0,142.5369,142.5369,142.3616,142.3866,4745.0
2018-01-18 14:50:00,170.56,170.67,170.54,170.64,7778.0,142.4033,142.4951,142.3866,142.4701,7778.0
2018-01-18 15:00:00,170.59,170.7,170.57,170.67,11690.0,142.4284,142.5202,142.4117,142.4951,11690.0
2018-01-18 15:10:00,170.68,170.68,170.47,170.52,13490.0,142.5035,142.5035,142.3282,142.3699,13490.0
2018-01-18 15:20:00,170.5,170.53,170.32,170.32,6135.0,142.3532,142.3783,142.2029,142.2029,6135.0
2018-01-18 15:30:00,170.24,170.26,170.03,170.16,19459.0,142.1361,142.1528,141.9608,142.0693,19459.0
2018-01-18 15:40:00,170.18,170.3,170.12,170.2,26673.0,142.086,142.1862,142.0359,142.1027,26673.0
2018-01-18 15:50:00,170.21,170.39,170.13,170.33,70376.0,142.1111,142.2614,142.0443,142.2113,70376.0
2018-01-19 09:30:00,171.14,171.53,170.73,170.73,147186.0,142.8876,143.2132,142.5452,142.5452,147186.0
2018-01-19 09:40:00,170.87,171.46,170.81,171.3,10861.0,142.6621,143.1547,142.612,143.0211,10861.0
2018-01-19 09:50:00,171.3,171.53,171.17,171.46,6002.0,143.0211,143.2132,142.9126,143.1547,6002.0
2018-01-19 10:00:00,171.38,171.46,171.04,171.09,9830.0,143.0879,143.1547,142.8041,142.8458,9830.0
2018-01-19 10:10:00,171.17,171.22,170.9,170.91,18380.0,142.9126,142.9544,142.6872,142.6955,18380.0
2018-01-19 10:20:00,170.91,171.31,170.84,171.16,21316.0,142.6955,143.0295,142.6371,142.9043,21316.0
2018-01-19 10:30:00,171.25,171.33,171.15,171.32,6431.0,142.9794,143.0462,142.8959,143.0378,6431.0
2018-01-19 10:40:00,171.3,171.52,171.27,171.46,92449.0,143.0211,143.2048,142.9961,143.1547,92449.0
2018-01-19 10:50:00,171.43,171.61,171.29,171.61,10923.0,143.1297,143.28,143.0128,143.28,10923.0
2018-01-19 11:00:00,171.58,171.69,171.52,171.52,11434.0,143.2549,143.3468,143.2048,143.2048,11434.0
2018-01-19 11:10:00,171.59,171.77,171.46,171.77,12914.0,143.2633,143.4136,143.1547,143.4136,12914.0
2018-01-19 11:20:00,171.83,172.34,171.77,172.3,22167.0,143.4637,143.8895,143.4136,143.8561,22167.0
2018-01-19 11:30:00,172.3,172.64,172.24,172.3,20440.0,143.8561,144.1399,143.806,143.8561,20440.0
2018-01-19 11:40:00,172.27,172.39,172.13,172.15,7518.0,143.831,143.9312,143.7141,143.7308,7518.0
2018-01-19 11:50:00,172.12,172.26,172.07,172.08,11530.0,143.7058,143.8227,143.664,143.6724,11530.0
2018-01-19 12:00:00,172.07,172.23,171.99,172.14,21242.0,143.664,143.7976,143.5972,143.7225,21242.0
2018-01-19 12:10:00,172.13,172.18,172.01,172.13,8882.0,143.7141,143.7559,143.6139,143.7141,8882.0
2018-01-19 12:20:00,172.15,172.29,172.15,172.27,7148.0,143.7308,143.8477,143.7308,143.831,7148.0
2018-01-19 12:30:00,172.24,172.33,172.17,172.28,10519.0,143.806,143.8811,143.7475,143.8394,10519.0
2018-01-19 12:40:00,172.32,172.44,172.25,172.44,18505.0,143.8728,143.973,143.8143,143.973,18505.0
2018-01-19 12:50:00,172.46,172.5,172.32,172.33,10742.0,143.9896,144.023,143.8728,143.8811,10742.0
2018-01-19 13:00:00,172.33,172.38,172.08,172.14,15151.0,143.8811,143.9229,143.6724,143.7225,15151.0
2018-01-19 13:10:00,172.14,172.26,172.1,172.26,12583.0,143.7225,143.8227,143.6891,143.8227,12583.0
2018-01-19 13:20:00,172.25,172.28,172.21,172.25,10487.0,143.8143,143.8394,143.7809,143.8143,10487.0
2018-01-19 13:30:00,172.29,172.35,172.2,172.25,15432.0,143.8477,143.8978,143.7726,143.8143,15432.0
2018-01-19 13:40:00,172.24,172.24,172.01,172.01,6661.0,143.806,143.806,143.6139,143.6139,6661.0
2018-01-19 13:50:00,171.99,172.02,171.89,171.91,5194.0,143.5972,143.6223,143.5137,143.5304,5194.0
2018-01-19 14:00:00,171.91,172.19,171.87,172.15,13865.0,143.5304,143.7642,143.497,143.7308,13865.0
2018-01-19 14:10:00,172.18,172.36,172.12,172.36,8316.0,143.7559,143.9062,143.7058,143.9062,8316.0
2018-01-19 14:20:00,172.38,172.43,172.16,172.25,13219.0,143.9229,143.9646,143.7392,143.8143,13219.0
2018-01-19 14:30:00,172.27,172.38,172.15,172.33,51867.0,143.831,143.9229,143.7308,143.8811,51867.0
2018-01-19 14:40:00,172.32,172.36,172.28,172.28,8393.0,143.8728,143.9062,143.8394,143.8394,8393.0
2018-01-19 14:50:00,172.28,172.32,172.17,172.19,6936.0,143.8394,143.8728,143.7475,143.7642,6936.0
2018-01-19 15:00:00,172.19,172.19,171.99,172.07,10489.0,143.7642,143.7642,143.5972,143.664,10489.0
2018-01-19 15:10:00,172.01,172.12,171.97,172.12,10902.0,143.6139,143.7058,143.5805,143.7058,10902.0
2018-01-19 15:20:00,172.12,172.44,172.12,172.41,19762.0,143.7058,143.973,143.7058,143.9479,19762.0
2018-01-19 15:30:00,172.4,172.43,172.22,172.27,21471.0,143.9396,143.9646,143.7893,143.831,21471.0
2018-01-19 15:40:00,172.28,172.34,172.1,172.34,38591.0,143.8394,143.8895,143.6891,143.8895,38591.0
2018-01-19 15:50:00,172.34,172.54,172.31,172.46,99609.0,143.8895,144.0564,143.8644,143.9896,99609.0
2018-01-22 09:30:00,172.42,172.48,171.45,171.56,30987.0,143.9563,144.0063,143.1464,143.2382,30987.0
2018-01-22 09:40:00,171.55,172.19,171.41,171.8,44152.0,143.2299,143.7642,143.113,143.4386,44152.0
2018-01-22 09:50:00,171.72,171.82,171.37,171.6,19395.0,143.3718,143.4553,143.0796,143.2716,19395.0
2018-01-22 10:00:00,171.53,171.57,170.93,171.02,18209.0,143.2132,143.2466,142.7122,142.7874,18209.0
2018-01-22 10:10:00,171.02,171.92,170.95,171.81,23893.0,142.7874,143.5388,142.7289,143.447,23893.0
2018-01-22 10:20:00,171.85,172.02,171.49,171.85,23522.0,143.4803,143.6223,143.1798,143.4803,23522.0
2018-01-22 10:30:00,171.85,172.08,171.73,172.08,25662.0,143.4803,143.6724,143.3802,143.6724,25662.0
2018-01-22 10:40:00,172.1,172.35,172.02,172.21,26668.0,143.6891,143.8978,143.6223,143.7809,26668.0
2018-01-22 10:50:00,172.16,172.37,171.77,171.85,38999.0,143.7392,143.9145,143.4136,143.4803,38999.0
2018-01-22 11:00:00,171.78,171.84,171.58,171.68,19140.0,143.4219,143.472,143.2549,143.3384,19140.0
2018-01-22 11:10:00,171.66,171.89,171.64,171.78,18180.0,143.3217,143.5137,143.305,143.4219,18180.0
2018-01-22 11:20:00,171.72,171.81,171.6,171.6,12778.0,143.3718,143.447,143.2716,143.2716,12778.0
2018-01-22 11:30:00,171.58,171.98,171.52,171.98,13246.0,143.2549,143.5889,143.2048,143.5889,13246.0
2018-01-22 11:40:00,171.96,172.11,171.87,172.06,6990.0,143.5722,143.6974,143.497,143.6557,6990.0
2018-01-22 11:50:00,172.11,172.22,171.95,172.2,14318.0,143.6974,143.7893,143.5638,143.7726,14318.0
2018-01-22 12:00:00,172.16,172.51,172.09,172.41,11998.0,143.7392,144.0314,143.6807,143.9479,11998.0
2018-01-22 12:10:00,172.42,172.61,172.42,172.48,13217.0,143.9563,144.1149,143.9563,144.0063,13217.0
2018-01-22 12:20:00,172.49,172.64,172.39,172.64,11836.0,144.0147,144.1399,143.9312,144.1399,11836.0
2018-01-22 12:30:00,172.58,172.73,172.58,172.65,7947.0,144.0898,144.2151,144.0898,144.1483,7947.0
2018-01-22 12:40:00,172.67,172.83,172.6,172.73,21484.0,144.165,144.2986,144.1065,144.2151,21484.0
2018-01-22 12:50:00,172.7,172.91,172.61,172.64,7683.0,144.19,144.3654,144.1149,144.1399,7683.0
2018-01-22 13:00:00,172.6,172.63,172.45,172.48,6366.0,144.1065,144.1316,143.9813,144.0063,6366.0
2018-01-22 13:10:00,172.54,172.65,172.52,172.55,7518.0,144.0564,144.1483,144.0397,144.0648,7518.0
2018-01-22 13:20:00,172.57,172.58,172.47,172.56,6098.0,144.0815,144.0898,143.998,144.0731,6098.0
2018-01-22 13:30:00,172.53,172.78,172.52,172.75,12477.0,144.0481,144.2568,144.0397,144.2318,12477.0
2018-01-22 13:40:00,172.76,172.81,172.54,172.65,6903.0,144.2401,144.2819,144.0564,144.1483,6903.0
2018-01-22 13:50:00,172.68,172.74,172.59,172.69,19569.0,144.1733,144.2234,144.0982,144.1817,19569.0
2018-01-22 14:00:00,172.71,172.87,172.58,172.84,20121.0,144.1984,144.332,144.0898,144.3069,20121.0
2018-01-22 14:10:00,172.8,172.88,172.76,172.86,17488.0,144.2735,144.3403,144.2401,144.3236,17488.0
2018-01-22 14:20:00,172.84,172.85,172.45,172.6,16842.0,144.3069,144.3153,143.9813,144.1065,16842.0
2018-01-22 14:30:00,172.51,172.6,172.43,172.58,12100.0,144.0314,144.1065,143.9646,144.0898,12100.0
2018-01-22 14:40:00,172.56,172.72,172.54,172.69,20216.0,144.0731,144.2067,144.0564,144.1817,20216.0
2018-01-22 14:50:00,172.72,172.84,172.69,172.73,13862.0,144.2067,144.3069,144.1817,144.2151,13862.0
2018-01-22 15:00:00,172.71,172.84,172.63,172.84,15512.0,144.1984,144.3069,144.1316,144.3069,15512.0
2018-01-22 15:10:00,172.8,172.81,172.62,172.73,13421.0,144.2735,144.2819,144.1232,144.2151,13421.0
2018-01-22 15:20:00,172.73,172.86,172.7,172.78,18917.0,144.2151,144.3236,144.19,144.2568,18917.0
2018-01-22 15:30:00,172.81,172.9,172.72,172.78,29172.0,144.2819,144.357,144.2067,144.2568,29172.0
2018-01-22 15:40:00,172.76,173.11,172.72,173.11,27265.0,144.2401,144.5323,144.2067,144.5323,27265.0
2018-01-22 15:50:00,173.14,173.36,172.91,173.34,108231.0,144.5574,144.7411,144.3654,144.7244,108231.0
2018-01-23 09:30:00,173.23,173.52,172.98,173.11,19336.0,144.6325,144.8747,144.4238,144.5323,19336.0
2018-01-23 09:40:00,173.02,173.46,172.99,173.27,10768.0,144.4572,144.8246,144.4322,144.6659,10768.0
2018-01-23 09:50:00,173.45,173.46,172.74,173.0,22039.0,144.8162,144.8246,144.2234,144.4405,22039.0
2018-01-23 10:00:00,172.91,173.05,172.25,172.46,34146.0,144.3654,144.4822,143.8143,143.9896,34146.0
2018-01-23 10:10:00,172.52,172.89,172.5,172.75,38109.0,144.0397,144.3487,144.023,144.2318,38109.0
2018-01-23 10:20:00,172.72,172.73,172.2,172.44,23112.0,144.2067,144.2151,143.7726,143.973,23112.0
2018-01-23 10:30:00,172.46,172.94,172.39,172.88,22239.0,143.9896,144.3904,143.9312,144.3403,22239.0
2018-01-23 10:40:00,172.88,173.13,172.73,173.12,21446.0,144.3403,144.549,144.2151,144.5407,21446.0
2018-01-23 10:50:00,173.17,173.55,173.14,173.38,18925.0,144.5824,144.8997,144.5574,144.7578,18925.0
2018-01-23 11:00:00,173.37,173.56,173.19,173.28,24096.0,144.7494,144.9081,144.5991,144.6743,24096.0
2018-01-23 11:10:00,173.27,173.36,173.2,173.35,25502.0,144.6659,144.7411,144.6075,144.7327,25502.0
2018-01-23 11:20:00,173.36,173.52,173.33,173.4,41020.0,144.7411,144.8747,144.716,144.7745,41020.0
2018-01-23 11:30:00,173.38,173.53,173.17,173.2,23904.0,144.7578,144.883,144.5824,144.6075,23904.0
2018-01-23 11:40:00,173.17,173.29,172.96,173.14,18997.0,144.5824,144.6826,144.4071,144.5574,18997.0
2018-01-23 11:50:00,173.12,173.12,172.75,172.84,21095.0,144.5407,144.5407,144.2318,144.3069,21095.0
2018-01-23 12:00:00,172.88,173.05,172.86,172.99,11231.0,144.3403,144.4822,144.3236,144.4322,11231.0
2018-01-23 12:10:00,172.97,172.97,172.67,172.84,16314.0,144.4155,144.4155,144.165,144.3069,16314.0
2018-01-23 12:20:00,172.83,172.95,172.76,172.81,12863.0,144.2986,144.3988,144.2401,144.2819,12863.0
2018-01-23 12:30:00,172.82,172.9,172.72,172.9,13339.0,144.2902,144.357,144.2067,144.357,13339.0
2018-01-23 12:40:00,172.89,172.95,172.73,172.89,14352.0,144.3487,144.3988,144.2151,144.3487,14352.0
2018-01-23 12:50:00,172.84,172.85,172.61,172.65,28298.0,144.3069,144.3153,144.1149,144.1483,28298.0
2018-01-23 13:00:00,172.65,172.83,172.62,172.76,18270.0,144.1483,144.2986,144.1232,144.2401,18270.0
2018-01-23 13:10:00,172.76,172.81,172.56,172.66,17470.0,144.2401,144.2819,144.0731,144.1566,17470.0
2018-01-23 13:20:00,172.66,172.67,172.58,172.6,32340.0,144.1566,144.165,144.0898,144.1065,32340.0
2018-01-23 13:30:00,172.6,172.7,172.56,172.68,13842.0,144.1065,144.19,144.0731,144.1733,13842.0
2018-01-23 13:40:00,172.66,172.94,172.65,172.89,24417.0,144.1566,144.3904,144.1483,144.3487,24417.0
2018-01-23 13:50:00,172.88,172.99,172.88,172.95,13039.0,144.3403,144.4322,144.3403,144.3988,13039.0
2018-01-23 14:00:00,172.96,172.99,172.8,172.81,19389.0,144.4071,144.4322,144.2735,144.2819,19389.0
2018-01-23 14:10:00,172.81,172.81,172.63,172.68,23623.0,144.2819,144.2819,144.1316,144.1733,23623.0
2018-01-23 14:20:00,172.69,172.78,172.62,172.72,22236.0,144.1817,144.2568,144.1232,144.2067,22236.0
2018-01-23 14:30:00,172.71,172.77,172.7,172.77,13985.0,144.1984,144.2485,144.19,144.2485,13985.0
2018-01-23 14:40:00,172.77,173.06,172.77,173.05,24183.0,144.2485,144.4906,144.2485,144.4822,24183.0
2018-01-23 14:50:00,173.06,173.08,172.88,172.95,52654.0,144.4906,144.5073,144.3403,144.3988,52654.0
2018-01-23 15:00:00,172.95,172.97,172.81,172.93,16878.0,144.3988,144.4155,144.2819,144.3821,16878.0
2018-01-23 15:10:00,172.94,173.0,172.78,172.9,21054.0,144.3904,144.4405,144.2568,144.357,21054.0
2018-01-23 15:20:00,172.87,173.01,172.85,172.97,30922.0,144.332,144.4489,144.3153,144.4155,30922.0
2018-01-23 15:30:00,172.99,173.17,172.97,173.13,27612.0,144.4322,144.5824,144.4155,144.549,27612.0
2018-01-23 15:40:00,173.14,173.32,172.95,173.18,66423.0,144.5574,144.7077,144.3988,144.5908,66423.0
2018-01-23 15:50:00,173.19,173.52,172.97,173.47,154509.0,144.5991,144.8747,144.4155,144.8329,154509.0
2018-01-24 09:30:00,176.01,176.97,174.99,175.52,73831.0,146.9536,147.7551,146.102,146.5445,73831.0
2018-01-24 09:40:00,175.51,176.42,175.05,176.33,33930.0,146.5361,147.2959,146.1521,147.2208,33930.0
2018-01-24 09:50:00,176.35,176.78,176.07,176.64,44717.0,147.2375,147.5965,147.0037,147.4796,44717.0
2018-01-24 10:00:00,176.66,177.65,176.55,177.32,49002.0,147.4963,148.3229,147.4045,148.0473,49002.0
2018-01-24 10:10:00,177.37,177.37,176.18,176.43,49375.0,148.0891,148.0891,147.0955,147.3043,49375.0
2018-01-24 10:20:00,176.27,176.66,175.68,175.85,60126.0,147.1707,147.4963,146.6781,146.82,60126.0
2018-01-24 10:30:00,175.95,176.85,175.82,176.45,51441.0,146.9035,147.6549,146.795,147.321,51441.0
2018-01-24 10:40:00,176.46,176.68,176.35,176.45,50554.0,147.3293,147.513,147.2375,147.321,50554.0
2018-01-24 10:50:00,176.45,176.61,176.23,176.56,48238.0,147.321,147.4546,147.1373,147.4128,48238.0
2018-01-24 11:00:00,176.63,177.12,176.57,177.0,78575.0,147.4712,147.8804,147.4212,147.7802,78575.0
2018-01-24 11:10:00,177.01,177.13,176.36,176.82,47045.0,147.7885,147.8887,147.2458,147.6299,47045.0
2018-01-24 11:20:00,176.75,176.97,176.46,176.81,35902.0,147.5714,147.7551,147.3293,147.6215,35902.0
2018-01-24 11:30:00,176.92,176.93,176.44,176.49,42068.0,147.7134,147.7217,147.3126,147.3544,42068.0
2018-01-24 11:40:00,176.7,176.79,176.33,176.33,20402.0,147.5297,147.6048,147.2208,147.2208,20402.0
2018-01-24 11:50:00,176.36,176.79,176.14,176.25,28304.0,147.2458,147.6048,147.0621,147.154,28304.0
2018-01-24 12:00:00,176.13,176.15,175.24,175.44,22071.0,147.0538,147.0705,146.3107,146.4777,22071.0
2018-01-24 12:10:00,175.34,175.39,174.34,174.34,23762.0,146.3942,146.436,145.5593,145.5593,23762.0
2018-01-24 12:20:00,174.45,174.47,173.45,173.86,29366.0,145.6511,145.6678,144.8162,145.1585,29366.0
2018-01-24 12:30:00,174.0,174.19,173.91,173.97,23826.0,145.2754,145.4341,145.2003,145.2504,23826.0
2018-01-24 12:40:00,173.87,174.02,173.54,173.99,31548.0,145.1669,145.2921,144.8914,145.2671,31548.0
2018-01-24 12:50:00,173.99,174.4,173.92,174.13,34788.0,145.2671,145.6094,145.2086,145.384,34788.0
2018-01-24 13:00:00,174.15,174.16,173.27,173.43,30744.0,145.4007,145.409,144.6659,144.7995,30744.0
2018-01-24 13:10:00,173.39,173.39,172.88,173.1,29762.0,144.7661,144.7661,144.3403,144.524,29762.0
2018-01-24 13:20:00,173.09,173.15,172.53,172.71,39848.0,144.5156,144.5657,144.0481,144.1984,39848.0
2018-01-24 13:30:00,172.72,173.21,172.69,173.21,43288.0,144.2067,144.6158,144.1817,144.6158,43288.0
2018-01-24 13:40:00,173.14,173.41,173.08,173.35,25715.0,144.5574,144.7828,144.5073,144.7327,25715.0
2018-01-24 13:50:00,173.41,173.49,173.21,173.21,21500.0,144.7828,144.8496,144.6158,144.6158,21500.0
2018-01-24 14:00:00,173.18,173.22,172.69,172.71,29791.0,144.5908,144.6242,144.1817,144.1984,29791.0
2018-01-24 14:10:00,172.66,172.9,172.57,172.87,30102.0,144.1566,144.357,144.0815,144.332,30102.0
2018-01-24 14:20:00,172.9,172.94,172.61,172.93,24250.0,144.357,144.3904,144.1149,144.3821,24250.0
2018-01-24 14:30:00,172.96,172.96,172.58,172.82,23237.0,144.4071,144.4071,144.0898,144.2902,23237.0
2018-01-24 14:40:00,172.82,173.33,172.74,172.94,20697.0,144.2902,144.716,144.2234,144.3904,20697.0
2018-01-24 14:50:00,172.97,172.98,172.79,172.81,21987.0,144.4155,144.4238,144.2652,144.2819,21987.0
2018-01-24 15:00:00,172.82,173.09,172.79,173.08,20555.0,144.2902,144.5156,144.2652,144.5073,20555.0
2018-01-24 15:10:00,173.08,173.29,173.03,173.2,24559.0,144.5073,144.6826,144.4656,144.6075,24559.0
2018-01-24 15:20:00,173.2,173.29,172.97,173.24,22291.0,144.6075,144.6826,144.4155,144.6409,22291.0
2018-01-24 15:30:00,173.21,173.21,172.54,172.65,37761.0,144.6158,144.6158,144.0564,144.1483,37761.0
2018-01-24 15:40:00,172.65,173.92,172.6,173.87,73536.0,144.1483,145.2086,144.1065,145.1669,73536.0
2018-01-24 15:50:00,173.86,174.36,173.79,174.01,215881.0,145.1585,145.576,145.1001,145.2838,215881.0
2018-01-25 09:30:00,174.21,175.31,174.11,174.63,67012.0,145.4508,146.3692,145.3673,145.8014,67012.0
2018-01-25 09:40:00,174.53,174.61,173.45,173.45,18178.0,145.7179,145.7847,144.8162,144.8162,18178.0
2018-01-25 09:50:00,173.44,173.8,171.73,171.98,35491.0,144.8079,145.1084,143.3802,143.5889,35491.0
2018-01-25 10:00:00,171.86,173.12,171.63,172.2,24180.0,143.4887,144.5407,143.2967,143.7726,24180.0
2018-01-25 10:10:00,172.07,172.48,171.75,172.27,21772.0,143.664,144.0063,143.3969,143.831,21772.0
2018-01-25 10:20:00,172.25,173.59,172.21,173.55,21355.0,143.8143,144.9331,143.7809,144.8997,21355.0
2018-01-25 10:30:00,173.55,174.32,173.2,174.08,23284.0,144.8997,145.5426,144.6075,145.3422,23284.0
2018-01-25 10:40:00,173.98,174.05,173.31,173.39,29927.0,145.2587,145.3172,144.6993,144.7661,29927.0
2018-01-25 10:50:00,173.41,174.02,173.4,173.49,18222.0,144.7828,145.2921,144.7745,144.8496,18222.0
2018-01-25 11:00:00,173.48,174.02,173.4,173.83,14257.0,144.8413,145.2921,144.7745,145.1335,14257.0
2018-01-25 11:10:00,173.9,174.6,173.9,174.48,36185.0,145.1919,145.7764,145.1919,145.6762,36185.0
2018-01-25 11:20:00,174.43,174.68,174.26,174.56,31511.0,145.6344,145.8432,145.4925,145.743,31511.0
2018-01-25 11:30:00,174.69,174.91,174.47,174.91,28111.0,145.8515,146.0352,145.6678,146.0352,28111.0
2018-01-25 11:40:00,174.86,175.48,174.81,175.01,28777.0,145.9934,146.5111,145.9517,146.1187,28777.0
2018-01-25 11:50:00,174.98,175.28,174.95,175.05,15371.0,146.0936,146.3441,146.0686,146.1521,15371.0
2018-01-25 12:00:00,174.91,175.07,174.6,174.65,17704.0,146.0352,146.1688,145.7764,145.8181,17704.0
2018-01-25 12:10:00,174.71,174.91,174.7,174.83,20130.0,145.8682,146.0352,145.8599,145.9684,20130.0
2018-01-25 12:20:00,174.8,174.9,174.36,174.9,23858.0,145.9434,146.0268,145.576,146.0268,23858.0
2018-01-25 12:30:00,174.87,174.97,174.67,174.67,24818.0,146.0018,146.0853,145.8348,145.8348,24818.0
2018-01-25 12:40:00,174.7,174.76,174.43,174.68,17623.0,145.8599,145.91,145.6344,145.8432,17623.0
2018-01-25 12:50:00,174.69,174.75,174.48,174.54,13572.0,145.8515,145.9016,145.6762,145.7263,13572.0
2018-01-25 13:00:00,174.48,174.71,174.43,174.64,9946.0,145.6762,145.8682,145.6344,145.8098,9946.0
2018-01-25 13:10:00,174.71,174.86,174.71,174.8,11167.0,145.8682,145.9934,145.8682,145.9434,11167.0
2018-01-25 13:20:00,174.76,174.79,174.57,174.74,7612.0,145.91,145.935,145.7513,145.8933,7612.0
2018-01-25 13:30:00,174.7,174.7,174.5,174.56,17361.0,145.8599,145.8599,145.6929,145.743,17361.0
2018-01-25 13:40:00,174.56,174.78,174.52,174.73,15422.0,145.743,145.9267,145.7096,145.8849,15422.0
2018-01-25 13:50:00,174.77,175.12,174.76,174.93,16245.0,145.9183,146.2105,145.91,146.0519,16245.0
2018-01-25 14:00:00,174.96,175.0,174.76,174.83,19622.0,146.0769,146.1103,145.91,145.9684,19622.0
2018-01-25 14:10:00,174.79,174.8,174.14,174.37,21537.0,145.935,145.9434,145.3923,145.5843,21537.0
2018-01-25 14:20:00,174.43,174.46,174.16,174.34,21445.0,145.6344,145.6595,145.409,145.5593,21445.0
2018-01-25 14:30:00,174.29,174.33,173.96,174.02,27094.0,145.5175,145.5509,145.242,145.2921,27094.0
2018-01-25 14:40:00,174.02,174.05,173.7,173.95,19847.0,145.2921,145.3172,145.0249,145.2337,19847.0
2018-01-25 14:50:00,173.94,173.94,173.52,173.56,25284.0,145.2253,145.2253,144.8747,144.9081,25284.0
2018-01-25 15:00:00,173.56,173.98,173.53,173.76,22964.0,144.9081,145.2587,144.883,145.075,22964.0
2018-01-25 15:10:00,173.8,173.84,173.51,173.66,26254.0,145.1084,145.1418,144.8663,144.9915,26254.0
2018-01-25 15:20:00,173.63,173.91,173.51,173.91,28921.0,144.9665,145.2003,144.8663,145.2003,28921.0
2018-01-25 15:30:00,173.89,174.09,173.85,174.03,23332.0,145.1836,145.3506,145.1502,145.3005,23332.0
2018-01-25 15:40:00,174.03,174.48,173.96,174.46,41844.0,145.3005,145.6762,145.242,145.6595,41844.0
2018-01-25 15:50:00,174.48,174.84,174.38,174.76,107452.0,145.6762,145.9767,145.5927,145.91,107452.0
2018-01-26 09:30:00,175.54,175.7,174.76,175.37,46710.0,146.5612,146.6948,145.91,146.4193,46710.0
2018-01-26 09:40:00,175.32,175.67,174.73,175.67,18000.0,146.3775,146.6697,145.8849,146.6697,18000.0
2018-01-26 09:50:00,175.64,176.15,175.56,176.09,36231.0,146.6447,147.0705,146.5779,147.0204,36231.0
2018-01-26 10:00:00,176.04,176.22,175.99,176.16,45658.0,146.9786,147.1289,146.9369,147.0788,45658.0
2018-01-26 10:10:00,176.14,176.24,175.91,175.96,47756.0,147.0621,147.1456,146.8701,146.9119,47756.0
2018-01-26 10:20:00,176.01,176.13,175.85,176.13,23225.0,146.9536,147.0538,146.82,147.0538,23225.0
2018-01-26 10:30:00,176.05,176.56,176.05,176.48,61003.0,146.987,147.4128,146.987,147.346,61003.0
2018-01-26 10:40:00,176.5,176.86,176.5,176.79,34940.0,147.3627,147.6633,147.3627,147.6048,34940.0
2018-01-26 10:50:00,176.8,177.04,176.79,176.91,23657.0,147.6132,147.8136,147.6048,147.705,23657.0
2018-01-26 11:00:00,176.88,177.02,176.77,176.97,22605.0,147.68,147.7969,147.5881,147.7551,22605.0
2018-01-26 11:10:00,176.99,177.14,176.88,177.04,30516.0,147.7718,147.8971,147.68,147.8136,30516.0
2018-01-26 11:20:00,177.04,177.04,176.54,176.8,31752.0,147.8136,147.8136,147.3961,147.6132,31752.0
2018-01-26 11:30:00,176.8,177.09,176.8,177.0,12658.0,147.6132,147.8553,147.6132,147.7802,12658.0
2018-01-26 11:40:00,176.98,177.26,176.95,177.13,41700.0,147.7635,147.9972,147.7384,147.8887,41700.0
2018-01-26 11:50:00,177.17,177.21,176.9,176.97,41432.0,147.9221,147.9555,147.6967,147.7551,41432.0
2018-01-26 12:00:00,176.99,177.06,176.83,177.03,22704.0,147.7718,147.8303,147.6382,147.8052,22704.0
2018-01-26 12:10:00,176.98,177.24,176.97,177.17,24264.0,147.7635,147.9805,147.7551,147.9221,24264.0
2018-01-26 12:20:00,177.15,177.44,177.07,177.32,17442.0,147.9054,148.1475,147.8386,148.0473,17442.0
2018-01-26 12:30:00,177.33,177.34,177.21,177.28,14319.0,148.0557,148.064,147.9555,148.0139,14319.0
2018-01-26 12:40:00,177.28,177.63,177.26,177.59,25342.0,148.0139,148.3062,147.9972,148.2728,25342.0
2018-01-26 12:50:00,177.58,177.75,177.34,177.35,15262.0,148.2644,148.4064,148.064,148.0724,15262.0
2018-01-26 13:00:00,177.36,177.41,177.21,177.25,8245.0,148.0807,148.1225,147.9555,147.9889,8245.0
2018-01-26 13:10:00,177.25,177.29,177.14,177.23,8896.0,147.9889,148.0223,147.8971,147.9722,8896.0
2018-01-26 13:20:00,177.26,177.39,177.16,177.16,8825.0,147.9972,148.1058,147.9138,147.9138,8825.0
2018-01-26 13:30:00,177.16,177.38,177.12,177.31,15965.0,147.9138,148.0974,147.8804,148.039,15965.0
2018-01-26 13:40:00,177.34,177.38,177.2,177.33,20575.0,148.064,148.0974,147.9472,148.0557,20575.0
2018-01-26 13:50:00,177.36,177.5,177.33,177.49,17643.0,148.0807,148.1976,148.0557,148.1893,17643.0
2018-01-26 14:00:00,177.5,177.81,177.45,177.81,27537.0,148.1976,148.4565,148.1559,148.4565,27537.0
2018-01-26 14:10:00,177.74,177.83,177.71,177.79,71310.0,148.398,148.4731,148.373,148.4398,71310.0
2018-01-26 14:20:00,177.79,177.96,177.68,177.85,37024.0,148.4398,148.5817,148.3479,148.4898,37024.0
2018-01-26 14:30:00,177.83,178.2,177.75,178.04,117594.0,148.4731,148.7821,148.4064,148.6485,117594.0
2018-01-26 14:40:00,178.02,178.36,178.02,178.35,33602.0,148.6318,148.9157,148.6318,148.9073,33602.0
2018-01-26 14:50:00,178.36,178.37,178.1,178.27,38860.0,148.9157,148.924,148.6986,148.8405,38860.0
2018-01-26 15:00:00,178.27,178.46,178.19,178.35,32010.0,148.8405,148.9991,148.7737,148.9073,32010.0
2018-01-26 15:10:00,178.35,178.55,178.35,178.55,25488.0,148.9073,149.0743,148.9073,149.0743,25488.0
2018-01-26 15:20:00,178.56,178.7,178.48,178.51,27481.0,149.0826,149.1995,149.0158,149.0409,27481.0
2018-01-26 15:30:00,178.5,178.74,178.35,178.74,35402.0,149.0325,149.2329,148.9073,149.2329,35402.0
2018-01-26 15:40:00,178.74,178.84,178.62,178.77,55410.0,149.2329,149.3164,149.1327,149.258,55410.0
2018-01-26 15:50:00,178.79,178.9,178.59,178.87,156066.0,149.2747,149.3665,149.1077,149.3415,156066.0
2018-01-29 09:30:00,178.57,178.75,177.81,178.41,22023.0,149.091,149.2413,148.4565,148.9574,22023.0
2018-01-29 09:40:00,178.65,179.07,178.65,178.66,11747.0,149.1578,149.5084,149.1578,149.1661,11747.0
2018-01-29 09:50:00,178.65,178.65,177.88,177.88,14174.0,149.1578,149.1578,148.5149,148.5149,14174.0
2018-01-29 10:00:00,177.87,177.87,176.75,177.04,27674.0,148.5065,148.5065,147.5714,147.8136,27674.0
2018-01-29 10:10:00,177.01,177.2,176.73,176.92,29856.0,147.7885,147.9472,147.5547,147.7134,29856.0
2018-01-29 10:20:00,176.85,177.02,176.47,177.01,19537.0,147.6549,147.7969,147.3377,147.7885,19537.0
2018-01-29 10:30:00,176.98,177.35,176.91,177.15,19387.0,147.7635,148.0724,147.705,147.9054,19387.0
2018-01-29 10:40:00,177.12,177.17,176.78,177.12,20327.0,147.8804,147.9221,147.5965,147.8804,20327.0
2018-01-29 10:50:00,177.18,177.18,176.68,176.9,25744.0,147.9305,147.9305,147.513,147.6967,25744.0
2018-01-29 11:00:00,176.89,176.91,176.43,176.54,22963.0,147.6883,147.705,147.3043,147.3961,22963.0
2018-01-29 11:10:00,176.59,176.72,176.24,176.24,26491.0,147.4379,147.5464,147.1456,147.1456,26491.0
2018-01-29 11:20:00,176.2,176.47,176.2,176.43,18472.0,147.1122,147.3377,147.1122,147.3043,18472.0
2018-01-29 11:30:00,176.41,176.79,176.28,176.74,28861.0,147.2876,147.6048,147.179,147.5631,28861.0
2018-01-29 11:40:00,176.68,177.11,176.52,176.62,20085.0,147.513,147.872,147.3794,147.4629,20085.0
2018-01-29 11:50:00,176.63,176.89,176.61,176.67,22342.0,147.4712,147.6883,147.4546,147.5046,22342.0
2018-01-29 12:00:00,176.63,176.63,176.17,176.25,15427.0,147.4712,147.4712,147.0872,147.154,15427.0
2018-01-29 12:10:00,176.3,176.42,176.22,176.42,15856.0,147.1957,147.2959,147.1289,147.2959,15856.0
2018-01-29 12:20:00,176.47,176.53,176.34,176.53,13404.0,147.3377,147.3878,147.2291,147.3878,13404.0
2018-01-29 12:30:00,176.5,176.75,176.42,176.65,29701.0,147.3627,147.5714,147.2959,147.4879,29701.0
2018-01-29 12:40:00,176.69,176.71,176.47,176.6,16578.0,147.5213,147.538,147.3377,147.4462,16578.0
2018-01-29 12:50:00,176.6,177.35,176.6,177.3,17755.0,147.4462,148.0724,147.4462,148.0306,17755.0
2018-01-29 13:00:00,177.26,177.36,177.13,177.2,13377.0,147.9972,148.0807,147.8887,147.9472,13377.0
2018-01-29 13:10:00,177.2,177.38,177.17,177.29,13447.0,147.9472,148.0974,147.9221,148.0223,13447.0
2018-01-29 13:20:00,177.31,177.32,177.13,177.21,10596.0,148.039,148.0473,147.8887,147.9555,10596.0
2018-01-29 13:30:00,177.21,177.22,177.08,177.08,13324.0,147.9555,147.9638,147.847,147.847,13324.0
2018-01-29 13:40:00,177.04,177.11,176.98,177.04,13660.0,147.8136,147.872,147.7635,147.8136,13660.0
2018-01-29 13:50:00,177.05,177.31,177.04,177.1,26708.0,147.8219,148.039,147.8136,147.8637,26708.0
2018-01-29 14:00:00,177.13,177.27,176.98,177.23,12090.0,147.8887,148.0056,147.7635,147.9722,12090.0
2018-01-29 14:10:00,177.17,177.36,177.07,177.24,17082.0,147.9221,148.0807,147.8386,147.9805,17082.0
2018-01-29 14:20:00,177.22,177.37,177.14,177.22,25021.0,147.9638,148.0891,147.8971,147.9638,25021.0
2018-01-29 14:30:00,177.21,177.33,176.98,177.0,22389.0,147.9555,148.0557,147.7635,147.7802,22389.0
2018-01-29 14:40:00,176.96,177.25,176.82,177.17,15165.0,147.7468,147.9889,147.6299,147.9221,15165.0
2018-01-29 14:50:00,177.17,177.34,177.06,177.28,16558.0,147.9221,148.064,147.8303,148.0139,16558.0
2018-01-29 15:00:00,177.26,177.43,177.16,177.37,21749.0,147.9972,148.1392,147.9138,148.0891,21749.0
2018-01-29 15:10:00,177.46,177.51,177.34,177.47,18711.0,148.1642,148.206,148.064,148.1726,18711.0
2018-01-29 15:20:00,177.47,177.49,177.18,177.26,34674.0,148.1726,148.1893,147.9305,147.9972,34674.0
2018-01-29 15:30:00,177.23,177.37,177.14,177.15,28762.0,147.9722,148.0891,147.8971,147.9054,28762.0
2018-01-29 15:40:00,177.14,177.16,176.67,176.83,43668.0,147.8971,147.9138,147.5046,147.6382,43668.0
2018-01-29 15:50:00,176.83,177.28,176.83,176.91,123575.0,147.6382,148.0139,147.6382,147.705,123575.0
2018-01-30 09:30:00,175.74,176.08,175.26,175.74,58574.0,146.7282,147.012,146.3274,146.7282,58574.0
2018-01-30 09:40:00,175.59,175.84,175.1,175.27,14799.0,146.6029,146.8117,146.1938,146.3358,14799.0
2018-01-30 09:50:00,175.33,175.38,174.93,174.94,39729.0,146.3859,146.4276,146.0519,146.0602,39729.0
2018-01-30 10:00:00,175.06,175.12,174.47,174.61,29517.0,146.1604,146.2105,145.6678,145.7847,29517.0
2018-01-30 10:10:00,174.66,174.88,174.52,174.62,25631.0,145.8265,146.0101,145.7096,145.7931,25631.0
2018-01-30 10:20:00,174.51,175.28,174.49,175.26,16885.0,145.7012,146.3441,145.6845,146.3274,16885.0
2018-01-30 10:30:00,175.38,175.8,175.31,175.71,23300.0,146.4276,146.7783,146.3692,146.7031,23300.0
2018-01-30 10:40:00,175.55,175.55,174.66,174.71,15208.0,146.5695,146.5695,145.8265,145.8682,15208.0
2018-01-30 10:50:00,174.59,175.34,174.49,175.22,19780.0,145.768,146.3942,145.6845,146.294,19780.0
2018-01-30 11:00:00,175.28,175.32,174.72,174.83,40208.0,146.3441,146.3775,145.8766,145.9684,40208.0
2018-01-30 11:10:00,174.95,175.2,174.52,174.62,10713.0,146.0686,146.2773,145.7096,145.7931,10713.0
2018-01-30 11:20:00,174.53,175.1,174.53,174.67,16813.0,145.7179,146.1938,145.7179,145.8348,16813.0
2018-01-30 11:30:00,174.66,175.02,174.57,174.87,8455.0,145.8265,146.127,145.7513,146.0018,8455.0
2018-01-30 11:40:00,174.87,175.33,174.71,175.0,32266.0,146.0018,146.3859,145.8682,146.1103,32266.0
2018-01-30 11:50:00,174.94,174.95,174.57,174.65,14834.0,146.0602,146.0686,145.7513,145.8181,14834.0
2018-01-30 12:00:00,174.61,174.71,174.32,174.71,24456.0,145.7847,145.8682,145.5426,145.8682,24456.0
2018-01-30 12:10:00,174.67,174.76,174.49,174.63,16379.0,145.8348,145.91,145.6845,145.8014,16379.0
2018-01-30 12:20:00,174.56,174.69,174.49,174.49,8835.0,145.743,145.8515,145.6845,145.6845,8835.0
2018-01-30 12:30:00,174.45,174.81,174.45,174.62,22992.0,145.6511,145.9517,145.6511,145.7931,22992.0
2018-01-30 12:40:00,174.63,174.79,174.44,174.51,35988.0,145.8014,145.935,145.6428,145.7012,35988.0
2018-01-30 12:50:00,174.52,174.8,174.48,174.67,8008.0,145.7096,145.9434,145.6762,145.8348,8008.0
2018-01-30 13:00:00,174.66,174.92,174.52,174.85,26780.0,145.8265,146.0435,145.7096,145.9851,26780.0
2018-01-30 13:10:00,174.85,174.93,174.72,174.8,29676.0,145.9851,146.0519,145.8766,145.9434,29676.0
2018-01-30 13:20:00,174.82,174.89,174.61,174.78,17578.0,145.9601,146.0185,145.7847,145.9267,17578.0
2018-01-30 13:30:00,174.76,175.6,174.71,175.18,19521.0,145.91,146.6113,145.8682,146.2606,19521.0
2018-01-30 13:40:00,175.17,175.36,175.13,175.31,14924.0,146.2523,146.4109,146.2189,146.3692,14924.0
2018-01-30 13:50:00,175.35,175.72,175.35,175.59,9950.0,146.4026,146.7115,146.4026,146.6029,9950.0
2018-01-30 14:00:00,175.6,175.67,175.43,175.44,16400.0,146.6113,146.6697,146.4693,146.4777,16400.0
2018-01-30 14:10:00,175.42,175.68,175.36,175.42,19245.0,146.461,146.6781,146.4109,146.461,19245.0
2018-01-30 14:20:00,175.37,175.41,175.2,175.3,33201.0,146.4193,146.4527,146.2773,146.3608,33201.0
2018-01-30 14:30:00,175.31,175.43,175.2,175.26,19662.0,146.3692,146.4693,146.2773,146.3274,19662.0
2018-01-30 14:40:00,175.35,175.38,175.08,175.24,13900.0,146.4026,146.4276,146.1771,146.3107,13900.0
2018-01-30 14:50:00,175.23,175.51,175.14,175.34,34376.0,146.3024,146.5361,146.2272,146.3942,34376.0
2018-01-30 15:00:00,175.34,175.41,175.1,175.27,32433.0,146.3942,146.4527,146.1938,146.3358,32433.0
2018-01-30 15:10:00,175.27,175.75,175.22,175.66,20503.0,146.3358,146.7365,146.294,146.6614,20503.0
2018-01-30 15:20:00,175.69,175.94,175.61,175.83,33037.0,146.6864,146.8952,146.6196,146.8033,33037.0
2018-01-30 15:30:00,175.85,176.04,175.62,175.86,49486.0,146.82,146.9786,146.628,146.8284,49486.0
2018-01-30 15:40:00,175.87,175.93,175.48,175.51,42665.0,146.8367,146.8868,146.5111,146.5361,42665.0
2018-01-30 15:50:00,175.54,175.68,175.16,175.2,103805.0,146.5612,146.6781,146.2439,146.2773,103805.0
2018-01-31 09:30:00,175.97,176.38,175.53,176.15,38616.0,146.9202,147.2625,146.5528,147.0705,38616.0
2018-01-31 09:40:00,176.31,176.31,174.66,174.69,17045.0,147.2041,147.2041,145.8265,145.8515,17045.0
2018-01-31 09:50:00,174.71,175.07,174.66,174.8,13509.0,145.8682,146.1688,145.8265,145.9434,13509.0
2018-01-31 10:00:00,174.74,175.12,174.72,175.06,16037.0,145.8933,146.2105,145.8766,146.1604,16037.0
2018-01-31 10:10:00,175.06,175.75,175.01,175.59,28054.0,146.1604,146.7365,146.1187,146.6029,28054.0
2018-01-31 10:20:00,175.63,176.02,175.19,175.23,9978.0,146.6363,146.962,146.269,146.3024,9978.0
2018-01-31 10:30:00,175.04,175.53,175.04,175.51,14360.0,146.1437,146.5528,146.1437,146.5361,14360.0
2018-01-31 10:40:00,175.47,175.55,175.27,175.32,14487.0,146.5027,146.5695,146.3358,146.3775,14487.0
2018-01-31 10:50:00,175.34,175.35,174.7,174.82,10053.0,146.3942,146.4026,145.8599,145.9601,10053.0
2018-01-31 11:00:00,174.93,175.13,174.86,174.97,12495.0,146.0519,146.2189,145.9934,146.0853,12495.0
2018-01-31 11:10:00,174.92,175.0,174.73,174.82,15409.0,146.0435,146.1103,145.8849,145.9601,15409.0
2018-01-31 11:20:00,174.81,174.87,174.6,174.6,13380.0,145.9517,146.0018,145.7764,145.7764,13380.0
2018-01-31 11:30:00,174.56,174.83,174.56,174.66,12397.0,145.743,145.9684,145.743,145.8265,12397.0
2018-01-31 11:40:00,174.6,174.64,174.41,174.45,12785.0,145.7764,145.8098,145.6177,145.6511,12785.0
2018-01-31 11:50:00,174.43,174.62,174.37,174.42,9334.0,145.6344,145.7931,145.5843,145.6261,9334.0
2018-01-31 12:00:00,174.4,174.45,174.23,174.28,25096.0,145.6094,145.6511,145.4675,145.5092,25096.0
2018-01-31 12:10:00,174.22,174.38,174.19,174.27,6742.0,145.4591,145.5927,145.4341,145.5008,6742.0
2018-01-31 12:20:00,174.29,174.4,174.28,174.36,10817.0,145.5175,145.6094,145.5092,145.576,10817.0
2018-01-31 12:30:00,174.38,174.67,174.38,174.55,16737.0,145.5927,145.8348,145.5927,145.7346,16737.0
2018-01-31 12:40:00,174.54,174.63,174.44,174.63,6394.0,145.7263,145.8014,145.6428,145.8014,6394.0
2018-01-31 12:50:00,174.66,174.71,174.41,174.71,6354.0,145.8265,145.8682,145.6177,145.8682,6354.0
2018-01-31 13:00:00,174.72,174.72,174.54,174.54,7302.0,145.8766,145.8766,145.7263,145.7263,7302.0
2018-01-31 13:10:00,174.49,174.52,174.29,174.33,12747.0,145.6845,145.7096,145.5175,145.5509,12747.0
2018-01-31 13:20:00,174.26,174.55,174.26,174.38,8517.0,145.4925,145.7346,145.4925,145.5927,8517.0
2018-01-31 13:30:00,174.32,174.4,174.23,174.24,5222.0,145.5426,145.6094,145.4675,145.4758,5222.0
2018-01-31 13:40:00,174.25,174.3,174.15,174.24,4236.0,145.4841,145.5259,145.4007,145.4758,4236.0
2018-01-31 13:50:00,174.23,174.23,174.05,174.05,13443.0,145.4675,145.4675,145.3172,145.3172,13443.0
2018-01-31 14:00:00,174.05,174.49,174.02,174.22,14038.0,145.3172,145.6845,145.2921,145.4591,14038.0
2018-01-31 14:10:00,174.3,174.31,174.03,174.06,9602.0,145.5259,145.5342,145.3005,145.3255,9602.0
2018-01-31 14:20:00,174.01,174.01,173.44,173.56,20900.0,145.2838,145.2838,144.8079,144.9081,20900.0
2018-01-31 14:30:00,173.57,173.6,173.28,173.38,11709.0,144.9164,144.9415,144.6743,144.7578,11709.0
2018-01-31 14:40:00,173.34,173.6,173.05,173.06,16616.0,144.7244,144.9415,144.4822,144.4906,16616.0
2018-01-31 14:50:00,173.07,173.67,172.95,173.61,14938.0,144.4989,144.9999,144.3988,144.9498,14938.0
2018-01-31 15:00:00,173.6,173.93,173.39,173.61,13595.0,144.9415,145.217,144.7661,144.9498,13595.0
2018-01-31 15:10:00,173.63,173.66,173.26,173.39,14304.0,144.9665,144.9915,144.6576,144.7661,14304.0
2018-01-31 15:20:00,173.42,173.59,173.32,173.54,20962.0,144.7912,144.9331,144.7077,144.8914,20962.0
2018-01-31 15:30:00,173.56,174.11,173.56,174.05,25042.0,144.9081,145.3673,144.9081,145.3172,25042.0
2018-01-31 15:40:00,174.1,174.52,174.09,174.1,53562.0,145.3589,145.7096,145.3506,145.3589,53562.0
2018-01-31 15:50:00,174.02,174.13,173.69,173.71,57120.0,145.2921,145.384,145.0166,145.0333,57120.0
2018-02-01 09:30:00,172.6,173.63,172.0,172.43,59926.0,144.1065,144.9665,143.6056,143.9646,59926.0
2018-02-01 09:40:00,172.6,172.66,171.72,172.08,24070.0,144.1065,144.1566,143.3718,143.6724,24070.0
2018-02-01 09:50:00,172.08,173.09,172.05,172.94,19129.0,143.6724,144.5156,143.6473,144.3904,19129.0
2018-02-01 10:00:00,173.0,173.71,173.0,173.65,51505.0,144.4405,145.0333,144.4405,144.9832,51505.0
2018-02-01 10:10:00,173.62,173.71,173.29,173.29,25953.0,144.9582,145.0333,144.6826,144.6826,25953.0
2018-02-01 10:20:00,173.28,173.55,172.97,173.04,26004.0,144.6743,144.8997,144.4155,144.4739,26004.0
2018-02-01 10:30:00,173.03,173.33,172.85,173.21,12717.0,144.4656,144.716,144.3153,144.6158,12717.0
2018-02-01 10:40:00,173.26,173.26,172.66,173.08,14931.0,144.6576,144.6576,144.1566,144.5073,14931.0
2018-02-01 10:50:00,173.08,173.12,172.46,172.68,26704.0,144.5073,144.5407,143.9896,144.1733,26704.0
2018-02-01 11:00:00,172.71,173.54,172.71,173.43,6711.0,144.1984,144.8914,144.1984,144.7995,6711.0
2018-02-01 11:10:00,173.43,173.82,173.43,173.72,9642.0,144.7995,145.1251,144.7995,145.0416,9642.0
2018-02-01 11:20:00,173.74,173.74,173.41,173.43,11569.0,145.0583,145.0583,144.7828,144.7995,11569.0
2018-02-01 11:30:00,173.47,174.34,173.47,174.19,10111.0,144.8329,145.5593,144.8329,145.4341,10111.0
2018-02-01 11:40:00,174.15,174.54,174.15,174.42,9643.0,145.4007,145.7263,145.4007,145.6261,9643.0
2018-02-01 11:50:00,174.41,174.44,173.95,174.23,9887.0,145.6177,145.6428,145.2337,145.4675,9887.0
2018-02-01 12:00:00,174.21,174.41,174.17,174.26,8200.0,145.4508,145.6177,145.4174,145.4925,8200.0
2018-02-01 12:10:00,174.32,174.6,174.28,174.6,9688.0,145.5426,145.7764,145.5092,145.7764,9688.0
2018-02-01 12:20:00,174.64,174.64,174.27,174.28,6262.0,145.8098,145.8098,145.5008,145.5092,6262.0
2018-02-01 12:30:00,174.31,174.51,174.31,174.5,8441.0,145.5342,145.7012,145.5342,145.6929,8441.0
2018-02-01 12:40:00,174.5,174.5,174.33,174.38,5689.0,145.6929,145.6929,145.5509,145.5927,5689.0
2018-02-01 12:50:00,174.37,174.39,174.06,174.11,10242.0,145.5843,145.601,145.3255,145.3673,10242.0
2018-02-01 13:00:00,174.13,174.29,174.11,174.16,12208.0,145.384,145.5175,145.3673,145.409,12208.0
2018-02-01 13:10:00,174.14,174.14,173.86,173.96,12416.0,145.3923,145.3923,145.1585,145.242,12416.0
2018-02-01 13:20:00,173.91,174.04,173.74,173.92,14048.0,145.2003,145.3088,145.0583,145.2086,14048.0
2018-02-01 13:30:00,173.9,173.9,173.74,173.75,9534.0,145.1919,145.1919,145.0583,145.0667,9534.0
2018-02-01 13:40:00,173.71,173.71,173.26,173.36,7982.0,145.0333,145.0333,144.6576,144.7411,7982.0
2018-02-01 13:50:00,173.34,173.34,172.9,173.05,15664.0,144.7244,144.7244,144.357,144.4822,15664.0
2018-02-01 14:00:00,172.97,173.24,172.96,173.1,13878.0,144.4155,144.6409,144.4071,144.524,13878.0
2018-02-01 14:10:00,173.16,173.16,172.56,172.56,19746.0,144.5741,144.5741,144.0731,144.0731,19746.0
2018-02-01 14:20:00,172.64,172.73,172.21,172.72,33017.0,144.1399,144.2151,143.7809,144.2067,33017.0
2018-02-01 14:30:00,172.71,173.04,172.62,172.86,39579.0,144.1984,144.4739,144.1232,144.3236,39579.0
2018-02-01 14:40:00,172.84,173.07,172.84,173.01,11336.0,144.3069,144.4989,144.3069,144.4489,11336.0
2018-02-01 14:50:00,172.98,173.07,172.77,172.94,34680.0,144.4238,144.4989,144.2485,144.3904,34680.0
2018-02-01 15:00:00,172.99,173.07,172.79,172.95,21153.0,144.4322,144.4989,144.2652,144.3988,21153.0
2018-02-01 15:10:00,172.96,172.99,172.67,172.67,8973.0,144.4071,144.4322,144.165,144.165,8973.0
2018-02-01 15:20:00,172.64,172.72,172.41,172.41,14250.0,144.1399,144.2067,143.9479,143.9479,14250.0
2018-02-01 15:30:00,172.35,172.44,172.16,172.43,24531.0,143.8978,143.973,143.7392,143.9646,24531.0
2018-02-01 15:40:00,172.35,172.62,172.24,172.59,20156.0,143.8978,144.1232,143.806,144.0982,20156.0
2018-02-01 15:50:00,172.59,173.1,172.56,173.05,74702.0,144.0982,144.524,144.0731,144.4822,74702.0
2018-02-02 09:30:00,171.91,172.34,171.15,171.17,26089.0,143.5304,143.8895,142.8959,142.9126,26089.0
2018-02-02 09:40:00,171.22,172.02,171.11,171.97,19111.0,142.9544,143.6223,142.8625,143.5805,19111.0
2018-02-02 09:50:00,171.96,172.6,171.95,172.03,36392.0,143.5722,144.1065,143.5638,143.6306,36392.0
2018-02-02 10:00:00,172.0,172.42,171.81,172.05,23723.0,143.6056,143.9563,143.447,143.6473,23723.0
2018-02-02 10:10:00,172.05,172.58,171.97,172.28,48005.0,143.6473,144.0898,143.5805,143.8394,48005.0
2018-02-02 10:20:00,172.28,172.72,172.15,172.65,26720.0,143.8394,144.2067,143.7308,144.1483,26720.0
2018-02-02 10:30:00,172.58,172.86,172.15,172.76,28096.0,144.0898,144.3236,143.7308,144.2401,28096.0
2018-02-02 10:40:00,172.77,173.02,172.53,172.89,12393.0,144.2485,144.4572,144.0481,144.3487,12393.0
2018-02-02 10:50:00,172.93,173.25,172.67,172.81,16928.0,144.3821,144.6492,144.165,144.2819,16928.0
2018-02-02 11:00:00,172.95,172.95,172.29,172.58,9790.0,144.3988,144.3988,143.8477,144.0898,9790.0
2018-02-02 11:10:00,172.56,172.78,171.93,171.95,13073.0,144.0731,144.2568,143.5471,143.5638,13073.0
2018-02-02 11:20:00,171.97,172.36,171.89,172.05,32097.0,143.5805,143.9062,143.5137,143.6473,32097.0
2018-02-02 11:30:00,171.94,172.35,171.94,172.3,19265.0,143.5555,143.8978,143.5555,143.8561,19265.0
2018-02-02 11:40:00,172.34,172.54,172.28,172.36,11637.0,143.8895,144.0564,143.8394,143.9062,11637.0
2018-02-02 11:50:00,172.28,172.34,171.97,172.02,8475.0,143.8394,143.8895,143.5805,143.6223,8475.0
2018-02-02 12:00:00,171.89,171.89,171.52,171.61,17318.0,143.5137,143.5137,143.2048,143.28,17318.0
2018-02-02 12:10:00,171.59,171.86,171.59,171.86,27394.0,143.2633,143.4887,143.2633,143.4887,27394.0
2018-02-02 12:20:00,171.86,172.05,171.71,172.02,11428.0,143.4887,143.6473,143.3635,143.6223,11428.0
2018-02-02 12:30:00,172.03,172.13,171.94,171.98,7142.0,143.6306,143.7141,143.5555,143.5889,7142.0
2018-02-02 12:40:00,172.01,172.12,171.96,172.08,7295.0,143.6139,143.7058,143.5722,143.6724,7295.0
2018-02-02 12:50:00,172.06,172.06,171.88,171.88,7727.0,143.6557,143.6557,143.5054,143.5054,7727.0
2018-02-02 13:00:00,171.78,171.84,171.62,171.62,10053.0,143.4219,143.472,143.2883,143.2883,10053.0
2018-02-02 13:10:00,171.69,171.78,171.56,171.65,4906.0,143.3468,143.4219,143.2382,143.3134,4906.0
2018-02-02 13:20:00,171.58,171.8,171.54,171.73,6236.0,143.2549,143.4386,143.2215,143.3802,6236.0
2018-02-02 13:30:00,171.72,172.02,171.61,171.61,6134.0,143.3718,143.6223,143.28,143.28,6134.0
2018-02-02 13:40:00,171.57,171.76,171.5,171.6,12101.0,143.2466,143.4052,143.1881,143.2716,12101.0
2018-02-02 13:50:00,171.66,171.7,171.31,171.34,10002.0,143.3217,143.3551,143.0295,143.0545,10002.0
2018-02-02 14:00:00,171.32,171.49,171.24,171.34,23628.0,143.0378,143.1798,142.9711,143.0545,23628.0
2018-02-02 14:10:00,171.31,171.32,170.53,170.82,20588.0,143.0295,143.0378,142.3783,142.6204,20588.0
2018-02-02 14:20:00,170.93,170.98,170.52,170.59,28767.0,142.7122,142.754,142.3699,142.4284,28767.0
2018-02-02 14:30:00,170.62,170.98,170.59,170.73,24960.0,142.4534,142.754,142.4284,142.5452,24960.0
2018-02-02 14:40:00,170.78,171.18,170.63,170.8,17132.0,142.587,142.921,142.4618,142.6037,17132.0
2018-02-02 14:50:00,170.74,170.8,170.36,170.48,16611.0,142.5536,142.6037,142.2363,142.3365,16611.0
2018-02-02 15:00:00,170.47,170.56,169.85,169.97,27911.0,142.3282,142.4033,141.8105,141.9107,27911.0
2018-02-02 15:10:00,169.91,170.95,169.91,170.78,34043.0,141.8606,142.7289,141.8606,142.587,34043.0
2018-02-02 15:20:00,170.76,171.42,170.75,171.12,31754.0,142.5703,143.1213,142.5619,142.8709,31754.0
2018-02-02 15:30:00,171.08,171.68,170.89,171.59,68964.0,142.8375,143.3384,142.6788,143.2633,68964.0
2018-02-02 15:40:00,171.57,171.57,170.93,170.99,78068.0,143.2466,143.2466,142.7122,142.7623,78068.0
2018-02-02 15:50:00,170.96,171.03,170.25,170.33,113479.0,142.7373,142.7957,142.1445,142.2113,113479.0
2018-02-05 09:30:00,169.53,170.06,168.75,169.84,47766.0,141.5433,141.9858,140.8921,141.8022,47766.0
2018-02-05 09:40:00,169.57,169.8,169.26,169.32,14907.0,141.5767,141.7688,141.3179,141.368,14907.0
2018-02-05 09:50:00,169.46,170.59,169.35,170.5,31977.0,141.4849,142.4284,141.3931,142.3532,31977.0
2018-02-05 10:00:00,170.5,170.54,170.0,170.21,25955.0,142.3532,142.3866,141.9358,142.1111,25955.0
2018-02-05 10:10:00,170.15,170.68,170.15,170.56,17498.0,142.061,142.5035,142.061,142.4033,17498.0
2018-02-05 10:20:00,170.5,171.3,170.43,171.17,18549.0,142.3532,143.0211,142.2948,142.9126,18549.0
2018-02-05 10:30:00,171.08,171.12,170.13,170.22,18717.0,142.8375,142.8709,142.0443,142.1194,18717.0
2018-02-05 10:40:00,170.28,170.55,170.0,170.36,17150.0,142.1695,142.395,141.9358,142.2363,17150.0
2018-02-05 10:50:00,170.36,170.51,170.06,170.19,13505.0,142.2363,142.3616,141.9858,142.0944,13505.0
2018-02-05 11:00:00,170.16,170.36,169.79,169.84,36021.0,142.0693,142.2363,141.7604,141.8022,36021.0
2018-02-05 11:10:00,169.93,170.05,169.69,169.91,22767.0,141.8773,141.9775,141.6769,141.8606,22767.0
2018-02-05 11:20:00,169.96,170.09,169.75,170.06,17900.0,141.9024,142.0109,141.727,141.9858,17900.0
2018-02-05 11:30:00,169.96,170.05,169.5,169.76,17369.0,141.9024,141.9775,141.5183,141.7354,17369.0
2018-02-05 11:40:00,169.7,169.7,169.16,169.24,16173.0,141.6853,141.6853,141.2344,141.3012,16173.0
2018-02-05 11:50:00,169.27,169.45,169.16,169.41,21488.0,141.3263,141.4766,141.2344,141.4432,21488.0
2018-02-05 12:00:00,169.41,169.41,169.0,169.0,11915.0,141.4432,141.4432,141.1008,141.1008,11915.0
2018-02-05 12:10:00,168.87,169.08,168.28,168.35,32305.0,140.9923,141.1676,140.4997,140.5581,32305.0
2018-02-05 12:20:00,168.41,168.58,168.0,168.34,35431.0,140.6082,140.7502,140.2659,140.5498,35431.0
2018-02-05 12:30:00,168.35,168.83,168.24,168.37,13226.0,140.5581,140.9589,140.4663,140.5748,13226.0
2018-02-05 12:40:00,168.4,168.56,168.22,168.56,27772.0,140.5999,140.7335,140.4496,140.7335,27772.0
2018-02-05 12:50:00,168.56,168.67,168.06,168.2,10746.0,140.7335,140.8253,140.316,140.4329,10746.0
2018-02-05 13:00:00,168.25,168.26,167.31,167.45,21695.0,140.4747,140.483,139.6898,139.8067,21695.0
2018-02-05 13:10:00,167.41,167.73,167.22,167.22,17209.0,139.7733,140.0405,139.6147,139.6147,17209.0
2018-02-05 13:20:00,167.11,167.42,166.91,167.18,15029.0,139.5228,139.7817,139.3559,139.5813,15029.0
2018-02-05 13:30:00,167.23,167.46,166.68,166.7,22255.0,139.623,139.8151,139.1638,139.1805,22255.0
2018-02-05 13:40:00,166.86,167.41,166.77,167.02,16131.0,139.3141,139.7733,139.239,139.4477,16131.0
2018-02-05 13:50:00,167.15,167.54,166.89,167.52,18536.0,139.5562,139.8819,139.3392,139.8652,18536.0
2018-02-05 14:00:00,167.53,167.6,166.95,167.14,18597.0,139.8735,139.932,139.3893,139.5479,18597.0
2018-02-05 14:10:00,167.16,167.45,166.68,166.81,15125.0,139.5646,139.8067,139.1638,139.2724,15125.0
2018-02-05 14:20:00,166.64,166.85,166.19,166.22,23133.0,139.1304,139.3058,138.7547,138.7798,23133.0
2018-02-05 14:30:00,166.18,166.21,165.61,165.68,36848.0,138.7464,138.7714,138.2705,138.3289,36848.0
2018-02-05 14:40:00,165.68,165.91,165.1,165.22,45091.0,138.3289,138.5209,137.8447,137.9449,45091.0
2018-02-05 14:50:00,165.22,165.29,164.1,164.44,70722.0,137.9449,138.0033,137.0097,137.2936,70722.0
2018-02-05 15:00:00,164.3,164.3,160.43,160.46,77045.0,137.1767,137.1767,133.9456,133.9707,77045.0
2018-02-05 15:10:00,160.47,164.72,160.44,163.35,97025.0,133.979,137.5274,133.954,136.3836,97025.0
2018-02-05 15:20:00,163.45,164.94,162.88,164.81,71758.0,136.4671,137.7111,135.9912,137.6025,71758.0
2018-02-05 15:30:00,164.93,165.09,163.43,163.43,68753.0,137.7027,137.8363,136.4504,136.4504,68753.0
2018-02-05 15:40:00,163.44,163.67,162.1,162.17,88035.0,136.4587,136.6507,135.3399,135.3984,88035.0
2018-02-05 15:50:00,162.12,162.62,161.03,161.04,176871.0,135.3566,135.7741,134.4466,134.4549,176871.0
2018-02-06 09:30:00,158.37,160.74,156.26,160.52,121278.0,132.2257,134.2044,130.464,134.0207,121278.0
2018-02-06 09:40:00,160.71,161.75,160.39,161.2,44541.0,134.1794,135.0477,133.9122,134.5885,44541.0
2018-02-06 09:50:00,161.31,162.99,160.99,161.99,87840.0,134.6803,136.083,134.4132,135.2481,87840.0
2018-02-06 10:00:00,161.98,163.46,161.98,161.98,55304.0,135.2397,136.4754,135.2397,135.2397,55304.0
2018-02-06 10:10:00,162.19,162.5,160.17,160.87,44003.0,135.4151,135.6739,133.7285,134.313,44003.0
2018-02-06 10:20:00,161.13,161.98,160.38,160.8,39645.0,134.53,135.2397,133.9039,134.2545,39645.0
2018-02-06 10:30:00,160.8,160.86,159.28,159.95,35971.0,134.2545,134.3046,132.9855,133.5448,35971.0
2018-02-06 10:40:00,160.07,162.13,159.47,161.48,86134.0,133.645,135.365,133.1441,134.8223,86134.0
2018-02-06 10:50:00,161.55,162.97,161.08,161.15,81360.0,134.8807,136.0663,134.4883,134.5467,81360.0
2018-02-06 11:00:00,161.09,162.1,160.79,161.04,66138.0,134.4967,135.3399,134.2462,134.4549,66138.0
2018-02-06 11:10:00,161.06,161.88,160.28,161.01,48533.0,134.4716,135.1562,133.8204,134.4299,48533.0
2018-02-06 11:20:00,160.87,161.2,160.21,160.5,37104.0,134.313,134.5885,133.7619,134.0041,37104.0
2018-02-06 11:30:00,160.51,160.86,159.64,160.7,37848.0,134.0124,134.3046,133.286,134.171,37848.0
2018-02-06 11:40:00,160.74,161.09,160.55,161.02,16026.0,134.2044,134.4967,134.0458,134.4382,16026.0
2018-02-06 11:50:00,160.98,161.56,160.85,160.86,22530.0,134.4048,134.8891,134.2963,134.3046,22530.0
2018-02-06 12:00:00,160.99,161.93,160.92,161.93,15271.0,134.4132,135.198,134.3547,135.198,15271.0
2018-02-06 12:10:00,161.79,162.06,161.0,161.37,16234.0,135.0811,135.3065,134.4215,134.7304,16234.0
2018-02-06 12:20:00,161.4,162.19,161.3,162.19,18987.0,134.7555,135.4151,134.672,135.4151,18987.0
2018-02-06 12:30:00,162.2,162.81,161.66,162.76,46369.0,135.4234,135.9327,134.9726,135.891,46369.0
2018-02-06 12:40:00,162.68,162.68,161.52,161.92,33595.0,135.8242,135.8242,134.8557,135.1896,33595.0
2018-02-06 12:50:00,161.83,161.84,161.23,161.67,17782.0,135.1145,135.1228,134.6135,134.9809,17782.0
2018-02-06 13:00:00,161.57,161.57,160.72,161.24,22407.0,134.8974,134.8974,134.1877,134.6219,22407.0
2018-02-06 13:10:00,160.98,162.24,160.98,162.09,22109.0,134.4048,135.4568,134.4048,135.3316,22109.0
2018-02-06 13:20:00,162.07,162.36,161.52,161.78,20574.0,135.3149,135.557,134.8557,135.0727,20574.0
2018-02-06 13:30:00,161.6,162.01,160.67,161.81,42627.0,134.9225,135.2648,134.146,135.0978,42627.0
2018-02-06 13:40:00,161.71,161.77,161.05,161.15,30884.0,135.0143,135.0644,134.4633,134.5467,30884.0
2018-02-06 13:50:00,161.01,161.31,160.88,160.94,28178.0,134.4299,134.6803,134.3213,134.3714,28178.0
2018-02-06 14:00:00,161.07,161.16,160.29,160.29,21590.0,134.48,134.5551,133.8287,133.8287,21590.0
2018-02-06 14:10:00,160.4,161.49,160.4,160.62,29544.0,133.9206,134.8306,133.9206,134.1042,29544.0
2018-02-06 14:20:00,160.61,160.88,160.2,160.53,22399.0,134.0959,134.3213,133.7536,134.0291,22399.0
2018-02-06 14:30:00,160.55,161.35,160.3,161.09,22600.0,134.0458,134.7137,133.8371,134.4967,22600.0
2018-02-06 14:40:00,160.99,162.3,160.88,162.13,36228.0,134.4132,135.5069,134.3213,135.365,36228.0
2018-02-06 14:50:00,162.34,163.61,161.98,163.52,46714.0,135.5403,136.6006,135.2397,136.5255,46714.0
2018-02-06 15:00:00,163.48,164.92,163.32,164.92,44909.0,136.4921,137.6944,136.3585,137.6944,44909.0
2018-02-06 15:10:00,164.91,164.91,163.76,163.84,42927.0,137.686,137.686,136.7259,136.7927,42927.0
2018-02-06 15:20:00,163.84,164.35,163.42,164.19,32653.0,136.7927,137.2185,136.442,137.0849,32653.0
2018-02-06 15:30:00,164.19,164.9,163.77,164.75,56197.0,137.0849,137.6777,136.7342,137.5524,56197.0
2018-02-06 15:40:00,164.75,165.0,163.64,163.8,80826.0,137.5524,137.7612,136.6257,136.7593,80826.0
2018-02-06 15:50:00,163.57,164.17,163.25,164.17,129705.0,136.5672,137.0682,136.3001,137.0682,129705.0
2018-02-07 09:30:00,163.65,165.16,163.12,165.16,32534.0,136.634,137.8948,136.1915,137.8948,32534.0
2018-02-07 09:40:00,165.16,166.0,164.52,164.52,26604.0,137.8948,138.5961,137.3604,137.3604,26604.0
2018-02-07 09:50:00,164.53,166.07,164.53,166.07,30434.0,137.3688,138.6545,137.3688,138.6545,30434.0
2018-02-07 10:00:00,165.92,166.23,165.3,166.16,45406.0,138.5293,138.7881,138.0116,138.7297,45406.0
2018-02-07 10:10:00,166.01,166.63,165.91,166.31,21208.0,138.6044,139.1221,138.5209,138.8549,21208.0
2018-02-07 10:20:00,166.31,166.44,165.67,165.94,33524.0,138.8549,138.9635,138.3206,138.546,33524.0
2018-02-07 10:30:00,165.92,166.36,165.81,166.29,21287.0,138.5293,138.8967,138.4375,138.8382,21287.0
2018-02-07 10:40:00,166.25,167.05,166.21,167.04,17127.0,138.8048,139.4728,138.7714,139.4644,17127.0
2018-02-07 10:50:00,167.05,167.37,166.63,167.19,20679.0,139.4728,139.7399,139.1221,139.5896,20679.0
2018-02-07 11:00:00,167.11,167.52,166.91,167.36,13241.0,139.5228,139.8652,139.3559,139.7316,13241.0
2018-02-07 11:10:00,167.36,167.65,166.94,166.94,17835.0,139.7316,139.9737,139.3809,139.3809,17835.0
2018-02-07 11:20:00,166.95,167.21,166.93,167.02,15034.0,139.3893,139.6063,139.3726,139.4477,15034.0
2018-02-07 11:30:00,166.9,166.9,166.37,166.73,13995.0,139.3475,139.3475,138.905,139.2056,13995.0
2018-02-07 11:40:00,166.66,166.9,166.47,166.8,13961.0,139.1471,139.3475,138.9885,139.264,13961.0
2018-02-07 11:50:00,166.74,167.28,166.62,167.24,25061.0,139.2139,139.6648,139.1137,139.6314,25061.0
2018-02-07 12:00:00,167.24,167.43,166.95,167.07,21516.0,139.6314,139.79,139.3893,139.4895,21516.0
2018-02-07 12:10:00,167.15,167.47,166.73,166.99,14799.0,139.5562,139.8234,139.2056,139.4227,14799.0
2018-02-07 12:20:00,167.03,167.11,166.67,167.11,11728.0,139.4561,139.5228,139.1555,139.5228,11728.0
2018-02-07 12:30:00,167.11,167.12,166.35,166.4,13509.0,139.5228,139.5312,138.8883,138.9301,13509.0
2018-02-07 12:40:00,166.44,166.73,166.14,166.27,11106.0,138.9635,139.2056,138.713,138.8215,11106.0
2018-02-07 12:50:00,166.24,166.54,166.16,166.16,51086.0,138.7965,139.0469,138.7297,138.7297,51086.0
2018-02-07 13:00:00,166.21,166.58,165.69,165.91,16602.0,138.7714,139.0803,138.3373,138.5209,16602.0
2018-02-07 13:10:00,165.99,166.28,165.28,166.22,10808.0,138.5877,138.8299,137.995,138.7798,10808.0
2018-02-07 13:20:00,166.22,166.22,165.3,165.49,6280.0,138.7798,138.7798,138.0116,138.1703,6280.0
2018-02-07 13:30:00,165.59,166.39,165.41,166.26,8990.0,138.2538,138.9217,138.1035,138.8132,8990.0
2018-02-07 13:40:00,166.22,166.61,166.1,166.1,12177.0,138.7798,139.1054,138.6796,138.6796,12177.0
2018-02-07 13:50:00,165.9,166.04,165.61,165.77,9440.0,138.5126,138.6295,138.2705,138.4041,9440.0
2018-02-07 14:00:00,165.76,165.76,165.12,165.21,20162.0,138.3957,138.3957,137.8614,137.9365,20162.0
2018-02-07 14:10:00,165.44,165.99,165.38,165.74,10945.0,138.1285,138.5877,138.0784,138.379,10945.0
2018-02-07 14:20:00,165.64,166.07,165.64,166.07,12206.0,138.2955,138.6545,138.2955,138.6545,12206.0
2018-02-07 14:30:00,166.07,166.17,165.82,165.83,20103.0,138.6545,138.738,138.4458,138.4542,20103.0
2018-02-07 14:40:00,165.79,165.8,164.77,164.95,13989.0,138.4208,138.4291,137.5691,137.7194,13989.0
2018-02-07 14:50:00,164.9,165.05,164.48,165.05,13106.0,137.6777,137.8029,137.327,137.8029,13106.0
2018-02-07 15:00:00,165.14,165.61,165.08,165.39,18167.0,137.8781,138.2705,137.828,138.0868,18167.0
2018-02-07 15:10:00,165.32,165.82,165.28,165.69,17487.0,138.0283,138.4458,137.995,138.3373,17487.0
2018-02-07 15:20:00,165.69,166.1,165.58,165.88,16462.0,138.3373,138.6796,138.2454,138.4959,16462.0
2018-02-07 15:30:00,165.91,166.07,165.57,165.8,32350.0,138.5209,138.6545,138.2371,138.4291,32350.0
2018-02-07 15:40:00,165.78,165.81,164.47,164.63,71576.0,138.4124,138.4375,137.3187,137.4523,71576.0
2018-02-07 15:50:00,164.61,164.77,163.35,163.44,189173.0,137.4356,137.5691,136.3836,136.4587,189173.0
2018-02-08 09:30:00,163.4,163.91,161.77,162.81,36351.0,136.4253,136.8511,135.0644,135.9327,36351.0
2018-02-08 09:40:00,162.72,162.73,161.75,162.14,23678.0,135.8576,135.8659,135.0477,135.3733,23678.0
2018-02-08 09:50:00,162.21,162.89,161.77,162.48,17464.0,135.4318,135.9995,135.0644,135.6572,17464.0
2018-02-08 10:00:00,162.5,163.27,162.06,163.27,26453.0,135.6739,136.3168,135.3065,136.3168,26453.0
2018-02-08 10:10:00,163.05,163.1,162.44,162.59,20593.0,136.1331,136.1748,135.6238,135.749,20593.0
2018-02-08 10:20:00,162.52,162.87,162.3,162.4,16364.0,135.6906,135.9828,135.5069,135.5904,16364.0
2018-02-08 10:30:00,162.28,162.73,162.13,162.32,16093.0,135.4902,135.8659,135.365,135.5236,16093.0
2018-02-08 10:40:00,162.3,162.61,162.08,162.2,14992.0,135.5069,135.7657,135.3232,135.4234,14992.0
2018-02-08 10:50:00,162.15,162.18,161.51,161.54,19457.0,135.3817,135.4067,134.8473,134.8724,19457.0
2018-02-08 11:00:00,161.54,161.99,161.45,161.51,18640.0,134.8724,135.2481,134.7972,134.8473,18640.0
2018-02-08 11:10:00,161.62,161.72,161.12,161.18,25050.0,134.9392,135.0226,134.5217,134.5718,25050.0
2018-02-08 11:20:00,161.18,161.26,160.48,160.61,19659.0,134.5718,134.6386,133.9874,134.0959,19659.0
2018-02-08 11:30:00,160.6,161.35,160.21,161.29,21222.0,134.0875,134.7137,133.7619,134.6636,21222.0
2018-02-08 11:40:00,161.16,161.2,160.71,160.94,20873.0,134.5551,134.5885,134.1794,134.3714,20873.0
2018-02-08 11:50:00,161.15,161.78,161.01,161.03,21990.0,134.5467,135.0727,134.4299,134.4466,21990.0
2018-02-08 12:00:00,161.06,161.21,160.71,160.78,26656.0,134.4716,134.5968,134.1794,134.2378,26656.0
2018-02-08 12:10:00,160.72,161.05,160.6,160.61,17079.0,134.1877,134.4633,134.0875,134.0959,17079.0
2018-02-08 12:20:00,160.57,160.7,159.67,160.17,21814.0,134.0625,134.171,133.3111,133.7285,21814.0
2018-02-08 12:30:00,160.21,160.28,159.65,159.87,28655.0,133.7619,133.8204,133.2944,133.4781,28655.0
2018-02-08 12:40:00,159.9,160.49,159.63,159.76,19756.0,133.5031,133.9957,133.2777,133.3862,19756.0
2018-02-08 12:50:00,159.66,159.66,158.77,159.28,26096.0,133.3027,133.3027,132.5596,132.9855,26096.0
2018-02-08 13:00:00,159.12,159.6,158.76,159.4,28060.0,132.8519,133.2526,132.5513,133.0856,28060.0
2018-02-08 13:10:00,159.56,160.15,159.27,159.75,23303.0,133.2192,133.7118,132.9771,133.3779,23303.0
2018-02-08 13:20:00,159.69,160.24,159.42,159.55,30412.0,133.3278,133.787,133.1023,133.2109,30412.0
2018-02-08 13:30:00,159.33,160.06,159.1,160.06,20170.0,133.0272,133.6367,132.8352,133.6367,20170.0
2018-02-08 13:40:00,160.14,160.71,159.87,160.06,22034.0,133.7035,134.1794,133.4781,133.6367,22034.0
2018-02-08 13:50:00,160.16,160.74,159.91,160.48,131751.0,133.7202,134.2044,133.5115,133.9874,131751.0
2018-02-08 14:00:00,160.4,160.41,159.35,159.71,30237.0,133.9206,133.9289,133.0439,133.3445,30237.0
2018-02-08 14:10:00,159.7,160.32,159.51,160.02,28080.0,133.3361,133.8538,133.1775,133.6033,28080.0
2018-02-08 14:20:00,160.11,160.22,159.31,159.46,33507.0,133.6784,133.7703,133.0105,133.1357,33507.0
2018-02-08 14:30:00,159.4,159.46,158.78,159.41,30716.0,133.0856,133.1357,132.568,133.094,30716.0
2018-02-08 14:40:00,159.29,159.76,159.02,159.55,51806.0,132.9938,133.3862,132.7684,133.2109,51806.0
2018-02-08 14:50:00,159.59,159.61,158.98,159.33,43650.0,133.2443,133.261,132.735,133.0272,43650.0
2018-02-08 15:00:00,159.38,159.79,158.94,158.94,35919.0,133.0689,133.4113,132.7016,132.7016,35919.0
2018-02-08 15:10:00,158.89,158.95,158.45,158.68,42401.0,132.6598,132.7099,132.2925,132.4845,42401.0
2018-02-08 15:20:00,158.71,159.68,158.48,159.27,48474.0,132.5096,133.3194,132.3175,132.9771,48474.0
2018-02-08 15:30:00,159.26,159.47,158.37,158.6,60878.0,132.9688,133.1441,132.2257,132.4177,60878.0
2018-02-08 15:40:00,158.54,159.08,157.73,157.88,92491.0,132.3676,132.8185,131.6913,131.8166,92491.0
2018-02-08 15:50:00,157.81,157.97,155.97,156.15,177379.0,131.7581,131.8917,130.2219,130.3722,177379.0
2018-02-09 09:30:00,158.19,159.0,158.01,158.23,62986.0,132.0754,132.7517,131.9251,132.1088,62986.0
2018-02-09 09:40:00,158.01,159.87,157.85,159.08,53540.0,131.9251,133.4781,131.7915,132.8185,53540.0
2018-02-09 09:50:00,159.13,160.24,158.85,159.35,59316.0,132.8602,133.787,132.6264,133.0439,59316.0
2018-02-09 10:00:00,159.41,159.69,158.61,159.0,24714.0,133.094,133.3278,132.4261,132.7517,24714.0
2018-02-09 10:10:00,158.81,159.22,158.61,159.16,34607.0,132.593,132.9354,132.4261,132.8853,34607.0
2018-02-09 10:20:00,159.22,159.24,158.81,158.81,23835.0,132.9354,132.9521,132.593,132.593,23835.0
2018-02-09 10:30:00,158.83,158.97,158.25,158.36,56775.0,132.6097,132.7266,132.1255,132.2173,56775.0
2018-02-09 10:40:00,158.12,158.12,156.31,156.55,33109.0,132.017,132.017,130.5058,130.7061,33109.0
2018-02-09 10:50:00,156.47,157.71,156.27,156.97,62041.0,130.6393,131.6746,130.4724,131.0568,62041.0
2018-02-09 11:00:00,156.97,158.15,156.97,157.91,46651.0,131.0568,132.042,131.0568,131.8416,46651.0
2018-02-09 11:10:00,157.86,158.09,156.98,157.57,31596.0,131.7999,131.9919,131.0651,131.5577,31596.0
2018-02-09 11:20:00,157.36,157.86,157.33,157.63,23948.0,131.3824,131.7999,131.3574,131.6078,23948.0
2018-02-09 11:30:00,157.74,158.41,157.67,158.29,29276.0,131.6997,132.2591,131.6412,132.1589,29276.0
2018-02-09 11:40:00,158.18,158.33,157.65,157.65,29063.0,132.067,132.1923,131.6245,131.6245,29063.0
2018-02-09 11:50:00,157.46,157.8,157.22,157.34,32401.0,131.4659,131.7498,131.2655,131.3657,32401.0
2018-02-09 12:00:00,157.14,157.34,156.2,156.2,34107.0,131.1987,131.3657,130.4139,130.4139,34107.0
2018-02-09 12:10:00,156.15,156.73,156.03,156.28,29246.0,130.3722,130.8564,130.272,130.4807,29246.0
2018-02-09 12:20:00,156.31,157.23,156.11,156.22,24569.0,130.5058,131.2739,130.3388,130.4306,24569.0
2018-02-09 12:30:00,156.32,156.61,156.0,156.15,26236.0,130.5141,130.7562,130.2469,130.3722,26236.0
2018-02-09 12:40:00,156.01,156.01,155.44,155.69,22879.0,130.2553,130.2553,129.7794,129.9881,22879.0
2018-02-09 12:50:00,155.7,157.05,155.51,157.05,25776.0,129.9965,131.1236,129.8378,131.1236,25776.0
2018-02-09 13:00:00,156.95,156.95,155.8,155.84,26786.0,131.0401,131.0401,130.0799,130.1133,26786.0
2018-02-09 13:10:00,155.88,156.05,155.36,156.04,26577.0,130.1467,130.2887,129.7126,130.2803,26577.0
2018-02-09 13:20:00,156.1,156.15,155.19,155.35,23946.0,130.3304,130.3722,129.5706,129.7042,23946.0
2018-02-09 13:30:00,155.29,155.64,154.65,154.77,39261.0,129.6541,129.9464,129.1198,129.22,39261.0
2018-02-09 13:40:00,154.9,156.14,154.75,156.13,30862.0,129.3285,130.3638,129.2033,130.3555,30862.0
2018-02-09 13:50:00,156.14,157.02,156.04,156.32,24502.0,130.3638,131.0985,130.2803,130.5141,24502.0
2018-02-09 14:00:00,156.28,158.08,156.27,157.53,64192.0,130.4807,131.9836,130.4724,131.5243,64192.0
2018-02-09 14:10:00,157.53,158.4,157.53,158.24,51337.0,131.5243,132.2507,131.5243,132.1171,51337.0
2018-02-09 14:20:00,158.32,159.14,158.04,158.04,19143.0,132.1839,132.8686,131.9502,131.9502,19143.0
2018-02-09 14:30:00,158.04,158.37,157.53,158.37,34952.0,131.9502,132.2257,131.5243,132.2257,34952.0
2018-02-09 14:40:00,158.41,158.6,157.8,158.27,49399.0,132.2591,132.4177,131.7498,132.1422,49399.0
2018-02-09 14:50:00,158.25,158.92,158.04,158.3,61491.0,132.1255,132.6849,131.9502,132.1672,61491.0
2018-02-09 15:00:00,158.2,158.22,157.23,157.49,44507.0,132.0837,132.1004,131.2739,131.491,44507.0
2018-02-09 15:10:00,157.43,158.82,157.3,158.73,43178.0,131.4409,132.6014,131.3323,132.5262,43178.0
2018-02-09 15:20:00,158.79,159.16,158.34,158.93,38213.0,132.5763,132.8853,132.2006,132.6932,38213.0
2018-02-09 15:30:00,158.94,159.45,158.82,159.23,67706.0,132.7016,133.1274,132.6014,132.9437,67706.0
2018-02-09 15:40:00,159.31,161.1,159.12,160.7,62440.0,133.0105,134.505,132.8519,134.171,62440.0
2018-02-09 15:50:00,160.87,161.55,159.57,160.13,155737.0,134.313,134.8807,133.2276,133.6951,155737.0
2018-02-12 09:30:00,161.02,161.76,160.87,161.36,56161.0,134.4382,135.056,134.313,134.7221,56161.0
2018-02-12 09:40:00,161.19,161.67,160.73,160.84,31488.0,134.5801,134.9809,134.1961,134.2879,31488.0
2018-02-12 09:50:00,160.78,161.02,160.09,160.25,42972.0,134.2378,134.4382,133.6617,133.7953,42972.0
2018-02-12 10:00:00,160.26,160.83,160.01,160.42,44811.0,133.8037,134.2796,133.5949,133.9373,44811.0
2018-02-12 10:10:00,160.2,160.53,159.61,159.83,42575.0,133.7536,134.0291,133.261,133.4447,42575.0
2018-02-12 10:20:00,159.71,159.94,159.34,159.85,40935.0,133.3445,133.5365,133.0355,133.4614,40935.0
2018-02-12 10:30:00,159.8,160.48,159.51,160.27,43715.0,133.4196,133.9874,133.1775,133.812,43715.0
2018-02-12 10:40:00,160.2,160.6,159.79,160.46,30418.0,133.7536,134.0875,133.4113,133.9707,30418.0
2018-02-12 10:50:00,160.53,160.6,159.97,160.45,25547.0,134.0291,134.0875,133.5615,133.9623,25547.0
2018-02-12 11:00:00,160.52,160.53,159.91,160.29,34691.0,134.0207,134.0291,133.5115,133.8287,34691.0
2018-02-12 11:10:00,160.36,161.05,160.21,160.83,26976.0,133.8872,134.4633,133.7619,134.2796,26976.0
2018-02-12 11:20:00,160.87,161.1,160.64,160.95,17132.0,134.313,134.505,134.1209,134.3798,17132.0
2018-02-12 11:30:00,160.89,161.2,160.5,161.2,26779.0,134.3297,134.5885,134.0041,134.5885,26779.0
2018-02-12 11:40:00,161.29,161.51,161.02,161.42,30848.0,134.6636,134.8473,134.4382,134.7722,30848.0
2018-02-12 11:50:00,161.43,162.17,161.3,162.07,26019.0,134.7805,135.3984,134.672,135.3149,26019.0
2018-02-12 12:00:00,162.03,162.04,161.55,161.96,23450.0,135.2815,135.2898,134.8807,135.223,23450.0
2018-02-12 12:10:00,161.93,162.32,161.82,162.16,32319.0,135.198,135.5236,135.1061,135.39,32319.0
2018-02-12 12:20:00,162.14,162.14,161.67,161.77,30089.0,135.3733,135.3733,134.9809,135.0644,30089.0
2018-02-12 12:30:00,161.71,161.71,161.36,161.7,27247.0,135.0143,135.0143,134.7221,135.006,27247.0
2018-02-12 12:40:00,161.67,161.85,161.51,161.51,27844.0,134.9809,135.1312,134.8473,134.8473,27844.0
2018-02-12 12:50:00,161.55,162.09,161.54,161.97,20051.0,134.8807,135.3316,134.8724,135.2314,20051.0
2018-02-12 13:00:00,162.03,162.19,161.82,161.97,21094.0,135.2815,135.4151,135.1061,135.2314,21094.0
2018-02-12 13:10:00,161.97,162.35,161.94,162.15,19770.0,135.2314,135.5486,135.2063,135.3817,19770.0
2018-02-12 13:20:00,162.16,162.32,162.01,162.18,17322.0,135.39,135.5236,135.2648,135.4067,17322.0
2018-02-12 13:30:00,162.22,162.24,161.87,162.04,23496.0,135.4401,135.4568,135.1479,135.2898,23496.0
2018-02-12 13:40:00,161.99,162.28,161.99,162.14,15344.0,135.2481,135.4902,135.2481,135.3733,15344.0
2018-02-12 13:50:00,162.26,163.23,162.24,162.75,31058.0,135.4735,136.2834,135.4568,135.8826,31058.0
2018-02-12 14:00:00,162.87,163.0,162.2,162.29,32367.0,135.9828,136.0913,135.4234,135.4986,32367.0
2018-02-12 14:10:00,162.29,162.34,162.04,162.08,15259.0,135.4986,135.5403,135.2898,135.3232,15259.0
2018-02-12 14:20:00,162.03,162.81,162.03,162.69,22839.0,135.2815,135.9327,135.2815,135.8325,22839.0
2018-02-12 14:30:00,162.78,163.05,162.7,162.81,30350.0,135.9077,136.1331,135.8409,135.9327,30350.0
2018-02-12 14:40:00,162.76,162.96,162.13,162.23,21413.0,135.891,136.0579,135.365,135.4485,21413.0
2018-02-12 14:50:00,162.16,162.45,161.98,162.34,24992.0,135.39,135.6321,135.2397,135.5403,24992.0
2018-02-12 15:00:00,162.35,162.55,162.26,162.5,24303.0,135.5486,135.7156,135.4735,135.6739,24303.0
2018-02-12 15:10:00,162.45,162.92,162.27,162.67,30166.0,135.6321,136.0245,135.4819,135.8158,30166.0
2018-02-12 15:20:00,162.73,162.97,162.5,162.59,32524.0,135.8659,136.0663,135.6739,135.749,32524.0
2018-02-12 15:30:00,162.58,162.73,161.7,161.86,47723.0,135.7407,135.8659,135.006,135.1395,47723.0
2018-02-12 15:40:00,161.9,162.32,160.91,161.31,60802.0,135.1729,135.5236,134.3464,134.6803,60802.0
2018-02-12 15:50:00,161.2,161.8,161.19,161.42,127059.0,134.5885,135.0894,134.5801,134.7722,127059.0
2018-02-13 09:30:00,160.37,161.5,160.22,161.45,28125.0,133.8955,134.839,133.7703,134.7972,28125.0
2018-02-13 09:40:00,161.23,161.39,160.5,160.68,29474.0,134.6135,134.7471,134.0041,134.1543,29474.0
2018-02-13 09:50:00,160.66,161.15,160.65,161.08,22830.0,134.1376,134.5467,134.1293,134.4883,22830.0
2018-02-13 10:00:00,161.02,161.49,160.83,160.87,25344.0,134.4382,134.8306,134.2796,134.313,25344.0
2018-02-13 10:10:00,160.91,161.25,160.91,161.18,14794.0,134.3464,134.6302,134.3464,134.5718,14794.0
2018-02-13 10:20:00,161.15,161.52,161.15,161.39,13074.0,134.5467,134.8557,134.5467,134.7471,13074.0
2018-02-13 10:30:00,161.28,161.73,160.99,161.73,15935.0,134.6553,135.031,134.4132,135.031,15935.0
2018-02-13 10:40:00,161.76,162.03,161.38,161.87,10051.0,135.056,135.2815,134.7388,135.1479,10051.0
2018-02-13 10:50:00,161.91,161.94,161.56,161.79,9264.0,135.1813,135.2063,134.8891,135.0811,9264.0
2018-02-13 11:00:00,161.75,161.75,161.25,161.28,12988.0,135.0477,135.0477,134.6302,134.6553,12988.0
2018-02-13 11:10:00,161.31,161.48,161.13,161.34,8145.0,134.6803,134.8223,134.53,134.7054,8145.0
2018-02-13 11:20:00,161.29,161.52,161.17,161.23,10372.0,134.6636,134.8557,134.5634,134.6135,10372.0
2018-02-13 11:30:00,161.13,161.37,161.06,161.19,17085.0,134.53,134.7304,134.4716,134.5801,17085.0
2018-02-13 11:40:00,161.21,161.48,161.08,161.46,8641.0,134.5968,134.8223,134.4883,134.8056,8641.0
2018-02-13 11:50:00,161.35,161.81,161.28,161.8,10732.0,134.7137,135.0978,134.6553,135.0894,10732.0
2018-02-13 12:00:00,161.72,161.78,161.31,161.31,5736.0,135.0226,135.0727,134.6803,134.6803,5736.0
2018-02-13 12:10:00,161.32,161.85,161.32,161.64,10701.0,134.6887,135.1312,134.6887,134.9559,10701.0
2018-02-13 12:20:00,161.57,161.68,161.23,161.43,9316.0,134.8974,134.9893,134.6135,134.7805,9316.0
2018-02-13 12:30:00,161.44,161.44,161.09,161.32,8335.0,134.7889,134.7889,134.4967,134.6887,8335.0
2018-02-13 12:40:00,161.33,161.42,161.28,161.42,6549.0,134.697,134.7722,134.6553,134.7722,6549.0
2018-02-13 12:50:00,161.42,161.44,161.0,161.0,13476.0,134.7722,134.7889,134.4215,134.4215,13476.0
2018-02-13 13:00:00,160.97,161.13,160.79,161.1,18436.0,134.3965,134.53,134.2462,134.505,18436.0
2018-02-13 13:10:00,161.06,161.55,160.98,161.55,16109.0,134.4716,134.8807,134.4048,134.8807,16109.0
2018-02-13 13:20:00,161.64,161.8,161.51,161.8,4875.0,134.9559,135.0894,134.8473,135.0894,4875.0
2018-02-13 13:30:00,161.84,162.19,161.64,162.19,9575.0,135.1228,135.4151,134.9559,135.4151,9575.0
2018-02-13 13:40:00,162.13,162.25,162.03,162.07,16444.0,135.365,135.4652,135.2815,135.3149,16444.0
2018-02-13 13:50:00,162.07,162.15,161.89,161.89,12127.0,135.3149,135.3817,135.1646,135.1646,12127.0
2018-02-13 14:00:00,161.96,162.0,161.89,161.9,22907.0,135.223,135.2564,135.1646,135.1729,22907.0
2018-02-13 14:10:00,161.95,162.26,161.87,162.02,35756.0,135.2147,135.4735,135.1479,135.2731,35756.0
2018-02-13 14:20:00,162.01,162.18,162.0,162.06,11960.0,135.2648,135.4067,135.2564,135.3065,11960.0
2018-02-13 14:30:00,162.0,162.07,161.82,161.83,16571.0,135.2564,135.3149,135.1061,135.1145,16571.0
2018-02-13 14:40:00,161.85,161.87,161.59,161.67,29562.0,135.1312,135.1479,134.9141,134.9809,29562.0
2018-02-13 14:50:00,161.67,161.78,161.55,161.74,93237.0,134.9809,135.0727,134.8807,135.0393,93237.0
2018-02-13 15:00:00,161.73,161.85,161.62,161.72,40294.0,135.031,135.1312,134.9392,135.0226,40294.0
2018-02-13 15:10:00,161.72,162.1,161.6,162.07,19584.0,135.0226,135.3399,134.9225,135.3149,19584.0
2018-02-13 15:20:00,162.07,162.32,161.97,162.08,23970.0,135.3149,135.5236,135.2314,135.3232,23970.0
2018-02-13 15:30:00,162.09,162.34,161.97,162.27,23975.0,135.3316,135.5403,135.2314,135.4819,23975.0
2018-02-13 15:40:00,162.27,162.32,161.77,162.07,47753.0,135.4819,135.5236,135.0644,135.3149,47753.0
2018-02-13 15:50:00,162.15,162.25,161.66,161.85,78194.0,135.3817,135.4652,134.9726,135.1312,78194.0
2018-02-14 09:30:00,160.49,161.45,160.39,160.62,25371.0,133.9957,134.7972,133.9122,134.1042,25371.0
2018-02-14 09:40:00,160.62,161.06,160.57,160.76,12234.0,134.1042,134.4716,134.0625,134.2211,12234.0
2018-02-14 09:50:00,160.75,161.67,160.75,160.91,25026.0,134.2128,134.9809,134.2128,134.3464,25026.0
2018-02-14 10:00:00,160.93,161.75,160.7,161.75,17954.0,134.3631,135.0477,134.171,135.0477,17954.0
2018-02-14 10:10:00,161.67,162.11,161.55,161.86,15604.0,134.9809,135.3483,134.8807,135.1395,15604.0
2018-02-14 10:20:00,161.95,162.15,161.65,161.75,10021.0,135.2147,135.3817,134.9642,135.0477,10021.0
2018-02-14 10:30:00,161.84,162.18,161.54,162.08,12830.0,135.1228,135.4067,134.8724,135.3232,12830.0
2018-02-14 10:40:00,162.05,162.2,161.32,161.51,20881.0,135.2982,135.4234,134.6887,134.8473,20881.0
2018-02-14 10:50:00,161.46,161.55,161.19,161.33,20883.0,134.8056,134.8807,134.5801,134.697,20883.0
2018-02-14 11:00:00,161.4,161.51,161.15,161.23,12091.0,134.7555,134.8473,134.5467,134.6135,12091.0
2018-02-14 11:10:00,161.13,161.77,161.13,161.69,9942.0,134.53,135.0644,134.53,134.9976,9942.0
2018-02-14 11:20:00,161.76,161.97,161.43,161.71,7081.0,135.056,135.2314,134.7805,135.0143,7081.0
2018-02-14 11:30:00,161.73,161.83,161.37,161.73,6538.0,135.031,135.1145,134.7304,135.031,6538.0
2018-02-14 11:40:00,161.69,161.99,161.51,161.51,10756.0,134.9976,135.2481,134.8473,134.8473,10756.0
2018-02-14 11:50:00,161.38,161.65,161.24,161.5,18522.0,134.7388,134.9642,134.6219,134.839,18522.0
2018-02-14 12:00:00,161.5,162.01,161.5,161.82,6369.0,134.839,135.2648,134.839,135.1061,6369.0
2018-02-14 12:10:00,161.73,161.97,161.69,161.79,6573.0,135.031,135.2314,134.9976,135.0811,6573.0
2018-02-14 12:20:00,161.73,162.31,161.58,162.28,13282.0,135.031,135.5152,134.9058,135.4902,13282.0
2018-02-14 12:30:00,162.22,162.22,161.9,162.12,7104.0,135.4401,135.4401,135.1729,135.3566,7104.0
2018-02-14 12:40:00,162.13,162.14,161.62,161.62,6307.0,135.365,135.3733,134.9392,134.9392,6307.0
2018-02-14 12:50:00,161.62,162.11,161.62,161.92,13143.0,134.9392,135.3483,134.9392,135.1896,13143.0
2018-02-14 13:00:00,161.92,162.56,161.9,162.41,9204.0,135.1896,135.724,135.1729,135.5987,9204.0
2018-02-14 13:10:00,162.47,162.73,162.35,162.43,9572.0,135.6488,135.8659,135.5486,135.6154,9572.0
2018-02-14 13:20:00,162.38,162.78,162.37,162.43,6403.0,135.5737,135.9077,135.5653,135.6154,6403.0
2018-02-14 13:30:00,162.37,162.39,162.06,162.3,33351.0,135.5653,135.582,135.3065,135.5069,33351.0
2018-02-14 13:40:00,162.23,162.63,162.17,162.63,18363.0,135.4485,135.7824,135.3984,135.7824,18363.0
2018-02-14 13:50:00,162.63,162.64,162.27,162.36,8762.0,135.7824,135.7908,135.4819,135.557,8762.0
2018-02-14 14:00:00,162.31,162.57,162.31,162.47,13338.0,135.5152,135.7323,135.5152,135.6488,13338.0
2018-02-14 14:10:00,162.47,162.67,162.27,162.27,16369.0,135.6488,135.8158,135.4819,135.4819,16369.0
2018-02-14 14:20:00,162.28,162.33,161.65,161.67,17086.0,135.4902,135.5319,134.9642,134.9809,17086.0
2018-02-14 14:30:00,161.61,162.21,161.61,162.21,14367.0,134.9308,135.4318,134.9308,135.4318,14367.0
2018-02-14 14:40:00,162.2,162.2,161.85,162.03,8780.0,135.4234,135.4234,135.1312,135.2815,8780.0
2018-02-14 14:50:00,162.07,162.26,162.02,162.21,13129.0,135.3149,135.4735,135.2731,135.4318,13129.0
2018-02-14 15:00:00,162.19,162.75,162.19,162.64,12226.0,135.4151,135.8826,135.4151,135.7908,12226.0
2018-02-14 15:10:00,162.64,163.13,162.58,163.13,16309.0,135.7908,136.1999,135.7407,136.1999,16309.0
2018-02-14 15:20:00,163.08,163.1,162.61,162.67,16591.0,136.1581,136.1748,135.7657,135.8158,16591.0
2018-02-14 15:30:00,162.66,162.81,162.37,162.44,24125.0,135.8075,135.9327,135.5653,135.6238,24125.0
2018-02-14 15:40:00,162.47,162.65,162.13,162.54,33682.0,135.6488,135.7991,135.365,135.7073,33682.0
2018-02-14 15:50:00,162.56,162.74,162.31,162.46,84414.0,135.724,135.8743,135.5152,135.6405,84414.0
2018-02-15 09:30:00,163.5,164.15,162.91,163.66,25823.0,136.5088,137.0515,136.0162,136.6424,25823.0
2018-02-15 09:40:00,163.84,164.2,163.69,163.87,11667.0,136.7927,137.0932,136.6674,136.8177,11667.0
2018-02-15 09:50:00,163.92,164.08,163.84,164.03,6946.0,136.8595,136.9931,136.7927,136.9513,6946.0
2018-02-15 10:00:00,163.95,164.08,163.28,163.28,25742.0,136.8845,136.9931,136.3251,136.3251,25742.0
2018-02-15 10:10:00,163.32,163.41,162.61,163.01,21744.0,136.3585,136.4337,135.7657,136.0997,21744.0
2018-02-15 10:20:00,163.04,163.31,162.84,163.21,14841.0,136.1247,136.3502,135.9578,136.2667,14841.0
2018-02-15 10:30:00,163.16,163.26,162.85,162.85,9719.0,136.2249,136.3084,135.9661,135.9661,9719.0
2018-02-15 10:40:00,162.81,162.88,162.05,162.31,29270.0,135.9327,135.9912,135.2982,135.5152,29270.0
2018-02-15 10:50:00,162.34,162.59,161.84,161.89,12104.0,135.5403,135.749,135.1228,135.1646,12104.0
2018-02-15 11:00:00,161.79,162.11,161.55,162.03,25034.0,135.0811,135.3483,134.8807,135.2815,25034.0
2018-02-15 11:10:00,162.03,162.25,161.85,161.88,16121.0,135.2815,135.4652,135.1312,135.1562,16121.0
2018-02-15 11:20:00,161.75,162.12,161.75,162.03,23215.0,135.0477,135.3566,135.0477,135.2815,23215.0
2018-02-15 11:30:00,162.01,162.03,161.74,161.74,6627.0,135.2648,135.2815,135.0393,135.0393,6627.0
2018-02-15 11:40:00,161.78,162.04,161.78,161.95,10119.0,135.0727,135.2898,135.0727,135.2147,10119.0
2018-02-15 11:50:00,161.98,162.12,161.65,161.67,8609.0,135.2397,135.3566,134.9642,134.9809,8609.0
2018-02-15 12:00:00,161.73,162.02,161.62,161.9,7174.0,135.031,135.2731,134.9392,135.1729,7174.0
2018-02-15 12:10:00,162.0,162.2,161.96,162.12,23457.0,135.2564,135.4234,135.223,135.3566,23457.0
2018-02-15 12:20:00,162.14,162.16,161.77,161.86,9249.0,135.3733,135.39,135.0644,135.1395,9249.0
2018-02-15 12:30:00,161.83,162.13,161.83,162.05,8666.0,135.1145,135.365,135.1145,135.2982,8666.0
2018-02-15 12:40:00,162.03,162.06,161.87,161.93,13697.0,135.2815,135.3065,135.1479,135.198,13697.0
2018-02-15 12:50:00,161.95,161.99,161.71,161.77,15809.0,135.2147,135.2481,135.0143,135.0644,15809.0
2018-02-15 13:00:00,161.79,162.01,161.75,161.95,38603.0,135.0811,135.2648,135.0477,135.2147,38603.0
2018-02-15 13:10:00,161.99,162.23,161.95,162.02,33777.0,135.2481,135.4485,135.2147,135.2731,33777.0
2018-02-15 13:20:00,162.02,162.12,161.93,161.96,12578.0,135.2731,135.3566,135.198,135.223,12578.0
2018-02-15 13:30:00,161.92,162.06,161.9,161.9,12098.0,135.1896,135.3065,135.1729,135.1729,12098.0
2018-02-15 13:40:00,161.87,162.49,161.79,162.37,11237.0,135.1479,135.6655,135.0811,135.5653,11237.0
2018-02-15 13:50:00,162.41,162.42,162.14,162.2,17332.0,135.5987,135.6071,135.3733,135.4234,17332.0
2018-02-15 14:00:00,162.19,162.49,162.19,162.43,18745.0,135.4151,135.6655,135.4151,135.6154,18745.0
2018-02-15 14:10:00,162.43,162.43,162.06,162.09,21447.0,135.6154,135.6154,135.3065,135.3316,21447.0
2018-02-15 14:20:00,162.09,162.17,161.99,162.08,15301.0,135.3316,135.3984,135.2481,135.3232,15301.0
2018-02-15 14:30:00,162.06,162.84,162.04,162.61,25373.0,135.3065,135.9578,135.2898,135.7657,25373.0
2018-02-15 14:40:00,162.57,163.04,162.44,162.94,21003.0,135.7323,136.1247,135.6238,136.0412,21003.0
2018-02-15 14:50:00,162.95,162.98,162.69,162.69,14197.0,136.0496,136.0746,135.8325,135.8325,14197.0
2018-02-15 15:00:00,162.67,163.19,162.66,163.0,14235.0,135.8158,136.25,135.8075,136.0913,14235.0
2018-02-15 15:10:00,163.03,163.04,162.79,162.95,14815.0,136.1164,136.1247,135.916,136.0496,14815.0
2018-02-15 15:20:00,162.96,163.03,162.65,162.71,14885.0,136.0579,136.1164,135.7991,135.8492,14885.0
2018-02-15 15:30:00,162.69,162.77,162.42,162.67,19325.0,135.8325,135.8993,135.6071,135.8158,19325.0
2018-02-15 15:40:00,162.65,163.02,162.65,163.0,27331.0,135.7991,136.108,135.7991,136.0913,27331.0
2018-02-15 15:50:00,163.01,163.38,162.99,163.38,68821.0,136.0997,136.4086,136.083,136.4086,68821.0
2018-02-16 09:30:00,162.92,163.86,162.67,163.7,71776.0,136.0245,136.8094,135.8158,136.6758,71776.0
2018-02-16 09:40:00,163.52,163.55,162.88,163.25,7019.0,136.5255,136.5505,135.9912,136.3001,7019.0
2018-02-16 09:50:00,163.21,163.47,162.67,162.71,9407.0,136.2667,136.4838,135.8158,135.8492,9407.0
2018-02-16 10:00:00,162.85,163.03,162.37,162.66,27993.0,135.9661,136.1164,135.5653,135.8075,27993.0
2018-02-16 10:10:00,162.66,163.01,162.35,162.99,12067.0,135.8075,136.0997,135.5486,136.083,12067.0
2018-02-16 10:20:00,162.88,163.13,162.77,163.11,7658.0,135.9912,136.1999,135.8993,136.1832,7658.0
2018-02-16 10:30:00,163.06,163.63,163.06,163.29,8655.0,136.1414,136.6173,136.1414,136.3335,8655.0
2018-02-16 10:40:00,163.39,163.64,163.31,163.41,7932.0,136.417,136.6257,136.3502,136.4337,7932.0
2018-02-16 10:50:00,163.5,163.55,163.25,163.41,8958.0,136.5088,136.5505,136.3001,136.4337,8958.0
2018-02-16 11:00:00,163.46,163.84,163.43,163.75,10306.0,136.4754,136.7927,136.4504,136.7175,10306.0
2018-02-16 11:10:00,163.82,164.11,163.7,163.76,7606.0,136.776,137.0181,136.6758,136.7259,7606.0
2018-02-16 11:20:00,163.82,163.84,163.38,163.38,18727.0,136.776,136.7927,136.4086,136.4086,18727.0
2018-02-16 11:30:00,163.4,163.73,163.4,163.7,16243.0,136.4253,136.7008,136.4253,136.6758,16243.0
2018-02-16 11:40:00,163.73,163.87,163.6,163.77,18155.0,136.7008,136.8177,136.5923,136.7342,18155.0
2018-02-16 11:50:00,163.77,163.93,163.68,163.87,16750.0,136.7342,136.8678,136.6591,136.8177,16750.0
2018-02-16 12:00:00,163.9,163.96,163.74,163.92,9528.0,136.8428,136.8929,136.7092,136.8595,9528.0
2018-02-16 12:10:00,163.87,164.5,163.82,164.27,76585.0,136.8177,137.3437,136.776,137.1517,76585.0
2018-02-16 12:20:00,164.25,164.3,163.94,164.08,9443.0,137.135,137.1767,136.8762,136.9931,9443.0
2018-02-16 12:30:00,164.03,164.82,163.97,164.66,17854.0,136.9513,137.6109,136.9012,137.4773,17854.0
2018-02-16 12:40:00,164.73,164.75,164.25,164.32,12217.0,137.5357,137.5524,137.135,137.1934,12217.0
2018-02-16 12:50:00,164.19,164.32,163.6,163.78,29926.0,137.0849,137.1934,136.5923,136.7426,29926.0
2018-02-16 13:00:00,163.8,164.16,163.7,163.87,24052.0,136.7593,137.0598,136.6758,136.8177,24052.0
2018-02-16 13:10:00,163.82,163.89,163.35,163.35,13071.0,136.776,136.8344,136.3836,136.3836,13071.0
2018-02-16 13:20:00,163.37,163.53,163.0,163.18,17697.0,136.4003,136.5338,136.0913,136.2416,17697.0
2018-02-16 13:30:00,163.18,163.52,162.67,163.34,21884.0,136.2416,136.5255,135.8158,136.3752,21884.0
2018-02-16 13:40:00,163.44,163.76,163.38,163.4,18032.0,136.4587,136.7259,136.4086,136.4253,18032.0
2018-02-16 13:50:00,163.34,163.42,162.91,162.91,30003.0,136.3752,136.442,136.0162,136.0162,30003.0
2018-02-16 14:00:00,163.07,163.32,162.83,162.86,18218.0,136.1498,136.3585,135.9494,135.9745,18218.0
2018-02-16 14:10:00,162.94,163.1,162.42,162.7,18072.0,136.0412,136.1748,135.6071,135.8409,18072.0
2018-02-16 14:20:00,162.75,162.77,162.32,162.77,17011.0,135.8826,135.8993,135.5236,135.8993,17011.0
2018-02-16 14:30:00,162.69,163.29,162.56,163.11,17347.0,135.8325,136.3335,135.724,136.1832,17347.0
2018-02-16 14:40:00,163.08,163.15,162.79,163.07,38560.0,136.1581,136.2166,135.916,136.1498,38560.0
2018-02-16 14:50:00,163.07,163.46,162.77,163.34,18775.0,136.1498,136.4754,135.8993,136.3752,18775.0
2018-02-16 15:00:00,163.36,163.69,163.28,163.69,23540.0,136.3919,136.6674,136.3251,136.6674,23540.0
2018-02-16 15:10:00,163.7,163.81,163.4,163.61,25887.0,136.6758,136.7676,136.4253,136.6006,25887.0
2018-02-16 15:20:00,163.63,163.7,163.38,163.49,23659.0,136.6173,136.6758,136.4086,136.5005,23659.0
2018-02-16 15:30:00,163.49,163.49,162.61,162.72,115559.0,136.5005,136.5005,135.7657,135.8576,115559.0
2018-02-16 15:40:00,162.71,163.32,162.5,163.26,109071.0,135.8492,136.3585,135.6739,136.3084,109071.0
2018-02-16 15:50:00,163.26,163.32,162.56,162.65,121477.0,136.3084,136.3585,135.724,135.7991,121477.0
2018-02-20 09:30:00,161.59,162.12,161.27,162.12,81409.0,134.9141,135.3566,134.6469,135.3566,81409.0
2018-02-20 09:40:00,162.2,162.61,161.64,162.34,35129.0,135.4234,135.7657,134.9559,135.5403,35129.0
2018-02-20 09:50:00,162.41,162.51,161.82,162.03,27733.0,135.5987,135.6822,135.1061,135.2815,27733.0
2018-02-20 10:00:00,162.04,162.52,161.82,162.29,33606.0,135.2898,135.6906,135.1061,135.4986,33606.0
2018-02-20 10:10:00,162.25,162.32,161.65,161.78,45331.0,135.4652,135.5236,134.9642,135.0727,45331.0
2018-02-20 10:20:00,161.8,161.88,161.5,161.52,31591.0,135.0894,135.1562,134.839,134.8557,31591.0
2018-02-20 10:30:00,161.47,161.58,161.0,161.1,36800.0,134.8139,134.9058,134.4215,134.505,36800.0
2018-02-20 10:40:00,161.12,161.27,160.92,161.14,32028.0,134.5217,134.6469,134.3547,134.5384,32028.0
2018-02-20 10:50:00,161.13,161.27,160.91,161.05,21538.0,134.53,134.6469,134.3464,134.4633,21538.0
2018-02-20 11:00:00,161.06,162.02,161.06,162.02,15607.0,134.4716,135.2731,134.4716,135.2731,15607.0
2018-02-20 11:10:00,161.92,161.94,161.67,161.89,31595.0,135.1896,135.2063,134.9809,135.1646,31595.0
2018-02-20 11:20:00,161.92,162.38,161.92,162.35,26134.0,135.1896,135.5737,135.1896,135.5486,26134.0
2018-02-20 11:30:00,162.37,162.37,162.0,162.06,29820.0,135.5653,135.5653,135.2564,135.3065,29820.0
2018-02-20 11:40:00,162.0,162.25,161.87,162.24,23552.0,135.2564,135.4652,135.1479,135.4568,23552.0
2018-02-20 11:50:00,162.25,162.75,162.25,162.73,18725.0,135.4652,135.8826,135.4652,135.8659,18725.0
2018-02-20 12:00:00,162.76,163.04,162.67,162.76,25123.0,135.891,136.1247,135.8158,135.891,25123.0
2018-02-20 12:10:00,162.75,162.86,162.57,162.57,10500.0,135.8826,135.9745,135.7323,135.7323,10500.0
2018-02-20 12:20:00,162.51,162.68,162.41,162.52,13128.0,135.6822,135.8242,135.5987,135.6906,13128.0
2018-02-20 12:30:00,162.57,162.72,162.42,162.72,12809.0,135.7323,135.8576,135.6071,135.8576,12809.0
2018-02-20 12:40:00,162.71,162.71,162.33,162.57,12427.0,135.8492,135.8492,135.5319,135.7323,12427.0
2018-02-20 12:50:00,162.52,162.82,162.47,162.66,9573.0,135.6906,135.9411,135.6488,135.8075,9573.0
2018-02-20 13:00:00,162.63,162.72,162.17,162.29,12715.0,135.7824,135.8576,135.3984,135.4986,12715.0
2018-02-20 13:10:00,162.23,162.35,162.04,162.14,13909.0,135.4485,135.5486,135.2898,135.3733,13909.0
2018-02-20 13:20:00,162.12,162.23,161.99,162.05,11097.0,135.3566,135.4485,135.2481,135.2982,11097.0
2018-02-20 13:30:00,162.12,162.42,162.08,162.29,12406.0,135.3566,135.6071,135.3232,135.4986,12406.0
2018-02-20 13:40:00,162.3,162.34,162.1,162.24,11767.0,135.5069,135.5403,135.3399,135.4568,11767.0
2018-02-20 13:50:00,162.28,162.34,161.94,162.21,12809.0,135.4902,135.5403,135.2063,135.4318,12809.0
2018-02-20 14:00:00,162.24,162.27,161.78,161.86,16946.0,135.4568,135.4819,135.0727,135.1395,16946.0
2018-02-20 14:10:00,161.86,161.87,161.5,161.63,15370.0,135.1395,135.1479,134.839,134.9475,15370.0
2018-02-20 14:20:00,161.68,161.98,161.6,161.7,18693.0,134.9893,135.2397,134.9225,135.006,18693.0
2018-02-20 14:30:00,161.72,162.12,161.7,162.0,17088.0,135.0226,135.3566,135.006,135.2564,17088.0
2018-02-20 14:40:00,162.03,162.04,161.58,161.7,18578.0,135.2815,135.2898,134.9058,135.006,18578.0
2018-02-20 14:50:00,161.63,161.68,161.33,161.45,26661.0,134.9475,134.9893,134.697,134.7972,26661.0
2018-02-20 15:00:00,161.38,161.73,161.22,161.22,37711.0,134.7388,135.031,134.6052,134.6052,37711.0
2018-02-20 15:10:00,161.22,161.31,160.94,161.0,24491.0,134.6052,134.6803,134.3714,134.4215,24491.0
2018-02-20 15:20:00,160.98,161.03,160.64,160.95,29301.0,134.4048,134.4466,134.1209,134.3798,29301.0
2018-02-20 15:30:00,160.96,161.26,160.81,161.08,45310.0,134.3881,134.6386,134.2629,134.4883,45310.0
2018-02-20 15:40:00,161.07,161.33,160.77,161.26,43644.0,134.48,134.697,134.2295,134.6386,43644.0
2018-02-20 15:50:00,161.28,161.54,161.23,161.3,61683.0,134.6553,134.8724,134.6135,134.672,61683.0
2018-02-21 09:30:00,161.57,162.96,161.57,162.96,20182.0,134.8974,136.0579,134.8974,136.0579,20182.0
2018-02-21 09:40:00,162.95,162.95,162.53,162.55,30679.0,136.0496,136.0496,135.6989,135.7156,30679.0
2018-02-21 09:50:00,162.63,162.64,162.33,162.39,17760.0,135.7824,135.7908,135.5319,135.582,17760.0
2018-02-21 10:00:00,162.41,162.41,161.61,161.81,28983.0,135.5987,135.5987,134.9308,135.0978,28983.0
2018-02-21 10:10:00,161.65,162.43,161.65,162.3,24178.0,134.9642,135.6154,134.9642,135.5069,24178.0
2018-02-21 10:20:00,162.31,162.65,162.23,162.65,22943.0,135.5152,135.7991,135.4485,135.7991,22943.0
2018-02-21 10:30:00,162.68,163.19,162.51,163.14,27242.0,135.8242,136.25,135.6822,136.2082,27242.0
2018-02-21 10:40:00,163.11,163.44,162.95,163.03,49148.0,136.1832,136.4587,136.0496,136.1164,49148.0
2018-02-21 10:50:00,163.11,163.35,162.98,163.27,15546.0,136.1832,136.3836,136.0746,136.3168,15546.0
2018-02-21 11:00:00,163.27,163.62,163.22,163.51,22759.0,136.3168,136.609,136.275,136.5171,22759.0
2018-02-21 11:10:00,163.39,163.39,162.79,163.07,26817.0,136.417,136.417,135.916,136.1498,26817.0
2018-02-21 11:20:00,163.0,163.38,162.98,163.38,17043.0,136.0913,136.4086,136.0746,136.4086,17043.0
2018-02-21 11:30:00,163.32,163.56,163.24,163.52,9517.0,136.3585,136.5589,136.2917,136.5255,9517.0
2018-02-21 11:40:00,163.49,163.57,163.3,163.5,11078.0,136.5005,136.5672,136.3418,136.5088,11078.0
2018-02-21 11:50:00,163.53,163.71,163.37,163.39,18407.0,136.5338,136.6841,136.4003,136.417,18407.0
2018-02-21 12:00:00,163.39,163.43,163.06,163.06,11656.0,136.417,136.4504,136.1414,136.1414,11656.0
2018-02-21 12:10:00,163.01,163.44,163.0,163.44,11252.0,136.0997,136.4587,136.0913,136.4587,11252.0
2018-02-21 12:20:00,163.41,163.41,162.91,163.02,9311.0,136.4337,136.4337,136.0162,136.108,9311.0
2018-02-21 12:30:00,163.02,163.2,162.98,163.18,10188.0,136.108,136.2583,136.0746,136.2416,10188.0
2018-02-21 12:40:00,163.19,163.37,163.12,163.33,9599.0,136.25,136.4003,136.1915,136.3669,9599.0
2018-02-21 12:50:00,163.37,163.55,163.36,163.39,9718.0,136.4003,136.5505,136.3919,136.417,9718.0
2018-02-21 13:00:00,163.38,163.4,163.24,163.33,5633.0,136.4086,136.4253,136.2917,136.3669,5633.0
2018-02-21 13:10:00,163.34,163.52,163.26,163.52,9055.0,136.3752,136.5255,136.3084,136.5255,9055.0
2018-02-21 13:20:00,163.52,163.52,163.15,163.2,10446.0,136.5255,136.5255,136.2166,136.2583,10446.0
2018-02-21 13:30:00,163.21,163.42,163.21,163.29,8680.0,136.2667,136.442,136.2667,136.3335,8680.0
2018-02-21 13:40:00,163.28,163.55,163.2,163.44,14596.0,136.3251,136.5505,136.2583,136.4587,14596.0
2018-02-21 13:50:00,163.42,163.66,163.39,163.53,13898.0,136.442,136.6424,136.417,136.5338,13898.0
2018-02-21 14:00:00,163.5,164.28,163.27,163.95,26274.0,136.5088,137.16,136.3168,136.8845,26274.0
2018-02-21 14:10:00,164.07,164.24,163.79,164.05,13921.0,136.9847,137.1266,136.7509,136.968,13921.0
2018-02-21 14:20:00,164.05,164.35,163.86,163.86,17735.0,136.968,137.2185,136.8094,136.8094,17735.0
2018-02-21 14:30:00,163.92,164.02,163.72,163.74,37711.0,136.8595,136.943,136.6925,136.7092,37711.0
2018-02-21 14:40:00,163.8,163.95,163.13,163.15,25798.0,136.7593,136.8845,136.1999,136.2166,25798.0
2018-02-21 14:50:00,163.07,163.21,162.79,163.03,25537.0,136.1498,136.2667,135.916,136.1164,25537.0
2018-02-21 15:00:00,163.01,163.06,162.11,162.15,24026.0,136.0997,136.1414,135.3483,135.3817,24026.0
2018-02-21 15:10:00,162.17,162.36,161.88,162.09,33748.0,135.3984,135.557,135.1562,135.3316,33748.0
2018-02-21 15:20:00,162.09,162.5,161.83,162.44,22334.0,135.3316,135.6739,135.1145,135.6238,22334.0
2018-02-21 15:30:00,162.42,162.72,162.06,162.09,31112.0,135.6071,135.8576,135.3065,135.3316,31112.0
2018-02-21 15:40:00,162.09,162.18,161.7,161.82,44648.0,135.3316,135.4067,135.006,135.1061,44648.0
2018-02-21 15:50:00,161.79,162.02,161.22,161.24,87996.0,135.0811,135.2731,134.6052,134.6219,87996.0
2018-02-22 09:30:00,162.28,162.97,161.55,162.97,23410.0,135.4902,136.0663,134.8807,136.0663,23410.0
2018-02-22 09:40:00,162.83,163.03,162.26,162.4,12150.0,135.9494,136.1164,135.4735,135.5904,12150.0
2018-02-22 09:50:00,162.32,163.47,162.32,163.43,33448.0,135.5236,136.4838,135.5236,136.4504,33448.0
2018-02-22 10:00:00,163.25,163.41,162.91,163.34,15461.0,136.3001,136.4337,136.0162,136.3752,15461.0
2018-02-22 10:10:00,163.34,163.39,162.94,162.94,11088.0,136.3752,136.417,136.0412,136.0412,11088.0
2018-02-22 10:20:00,162.82,163.25,162.82,163.07,12898.0,135.9411,136.3001,135.9411,136.1498,12898.0
2018-02-22 10:30:00,163.22,163.36,162.97,163.24,14639.0,136.275,136.3919,136.0663,136.2917,14639.0
2018-02-22 10:40:00,163.36,163.56,163.05,163.39,9629.0,136.3919,136.5589,136.1331,136.417,9629.0
2018-02-22 10:50:00,163.48,163.62,162.91,163.29,24222.0,136.4921,136.609,136.0162,136.3335,24222.0
2018-02-22 11:00:00,163.24,163.83,163.23,163.83,11655.0,136.2917,136.7843,136.2834,136.7843,11655.0
2018-02-22 11:10:00,163.84,163.91,163.63,163.82,8628.0,136.7927,136.8511,136.6173,136.776,8628.0
2018-02-22 11:20:00,163.83,164.4,163.79,164.18,15109.0,136.7843,137.2602,136.7509,137.0765,15109.0
2018-02-22 11:30:00,164.21,164.28,163.96,164.28,8405.0,137.1016,137.16,136.8929,137.16,8405.0
2018-02-22 11:40:00,164.27,164.57,164.19,164.53,7789.0,137.1517,137.4022,137.0849,137.3688,7789.0
2018-02-22 11:50:00,164.47,164.78,164.39,164.61,9703.0,137.3187,137.5775,137.2519,137.4356,9703.0
2018-02-22 12:00:00,164.6,164.84,164.6,164.76,9458.0,137.4272,137.6276,137.4272,137.5608,9458.0
2018-02-22 12:10:00,164.72,164.96,164.65,164.83,11583.0,137.5274,137.7278,137.469,137.6192,11583.0
2018-02-22 12:20:00,164.84,164.99,164.67,164.72,18805.0,137.6276,137.7528,137.4857,137.5274,18805.0
2018-02-22 12:30:00,164.76,164.84,164.44,164.77,16212.0,137.5608,137.6276,137.2936,137.5691,16212.0
2018-02-22 12:40:00,164.74,164.94,164.65,164.73,14636.0,137.5441,137.7111,137.469,137.5357,14636.0
2018-02-22 12:50:00,164.49,164.83,164.42,164.42,11934.0,137.3354,137.6192,137.2769,137.2769,11934.0
2018-02-22 13:00:00,164.53,164.63,164.13,164.27,15115.0,137.3688,137.4523,137.0348,137.1517,15115.0
2018-02-22 13:10:00,164.22,164.25,163.91,163.93,7624.0,137.1099,137.135,136.8511,136.8678,7624.0
2018-02-22 13:20:00,164.0,164.32,163.84,164.26,5561.0,136.9263,137.1934,136.7927,137.1433,5561.0
2018-02-22 13:30:00,164.22,164.24,163.93,164.16,6422.0,137.1099,137.1266,136.8678,137.0598,6422.0
2018-02-22 13:40:00,164.09,164.14,163.74,163.83,18842.0,137.0014,137.0431,136.7092,136.7843,18842.0
2018-02-22 13:50:00,163.74,164.14,163.7,164.03,8289.0,136.7092,137.0431,136.6758,136.9513,8289.0
2018-02-22 14:00:00,163.98,164.31,163.98,164.11,12739.0,136.9096,137.1851,136.9096,137.0181,12739.0
2018-02-22 14:10:00,164.11,164.39,163.97,164.39,11902.0,137.0181,137.2519,136.9012,137.2519,11902.0
2018-02-22 14:20:00,164.35,164.77,164.2,164.77,12081.0,137.2185,137.5691,137.0932,137.5691,12081.0
2018-02-22 14:30:00,164.72,164.85,164.62,164.62,20588.0,137.5274,137.6359,137.4439,137.4439,20588.0
2018-02-22 14:40:00,164.65,164.65,164.41,164.51,23727.0,137.469,137.469,137.2686,137.3521,23727.0
2018-02-22 14:50:00,164.45,164.52,163.9,163.9,10995.0,137.302,137.3604,136.8428,136.8428,10995.0
2018-02-22 15:00:00,163.93,164.1,163.36,163.42,18612.0,136.8678,137.0097,136.3919,136.442,18612.0
2018-02-22 15:10:00,163.44,163.99,163.4,163.8,11572.0,136.4587,136.9179,136.4253,136.7593,11572.0
2018-02-22 15:20:00,163.9,164.06,163.77,163.81,12588.0,136.8428,136.9764,136.7342,136.7676,12588.0
2018-02-22 15:30:00,163.75,163.81,163.37,163.45,23436.0,136.7175,136.7676,136.4003,136.4671,23436.0
2018-02-22 15:40:00,163.38,163.75,162.76,162.84,49362.0,136.4086,136.7175,135.891,135.9578,49362.0
2018-02-22 15:50:00,162.83,163.56,162.83,163.39,90561.0,135.9494,136.5589,135.9494,136.417,90561.0
2018-02-23 09:30:00,164.46,164.83,163.86,164.08,22453.0,137.3103,137.6192,136.8094,136.9931,22453.0
2018-02-23 09:40:00,164.38,164.49,163.66,163.66,7507.0,137.2435,137.3354,136.6424,136.6424,7507.0
2018-02-23 09:50:00,163.77,164.66,163.68,164.31,12130.0,136.7342,137.4773,136.6591,137.1851,12130.0
2018-02-23 10:00:00,164.41,164.45,163.95,163.95,6076.0,137.2686,137.302,136.8845,136.8845,6076.0
2018-02-23 10:10:00,164.03,164.03,163.33,163.64,8675.0,136.9513,136.9513,136.3669,136.6257,8675.0
2018-02-23 10:20:00,163.44,163.76,163.34,163.51,6083.0,136.4587,136.7259,136.3752,136.5171,6083.0
2018-02-23 10:30:00,163.53,163.77,163.42,163.73,6276.0,136.5338,136.7342,136.442,136.7008,6276.0
2018-02-23 10:40:00,163.71,164.06,163.64,163.66,18996.0,136.6841,136.9764,136.6257,136.6424,18996.0
2018-02-23 10:50:00,163.67,163.77,163.56,163.64,8588.0,136.6507,136.7342,136.5589,136.6257,8588.0
2018-02-23 11:00:00,163.74,163.97,163.74,163.88,19875.0,136.7092,136.9012,136.7092,136.8261,19875.0
2018-02-23 11:10:00,163.8,164.01,163.69,163.75,7079.0,136.7593,136.9346,136.6674,136.7175,7079.0
2018-02-23 11:20:00,163.81,163.91,163.75,163.78,7155.0,136.7676,136.8511,136.7175,136.7426,7155.0
2018-02-23 11:30:00,163.77,163.89,163.71,163.89,9842.0,136.7342,136.8344,136.6841,136.8344,9842.0
2018-02-23 11:40:00,163.81,163.81,163.59,163.59,4577.0,136.7676,136.7676,136.5839,136.5839,4577.0
2018-02-23 11:50:00,163.57,163.78,163.48,163.78,4961.0,136.5672,136.7426,136.4921,136.7426,4961.0
2018-02-23 12:00:00,163.74,163.76,163.59,163.59,10103.0,136.7092,136.7259,136.5839,136.5839,10103.0
2018-02-23 12:10:00,163.59,163.71,163.56,163.66,5240.0,136.5839,136.6841,136.5589,136.6424,5240.0
2018-02-23 12:20:00,163.64,163.66,163.25,163.25,6877.0,136.6257,136.6424,136.3001,136.3001,6877.0
2018-02-23 12:30:00,163.2,163.37,163.19,163.37,6366.0,136.2583,136.4003,136.25,136.4003,6366.0
2018-02-23 12:40:00,163.37,163.44,163.14,163.21,6169.0,136.4003,136.4587,136.2082,136.2667,6169.0
2018-02-23 12:50:00,163.19,163.19,162.9,163.07,7404.0,136.25,136.25,136.0078,136.1498,7404.0
2018-02-23 13:00:00,163.04,163.1,162.83,162.83,6668.0,136.1247,136.1748,135.9494,135.9494,6668.0
2018-02-23 13:10:00,162.87,162.96,162.8,162.83,12185.0,135.9828,136.0579,135.9244,135.9494,12185.0
2018-02-23 13:20:00,162.84,162.88,162.51,162.52,15267.0,135.9578,135.9912,135.6822,135.6906,15267.0
2018-02-23 13:30:00,162.56,162.81,162.52,162.77,16820.0,135.724,135.9327,135.6906,135.8993,16820.0
2018-02-23 13:40:00,162.78,163.02,162.76,162.9,7869.0,135.9077,136.108,135.891,136.0078,7869.0
2018-02-23 13:50:00,162.82,162.86,162.61,162.85,11823.0,135.9411,135.9745,135.7657,135.9661,11823.0
2018-02-23 14:00:00,162.97,163.0,162.5,162.61,9593.0,136.0663,136.0913,135.6739,135.7657,9593.0
2018-02-23 14:10:00,162.63,162.8,162.46,162.77,7764.0,135.7824,135.9244,135.6405,135.8993,7764.0
2018-02-23 14:20:00,162.8,162.9,162.62,162.77,8414.0,135.9244,136.0078,135.7741,135.8993,8414.0
2018-02-23 14:30:00,162.7,162.94,162.61,162.66,13119.0,135.8409,136.0412,135.7657,135.8075,13119.0
2018-02-23 14:40:00,162.63,162.96,162.55,162.96,8835.0,135.7824,136.0579,135.7156,136.0579,8835.0
2018-02-23 14:50:00,162.97,163.09,162.79,162.83,13599.0,136.0663,136.1665,135.916,135.9494,13599.0
2018-02-23 15:00:00,162.83,163.23,162.83,163.2,10538.0,135.9494,136.2834,135.9494,136.2583,10538.0
2018-02-23 15:10:00,163.17,163.26,163.05,163.08,17268.0,136.2333,136.3084,136.1331,136.1581,17268.0
2018-02-23 15:20:00,163.09,163.53,163.08,163.48,21212.0,136.1665,136.5338,136.1581,136.4921,21212.0
2018-02-23 15:30:00,163.48,163.74,163.27,163.55,24323.0,136.4921,136.7092,136.3168,136.5505,24323.0
2018-02-23 15:40:00,163.57,163.8,163.54,163.67,36379.0,136.5672,136.7593,136.5422,136.6507,36379.0
2018-02-23 15:50:00,163.66,164.07,163.64,164.02,74144.0,136.6424,136.9847,136.6257,136.943,74144.0
2018-02-26 09:30:00,164.12,164.99,164.02,164.53,54954.0,137.0264,137.7528,136.943,137.3688,54954.0
2018-02-26 09:40:00,164.58,164.72,164.17,164.31,10393.0,137.4105,137.5274,137.0682,137.1851,10393.0
2018-02-26 09:50:00,164.48,164.62,164.09,164.23,12337.0,137.327,137.4439,137.0014,137.1183,12337.0
2018-02-26 10:00:00,164.15,164.53,164.13,164.31,13339.0,137.0515,137.3688,137.0348,137.1851,13339.0
2018-02-26 10:10:00,164.33,164.34,164.1,164.26,14668.0,137.2018,137.2101,137.0097,137.1433,14668.0
2018-02-26 10:20:00,164.16,164.24,163.76,163.84,8285.0,137.0598,137.1266,136.7259,136.7927,8285.0
2018-02-26 10:30:00,163.63,163.97,163.63,163.83,17840.0,136.6173,136.9012,136.6173,136.7843,17840.0
2018-02-26 10:40:00,163.89,164.05,163.84,164.03,4498.0,136.8344,136.968,136.7927,136.9513,4498.0
2018-02-26 10:50:00,164.08,164.08,163.65,163.65,5325.0,136.9931,136.9931,136.634,136.634,5325.0
2018-02-26 11:00:00,163.71,164.11,163.5,164.02,8564.0,136.6841,137.0181,136.5088,136.943,8564.0
2018-02-26 11:10:00,164.04,164.15,163.98,164.15,7425.0,136.9597,137.0515,136.9096,137.0515,7425.0
2018-02-26 11:20:00,164.13,164.22,164.05,164.2,5600.0,137.0348,137.1099,136.968,137.0932,5600.0
2018-02-26 11:30:00,164.14,164.26,163.98,164.01,5339.0,137.0431,137.1433,136.9096,136.9346,5339.0
2018-02-26 11:40:00,163.99,164.11,163.93,163.94,4418.0,136.9179,137.0181,136.8678,136.8762,4418.0
2018-02-26 11:50:00,163.99,164.03,163.83,163.89,5243.0,136.9179,136.9513,136.7843,136.8344,5243.0
2018-02-26 12:00:00,163.87,164.26,163.87,164.26,4624.0,136.8177,137.1433,136.8177,137.1433,4624.0
2018-02-26 12:10:00,164.29,164.61,164.29,164.61,3997.0,137.1684,137.4356,137.1684,137.4356,3997.0
2018-02-26 12:20:00,164.66,164.76,164.59,164.74,4250.0,137.4773,137.5608,137.4189,137.5441,4250.0
2018-02-26 12:30:00,164.8,164.8,164.31,164.5,10655.0,137.5942,137.5942,137.1851,137.3437,10655.0
2018-02-26 12:40:00,164.45,164.78,164.43,164.78,6738.0,137.302,137.5775,137.2853,137.5775,6738.0
2018-02-26 12:50:00,164.8,164.99,164.78,164.99,7393.0,137.5942,137.7528,137.5775,137.7528,7393.0
2018-02-26 13:00:00,164.98,165.09,164.89,164.99,7072.0,137.7445,137.8363,137.6693,137.7528,7072.0
2018-02-26 13:10:00,165.06,165.08,164.87,164.88,2852.0,137.8113,137.828,137.6526,137.661,2852.0
2018-02-26 13:20:00,164.88,165.14,164.88,165.14,4219.0,137.661,137.8781,137.661,137.8781,4219.0
2018-02-26 13:30:00,165.15,165.21,164.98,165.05,11186.0,137.8864,137.9365,137.7445,137.8029,11186.0
2018-02-26 13:40:00,165.06,165.16,165.06,165.16,9744.0,137.8113,137.8948,137.8113,137.8948,9744.0
2018-02-26 13:50:00,165.12,165.24,164.99,165.1,6378.0,137.8614,137.9616,137.7528,137.8447,6378.0
2018-02-26 14:00:00,165.11,165.31,165.09,165.31,8224.0,137.853,138.02,137.8363,138.02,8224.0
2018-02-26 14:10:00,165.31,165.35,165.22,165.28,9810.0,138.02,138.0534,137.9449,137.995,9810.0
2018-02-26 14:20:00,165.27,165.37,165.17,165.18,14322.0,137.9866,138.0701,137.9031,137.9115,14322.0
2018-02-26 14:30:00,165.15,165.23,164.96,164.97,14994.0,137.8864,137.9532,137.7278,137.7361,14994.0
2018-02-26 14:40:00,164.93,165.04,164.82,164.9,11626.0,137.7027,137.7946,137.6109,137.6777,11626.0
2018-02-26 14:50:00,164.83,164.98,164.79,164.92,10323.0,137.6192,137.7445,137.5858,137.6944,10323.0
2018-02-26 15:00:00,164.88,165.22,164.84,165.22,15260.0,137.661,137.9449,137.6276,137.9449,15260.0
2018-02-26 15:10:00,165.26,165.5,165.19,165.5,10741.0,137.9783,138.1786,137.9198,138.1786,10741.0
2018-02-26 15:20:00,165.5,165.63,165.47,165.56,30466.0,138.1786,138.2872,138.1536,138.2287,30466.0
2018-02-26 15:30:00,165.56,165.71,165.48,165.69,16700.0,138.2287,138.354,138.1619,138.3373,16700.0
2018-02-26 15:40:00,165.68,165.75,165.32,165.33,27326.0,138.3289,138.3874,138.0283,138.0367,27326.0
2018-02-26 15:50:00,165.35,165.55,165.23,165.47,76003.0,138.0534,138.2204,137.9532,138.1536,76003.0
2018-02-27 09:30:00,165.45,166.28,165.37,166.28,21017.0,138.1369,138.8299,138.0701,138.8299,21017.0
2018-02-27 09:40:00,166.25,166.39,165.77,166.28,12188.0,138.8048,138.9217,138.4041,138.8299,12188.0
2018-02-27 09:50:00,166.36,166.41,166.02,166.19,13213.0,138.8967,138.9384,138.6128,138.7547,13213.0
2018-02-27 10:00:00,166.27,166.54,166.0,166.54,18390.0,138.8215,139.0469,138.5961,139.0469,18390.0
2018-02-27 10:10:00,166.51,166.79,166.4,166.53,10789.0,139.0219,139.2557,138.9301,139.0386,10789.0
2018-02-27 10:20:00,166.68,167.04,166.64,166.67,14382.0,139.1638,139.4644,139.1304,139.1555,14382.0
2018-02-27 10:30:00,166.74,166.87,166.0,166.07,10862.0,139.2139,139.3225,138.5961,138.6545,10862.0
2018-02-27 10:40:00,166.14,166.22,165.72,165.75,11800.0,138.713,138.7798,138.3623,138.3874,11800.0
2018-02-27 10:50:00,165.85,165.92,165.28,165.48,19253.0,138.4709,138.5293,137.995,138.1619,19253.0
2018-02-27 11:00:00,165.49,165.8,165.34,165.72,12005.0,138.1703,138.4291,138.045,138.3623,12005.0
2018-02-27 11:10:00,165.91,166.15,165.81,165.81,7297.0,138.5209,138.7213,138.4375,138.4375,7297.0
2018-02-27 11:20:00,165.74,165.78,165.54,165.62,10456.0,138.379,138.4124,138.212,138.2788,10456.0
2018-02-27 11:30:00,165.62,166.13,165.51,165.6,8787.0,138.2788,138.7046,138.187,138.2621,8787.0
2018-02-27 11:40:00,165.51,165.66,165.21,165.6,21262.0,138.187,138.3122,137.9365,138.2621,21262.0
2018-02-27 11:50:00,165.56,165.59,164.83,165.1,19726.0,138.2287,138.2538,137.6192,137.8447,19726.0
2018-02-27 12:00:00,164.91,165.1,164.85,165.01,6240.0,137.686,137.8447,137.6359,137.7695,6240.0
2018-02-27 12:10:00,165.07,165.21,164.48,164.53,13821.0,137.8196,137.9365,137.327,137.3688,13821.0
2018-02-27 12:20:00,164.51,165.04,164.23,164.95,9841.0,137.3521,137.7946,137.1183,137.7194,9841.0
2018-02-27 12:30:00,164.89,165.32,164.83,165.26,10834.0,137.6693,138.0283,137.6192,137.9783,10834.0
2018-02-27 12:40:00,165.23,165.28,165.02,165.22,9222.0,137.9532,137.995,137.7779,137.9449,9222.0
2018-02-27 12:50:00,165.33,165.5,165.24,165.39,7471.0,138.0367,138.1786,137.9616,138.0868,7471.0
2018-02-27 13:00:00,165.38,165.42,165.18,165.42,4146.0,138.0784,138.1118,137.9115,138.1118,4146.0
2018-02-27 13:10:00,165.46,165.48,165.07,165.23,5799.0,138.1452,138.1619,137.8196,137.9532,5799.0
2018-02-27 13:20:00,165.27,165.35,165.07,165.18,6015.0,137.9866,138.0534,137.8196,137.9115,6015.0
2018-02-27 13:30:00,165.12,165.14,164.9,164.91,3535.0,137.8614,137.8781,137.6777,137.686,3535.0
2018-02-27 13:40:00,165.02,165.24,164.93,164.93,5944.0,137.7779,137.9616,137.7027,137.7027,5944.0
2018-02-27 13:50:00,164.91,165.09,164.66,164.8,16427.0,137.686,137.8363,137.4773,137.5942,16427.0
2018-02-27 14:00:00,164.68,164.82,164.38,164.53,9116.0,137.494,137.6109,137.2435,137.3688,9116.0
2018-02-27 14:10:00,164.55,164.6,164.28,164.37,5907.0,137.3855,137.4272,137.16,137.2352,5907.0
2018-02-27 14:20:00,164.27,164.48,164.06,164.39,6237.0,137.1517,137.327,136.9764,137.2519,6237.0
2018-02-27 14:30:00,164.43,164.8,164.35,164.62,10178.0,137.2853,137.5942,137.2185,137.4439,10178.0
2018-02-27 14:40:00,164.72,164.74,164.16,164.29,9308.0,137.5274,137.5441,137.0598,137.1684,9308.0
2018-02-27 14:50:00,164.26,164.67,164.26,164.56,6331.0,137.1433,137.4857,137.1433,137.3938,6331.0
2018-02-27 15:00:00,164.42,164.61,164.11,164.11,9112.0,137.2769,137.4356,137.0181,137.0181,9112.0
2018-02-27 15:10:00,164.16,164.28,164.08,164.17,7339.0,137.0598,137.16,136.9931,137.0682,7339.0
2018-02-27 15:20:00,164.17,164.22,163.91,164.19,11274.0,137.0682,137.1099,136.8511,137.0849,11274.0
2018-02-27 15:30:00,164.2,164.25,163.62,163.92,26499.0,137.0932,137.135,136.609,136.8595,26499.0
2018-02-27 15:40:00,163.86,164.0,163.63,163.91,21645.0,136.8094,136.9263,136.6173,136.8511,21645.0
2018-02-27 15:50:00,163.87,163.87,163.19,163.21,60850.0,136.8177,136.8177,136.25,136.2667,60850.0
2018-02-28 09:30:00,163.77,164.23,162.73,162.83,22081.0,136.7342,137.1183,135.8659,135.9494,22081.0
2018-02-28 09:40:00,162.92,163.12,162.66,162.89,20648.0,136.0245,136.1915,135.8075,135.9995,20648.0
2018-02-28 09:50:00,162.77,163.52,162.77,163.29,9514.0,135.8993,136.5255,135.8993,136.3335,9514.0
2018-02-28 10:00:00,163.29,163.63,163.29,163.59,12010.0,136.3335,136.6173,136.3335,136.5839,12010.0
2018-02-28 10:10:00,163.6,164.19,163.4,164.19,14481.0,136.5923,137.0849,136.4253,137.0849,14481.0
2018-02-28 10:20:00,164.27,164.33,164.02,164.17,16031.0,137.1517,137.2018,136.943,137.0682,16031.0
2018-02-28 10:30:00,164.03,164.38,163.77,164.33,16534.0,136.9513,137.2435,136.7342,137.2018,16534.0
2018-02-28 10:40:00,164.3,164.3,163.67,163.67,15767.0,137.1767,137.1767,136.6507,136.6507,15767.0
2018-02-28 10:50:00,163.68,163.81,163.15,163.39,15281.0,136.6591,136.7676,136.2166,136.417,15281.0
2018-02-28 11:00:00,163.5,163.61,163.1,163.1,17140.0,136.5088,136.6006,136.1748,136.1748,17140.0
2018-02-28 11:10:00,163.09,163.37,162.86,163.34,10730.0,136.1665,136.4003,135.9745,136.3752,10730.0
2018-02-28 11:20:00,163.39,163.53,163.11,163.53,13600.0,136.417,136.5338,136.1832,136.5338,13600.0
2018-02-28 11:30:00,163.53,163.63,163.03,163.03,19186.0,136.5338,136.6173,136.1164,136.1164,19186.0
2018-02-28 11:40:00,162.99,163.0,162.71,162.91,39552.0,136.083,136.0913,135.8492,136.0162,39552.0
2018-02-28 11:50:00,162.91,163.34,162.91,163.28,13371.0,136.0162,136.3752,136.0162,136.3251,13371.0
2018-02-28 12:00:00,163.39,163.52,163.16,163.52,10636.0,136.417,136.5255,136.2249,136.5255,10636.0
2018-02-28 12:10:00,163.41,163.6,163.3,163.31,10781.0,136.4337,136.5923,136.3418,136.3502,10781.0
2018-02-28 12:20:00,163.29,163.46,163.17,163.46,3657.0,136.3335,136.4754,136.2333,136.4754,3657.0
2018-02-28 12:30:00,163.3,163.7,163.25,163.7,5180.0,136.3418,136.6758,136.3001,136.6758,5180.0
2018-02-28 12:40:00,163.67,164.11,163.59,164.07,9152.0,136.6507,137.0181,136.5839,136.9847,9152.0
2018-02-28 12:50:00,164.06,164.13,163.95,163.98,12506.0,136.9764,137.0348,136.8845,136.9096,12506.0
2018-02-28 13:00:00,163.95,163.98,163.64,163.82,5800.0,136.8845,136.9096,136.6257,136.776,5800.0
2018-02-28 13:10:00,163.81,163.9,163.73,163.84,7404.0,136.7676,136.8428,136.7008,136.7927,7404.0
2018-02-28 13:20:00,163.75,164.03,163.75,164.0,8105.0,136.7175,136.9513,136.7175,136.9263,8105.0
2018-02-28 13:30:00,163.92,164.08,163.89,163.97,3724.0,136.8595,136.9931,136.8344,136.9012,3724.0
2018-02-28 13:40:00,163.93,164.18,163.9,164.0,18036.0,136.8678,137.0765,136.8428,136.9263,18036.0
2018-02-28 13:50:00,164.0,164.46,163.85,164.42,16303.0,136.9263,137.3103,136.801,137.2769,16303.0
2018-02-28 14:00:00,164.46,164.65,164.41,164.46,11025.0,137.3103,137.469,137.2686,137.3103,11025.0
2018-02-28 14:10:00,164.44,164.59,164.24,164.47,14121.0,137.2936,137.4189,137.1266,137.3187,14121.0
2018-02-28 14:20:00,164.52,164.55,164.35,164.48,7877.0,137.3604,137.3855,137.2185,137.327,7877.0
2018-02-28 14:30:00,164.37,164.38,163.83,163.83,12730.0,137.2352,137.2435,136.7843,136.7843,12730.0
2018-02-28 14:40:00,163.75,163.95,163.73,163.89,27040.0,136.7175,136.8845,136.7008,136.8344,27040.0
2018-02-28 14:50:00,163.89,163.89,163.41,163.49,21632.0,136.8344,136.8344,136.4337,136.5005,21632.0
2018-02-28 15:00:00,163.5,163.67,163.19,163.63,40353.0,136.5088,136.6507,136.25,136.6173,40353.0
2018-02-28 15:10:00,163.63,163.63,163.03,163.05,13145.0,136.6173,136.6173,136.1164,136.1331,13145.0
2018-02-28 15:20:00,163.02,163.02,162.59,162.87,15937.0,136.108,136.108,135.749,135.9828,15937.0
2018-02-28 15:30:00,162.81,163.04,162.54,163.04,14083.0,135.9327,136.1247,135.7073,136.1247,14083.0
2018-02-28 15:40:00,163.01,163.05,162.09,162.09,63864.0,136.0997,136.1331,135.3316,135.3316,63864.0
2018-02-28 15:50:00,162.08,162.12,161.43,161.44,86324.0,135.3232,135.3566,134.7805,134.7889,86324.0
2018-03-01 09:30:00,161.56,162.36,160.51,160.89,19528.0,134.8891,135.557,134.0124,134.3297,19528.0
2018-03-01 09:40:00,160.86,160.86,160.21,160.47,31884.0,134.3046,134.3046,133.7619,133.979,31884.0
2018-03-01 09:50:00,160.47,160.61,160.03,160.36,26956.0,133.979,134.0959,133.6116,133.8872,26956.0
2018-03-01 10:00:00,160.2,161.15,160.05,161.06,41212.0,133.7536,134.5467,133.6283,134.4716,41212.0
2018-03-01 10:10:00,161.15,161.48,160.82,161.37,26331.0,134.5467,134.8223,134.2712,134.7304,26331.0
2018-03-01 10:20:00,161.35,161.71,160.94,161.71,20197.0,134.7137,135.0143,134.3714,135.0143,20197.0
2018-03-01 10:30:00,161.83,162.66,161.64,162.51,12238.0,135.1145,135.8075,134.9559,135.6822,12238.0
2018-03-01 10:40:00,162.39,162.54,162.05,162.17,18552.0,135.582,135.7073,135.2982,135.3984,18552.0
2018-03-01 10:50:00,162.15,162.16,161.61,161.72,27396.0,135.3817,135.39,134.9308,135.0226,27396.0
2018-03-01 11:00:00,161.67,162.07,161.59,162.02,12890.0,134.9809,135.3149,134.9141,135.2731,12890.0
2018-03-01 11:10:00,161.92,162.02,161.69,161.96,11159.0,135.1896,135.2731,134.9976,135.223,11159.0
2018-03-01 11:20:00,161.94,162.09,161.24,161.43,21815.0,135.2063,135.3316,134.6219,134.7805,21815.0
2018-03-01 11:30:00,161.38,161.52,161.16,161.47,13199.0,134.7388,134.8557,134.5551,134.8139,13199.0
2018-03-01 11:40:00,161.46,161.94,161.45,161.8,4334.0,134.8056,135.2063,134.7972,135.0894,4334.0
2018-03-01 11:50:00,161.77,162.28,161.77,162.02,9901.0,135.0644,135.4902,135.0644,135.2731,9901.0
2018-03-01 12:00:00,162.01,162.01,161.3,161.51,11162.0,135.2648,135.2648,134.672,134.8473,11162.0
2018-03-01 12:10:00,161.38,161.66,161.2,161.34,12617.0,134.7388,134.9726,134.5885,134.7054,12617.0
2018-03-01 12:20:00,161.28,161.4,161.03,161.21,13190.0,134.6553,134.7555,134.4466,134.5968,13190.0
2018-03-01 12:30:00,161.13,161.23,160.84,161.15,50735.0,134.53,134.6135,134.2879,134.5467,50735.0
2018-03-01 12:40:00,161.09,161.36,160.91,161.36,10765.0,134.4967,134.7221,134.3464,134.7221,10765.0
2018-03-01 12:50:00,161.27,161.34,160.9,161.09,12412.0,134.6469,134.7054,134.338,134.4967,12412.0
2018-03-01 13:00:00,160.94,160.97,159.89,160.14,42001.0,134.3714,134.3965,133.4948,133.7035,42001.0
2018-03-01 13:10:00,160.14,160.3,160.0,160.05,24744.0,133.7035,133.8371,133.5866,133.6283,24744.0
2018-03-01 13:20:00,160.06,160.23,159.84,160.09,21226.0,133.6367,133.7786,133.453,133.6617,21226.0
2018-03-01 13:30:00,160.07,160.14,159.66,159.84,42701.0,133.645,133.7035,133.3027,133.453,42701.0
2018-03-01 13:40:00,159.84,159.84,158.82,158.95,29445.0,133.453,133.453,132.6014,132.7099,29445.0
2018-03-01 13:50:00,158.96,159.03,158.32,158.37,33015.0,132.7183,132.7767,132.1839,132.2257,33015.0
2018-03-01 14:00:00,158.37,158.66,157.91,158.12,26785.0,132.2257,132.4678,131.8416,132.017,26785.0
2018-03-01 14:10:00,158.14,158.28,157.44,158.08,31478.0,132.0336,132.1505,131.4492,131.9836,31478.0
2018-03-01 14:20:00,158.18,158.86,158.04,158.86,86848.0,132.067,132.6348,131.9502,132.6348,86848.0
2018-03-01 14:30:00,158.86,158.95,158.35,158.55,75727.0,132.6348,132.7099,132.209,132.376,75727.0
2018-03-01 14:40:00,158.52,158.98,158.42,158.72,51561.0,132.3509,132.735,132.2674,132.5179,51561.0
2018-03-01 14:50:00,158.73,158.92,158.45,158.87,45463.0,132.5262,132.6849,132.2925,132.6431,45463.0
2018-03-01 15:00:00,158.81,159.48,158.54,159.36,44094.0,132.593,133.1524,132.3676,133.0522,44094.0
2018-03-01 15:10:00,159.32,159.76,159.1,159.59,25025.0,133.0188,133.3862,132.8352,133.2443,25025.0
2018-03-01 15:20:00,159.71,159.71,159.1,159.15,32907.0,133.3445,133.3445,132.8352,132.8769,32907.0
2018-03-01 15:30:00,159.2,159.37,158.39,158.42,59928.0,132.9187,133.0606,132.2424,132.2674,59928.0
2018-03-01 15:40:00,158.38,159.04,158.25,158.81,86529.0,132.234,132.7851,132.1255,132.593,86529.0
2018-03-01 15:50:00,158.89,159.19,158.34,158.44,133323.0,132.6598,132.9103,132.2006,132.2841,133323.0
2018-03-02 09:30:00,157.5,157.92,156.87,157.27,32928.0,131.4993,131.85,130.9733,131.3073,32928.0
2018-03-02 09:40:00,157.1,157.59,156.81,157.39,25287.0,131.1653,131.5744,130.9232,131.4075,25287.0
2018-03-02 09:50:00,157.41,157.64,157.09,157.36,24299.0,131.4242,131.6162,131.157,131.3824,24299.0
2018-03-02 10:00:00,157.42,157.67,156.81,157.13,36197.0,131.4325,131.6412,130.9232,131.1904,36197.0
2018-03-02 10:10:00,157.1,157.16,156.68,156.84,25022.0,131.1653,131.2154,130.8147,130.9483,25022.0
2018-03-02 10:20:00,156.83,157.11,156.52,156.93,13534.0,130.9399,131.1737,130.6811,131.0234,13534.0
2018-03-02 10:30:00,156.93,157.71,156.78,157.55,27198.0,131.0234,131.6746,130.8982,131.541,27198.0
2018-03-02 10:40:00,157.58,157.9,157.51,157.67,19609.0,131.5661,131.8333,131.5077,131.6412,19609.0
2018-03-02 10:50:00,157.61,157.61,157.17,157.17,18724.0,131.5911,131.5911,131.2238,131.2238,18724.0
2018-03-02 11:00:00,157.16,157.25,156.66,156.76,15042.0,131.2154,131.2906,130.798,130.8815,15042.0
2018-03-02 11:10:00,156.74,157.04,156.29,156.48,23260.0,130.8648,131.1152,130.4891,130.6477,23260.0
2018-03-02 11:20:00,156.43,157.3,156.29,157.17,13723.0,130.6059,131.3323,130.4891,131.2238,13723.0
2018-03-02 11:30:00,157.21,157.45,156.78,156.9,12209.0,131.2572,131.4576,130.8982,130.9984,12209.0
2018-03-02 11:40:00,156.95,157.57,156.95,157.51,22688.0,131.0401,131.5577,131.0401,131.5077,22688.0
2018-03-02 11:50:00,157.51,157.66,157.34,157.66,19757.0,131.5077,131.6329,131.3657,131.6329,19757.0
2018-03-02 12:00:00,157.57,157.85,157.25,157.43,11801.0,131.5577,131.7915,131.2906,131.4409,11801.0
2018-03-02 12:10:00,157.52,157.54,157.0,157.02,13597.0,131.516,131.5327,131.0818,131.0985,13597.0
2018-03-02 12:20:00,157.1,157.41,156.9,157.25,12759.0,131.1653,131.4242,130.9984,131.2906,12759.0
2018-03-02 12:30:00,157.37,157.43,156.95,157.24,12623.0,131.3908,131.4409,131.0401,131.2822,12623.0
2018-03-02 12:40:00,157.28,157.94,157.27,157.88,11550.0,131.3156,131.8667,131.3073,131.8166,11550.0
2018-03-02 12:50:00,157.81,158.32,157.81,158.2,11428.0,131.7581,132.1839,131.7581,132.0837,11428.0
2018-03-02 13:00:00,158.13,158.21,157.61,157.79,21389.0,132.0253,132.0921,131.5911,131.7414,21389.0
2018-03-02 13:10:00,157.74,157.95,157.5,157.86,25851.0,131.6997,131.875,131.4993,131.7999,25851.0
2018-03-02 13:20:00,157.9,158.01,157.67,157.73,15187.0,131.8333,131.9251,131.6412,131.6913,15187.0
2018-03-02 13:30:00,157.65,157.74,157.24,157.42,29473.0,131.6245,131.6997,131.2822,131.4325,29473.0
2018-03-02 13:40:00,157.49,157.9,157.45,157.89,16720.0,131.491,131.8333,131.4576,131.8249,16720.0
2018-03-02 13:50:00,157.99,158.03,157.39,157.6,23705.0,131.9084,131.9418,131.4075,131.5828,23705.0
2018-03-02 14:00:00,157.65,158.05,157.61,158.05,15741.0,131.6245,131.9585,131.5911,131.9585,15741.0
2018-03-02 14:10:00,158.05,158.36,157.97,158.07,12166.0,131.9585,132.2173,131.8917,131.9752,12166.0
2018-03-02 14:20:00,158.12,158.12,157.71,157.84,18060.0,132.017,132.017,131.6746,131.7832,18060.0
2018-03-02 14:30:00,157.84,158.06,157.51,158.06,50736.0,131.7832,131.9669,131.5077,131.9669,50736.0
2018-03-02 14:40:00,158.09,158.22,157.91,158.13,20209.0,131.9919,132.1004,131.8416,132.0253,20209.0
2018-03-02 14:50:00,158.13,158.34,157.95,157.95,25634.0,132.0253,132.2006,131.875,131.875,25634.0
2018-03-02 15:00:00,157.93,157.99,157.6,157.96,23996.0,131.8583,131.9084,131.5828,131.8834,23996.0
2018-03-02 15:10:00,157.97,158.12,157.69,158.03,22783.0,131.8917,132.017,131.6579,131.9418,22783.0
2018-03-02 15:20:00,158.0,158.25,157.97,158.19,24288.0,131.9168,132.1255,131.8917,132.0754,24288.0
2018-03-02 15:30:00,158.19,158.88,158.14,158.88,19398.0,132.0754,132.6515,132.0336,132.6515,19398.0
2018-03-02 15:40:00,158.96,159.14,158.41,158.62,41713.0,132.7183,132.8686,132.2591,132.4344,41713.0
2018-03-02 15:50:00,158.65,158.94,158.5,158.56,109381.0,132.4595,132.7016,132.3342,132.3843,109381.0
2018-03-05 09:30:00,157.94,158.0,157.19,157.69,33500.0,131.8667,131.9168,131.2405,131.6579,33500.0
2018-03-05 09:40:00,157.86,157.89,157.1,157.23,90453.0,131.7999,131.8249,131.1653,131.2739,90453.0
2018-03-05 09:50:00,157.23,157.31,156.95,157.22,101693.0,131.2739,131.3407,131.0401,131.2655,101693.0
2018-03-05 10:00:00,157.25,157.9,157.04,157.49,28171.0,131.2906,131.8333,131.1152,131.491,28171.0
2018-03-05 10:10:00,157.42,157.95,157.39,157.75,18994.0,131.4325,131.875,131.4075,131.708,18994.0
2018-03-05 10:20:00,157.72,157.84,157.48,157.76,19103.0,131.683,131.7832,131.4826,131.7164,19103.0
2018-03-05 10:30:00,157.81,157.81,157.32,157.58,50080.0,131.7581,131.7581,131.349,131.5661,50080.0
2018-03-05 10:40:00,157.65,157.93,157.57,157.89,33254.0,131.6245,131.8583,131.5577,131.8249,33254.0
2018-03-05 10:50:00,157.88,158.27,157.8,158.26,17925.0,131.8166,132.1422,131.7498,132.1338,17925.0
2018-03-05 11:00:00,158.24,158.82,158.18,158.67,15059.0,132.1171,132.6014,132.067,132.4762,15059.0
2018-03-05 11:10:00,158.64,158.7,158.41,158.7,8751.0,132.4511,132.5012,132.2591,132.5012,8751.0
2018-03-05 11:20:00,158.79,159.16,158.74,159.11,10269.0,132.5763,132.8853,132.5346,132.8435,10269.0
2018-03-05 11:30:00,159.07,159.29,159.06,159.29,15680.0,132.8101,132.9938,132.8018,132.9938,15680.0
2018-03-05 11:40:00,159.32,159.64,159.31,159.35,15038.0,133.0188,133.286,133.0105,133.0439,15038.0
2018-03-05 11:50:00,159.37,159.37,158.98,159.21,20122.0,133.0606,133.0606,132.735,132.927,20122.0
2018-03-05 12:00:00,159.35,159.48,159.15,159.17,40244.0,133.0439,133.1524,132.8769,132.8936,40244.0
2018-03-05 12:10:00,159.23,159.34,158.9,158.9,52587.0,132.9437,133.0355,132.6682,132.6682,52587.0
2018-03-05 12:20:00,158.84,158.88,158.58,158.86,10529.0,132.6181,132.6515,132.401,132.6348,10529.0
2018-03-05 12:30:00,158.91,158.91,158.6,158.76,12495.0,132.6765,132.6765,132.4177,132.5513,12495.0
2018-03-05 12:40:00,158.77,158.78,158.65,158.67,8828.0,132.5596,132.568,132.4595,132.4762,8828.0
2018-03-05 12:50:00,158.68,158.75,158.56,158.65,11841.0,132.4845,132.5429,132.3843,132.4595,11841.0
2018-03-05 13:00:00,158.7,158.82,158.6,158.64,17228.0,132.5012,132.6014,132.4177,132.4511,17228.0
2018-03-05 13:10:00,158.68,158.83,158.59,158.65,14408.0,132.4845,132.6097,132.4094,132.4595,14408.0
2018-03-05 13:20:00,158.68,158.87,158.66,158.67,21825.0,132.4845,132.6431,132.4678,132.4762,21825.0
2018-03-05 13:30:00,158.77,158.82,158.53,158.65,8441.0,132.5596,132.6014,132.3593,132.4595,8441.0
2018-03-05 13:40:00,158.67,158.79,158.53,158.66,14821.0,132.4762,132.5763,132.3593,132.4678,14821.0
2018-03-05 13:50:00,158.7,159.01,158.68,159.01,23988.0,132.5012,132.76,132.4845,132.76,23988.0
2018-03-05 14:00:00,159.0,159.21,158.97,159.21,13128.0,132.7517,132.927,132.7266,132.927,13128.0
2018-03-05 14:10:00,159.25,159.27,158.75,158.75,11745.0,132.9604,132.9771,132.5429,132.5429,11745.0
2018-03-05 14:20:00,158.83,159.16,158.82,159.06,12677.0,132.6097,132.8853,132.6014,132.8018,12677.0
2018-03-05 14:30:00,159.12,159.23,158.88,159.22,13028.0,132.8519,132.9437,132.6515,132.9354,13028.0
2018-03-05 14:40:00,159.29,159.65,159.21,159.65,12283.0,132.9938,133.2944,132.927,133.2944,12283.0
2018-03-05 14:50:00,159.68,159.88,159.51,159.83,13923.0,133.3194,133.4864,133.1775,133.4447,13923.0
2018-03-05 15:00:00,159.79,160.11,159.76,159.82,20947.0,133.4113,133.6784,133.3862,133.4363,20947.0
2018-03-05 15:10:00,159.83,160.1,159.75,160.1,20963.0,133.4447,133.6701,133.3779,133.6701,20963.0
2018-03-05 15:20:00,160.07,160.3,159.99,159.99,15907.0,133.645,133.8371,133.5782,133.5782,15907.0
2018-03-05 15:30:00,159.95,160.42,159.88,160.32,24598.0,133.5448,133.9373,133.4864,133.8538,24598.0
2018-03-05 15:40:00,160.32,160.46,159.95,159.96,99073.0,133.8538,133.9707,133.5448,133.5532,99073.0
2018-03-05 15:50:00,159.93,160.21,159.57,159.76,193991.0,133.5281,133.7619,133.2276,133.3862,193991.0
2018-03-06 09:30:00,160.59,160.97,160.26,160.75,46797.0,134.0792,134.3965,133.8037,134.2128,46797.0
2018-03-06 09:40:00,160.88,161.06,160.13,160.13,12351.0,134.3213,134.4716,133.6951,133.6951,12351.0
2018-03-06 09:50:00,160.13,160.24,159.83,159.86,8762.0,133.6951,133.787,133.4447,133.4697,8762.0
2018-03-06 10:00:00,159.84,160.28,159.75,159.95,26373.0,133.453,133.8204,133.3779,133.5448,26373.0
2018-03-06 10:10:00,159.86,160.82,159.8,160.77,16642.0,133.4697,134.2712,133.4196,134.2295,16642.0
2018-03-06 10:20:00,160.62,161.03,160.59,160.92,10723.0,134.1042,134.4466,134.0792,134.3547,10723.0
2018-03-06 10:30:00,160.99,161.09,160.92,161.02,17013.0,134.4132,134.4967,134.3547,134.4382,17013.0
2018-03-06 10:40:00,160.94,160.98,160.3,160.48,11297.0,134.3714,134.4048,133.8371,133.9874,11297.0
2018-03-06 10:50:00,160.45,160.6,160.06,160.28,16078.0,133.9623,134.0875,133.6367,133.8204,16078.0
2018-03-06 11:00:00,160.17,160.67,160.15,160.43,12434.0,133.7285,134.146,133.7118,133.9456,12434.0
2018-03-06 11:10:00,160.35,160.52,160.13,160.47,13491.0,133.8788,134.0207,133.6951,133.979,13491.0
2018-03-06 11:20:00,160.34,160.35,159.95,160.1,10824.0,133.8705,133.8788,133.5448,133.6701,10824.0
2018-03-06 11:30:00,160.22,160.29,160.04,160.08,10925.0,133.7703,133.8287,133.62,133.6534,10925.0
2018-03-06 11:40:00,160.18,160.25,160.0,160.25,11165.0,133.7369,133.7953,133.5866,133.7953,11165.0
2018-03-06 11:50:00,160.22,160.22,159.99,160.18,9282.0,133.7703,133.7703,133.5782,133.7369,9282.0
2018-03-06 12:00:00,160.2,160.21,159.98,160.07,12787.0,133.7536,133.7619,133.5699,133.645,12787.0
2018-03-06 12:10:00,160.01,160.21,159.98,160.15,5150.0,133.5949,133.7619,133.5699,133.7118,5150.0
2018-03-06 12:20:00,160.13,160.16,159.8,159.85,22509.0,133.6951,133.7202,133.4196,133.4614,22509.0
2018-03-06 12:30:00,159.88,160.15,159.88,160.06,10752.0,133.4864,133.7118,133.4864,133.6367,10752.0
2018-03-06 12:40:00,160.09,160.25,160.02,160.25,21037.0,133.6617,133.7953,133.6033,133.7953,21037.0
2018-03-06 12:50:00,160.29,160.98,160.28,160.97,11677.0,133.8287,134.4048,133.8204,134.3965,11677.0
2018-03-06 13:00:00,161.04,161.49,161.0,161.27,15141.0,134.4549,134.8306,134.4215,134.6469,15141.0
2018-03-06 13:10:00,161.37,161.72,161.34,161.69,10734.0,134.7304,135.0226,134.7054,134.9976,10734.0
2018-03-06 13:20:00,161.66,161.91,161.59,161.62,17897.0,134.9726,135.1813,134.9141,134.9392,17897.0
2018-03-06 13:30:00,161.59,161.7,161.45,161.55,21128.0,134.9141,135.006,134.7972,134.8807,21128.0
2018-03-06 13:40:00,161.59,161.63,161.17,161.25,14075.0,134.9141,134.9475,134.5634,134.6302,14075.0
2018-03-06 13:50:00,161.25,161.44,161.24,161.43,10422.0,134.6302,134.7889,134.6219,134.7805,10422.0
2018-03-06 14:00:00,161.44,161.45,161.08,161.34,17536.0,134.7889,134.7972,134.4883,134.7054,17536.0
2018-03-06 14:10:00,161.35,161.36,161.03,161.09,13081.0,134.7137,134.7221,134.4466,134.4967,13081.0
2018-03-06 14:20:00,161.21,161.34,161.14,161.21,12724.0,134.5968,134.7054,134.5384,134.5968,12724.0
2018-03-06 14:30:00,161.21,161.57,161.16,161.5,44539.0,134.5968,134.8974,134.5551,134.839,44539.0
2018-03-06 14:40:00,161.52,161.65,161.42,161.65,15034.0,134.8557,134.9642,134.7722,134.9642,15034.0
2018-03-06 14:50:00,161.65,161.69,161.41,161.58,22571.0,134.9642,134.9976,134.7638,134.9058,22571.0
2018-03-06 15:00:00,161.55,161.82,161.52,161.82,23186.0,134.8807,135.1061,134.8557,135.1061,23186.0
2018-03-06 15:10:00,161.82,161.82,160.99,161.21,25239.0,135.1061,135.1061,134.4132,134.5968,25239.0
2018-03-06 15:20:00,161.22,161.56,161.14,161.47,24201.0,134.6052,134.8891,134.5384,134.8139,24201.0
2018-03-06 15:30:00,161.5,161.81,161.49,161.57,23195.0,134.839,135.0978,134.8306,134.8974,23195.0
2018-03-06 15:40:00,161.57,161.72,161.32,161.55,51811.0,134.8974,135.0226,134.6887,134.8807,51811.0
2018-03-06 15:50:00,161.53,161.78,161.38,161.63,113347.0,134.864,135.0727,134.7388,134.9475,113347.0
2018-03-07 09:30:00,159.74,160.88,159.05,160.31,24499.0,133.3695,134.3213,132.7934,133.8454,24499.0
2018-03-07 09:40:00,160.49,160.54,160.02,160.06,38043.0,133.9957,134.0374,133.6033,133.6367,38043.0
2018-03-07 09:50:00,160.21,160.41,160.1,160.1,11236.0,133.7619,133.9289,133.6701,133.6701,11236.0
2018-03-07 10:00:00,160.08,160.55,160.08,160.42,28187.0,133.6534,134.0458,133.6534,133.9373,28187.0
2018-03-07 10:10:00,160.53,160.91,160.38,160.91,17495.0,134.0291,134.3464,133.9039,134.3464,17495.0
2018-03-07 10:20:00,160.95,161.22,160.78,160.98,11727.0,134.3798,134.6052,134.2378,134.4048,11727.0
2018-03-07 10:30:00,161.0,161.31,160.86,161.05,10239.0,134.4215,134.6803,134.3046,134.4633,10239.0
2018-03-07 10:40:00,161.09,161.49,161.05,161.49,7784.0,134.4967,134.8306,134.4633,134.8306,7784.0
2018-03-07 10:50:00,161.54,161.65,161.33,161.59,9665.0,134.8724,134.9642,134.697,134.9141,9665.0
2018-03-07 11:00:00,161.54,161.65,161.28,161.39,26062.0,134.8724,134.9642,134.6553,134.7471,26062.0
2018-03-07 11:10:00,161.34,161.59,161.27,161.34,9501.0,134.7054,134.9141,134.6469,134.7054,9501.0
2018-03-07 11:20:00,161.31,161.31,161.0,161.0,6333.0,134.6803,134.6803,134.4215,134.4215,6333.0
2018-03-07 11:30:00,161.07,161.74,161.07,161.55,7780.0,134.48,135.0393,134.48,134.8807,7780.0
2018-03-07 11:40:00,161.57,161.7,161.37,161.45,8644.0,134.8974,135.006,134.7304,134.7972,8644.0
2018-03-07 11:50:00,161.45,161.45,160.85,160.86,8576.0,134.7972,134.7972,134.2963,134.3046,8576.0
2018-03-07 12:00:00,160.92,160.97,160.69,160.78,12222.0,134.3547,134.3965,134.1627,134.2378,12222.0
2018-03-07 12:10:00,160.72,161.07,160.65,161.07,12973.0,134.1877,134.48,134.1293,134.48,12973.0
2018-03-07 12:20:00,160.99,161.15,160.8,161.13,11395.0,134.4132,134.5467,134.2545,134.53,11395.0
2018-03-07 12:30:00,161.09,161.15,160.97,161.13,13351.0,134.4967,134.5467,134.3965,134.53,13351.0
2018-03-07 12:40:00,161.03,161.37,160.87,161.28,17571.0,134.4466,134.7304,134.313,134.6553,17571.0
2018-03-07 12:50:00,161.3,161.46,161.27,161.43,10401.0,134.672,134.8056,134.6469,134.7805,10401.0
2018-03-07 13:00:00,161.42,161.42,160.77,160.77,7595.0,134.7722,134.7722,134.2295,134.2295,7595.0
2018-03-07 13:10:00,160.83,161.01,160.69,160.91,20393.0,134.2796,134.4299,134.1627,134.3464,20393.0
2018-03-07 13:20:00,160.94,161.5,160.86,161.5,7245.0,134.3714,134.839,134.3046,134.839,7245.0
2018-03-07 13:30:00,161.63,161.7,161.42,161.5,11480.0,134.9475,135.006,134.7722,134.839,11480.0
2018-03-07 13:40:00,161.54,161.77,161.47,161.71,12836.0,134.8724,135.0644,134.8139,135.0143,12836.0
2018-03-07 13:50:00,161.72,161.95,161.68,161.95,11145.0,135.0226,135.2147,134.9893,135.2147,11145.0
2018-03-07 14:00:00,161.91,161.95,161.51,161.53,24397.0,135.1813,135.2147,134.8473,134.864,24397.0
2018-03-07 14:10:00,161.58,161.93,161.58,161.76,16157.0,134.9058,135.198,134.9058,135.056,16157.0
2018-03-07 14:20:00,161.75,161.87,161.54,161.57,12113.0,135.0477,135.1479,134.8724,134.8974,12113.0
2018-03-07 14:30:00,161.59,161.91,161.52,161.82,12893.0,134.9141,135.1813,134.8557,135.1061,12893.0
2018-03-07 14:40:00,161.83,161.89,161.71,161.85,11427.0,135.1145,135.1646,135.0143,135.1312,11427.0
2018-03-07 14:50:00,161.87,162.04,161.66,162.0,21410.0,135.1479,135.2898,134.9726,135.2564,21410.0
2018-03-07 15:00:00,162.01,163.19,162.01,163.02,29920.0,135.2648,136.25,135.2648,136.108,29920.0
2018-03-07 15:10:00,163.06,163.12,162.75,162.83,33167.0,136.1414,136.1915,135.8826,135.9494,33167.0
2018-03-07 15:20:00,162.79,162.98,162.66,162.93,31561.0,135.916,136.0746,135.8075,136.0329,31561.0
2018-03-07 15:30:00,162.93,163.25,162.88,163.25,37498.0,136.0329,136.3001,135.9912,136.3001,37498.0
2018-03-07 15:40:00,163.28,163.73,163.28,163.32,98585.0,136.3251,136.7008,136.3251,136.3585,98585.0
2018-03-07 15:50:00,163.36,163.37,162.91,163.03,103197.0,136.3919,136.4003,136.0162,136.1164,103197.0
2018-03-08 09:30:00,164.31,165.48,163.59,164.5,96497.0,137.1851,138.1619,136.5839,137.3437,96497.0
2018-03-08 09:40:00,164.37,165.09,164.37,165.0,46647.0,137.2352,137.8363,137.2352,137.7612,46647.0
2018-03-08 09:50:00,164.96,165.12,164.52,164.76,68592.0,137.7278,137.8614,137.3604,137.5608,68592.0
2018-03-08 10:00:00,164.84,164.98,164.59,164.71,33480.0,137.6276,137.7445,137.4189,137.519,33480.0
2018-03-08 10:10:00,164.71,165.04,164.66,165.0,43155.0,137.519,137.7946,137.4773,137.7612,43155.0
2018-03-08 10:20:00,164.98,165.79,164.98,165.32,48092.0,137.7445,138.4208,137.7445,138.0283,48092.0
2018-03-08 10:30:00,165.24,165.34,164.33,164.45,70916.0,137.9616,138.045,137.2018,137.302,70916.0
2018-03-08 10:40:00,164.46,165.36,164.46,165.21,51522.0,137.3103,138.0617,137.3103,137.9365,51522.0
2018-03-08 10:50:00,165.22,165.36,164.99,165.08,36642.0,137.9449,138.0617,137.7528,137.828,36642.0
2018-03-08 11:00:00,165.12,165.45,165.01,165.45,35601.0,137.8614,138.1369,137.7695,138.1369,35601.0
2018-03-08 11:10:00,165.47,166.15,165.47,165.78,41567.0,138.1536,138.7213,138.1536,138.4124,41567.0
2018-03-08 11:20:00,165.91,166.41,165.78,166.23,80805.0,138.5209,138.9384,138.4124,138.7881,80805.0
2018-03-08 11:30:00,166.19,166.24,165.46,165.68,49825.0,138.7547,138.7965,138.1452,138.3289,49825.0
2018-03-08 11:40:00,165.68,165.75,165.53,165.53,31547.0,138.3289,138.3874,138.2037,138.2037,31547.0
2018-03-08 11:50:00,165.53,165.53,164.97,165.16,55641.0,138.2037,138.2037,137.7361,137.8948,55641.0
2018-03-08 12:00:00,165.2,165.56,165.01,165.09,50325.0,137.9282,138.2287,137.7695,137.8363,50325.0
2018-03-08 12:10:00,165.01,165.15,164.98,165.01,56226.0,137.7695,137.8864,137.7445,137.7695,56226.0
2018-03-08 12:20:00,165.01,165.34,164.99,165.2,35530.0,137.7695,138.045,137.7528,137.9282,35530.0
2018-03-08 12:30:00,165.15,165.19,165.0,165.18,49294.0,137.8864,137.9198,137.7612,137.9115,49294.0
2018-03-08 12:40:00,165.14,165.27,165.03,165.16,22617.0,137.8781,137.9866,137.7862,137.8948,22617.0
2018-03-08 12:50:00,165.16,165.32,165.08,165.13,32824.0,137.8948,138.0283,137.828,137.8697,32824.0
2018-03-08 13:00:00,165.11,165.35,165.1,165.2,29638.0,137.853,138.0534,137.8447,137.9282,29638.0
2018-03-08 13:10:00,165.2,165.27,165.1,165.16,20291.0,137.9282,137.9866,137.8447,137.8948,20291.0
2018-03-08 13:20:00,165.17,165.64,165.08,165.15,43369.0,137.9031,138.2955,137.828,137.8864,43369.0
2018-03-08 13:30:00,165.15,165.22,164.9,164.96,37227.0,137.8864,137.9449,137.6777,137.7278,37227.0
2018-03-08 13:40:00,164.96,165.12,164.91,164.94,35322.0,137.7278,137.8614,137.686,137.7111,35322.0
2018-03-08 13:50:00,165.0,165.24,164.96,165.15,18234.0,137.7612,137.9616,137.7278,137.8864,18234.0
2018-03-08 14:00:00,165.12,165.2,165.07,165.15,75866.0,137.8614,137.9282,137.8196,137.8864,75866.0
2018-03-08 14:10:00,165.15,165.22,165.13,165.17,23871.0,137.8864,137.9449,137.8697,137.9031,23871.0
2018-03-08 14:20:00,165.19,165.38,165.12,165.19,32859.0,137.9198,138.0784,137.8614,137.9198,32859.0
2018-03-08 14:30:00,165.15,165.18,164.9,165.18,28233.0,137.8864,137.9115,137.6777,137.9115,28233.0
2018-03-08 14:40:00,165.14,165.6,165.01,165.54,19745.0,137.8781,138.2621,137.7695,138.212,19745.0
2018-03-08 14:50:00,165.59,165.75,165.43,165.57,29816.0,138.2538,138.3874,138.1202,138.2371,29816.0
2018-03-08 15:00:00,165.59,166.5,165.59,166.19,36285.0,138.2538,139.0135,138.2538,138.7547,36285.0
2018-03-08 15:10:00,166.21,166.51,165.9,166.51,36351.0,138.7714,139.0219,138.5126,139.0219,36351.0
2018-03-08 15:20:00,166.47,166.62,166.2,166.37,40892.0,138.9885,139.1137,138.7631,138.905,40892.0
2018-03-08 15:30:00,166.37,166.48,166.07,166.07,53563.0,138.905,138.9968,138.6545,138.6545,53563.0
2018-03-08 15:40:00,166.06,166.09,165.6,165.79,76848.0,138.6462,138.6712,138.2621,138.4208,76848.0
2018-03-08 15:50:00,165.79,166.41,165.79,166.27,167407.0,138.4208,138.9384,138.4208,138.8215,167407.0
2018-03-09 09:30:00,167.18,167.61,166.53,167.49,52923.0,139.5813,139.9403,139.0386,139.8401,52923.0
2018-03-09 09:40:00,167.39,168.34,167.0,168.34,44778.0,139.7566,140.5498,139.431,140.5498,44778.0
2018-03-09 09:50:00,168.13,169.35,168.12,169.35,54556.0,140.3745,141.3931,140.3661,141.3931,54556.0
2018-03-09 10:00:00,169.35,169.66,168.9,169.65,52278.0,141.3931,141.6519,141.0173,141.6435,52278.0
2018-03-09 10:10:00,169.59,170.42,169.33,169.87,41634.0,141.5934,142.2864,141.3764,141.8272,41634.0
2018-03-09 10:20:00,169.87,170.11,169.62,169.91,29064.0,141.8272,142.0276,141.6185,141.8606,29064.0
2018-03-09 10:30:00,169.93,170.2,169.8,170.03,27667.0,141.8773,142.1027,141.7688,141.9608,27667.0
2018-03-09 10:40:00,170.06,170.96,170.03,170.6,54714.0,141.9858,142.7373,141.9608,142.4367,54714.0
2018-03-09 10:50:00,170.63,170.89,170.36,170.69,39373.0,142.4618,142.6788,142.2363,142.5118,39373.0
2018-03-09 11:00:00,170.67,170.82,170.13,170.31,37327.0,142.4951,142.6204,142.0443,142.1946,37327.0
2018-03-09 11:10:00,170.29,170.49,169.88,169.99,32582.0,142.1779,142.3449,141.8356,141.9274,32582.0
2018-03-09 11:20:00,170.09,170.23,169.77,170.18,27298.0,142.0109,142.1278,141.7437,142.086,27298.0
2018-03-09 11:30:00,170.23,170.36,170.09,170.29,19766.0,142.1278,142.2363,142.0109,142.1779,19766.0
2018-03-09 11:40:00,170.23,170.32,169.93,170.15,21162.0,142.1278,142.2029,141.8773,142.061,21162.0
2018-03-09 11:50:00,170.15,170.5,170.1,170.28,23515.0,142.061,142.3532,142.0192,142.1695,23515.0
2018-03-09 12:00:00,170.22,170.56,170.22,170.53,21594.0,142.1194,142.4033,142.1194,142.3783,21594.0
2018-03-09 12:10:00,170.48,170.74,170.37,170.71,22125.0,142.3365,142.5536,142.2447,142.5285,22125.0
2018-03-09 12:20:00,170.73,170.96,170.66,170.74,19580.0,142.5452,142.7373,142.4868,142.5536,19580.0
2018-03-09 12:30:00,170.68,171.09,170.64,170.91,18108.0,142.5035,142.8458,142.4701,142.6955,18108.0
2018-03-09 12:40:00,170.89,170.89,170.47,170.5,44569.0,142.6788,142.6788,142.3282,142.3532,44569.0
2018-03-09 12:50:00,170.49,170.49,170.14,170.3,25607.0,142.3449,142.3449,142.0526,142.1862,25607.0
2018-03-09 13:00:00,170.26,170.46,170.26,170.37,39263.0,142.1528,142.3198,142.1528,142.2447,39263.0
2018-03-09 13:10:00,170.36,170.46,170.29,170.43,18275.0,142.2363,142.3198,142.1779,142.2948,18275.0
2018-03-09 13:20:00,170.4,170.49,170.22,170.46,14361.0,142.2697,142.3449,142.1194,142.3198,14361.0
2018-03-09 13:30:00,170.46,170.48,170.13,170.22,15793.0,142.3198,142.3365,142.0443,142.1194,15793.0
2018-03-09 13:40:00,170.25,170.3,170.09,170.29,9143.0,142.1445,142.1862,142.0109,142.1779,9143.0
2018-03-09 13:50:00,170.25,170.26,170.0,170.07,43096.0,142.1445,142.1528,141.9358,141.9942,43096.0
2018-03-09 14:00:00,170.08,170.09,170.0,170.02,107279.0,142.0025,142.0109,141.9358,141.9525,107279.0
2018-03-09 14:10:00,170.03,170.29,170.0,170.09,37820.0,141.9608,142.1779,141.9358,142.0109,37820.0
2018-03-09 14:20:00,170.11,170.11,169.9,170.02,54786.0,142.0276,142.0276,141.8523,141.9525,54786.0
2018-03-09 14:30:00,169.97,170.04,169.78,169.95,21914.0,141.9107,141.9692,141.7521,141.894,21914.0
2018-03-09 14:40:00,170.0,170.08,169.87,169.99,39750.0,141.9358,142.0025,141.8272,141.9274,39750.0
2018-03-09 14:50:00,169.97,170.0,169.82,169.91,57577.0,141.9107,141.9358,141.7855,141.8606,57577.0
2018-03-09 15:00:00,169.94,169.97,169.67,169.78,66562.0,141.8857,141.9107,141.6602,141.7521,66562.0
2018-03-09 15:10:00,169.79,169.89,169.69,169.75,39442.0,141.7604,141.8439,141.6769,141.727,39442.0
2018-03-09 15:20:00,169.74,169.84,169.67,169.74,55914.0,141.7187,141.8022,141.6602,141.7187,55914.0
2018-03-09 15:30:00,169.83,169.93,169.77,169.86,91345.0,141.7938,141.8773,141.7437,141.8189,91345.0
2018-03-09 15:40:00,169.89,170.13,169.86,169.89,52082.0,141.8439,142.0443,141.8189,141.8439,52082.0
2018-03-09 15:50:00,169.92,170.29,169.9,170.26,159499.0,141.869,142.1779,141.8523,142.1528,159499.0
2018-03-12 09:30:00,170.64,170.76,169.55,169.89,25395.0,142.4701,142.5703,141.56,141.8439,25395.0
2018-03-12 09:40:00,169.92,170.14,169.71,169.86,25807.0,141.869,142.0526,141.6936,141.8189,25807.0
2018-03-12 09:50:00,169.83,169.85,169.26,169.28,12625.0,141.7938,141.8105,141.3179,141.3346,12625.0
2018-03-12 10:00:00,169.37,169.5,169.11,169.42,14304.0,141.4098,141.5183,141.1927,141.4515,14304.0
2018-03-12 10:10:00,169.47,169.75,169.42,169.69,13573.0,141.4932,141.727,141.4515,141.6769,13573.0
2018-03-12 10:20:00,169.72,169.72,169.21,169.21,11278.0,141.702,141.702,141.2762,141.2762,11278.0
2018-03-12 10:30:00,169.23,169.24,168.9,168.9,9851.0,141.2929,141.3012,141.0173,141.0173,9851.0
2018-03-12 10:40:00,168.93,169.19,168.84,169.09,6861.0,141.0424,141.2595,140.9673,141.176,6861.0
2018-03-12 10:50:00,169.13,169.15,168.24,168.24,16315.0,141.2094,141.2261,140.4663,140.4663,16315.0
2018-03-12 11:00:00,168.23,168.52,168.02,168.02,18369.0,140.458,140.7001,140.2826,140.2826,18369.0
2018-03-12 11:10:00,168.05,168.32,167.83,168.31,59074.0,140.3077,140.5331,140.124,140.5247,59074.0
2018-03-12 11:20:00,168.27,168.48,168.17,168.24,34964.0,140.4913,140.6667,140.4079,140.4663,34964.0
2018-03-12 11:30:00,168.24,168.58,168.17,168.49,17883.0,140.4663,140.7502,140.4079,140.675,17883.0
2018-03-12 11:40:00,168.5,168.58,168.21,168.29,22946.0,140.6834,140.7502,140.4413,140.508,22946.0
2018-03-12 11:50:00,168.29,168.51,168.23,168.3,22323.0,140.508,140.6917,140.458,140.5164,22323.0
2018-03-12 12:00:00,168.28,168.64,168.24,168.57,21618.0,140.4997,140.8003,140.4663,140.7418,21618.0
2018-03-12 12:10:00,168.51,168.87,168.46,168.84,10611.0,140.6917,140.9923,140.65,140.9673,10611.0
2018-03-12 12:20:00,168.82,168.93,168.7,168.76,14183.0,140.9506,141.0424,140.8504,140.9005,14183.0
2018-03-12 12:30:00,168.77,168.98,168.46,168.64,24499.0,140.9088,141.0841,140.65,140.8003,24499.0
2018-03-12 12:40:00,168.65,168.85,168.62,168.85,8285.0,140.8086,140.9756,140.7836,140.9756,8285.0
2018-03-12 12:50:00,168.86,168.97,168.63,168.72,15179.0,140.984,141.0758,140.7919,140.8671,15179.0
2018-03-12 13:00:00,168.71,168.98,168.71,168.87,10450.0,140.8587,141.0841,140.8587,140.9923,10450.0
2018-03-12 13:10:00,168.9,168.9,168.66,168.81,42027.0,141.0173,141.0173,140.817,140.9422,42027.0
2018-03-12 13:20:00,168.8,168.9,168.71,168.71,15504.0,140.9339,141.0173,140.8587,140.8587,15504.0
2018-03-12 13:30:00,168.7,168.8,168.55,168.63,24571.0,140.8504,140.9339,140.7251,140.7919,24571.0
2018-03-12 13:40:00,168.64,168.95,168.47,168.89,9706.0,140.8003,141.0591,140.6583,141.009,9706.0
2018-03-12 13:50:00,168.9,168.9,168.55,168.55,18966.0,141.0173,141.0173,140.7251,140.7251,18966.0
2018-03-12 14:00:00,168.5,168.79,168.48,168.63,43791.0,140.6834,140.9255,140.6667,140.7919,43791.0
2018-03-12 14:10:00,168.61,168.61,168.44,168.56,25402.0,140.7752,140.7752,140.6333,140.7335,25402.0
2018-03-12 14:20:00,168.55,168.55,168.26,168.42,42483.0,140.7251,140.7251,140.483,140.6166,42483.0
2018-03-12 14:30:00,168.39,168.53,168.36,168.53,70602.0,140.5915,140.7084,140.5665,140.7084,70602.0
2018-03-12 14:40:00,168.5,168.53,168.21,168.41,72332.0,140.6834,140.7084,140.4413,140.6082,72332.0
2018-03-12 14:50:00,168.39,168.61,168.35,168.49,53552.0,140.5915,140.7752,140.5581,140.675,53552.0
2018-03-12 15:00:00,168.46,168.83,168.46,168.77,29139.0,140.65,140.9589,140.65,140.9088,29139.0
2018-03-12 15:10:00,168.79,168.92,168.75,168.78,24239.0,140.9255,141.034,140.8921,140.9172,24239.0
2018-03-12 15:20:00,168.77,169.2,168.75,169.18,20892.0,140.9088,141.2678,140.8921,141.2511,20892.0
2018-03-12 15:30:00,169.17,169.57,169.13,169.42,30842.0,141.2428,141.5767,141.2094,141.4515,30842.0
2018-03-12 15:40:00,169.4,169.8,169.36,169.75,60660.0,141.4348,141.7688,141.4014,141.727,60660.0
2018-03-12 15:50:00,169.72,169.74,169.2,169.21,151203.0,141.702,141.7187,141.2678,141.2762,151203.0
2018-03-13 09:30:00,169.79,170.21,169.4,170.2,18727.0,141.7604,142.1111,141.4348,142.1027,18727.0
2018-03-13 09:40:00,170.16,170.67,170.02,170.32,15638.0,142.0693,142.4951,141.9525,142.2029,15638.0
2018-03-13 09:50:00,170.37,170.62,170.11,170.11,15595.0,142.2447,142.4534,142.0276,142.0276,15595.0
2018-03-13 10:00:00,170.07,170.42,169.96,170.41,20989.0,141.9942,142.2864,141.9024,142.2781,20989.0
2018-03-13 10:10:00,170.41,170.99,170.39,170.96,12279.0,142.2781,142.7623,142.2614,142.7373,12279.0
2018-03-13 10:20:00,170.95,171.06,170.62,170.62,8796.0,142.7289,142.8208,142.4534,142.4534,8796.0
2018-03-13 10:30:00,170.62,170.63,170.28,170.45,16834.0,142.4534,142.4618,142.1695,142.3115,16834.0
2018-03-13 10:40:00,170.51,171.23,170.51,171.19,17087.0,142.3616,142.9627,142.3616,142.9293,17087.0
2018-03-13 10:50:00,171.24,171.45,170.84,170.84,28811.0,142.9711,143.1464,142.6371,142.6371,28811.0
2018-03-13 11:00:00,170.97,171.0,170.65,170.9,16804.0,142.7456,142.7707,142.4785,142.6872,16804.0
2018-03-13 11:10:00,170.88,171.24,170.8,171.24,30201.0,142.6705,142.9711,142.6037,142.9711,30201.0
2018-03-13 11:20:00,171.26,171.47,170.92,171.06,20273.0,142.9877,143.1631,142.7039,142.8208,20273.0
2018-03-13 11:30:00,171.07,171.3,170.86,170.94,24820.0,142.8291,143.0211,142.6538,142.7206,24820.0
2018-03-13 11:40:00,171.0,171.21,170.78,170.81,15358.0,142.7707,142.946,142.587,142.612,15358.0
2018-03-13 11:50:00,170.86,170.86,170.52,170.62,20757.0,142.6538,142.6538,142.3699,142.4534,20757.0
2018-03-13 12:00:00,170.67,170.76,170.15,170.43,28231.0,142.4951,142.5703,142.061,142.2948,28231.0
2018-03-13 12:10:00,170.47,170.65,170.35,170.59,36674.0,142.3282,142.4785,142.228,142.4284,36674.0
2018-03-13 12:20:00,170.58,170.82,170.54,170.78,16585.0,142.42,142.6204,142.3866,142.587,16585.0
2018-03-13 12:30:00,170.86,171.36,170.84,171.34,14944.0,142.6538,143.0712,142.6371,143.0545,14944.0
2018-03-13 12:40:00,171.33,171.59,171.28,171.54,16708.0,143.0462,143.2633,143.0044,143.2215,16708.0
2018-03-13 12:50:00,171.59,171.68,171.24,171.24,16033.0,143.2633,143.3384,142.9711,142.9711,16033.0
2018-03-13 13:00:00,171.27,171.52,171.23,171.36,15466.0,142.9961,143.2048,142.9627,143.0712,15466.0
2018-03-13 13:10:00,171.39,171.57,171.24,171.43,13028.0,143.0963,143.2466,142.9711,143.1297,13028.0
2018-03-13 13:20:00,171.39,171.47,171.24,171.29,13395.0,143.0963,143.1631,142.9711,143.0128,13395.0
2018-03-13 13:30:00,171.32,171.5,171.12,171.49,11601.0,143.0378,143.1881,142.8709,143.1798,11601.0
2018-03-13 13:40:00,171.46,171.59,170.96,171.07,16371.0,143.1547,143.2633,142.7373,142.8291,16371.0
2018-03-13 13:50:00,171.04,171.07,170.39,170.57,36101.0,142.8041,142.8291,142.2614,142.4117,36101.0
2018-03-13 14:00:00,170.57,170.84,170.56,170.6,30027.0,142.4117,142.6371,142.4033,142.4367,30027.0
2018-03-13 14:10:00,170.6,170.72,170.26,170.69,36685.0,142.4367,142.5369,142.1528,142.5118,36685.0
2018-03-13 14:20:00,170.63,170.96,170.59,170.78,25533.0,142.4618,142.7373,142.4284,142.587,25533.0
2018-03-13 14:30:00,170.8,171.21,170.73,170.89,25714.0,142.6037,142.946,142.5452,142.6788,25714.0
2018-03-13 14:40:00,170.84,170.88,170.67,170.7,28128.0,142.6371,142.6705,142.4951,142.5202,28128.0
2018-03-13 14:50:00,170.71,170.72,170.29,170.59,105846.0,142.5285,142.5369,142.1779,142.4284,105846.0
2018-03-13 15:00:00,170.62,170.74,169.81,169.96,31403.0,142.4534,142.5536,141.7771,141.9024,31403.0
2018-03-13 15:10:00,169.97,170.23,169.8,170.0,38358.0,141.9107,142.1278,141.7688,141.9358,38358.0
2018-03-13 15:20:00,169.95,170.21,169.85,170.13,69367.0,141.894,142.1111,141.8105,142.0443,69367.0
2018-03-13 15:30:00,170.15,170.39,169.62,169.64,72581.0,142.061,142.2614,141.6185,141.6352,72581.0
2018-03-13 15:40:00,169.66,169.91,169.46,169.87,104416.0,141.6519,141.8606,141.4849,141.8272,104416.0
2018-03-13 15:50:00,169.86,170.27,169.86,169.93,135851.0,141.8189,142.1612,141.8189,141.8773,135851.0
2018-03-14 09:30:00,170.72,171.24,169.95,170.15,22574.0,142.5369,142.9711,141.894,142.061,22574.0
2018-03-14 09:40:00,169.93,170.06,169.7,169.76,33644.0,141.8773,141.9858,141.6853,141.7354,33644.0
2018-03-14 09:50:00,169.75,170.25,169.73,170.1,26063.0,141.727,142.1445,141.7103,142.0192,26063.0
2018-03-14 10:00:00,170.09,170.31,170.07,170.11,19621.0,142.0109,142.1946,141.9942,142.0276,19621.0
2018-03-14 10:10:00,170.07,170.1,169.06,169.14,19560.0,141.9942,142.0192,141.1509,141.2177,19560.0
2018-03-14 10:20:00,169.06,169.49,169.06,169.44,16552.0,141.1509,141.5099,141.1509,141.4682,16552.0
2018-03-14 10:30:00,169.47,169.58,169.33,169.58,28331.0,141.4932,141.5851,141.3764,141.5851,28331.0
2018-03-14 10:40:00,169.68,169.93,169.55,169.78,15041.0,141.6686,141.8773,141.56,141.7521,15041.0
2018-03-14 10:50:00,169.73,169.84,169.49,169.66,36312.0,141.7103,141.8022,141.5099,141.6519,36312.0
2018-03-14 11:00:00,169.74,169.79,169.27,169.59,21711.0,141.7187,141.7604,141.3263,141.5934,21711.0
2018-03-14 11:10:00,169.58,169.58,169.38,169.48,26692.0,141.5851,141.5851,141.4181,141.5016,26692.0
2018-03-14 11:20:00,169.39,169.64,169.37,169.5,29509.0,141.4265,141.6352,141.4098,141.5183,29509.0
2018-03-14 11:30:00,169.44,169.67,168.77,168.88,76116.0,141.4682,141.6602,140.9088,141.0006,76116.0
2018-03-14 11:40:00,168.94,169.21,168.6,168.62,40771.0,141.0507,141.2762,140.7669,140.7836,40771.0
2018-03-14 11:50:00,168.72,169.11,168.7,168.94,17132.0,140.8671,141.1927,140.8504,141.0507,17132.0
2018-03-14 12:00:00,168.95,169.07,168.85,168.9,64719.0,141.0591,141.1593,140.9756,141.0173,64719.0
2018-03-14 12:10:00,168.93,169.12,168.85,169.03,83195.0,141.0424,141.201,140.9756,141.1259,83195.0
2018-03-14 12:20:00,169.03,169.21,168.97,169.12,27805.0,141.1259,141.2762,141.0758,141.201,27805.0
2018-03-14 12:30:00,169.16,169.43,169.12,169.3,19403.0,141.2344,141.4599,141.201,141.3513,19403.0
2018-03-14 12:40:00,169.27,169.45,169.13,169.27,20557.0,141.3263,141.4766,141.2094,141.3263,20557.0
2018-03-14 12:50:00,169.27,169.33,169.05,169.26,17850.0,141.3263,141.3764,141.1426,141.3179,17850.0
2018-03-14 13:00:00,169.31,169.32,169.12,169.26,44501.0,141.3597,141.368,141.201,141.3179,44501.0
2018-03-14 13:10:00,169.27,169.33,169.1,169.28,31924.0,141.3263,141.3764,141.1843,141.3346,31924.0
2018-03-14 13:20:00,169.31,169.36,169.15,169.19,8091.0,141.3597,141.4014,141.2261,141.2595,8091.0
2018-03-14 13:30:00,169.22,169.54,169.13,169.54,12740.0,141.2845,141.5517,141.2094,141.5517,12740.0
2018-03-14 13:40:00,169.55,169.9,169.55,169.85,14255.0,141.56,141.8523,141.56,141.8105,14255.0
2018-03-14 13:50:00,169.89,170.16,169.81,169.85,25186.0,141.8439,142.0693,141.7771,141.8105,25186.0
2018-03-14 14:00:00,169.86,170.01,169.65,169.9,27116.0,141.8189,141.9441,141.6435,141.8523,27116.0
2018-03-14 14:10:00,169.85,169.85,169.47,169.49,31742.0,141.8105,141.8105,141.4932,141.5099,31742.0
2018-03-14 14:20:00,169.46,169.54,169.33,169.4,12760.0,141.4849,141.5517,141.3764,141.4348,12760.0
2018-03-14 14:30:00,169.39,169.46,169.02,169.2,98980.0,141.4265,141.4849,141.1175,141.2678,98980.0
2018-03-14 14:40:00,169.22,169.22,168.61,168.91,42021.0,141.2845,141.2845,140.7752,141.0257,42021.0
2018-03-14 14:50:00,168.86,169.41,168.84,169.32,30489.0,140.984,141.4432,140.9673,141.368,30489.0
2018-03-14 15:00:00,169.37,169.37,169.06,169.14,30873.0,141.4098,141.4098,141.1509,141.2177,30873.0
2018-03-14 15:10:00,169.18,169.47,168.94,169.14,64804.0,141.2511,141.4932,141.0507,141.2177,64804.0
2018-03-14 15:20:00,169.17,169.43,168.97,169.27,38812.0,141.2428,141.4599,141.0758,141.3263,38812.0
2018-03-14 15:30:00,169.3,169.46,169.23,169.28,50370.0,141.3513,141.4849,141.2929,141.3346,50370.0
2018-03-14 15:40:00,169.29,169.58,169.25,169.51,53428.0,141.343,141.5851,141.3096,141.5266,53428.0
2018-03-14 15:50:00,169.49,169.63,169.29,169.36,150522.0,141.5099,141.6268,141.343,141.4014,150522.0
2018-03-15 09:30:00,169.68,170.28,169.1,169.21,34661.0,141.6686,142.1695,141.1843,141.2762,34661.0
2018-03-15 09:40:00,169.18,169.62,169.16,169.24,42879.0,141.2511,141.6185,141.2344,141.3012,42879.0
2018-03-15 09:50:00,169.23,169.7,169.18,169.34,33080.0,141.2929,141.6853,141.2511,141.3847,33080.0
2018-03-15 10:00:00,169.38,170.01,169.32,170.01,35296.0,141.4181,141.9441,141.368,141.9441,35296.0
2018-03-15 10:10:00,170.1,170.21,169.54,169.54,15460.0,142.0192,142.1111,141.5517,141.5517,15460.0
2018-03-15 10:20:00,169.54,169.67,169.36,169.56,6329.0,141.5517,141.6602,141.4014,141.5684,6329.0
2018-03-15 10:30:00,169.65,169.86,169.26,169.27,13865.0,141.6435,141.8189,141.3179,141.3263,13865.0
2018-03-15 10:40:00,169.35,169.81,169.32,169.78,8678.0,141.3931,141.7771,141.368,141.7521,8678.0
2018-03-15 10:50:00,169.75,170.44,169.72,170.35,15134.0,141.727,142.3031,141.702,142.228,15134.0
2018-03-15 11:00:00,170.31,171.06,170.26,170.96,31595.0,142.1946,142.8208,142.1528,142.7373,31595.0
2018-03-15 11:10:00,170.98,171.23,170.91,171.23,8251.0,142.754,142.9627,142.6955,142.9627,8251.0
2018-03-15 11:20:00,171.19,171.83,171.18,171.72,24372.0,142.9293,143.4637,142.921,143.3718,24372.0
2018-03-15 11:30:00,171.7,171.75,171.36,171.53,17886.0,143.3551,143.3969,143.0712,143.2132,17886.0
2018-03-15 11:40:00,171.59,171.67,171.29,171.6,14092.0,143.2633,143.3301,143.0128,143.2716,14092.0
2018-03-15 11:50:00,171.65,171.73,171.14,171.48,18033.0,143.3134,143.3802,142.8876,143.1714,18033.0
2018-03-15 12:00:00,171.43,171.66,171.27,171.52,16372.0,143.1297,143.3217,142.9961,143.2048,16372.0
2018-03-15 12:10:00,171.57,171.58,170.94,171.0,19253.0,143.2466,143.2549,142.7206,142.7707,19253.0
2018-03-15 12:20:00,170.99,171.05,170.63,170.64,17964.0,142.7623,142.8124,142.4618,142.4701,17964.0
2018-03-15 12:30:00,170.64,170.74,170.29,170.62,12476.0,142.4701,142.5536,142.1779,142.4534,12476.0
2018-03-15 12:40:00,170.58,170.79,170.37,170.49,13538.0,142.42,142.5953,142.2447,142.3449,13538.0
2018-03-15 12:50:00,170.5,170.74,170.36,170.36,12910.0,142.3532,142.5536,142.2363,142.2363,12910.0
2018-03-15 13:00:00,170.37,170.58,170.31,170.38,12575.0,142.2447,142.42,142.1946,142.253,12575.0
2018-03-15 13:10:00,170.35,170.41,170.02,170.05,14605.0,142.228,142.2781,141.9525,141.9775,14605.0
2018-03-15 13:20:00,170.03,170.32,170.0,170.28,9633.0,141.9608,142.2029,141.9358,142.1695,9633.0
2018-03-15 13:30:00,170.24,170.4,170.15,170.21,20998.0,142.1361,142.2697,142.061,142.1111,20998.0
2018-03-15 13:40:00,170.18,170.21,169.76,169.91,17363.0,142.086,142.1111,141.7354,141.8606,17363.0
2018-03-15 13:50:00,169.91,170.07,169.75,170.0,33684.0,141.8606,141.9942,141.727,141.9358,33684.0
2018-03-15 14:00:00,169.99,170.45,169.97,170.45,21555.0,141.9274,142.3115,141.9107,142.3115,21555.0
2018-03-15 14:10:00,170.47,170.56,170.24,170.45,26525.0,142.3282,142.4033,142.1361,142.3115,26525.0
2018-03-15 14:20:00,170.47,170.48,170.0,170.04,16232.0,142.3282,142.3365,141.9358,141.9692,16232.0
2018-03-15 14:30:00,170.01,170.2,169.97,170.0,18365.0,141.9441,142.1027,141.9107,141.9358,18365.0
2018-03-15 14:40:00,170.03,170.12,169.89,170.01,40596.0,141.9608,142.0359,141.8439,141.9441,40596.0
2018-03-15 14:50:00,170.0,170.28,170.0,170.27,21093.0,141.9358,142.1695,141.9358,142.1612,21093.0
2018-03-15 15:00:00,170.25,170.55,170.2,170.45,29442.0,142.1445,142.395,142.1027,142.3115,29442.0
2018-03-15 15:10:00,170.49,170.49,170.1,170.17,20295.0,142.3449,142.3449,142.0192,142.0777,20295.0
2018-03-15 15:20:00,170.21,170.5,170.21,170.36,21351.0,142.1111,142.3532,142.1111,142.2363,21351.0
2018-03-15 15:30:00,170.34,170.5,170.23,170.25,24462.0,142.2196,142.3532,142.1278,142.1445,24462.0
2018-03-15 15:40:00,170.24,170.43,170.21,170.43,34485.0,142.1361,142.2948,142.1111,142.2948,34485.0
2018-03-15 15:50:00,170.42,170.42,170.14,170.14,79856.0,142.2864,142.2864,142.0526,142.0526,79856.0
2018-03-16 09:30:00,170.64,170.8,169.7,170.19,201602.0,142.4701,142.6037,141.6853,142.0944,201602.0
2018-03-16 09:40:00,170.16,170.63,170.14,170.25,12323.0,142.0693,142.4618,142.0526,142.1445,12323.0
2018-03-16 09:50:00,170.32,170.43,170.05,170.39,16719.0,142.2029,142.2948,141.9775,142.2614,16719.0
2018-03-16 10:00:00,170.29,170.64,170.29,170.57,19357.0,142.1779,142.4701,142.1779,142.4117,19357.0
2018-03-16 10:10:00,170.5,170.99,170.5,170.78,19861.0,142.3532,142.7623,142.3532,142.587,19861.0
2018-03-16 10:20:00,170.8,171.11,170.8,171.11,10885.0,142.6037,142.8625,142.6037,142.8625,10885.0
2018-03-16 10:30:00,171.14,171.47,171.14,171.47,12414.0,142.8876,143.1631,142.8876,143.1631,12414.0
2018-03-16 10:40:00,171.52,171.64,171.44,171.54,23753.0,143.2048,143.305,143.138,143.2215,23753.0
2018-03-16 10:50:00,171.57,171.81,171.5,171.5,12625.0,143.2466,143.447,143.1881,143.1881,12625.0
2018-03-16 11:00:00,171.49,171.49,171.18,171.18,6394.0,143.1798,143.1798,142.921,142.921,6394.0
2018-03-16 11:10:00,171.18,171.33,171.11,171.3,16808.0,142.921,143.0462,142.8625,143.0211,16808.0
2018-03-16 11:20:00,171.35,171.59,171.28,171.59,5105.0,143.0629,143.2633,143.0044,143.2633,5105.0
2018-03-16 11:30:00,171.72,171.81,171.63,171.76,7129.0,143.3718,143.447,143.2967,143.4052,7129.0
2018-03-16 11:40:00,171.79,171.83,171.2,171.2,24433.0,143.4303,143.4637,142.9377,142.9377,24433.0
2018-03-16 11:50:00,171.19,171.27,170.97,171.11,24888.0,142.9293,142.9961,142.7456,142.8625,24888.0
2018-03-16 12:00:00,171.11,171.29,171.08,171.19,15162.0,142.8625,143.0128,142.8375,142.9293,15162.0
2018-03-16 12:10:00,171.11,171.27,171.06,171.25,9643.0,142.8625,142.9961,142.8208,142.9794,9643.0
2018-03-16 12:20:00,171.26,171.28,171.0,171.09,9597.0,142.9877,143.0044,142.7707,142.8458,9597.0
2018-03-16 12:30:00,171.09,171.32,170.97,171.17,10552.0,142.8458,143.0378,142.7456,142.9126,10552.0
2018-03-16 12:40:00,171.13,171.42,171.06,171.41,5907.0,142.8792,143.1213,142.8208,143.113,5907.0
2018-03-16 12:50:00,171.42,171.43,171.18,171.18,10709.0,143.1213,143.1297,142.921,142.921,10709.0
2018-03-16 13:00:00,171.17,171.29,171.02,171.11,6486.0,142.9126,143.0128,142.7874,142.8625,6486.0
2018-03-16 13:10:00,171.16,171.35,171.16,171.35,10594.0,142.9043,143.0629,142.9043,143.0629,10594.0
2018-03-16 13:20:00,171.31,171.37,170.97,171.05,11005.0,143.0295,143.0796,142.7456,142.8124,11005.0
2018-03-16 13:30:00,171.06,171.25,171.03,171.19,12922.0,142.8208,142.9794,142.7957,142.9293,12922.0
2018-03-16 13:40:00,171.21,171.26,170.97,171.0,14532.0,142.946,142.9877,142.7456,142.7707,14532.0
2018-03-16 13:50:00,171.02,171.14,170.98,171.05,20615.0,142.7874,142.8876,142.754,142.8124,20615.0
2018-03-16 14:00:00,171.06,171.21,171.05,171.05,11889.0,142.8208,142.946,142.8124,142.8124,11889.0
2018-03-16 14:10:00,171.03,171.2,170.95,171.2,8429.0,142.7957,142.9377,142.7289,142.9377,8429.0
2018-03-16 14:20:00,171.21,171.49,171.21,171.43,21121.0,142.946,143.1798,142.946,143.1297,21121.0
2018-03-16 14:30:00,171.43,171.68,171.42,171.65,15334.0,143.1297,143.3384,143.1213,143.3134,15334.0
2018-03-16 14:40:00,171.64,171.68,171.5,171.55,19865.0,143.305,143.3384,143.1881,143.2299,19865.0
2018-03-16 14:50:00,171.53,171.64,171.43,171.6,17054.0,143.2132,143.305,143.1297,143.2716,17054.0
2018-03-16 15:00:00,171.54,171.56,171.13,171.2,19015.0,143.2215,143.2382,142.8792,142.9377,19015.0
2018-03-16 15:10:00,171.16,171.17,170.86,170.93,23367.0,142.9043,142.9126,142.6538,142.7122,23367.0
2018-03-16 15:20:00,170.96,171.3,170.93,171.24,19478.0,142.7373,143.0211,142.7122,142.9711,19478.0
2018-03-16 15:30:00,171.28,171.4,171.26,171.35,35095.0,143.0044,143.1046,142.9877,143.0629,35095.0
2018-03-16 15:40:00,171.35,171.71,171.35,171.55,64541.0,143.0629,143.3635,143.0629,143.2299,64541.0
2018-03-16 15:50:00,171.56,171.61,170.99,171.06,149571.0,143.2382,143.28,142.7623,142.8208,149571.0
2018-03-19 09:30:00,170.23,170.65,169.97,170.38,32066.0,142.1278,142.4785,141.9107,142.253,32066.0
2018-03-19 09:40:00,170.22,170.37,169.55,169.63,19275.0,142.1194,142.2447,141.56,141.6268,19275.0
2018-03-19 09:50:00,169.61,169.76,169.4,169.71,32287.0,141.6101,141.7354,141.4348,141.6936,32287.0
2018-03-19 10:00:00,169.71,169.88,169.51,169.62,15969.0,141.6936,141.8356,141.5266,141.6185,15969.0
2018-03-19 10:10:00,169.66,169.74,168.83,168.83,28551.0,141.6519,141.7187,140.9589,140.9589,28551.0
2018-03-19 10:20:00,168.88,169.06,168.67,169.0,36405.0,141.0006,141.1509,140.8253,141.1008,36405.0
2018-03-19 10:30:00,169.01,169.21,168.87,169.04,26997.0,141.1092,141.2762,140.9923,141.1342,26997.0
2018-03-19 10:40:00,169.04,169.13,168.72,168.75,22498.0,141.1342,141.2094,140.8671,140.8921,22498.0
2018-03-19 10:50:00,168.78,168.83,168.39,168.41,24711.0,140.9172,140.9589,140.5915,140.6082,24711.0
2018-03-19 11:00:00,168.41,168.66,168.32,168.51,22035.0,140.6082,140.817,140.5331,140.6917,22035.0
2018-03-19 11:10:00,168.53,168.53,167.85,167.96,18590.0,140.7084,140.7084,140.1407,140.2325,18590.0
2018-03-19 11:20:00,167.92,168.13,167.87,168.13,25497.0,140.1991,140.3745,140.1574,140.3745,25497.0
2018-03-19 11:30:00,168.05,168.17,167.87,167.88,18667.0,140.3077,140.4079,140.1574,140.1657,18667.0
2018-03-19 11:40:00,167.94,168.06,167.85,167.92,9133.0,140.2158,140.316,140.1407,140.1991,9133.0
2018-03-19 11:50:00,167.92,167.96,167.37,167.48,13480.0,140.1991,140.2325,139.7399,139.8318,13480.0
2018-03-19 12:00:00,167.52,167.73,167.46,167.65,10960.0,139.8652,140.0405,139.8151,139.9737,10960.0
2018-03-19 12:10:00,167.67,167.74,167.36,167.41,14641.0,139.9904,140.0488,139.7316,139.7733,14641.0
2018-03-19 12:20:00,167.46,167.63,167.31,167.63,12270.0,139.8151,139.957,139.6898,139.957,12270.0
2018-03-19 12:30:00,167.59,167.64,167.42,167.53,12059.0,139.9236,139.9654,139.7817,139.8735,12059.0
2018-03-19 12:40:00,167.54,167.58,167.0,167.01,17749.0,139.8819,139.9153,139.431,139.4394,17749.0
2018-03-19 12:50:00,167.08,167.24,166.92,167.07,17350.0,139.4978,139.6314,139.3642,139.4895,17350.0
2018-03-19 13:00:00,167.12,167.17,166.42,166.42,14103.0,139.5312,139.5729,138.9468,138.9468,14103.0
2018-03-19 13:10:00,166.55,166.85,166.33,166.72,9949.0,139.0553,139.3058,138.8716,139.1972,9949.0
2018-03-19 13:20:00,166.75,166.82,166.2,166.32,20167.0,139.2223,139.2807,138.7631,138.8633,20167.0
2018-03-19 13:30:00,166.26,166.4,166.08,166.38,16862.0,138.8132,138.9301,138.6629,138.9134,16862.0
2018-03-19 13:40:00,166.45,166.88,166.34,166.88,12683.0,138.9718,139.3308,138.88,139.3308,12683.0
2018-03-19 13:50:00,166.83,166.95,166.74,166.95,10087.0,139.2891,139.3893,139.2139,139.3893,10087.0
2018-03-19 14:00:00,167.0,167.15,166.89,166.89,9771.0,139.431,139.5562,139.3392,139.3392,9771.0
2018-03-19 14:10:00,166.89,166.98,166.69,166.69,14016.0,139.3392,139.4143,139.1722,139.1722,14016.0
2018-03-19 14:20:00,166.69,166.69,166.35,166.62,14652.0,139.1722,139.1722,138.8883,139.1137,14652.0
2018-03-19 14:30:00,166.62,166.62,165.96,166.12,25647.0,139.1137,139.1137,138.5627,138.6963,25647.0
2018-03-19 14:40:00,166.03,166.4,165.85,166.12,17735.0,138.6211,138.9301,138.4709,138.6963,17735.0
2018-03-19 14:50:00,166.1,166.61,166.09,166.56,12029.0,138.6796,139.1054,138.6712,139.0636,12029.0
2018-03-19 15:00:00,166.49,166.54,166.16,166.24,16496.0,139.0052,139.0469,138.7297,138.7965,16496.0
2018-03-19 15:10:00,166.18,166.96,166.12,166.95,21597.0,138.7464,139.3976,138.6963,139.3893,21597.0
2018-03-19 15:20:00,166.92,167.1,166.67,166.82,24132.0,139.3642,139.5145,139.1555,139.2807,24132.0
2018-03-19 15:30:00,166.81,167.01,166.61,166.93,36129.0,139.2724,139.4394,139.1054,139.3726,36129.0
2018-03-19 15:40:00,166.93,167.22,166.72,167.15,66188.0,139.3726,139.6147,139.1972,139.5562,66188.0
2018-03-19 15:50:00,167.15,167.94,167.11,167.62,141273.0,139.5562,140.2158,139.5228,139.9487,141273.0
2018-03-20 09:30:00,168.1,168.44,167.42,168.2,23710.0,140.3494,140.6333,139.7817,140.4329,23710.0
2018-03-20 09:40:00,168.35,168.93,168.3,168.93,21944.0,140.5581,141.0424,140.5164,141.0424,21944.0
2018-03-20 09:50:00,168.8,168.92,168.4,168.43,21623.0,140.9339,141.034,140.5999,140.6249,21623.0
2018-03-20 10:00:00,168.49,168.63,168.02,168.19,22679.0,140.675,140.7919,140.2826,140.4246,22679.0
2018-03-20 10:10:00,168.17,168.18,167.93,168.07,31915.0,140.4079,140.4162,140.2075,140.3244,31915.0
2018-03-20 10:20:00,168.09,168.44,167.94,168.28,45522.0,140.3411,140.6333,140.2158,140.4997,45522.0
2018-03-20 10:30:00,168.37,168.67,168.29,168.35,25414.0,140.5748,140.8253,140.508,140.5581,25414.0
2018-03-20 10:40:00,168.45,168.78,168.4,168.45,15228.0,140.6416,140.9172,140.5999,140.6416,15228.0
2018-03-20 10:50:00,168.47,168.86,168.33,168.86,49254.0,140.6583,140.984,140.5414,140.984,49254.0
2018-03-20 11:00:00,168.88,169.1,168.62,168.78,27022.0,141.0006,141.1843,140.7836,140.9172,27022.0
2018-03-20 11:10:00,168.82,168.84,168.41,168.52,16615.0,140.9506,140.9673,140.6082,140.7001,16615.0
2018-03-20 11:20:00,168.57,168.73,168.5,168.72,9418.0,140.7418,140.8754,140.6834,140.8671,9418.0
2018-03-20 11:30:00,168.76,168.89,168.64,168.65,13957.0,140.9005,141.009,140.8003,140.8086,13957.0
2018-03-20 11:40:00,168.65,168.72,167.9,168.12,80098.0,140.8086,140.8671,140.1824,140.3661,80098.0
2018-03-20 11:50:00,168.16,168.34,167.97,168.34,47106.0,140.3995,140.5498,140.2409,140.5498,47106.0
2018-03-20 12:00:00,168.3,168.57,168.27,168.39,39935.0,140.5164,140.7418,140.4913,140.5915,39935.0
2018-03-20 12:10:00,168.36,168.61,168.31,168.43,7798.0,140.5665,140.7752,140.5247,140.6249,7798.0
2018-03-20 12:20:00,168.48,168.54,168.36,168.52,7279.0,140.6667,140.7168,140.5665,140.7001,7279.0
2018-03-20 12:30:00,168.52,168.76,168.04,168.04,16823.0,140.7001,140.9005,140.2993,140.2993,16823.0
2018-03-20 12:40:00,168.15,168.28,167.89,168.01,8307.0,140.3912,140.4997,140.1741,140.2743,8307.0
2018-03-20 12:50:00,168.01,168.08,167.86,167.97,9398.0,140.2743,140.3327,140.149,140.2409,9398.0
2018-03-20 13:00:00,167.95,168.01,167.91,167.97,6608.0,140.2242,140.2743,140.1908,140.2409,6608.0
2018-03-20 13:10:00,167.94,168.01,167.7,167.71,7451.0,140.2158,140.2743,140.0154,140.0238,7451.0
2018-03-20 13:20:00,167.68,167.77,167.63,167.66,23347.0,139.9987,140.0739,139.957,139.9821,23347.0
2018-03-20 13:30:00,167.62,167.73,167.3,167.37,12074.0,139.9487,140.0405,139.6815,139.7399,12074.0
2018-03-20 13:40:00,167.29,167.51,167.22,167.51,10475.0,139.6731,139.8568,139.6147,139.8568,10475.0
2018-03-20 13:50:00,167.51,167.57,167.28,167.3,9527.0,139.8568,139.9069,139.6648,139.6815,9527.0
2018-03-20 14:00:00,167.3,167.72,167.12,167.59,11948.0,139.6815,140.0321,139.5312,139.9236,11948.0
2018-03-20 14:10:00,167.65,167.68,167.44,167.52,27961.0,139.9737,139.9987,139.7984,139.8652,27961.0
2018-03-20 14:20:00,167.53,167.6,167.41,167.48,51698.0,139.8735,139.932,139.7733,139.8318,51698.0
2018-03-20 14:30:00,167.47,167.59,167.45,167.55,39839.0,139.8234,139.9236,139.8067,139.8902,39839.0
2018-03-20 14:40:00,167.53,167.74,167.49,167.68,84626.0,139.8735,140.0488,139.8401,139.9987,84626.0
2018-03-20 14:50:00,167.66,167.92,167.58,167.82,20637.0,139.9821,140.1991,139.9153,140.1156,20637.0
2018-03-20 15:00:00,167.77,168.21,167.7,168.14,40416.0,140.0739,140.4413,140.0154,140.3828,40416.0
2018-03-20 15:10:00,168.14,168.15,167.58,167.63,22390.0,140.3828,140.3912,139.9153,139.957,22390.0
2018-03-20 15:20:00,167.65,167.71,167.61,167.63,16332.0,139.9737,140.0238,139.9403,139.957,16332.0
2018-03-20 15:30:00,167.67,167.79,167.46,167.65,28051.0,139.9904,140.0906,139.8151,139.9737,28051.0
2018-03-20 15:40:00,167.64,167.8,167.54,167.77,42096.0,139.9654,140.0989,139.8819,140.0739,42096.0
2018-03-20 15:50:00,167.77,167.82,167.67,167.78,63665.0,140.0739,140.1156,139.9904,140.0822,63665.0
2018-03-21 09:30:00,167.8,167.85,166.94,167.63,25720.0,140.0989,140.1407,139.3809,139.957,25720.0
2018-03-21 09:40:00,167.53,167.86,167.44,167.52,15941.0,139.8735,140.149,139.7984,139.8652,15941.0
2018-03-21 09:50:00,167.55,167.72,167.13,167.13,15348.0,139.8902,140.0321,139.5395,139.5395,15348.0
2018-03-21 10:00:00,167.22,167.29,166.88,166.95,26765.0,139.6147,139.6731,139.3308,139.3893,26765.0
2018-03-21 10:10:00,166.95,167.03,166.75,166.97,18880.0,139.3893,139.4561,139.2223,139.406,18880.0
2018-03-21 10:20:00,167.03,167.05,166.76,166.8,17726.0,139.4561,139.4728,139.2306,139.264,17726.0
2018-03-21 10:30:00,166.83,167.57,166.8,167.57,61603.0,139.2891,139.9069,139.264,139.9069,61603.0
2018-03-21 10:40:00,167.57,168.02,167.57,167.83,35719.0,139.9069,140.2826,139.9069,140.124,35719.0
2018-03-21 10:50:00,167.83,168.12,167.83,167.85,19252.0,140.124,140.3661,140.124,140.1407,19252.0
2018-03-21 11:00:00,167.92,168.0,167.76,167.97,16401.0,140.1991,140.2659,140.0655,140.2409,16401.0
2018-03-21 11:10:00,167.96,167.96,167.78,167.92,13471.0,140.2325,140.2325,140.0822,140.1991,13471.0
2018-03-21 11:20:00,168.0,168.04,167.83,168.01,18225.0,140.2659,140.2993,140.124,140.2743,18225.0
2018-03-21 11:30:00,168.01,168.5,167.96,168.37,28303.0,140.2743,140.6834,140.2325,140.5748,28303.0
2018-03-21 11:40:00,168.41,168.71,168.4,168.44,16708.0,140.6082,140.8587,140.5999,140.6333,16708.0
2018-03-21 11:50:00,168.43,169.21,168.41,168.99,25399.0,140.6249,141.2762,140.6082,141.0925,25399.0
2018-03-21 12:00:00,168.97,169.23,168.77,169.23,19022.0,141.0758,141.2929,140.9088,141.2929,19022.0
2018-03-21 12:10:00,169.19,169.38,169.08,169.38,11244.0,141.2595,141.4181,141.1676,141.4181,11244.0
2018-03-21 12:20:00,169.45,169.62,169.37,169.52,33076.0,141.4766,141.6185,141.4098,141.535,33076.0
2018-03-21 12:30:00,169.56,169.6,169.39,169.54,17680.0,141.5684,141.6018,141.4265,141.5517,17680.0
2018-03-21 12:40:00,169.57,169.57,169.31,169.33,10626.0,141.5767,141.5767,141.3597,141.3764,10626.0
2018-03-21 12:50:00,169.32,169.4,169.19,169.35,9280.0,141.368,141.4348,141.2595,141.3931,9280.0
2018-03-21 13:00:00,169.36,169.41,169.01,169.01,10935.0,141.4014,141.4432,141.1092,141.1092,10935.0
2018-03-21 13:10:00,169.02,169.02,168.83,168.87,5505.0,141.1175,141.1175,140.9589,140.9923,5505.0
2018-03-21 13:20:00,168.96,169.06,168.89,168.98,7887.0,141.0674,141.1509,141.009,141.0841,7887.0
2018-03-21 13:30:00,168.97,169.04,168.69,168.69,11191.0,141.0758,141.1342,140.842,140.842,11191.0
2018-03-21 13:40:00,168.75,168.93,168.73,168.92,11320.0,140.8921,141.0424,140.8754,141.034,11320.0
2018-03-21 13:50:00,168.91,169.14,168.85,168.88,14954.0,141.0257,141.2177,140.9756,141.0006,14954.0
2018-03-21 14:00:00,168.93,169.68,168.59,169.38,56878.0,141.0424,141.6686,140.7585,141.4181,56878.0
2018-03-21 14:10:00,169.45,170.1,169.25,169.86,25309.0,141.4766,142.0192,141.3096,141.8189,25309.0
2018-03-21 14:20:00,169.84,169.85,169.12,169.38,17656.0,141.8022,141.8105,141.201,141.4181,17656.0
2018-03-21 14:30:00,169.34,169.67,168.99,169.02,20718.0,141.3847,141.6602,141.0925,141.1175,20718.0
2018-03-21 14:40:00,168.96,169.29,168.72,168.72,34645.0,141.0674,141.343,140.8671,140.8671,34645.0
2018-03-21 14:50:00,168.83,168.96,168.35,168.96,15175.0,140.9589,141.0674,140.5581,141.0674,15175.0
2018-03-21 15:00:00,168.93,169.52,168.84,169.5,27240.0,141.0424,141.535,140.9673,141.5183,27240.0
2018-03-21 15:10:00,169.51,170.05,169.34,169.71,30190.0,141.5266,141.9775,141.3847,141.6936,30190.0
2018-03-21 15:20:00,169.7,169.96,169.29,169.35,20899.0,141.6853,141.9024,141.343,141.3931,20899.0
2018-03-21 15:30:00,169.33,169.37,169.06,169.1,43281.0,141.3764,141.4098,141.1509,141.1843,43281.0
2018-03-21 15:40:00,169.04,169.11,168.76,168.82,30090.0,141.1342,141.1927,140.9005,140.9506,30090.0
2018-03-21 15:50:00,168.81,168.82,168.12,168.17,87460.0,140.9422,140.9506,140.3661,140.4079,87460.0
2018-03-22 09:30:00,166.55,166.55,166.12,166.34,16366.0,139.0553,139.0553,138.6963,138.88,16366.0
2018-03-22 09:40:00,166.2,166.38,165.82,166.12,15432.0,138.7631,138.9134,138.4458,138.6963,15432.0
2018-03-22 09:50:00,166.12,166.12,165.83,165.86,7949.0,138.6963,138.6963,138.4542,138.4792,7949.0
2018-03-22 10:00:00,165.88,166.38,165.77,166.26,12239.0,138.4959,138.9134,138.4041,138.8132,12239.0
2018-03-22 10:10:00,166.31,167.14,166.31,167.08,20363.0,138.8549,139.5479,138.8549,139.4978,20363.0
2018-03-22 10:20:00,167.03,167.03,166.35,166.5,18982.0,139.4561,139.4561,138.8883,139.0135,18982.0
2018-03-22 10:30:00,166.47,166.47,165.87,165.97,36920.0,138.9885,138.9885,138.4876,138.571,36920.0
2018-03-22 10:40:00,166.01,166.23,165.8,165.84,18264.0,138.6044,138.7881,138.4291,138.4625,18264.0
2018-03-22 10:50:00,165.82,165.89,165.44,165.68,11918.0,138.4458,138.5042,138.1285,138.3289,11918.0
2018-03-22 11:00:00,165.76,166.17,165.76,165.87,10001.0,138.3957,138.738,138.3957,138.4876,10001.0
2018-03-22 11:10:00,165.9,165.99,165.69,165.78,14441.0,138.5126,138.5877,138.3373,138.4124,14441.0
2018-03-22 11:20:00,165.74,165.74,165.37,165.59,15059.0,138.379,138.379,138.0701,138.2538,15059.0
2018-03-22 11:30:00,165.61,165.76,165.08,165.16,13369.0,138.2705,138.3957,137.828,137.8948,13369.0
2018-03-22 11:40:00,165.17,165.28,164.88,165.16,13928.0,137.9031,137.995,137.661,137.8948,13928.0
2018-03-22 11:50:00,165.25,165.37,165.0,165.0,15606.0,137.9699,138.0701,137.7612,137.7612,15606.0
2018-03-22 12:00:00,164.86,165.29,164.58,165.08,13695.0,137.6443,138.0033,137.4105,137.828,13695.0
2018-03-22 12:10:00,165.19,165.75,165.05,165.44,19008.0,137.9198,138.3874,137.8029,138.1285,19008.0
2018-03-22 12:20:00,165.48,166.32,165.45,166.28,31114.0,138.1619,138.8633,138.1369,138.8299,31114.0
2018-03-22 12:30:00,166.34,166.41,165.99,166.15,8987.0,138.88,138.9384,138.5877,138.7213,8987.0
2018-03-22 12:40:00,166.1,166.17,165.66,165.66,24467.0,138.6796,138.738,138.3122,138.3122,24467.0
2018-03-22 12:50:00,165.78,166.04,165.47,165.64,11098.0,138.4124,138.6295,138.1536,138.2955,11098.0
2018-03-22 13:00:00,165.56,165.56,165.04,165.3,14402.0,138.2287,138.2287,137.7946,138.0116,14402.0
2018-03-22 13:10:00,165.42,165.69,165.26,165.5,8697.0,138.1118,138.3373,137.9783,138.1786,8697.0
2018-03-22 13:20:00,165.42,166.22,165.41,166.18,21111.0,138.1118,138.7798,138.1035,138.7464,21111.0
2018-03-22 13:30:00,166.31,166.38,165.98,166.34,32430.0,138.8549,138.9134,138.5794,138.88,32430.0
2018-03-22 13:40:00,166.26,166.38,166.12,166.14,20832.0,138.8132,138.9134,138.6963,138.713,20832.0
2018-03-22 13:50:00,166.14,166.26,166.0,166.2,11920.0,138.713,138.8132,138.5961,138.7631,11920.0
2018-03-22 14:00:00,166.18,166.21,165.65,165.65,10434.0,138.7464,138.7714,138.3039,138.3039,10434.0
2018-03-22 14:10:00,165.65,165.82,165.52,165.71,7310.0,138.3039,138.4458,138.1953,138.354,7310.0
2018-03-22 14:20:00,165.63,165.72,164.71,164.71,15553.0,138.2872,138.3623,137.519,137.519,15553.0
2018-03-22 14:30:00,164.73,165.17,164.54,165.12,17639.0,137.5357,137.9031,137.3771,137.8614,17639.0
2018-03-22 14:40:00,165.22,165.33,164.93,165.18,9293.0,137.9449,138.0367,137.7027,137.9115,9293.0
2018-03-22 14:50:00,165.13,165.28,164.52,164.62,13288.0,137.8697,137.995,137.3604,137.4439,13288.0
2018-03-22 15:00:00,164.58,165.05,164.52,164.64,19923.0,137.4105,137.8029,137.3604,137.4606,19923.0
2018-03-22 15:10:00,164.64,164.8,163.87,164.1,20082.0,137.4606,137.5942,136.8177,137.0097,20082.0
2018-03-22 15:20:00,164.13,164.68,163.92,163.96,19256.0,137.0348,137.494,136.8595,136.8929,19256.0
2018-03-22 15:30:00,163.94,164.01,163.31,163.31,25724.0,136.8762,136.9346,136.3502,136.3502,25724.0
2018-03-22 15:40:00,163.35,163.35,162.36,162.63,46421.0,136.3836,136.3836,135.557,135.7824,46421.0
2018-03-22 15:50:00,162.62,163.12,162.52,162.71,132331.0,135.7741,136.1915,135.6906,135.8492,132331.0
2018-03-23 09:30:00,163.06,164.03,162.86,163.86,15454.0,136.1414,136.9513,135.9745,136.8094,15454.0
2018-03-23 09:40:00,163.73,163.73,162.42,162.72,21759.0,136.7008,136.7008,135.6071,135.8576,21759.0
2018-03-23 09:50:00,162.81,163.15,162.52,162.56,24749.0,135.9327,136.2166,135.6906,135.724,24749.0
2018-03-23 10:00:00,162.67,163.01,162.16,162.32,23254.0,135.8158,136.0997,135.39,135.5236,23254.0
2018-03-23 10:10:00,162.56,162.75,161.74,162.07,35879.0,135.724,135.8826,135.0393,135.3149,35879.0
2018-03-23 10:20:00,162.01,162.11,161.6,161.76,20576.0,135.2648,135.3483,134.9225,135.056,20576.0
2018-03-23 10:30:00,161.81,162.01,161.03,161.11,30116.0,135.0978,135.2648,134.4466,134.5133,30116.0
2018-03-23 10:40:00,161.01,161.44,160.9,161.09,42802.0,134.4299,134.7889,134.338,134.4967,42802.0
2018-03-23 10:50:00,161.09,161.33,160.91,161.19,40883.0,134.4967,134.697,134.3464,134.5801,40883.0
2018-03-23 11:00:00,161.25,161.43,161.02,161.1,30163.0,134.6302,134.7805,134.4382,134.505,30163.0
2018-03-23 11:10:00,161.11,161.17,160.7,160.75,15767.0,134.5133,134.5634,134.171,134.2128,15767.0
2018-03-23 11:20:00,160.74,160.85,160.45,160.56,21776.0,134.2044,134.2963,133.9623,134.0541,21776.0
2018-03-23 11:30:00,160.56,160.62,159.59,159.59,44903.0,134.0541,134.1042,133.2443,133.2443,44903.0
2018-03-23 11:40:00,159.71,159.87,159.05,159.21,55567.0,133.3445,133.4781,132.7934,132.927,55567.0
2018-03-23 11:50:00,159.23,159.44,158.8,158.95,34801.0,132.9437,133.119,132.5847,132.7099,34801.0
2018-03-23 12:00:00,158.89,159.94,158.89,159.91,23702.0,132.6598,133.5365,132.6598,133.5115,23702.0
2018-03-23 12:10:00,159.94,159.95,159.59,159.63,16940.0,133.5365,133.5448,133.2443,133.2777,16940.0
2018-03-23 12:20:00,159.63,160.39,159.62,160.33,8889.0,133.2777,133.9122,133.2693,133.8621,8889.0
2018-03-23 12:30:00,160.26,160.28,159.9,159.91,23237.0,133.8037,133.8204,133.5031,133.5115,23237.0
2018-03-23 12:40:00,159.95,160.01,159.61,159.71,13855.0,133.5448,133.5949,133.261,133.3445,13855.0
2018-03-23 12:50:00,159.74,159.81,159.33,159.55,31466.0,133.3695,133.428,133.0272,133.2109,31466.0
2018-03-23 13:00:00,159.56,160.17,159.39,160.16,22611.0,133.2192,133.7285,133.0773,133.7202,22611.0
2018-03-23 13:10:00,160.24,160.35,159.99,160.11,31306.0,133.787,133.8788,133.5782,133.6784,31306.0
2018-03-23 13:20:00,160.0,160.33,159.92,160.27,16935.0,133.5866,133.8621,133.5198,133.812,16935.0
2018-03-23 13:30:00,160.29,160.48,160.1,160.2,16330.0,133.8287,133.9874,133.6701,133.7536,16330.0
2018-03-23 13:40:00,160.24,160.27,160.06,160.16,23402.0,133.787,133.812,133.6367,133.7202,23402.0
2018-03-23 13:50:00,160.14,160.74,160.03,160.47,28690.0,133.7035,134.2044,133.6116,133.979,28690.0
2018-03-23 14:00:00,160.5,160.76,160.3,160.46,28933.0,134.0041,134.2211,133.8371,133.9707,28933.0
2018-03-23 14:10:00,160.5,160.53,159.7,159.8,44412.0,134.0041,134.0291,133.3361,133.4196,44412.0
2018-03-23 14:20:00,159.7,159.85,159.32,159.56,37034.0,133.3361,133.4614,133.0188,133.2192,37034.0
2018-03-23 14:30:00,159.64,159.78,159.47,159.71,15649.0,133.286,133.4029,133.1441,133.3445,15649.0
2018-03-23 14:40:00,159.66,159.9,159.04,159.16,22815.0,133.3027,133.5031,132.7851,132.8853,22815.0
2018-03-23 14:50:00,159.18,159.19,158.25,158.43,49442.0,132.902,132.9103,132.1255,132.2758,49442.0
2018-03-23 15:00:00,158.4,158.52,157.83,157.86,29219.0,132.2507,132.3509,131.7748,131.7999,29219.0
2018-03-23 15:10:00,157.84,158.73,157.74,158.5,35976.0,131.7832,132.5262,131.6997,132.3342,35976.0
2018-03-23 15:20:00,158.53,158.53,157.92,158.22,73590.0,132.3593,132.3593,131.85,132.1004,73590.0
2018-03-23 15:30:00,158.19,158.26,157.51,157.74,52791.0,132.0754,132.1338,131.5077,131.6997,52791.0
2018-03-23 15:40:00,157.75,157.98,157.17,157.24,57312.0,131.708,131.9001,131.2238,131.2822,57312.0
2018-03-23 15:50:00,157.21,157.22,156.67,156.88,141795.0,131.2572,131.2655,130.8063,130.9817,141795.0
2018-03-26 09:30:00,160.14,160.63,159.48,159.93,68573.0,133.7035,134.1126,133.1524,133.5281,68573.0
2018-03-26 09:40:00,160.09,160.48,159.78,159.96,39657.0,133.6617,133.9874,133.4029,133.5532,39657.0
2018-03-26 09:50:00,159.81,160.05,159.68,159.75,8760.0,133.428,133.6283,133.3194,133.3779,8760.0
2018-03-26 10:00:00,159.75,159.95,159.11,159.13,10803.0,133.3779,133.5448,132.8435,132.8602,10803.0
2018-03-26 10:10:00,159.06,159.06,158.14,158.38,35204.0,132.8018,132.8018,132.0336,132.234,35204.0
2018-03-26 10:20:00,158.46,158.67,158.09,158.09,24226.0,132.3008,132.4762,131.9919,131.9919,24226.0
2018-03-26 10:30:00,158.04,158.21,157.71,157.71,42634.0,131.9502,132.0921,131.6746,131.6746,42634.0
2018-03-26 10:40:00,157.84,157.92,157.03,157.3,60958.0,131.7832,131.85,131.1069,131.3323,60958.0
2018-03-26 10:50:00,157.28,157.5,157.07,157.1,49216.0,131.3156,131.4993,131.1403,131.1653,49216.0
2018-03-26 11:00:00,157.1,157.41,156.86,156.95,33834.0,131.1653,131.4242,130.965,131.0401,33834.0
2018-03-26 11:10:00,156.91,157.04,156.42,156.51,18697.0,131.0067,131.1152,130.5976,130.6727,18697.0
2018-03-26 11:20:00,156.5,157.04,156.4,156.41,28801.0,130.6644,131.1152,130.5809,130.5892,28801.0
2018-03-26 11:30:00,156.51,157.37,156.49,157.17,15440.0,130.6727,131.3908,130.656,131.2238,15440.0
2018-03-26 11:40:00,157.25,157.5,157.17,157.28,16367.0,131.2906,131.4993,131.2238,131.3156,16367.0
2018-03-26 11:50:00,157.3,157.86,157.27,157.35,16394.0,131.3323,131.7999,131.3073,131.3741,16394.0
2018-03-26 12:00:00,157.54,157.54,157.16,157.43,25576.0,131.5327,131.5327,131.2154,131.4409,25576.0
2018-03-26 12:10:00,157.39,157.69,157.34,157.55,31778.0,131.4075,131.6579,131.3657,131.541,31778.0
2018-03-26 12:20:00,157.55,157.86,157.49,157.61,26386.0,131.541,131.7999,131.491,131.5911,26386.0
2018-03-26 12:30:00,157.62,157.83,157.5,157.57,30206.0,131.5995,131.7748,131.4993,131.5577,30206.0
2018-03-26 12:40:00,157.57,157.77,157.41,157.41,14863.0,131.5577,131.7247,131.4242,131.4242,14863.0
2018-03-26 12:50:00,157.44,157.73,157.4,157.58,13683.0,131.4492,131.6913,131.4158,131.5661,13683.0
2018-03-26 13:00:00,157.58,158.1,157.58,158.0,21717.0,131.5661,132.0003,131.5661,131.9168,21717.0
2018-03-26 13:10:00,157.94,158.25,157.94,158.14,13764.0,131.8667,132.1255,131.8667,132.0336,13764.0
2018-03-26 13:20:00,158.19,158.26,157.61,157.62,14676.0,132.0754,132.1338,131.5911,131.5995,14676.0
2018-03-26 13:30:00,157.71,157.83,157.47,157.83,19496.0,131.6746,131.7748,131.4743,131.7748,19496.0
2018-03-26 13:40:00,157.87,157.93,157.49,157.6,24736.0,131.8082,131.8583,131.491,131.5828,24736.0
2018-03-26 13:50:00,157.61,157.75,157.36,157.75,27209.0,131.5911,131.708,131.3824,131.708,27209.0
2018-03-26 14:00:00,157.8,158.48,157.76,158.32,23484.0,131.7498,132.3175,131.7164,132.1839,23484.0
2018-03-26 14:10:00,158.37,158.84,158.37,158.84,14561.0,132.2257,132.6181,132.2257,132.6181,14561.0
2018-03-26 14:20:00,158.85,159.0,158.63,158.92,13231.0,132.6264,132.7517,132.4428,132.6849,13231.0
2018-03-26 14:30:00,158.94,159.15,158.91,159.01,13785.0,132.7016,132.8769,132.6765,132.76,13785.0
2018-03-26 14:40:00,159.06,159.17,158.73,158.73,14362.0,132.8018,132.8936,132.5262,132.5262,14362.0
2018-03-26 14:50:00,158.78,159.37,158.78,159.03,21211.0,132.568,133.0606,132.568,132.7767,21211.0
2018-03-26 15:00:00,159.1,159.66,159.02,159.66,15134.0,132.8352,133.3027,132.7684,133.3027,15134.0
2018-03-26 15:10:00,159.65,159.85,159.44,159.78,12175.0,133.2944,133.4614,133.119,133.4029,12175.0
2018-03-26 15:20:00,159.78,159.84,159.53,159.83,20661.0,133.4029,133.453,133.1942,133.4447,20661.0
2018-03-26 15:30:00,159.86,160.11,159.75,159.91,28776.0,133.4697,133.6784,133.3779,133.5115,28776.0
2018-03-26 15:40:00,159.93,160.17,159.76,160.17,45543.0,133.5281,133.7285,133.3862,133.7285,45543.0
2018-03-26 15:50:00,160.18,160.18,159.93,160.01,96376.0,133.7369,133.7369,133.5281,133.5949,96376.0
2018-03-27 09:30:00,160.36,160.59,158.73,158.87,34514.0,133.8872,134.0792,132.5262,132.6431,34514.0
2018-03-27 09:40:00,158.86,158.86,157.9,158.0,29311.0,132.6348,132.6348,131.8333,131.9168,29311.0
2018-03-27 09:50:00,158.07,158.65,157.9,158.55,32252.0,131.9752,132.4595,131.8333,132.376,32252.0
2018-03-27 10:00:00,158.53,158.81,158.04,158.36,33328.0,132.3593,132.593,131.9502,132.2173,33328.0
2018-03-27 10:10:00,158.4,158.41,157.7,157.76,24699.0,132.2507,132.2591,131.6663,131.7164,24699.0
2018-03-27 10:20:00,157.7,158.11,157.53,157.91,23131.0,131.6663,132.0086,131.5243,131.8416,23131.0
2018-03-27 10:30:00,157.78,158.13,157.59,158.1,18430.0,131.7331,132.0253,131.5744,132.0003,18430.0
2018-03-27 10:40:00,158.09,158.63,158.04,158.57,17210.0,131.9919,132.4428,131.9502,132.3927,17210.0
2018-03-27 10:50:00,158.62,158.63,157.91,158.0,16599.0,132.4344,132.4428,131.8416,131.9168,16599.0
2018-03-27 11:00:00,157.95,157.99,157.47,157.78,25075.0,131.875,131.9084,131.4743,131.7331,25075.0
2018-03-27 11:10:00,157.8,158.13,157.73,158.04,12322.0,131.7498,132.0253,131.6913,131.9502,12322.0
2018-03-27 11:20:00,157.94,158.18,157.77,157.97,12478.0,131.8667,132.067,131.7247,131.8917,12478.0
2018-03-27 11:30:00,158.02,158.62,158.02,158.62,19669.0,131.9335,132.4344,131.9335,132.4344,19669.0
2018-03-27 11:40:00,158.65,159.39,158.55,159.33,12865.0,132.4595,133.0773,132.376,133.0272,12865.0
2018-03-27 11:50:00,159.36,159.5,159.22,159.33,8921.0,133.0522,133.1691,132.9354,133.0272,8921.0
2018-03-27 12:00:00,159.36,159.65,159.11,159.21,16895.0,133.0522,133.2944,132.8435,132.927,16895.0
2018-03-27 12:10:00,159.2,159.46,159.11,159.36,12183.0,132.9187,133.1357,132.8435,133.0522,12183.0
2018-03-27 12:20:00,159.4,159.41,159.06,159.1,14541.0,133.0856,133.094,132.8018,132.8352,14541.0
2018-03-27 12:30:00,159.04,159.05,158.63,158.87,11658.0,132.7851,132.7934,132.4428,132.6431,11658.0
2018-03-27 12:40:00,158.85,159.18,158.75,159.04,10876.0,132.6264,132.902,132.5429,132.7851,10876.0
2018-03-27 12:50:00,159.04,159.06,158.89,158.96,10856.0,132.7851,132.8018,132.6598,132.7183,10856.0
2018-03-27 13:00:00,159.02,159.37,159.02,159.31,12946.0,132.7684,133.0606,132.7684,133.0105,12946.0
2018-03-27 13:10:00,159.37,159.51,159.23,159.33,7635.0,133.0606,133.1775,132.9437,133.0272,7635.0
2018-03-27 13:20:00,159.28,159.3,158.83,158.89,16809.0,132.9855,133.0022,132.6097,132.6598,16809.0
2018-03-27 13:30:00,158.88,159.0,158.6,158.65,10965.0,132.6515,132.7517,132.4177,132.4595,10965.0
2018-03-27 13:40:00,158.55,158.78,158.25,158.25,11290.0,132.376,132.568,132.1255,132.1255,11290.0
2018-03-27 13:50:00,158.21,158.35,157.73,158.34,25355.0,132.0921,132.209,131.6913,132.2006,25355.0
2018-03-27 14:00:00,158.29,158.31,157.7,157.84,24821.0,132.1589,132.1756,131.6663,131.7832,24821.0
2018-03-27 14:10:00,157.81,158.45,157.78,158.4,23659.0,131.7581,132.2925,131.7331,132.2507,23659.0
2018-03-27 14:20:00,158.4,158.4,157.71,157.75,42996.0,132.2507,132.2507,131.6746,131.708,42996.0
2018-03-27 14:30:00,157.74,158.16,157.63,158.16,31142.0,131.6997,132.0503,131.6078,132.0503,31142.0
2018-03-27 14:40:00,158.16,158.29,157.42,157.53,33567.0,132.0503,132.1589,131.4325,131.5243,33567.0
2018-03-27 14:50:00,157.58,157.9,157.37,157.39,24473.0,131.5661,131.8333,131.3908,131.4075,24473.0
2018-03-27 15:00:00,157.39,157.44,156.13,156.49,36965.0,131.4075,131.4492,130.3555,130.656,36965.0
2018-03-27 15:10:00,156.58,156.88,156.22,156.6,34650.0,130.7312,130.9817,130.4306,130.7479,34650.0
2018-03-27 15:20:00,156.58,156.58,155.59,155.69,45014.0,130.7312,130.7312,129.9046,129.9881,45014.0
2018-03-27 15:30:00,155.71,155.93,154.8,155.73,66824.0,130.0048,130.1885,129.245,130.0215,66824.0
2018-03-27 15:40:00,155.67,155.8,154.61,154.99,121114.0,129.9714,130.0799,129.0864,129.4037,121114.0
2018-03-27 15:50:00,154.99,155.76,154.91,155.57,146188.0,129.4037,130.0465,129.3369,129.8879,146188.0
2018-03-28 09:30:00,155.3,155.53,153.98,153.98,35979.0,130.3198,130.5128,129.2121,129.2121,35979.0
2018-03-28 09:40:00,153.92,155.1,153.63,155.09,29537.0,129.1618,130.152,128.9184,130.1436,29537.0
2018-03-28 09:50:00,155.07,155.2,154.57,154.84,45344.0,130.1268,130.2359,129.7072,129.9338,45344.0
2018-03-28 10:00:00,154.9,155.06,154.46,154.63,59084.0,129.9842,130.1184,129.6149,129.7576,59084.0
2018-03-28 10:10:00,154.64,154.64,154.15,154.32,27457.0,129.766,129.766,129.3548,129.4975,27457.0
2018-03-28 10:20:00,154.39,154.65,154.24,154.43,19656.0,129.5562,129.7744,129.4303,129.5898,19656.0
2018-03-28 10:30:00,154.49,154.67,153.82,153.92,20951.0,129.6401,129.7912,129.0779,129.1618,20951.0
2018-03-28 10:40:00,153.84,153.84,153.07,153.5,24352.0,129.0947,129.0947,128.4485,128.8093,24352.0
2018-03-28 10:50:00,153.29,153.88,153.29,153.8,25003.0,128.6331,129.1282,128.6331,129.0611,25003.0
2018-03-28 11:00:00,153.84,154.92,153.79,154.92,45457.0,129.0947,130.0009,129.0527,130.0009,45457.0
2018-03-28 11:10:00,154.97,155.26,154.4,154.87,38494.0,130.0429,130.2863,129.5646,129.959,38494.0
2018-03-28 11:20:00,154.89,154.97,154.46,154.64,16219.0,129.9758,130.0429,129.6149,129.766,16219.0
2018-03-28 11:30:00,154.6,154.93,154.17,154.79,18932.0,129.7324,130.0093,129.3716,129.8919,18932.0
2018-03-28 11:40:00,154.82,155.19,154.57,154.68,22655.0,129.917,130.2275,129.7072,129.7995,22655.0
2018-03-28 11:50:00,154.77,155.03,154.45,154.75,20608.0,129.8751,130.0932,129.6065,129.8583,20608.0
2018-03-28 12:00:00,154.77,155.09,154.65,155.09,15211.0,129.8751,130.1436,129.7744,130.1436,15211.0
2018-03-28 12:10:00,155.42,156.04,155.42,156.04,12671.0,130.4205,130.9408,130.4205,130.9408,12671.0
2018-03-28 12:20:00,156.03,156.12,155.22,155.23,13385.0,130.9324,131.0079,130.2527,130.2611,13385.0
2018-03-28 12:30:00,155.32,155.35,154.8,155.07,35516.0,130.3366,130.3618,129.9002,130.1268,35516.0
2018-03-28 12:40:00,155.19,155.5,154.92,155.08,13464.0,130.2275,130.4876,130.0009,130.1352,13464.0
2018-03-28 12:50:00,155.02,155.06,154.4,154.41,14012.0,130.0849,130.1184,129.5646,129.573,14012.0
2018-03-28 13:00:00,154.39,154.61,154.14,154.52,21225.0,129.5562,129.7408,129.3464,129.6653,21225.0
2018-03-28 13:10:00,154.54,154.6,154.05,154.23,17448.0,129.6821,129.7324,129.2709,129.4219,17448.0
2018-03-28 13:20:00,154.25,154.97,154.25,154.64,18193.0,129.4387,130.0429,129.4387,129.766,18193.0
2018-03-28 13:30:00,154.65,154.65,154.16,154.55,20857.0,129.7744,129.7744,129.3632,129.6905,20857.0
2018-03-28 13:40:00,154.48,155.12,154.29,155.12,11036.0,129.6317,130.1688,129.4723,130.1688,11036.0
2018-03-28 13:50:00,155.05,155.05,154.56,154.75,11198.0,130.11,130.11,129.6988,129.8583,11198.0
2018-03-28 14:00:00,154.71,154.9,154.17,154.44,14188.0,129.8247,129.9842,129.3716,129.5981,14188.0
2018-03-28 14:10:00,154.26,154.71,154.07,154.58,9966.0,129.4471,129.8247,129.2877,129.7156,9966.0
2018-03-28 14:20:00,154.61,154.86,154.25,154.37,20219.0,129.7408,129.9506,129.4387,129.5394,20219.0
2018-03-28 14:30:00,154.32,154.75,154.07,154.75,19267.0,129.4975,129.8583,129.2877,129.8583,19267.0
2018-03-28 14:40:00,154.79,155.03,154.18,154.39,15557.0,129.8919,130.0932,129.38,129.5562,15557.0
2018-03-28 14:50:00,154.38,154.51,154.15,154.15,16291.0,129.5478,129.6569,129.3548,129.3548,16291.0
2018-03-28 15:00:00,154.14,154.23,153.29,153.29,20239.0,129.3464,129.4219,128.6331,128.6331,20239.0
2018-03-28 15:10:00,153.25,153.92,153.25,153.73,30053.0,128.5996,129.1618,128.5996,129.0024,30053.0
2018-03-28 15:20:00,153.82,154.18,153.48,154.16,21884.0,129.0779,129.38,128.7926,129.3632,21884.0
2018-03-28 15:30:00,154.11,154.82,154.07,154.8,36060.0,129.3212,129.917,129.2877,129.9002,36060.0
2018-03-28 15:40:00,154.7,154.82,154.14,154.45,39374.0,129.8163,129.917,129.3464,129.6065,39374.0
2018-03-28 15:50:00,154.48,154.53,153.78,153.89,117726.0,129.6317,129.6737,129.0443,129.1366,117726.0
2018-03-29 09:30:00,154.86,155.63,154.41,155.44,34824.0,129.9506,130.5967,129.573,130.4373,34824.0
2018-03-29 09:40:00,155.44,155.65,155.17,155.32,12436.0,130.4373,130.6135,130.2107,130.3366,12436.0
2018-03-29 09:50:00,155.32,155.42,155.05,155.14,9613.0,130.3366,130.4205,130.11,130.1856,9613.0
2018-03-29 10:00:00,155.12,155.39,154.69,154.74,19074.0,130.1688,130.3953,129.8079,129.8499,19074.0
2018-03-29 10:10:00,154.74,155.27,154.73,155.04,5857.0,129.8499,130.2946,129.8415,130.1016,5857.0
2018-03-29 10:20:00,155.11,155.35,155.01,155.21,6527.0,130.1604,130.3618,130.0765,130.2443,6527.0
2018-03-29 10:30:00,155.2,155.59,155.09,155.58,12516.0,130.2359,130.5632,130.1436,130.5548,12516.0
2018-03-29 10:40:00,155.55,156.23,155.48,156.2,20819.0,130.5296,131.1002,130.4709,131.0751,20819.0
2018-03-29 10:50:00,156.23,156.72,156.21,156.72,16487.0,131.1002,131.5114,131.0834,131.5114,16487.0
2018-03-29 11:00:00,156.86,157.45,156.86,157.45,15403.0,131.6289,132.124,131.6289,132.124,15403.0
2018-03-29 11:10:00,157.35,157.5,156.91,156.97,11143.0,132.0401,132.1659,131.6708,131.7212,11143.0
2018-03-29 11:20:00,156.93,157.0,156.74,156.86,7874.0,131.6876,131.7464,131.5282,131.6289,7874.0
2018-03-29 11:30:00,156.89,156.9,156.65,156.76,10593.0,131.6541,131.6625,131.4527,131.545,10593.0
2018-03-29 11:40:00,156.71,157.07,156.7,157.01,9263.0,131.503,131.8051,131.4946,131.7548,9263.0
2018-03-29 11:50:00,157.09,157.23,157.0,157.21,8620.0,131.8219,131.9394,131.7464,131.9226,8620.0
2018-03-29 12:00:00,157.18,157.28,156.88,156.94,23820.0,131.8974,131.9813,131.6457,131.696,23820.0
2018-03-29 12:10:00,156.96,157.03,156.78,157.0,12684.0,131.7128,131.7715,131.5618,131.7464,12684.0
2018-03-29 12:20:00,156.99,157.22,156.93,157.18,8411.0,131.738,131.931,131.6876,131.8974,8411.0
2018-03-29 12:30:00,157.15,157.17,157.04,157.11,5162.0,131.8722,131.889,131.7799,131.8387,5162.0
2018-03-29 12:40:00,157.13,157.13,156.95,157.06,12066.0,131.8555,131.8555,131.7044,131.7967,12066.0
2018-03-29 12:50:00,157.06,157.29,157.06,157.2,5377.0,131.7967,131.9897,131.7967,131.9142,5377.0
2018-03-29 13:00:00,157.24,157.41,157.01,157.03,9932.0,131.9478,132.0904,131.7548,131.7715,9932.0
2018-03-29 13:10:00,157.0,157.17,157.0,157.16,4619.0,131.7464,131.889,131.7464,131.8806,4619.0
2018-03-29 13:20:00,157.12,157.24,157.06,157.14,5706.0,131.8471,131.9478,131.7967,131.8638,5706.0
2018-03-29 13:30:00,157.25,157.37,157.14,157.24,10666.0,131.9562,132.0569,131.8638,131.9478,10666.0
2018-03-29 13:40:00,157.21,157.72,157.21,157.68,9395.0,131.9226,132.3506,131.9226,132.317,9395.0
2018-03-29 13:50:00,157.74,157.95,157.72,157.75,13120.0,132.3673,132.5436,132.3506,132.3757,13120.0
2018-03-29 14:00:00,157.74,157.91,157.5,157.85,7329.0,132.3673,132.51,132.1659,132.4596,7329.0
2018-03-29 14:10:00,157.87,158.14,157.62,157.68,19327.0,132.4764,132.703,132.2666,132.317,19327.0
2018-03-29 14:20:00,157.68,157.75,157.26,157.64,22218.0,132.317,132.3757,131.9645,132.2834,22218.0
2018-03-29 14:30:00,157.61,157.84,157.52,157.66,13989.0,132.2582,132.4513,132.1827,132.3002,13989.0
2018-03-29 14:40:00,157.65,157.96,157.58,157.96,13199.0,132.2918,132.552,132.2331,132.552,13199.0
2018-03-29 14:50:00,157.92,158.1,157.75,157.79,21646.0,132.5184,132.6694,132.3757,132.4093,21646.0
2018-03-29 15:00:00,157.8,158.34,157.67,158.31,20205.0,132.4177,132.8708,132.3086,132.8457,20205.0
2018-03-29 15:10:00,158.27,158.4,157.95,157.95,16325.0,132.8121,132.9212,132.5436,132.5436,16325.0
2018-03-29 15:20:00,158.0,158.0,157.44,157.56,16885.0,132.5855,132.5855,132.1156,132.2163,16885.0
2018-03-29 15:30:00,157.53,157.53,156.75,156.9,74290.0,132.1911,132.1911,131.5366,131.6625,74290.0
2018-03-29 15:40:00,156.95,157.39,156.73,157.37,50828.0,131.7044,132.0736,131.5198,132.0569,50828.0
2018-03-29 15:50:00,157.41,157.49,156.65,156.67,104059.0,132.0904,132.1576,131.4527,131.4694,104059.0
2018-04-02 09:30:00,155.7,155.99,155.29,155.45,42856.0,130.6555,130.8988,130.3114,130.4457,42856.0
2018-04-02 09:40:00,155.33,155.41,154.98,155.12,29433.0,130.345,130.4121,130.0513,130.1688,29433.0
2018-04-02 09:50:00,155.03,155.08,154.51,154.97,42636.0,130.0932,130.1352,129.6569,130.0429,42636.0
2018-04-02 10:00:00,154.97,155.11,154.06,154.52,91563.0,130.0429,130.1604,129.2793,129.6653,91563.0
2018-04-02 10:10:00,154.61,154.71,154.2,154.59,27634.0,129.7408,129.8247,129.3968,129.724,27634.0
2018-04-02 10:20:00,154.61,154.61,154.05,154.14,31366.0,129.7408,129.7408,129.2709,129.3464,31366.0
2018-04-02 10:30:00,154.09,154.09,153.46,153.64,31672.0,129.3044,129.3044,128.7758,128.9268,31672.0
2018-04-02 10:40:00,153.68,154.14,153.61,153.61,30025.0,128.9604,129.3464,128.9017,128.9017,30025.0
2018-04-02 10:50:00,153.6,153.65,153.12,153.13,24049.0,128.8933,128.9352,128.4905,128.4989,24049.0
2018-04-02 11:00:00,153.08,153.33,152.97,153.15,30707.0,128.4569,128.6667,128.3646,128.5156,30707.0
2018-04-02 11:10:00,153.2,153.34,153.07,153.26,20835.0,128.5576,128.6751,128.4485,128.608,20835.0
2018-04-02 11:20:00,153.3,153.62,153.18,153.62,22847.0,128.6415,128.91,128.5408,128.91,22847.0
2018-04-02 11:30:00,153.57,153.61,152.15,152.52,29561.0,128.8681,128.9017,127.6765,127.987,29561.0
2018-04-02 11:40:00,152.49,152.98,151.98,152.93,23250.0,127.9618,128.373,127.5338,128.331,23250.0
2018-04-02 11:50:00,152.92,153.23,152.65,152.76,45098.0,128.3226,128.5828,128.0961,128.1884,45098.0
2018-04-02 12:00:00,152.75,152.78,151.85,151.94,37581.0,128.18,128.2052,127.4248,127.5003,37581.0
2018-04-02 12:10:00,151.87,152.43,151.59,152.43,24761.0,127.4415,127.9115,127.2066,127.9115,24761.0
2018-04-02 12:20:00,152.36,152.79,152.36,152.6,27701.0,127.8527,128.2136,127.8527,128.0541,27701.0
2018-04-02 12:30:00,152.48,152.89,152.48,152.49,32147.0,127.9534,128.2975,127.9534,127.9618,32147.0
2018-04-02 12:40:00,152.49,152.91,152.38,152.85,23925.0,127.9618,128.3143,127.8695,128.2639,23925.0
2018-04-02 12:50:00,152.8,152.8,152.34,152.4,17388.0,128.2219,128.2219,127.8359,127.8863,17388.0
2018-04-02 13:00:00,152.41,152.6,152.03,152.04,19710.0,127.8947,128.0541,127.5758,127.5842,19710.0
2018-04-02 13:10:00,152.06,152.21,151.8,151.8,19563.0,127.601,127.7268,127.3828,127.3828,19563.0
2018-04-02 13:20:00,151.79,151.92,151.03,151.1,26003.0,127.3744,127.4835,126.7367,126.7954,26003.0
2018-04-02 13:30:00,151.21,151.72,151.21,151.51,21528.0,126.8877,127.3157,126.8877,127.1394,21528.0
2018-04-02 13:40:00,151.52,151.52,150.84,151.08,43814.0,127.1478,127.1478,126.5772,126.7786,43814.0
2018-04-02 13:50:00,151.02,151.42,151.02,151.21,33807.0,126.7283,127.0639,126.7283,126.8877,33807.0
2018-04-02 14:00:00,151.18,151.38,150.74,151.38,37370.0,126.8625,127.0304,126.4933,127.0304,37370.0
2018-04-02 14:10:00,151.34,151.73,151.25,151.65,15229.0,126.9968,127.3241,126.9213,127.2569,15229.0
2018-04-02 14:20:00,151.75,152.02,151.35,151.39,22056.0,127.3408,127.5674,127.0052,127.0387,22056.0
2018-04-02 14:30:00,151.39,151.72,151.18,151.38,23073.0,127.0387,127.3157,126.8625,127.0304,23073.0
2018-04-02 14:40:00,151.3,151.33,150.9,151.3,24092.0,126.9632,126.9884,126.6276,126.9632,24092.0
2018-04-02 14:50:00,151.34,151.93,151.34,151.79,28637.0,126.9968,127.4919,126.9968,127.3744,28637.0
2018-04-02 15:00:00,151.85,152.08,151.55,151.73,35466.0,127.4248,127.6178,127.173,127.3241,35466.0
2018-04-02 15:10:00,151.67,152.42,151.59,152.42,37150.0,127.2737,127.9031,127.2066,127.9031,37150.0
2018-04-02 15:20:00,152.43,152.53,151.78,151.86,24111.0,127.9115,127.9954,127.366,127.4331,24111.0
2018-04-02 15:30:00,151.94,152.16,151.6,151.9,68410.0,127.5003,127.6849,127.215,127.4667,68410.0
2018-04-02 15:40:00,151.82,152.73,151.71,152.45,75766.0,127.3996,128.1632,127.3073,127.9282,75766.0
2018-04-02 15:50:00,152.47,153.26,152.47,152.83,138567.0,127.945,128.608,127.945,128.2471,138567.0
2018-04-03 09:30:00,153.63,153.7,152.94,153.49,30149.0,128.9184,128.9772,128.3394,128.801,30149.0
2018-04-03 09:40:00,153.61,153.72,153.23,153.58,21152.0,128.9017,128.994,128.5828,128.8765,21152.0
2018-04-03 09:50:00,153.65,153.96,153.42,153.96,21237.0,128.9352,129.1954,128.7422,129.1954,21237.0
2018-04-03 10:00:00,153.85,153.88,153.34,153.49,22177.0,129.1031,129.1282,128.6751,128.801,22177.0
2018-04-03 10:10:00,153.41,153.41,152.84,152.84,23130.0,128.7338,128.7338,128.2555,128.2555,23130.0
2018-04-03 10:20:00,152.8,152.9,152.56,152.88,24347.0,128.2219,128.3059,128.0205,128.2891,24347.0
2018-04-03 10:30:00,152.91,153.15,152.75,152.84,25973.0,128.3143,128.5156,128.18,128.2555,25973.0
2018-04-03 10:40:00,152.83,153.71,152.83,153.63,21817.0,128.2471,128.9856,128.2471,128.9184,21817.0
2018-04-03 10:50:00,153.63,153.85,153.38,153.65,29707.0,128.9184,129.1031,128.7087,128.9352,29707.0
2018-04-03 11:00:00,153.74,154.07,153.64,153.97,33445.0,129.0107,129.2877,128.9268,129.2037,33445.0
2018-04-03 11:10:00,153.97,153.97,153.62,153.75,25690.0,129.2037,129.2037,128.91,129.0191,25690.0
2018-04-03 11:20:00,153.87,154.2,153.73,153.86,17345.0,129.1198,129.3968,129.0024,129.1114,17345.0
2018-04-03 11:30:00,153.76,153.9,153.1,153.2,16890.0,129.0275,129.145,128.4737,128.5576,16890.0
2018-04-03 11:40:00,153.18,153.77,153.18,153.35,14583.0,128.5408,129.0359,128.5408,128.6835,14583.0
2018-04-03 11:50:00,153.38,153.38,153.07,153.23,15894.0,128.7087,128.7087,128.4485,128.5828,15894.0
2018-04-03 12:00:00,153.18,153.73,153.17,153.54,15925.0,128.5408,129.0024,128.5324,128.8429,15925.0
2018-04-03 12:10:00,153.51,153.58,153.13,153.2,50721.0,128.8177,128.8765,128.4989,128.5576,50721.0
2018-04-03 12:20:00,153.22,153.36,152.98,153.2,21842.0,128.5744,128.6919,128.373,128.5576,21842.0
2018-04-03 12:30:00,153.24,153.51,153.21,153.41,19748.0,128.5912,128.8177,128.566,128.7338,19748.0
2018-04-03 12:40:00,153.46,153.79,153.32,153.39,38080.0,128.7758,129.0527,128.6583,128.717,38080.0
2018-04-03 12:50:00,153.38,153.63,153.38,153.54,14605.0,128.7087,128.9184,128.7087,128.8429,14605.0
2018-04-03 13:00:00,153.59,153.71,153.3,153.61,16441.0,128.8849,128.9856,128.6415,128.9017,16441.0
2018-04-03 13:10:00,153.67,153.75,153.48,153.64,16307.0,128.952,129.0191,128.7926,128.9268,16307.0
2018-04-03 13:20:00,153.6,154.19,153.6,153.97,16358.0,128.8933,129.3884,128.8933,129.2037,16358.0
2018-04-03 13:30:00,154.04,154.08,153.7,153.75,13360.0,129.2625,129.2961,128.9772,129.0191,13360.0
2018-04-03 13:40:00,153.69,153.88,153.49,153.52,15674.0,128.9688,129.1282,128.801,128.8261,15674.0
2018-04-03 13:50:00,153.57,154.03,153.48,154.02,21670.0,128.8681,129.2541,128.7926,129.2457,21670.0
2018-04-03 14:00:00,154.04,154.07,153.52,153.68,15371.0,129.2625,129.2877,128.8261,128.9604,15371.0
2018-04-03 14:10:00,153.64,153.64,153.21,153.3,12871.0,128.9268,128.9268,128.566,128.6415,12871.0
2018-04-03 14:20:00,153.28,153.57,153.19,153.3,18775.0,128.6247,128.8681,128.5492,128.6415,18775.0
2018-04-03 14:30:00,153.3,153.31,152.94,153.31,17895.0,128.6415,128.6499,128.3394,128.6499,17895.0
2018-04-03 14:40:00,153.28,154.05,152.9,153.88,32365.0,128.6247,129.2709,128.3059,129.1282,32365.0
2018-04-03 14:50:00,153.88,154.31,153.71,154.24,19683.0,129.1282,129.4891,128.9856,129.4303,19683.0
2018-04-03 15:00:00,154.14,155.2,154.04,155.01,27659.0,129.3464,130.2359,129.2625,130.0765,27659.0
2018-04-03 15:10:00,155.1,155.34,154.47,154.88,23220.0,130.152,130.3534,129.6233,129.9674,23220.0
2018-04-03 15:20:00,154.95,155.37,154.73,155.29,21543.0,130.0261,130.3786,129.8415,130.3114,21543.0
2018-04-03 15:30:00,155.33,155.34,154.47,154.75,35324.0,130.345,130.3534,129.6233,129.8583,35324.0
2018-04-03 15:40:00,154.78,155.21,154.68,154.77,49425.0,129.8835,130.2443,129.7995,129.8751,49425.0
2018-04-03 15:50:00,154.74,155.49,154.73,155.34,121025.0,129.8499,130.4793,129.8415,130.3534,121025.0
2018-04-04 09:30:00,151.87,152.83,151.64,152.83,57092.0,127.4415,128.2471,127.2485,128.2471,57092.0
2018-04-04 09:40:00,152.68,153.6,152.56,153.29,37944.0,128.1212,128.8933,128.0205,128.6331,37944.0
2018-04-04 09:50:00,153.28,154.4,153.13,154.09,58275.0,128.6247,129.5646,128.4989,129.3044,58275.0
2018-04-04 10:00:00,153.97,154.53,153.58,154.3,34024.0,129.2037,129.6737,128.8765,129.4807,34024.0
2018-04-04 10:10:00,154.24,154.59,154.09,154.48,28117.0,129.4303,129.724,129.3044,129.6317,28117.0
2018-04-04 10:20:00,154.59,154.64,154.36,154.45,26584.0,129.724,129.766,129.531,129.6065,26584.0
2018-04-04 10:30:00,154.5,154.54,153.98,154.36,12656.0,129.6485,129.6821,129.2121,129.531,12656.0
2018-04-04 10:40:00,154.32,154.83,154.31,154.83,39260.0,129.4975,129.9254,129.4891,129.9254,39260.0
2018-04-04 10:50:00,154.83,154.97,154.31,154.63,13762.0,129.9254,130.0429,129.4891,129.7576,13762.0
2018-04-04 11:00:00,154.56,154.56,153.83,153.93,23447.0,129.6988,129.6988,129.0863,129.1702,23447.0
2018-04-04 11:10:00,153.97,154.71,153.97,154.7,41904.0,129.2037,129.8247,129.2037,129.8163,41904.0
2018-04-04 11:20:00,154.67,154.93,154.55,154.7,18042.0,129.7912,130.0093,129.6905,129.8163,18042.0
2018-04-04 11:30:00,154.62,154.88,154.26,154.35,18858.0,129.7492,129.9674,129.4471,129.5226,18858.0
2018-04-04 11:40:00,154.26,154.37,154.03,154.2,8787.0,129.4471,129.5394,129.2541,129.3968,8787.0
2018-04-04 11:50:00,154.2,154.22,153.86,154.22,16142.0,129.3968,129.4135,129.1114,129.4135,16142.0
2018-04-04 12:00:00,154.12,154.56,154.01,154.45,8245.0,129.3296,129.6988,129.2373,129.6065,8245.0
2018-04-04 12:10:00,154.55,154.95,154.54,154.54,37308.0,129.6905,130.0261,129.6821,129.6821,37308.0
2018-04-04 12:20:00,154.56,154.94,154.44,154.85,11487.0,129.6988,130.0177,129.5981,129.9422,11487.0
2018-04-04 12:30:00,154.86,155.11,154.66,154.85,9619.0,129.9506,130.1604,129.7828,129.9422,9619.0
2018-04-04 12:40:00,154.86,155.18,154.75,155.07,18776.0,129.9506,130.2191,129.8583,130.1268,18776.0
2018-04-04 12:50:00,155.01,155.11,154.92,155.0,10654.0,130.0765,130.1604,130.0009,130.0681,10654.0
2018-04-04 13:00:00,155.08,155.12,154.73,154.77,7983.0,130.1352,130.1688,129.8415,129.8751,7983.0
2018-04-04 13:10:00,154.66,154.74,154.51,154.6,6734.0,129.7828,129.8499,129.6569,129.7324,6734.0
2018-04-04 13:20:00,154.56,154.68,154.21,154.57,15454.0,129.6988,129.7995,129.4051,129.7072,15454.0
2018-04-04 13:30:00,154.43,154.95,154.42,154.9,13748.0,129.5898,130.0261,129.5814,129.9842,13748.0
2018-04-04 13:40:00,154.94,155.13,154.77,154.85,19820.0,130.0177,130.1772,129.8751,129.9422,19820.0
2018-04-04 13:50:00,154.79,155.21,154.76,155.19,32214.0,129.8919,130.2443,129.8667,130.2275,32214.0
2018-04-04 14:00:00,155.23,156.28,155.23,155.82,67925.0,130.2611,131.1422,130.2611,130.7562,67925.0
2018-04-04 14:10:00,155.82,156.41,155.7,156.37,45361.0,130.7562,131.2513,130.6555,131.2177,45361.0
2018-04-04 14:20:00,156.36,156.89,156.36,156.89,33400.0,131.2093,131.6541,131.2093,131.6541,33400.0
2018-04-04 14:30:00,156.89,156.93,156.4,156.45,37962.0,131.6541,131.6876,131.2429,131.2848,37962.0
2018-04-04 14:40:00,156.42,157.32,156.4,157.13,55537.0,131.2597,132.0149,131.2429,131.8555,55537.0
2018-04-04 14:50:00,157.19,157.45,156.96,157.45,29931.0,131.9058,132.124,131.7128,132.124,29931.0
2018-04-04 15:00:00,157.4,157.7,157.34,157.68,35878.0,132.082,132.3338,132.0317,132.317,35878.0
2018-04-04 15:10:00,157.68,157.68,157.11,157.12,35140.0,132.317,132.317,131.8387,131.8471,35140.0
2018-04-04 15:20:00,157.16,157.98,157.16,157.91,48960.0,131.8806,132.5687,131.8806,132.51,48960.0
2018-04-04 15:30:00,157.88,158.07,157.74,158.0,62030.0,132.4848,132.6443,132.3673,132.5855,62030.0
2018-04-04 15:40:00,157.97,158.15,157.81,157.99,74553.0,132.5603,132.7114,132.4261,132.5771,74553.0
2018-04-04 15:50:00,158.05,158.31,157.98,158.02,122034.0,132.6275,132.8457,132.5687,132.6023,122034.0
2018-04-05 09:30:00,158.95,159.65,158.72,158.97,33430.0,133.3827,133.9701,133.1897,133.3995,33430.0
2018-04-05 09:40:00,158.98,159.19,158.62,158.78,21727.0,133.4079,133.5841,133.1058,133.2401,21727.0
2018-04-05 09:50:00,158.68,158.93,158.54,158.93,16671.0,133.1561,133.3659,133.0387,133.3659,16671.0
2018-04-05 10:00:00,158.89,158.99,158.36,158.46,26948.0,133.3324,133.4163,132.8876,132.9715,26948.0
2018-04-05 10:10:00,158.47,158.68,158.46,158.49,19274.0,132.9799,133.1561,132.9715,132.9967,19274.0
2018-04-05 10:20:00,158.57,158.68,158.27,158.46,19461.0,133.0638,133.1561,132.8121,132.9715,19461.0
2018-04-05 10:30:00,158.43,158.9,158.38,158.75,32199.0,132.9464,133.3408,132.9044,133.2149,32199.0
2018-04-05 10:40:00,158.7,158.91,158.54,158.59,28555.0,133.1729,133.3491,133.0387,133.0806,28555.0
2018-04-05 10:50:00,158.57,158.75,158.55,158.55,21292.0,133.0638,133.2149,133.047,133.047,21292.0
2018-04-05 11:00:00,158.59,159.44,158.56,159.4,29889.0,133.0806,133.7939,133.0554,133.7603,29889.0
2018-04-05 11:10:00,159.4,159.61,159.31,159.59,19343.0,133.7603,133.9365,133.6848,133.9198,19343.0
2018-04-05 11:20:00,159.56,160.03,159.53,159.96,22711.0,133.8946,134.289,133.8694,134.2302,22711.0
2018-04-05 11:30:00,159.93,160.08,159.88,159.95,17262.0,134.2051,134.3309,134.1631,134.2219,17262.0
2018-04-05 11:40:00,159.99,160.01,159.55,159.59,17980.0,134.2554,134.2722,133.8862,133.9198,17980.0
2018-04-05 11:50:00,159.61,160.06,159.6,159.98,16978.0,133.9365,134.3142,133.9282,134.247,16978.0
2018-04-05 12:00:00,159.98,160.03,159.56,159.57,23086.0,134.247,134.289,133.8946,133.903,23086.0
2018-04-05 12:10:00,159.59,159.61,159.12,159.25,16234.0,133.9198,133.9365,133.5254,133.6345,16234.0
2018-04-05 12:20:00,159.29,159.35,159.16,159.27,14078.0,133.668,133.7184,133.5589,133.6512,14078.0
2018-04-05 12:30:00,159.35,159.4,158.85,158.95,22848.0,133.7184,133.7603,133.2988,133.3827,22848.0
2018-04-05 12:40:00,158.92,159.04,158.71,158.84,19038.0,133.3575,133.4582,133.1813,133.2904,19038.0
2018-04-05 12:50:00,158.83,158.88,158.63,158.8,14038.0,133.282,133.324,133.1142,133.2568,14038.0
2018-04-05 13:00:00,158.82,159.06,158.82,158.88,16482.0,133.2736,133.475,133.2736,133.324,16482.0
2018-04-05 13:10:00,158.86,158.88,158.0,158.01,16741.0,133.3072,133.324,132.5855,132.5939,16741.0
2018-04-05 13:20:00,158.06,158.12,157.75,158.03,20604.0,132.6359,132.6862,132.3757,132.6107,20604.0
2018-04-05 13:30:00,157.99,158.54,157.95,158.15,16917.0,132.5771,133.0387,132.5436,132.7114,16917.0
2018-04-05 13:40:00,158.07,158.17,157.74,158.17,14488.0,132.6443,132.7282,132.3673,132.7282,14488.0
2018-04-05 13:50:00,158.13,158.41,158.08,158.2,15961.0,132.6946,132.9296,132.6526,132.7533,15961.0
2018-04-05 14:00:00,158.26,158.48,157.97,157.97,20259.0,132.8037,132.9883,132.5603,132.5603,20259.0
2018-04-05 14:10:00,158.01,158.41,158.01,158.4,17057.0,132.5939,132.9296,132.5939,132.9212,17057.0
2018-04-05 14:20:00,158.4,158.49,158.12,158.21,23727.0,132.9212,132.9967,132.6862,132.7617,23727.0
2018-04-05 14:30:00,158.19,158.7,158.15,158.61,14937.0,132.745,133.1729,132.7114,133.0974,14937.0
2018-04-05 14:40:00,158.63,159.14,158.61,159.01,18082.0,133.1142,133.5421,133.0974,133.4331,18082.0
2018-04-05 14:50:00,158.97,159.2,158.93,159.17,15741.0,133.3995,133.5925,133.3659,133.5673,15741.0
2018-04-05 15:00:00,159.2,159.2,158.73,159.12,20863.0,133.5925,133.5925,133.1981,133.5254,20863.0
2018-04-05 15:10:00,159.16,159.17,158.87,158.87,20143.0,133.5589,133.5673,133.3156,133.3156,20143.0
2018-04-05 15:20:00,158.91,158.97,158.55,158.56,21617.0,133.3491,133.3995,133.047,133.0554,21617.0
2018-04-05 15:30:00,158.55,158.56,158.08,158.16,45384.0,133.047,133.0554,132.6526,132.7198,45384.0
2018-04-05 15:40:00,158.16,158.86,158.16,158.78,52631.0,132.7198,133.3072,132.7198,133.2401,52631.0
2018-04-05 15:50:00,158.8,159.04,158.65,158.71,110553.0,133.2568,133.4582,133.131,133.1813,110553.0
2018-04-06 09:30:00,157.09,157.64,156.86,157.6,26302.0,131.8219,132.2834,131.6289,132.2499,26302.0
2018-04-06 09:40:00,157.39,157.39,156.87,157.16,3881.0,132.0736,132.0736,131.6373,131.8806,3881.0
2018-04-06 09:50:00,157.37,157.65,157.06,157.07,19026.0,132.0569,132.2918,131.7967,131.8051,19026.0
2018-04-06 10:00:00,157.06,157.18,156.58,156.59,27903.0,131.7967,131.8974,131.3939,131.4023,27903.0
2018-04-06 10:10:00,156.63,157.21,156.49,157.21,18206.0,131.4359,131.9226,131.3184,131.9226,18206.0
2018-04-06 10:20:00,157.21,157.22,156.67,156.73,21253.0,131.9226,131.931,131.4694,131.5198,21253.0
2018-04-06 10:30:00,156.73,156.73,156.06,156.17,21046.0,131.5198,131.5198,130.9576,131.0499,21046.0
2018-04-06 10:40:00,156.16,156.16,155.41,155.62,19543.0,131.0415,131.0415,130.4121,130.5883,19543.0
2018-04-06 10:50:00,155.63,155.68,155.25,155.34,26612.0,130.5967,130.6387,130.2779,130.3534,26612.0
2018-04-06 11:00:00,155.28,155.46,154.93,155.46,29981.0,130.303,130.4541,130.0093,130.4541,29981.0
2018-04-06 11:10:00,155.44,155.69,155.03,155.25,12898.0,130.4373,130.6471,130.0932,130.2779,12898.0
2018-04-06 11:20:00,155.33,155.45,154.92,155.28,12109.0,130.345,130.4457,130.0009,130.303,12109.0
2018-04-06 11:30:00,155.37,155.67,155.28,155.57,7927.0,130.3786,130.6303,130.303,130.5464,7927.0
2018-04-06 11:40:00,155.66,155.77,155.07,155.07,11780.0,130.6219,130.7142,130.1268,130.1268,11780.0
2018-04-06 11:50:00,155.01,155.88,154.95,155.7,9676.0,130.0765,130.8065,130.0261,130.6555,9676.0
2018-04-06 12:00:00,155.62,155.7,155.22,155.42,10916.0,130.5883,130.6555,130.2527,130.4205,10916.0
2018-04-06 12:10:00,155.39,155.4,155.02,155.03,9713.0,130.3953,130.4037,130.0849,130.0932,9713.0
2018-04-06 12:20:00,155.0,155.04,154.73,154.76,11912.0,130.0681,130.1016,129.8415,129.8667,11912.0
2018-04-06 12:30:00,154.63,155.28,154.63,155.19,10675.0,129.7576,130.303,129.7576,130.2275,10675.0
2018-04-06 12:40:00,155.2,155.49,155.2,155.36,6106.0,130.2359,130.4793,130.2359,130.3702,6106.0
2018-04-06 12:50:00,155.3,155.72,155.25,155.72,5190.0,130.3198,130.6723,130.2779,130.6723,5190.0
2018-04-06 13:00:00,155.69,155.69,155.09,155.28,6254.0,130.6471,130.6471,130.1436,130.303,6254.0
2018-04-06 13:10:00,155.12,155.12,154.83,154.97,7224.0,130.1688,130.1688,129.9254,130.0429,7224.0
2018-04-06 13:20:00,155.08,155.31,154.88,155.18,6764.0,130.1352,130.3282,129.9674,130.2191,6764.0
2018-04-06 13:30:00,155.31,155.4,154.7,154.7,9268.0,130.3282,130.4037,129.8163,129.8163,9268.0
2018-04-06 13:40:00,154.77,154.82,154.21,154.32,10526.0,129.8751,129.917,129.4051,129.4975,10526.0
2018-04-06 13:50:00,154.36,154.36,153.7,153.75,14486.0,129.531,129.531,128.9772,129.0191,14486.0
2018-04-06 14:00:00,153.67,153.86,153.2,153.45,18275.0,128.952,129.1114,128.5576,128.7674,18275.0
2018-04-06 14:10:00,153.4,153.66,153.15,153.15,18012.0,128.7254,128.9436,128.5156,128.5156,18012.0
2018-04-06 14:20:00,153.21,153.48,152.79,152.82,18273.0,128.566,128.7926,128.2136,128.2387,18273.0
2018-04-06 14:30:00,152.77,153.11,152.16,152.24,17387.0,128.1968,128.4821,127.6849,127.752,17387.0
2018-04-06 14:40:00,152.28,152.74,151.96,152.23,21757.0,127.7856,128.1716,127.5171,127.7436,21757.0
2018-04-06 14:50:00,152.14,152.19,151.56,151.79,82610.0,127.6681,127.7101,127.1814,127.3744,82610.0
2018-04-06 15:00:00,151.85,152.12,151.34,151.72,70838.0,127.4248,127.6513,126.9968,127.3157,70838.0
2018-04-06 15:10:00,151.78,152.22,151.7,151.93,77332.0,127.366,127.7352,127.2989,127.4919,77332.0
2018-04-06 15:20:00,151.95,152.15,151.55,151.65,28976.0,127.5087,127.6765,127.173,127.2569,28976.0
2018-04-06 15:30:00,151.61,152.36,151.54,152.29,54039.0,127.2234,127.8527,127.1646,127.794,54039.0
2018-04-06 15:40:00,152.33,152.69,152.31,152.38,45924.0,127.8275,128.1296,127.8108,127.8695,45924.0
2018-04-06 15:50:00,152.4,153.2,152.38,152.6,107137.0,127.8863,128.5576,127.8695,128.0541,107137.0
2018-04-09 09:30:00,153.92,154.26,153.01,153.33,25000.0,129.1618,129.4471,128.3982,128.6667,25000.0
2018-04-09 09:40:00,153.33,153.79,153.11,153.47,15710.0,128.6667,129.0527,128.4821,128.7842,15710.0
2018-04-09 09:50:00,153.44,154.61,153.38,154.32,14707.0,128.759,129.7408,128.7087,129.4975,14707.0
2018-04-09 10:00:00,154.39,154.41,154.03,154.11,21438.0,129.5562,129.573,129.2541,129.3212,21438.0
2018-04-09 10:10:00,154.16,154.33,154.05,154.2,16426.0,129.3632,129.5058,129.2709,129.3968,16426.0
2018-04-09 10:20:00,154.16,154.63,154.16,154.63,7588.0,129.3632,129.7576,129.3632,129.7576,7588.0
2018-04-09 10:30:00,154.63,155.23,154.63,155.09,12566.0,129.7576,130.2611,129.7576,130.1436,12566.0
2018-04-09 10:40:00,155.09,155.1,154.73,154.81,9595.0,130.1436,130.152,129.8415,129.9086,9595.0
2018-04-09 10:50:00,154.86,155.18,154.85,155.0,13813.0,129.9506,130.2191,129.9422,130.0681,13813.0
2018-04-09 11:00:00,155.04,155.08,154.73,154.83,22736.0,130.1016,130.1352,129.8415,129.9254,22736.0
2018-04-09 11:10:00,154.87,155.4,154.85,155.35,8647.0,129.959,130.4037,129.9422,130.3618,8647.0
2018-04-09 11:20:00,155.42,155.52,155.08,155.17,7353.0,130.4205,130.5044,130.1352,130.2107,7353.0
2018-04-09 11:30:00,155.2,155.67,155.18,155.18,16569.0,130.2359,130.6303,130.2191,130.2191,16569.0
2018-04-09 11:40:00,155.22,155.76,155.21,155.66,9263.0,130.2527,130.7058,130.2443,130.6219,9263.0
2018-04-09 11:50:00,155.61,155.66,155.3,155.5,11820.0,130.58,130.6219,130.3198,130.4876,11820.0
2018-04-09 12:00:00,155.53,155.82,155.45,155.63,9109.0,130.5128,130.7562,130.4457,130.5967,9109.0
2018-04-09 12:10:00,155.58,155.58,155.12,155.12,8383.0,130.5548,130.5548,130.1688,130.1688,8383.0
2018-04-09 12:20:00,155.16,155.17,154.89,155.06,14402.0,130.2023,130.2107,129.9758,130.1184,14402.0
2018-04-09 12:30:00,155.08,155.26,154.95,154.95,8730.0,130.1352,130.2863,130.0261,130.0261,8730.0
2018-04-09 12:40:00,154.97,155.26,154.97,155.17,5329.0,130.0429,130.2863,130.0429,130.2107,5329.0
2018-04-09 12:50:00,155.19,155.29,154.9,154.95,9021.0,130.2275,130.3114,129.9842,130.0261,9021.0
2018-04-09 13:00:00,154.98,155.39,154.98,155.34,7819.0,130.0513,130.3953,130.0513,130.3534,7819.0
2018-04-09 13:10:00,155.3,155.34,155.13,155.16,6484.0,130.3198,130.3534,130.1772,130.2023,6484.0
2018-04-09 13:20:00,155.12,155.16,154.96,155.06,8035.0,130.1688,130.2023,130.0345,130.1184,8035.0
2018-04-09 13:30:00,155.18,155.26,155.1,155.22,6536.0,130.2191,130.2863,130.152,130.2527,6536.0
2018-04-09 13:40:00,155.28,155.35,155.13,155.33,5692.0,130.303,130.3618,130.1772,130.345,5692.0
2018-04-09 13:50:00,155.36,155.69,155.36,155.54,7535.0,130.3702,130.6471,130.3702,130.5212,7535.0
2018-04-09 14:00:00,155.54,155.54,154.89,154.91,11504.0,130.5212,130.5212,129.9758,129.9925,11504.0
2018-04-09 14:10:00,154.84,155.26,154.83,155.25,7739.0,129.9338,130.2863,129.9254,130.2779,7739.0
2018-04-09 14:20:00,155.25,155.26,154.63,154.8,56131.0,130.2779,130.2863,129.7576,129.9002,56131.0
2018-04-09 14:30:00,154.76,154.94,154.57,154.66,9008.0,129.8667,130.0177,129.7072,129.7828,9008.0
2018-04-09 14:40:00,154.64,154.64,154.25,154.47,19560.0,129.766,129.766,129.4387,129.6233,19560.0
2018-04-09 14:50:00,154.5,154.65,154.49,154.57,10577.0,129.6485,129.7744,129.6401,129.7072,10577.0
2018-04-09 15:00:00,154.59,154.64,154.4,154.56,14645.0,129.724,129.766,129.5646,129.6988,14645.0
2018-04-09 15:10:00,154.58,154.63,153.92,153.92,18438.0,129.7156,129.7576,129.1618,129.1618,18438.0
2018-04-09 15:20:00,153.9,153.93,153.64,153.93,16060.0,129.145,129.1702,128.9268,129.1702,16060.0
2018-04-09 15:30:00,153.87,154.03,153.53,153.61,13531.0,129.1198,129.2541,128.8345,128.9017,13531.0
2018-04-09 15:40:00,153.53,153.61,153.11,153.11,27119.0,128.8345,128.9017,128.4821,128.4821,27119.0
2018-04-09 15:50:00,153.12,153.27,152.33,152.59,80188.0,128.4905,128.6163,127.8275,128.0457,80188.0
2018-04-10 09:30:00,156.19,157.17,155.0,155.77,45573.0,131.0667,131.889,130.0681,130.7142,45573.0
2018-04-10 09:40:00,155.77,155.78,155.05,155.5,37510.0,130.7142,130.7226,130.11,130.4876,37510.0
2018-04-10 09:50:00,155.43,155.49,154.49,154.49,22714.0,130.4289,130.4793,129.6401,129.6401,22714.0
2018-04-10 10:00:00,154.58,155.01,154.44,154.87,38144.0,129.7156,130.0765,129.5981,129.959,38144.0
2018-04-10 10:10:00,154.98,155.45,154.79,155.13,21193.0,130.0513,130.4457,129.8919,130.1772,21193.0
2018-04-10 10:20:00,155.17,155.77,154.99,155.76,21823.0,130.2107,130.7142,130.0597,130.7058,21823.0
2018-04-10 10:30:00,155.78,156.25,155.7,156.21,24717.0,130.7226,131.117,130.6555,131.0834,24717.0
2018-04-10 10:40:00,156.25,156.84,156.25,156.84,45232.0,131.117,131.6121,131.117,131.6121,45232.0
2018-04-10 10:50:00,156.74,157.07,156.62,156.78,31667.0,131.5282,131.8051,131.4275,131.5618,31667.0
2018-04-10 11:00:00,156.77,157.07,156.75,156.75,15076.0,131.5534,131.8051,131.5366,131.5366,15076.0
2018-04-10 11:10:00,156.65,156.78,156.18,156.62,14831.0,131.4527,131.5618,131.0583,131.4275,14831.0
2018-04-10 11:20:00,156.6,156.96,156.51,156.73,11848.0,131.4107,131.7128,131.3352,131.5198,11848.0
2018-04-10 11:30:00,156.7,157.33,156.67,157.33,17773.0,131.4946,132.0233,131.4694,132.0233,17773.0
2018-04-10 11:40:00,157.34,157.51,156.45,156.93,34902.0,132.0317,132.1743,131.2848,131.6876,34902.0
2018-04-10 11:50:00,156.81,157.48,156.77,157.26,18076.0,131.5869,132.1492,131.5534,131.9645,18076.0
2018-04-10 12:00:00,157.31,157.44,156.68,156.84,48330.0,132.0065,132.1156,131.4778,131.6121,48330.0
2018-04-10 12:10:00,156.73,156.88,156.05,156.17,15290.0,131.5198,131.6457,130.9492,131.0499,15290.0
2018-04-10 12:20:00,156.1,156.21,154.99,155.48,27289.0,130.9911,131.0834,130.0597,130.4709,27289.0
2018-04-10 12:30:00,155.47,156.19,155.38,155.83,82174.0,130.4625,131.0667,130.3869,130.7646,82174.0
2018-04-10 12:40:00,155.87,156.0,155.44,156.0,68842.0,130.7981,130.9072,130.4373,130.9072,68842.0
2018-04-10 12:50:00,155.89,155.89,155.48,155.59,37364.0,130.8149,130.8149,130.4709,130.5632,37364.0
2018-04-10 13:00:00,155.61,155.69,155.34,155.5,34356.0,130.58,130.6471,130.3534,130.4876,34356.0
2018-04-10 13:10:00,155.41,155.75,155.3,155.3,39154.0,130.4121,130.6974,130.3198,130.3198,39154.0
2018-04-10 13:20:00,155.29,155.51,155.18,155.36,14465.0,130.3114,130.496,130.2191,130.3702,14465.0
2018-04-10 13:30:00,155.29,155.6,155.08,155.58,16738.0,130.3114,130.5716,130.1352,130.5548,16738.0
2018-04-10 13:40:00,155.53,155.53,154.73,155.13,20514.0,130.5128,130.5128,129.8415,130.1772,20514.0
2018-04-10 13:50:00,155.19,155.66,155.11,155.66,14441.0,130.2275,130.6219,130.1604,130.6219,14441.0
2018-04-10 14:00:00,155.62,155.89,155.52,155.76,11671.0,130.5883,130.8149,130.5044,130.7058,11671.0
2018-04-10 14:10:00,155.78,156.07,155.64,155.79,18065.0,130.7226,130.966,130.6051,130.731,18065.0
2018-04-10 14:20:00,155.75,155.99,155.53,155.62,17422.0,130.6974,130.8988,130.5128,130.5883,17422.0
2018-04-10 14:30:00,155.66,155.99,155.35,155.58,25632.0,130.6219,130.8988,130.3618,130.5548,25632.0
2018-04-10 14:40:00,155.62,155.97,155.2,155.93,81802.0,130.5883,130.882,130.2359,130.8485,81802.0
2018-04-10 14:50:00,155.84,156.47,155.65,156.42,50887.0,130.773,131.3016,130.6135,131.2597,50887.0
2018-04-10 15:00:00,156.44,156.62,155.94,156.38,34867.0,131.2764,131.4275,130.8569,131.2261,34867.0
2018-04-10 15:10:00,156.47,156.61,156.1,156.48,32650.0,131.3016,131.4191,130.9911,131.31,32650.0
2018-04-10 15:20:00,156.49,156.57,155.81,156.25,38113.0,131.3184,131.3855,130.7478,131.117,38113.0
2018-04-10 15:30:00,156.22,156.25,155.71,156.1,41059.0,131.0918,131.117,130.6639,130.9911,41059.0
2018-04-10 15:40:00,156.12,156.33,155.9,156.16,64665.0,131.0079,131.1841,130.8233,131.0415,64665.0
2018-04-10 15:50:00,156.17,156.39,156.05,156.23,129738.0,131.0499,131.2345,130.9492,131.1002,129738.0
2018-04-11 09:30:00,154.64,155.26,154.05,154.09,27966.0,129.766,130.2863,129.2709,129.3044,27966.0
2018-04-11 09:40:00,154.08,154.96,154.04,154.39,12237.0,129.2961,130.0345,129.2625,129.5562,12237.0
2018-04-11 09:50:00,154.4,155.04,154.16,154.92,17861.0,129.5646,130.1016,129.3632,130.0009,17861.0
2018-04-11 10:00:00,154.85,155.02,154.45,154.6,23452.0,129.9422,130.0849,129.6065,129.7324,23452.0
2018-04-11 10:10:00,154.5,154.97,154.42,154.97,18375.0,129.6485,130.0429,129.5814,130.0429,18375.0
2018-04-11 10:20:00,154.96,155.22,154.92,155.2,17477.0,130.0345,130.2527,130.0009,130.2359,17477.0
2018-04-11 10:30:00,155.21,155.3,155.05,155.18,17085.0,130.2443,130.3198,130.11,130.2191,17085.0
2018-04-11 10:40:00,155.08,155.08,154.5,154.51,16673.0,130.1352,130.1352,129.6485,129.6569,16673.0
2018-04-11 10:50:00,154.5,154.63,153.93,153.94,42004.0,129.6485,129.7576,129.1702,129.1786,42004.0
2018-04-11 11:00:00,153.91,154.06,153.66,154.02,12996.0,129.1534,129.2793,128.9436,129.2457,12996.0
2018-04-11 11:10:00,154.0,154.17,153.76,153.85,19225.0,129.2289,129.3716,129.0275,129.1031,19225.0
2018-04-11 11:20:00,153.88,154.26,153.78,154.1,20976.0,129.1282,129.4471,129.0443,129.3128,20976.0
2018-04-11 11:30:00,154.1,154.97,154.09,154.97,22962.0,129.3128,130.0429,129.3044,130.0429,22962.0
2018-04-11 11:40:00,154.98,155.18,154.94,155.08,20689.0,130.0513,130.2191,130.0177,130.1352,20689.0
2018-04-11 11:50:00,154.99,155.37,154.97,155.11,15382.0,130.0597,130.3786,130.0429,130.1604,15382.0
2018-04-11 12:00:00,155.2,155.6,155.16,155.16,12958.0,130.2359,130.5716,130.2023,130.2023,12958.0
2018-04-11 12:10:00,155.21,155.43,154.91,154.91,5848.0,130.2443,130.4289,129.9925,129.9925,5848.0
2018-04-11 12:20:00,154.99,155.38,154.99,155.37,16481.0,130.0597,130.3869,130.0597,130.3786,16481.0
2018-04-11 12:30:00,155.4,155.46,155.15,155.2,14840.0,130.4037,130.4541,130.1939,130.2359,14840.0
2018-04-11 12:40:00,155.21,155.45,155.18,155.23,7942.0,130.2443,130.4457,130.2191,130.2611,7942.0
2018-04-11 12:50:00,155.21,155.26,154.96,155.11,3900.0,130.2443,130.2863,130.0345,130.1604,3900.0
2018-04-11 13:00:00,155.17,155.28,154.89,155.09,11132.0,130.2107,130.303,129.9758,130.1436,11132.0
2018-04-11 13:10:00,155.0,155.01,154.72,155.01,5867.0,130.0681,130.0765,129.8331,130.0765,5867.0
2018-04-11 13:20:00,155.05,155.11,154.83,154.91,4976.0,130.11,130.1604,129.9254,129.9925,4976.0
2018-04-11 13:30:00,154.84,154.92,154.49,154.85,9881.0,129.9338,130.0009,129.6401,129.9422,9881.0
2018-04-11 13:40:00,154.8,155.02,154.61,154.99,9337.0,129.9002,130.0849,129.7408,130.0597,9337.0
2018-04-11 13:50:00,155.03,155.15,154.96,155.13,5822.0,130.0932,130.1939,130.0345,130.1772,5822.0
2018-04-11 14:00:00,155.13,155.22,154.33,154.38,10693.0,130.1772,130.2527,129.5058,129.5478,10693.0
2018-04-11 14:10:00,154.36,155.08,154.36,155.08,9498.0,129.531,130.1352,129.531,130.1352,9498.0
2018-04-11 14:20:00,155.08,155.23,154.88,154.88,5741.0,130.1352,130.2611,129.9674,129.9674,5741.0
2018-04-11 14:30:00,154.79,155.05,154.79,154.9,7112.0,129.8919,130.11,129.8919,129.9842,7112.0
2018-04-11 14:40:00,154.96,155.17,154.7,154.83,9323.0,130.0345,130.2107,129.8163,129.9254,9323.0
2018-04-11 14:50:00,154.81,154.94,154.52,154.84,12153.0,129.9086,130.0177,129.6653,129.9338,12153.0
2018-04-11 15:00:00,154.87,154.98,154.38,154.39,11383.0,129.959,130.0513,129.5478,129.5562,11383.0
2018-04-11 15:10:00,154.54,154.6,154.22,154.47,11541.0,129.6821,129.7324,129.4135,129.6233,11541.0
2018-04-11 15:20:00,154.45,154.54,154.29,154.54,12793.0,129.6065,129.6821,129.4723,129.6821,12793.0
2018-04-11 15:30:00,154.49,154.82,154.45,154.7,16149.0,129.6401,129.917,129.6065,129.8163,16149.0
2018-04-11 15:40:00,154.71,154.8,154.54,154.54,23064.0,129.8247,129.9002,129.6821,129.6821,23064.0
2018-04-11 15:50:00,154.52,154.68,154.4,154.52,62810.0,129.6653,129.7995,129.5646,129.6653,62810.0
2018-04-12 09:30:00,155.43,155.5,155.02,155.42,11373.0,130.4289,130.4876,130.0849,130.4205,11373.0
2018-04-12 09:40:00,155.45,156.15,155.42,155.99,4101.0,130.4457,131.0331,130.4205,130.8988,4101.0
2018-04-12 09:50:00,155.89,156.14,155.53,155.92,12272.0,130.8149,131.0247,130.5128,130.8401,12272.0
2018-04-12 10:00:00,155.94,156.0,155.62,155.93,17153.0,130.8569,130.9072,130.5883,130.8485,17153.0
2018-04-12 10:10:00,155.95,156.25,155.61,156.16,23893.0,130.8653,131.117,130.58,131.0415,23893.0
2018-04-12 10:20:00,156.22,156.3,155.71,155.85,9941.0,131.0918,131.159,130.6639,130.7813,9941.0
2018-04-12 10:30:00,155.87,155.87,155.61,155.65,5836.0,130.7981,130.7981,130.58,130.6135,5836.0
2018-04-12 10:40:00,155.8,155.8,155.46,155.74,8049.0,130.7394,130.7394,130.4541,130.689,8049.0
2018-04-12 10:50:00,155.85,155.86,155.59,155.59,8698.0,130.7813,130.7897,130.5632,130.5632,8698.0
2018-04-12 11:00:00,155.61,155.88,155.53,155.88,6286.0,130.58,130.8065,130.5128,130.8065,6286.0
2018-04-12 11:10:00,155.93,156.33,155.92,156.33,5505.0,130.8485,131.1841,130.8401,131.1841,5505.0
2018-04-12 11:20:00,156.33,156.5,156.2,156.45,18440.0,131.1841,131.3268,131.0751,131.2848,18440.0
2018-04-12 11:30:00,156.39,156.59,156.1,156.5,31435.0,131.2345,131.4023,130.9911,131.3268,31435.0
2018-04-12 11:40:00,156.42,156.66,156.15,156.24,21600.0,131.2597,131.4611,131.0331,131.1086,21600.0
2018-04-12 11:50:00,156.24,156.31,155.95,156.25,15836.0,131.1086,131.1674,130.8653,131.117,15836.0
2018-04-12 12:00:00,156.28,156.47,156.05,156.13,8492.0,131.1422,131.3016,130.9492,131.0163,8492.0
2018-04-12 12:10:00,156.12,156.22,155.85,156.21,9630.0,131.0079,131.0918,130.7813,131.0834,9630.0
2018-04-12 12:20:00,156.22,156.22,155.95,156.12,6134.0,131.0918,131.0918,130.8653,131.0079,6134.0
2018-04-12 12:30:00,156.1,156.21,156.02,156.02,5984.0,130.9911,131.0834,130.924,130.924,5984.0
2018-04-12 12:40:00,156.05,156.34,156.04,156.34,5194.0,130.9492,131.1925,130.9408,131.1925,5194.0
2018-04-12 12:50:00,156.34,156.52,156.27,156.43,4718.0,131.1925,131.3436,131.1338,131.2681,4718.0
2018-04-12 13:00:00,156.49,156.56,156.11,156.28,12764.0,131.3184,131.3771,130.9995,131.1422,12764.0
2018-04-12 13:10:00,156.29,156.3,155.87,155.96,8909.0,131.1506,131.159,130.7981,130.8737,8909.0
2018-04-12 13:20:00,156.01,156.1,155.5,155.63,8580.0,130.9156,130.9911,130.4876,130.5967,8580.0
2018-04-12 13:30:00,155.58,156.09,155.53,155.97,8431.0,130.5548,130.9827,130.5128,130.882,8431.0
2018-04-12 13:40:00,155.94,156.12,155.8,156.08,19560.0,130.8569,131.0079,130.7394,130.9744,19560.0
2018-04-12 13:50:00,156.06,156.22,155.74,155.89,7914.0,130.9576,131.0918,130.689,130.8149,7914.0
2018-04-12 14:00:00,155.92,156.2,155.9,156.15,8352.0,130.8401,131.0751,130.8233,131.0331,8352.0
2018-04-12 14:10:00,156.21,156.45,156.19,156.38,6148.0,131.0834,131.2848,131.0667,131.2261,6148.0
2018-04-12 14:20:00,156.45,156.59,156.44,156.46,7967.0,131.2848,131.4023,131.2764,131.2932,7967.0
2018-04-12 14:30:00,156.49,156.57,156.24,156.3,7750.0,131.3184,131.3855,131.1086,131.159,7750.0
2018-04-12 14:40:00,156.3,156.32,156.05,156.13,8402.0,131.159,131.1757,130.9492,131.0163,8402.0
2018-04-12 14:50:00,156.14,156.53,156.14,156.5,7369.0,131.0247,131.352,131.0247,131.3268,7369.0
2018-04-12 15:00:00,156.46,156.53,156.2,156.26,6358.0,131.2932,131.352,131.0751,131.1254,6358.0
2018-04-12 15:10:00,156.22,156.63,156.21,156.63,13368.0,131.0918,131.4359,131.0834,131.4359,13368.0
2018-04-12 15:20:00,156.59,156.85,156.57,156.59,13620.0,131.4023,131.6205,131.3855,131.4023,13620.0
2018-04-12 15:30:00,156.51,156.6,156.37,156.5,23121.0,131.3352,131.4107,131.2177,131.3268,23121.0
2018-04-12 15:40:00,156.5,156.5,155.65,155.89,53017.0,131.3268,131.3268,130.6135,130.8149,53017.0
2018-04-12 15:50:00,155.9,156.03,155.67,155.75,77530.0,130.8233,130.9324,130.6303,130.6974,77530.0
2018-04-13 09:30:00,157.01,157.14,156.52,156.62,24944.0,131.7548,131.8638,131.3436,131.4275,24944.0
2018-04-13 09:40:00,156.62,156.96,156.45,156.6,7067.0,131.4275,131.7128,131.2848,131.4107,7067.0
2018-04-13 09:50:00,156.64,156.79,156.53,156.54,12027.0,131.4443,131.5701,131.352,131.3604,12027.0
2018-04-13 10:00:00,156.52,156.68,155.87,155.98,36627.0,131.3436,131.4778,130.7981,130.8904,36627.0
2018-04-13 10:10:00,156.01,156.72,155.82,156.59,19462.0,130.9156,131.5114,130.7562,131.4023,19462.0
2018-04-13 10:20:00,156.63,156.67,156.11,156.42,30566.0,131.4359,131.4694,130.9995,131.2597,30566.0
2018-04-13 10:30:00,156.4,156.66,156.18,156.3,22743.0,131.2429,131.4611,131.0583,131.159,22743.0
2018-04-13 10:40:00,156.3,156.39,156.08,156.36,10943.0,131.159,131.2345,130.9744,131.2093,10943.0
2018-04-13 10:50:00,156.36,156.45,155.76,155.82,9998.0,131.2093,131.2848,130.7058,130.7562,9998.0
2018-04-13 11:00:00,155.7,155.87,155.52,155.86,5322.0,130.6555,130.7981,130.5044,130.7897,5322.0
2018-04-13 11:10:00,155.91,156.04,155.59,155.69,4600.0,130.8317,130.9408,130.5632,130.6471,4600.0
2018-04-13 11:20:00,155.68,156.13,155.56,156.09,5158.0,130.6387,131.0163,130.538,130.9827,5158.0
2018-04-13 11:30:00,156.05,156.2,155.9,155.93,9226.0,130.9492,131.0751,130.8233,130.8485,9226.0
2018-04-13 11:40:00,155.92,156.07,155.92,156.05,4325.0,130.8401,130.966,130.8401,130.9492,4325.0
2018-04-13 11:50:00,156.01,156.16,155.87,156.11,8131.0,130.9156,131.0415,130.7981,130.9995,8131.0
2018-04-13 12:00:00,156.1,156.27,155.79,155.92,12124.0,130.9911,131.1338,130.731,130.8401,12124.0
2018-04-13 12:10:00,155.9,156.11,155.78,156.07,5415.0,130.8233,130.9995,130.7226,130.966,5415.0
2018-04-13 12:20:00,156.0,156.22,155.9,156.21,4118.0,130.9072,131.0918,130.8233,131.0834,4118.0
2018-04-13 12:30:00,156.13,156.13,155.82,155.83,3286.0,131.0163,131.0163,130.7562,130.7646,3286.0
2018-04-13 12:40:00,155.9,155.92,155.75,155.79,2936.0,130.8233,130.8401,130.6974,130.731,2936.0
2018-04-13 12:50:00,155.78,155.91,155.71,155.78,5296.0,130.7226,130.8317,130.6639,130.7226,5296.0
2018-04-13 13:00:00,155.87,156.07,155.81,155.98,3611.0,130.7981,130.966,130.7478,130.8904,3611.0
2018-04-13 13:10:00,155.97,156.09,155.92,155.99,5373.0,130.882,130.9827,130.8401,130.8988,5373.0
2018-04-13 13:20:00,155.97,156.24,155.92,156.16,7258.0,130.882,131.1086,130.8401,131.0415,7258.0
2018-04-13 13:30:00,156.1,156.1,155.92,155.95,5332.0,130.9911,130.9911,130.8401,130.8653,5332.0
2018-04-13 13:40:00,155.96,156.11,155.92,156.05,6309.0,130.8737,130.9995,130.8401,130.9492,6309.0
2018-04-13 13:50:00,156.02,156.05,155.86,155.94,7598.0,130.924,130.9492,130.7897,130.8569,7598.0
2018-04-13 14:00:00,155.92,155.97,155.77,155.86,4202.0,130.8401,130.882,130.7142,130.7897,4202.0
2018-04-13 14:10:00,155.89,155.95,155.53,155.53,8399.0,130.8149,130.8653,130.5128,130.5128,8399.0
2018-04-13 14:20:00,155.56,155.64,155.53,155.64,2769.0,130.538,130.6051,130.5128,130.6051,2769.0
2018-04-13 14:30:00,155.6,155.88,155.55,155.55,5660.0,130.5716,130.8065,130.5296,130.5296,5660.0
2018-04-13 14:40:00,155.6,155.64,155.32,155.32,15709.0,130.5716,130.6051,130.3366,130.3366,15709.0
2018-04-13 14:50:00,155.3,155.5,155.18,155.21,12906.0,130.3198,130.4876,130.2191,130.2443,12906.0
2018-04-13 15:00:00,155.2,155.2,154.68,154.84,20588.0,130.2359,130.2359,129.7995,129.9338,20588.0
2018-04-13 15:10:00,154.79,155.15,154.37,154.37,18167.0,129.8919,130.1939,129.5394,129.5394,18167.0
2018-04-13 15:20:00,154.38,154.71,154.38,154.65,7974.0,129.5478,129.8247,129.5478,129.7744,7974.0
2018-04-13 15:30:00,154.64,154.66,154.48,154.66,14396.0,129.766,129.7828,129.6317,129.7828,14396.0
2018-04-13 15:40:00,154.71,155.02,154.71,154.99,26085.0,129.8247,130.0849,129.8247,130.0597,26085.0
2018-04-13 15:50:00,155.03,155.25,154.95,155.05,52599.0,130.0932,130.2779,130.0261,130.11,52599.0
2018-04-16 09:30:00,156.58,156.61,155.64,156.2,23936.0,131.3939,131.4191,130.6051,131.0751,23936.0
2018-04-16 09:40:00,156.22,156.23,155.57,156.16,22790.0,131.0918,131.1002,130.5464,131.0415,22790.0
2018-04-16 09:50:00,156.07,156.07,155.49,155.6,11899.0,130.966,130.966,130.4793,130.5716,11899.0
2018-04-16 10:00:00,155.57,156.2,155.48,156.2,9726.0,130.5464,131.0751,130.4709,131.0751,9726.0
2018-04-16 10:10:00,156.21,156.43,156.14,156.19,10744.0,131.0834,131.2681,131.0247,131.0667,10744.0
2018-04-16 10:20:00,156.23,156.47,156.2,156.4,11553.0,131.1002,131.3016,131.0751,131.2429,11553.0
2018-04-16 10:30:00,156.48,156.56,156.08,156.11,15002.0,131.31,131.3771,130.9744,130.9995,15002.0
2018-04-16 10:40:00,156.17,156.28,155.84,155.84,9333.0,131.0499,131.1422,130.773,130.773,9333.0
2018-04-16 10:50:00,155.83,156.43,155.82,156.09,7278.0,130.7646,131.2681,130.7562,130.9827,7278.0
2018-04-16 11:00:00,156.14,156.62,156.14,156.47,7420.0,131.0247,131.4275,131.0247,131.3016,7420.0
2018-04-16 11:10:00,156.45,156.45,156.08,156.26,6328.0,131.2848,131.2848,130.9744,131.1254,6328.0
2018-04-16 11:20:00,156.38,156.49,156.18,156.32,7250.0,131.2261,131.3184,131.0583,131.1757,7250.0
2018-04-16 11:30:00,156.3,156.42,156.1,156.42,3200.0,131.159,131.2597,130.9911,131.2597,3200.0
2018-04-16 11:40:00,156.48,156.49,155.97,156.04,9334.0,131.31,131.3184,130.882,130.9408,9334.0
2018-04-16 11:50:00,156.09,156.43,156.09,156.43,9558.0,130.9827,131.2681,130.9827,131.2681,9558.0
2018-04-16 12:00:00,156.43,156.63,156.34,156.36,7257.0,131.2681,131.4359,131.1925,131.2093,7257.0
2018-04-16 12:10:00,156.41,156.57,156.24,156.24,7563.0,131.2513,131.3855,131.1086,131.1086,7563.0
2018-04-16 12:20:00,156.27,156.36,156.17,156.24,42854.0,131.1338,131.2093,131.0499,131.1086,42854.0
2018-04-16 12:30:00,156.29,156.36,156.09,156.18,5200.0,131.1506,131.2093,130.9827,131.0583,5200.0
2018-04-16 12:40:00,156.22,156.62,156.22,156.54,9783.0,131.0918,131.4275,131.0918,131.3604,9783.0
2018-04-16 12:50:00,156.61,156.89,156.56,156.59,13670.0,131.4191,131.6541,131.3771,131.4023,13670.0
2018-04-16 13:00:00,156.66,156.81,156.66,156.71,11260.0,131.4611,131.5869,131.4611,131.503,11260.0
2018-04-16 13:10:00,156.72,156.82,156.57,156.63,9250.0,131.5114,131.5953,131.3855,131.4359,9250.0
2018-04-16 13:20:00,156.67,156.73,156.42,156.56,4805.0,131.4694,131.5198,131.2597,131.3771,4805.0
2018-04-16 13:30:00,156.6,156.71,156.54,156.62,5940.0,131.4107,131.503,131.3604,131.4275,5940.0
2018-04-16 13:40:00,156.66,156.71,156.54,156.71,5295.0,131.4611,131.503,131.3604,131.503,5295.0
2018-04-16 13:50:00,156.74,156.8,156.58,156.77,4494.0,131.5282,131.5785,131.3939,131.5534,4494.0
2018-04-16 14:00:00,156.79,156.9,156.55,156.68,10026.0,131.5701,131.6625,131.3688,131.4778,10026.0
2018-04-16 14:10:00,156.6,156.68,156.42,156.45,21922.0,131.4107,131.4778,131.2597,131.2848,21922.0
2018-04-16 14:20:00,156.46,156.71,156.43,156.69,17855.0,131.2932,131.503,131.2681,131.4862,17855.0
2018-04-16 14:30:00,156.58,156.79,156.58,156.78,15734.0,131.3939,131.5701,131.3939,131.5618,15734.0
2018-04-16 14:40:00,156.8,156.94,156.69,156.93,13525.0,131.5785,131.696,131.4862,131.6876,13525.0
2018-04-16 14:50:00,156.91,156.91,156.68,156.78,5906.0,131.6708,131.6708,131.4778,131.5618,5906.0
2018-04-16 15:00:00,156.77,156.87,156.49,156.54,13887.0,131.5534,131.6373,131.3184,131.3604,13887.0
2018-04-16 15:10:00,156.63,156.71,156.43,156.52,10093.0,131.4359,131.503,131.2681,131.3436,10093.0
2018-04-16 15:20:00,156.53,156.55,156.3,156.52,17641.0,131.352,131.3688,131.159,131.3436,17641.0
2018-04-16 15:30:00,156.51,156.62,156.33,156.53,21766.0,131.3352,131.4275,131.1841,131.352,21766.0
2018-04-16 15:40:00,156.51,156.72,156.23,156.24,31352.0,131.3352,131.5114,131.1002,131.1086,31352.0
2018-04-16 15:50:00,156.29,156.46,156.26,156.32,63214.0,131.1506,131.2932,131.1254,131.1757,63214.0
2018-04-17 09:30:00,157.28,157.37,156.81,157.1,21410.0,131.9813,132.0569,131.5869,131.8303,21410.0
2018-04-17 09:40:00,157.1,157.36,156.92,157.12,12920.0,131.8303,132.0485,131.6792,131.8471,12920.0
2018-04-17 09:50:00,157.14,157.86,157.09,157.67,11028.0,131.8638,132.468,131.8219,132.3086,11028.0
2018-04-17 10:00:00,157.73,157.93,157.52,157.52,14310.0,132.3589,132.5268,132.1827,132.1827,14310.0
2018-04-17 10:10:00,157.52,157.63,157.38,157.49,21556.0,132.1827,132.275,132.0652,132.1576,21556.0
2018-04-17 10:20:00,157.45,157.71,157.31,157.6,10062.0,132.124,132.3422,132.0065,132.2499,10062.0
2018-04-17 10:30:00,157.68,157.86,157.57,157.84,7547.0,132.317,132.468,132.2247,132.4513,7547.0
2018-04-17 10:40:00,157.88,158.26,157.86,158.15,8674.0,132.4848,132.8037,132.468,132.7114,8674.0
2018-04-17 10:50:00,158.19,158.39,158.07,158.07,15526.0,132.745,132.9128,132.6443,132.6443,15526.0
2018-04-17 11:00:00,158.11,158.24,157.99,158.03,19464.0,132.6778,132.7869,132.5771,132.6107,19464.0
2018-04-17 11:10:00,157.99,158.23,157.99,158.08,15471.0,132.5771,132.7785,132.5771,132.6526,15471.0
2018-04-17 11:20:00,158.11,158.47,158.09,158.41,17471.0,132.6778,132.9799,132.661,132.9296,17471.0
2018-04-17 11:30:00,158.33,158.36,158.2,158.31,11662.0,132.8624,132.8876,132.7533,132.8457,11662.0
2018-04-17 11:40:00,158.28,158.37,158.16,158.31,31993.0,132.8205,132.896,132.7198,132.8457,31993.0
2018-04-17 11:50:00,158.34,158.44,158.25,158.41,7015.0,132.8708,132.9547,132.7953,132.9296,7015.0
2018-04-17 12:00:00,158.38,158.54,158.33,158.38,7609.0,132.9044,133.0387,132.8624,132.9044,7609.0
2018-04-17 12:10:00,158.39,158.44,158.29,158.37,10160.0,132.9128,132.9547,132.8289,132.896,10160.0
2018-04-17 12:20:00,158.37,158.4,158.26,158.3,7666.0,132.896,132.9212,132.8037,132.8373,7666.0
2018-04-17 12:30:00,158.29,158.33,157.94,157.97,5921.0,132.8289,132.8624,132.5352,132.5603,5921.0
2018-04-17 12:40:00,157.98,158.08,157.95,157.97,6497.0,132.5687,132.6526,132.5436,132.5603,6497.0
2018-04-17 12:50:00,157.98,158.04,157.84,157.85,6879.0,132.5687,132.6191,132.4513,132.4596,6879.0
2018-04-17 13:00:00,157.88,157.96,157.77,157.79,9525.0,132.4848,132.552,132.3925,132.4093,9525.0
2018-04-17 13:10:00,157.8,157.9,157.43,157.56,5245.0,132.4177,132.5016,132.1072,132.2163,5245.0
2018-04-17 13:20:00,157.59,157.78,157.56,157.76,4276.0,132.2415,132.4009,132.2163,132.3841,4276.0
2018-04-17 13:30:00,157.79,157.88,157.74,157.88,4885.0,132.4093,132.4848,132.3673,132.4848,4885.0
2018-04-17 13:40:00,157.88,158.16,157.88,158.16,6956.0,132.4848,132.7198,132.4848,132.7198,6956.0
2018-04-17 13:50:00,158.07,158.21,157.92,158.21,7466.0,132.6443,132.7617,132.5184,132.7617,7466.0
2018-04-17 14:00:00,158.22,158.33,158.05,158.13,10550.0,132.7701,132.8624,132.6275,132.6946,10550.0
2018-04-17 14:10:00,158.03,158.04,157.93,157.95,8348.0,132.6107,132.6191,132.5268,132.5436,8348.0
2018-04-17 14:20:00,157.92,157.92,157.61,157.63,13309.0,132.5184,132.5184,132.2582,132.275,13309.0
2018-04-17 14:30:00,157.64,157.92,157.63,157.91,10645.0,132.2834,132.5184,132.275,132.51,10645.0
2018-04-17 14:40:00,158.0,158.13,157.86,158.0,9417.0,132.5855,132.6946,132.468,132.5855,9417.0
2018-04-17 14:50:00,158.02,158.02,157.73,157.9,10368.0,132.6023,132.6023,132.3589,132.5016,10368.0
2018-04-17 15:00:00,157.96,158.07,157.88,158.07,14008.0,132.552,132.6443,132.4848,132.6443,14008.0
2018-04-17 15:10:00,158.07,158.39,158.07,158.34,9702.0,132.6443,132.9128,132.6443,132.8708,9702.0
2018-04-17 15:20:00,158.36,158.51,158.28,158.42,29179.0,132.8876,133.0135,132.8205,132.938,29179.0
2018-04-17 15:30:00,158.45,158.6,158.41,158.44,32292.0,132.9631,133.089,132.9296,132.9547,32292.0
2018-04-17 15:40:00,158.41,158.46,158.22,158.44,33409.0,132.9296,132.9715,132.7701,132.9547,33409.0
2018-04-17 15:50:00,158.44,158.48,157.96,157.97,44747.0,132.9547,132.9883,132.552,132.5603,44747.0
2018-04-18 09:30:00,158.68,158.68,157.88,158.06,40702.0,133.1561,133.1561,132.4848,132.6359,40702.0
2018-04-18 09:40:00,158.07,158.41,157.96,158.32,28515.0,132.6443,132.9296,132.552,132.854,28515.0
2018-04-18 09:50:00,158.35,158.39,157.95,158.15,9780.0,132.8792,132.9128,132.5436,132.7114,9780.0
2018-04-18 10:00:00,158.08,158.26,157.25,158.1,69764.0,132.6526,132.8037,131.9562,132.6694,69764.0
2018-04-18 10:10:00,158.04,158.54,157.59,158.48,19545.0,132.6191,133.0387,132.2415,132.9883,19545.0
2018-04-18 10:20:00,158.43,159.01,158.38,158.9,10599.0,132.9464,133.4331,132.9044,133.3408,10599.0
2018-04-18 10:30:00,158.84,158.96,158.73,158.9,11548.0,133.2904,133.3911,133.1981,133.3408,11548.0
2018-04-18 10:40:00,158.88,159.38,158.86,159.31,9915.0,133.324,133.7435,133.3072,133.6848,9915.0
2018-04-18 10:50:00,159.32,159.32,159.09,159.19,4921.0,133.6932,133.6932,133.5002,133.5841,4921.0
2018-04-18 11:00:00,159.12,159.68,159.12,159.65,12318.0,133.5254,133.9953,133.5254,133.9701,12318.0
2018-04-18 11:10:00,159.63,159.68,159.41,159.46,8781.0,133.9533,133.9953,133.7687,133.8107,8781.0
2018-04-18 11:20:00,159.48,159.75,159.46,159.73,15382.0,133.8275,134.054,133.8107,134.0372,15382.0
2018-04-18 11:30:00,159.7,159.7,159.34,159.52,10466.0,134.0121,134.0121,133.71,133.861,10466.0
2018-04-18 11:40:00,159.62,159.65,159.23,159.35,6020.0,133.9449,133.9701,133.6177,133.7184,6020.0
2018-04-18 11:50:00,159.35,159.52,159.26,159.26,3570.0,133.7184,133.861,133.6428,133.6428,3570.0
2018-04-18 12:00:00,159.19,159.4,159.19,159.34,6883.0,133.5841,133.7603,133.5841,133.71,6883.0
2018-04-18 12:10:00,159.44,159.46,159.31,159.39,4366.0,133.7939,133.8107,133.6848,133.7519,4366.0
2018-04-18 12:20:00,159.39,159.39,159.15,159.33,4118.0,133.7519,133.7519,133.5505,133.7016,4118.0
2018-04-18 12:30:00,159.39,159.39,159.1,159.1,2931.0,133.7519,133.7519,133.5086,133.5086,2931.0
2018-04-18 12:40:00,158.97,159.46,158.97,159.33,7477.0,133.3995,133.8107,133.3995,133.7016,7477.0
2018-04-18 12:50:00,159.34,159.62,159.32,159.54,16727.0,133.71,133.9449,133.6932,133.8778,16727.0
2018-04-18 13:00:00,159.45,159.65,159.42,159.45,29002.0,133.8023,133.9701,133.7771,133.8023,29002.0
2018-04-18 13:10:00,159.5,159.82,159.5,159.78,7261.0,133.8442,134.1128,133.8442,134.0792,7261.0
2018-04-18 13:20:00,159.71,159.76,159.65,159.74,9288.0,134.0205,134.0624,133.9701,134.0456,9288.0
2018-04-18 13:30:00,159.78,159.97,159.69,159.97,13606.0,134.0792,134.2386,134.0037,134.2386,13606.0
2018-04-18 13:40:00,159.92,160.21,159.85,160.0,24304.0,134.1967,134.44,134.1379,134.2638,24304.0
2018-04-18 13:50:00,160.04,160.06,159.6,159.65,16724.0,134.2974,134.3142,133.9282,133.9701,16724.0
2018-04-18 14:00:00,159.65,160.09,159.57,159.89,15256.0,133.9701,134.3393,133.903,134.1715,15256.0
2018-04-18 14:10:00,159.88,160.21,159.85,160.15,30006.0,134.1631,134.44,134.1379,134.3897,30006.0
2018-04-18 14:20:00,160.17,160.2,160.07,160.15,14302.0,134.4065,134.4316,134.3226,134.3897,14302.0
2018-04-18 14:30:00,160.18,160.21,159.85,159.89,14545.0,134.4149,134.44,134.1379,134.1715,14545.0
2018-04-18 14:40:00,159.89,159.99,159.87,159.95,15382.0,134.1715,134.2554,134.1547,134.2219,15382.0
2018-04-18 14:50:00,159.94,159.98,159.78,159.78,19579.0,134.2135,134.247,134.0792,134.0792,19579.0
2018-04-18 15:00:00,159.77,159.98,159.57,159.82,15510.0,134.0708,134.247,133.903,134.1128,15510.0
2018-04-18 15:10:00,159.75,159.96,159.75,159.88,17680.0,134.054,134.2302,134.054,134.1631,17680.0
2018-04-18 15:20:00,159.89,159.92,159.71,159.73,21968.0,134.1715,134.1967,134.0205,134.0372,21968.0
2018-04-18 15:30:00,159.71,159.8,159.65,159.75,26030.0,134.0205,134.096,133.9701,134.054,26030.0
2018-04-18 15:40:00,159.73,159.75,159.34,159.34,30854.0,134.0372,134.054,133.71,133.71,30854.0
2018-04-18 15:50:00,159.34,159.5,159.34,159.38,64261.0,133.71,133.8442,133.71,133.7435,64261.0
2018-04-19 09:30:00,159.32,159.35,158.11,158.9,36795.0,133.6932,133.7184,132.6778,133.3408,36795.0
2018-04-19 09:40:00,158.83,158.83,158.41,158.42,1983.0,133.282,133.282,132.9296,132.938,1983.0
2018-04-19 09:50:00,158.19,158.84,158.16,158.84,28007.0,132.745,133.2904,132.7198,133.2904,28007.0
2018-04-19 10:00:00,158.87,158.87,158.5,158.82,8567.0,133.3156,133.3156,133.0051,133.2736,8567.0
2018-04-19 10:10:00,158.79,159.46,158.72,159.27,23776.0,133.2484,133.8107,133.1897,133.6512,23776.0
2018-04-19 10:20:00,159.23,159.56,159.18,159.18,8965.0,133.6177,133.8946,133.5757,133.5757,8965.0
2018-04-19 10:30:00,159.21,159.65,159.08,159.61,11531.0,133.6009,133.9701,133.4918,133.9365,11531.0
2018-04-19 10:40:00,159.53,159.53,159.01,159.08,5494.0,133.8694,133.8694,133.4331,133.4918,5494.0
2018-04-19 10:50:00,159.03,159.04,158.54,158.67,14015.0,133.4498,133.4582,133.0387,133.1477,14015.0
2018-04-19 11:00:00,158.7,158.71,158.39,158.53,8797.0,133.1729,133.1813,132.9128,133.0303,8797.0
2018-04-19 11:10:00,158.49,158.49,158.15,158.33,6400.0,132.9967,132.9967,132.7114,132.8624,6400.0
2018-04-19 11:20:00,158.35,158.56,158.25,158.52,5499.0,132.8792,133.0554,132.7953,133.0219,5499.0
2018-04-19 11:30:00,158.5,158.5,158.29,158.29,7685.0,133.0051,133.0051,132.8289,132.8289,7685.0
2018-04-19 11:40:00,158.25,158.57,158.25,158.41,5825.0,132.7953,133.0638,132.7953,132.9296,5825.0
2018-04-19 11:50:00,158.57,158.58,158.1,158.11,6663.0,133.0638,133.0722,132.6694,132.6778,6663.0
2018-04-19 12:00:00,158.04,158.21,157.91,158.15,9665.0,132.6191,132.7617,132.51,132.7114,9665.0
2018-04-19 12:10:00,158.1,158.1,157.89,157.93,16862.0,132.6694,132.6694,132.4932,132.5268,16862.0
2018-04-19 12:20:00,157.96,158.02,157.91,157.93,10943.0,132.552,132.6023,132.51,132.5268,10943.0
2018-04-19 12:30:00,157.9,158.07,157.89,157.94,5346.0,132.5016,132.6443,132.4932,132.5352,5346.0
2018-04-19 12:40:00,157.94,158.22,157.84,158.2,7247.0,132.5352,132.7701,132.4513,132.7533,7247.0
2018-04-19 12:50:00,158.14,158.23,157.99,158.01,10528.0,132.703,132.7785,132.5771,132.5939,10528.0
2018-04-19 13:00:00,157.95,157.97,157.64,157.67,9765.0,132.5436,132.5603,132.2834,132.3086,9765.0
2018-04-19 13:10:00,157.63,157.74,157.54,157.67,5904.0,132.275,132.3673,132.1995,132.3086,5904.0
2018-04-19 13:20:00,157.69,157.92,157.67,157.74,8872.0,132.3254,132.5184,132.3086,132.3673,8872.0
2018-04-19 13:30:00,157.72,158.11,157.72,158.05,12348.0,132.3506,132.6778,132.3506,132.6275,12348.0
2018-04-19 13:40:00,158.05,158.15,158.03,158.06,6778.0,132.6275,132.7114,132.6107,132.6359,6778.0
2018-04-19 13:50:00,158.08,158.2,158.05,158.05,8568.0,132.6526,132.7533,132.6275,132.6275,8568.0
2018-04-19 14:00:00,158.06,158.15,157.94,158.09,9664.0,132.6359,132.7114,132.5352,132.661,9664.0
2018-04-19 14:10:00,158.08,158.18,157.88,157.9,12013.0,132.6526,132.7366,132.4848,132.5016,12013.0
2018-04-19 14:20:00,157.89,157.97,157.71,157.95,14446.0,132.4932,132.5603,132.3422,132.5436,14446.0
2018-04-19 14:30:00,157.92,158.09,157.89,158.08,9918.0,132.5184,132.661,132.4932,132.6526,9918.0
2018-04-19 14:40:00,158.09,158.36,157.97,158.3,21887.0,132.661,132.8876,132.5603,132.8373,21887.0
2018-04-19 14:50:00,158.28,158.61,158.21,158.6,21437.0,132.8205,133.0974,132.7617,133.089,21437.0
2018-04-19 15:00:00,158.59,158.6,158.34,158.55,12982.0,133.0806,133.089,132.8708,133.047,12982.0
2018-04-19 15:10:00,158.55,158.73,158.4,158.73,20606.0,133.047,133.1981,132.9212,133.1981,20606.0
2018-04-19 15:20:00,158.74,158.81,158.36,158.41,18596.0,133.2065,133.2652,132.8876,132.9296,18596.0
2018-04-19 15:30:00,158.39,159.41,158.32,159.09,81470.0,132.9128,133.7687,132.854,133.5002,81470.0
2018-04-19 15:40:00,159.04,159.31,158.83,158.91,41791.0,133.4582,133.6848,133.282,133.3491,41791.0
2018-04-19 15:50:00,158.93,159.12,158.81,159.07,102768.0,133.3659,133.5254,133.2652,133.4834,102768.0
2018-04-20 09:30:00,159.06,159.32,158.66,159.31,116403.0,133.475,133.6932,133.1394,133.6848,116403.0
2018-04-20 09:40:00,159.29,159.34,158.84,159.26,11426.0,133.668,133.71,133.2904,133.6428,11426.0
2018-04-20 09:50:00,159.35,159.67,159.05,159.19,16954.0,133.7184,133.9869,133.4666,133.5841,16954.0
2018-04-20 10:00:00,159.18,159.23,158.73,159.0,17187.0,133.5757,133.6177,133.1981,133.4247,17187.0
2018-04-20 10:10:00,159.09,159.26,158.91,159.26,39944.0,133.5002,133.6428,133.3491,133.6428,39944.0
2018-04-20 10:20:00,159.25,159.49,159.21,159.4,42841.0,133.6345,133.8358,133.6009,133.7603,42841.0
2018-04-20 10:30:00,159.36,159.5,159.22,159.49,19159.0,133.7268,133.8442,133.6093,133.8358,19159.0
2018-04-20 10:40:00,159.53,159.53,159.15,159.15,25763.0,133.8694,133.8694,133.5505,133.5505,25763.0
2018-04-20 10:50:00,159.13,159.16,158.4,158.47,30403.0,133.5338,133.5589,132.9212,132.9799,30403.0
2018-04-20 11:00:00,158.44,158.44,157.87,158.03,27443.0,132.9547,132.9547,132.4764,132.6107,27443.0
2018-04-20 11:10:00,157.92,158.04,157.69,158.0,8454.0,132.5184,132.6191,132.3254,132.5855,8454.0
2018-04-20 11:20:00,158.04,158.14,157.77,157.86,14481.0,132.6191,132.703,132.3925,132.468,14481.0
2018-04-20 11:30:00,157.94,158.75,157.92,158.73,18734.0,132.5352,133.2149,132.5184,133.1981,18734.0
2018-04-20 11:40:00,158.67,158.85,158.61,158.69,18448.0,133.1477,133.2988,133.0974,133.1645,18448.0
2018-04-20 11:50:00,158.69,158.84,158.48,158.68,20055.0,133.1645,133.2904,132.9883,133.1561,20055.0
2018-04-20 12:00:00,158.67,158.67,158.14,158.41,24602.0,133.1477,133.1477,132.703,132.9296,24602.0
2018-04-20 12:10:00,158.37,158.42,158.07,158.13,18285.0,132.896,132.938,132.6443,132.6946,18285.0
2018-04-20 12:20:00,158.15,158.54,158.09,158.25,18044.0,132.7114,133.0387,132.661,132.7953,18044.0
2018-04-20 12:30:00,158.23,158.59,158.02,158.11,31294.0,132.7785,133.0806,132.6023,132.6778,31294.0
2018-04-20 12:40:00,158.16,158.21,157.87,157.9,8192.0,132.7198,132.7617,132.4764,132.5016,8192.0
2018-04-20 12:50:00,158.01,158.28,157.9,158.02,8862.0,132.5939,132.8205,132.5016,132.6023,8862.0
2018-04-20 13:00:00,157.95,158.03,157.75,157.82,9509.0,132.5436,132.6107,132.3757,132.4345,9509.0
2018-04-20 13:10:00,157.99,158.32,157.94,158.18,5100.0,132.5771,132.854,132.5352,132.7366,5100.0
2018-04-20 13:20:00,158.23,158.35,158.01,158.27,5148.0,132.7785,132.8792,132.5939,132.8121,5148.0
2018-04-20 13:30:00,158.31,158.7,158.29,158.64,16931.0,132.8457,133.1729,132.8289,133.1226,16931.0
2018-04-20 13:40:00,158.59,158.59,158.4,158.56,10844.0,133.0806,133.0806,132.9212,133.0554,10844.0
2018-04-20 13:50:00,158.5,158.75,158.49,158.49,9355.0,133.0051,133.2149,132.9967,132.9967,9355.0
2018-04-20 14:00:00,158.5,158.69,158.4,158.41,9982.0,133.0051,133.1645,132.9212,132.9296,9982.0
2018-04-20 14:10:00,158.36,158.43,158.15,158.19,9503.0,132.8876,132.9464,132.7114,132.745,9503.0
2018-04-20 14:20:00,158.23,158.3,158.02,158.22,17032.0,132.7785,132.8373,132.6023,132.7701,17032.0
2018-04-20 14:30:00,158.22,158.27,157.84,158.03,8431.0,132.7701,132.8121,132.4513,132.6107,8431.0
2018-04-20 14:40:00,158.06,158.18,157.91,158.12,14255.0,132.6359,132.7366,132.51,132.6862,14255.0
2018-04-20 14:50:00,158.1,158.22,157.95,158.1,23436.0,132.6694,132.7701,132.5436,132.6694,23436.0
2018-04-20 15:00:00,158.1,158.1,157.58,157.58,19957.0,132.6694,132.6694,132.2331,132.2331,19957.0
2018-04-20 15:10:00,157.59,157.96,157.58,157.76,13777.0,132.2415,132.552,132.2331,132.3841,13777.0
2018-04-20 15:20:00,157.7,157.95,157.7,157.91,14566.0,132.3338,132.5436,132.3338,132.51,14566.0
2018-04-20 15:30:00,157.87,158.28,157.68,158.2,25233.0,132.4764,132.8205,132.317,132.7533,25233.0
2018-04-20 15:40:00,158.16,158.28,157.98,158.15,33364.0,132.7198,132.8205,132.5687,132.7114,33364.0
2018-04-20 15:50:00,158.23,158.39,157.96,158.35,62073.0,132.7785,132.9128,132.552,132.8792,62073.0
2018-04-23 09:30:00,158.44,158.69,158.31,158.69,19801.0,132.9547,133.1645,132.8457,133.1645,19801.0
2018-04-23 09:40:00,158.69,158.89,158.03,158.15,24654.0,133.1645,133.3324,132.6107,132.7114,24654.0
2018-04-23 09:50:00,158.31,158.38,158.08,158.34,26311.0,132.8457,132.9044,132.6526,132.8708,26311.0
2018-04-23 10:00:00,158.41,158.46,157.63,157.72,22338.0,132.9296,132.9715,132.275,132.3506,22338.0
2018-04-23 10:10:00,157.68,157.88,157.47,157.48,9825.0,132.317,132.4848,132.1408,132.1492,9825.0
2018-04-23 10:20:00,157.46,157.51,156.92,157.08,18499.0,132.1324,132.1743,131.6792,131.8135,18499.0
2018-04-23 10:30:00,157.1,157.32,156.88,156.94,28670.0,131.8303,132.0149,131.6457,131.696,28670.0
2018-04-23 10:40:00,156.9,157.08,156.83,156.97,9936.0,131.6625,131.8135,131.6037,131.7212,9936.0
2018-04-23 10:50:00,157.0,157.24,156.95,156.98,14765.0,131.7464,131.9478,131.7044,131.7296,14765.0
2018-04-23 11:00:00,156.93,157.35,156.77,157.35,10230.0,131.6876,132.0401,131.5534,132.0401,10230.0
2018-04-23 11:10:00,157.47,157.8,157.46,157.66,40078.0,132.1408,132.4177,132.1324,132.3002,40078.0
2018-04-23 11:20:00,157.61,157.92,157.53,157.92,10780.0,132.2582,132.5184,132.1911,132.5184,10780.0
2018-04-23 11:30:00,157.99,158.05,157.82,157.82,9041.0,132.5771,132.6275,132.4345,132.4345,9041.0
2018-04-23 11:40:00,157.77,158.04,157.77,157.86,6672.0,132.3925,132.6191,132.3925,132.468,6672.0
2018-04-23 11:50:00,157.71,158.05,157.7,157.97,5783.0,132.3422,132.6275,132.3338,132.5603,5783.0
2018-04-23 12:00:00,157.93,157.98,157.77,157.88,15498.0,132.5268,132.5687,132.3925,132.4848,15498.0
2018-04-23 12:10:00,157.84,157.85,157.59,157.59,7677.0,132.4513,132.4596,132.2415,132.2415,7677.0
2018-04-23 12:20:00,157.53,157.65,157.48,157.53,6733.0,132.1911,132.2918,132.1492,132.1911,6733.0
2018-04-23 12:30:00,157.58,157.65,157.36,157.6,11329.0,132.2331,132.2918,132.0485,132.2499,11329.0
2018-04-23 12:40:00,157.64,157.66,157.3,157.31,6042.0,132.2834,132.3002,131.9981,132.0065,6042.0
2018-04-23 12:50:00,157.37,157.53,157.34,157.51,6807.0,132.0569,132.1911,132.0317,132.1743,6807.0
2018-04-23 13:00:00,157.56,157.59,157.46,157.49,2845.0,132.2163,132.2415,132.1324,132.1576,2845.0
2018-04-23 13:10:00,157.41,157.59,157.41,157.48,2482.0,132.0904,132.2415,132.0904,132.1492,2482.0
2018-04-23 13:20:00,157.51,157.62,157.41,157.41,6248.0,132.1743,132.2666,132.0904,132.0904,6248.0
2018-04-23 13:30:00,157.4,157.62,157.32,157.53,6611.0,132.082,132.2666,132.0149,132.1911,6611.0
2018-04-23 13:40:00,157.35,157.51,157.24,157.43,4565.0,132.0401,132.1743,131.9478,132.1072,4565.0
2018-04-23 13:50:00,157.5,157.63,157.45,157.45,8171.0,132.1659,132.275,132.124,132.124,8171.0
2018-04-23 14:00:00,157.39,157.54,156.91,156.97,12384.0,132.0736,132.1995,131.6708,131.7212,12384.0
2018-04-23 14:10:00,156.97,157.05,156.75,156.86,4404.0,131.7212,131.7883,131.5366,131.6289,4404.0
2018-04-23 14:20:00,156.8,156.89,156.53,156.72,8522.0,131.5785,131.6541,131.352,131.5114,8522.0
2018-04-23 14:30:00,156.65,156.67,156.39,156.55,14746.0,131.4527,131.4694,131.2345,131.3688,14746.0
2018-04-23 14:40:00,156.55,156.81,156.5,156.61,7344.0,131.3688,131.5869,131.3268,131.4191,7344.0
2018-04-23 14:50:00,156.56,156.56,156.17,156.35,11773.0,131.3771,131.3771,131.0499,131.2009,11773.0
2018-04-23 15:00:00,156.32,156.74,156.29,156.67,9997.0,131.1757,131.5282,131.1506,131.4694,9997.0
2018-04-23 15:10:00,156.64,156.77,156.58,156.69,49080.0,131.4443,131.5534,131.3939,131.4862,49080.0
2018-04-23 15:20:00,156.7,156.9,156.63,156.69,16838.0,131.4946,131.6625,131.4359,131.4862,16838.0
2018-04-23 15:30:00,156.66,156.73,156.55,156.58,38146.0,131.4611,131.5198,131.3688,131.3939,38146.0
2018-04-23 15:40:00,156.59,156.87,156.45,156.52,43266.0,131.4023,131.6373,131.2848,131.3436,43266.0
2018-04-23 15:50:00,156.51,156.63,156.46,156.54,51018.0,131.3352,131.4359,131.2932,131.3604,51018.0
2018-04-24 09:30:00,157.18,157.69,156.24,156.72,37924.0,131.8974,132.3254,131.1086,131.5114,37924.0
2018-04-24 09:40:00,156.66,157.99,156.5,157.81,14843.0,131.4611,132.5771,131.3268,132.4261,14843.0
2018-04-24 09:50:00,157.8,157.8,156.76,156.87,37511.0,132.4177,132.4177,131.545,131.6373,37511.0
2018-04-24 10:00:00,156.9,157.47,156.74,157.35,36658.0,131.6625,132.1408,131.5282,132.0401,36658.0
2018-04-24 10:10:00,157.34,157.36,156.28,156.28,26684.0,132.0317,132.0485,131.1422,131.1422,26684.0
2018-04-24 10:20:00,156.35,156.35,154.85,155.14,105691.0,131.2009,131.2009,129.9422,130.1856,105691.0
2018-04-24 10:30:00,155.18,155.34,155.06,155.1,40311.0,130.2191,130.3534,130.1184,130.152,40311.0
2018-04-24 10:40:00,155.04,155.16,154.63,154.98,31983.0,130.1016,130.2023,129.7576,130.0513,31983.0
2018-04-24 10:50:00,155.01,155.07,154.36,154.49,35614.0,130.0765,130.1268,129.531,129.6401,35614.0
2018-04-24 11:00:00,154.44,154.5,154.0,154.0,33562.0,129.5981,129.6485,129.2289,129.2289,33562.0
2018-04-24 11:10:00,154.05,154.27,153.76,154.06,21138.0,129.2709,129.4555,129.0275,129.2793,21138.0
2018-04-24 11:20:00,154.12,154.46,153.83,154.19,31154.0,129.3296,129.6149,129.0863,129.3884,31154.0
2018-04-24 11:30:00,154.25,154.4,153.58,153.69,19008.0,129.4387,129.5646,128.8765,128.9688,19008.0
2018-04-24 11:40:00,153.69,153.98,152.78,152.79,54405.0,128.9688,129.2121,128.2052,128.2136,54405.0
2018-04-24 11:50:00,152.76,152.85,152.0,152.0,57661.0,128.1884,128.2639,127.5506,127.5506,57661.0
2018-04-24 12:00:00,151.95,152.24,151.73,151.75,48177.0,127.5087,127.752,127.3241,127.3408,48177.0
2018-04-24 12:10:00,151.73,151.83,150.88,151.0,28353.0,127.3241,127.408,126.6108,126.7115,28353.0
2018-04-24 12:20:00,150.98,151.41,150.88,151.09,41164.0,126.6947,127.0555,126.6108,126.787,41164.0
2018-04-24 12:30:00,151.12,151.19,150.63,151.03,22312.0,126.8122,126.8709,126.401,126.7367,22312.0
2018-04-24 12:40:00,151.0,151.0,150.51,150.95,16683.0,126.7115,126.7115,126.3003,126.6695,16683.0
2018-04-24 12:50:00,150.86,151.13,150.11,150.12,19575.0,126.594,126.8206,125.9646,125.973,19575.0
2018-04-24 13:00:00,150.18,150.42,150.04,150.16,19374.0,126.0234,126.2248,125.9059,126.0066,19374.0
2018-04-24 13:10:00,150.25,150.41,149.82,149.88,35407.0,126.0821,126.2164,125.7213,125.7716,35407.0
2018-04-24 13:20:00,149.92,150.05,149.73,150.03,19554.0,125.8052,125.9143,125.6458,125.8975,19554.0
2018-04-24 13:30:00,150.0,150.02,149.24,149.34,30301.0,125.8723,125.8891,125.2346,125.3185,30301.0
2018-04-24 13:40:00,149.3,149.45,149.12,149.35,35588.0,125.2849,125.4108,125.1339,125.3269,35588.0
2018-04-24 13:50:00,149.29,149.29,148.26,148.5,37760.0,125.2765,125.2765,124.4122,124.6136,37760.0
2018-04-24 14:00:00,148.39,148.45,147.59,148.33,35589.0,124.5213,124.5716,123.85,124.4709,35589.0
2018-04-24 14:10:00,148.34,148.91,148.33,148.81,31769.0,124.4793,124.9577,124.4709,124.8737,31769.0
2018-04-24 14:20:00,148.79,149.81,148.79,149.19,60538.0,124.857,125.7129,124.857,125.1926,60538.0
2018-04-24 14:30:00,149.12,149.68,149.08,149.19,32800.0,125.1339,125.6038,125.1003,125.1926,32800.0
2018-04-24 14:40:00,149.2,149.88,149.17,149.73,23039.0,125.201,125.7716,125.1758,125.6458,23039.0
2018-04-24 14:50:00,149.77,150.19,149.65,149.97,59720.0,125.6793,126.0318,125.5786,125.8472,59720.0
2018-04-24 15:00:00,150.0,150.63,150.0,150.31,43410.0,125.8723,126.401,125.8723,126.1325,43410.0
2018-04-24 15:10:00,150.35,150.73,150.17,150.43,52543.0,126.166,126.4849,126.015,126.2332,52543.0
2018-04-24 15:20:00,150.39,150.88,150.24,150.4,51936.0,126.1996,126.6108,126.0737,126.208,51936.0
2018-04-24 15:30:00,150.35,150.39,149.47,149.6,68001.0,126.166,126.1996,125.4276,125.5367,68001.0
2018-04-24 15:40:00,149.58,149.86,149.11,149.65,91336.0,125.5199,125.7548,125.1255,125.5786,91336.0
2018-04-24 15:50:00,149.73,149.88,149.31,149.65,193505.0,125.6458,125.7716,125.2933,125.5786,193505.0
2018-04-25 09:30:00,149.63,149.89,148.95,148.95,32609.0,125.5618,125.78,124.9912,124.9912,32609.0
2018-04-25 09:40:00,149.1,149.2,147.7,148.7,34370.0,125.1171,125.201,123.9423,124.7814,34370.0
2018-04-25 09:50:00,148.74,149.0,148.29,148.64,29959.0,124.815,125.0332,124.4374,124.7311,29959.0
2018-04-25 10:00:00,148.7,149.48,148.64,149.11,31561.0,124.7814,125.436,124.7311,125.1255,31561.0
2018-04-25 10:10:00,149.05,149.66,148.99,149.57,28533.0,125.0751,125.587,125.0248,125.5115,28533.0
2018-04-25 10:20:00,149.55,150.49,149.45,150.36,57048.0,125.4947,126.2835,125.4108,126.1744,57048.0
2018-04-25 10:30:00,150.42,151.29,150.42,151.07,96724.0,126.2248,126.9548,126.2248,126.7702,96724.0
2018-04-25 10:40:00,151.08,151.5,150.89,151.29,30723.0,126.7786,127.1311,126.6192,126.9548,30723.0
2018-04-25 10:50:00,151.22,151.26,150.73,150.92,30273.0,126.8961,126.9297,126.4849,126.6443,30273.0
2018-04-25 11:00:00,150.93,151.47,150.76,151.38,32557.0,126.6527,127.1059,126.5101,127.0304,32557.0
2018-04-25 11:10:00,151.4,151.62,150.96,151.13,33794.0,127.0471,127.2317,126.6779,126.8206,33794.0
2018-04-25 11:20:00,151.11,151.91,151.06,151.84,32326.0,126.8038,127.4751,126.7618,127.4164,32326.0
2018-04-25 11:30:00,151.78,151.94,151.1,151.31,21439.0,127.366,127.5003,126.7954,126.9716,21439.0
2018-04-25 11:40:00,151.24,151.42,150.84,150.84,32626.0,126.9129,127.0639,126.5772,126.5772,32626.0
2018-04-25 11:50:00,150.73,151.08,150.33,150.47,20419.0,126.4849,126.7786,126.1492,126.2667,20419.0
2018-04-25 12:00:00,150.46,150.79,150.31,150.62,23759.0,126.2583,126.5353,126.1325,126.3926,23759.0
2018-04-25 12:10:00,150.56,150.93,150.47,150.78,20226.0,126.3423,126.6527,126.2667,126.5269,20226.0
2018-04-25 12:20:00,150.75,151.06,150.67,151.01,19714.0,126.5017,126.7618,126.4346,126.7199,19714.0
2018-04-25 12:30:00,150.97,151.31,150.88,150.98,22413.0,126.6863,126.9716,126.6108,126.6947,22413.0
2018-04-25 12:40:00,150.98,151.2,150.82,150.93,23377.0,126.6947,126.8793,126.5604,126.6527,23377.0
2018-04-25 12:50:00,150.92,151.09,150.71,150.98,15796.0,126.6443,126.787,126.4681,126.6947,15796.0
2018-04-25 13:00:00,150.94,151.44,150.94,151.34,21125.0,126.6611,127.0807,126.6611,126.9968,21125.0
2018-04-25 13:10:00,151.25,151.27,150.94,150.99,13609.0,126.9213,126.938,126.6611,126.7031,13609.0
2018-04-25 13:20:00,151.01,151.41,150.94,151.32,18744.0,126.7199,127.0555,126.6611,126.98,18744.0
2018-04-25 13:30:00,151.33,152.01,151.33,151.48,28897.0,126.9884,127.559,126.9884,127.1143,28897.0
2018-04-25 13:40:00,151.5,151.73,151.06,151.33,24290.0,127.1311,127.3241,126.7618,126.9884,24290.0
2018-04-25 13:50:00,151.34,151.58,151.26,151.52,17912.0,126.9968,127.1982,126.9297,127.1478,17912.0
2018-04-25 14:00:00,151.51,151.65,151.05,151.06,27153.0,127.1394,127.2569,126.7534,126.7618,27153.0
2018-04-25 14:10:00,151.05,151.19,150.67,151.09,22377.0,126.7534,126.8709,126.4346,126.787,22377.0
2018-04-25 14:20:00,151.06,151.33,150.71,151.22,21073.0,126.7618,126.9884,126.4681,126.8961,21073.0
2018-04-25 14:30:00,151.15,151.6,151.11,151.39,25629.0,126.8373,127.215,126.8038,127.0387,25629.0
2018-04-25 14:40:00,151.42,152.03,151.4,151.94,33765.0,127.0639,127.5758,127.0471,127.5003,33765.0
2018-04-25 14:50:00,151.91,152.45,151.83,152.32,29813.0,127.4751,127.9282,127.408,127.8192,29813.0
2018-04-25 15:00:00,152.31,152.31,151.67,151.7,47880.0,127.8108,127.8108,127.2737,127.2989,47880.0
2018-04-25 15:10:00,151.73,152.2,151.7,151.71,39464.0,127.3241,127.7185,127.2989,127.3073,39464.0
2018-04-25 15:20:00,151.69,151.99,151.34,151.42,49816.0,127.2905,127.5422,126.9968,127.0639,49816.0
2018-04-25 15:30:00,151.4,151.69,151.0,151.02,78431.0,127.0471,127.2905,126.7115,126.7283,78431.0
2018-04-25 15:40:00,150.99,151.27,150.74,151.02,67580.0,126.7031,126.938,126.4933,126.7283,67580.0
2018-04-25 15:50:00,151.01,151.76,150.95,151.56,131733.0,126.7199,127.3492,126.6695,127.1814,131733.0
2018-04-26 09:30:00,148.83,148.84,140.44,143.51,232689.0,124.8905,124.8989,117.8501,120.4263,232689.0
2018-04-26 09:40:00,143.75,145.99,143.6,145.44,206676.0,120.6276,122.5073,120.5018,122.0458,206676.0
2018-04-26 09:50:00,145.44,146.5,145.35,146.2,105501.0,122.0458,122.9353,121.9703,122.6836,105501.0
2018-04-26 10:00:00,146.26,146.55,145.37,146.16,101103.0,122.7339,122.9773,121.9871,122.65,101103.0
2018-04-26 10:10:00,146.25,146.77,146.03,146.31,55203.0,122.7255,123.1619,122.5409,122.7759,55203.0
2018-04-26 10:20:00,146.28,146.82,146.23,146.77,114204.0,122.7507,123.2038,122.7087,123.1619,114204.0
2018-04-26 10:30:00,146.8,146.86,146.17,146.3,96581.0,123.1871,123.2374,122.6584,122.7675,96581.0
2018-04-26 10:40:00,146.3,146.34,145.13,145.13,94436.0,122.7675,122.801,121.7857,121.7857,94436.0
2018-04-26 10:50:00,145.17,145.69,145.04,145.14,68978.0,121.8192,122.2556,121.7101,121.7941,68978.0
2018-04-26 11:00:00,145.14,145.26,144.33,144.36,88063.0,121.7941,121.8948,121.1144,121.1395,88063.0
2018-04-26 11:10:00,144.33,144.41,143.2,143.4,86120.0,121.1144,121.1815,120.1661,120.3339,86120.0
2018-04-26 11:20:00,143.39,144.23,143.34,144.0,77930.0,120.3256,121.0304,120.2836,120.8374,77930.0
2018-04-26 11:30:00,143.95,143.95,142.52,142.61,60877.0,120.7955,120.7955,119.5955,119.671,60877.0
2018-04-26 11:40:00,142.64,142.95,142.03,142.17,76651.0,119.6962,119.9563,119.1843,119.3018,76651.0
2018-04-26 11:50:00,142.13,142.67,141.84,142.67,76339.0,119.2682,119.7214,119.0249,119.7214,76339.0
2018-04-26 12:00:00,142.72,143.58,142.47,143.56,56001.0,119.7633,120.485,119.5535,120.4682,56001.0
2018-04-26 12:10:00,143.56,144.42,143.43,144.19,111278.0,120.4682,121.1899,120.3591,120.9969,111278.0
2018-04-26 12:20:00,144.19,144.53,144.12,144.41,44891.0,120.9969,121.2822,120.9381,121.1815,44891.0
2018-04-26 12:30:00,144.4,144.62,144.21,144.44,38236.0,121.1731,121.3577,121.0137,121.2067,38236.0
2018-04-26 12:40:00,144.41,144.8,144.33,144.42,30382.0,121.1815,121.5088,121.1144,121.1899,30382.0
2018-04-26 12:50:00,144.46,144.97,144.46,144.75,26379.0,121.2234,121.6514,121.2234,121.4668,26379.0
2018-04-26 13:00:00,144.82,145.18,144.56,145.18,56969.0,121.5255,121.8276,121.3074,121.8276,56969.0
2018-04-26 13:10:00,145.15,145.4,144.96,145.23,29900.0,121.8025,122.0122,121.643,121.8696,29900.0
2018-04-26 13:20:00,145.24,145.4,145.06,145.11,35937.0,121.878,122.0122,121.7269,121.7689,35937.0
2018-04-26 13:30:00,145.08,145.36,144.83,144.92,34508.0,121.7437,121.9787,121.5339,121.6095,34508.0
2018-04-26 13:40:00,144.93,145.02,144.85,145.0,32615.0,121.6178,121.6934,121.5507,121.6766,32615.0
2018-04-26 13:50:00,144.98,145.06,144.68,144.94,45180.0,121.6598,121.7269,121.4081,121.6262,45180.0
2018-04-26 14:00:00,144.92,144.92,144.41,144.47,30775.0,121.6095,121.6095,121.1815,121.2318,30775.0
2018-04-26 14:10:00,144.45,144.6,144.27,144.36,31616.0,121.2151,121.3409,121.064,121.1395,31616.0
2018-04-26 14:20:00,144.39,144.39,143.95,143.99,42630.0,121.1647,121.1647,120.7955,120.829,42630.0
2018-04-26 14:30:00,144.01,144.27,143.88,143.88,45285.0,120.8458,121.064,120.7367,120.7367,45285.0
2018-04-26 14:40:00,143.89,144.24,143.89,144.06,69117.0,120.7451,121.0388,120.7451,120.8878,69117.0
2018-04-26 14:50:00,144.06,144.11,143.43,143.55,61967.0,120.8878,120.9297,120.3591,120.4598,61967.0
2018-04-26 15:00:00,143.66,143.83,143.3,143.47,61941.0,120.5521,120.6948,120.25,120.3927,61941.0
2018-04-26 15:10:00,143.5,143.67,143.32,143.43,59258.0,120.4179,120.5605,120.2668,120.3591,59258.0
2018-04-26 15:20:00,143.43,143.47,142.25,142.58,127010.0,120.3591,120.3927,119.3689,119.6458,127010.0
2018-04-26 15:30:00,142.62,142.74,142.12,142.57,142431.0,119.6794,119.7801,119.2598,119.6375,142431.0
2018-04-26 15:40:00,142.57,142.59,141.5,141.57,181846.0,119.6375,119.6542,118.7396,118.7983,181846.0
2018-04-26 15:50:00,141.54,141.8,141.11,141.36,359724.0,118.7731,118.9913,118.4123,118.6221,359724.0
2018-04-27 09:30:00,142.58,142.91,141.84,142.54,87438.0,119.6458,119.9228,119.0249,119.6123,87438.0
2018-04-27 09:40:00,142.47,143.61,142.47,142.88,67348.0,119.5535,120.5102,119.5535,119.8976,67348.0
2018-04-27 09:50:00,142.93,143.49,142.81,143.48,78827.0,119.9395,120.4095,119.8388,120.4011,78827.0
2018-04-27 10:00:00,143.48,143.54,142.32,142.32,95329.0,120.4011,120.4514,119.4277,119.4277,95329.0
2018-04-27 10:10:00,142.41,142.45,140.68,140.94,169163.0,119.5032,119.5368,118.0515,118.2696,169163.0
2018-04-27 10:20:00,140.97,141.34,140.37,141.08,102096.0,118.2948,118.6053,117.7913,118.3871,102096.0
2018-04-27 10:30:00,141.08,141.49,140.93,141.3,58360.0,118.3871,118.7312,118.2612,118.5717,58360.0
2018-04-27 10:40:00,141.31,142.16,141.29,141.95,58551.0,118.5801,119.2934,118.5633,119.1172,58551.0
2018-04-27 10:50:00,141.9,141.93,141.38,141.64,43574.0,119.0752,119.1004,118.6389,118.857,43574.0
2018-04-27 11:00:00,141.56,142.02,141.41,141.76,39972.0,118.7899,119.1759,118.664,118.9577,39972.0
2018-04-27 11:10:00,141.75,142.8,141.68,142.27,65112.0,118.9493,119.8305,118.8906,119.3857,65112.0
2018-04-27 11:20:00,142.25,142.51,142.04,142.49,44120.0,119.3689,119.5871,119.1927,119.5703,44120.0
2018-04-27 11:30:00,142.44,142.44,141.62,141.8,32792.0,119.5284,119.5284,118.8403,118.9913,32792.0
2018-04-27 11:40:00,141.79,141.79,141.38,141.38,36172.0,118.9829,118.9829,118.6389,118.6389,36172.0
2018-04-27 11:50:00,141.37,141.57,141.15,141.48,50576.0,118.6305,118.7983,118.4459,118.7228,50576.0
2018-04-27 12:00:00,141.5,141.68,141.46,141.61,35704.0,118.7396,118.8906,118.706,118.8319,35704.0
2018-04-27 12:10:00,141.61,141.77,141.43,141.76,38952.0,118.8319,118.9661,118.6808,118.9577,38952.0
2018-04-27 12:20:00,141.78,142.19,141.69,142.17,31102.0,118.9745,119.3186,118.899,119.3018,31102.0
2018-04-27 12:30:00,142.16,142.31,142.03,142.3,35374.0,119.2934,119.4193,119.1843,119.4109,35374.0
2018-04-27 12:40:00,142.28,142.58,142.24,142.48,29383.0,119.3941,119.6458,119.3605,119.5619,29383.0
2018-04-27 12:50:00,142.52,142.59,142.27,142.39,24020.0,119.5955,119.6542,119.3857,119.4864,24020.0
2018-04-27 13:00:00,142.4,142.43,142.23,142.25,44180.0,119.4948,119.52,119.3521,119.3689,44180.0
2018-04-27 13:10:00,142.23,142.72,142.22,142.72,73977.0,119.3521,119.7633,119.3437,119.7633,73977.0
2018-04-27 13:20:00,142.7,142.88,142.34,142.52,76904.0,119.7465,119.8976,119.4444,119.5955,76904.0
2018-04-27 13:30:00,142.54,142.79,142.54,142.73,52392.0,119.6123,119.8221,119.6123,119.7717,52392.0
2018-04-27 13:40:00,142.72,142.79,142.6,142.75,60172.0,119.7633,119.8221,119.6626,119.7885,60172.0
2018-04-27 13:50:00,142.76,143.03,142.74,142.84,35830.0,119.7969,120.0235,119.7801,119.864,35830.0
2018-04-27 14:00:00,142.83,143.04,142.8,142.98,42778.0,119.8556,120.0319,119.8305,119.9815,42778.0
2018-04-27 14:10:00,142.98,143.2,142.94,143.18,51407.0,119.9815,120.1661,119.9479,120.1493,51407.0
2018-04-27 14:20:00,143.2,143.24,142.88,142.97,38951.0,120.1661,120.1997,119.8976,119.9731,38951.0
2018-04-27 14:30:00,142.97,143.16,142.92,143.01,39777.0,119.9731,120.1325,119.9312,120.0067,39777.0
2018-04-27 14:40:00,143.03,143.06,142.46,142.74,42408.0,120.0235,120.0486,119.5451,119.7801,42408.0
2018-04-27 14:50:00,142.74,142.9,142.66,142.88,32283.0,119.7801,119.9144,119.713,119.8976,32283.0
2018-04-27 15:00:00,142.86,143.1,142.79,143.01,56243.0,119.8808,120.0822,119.8221,120.0067,56243.0
2018-04-27 15:10:00,142.99,143.07,142.69,142.69,56455.0,119.9899,120.057,119.7381,119.7381,56455.0
2018-04-27 15:20:00,142.66,142.74,142.44,142.53,58800.0,119.713,119.7801,119.5284,119.6039,58800.0
2018-04-27 15:30:00,142.54,142.8,142.54,142.74,89338.0,119.6123,119.8305,119.6123,119.7801,89338.0
2018-04-27 15:40:00,142.73,143.0,142.68,142.88,103595.0,119.7717,119.9983,119.7298,119.8976,103595.0
2018-04-27 15:50:00,142.89,142.9,142.44,142.56,212161.0,119.906,119.9144,119.5284,119.6291,212161.0
2018-04-30 09:30:00,143.64,145.0,143.64,144.75,55967.0,120.5353,121.6766,120.5353,121.4668,55967.0
2018-04-30 09:40:00,144.83,144.92,144.26,144.28,79555.0,121.5339,121.6095,121.0556,121.0724,79555.0
2018-04-30 09:50:00,144.31,144.52,143.77,143.77,82219.0,121.0976,121.2738,120.6444,120.6444,82219.0
2018-04-30 10:00:00,143.8,144.25,143.48,143.76,75600.0,120.6696,121.0472,120.4011,120.636,75600.0
2018-04-30 10:10:00,143.77,143.9,143.22,143.27,44918.0,120.6444,120.7535,120.1829,120.2249,44918.0
2018-04-30 10:20:00,143.19,143.36,142.79,142.93,40909.0,120.1577,120.3004,119.8221,119.9395,40909.0
2018-04-30 10:30:00,142.93,143.19,142.73,143.13,36703.0,119.9395,120.1577,119.7717,120.1074,36703.0
2018-04-30 10:40:00,143.13,143.51,143.07,143.35,32614.0,120.1074,120.4263,120.057,120.292,32614.0
2018-04-30 10:50:00,143.36,143.4,142.9,143.04,31789.0,120.3004,120.3339,119.9144,120.0319,31789.0
2018-04-30 11:00:00,143.09,143.15,142.76,143.14,80221.0,120.0738,120.1242,119.7969,120.1158,80221.0
2018-04-30 11:10:00,143.13,143.15,142.91,143.03,34844.0,120.1074,120.1242,119.9228,120.0235,34844.0
2018-04-30 11:20:00,143.03,143.22,142.89,143.14,24602.0,120.0235,120.1829,119.906,120.1158,24602.0
2018-04-30 11:30:00,143.16,143.51,143.08,143.38,19505.0,120.1325,120.4263,120.0654,120.3172,19505.0
2018-04-30 11:40:00,143.36,143.44,143.29,143.31,31410.0,120.3004,120.3675,120.2416,120.2584,31410.0
2018-04-30 11:50:00,143.31,143.4,143.2,143.3,25036.0,120.2584,120.3339,120.1661,120.25,25036.0
2018-04-30 12:00:00,143.2,143.51,143.15,143.39,20949.0,120.1661,120.4263,120.1242,120.3256,20949.0
2018-04-30 12:10:00,143.39,143.4,143.09,143.26,15883.0,120.3256,120.3339,120.0738,120.2165,15883.0
2018-04-30 12:20:00,143.25,143.39,143.24,143.31,19562.0,120.2081,120.3256,120.1997,120.2584,19562.0
2018-04-30 12:30:00,143.29,143.3,143.07,143.21,12547.0,120.2416,120.25,120.057,120.1745,12547.0
2018-04-30 12:40:00,143.17,143.27,143.1,143.1,34652.0,120.1409,120.2249,120.0822,120.0822,34652.0
2018-04-30 12:50:00,143.1,143.14,142.87,143.09,49348.0,120.0822,120.1158,119.8892,120.0738,49348.0
2018-04-30 13:00:00,143.12,143.33,143.1,143.29,20068.0,120.099,120.2752,120.0822,120.2416,20068.0
2018-04-30 13:10:00,143.28,143.31,143.03,143.27,25839.0,120.2332,120.2584,120.0235,120.2249,25839.0
2018-04-30 13:20:00,143.23,143.39,143.15,143.33,18680.0,120.1913,120.3256,120.1242,120.2752,18680.0
2018-04-30 13:30:00,143.34,143.58,143.3,143.42,17877.0,120.2836,120.485,120.25,120.3507,17877.0
2018-04-30 13:40:00,143.44,143.59,143.18,143.35,25526.0,120.3675,120.4934,120.1493,120.292,25526.0
2018-04-30 13:50:00,143.35,143.46,143.24,143.46,30227.0,120.292,120.3843,120.1997,120.3843,30227.0
2018-04-30 14:00:00,143.45,143.48,142.89,142.91,42582.0,120.3759,120.4011,119.906,119.9228,42582.0
2018-04-30 14:10:00,142.89,142.96,142.7,142.79,29946.0,119.906,119.9647,119.7465,119.8221,29946.0
2018-04-30 14:20:00,142.8,143.13,142.79,142.95,34673.0,119.8305,120.1074,119.8221,119.9563,34673.0
2018-04-30 14:30:00,142.95,143.04,142.83,142.92,31851.0,119.9563,120.0319,119.8556,119.9312,31851.0
2018-04-30 14:40:00,142.94,142.98,142.69,142.81,27948.0,119.9479,119.9815,119.7381,119.8388,27948.0
2018-04-30 14:50:00,142.81,143.01,142.73,142.8,36843.0,119.8388,120.0067,119.7717,119.8305,36843.0
2018-04-30 15:00:00,142.76,142.83,142.42,142.51,38260.0,119.7969,119.8556,119.5116,119.5871,38260.0
2018-04-30 15:10:00,142.56,142.96,142.56,142.96,33420.0,119.6291,119.9647,119.6291,119.9647,33420.0
2018-04-30 15:20:00,142.96,143.0,142.36,142.5,47781.0,119.9647,119.9983,119.4612,119.5787,47781.0
2018-04-30 15:30:00,142.54,143.04,142.43,142.98,56139.0,119.6123,120.0319,119.52,119.9815,56139.0
2018-04-30 15:40:00,143.01,143.16,142.84,142.84,67600.0,120.0067,120.1325,119.864,119.864,67600.0
2018-04-30 15:50:00,142.84,142.84,141.93,142.02,177870.0,119.864,119.864,119.1004,119.1759,177870.0
2018-05-01 09:30:00,141.07,141.74,140.76,141.29,63058.0,118.3787,118.941,118.1186,118.5633,63058.0
2018-05-01 09:40:00,141.18,141.35,140.9,141.18,48993.0,118.471,118.6137,118.2361,118.471,48993.0
2018-05-01 09:50:00,141.15,141.16,140.74,141.16,25312.0,118.4459,118.4543,118.1018,118.4543,25312.0
2018-05-01 10:00:00,141.1,141.1,139.82,139.94,105812.0,118.4039,118.4039,117.3298,117.4305,105812.0
2018-05-01 10:10:00,139.92,140.35,139.77,140.06,38119.0,117.4137,117.7745,117.2878,117.5312,38119.0
2018-05-01 10:20:00,140.09,140.34,139.57,139.6,76877.0,117.5564,117.7661,117.12,117.1452,76877.0
2018-05-01 10:30:00,139.57,139.8,139.3,139.34,61497.0,117.12,117.313,116.8934,116.927,61497.0
2018-05-01 10:40:00,139.4,139.69,139.33,139.43,125968.0,116.9773,117.2207,116.9186,117.0025,125968.0
2018-05-01 10:50:00,139.44,139.57,139.03,139.15,74026.0,117.0109,117.12,116.6669,116.7676,74026.0
2018-05-01 11:00:00,139.15,139.4,138.81,139.36,35487.0,116.7676,116.9773,116.4823,116.9438,35487.0
2018-05-01 11:10:00,139.4,139.61,139.15,139.6,39479.0,116.9773,117.1536,116.7676,117.1452,39479.0
2018-05-01 11:20:00,139.56,140.24,139.56,140.24,42393.0,117.1116,117.6822,117.1116,117.6822,42393.0
2018-05-01 11:30:00,140.2,140.8,140.19,140.71,43960.0,117.6487,118.1522,117.6403,118.0766,43960.0
2018-05-01 11:40:00,140.74,140.99,140.67,140.86,27263.0,118.1018,118.3116,118.0431,118.2025,27263.0
2018-05-01 11:50:00,140.88,141.45,140.64,140.68,48993.0,118.2193,118.6976,118.0179,118.0515,48993.0
2018-05-01 12:00:00,140.67,140.7,140.41,140.7,43215.0,118.0431,118.0682,117.8249,118.0682,43215.0
2018-05-01 12:10:00,140.71,140.89,140.56,140.81,24595.0,118.0766,118.2277,117.9508,118.1605,24595.0
2018-05-01 12:20:00,140.8,141.1,140.74,140.99,22883.0,118.1522,118.4039,118.1018,118.3116,22883.0
2018-05-01 12:30:00,141.02,141.18,140.95,141.02,61249.0,118.3368,118.471,118.278,118.3368,61249.0
2018-05-01 12:40:00,140.98,141.11,140.52,140.68,31598.0,118.3032,118.4123,117.9172,118.0515,31598.0
2018-05-01 12:50:00,140.7,140.74,140.5,140.62,12546.0,118.0682,118.1018,117.9004,118.0011,12546.0
2018-05-01 13:00:00,140.59,140.62,139.94,140.06,16962.0,117.9759,118.0011,117.4305,117.5312,16962.0
2018-05-01 13:10:00,140.04,140.25,139.93,140.18,20324.0,117.5144,117.6906,117.4221,117.6319,20324.0
2018-05-01 13:20:00,140.12,140.23,139.93,140.03,16907.0,117.5815,117.6738,117.4221,117.506,16907.0
2018-05-01 13:30:00,140.01,140.8,140.0,140.73,14106.0,117.4892,118.1522,117.4808,118.0934,14106.0
2018-05-01 13:40:00,140.76,141.49,140.71,141.38,34078.0,118.1186,118.7312,118.0766,118.6389,34078.0
2018-05-01 13:50:00,141.37,141.6,141.28,141.58,23425.0,118.6305,118.8235,118.5549,118.8067,23425.0
2018-05-01 14:00:00,141.58,141.91,141.47,141.64,24985.0,118.8067,119.0836,118.7144,118.857,24985.0
2018-05-01 14:10:00,141.66,142.12,141.66,142.12,26287.0,118.8738,119.2598,118.8738,119.2598,26287.0
2018-05-01 14:20:00,142.16,142.51,141.95,141.95,96773.0,119.2934,119.5871,119.1172,119.1172,96773.0
2018-05-01 14:30:00,141.95,142.05,141.9,141.98,18068.0,119.1172,119.2011,119.0752,119.1424,18068.0
2018-05-01 14:40:00,141.96,142.62,141.93,142.55,32620.0,119.1256,119.6794,119.1004,119.6207,32620.0
2018-05-01 14:50:00,142.51,143.32,142.51,143.32,50570.0,119.5871,120.2668,119.5871,120.2668,50570.0
2018-05-01 15:00:00,143.32,143.69,143.25,143.69,60971.0,120.2668,120.5773,120.2081,120.5773,60971.0
2018-05-01 15:10:00,143.65,143.65,143.34,143.41,56774.0,120.5437,120.5437,120.2836,120.3423,56774.0
2018-05-01 15:20:00,143.41,143.56,142.9,143.02,72340.0,120.3423,120.4682,119.9144,120.0151,72340.0
2018-05-01 15:30:00,143.03,143.13,142.9,142.98,80860.0,120.0235,120.1074,119.9144,119.9815,80860.0
2018-05-01 15:40:00,143.0,143.68,142.97,143.65,82484.0,119.9983,120.5689,119.9731,120.5437,82484.0
2018-05-01 15:50:00,143.67,143.92,143.52,143.89,166650.0,120.5605,120.7703,120.4346,120.7451,166650.0
2018-05-02 09:30:00,143.25,143.95,143.08,143.7,28150.0,120.2081,120.7955,120.0654,120.5857,28150.0
2018-05-02 09:40:00,143.77,143.9,143.27,143.44,33795.0,120.6444,120.7535,120.2249,120.3675,33795.0
2018-05-02 09:50:00,143.51,144.27,143.48,143.67,36502.0,120.4263,121.064,120.4011,120.5605,36502.0
2018-05-02 10:00:00,143.82,144.44,143.72,144.39,31464.0,120.6864,121.2067,120.6025,121.1647,31464.0
2018-05-02 10:10:00,144.39,144.46,144.12,144.18,22668.0,121.1647,121.2234,120.9381,120.9885,22668.0
2018-05-02 10:20:00,144.23,144.64,143.99,144.64,21113.0,121.0304,121.3745,120.829,121.3745,21113.0
2018-05-02 10:30:00,144.65,144.95,144.42,144.84,25863.0,121.3829,121.6346,121.1899,121.5423,25863.0
2018-05-02 10:40:00,144.88,145.13,144.76,144.92,22723.0,121.5759,121.7857,121.4752,121.6095,22723.0
2018-05-02 10:50:00,144.89,144.92,144.57,144.74,25796.0,121.5843,121.6095,121.3157,121.4584,25796.0
2018-05-02 11:00:00,144.72,145.01,144.66,144.89,29376.0,121.4416,121.685,121.3913,121.5843,29376.0
2018-05-02 11:10:00,144.94,145.18,144.94,145.14,19766.0,121.6262,121.8276,121.6262,121.7941,19766.0
2018-05-02 11:20:00,145.14,145.14,144.86,144.96,18260.0,121.7941,121.7941,121.5591,121.643,18260.0
2018-05-02 11:30:00,144.97,145.02,144.8,144.84,20953.0,121.6514,121.6934,121.5088,121.5423,20953.0
2018-05-02 11:40:00,144.85,144.93,144.62,144.75,29884.0,121.5507,121.6178,121.3577,121.4668,29884.0
2018-05-02 11:50:00,144.76,145.0,144.72,145.0,15054.0,121.4752,121.6766,121.4416,121.6766,15054.0
2018-05-02 12:00:00,145.01,145.01,144.71,144.88,16500.0,121.685,121.685,121.4332,121.5759,16500.0
2018-05-02 12:10:00,144.83,145.14,144.82,145.11,11081.0,121.5339,121.7941,121.5255,121.7689,11081.0
2018-05-02 12:20:00,145.1,145.3,145.01,145.05,19132.0,121.7605,121.9283,121.685,121.7185,19132.0
2018-05-02 12:30:00,145.05,145.05,144.89,144.93,14793.0,121.7185,121.7185,121.5843,121.6178,14793.0
2018-05-02 12:40:00,144.96,145.16,144.94,145.04,13712.0,121.643,121.8108,121.6262,121.7101,13712.0
2018-05-02 12:50:00,145.01,145.27,144.99,145.24,16201.0,121.685,121.9032,121.6682,121.878,16201.0
2018-05-02 13:00:00,145.24,145.35,145.12,145.22,10439.0,121.878,121.9703,121.7773,121.8612,10439.0
2018-05-02 13:10:00,145.22,145.34,145.21,145.29,11741.0,121.8612,121.9619,121.8528,121.9199,11741.0
2018-05-02 13:20:00,145.28,145.33,145.06,145.09,15758.0,121.9115,121.9535,121.7269,121.7521,15758.0
2018-05-02 13:30:00,145.08,145.13,144.79,144.86,11692.0,121.7437,121.7857,121.5004,121.5591,11692.0
2018-05-02 13:40:00,144.86,144.95,144.77,144.87,10013.0,121.5591,121.6346,121.4836,121.5675,10013.0
2018-05-02 13:50:00,144.84,144.94,144.69,144.82,15527.0,121.5423,121.6262,121.4164,121.5255,15527.0
2018-05-02 14:00:00,144.85,145.3,144.78,145.24,28351.0,121.5507,121.9283,121.492,121.878,28351.0
2018-05-02 14:10:00,145.21,145.3,145.02,145.18,26873.0,121.8528,121.9283,121.6934,121.8276,26873.0
2018-05-02 14:20:00,145.19,145.37,144.93,145.23,28463.0,121.836,121.9871,121.6178,121.8696,28463.0
2018-05-02 14:30:00,145.1,145.3,144.89,145.0,27960.0,121.7605,121.9283,121.5843,121.6766,27960.0
2018-05-02 14:40:00,145.0,145.02,144.79,144.89,29776.0,121.6766,121.6934,121.5004,121.5843,29776.0
2018-05-02 14:50:00,144.92,145.03,144.68,144.71,23614.0,121.6095,121.7018,121.4081,121.4332,23614.0
2018-05-02 15:00:00,144.73,144.84,144.55,144.84,31981.0,121.45,121.5423,121.299,121.5423,31981.0
2018-05-02 15:10:00,144.79,144.79,144.36,144.48,54678.0,121.5004,121.5004,121.1395,121.2402,54678.0
2018-05-02 15:20:00,144.51,144.51,144.01,144.17,54589.0,121.2654,121.2654,120.8458,120.9801,54589.0
2018-05-02 15:30:00,144.16,144.16,143.63,143.83,58732.0,120.9717,120.9717,120.5269,120.6948,58732.0
2018-05-02 15:40:00,143.8,143.86,143.2,143.24,72723.0,120.6696,120.72,120.1661,120.1997,72723.0
2018-05-02 15:50:00,143.2,143.29,142.94,143.12,164718.0,120.1661,120.2416,119.9479,120.099,164718.0
2018-05-03 09:30:00,141.85,142.69,141.54,142.24,41786.0,119.0333,119.7381,118.7731,119.3605,41786.0
2018-05-03 09:40:00,142.28,142.32,141.71,142.06,19121.0,119.3941,119.4277,118.9158,119.2095,19121.0
2018-05-03 09:50:00,142.07,142.6,141.97,142.42,30354.0,119.2179,119.6626,119.134,119.5116,30354.0
2018-05-03 10:00:00,142.4,142.76,141.97,142.76,76776.0,119.4948,119.7969,119.134,119.7969,76776.0
2018-05-03 10:10:00,142.74,142.84,142.24,142.36,32091.0,119.7801,119.864,119.3605,119.4612,32091.0
2018-05-03 10:20:00,142.35,142.43,141.88,141.94,48403.0,119.4528,119.52,119.0584,119.1088,48403.0
2018-05-03 10:30:00,142.03,142.03,141.34,141.69,62392.0,119.1843,119.1843,118.6053,118.899,62392.0
2018-05-03 10:40:00,141.66,142.15,141.42,141.8,43018.0,118.8738,119.285,118.6724,118.9913,43018.0
2018-05-03 10:50:00,141.77,141.82,141.0,141.18,53596.0,118.9661,119.0081,118.32,118.471,53596.0
2018-05-03 11:00:00,141.18,141.37,141.04,141.24,75958.0,118.471,118.6305,118.3536,118.5214,75958.0
2018-05-03 11:10:00,141.3,142.02,141.24,141.7,50632.0,118.5717,119.1759,118.5214,118.9074,50632.0
2018-05-03 11:20:00,141.72,142.11,141.71,141.85,18317.0,118.9242,119.2514,118.9158,119.0333,18317.0
2018-05-03 11:30:00,141.85,142.25,141.49,141.88,39879.0,119.0333,119.3689,118.7312,119.0584,39879.0
2018-05-03 11:40:00,141.95,142.9,141.79,142.87,21436.0,119.1172,119.9144,118.9829,119.8892,21436.0
2018-05-03 11:50:00,142.82,143.13,142.58,142.69,12864.0,119.8472,120.1074,119.6458,119.7381,12864.0
2018-05-03 12:00:00,142.63,143.12,142.63,142.95,28373.0,119.6878,120.099,119.6878,119.9563,28373.0
2018-05-03 12:10:00,142.99,143.12,142.64,142.64,25206.0,119.9899,120.099,119.6962,119.6962,25206.0
2018-05-03 12:20:00,142.77,142.82,142.47,142.57,19039.0,119.8053,119.8472,119.5535,119.6375,19039.0
2018-05-03 12:30:00,142.52,143.37,142.52,143.29,17783.0,119.5955,120.3088,119.5955,120.2416,17783.0
2018-05-03 12:40:00,143.29,143.84,143.27,143.74,47212.0,120.2416,120.7032,120.2249,120.6193,47212.0
2018-05-03 12:50:00,143.72,144.57,143.66,144.41,41673.0,120.6025,121.3157,120.5521,121.1815,41673.0
2018-05-03 13:00:00,144.42,144.5,143.94,143.97,24584.0,121.1899,121.257,120.7871,120.8123,24584.0
2018-05-03 13:10:00,143.93,144.41,143.88,144.36,30097.0,120.7787,121.1815,120.7367,121.1395,30097.0
2018-05-03 13:20:00,144.36,144.62,143.98,144.08,26895.0,121.1395,121.3577,120.8207,120.9046,26895.0
2018-05-03 13:30:00,144.07,144.73,144.04,144.7,27934.0,120.8962,121.45,120.871,121.4248,27934.0
2018-05-03 13:40:00,144.71,144.85,144.54,144.66,32156.0,121.4332,121.5507,121.2906,121.3913,32156.0
2018-05-03 13:50:00,144.64,144.72,144.3,144.3,24869.0,121.3745,121.4416,121.0892,121.0892,24869.0
2018-05-03 14:00:00,144.28,144.37,143.99,144.3,27838.0,121.0724,121.1479,120.829,121.0892,27838.0
2018-05-03 14:10:00,144.28,144.34,144.06,144.24,13408.0,121.0724,121.1227,120.8878,121.0388,13408.0
2018-05-03 14:20:00,144.22,144.31,144.06,144.2,31658.0,121.022,121.0976,120.8878,121.0053,31658.0
2018-05-03 14:30:00,144.2,145.01,144.16,144.9,39993.0,121.0053,121.685,120.9717,121.5927,39993.0
2018-05-03 14:40:00,144.9,145.1,144.64,144.66,27809.0,121.5927,121.7605,121.3745,121.3913,27809.0
2018-05-03 14:50:00,144.59,144.73,144.35,144.51,23090.0,121.3325,121.45,121.1311,121.2654,23090.0
2018-05-03 15:00:00,144.53,144.68,144.41,144.41,27254.0,121.2822,121.4081,121.1815,121.1815,27254.0
2018-05-03 15:10:00,144.37,144.78,144.33,144.71,27242.0,121.1479,121.492,121.1144,121.4332,27242.0
2018-05-03 15:20:00,144.73,144.92,144.62,144.92,39242.0,121.45,121.6095,121.3577,121.6095,39242.0
2018-05-03 15:30:00,144.92,144.96,144.27,144.3,39132.0,121.6095,121.643,121.064,121.0892,39132.0
2018-05-03 15:40:00,144.31,144.37,144.13,144.18,51503.0,121.0976,121.1479,120.9465,120.9885,51503.0
2018-05-03 15:50:00,144.14,144.44,143.94,144.28,80394.0,120.9549,121.2067,120.7871,121.0724,80394.0
2018-05-04 09:30:00,144.04,144.04,142.77,143.52,26073.0,120.871,120.871,119.8053,120.4346,26073.0
2018-05-04 09:40:00,143.57,143.96,143.27,143.79,36478.0,120.4766,120.8039,120.2249,120.6612,36478.0
2018-05-04 09:50:00,143.79,144.2,143.79,144.09,30600.0,120.6612,121.0053,120.6612,120.913,30600.0
2018-05-04 10:00:00,144.01,144.06,143.52,143.96,24004.0,120.8458,120.8878,120.4346,120.8039,24004.0
2018-05-04 10:10:00,144.04,144.05,143.34,143.4,24947.0,120.871,120.8794,120.2836,120.3339,24947.0
2018-05-04 10:20:00,143.41,144.01,143.38,143.98,16057.0,120.3423,120.8458,120.3172,120.8207,16057.0
2018-05-04 10:30:00,143.99,144.29,143.9,144.29,33450.0,120.829,121.0808,120.7535,121.0808,33450.0
2018-05-04 10:40:00,144.29,144.62,144.29,144.42,40257.0,121.0808,121.3577,121.0808,121.1899,40257.0
2018-05-04 10:50:00,144.42,144.67,144.39,144.48,37101.0,121.1899,121.3997,121.1647,121.2402,37101.0
2018-05-04 11:00:00,144.49,144.59,144.32,144.46,36799.0,121.2486,121.3325,121.106,121.2234,36799.0
2018-05-04 11:10:00,144.46,144.71,144.45,144.66,26154.0,121.2234,121.4332,121.2151,121.3913,26154.0
2018-05-04 11:20:00,144.66,145.0,144.66,144.85,20969.0,121.3913,121.6766,121.3913,121.5507,20969.0
2018-05-04 11:30:00,144.85,145.13,144.84,144.84,21855.0,121.5507,121.7857,121.5423,121.5423,21855.0
2018-05-04 11:40:00,144.89,144.89,144.45,144.45,26105.0,121.5843,121.5843,121.2151,121.2151,26105.0
2018-05-04 11:50:00,144.48,144.64,144.32,144.61,26488.0,121.2402,121.3745,121.106,121.3493,26488.0
2018-05-04 12:00:00,144.64,144.83,144.48,144.77,20405.0,121.3745,121.5339,121.2402,121.4836,20405.0
2018-05-04 12:10:00,144.74,144.93,144.74,144.93,18344.0,121.4584,121.6178,121.4584,121.6178,18344.0
2018-05-04 12:20:00,144.91,145.09,144.88,145.03,19280.0,121.6011,121.7521,121.5759,121.7018,19280.0
2018-05-04 12:30:00,145.04,145.11,145.0,145.05,13837.0,121.7101,121.7689,121.6766,121.7185,13837.0
2018-05-04 12:40:00,145.02,145.18,144.74,144.9,48090.0,121.6934,121.8276,121.4584,121.5927,48090.0
2018-05-04 12:50:00,144.87,144.98,144.74,144.98,13576.0,121.5675,121.6598,121.4584,121.6598,13576.0
2018-05-04 13:00:00,145.01,145.26,145.01,145.24,35545.0,121.685,121.8948,121.685,121.878,35545.0
2018-05-04 13:10:00,145.27,145.62,145.27,145.59,21167.0,121.9032,122.1969,121.9032,122.1717,21167.0
2018-05-04 13:20:00,145.6,145.76,145.6,145.67,15406.0,122.1801,122.3143,122.1801,122.2388,15406.0
2018-05-04 13:30:00,145.63,145.72,145.29,145.34,12739.0,122.2052,122.2808,121.9199,121.9619,12739.0
2018-05-04 13:40:00,145.38,145.56,145.32,145.49,12720.0,121.9955,122.1465,121.9451,122.0878,12720.0
2018-05-04 13:50:00,145.47,145.67,145.46,145.61,11909.0,122.071,122.2388,122.0626,122.1885,11909.0
2018-05-04 14:00:00,145.58,145.97,145.57,145.91,15735.0,122.1633,122.4906,122.1549,122.4402,15735.0
2018-05-04 14:10:00,145.88,145.98,145.74,145.79,12028.0,122.415,122.4989,122.2976,122.3395,12028.0
2018-05-04 14:20:00,145.8,146.21,145.79,146.21,10676.0,122.3479,122.692,122.3395,122.692,10676.0
2018-05-04 14:30:00,146.26,146.26,145.97,145.99,17978.0,122.7339,122.7339,122.4906,122.5073,17978.0
2018-05-04 14:40:00,146.02,146.37,146.02,146.14,20643.0,122.5325,122.8262,122.5325,122.6332,20643.0
2018-05-04 14:50:00,146.17,146.38,146.09,146.09,13963.0,122.6584,122.8346,122.5913,122.5913,13963.0
2018-05-04 15:00:00,146.14,146.32,146.01,146.08,15814.0,122.6332,122.7843,122.5241,122.5829,15814.0
2018-05-04 15:10:00,146.08,146.14,145.86,146.0,14966.0,122.5829,122.6332,122.3983,122.5157,14966.0
2018-05-04 15:20:00,145.96,146.02,145.79,145.99,14322.0,122.4822,122.5325,122.3395,122.5073,14322.0
2018-05-04 15:30:00,146.0,146.06,145.69,145.69,26379.0,122.5157,122.5661,122.2556,122.2556,26379.0
2018-05-04 15:40:00,145.69,145.81,145.51,145.52,41205.0,122.2556,122.3563,122.1045,122.1129,41205.0
2018-05-04 15:50:00,145.51,145.53,145.28,145.47,87325.0,122.1045,122.1213,121.9115,122.071,87325.0
2018-05-07 09:30:00,145.73,145.73,145.32,145.4,39431.0,122.2892,122.2892,121.9451,122.0122,39431.0
2018-05-07 09:40:00,145.48,146.11,145.18,145.47,26312.0,122.0794,122.608,121.8276,122.071,26312.0
2018-05-07 09:50:00,145.52,146.48,145.49,146.26,36028.0,122.1129,122.9185,122.0878,122.7339,36028.0
2018-05-07 10:00:00,146.38,146.47,146.01,146.01,11380.0,122.8346,122.9101,122.5241,122.5241,11380.0
2018-05-07 10:10:00,145.95,146.02,145.38,145.43,10568.0,122.4738,122.5325,121.9955,122.0374,10568.0
2018-05-07 10:20:00,145.49,145.67,145.41,145.49,12444.0,122.0878,122.2388,122.0206,122.0878,12444.0
2018-05-07 10:30:00,145.5,145.59,144.97,144.97,22650.0,122.0962,122.1717,121.6514,121.6514,22650.0
2018-05-07 10:40:00,144.97,145.54,144.97,145.54,17120.0,121.6514,122.1297,121.6514,122.1297,17120.0
2018-05-07 10:50:00,145.58,145.58,145.14,145.29,46008.0,122.1633,122.1633,121.7941,121.9199,46008.0
2018-05-07 11:00:00,145.3,145.51,145.16,145.4,32565.0,121.9283,122.1045,121.8108,122.0122,32565.0
2018-05-07 11:10:00,145.41,145.57,145.37,145.41,11619.0,122.0206,122.1549,121.9871,122.0206,11619.0
2018-05-07 11:20:00,145.47,145.55,145.3,145.52,13985.0,122.071,122.1381,121.9283,122.1129,13985.0
2018-05-07 11:30:00,145.48,145.53,145.07,145.08,14857.0,122.0794,122.1213,121.7353,121.7437,14857.0
2018-05-07 11:40:00,145.12,145.23,144.98,145.01,7694.0,121.7773,121.8696,121.6598,121.685,7694.0
2018-05-07 11:50:00,145.04,145.43,144.99,145.43,7880.0,121.7101,122.0374,121.6682,122.0374,7880.0
2018-05-07 12:00:00,145.43,145.45,145.3,145.4,13138.0,122.0374,122.0542,121.9283,122.0122,13138.0
2018-05-07 12:10:00,145.33,145.38,145.24,145.28,6730.0,121.9535,121.9955,121.878,121.9115,6730.0
2018-05-07 12:20:00,145.33,145.37,145.12,145.3,8678.0,121.9535,121.9871,121.7773,121.9283,8678.0
2018-05-07 12:30:00,145.3,145.37,145.18,145.31,14387.0,121.9283,121.9871,121.8276,121.9367,14387.0
2018-05-07 12:40:00,145.29,145.29,144.77,145.21,23197.0,121.9199,121.9199,121.4836,121.8528,23197.0
2018-05-07 12:50:00,145.22,145.28,145.13,145.28,9375.0,121.8612,121.9115,121.7857,121.9115,9375.0
2018-05-07 13:00:00,145.22,145.41,145.11,145.2,14168.0,121.8612,122.0206,121.7689,121.8444,14168.0
2018-05-07 13:10:00,145.23,145.35,145.14,145.26,10266.0,121.8696,121.9703,121.7941,121.8948,10266.0
2018-05-07 13:20:00,145.3,145.33,145.14,145.18,8457.0,121.9283,121.9535,121.7941,121.8276,8457.0
2018-05-07 13:30:00,145.19,145.19,145.04,145.1,10081.0,121.836,121.836,121.7101,121.7605,10081.0
2018-05-07 13:40:00,145.13,145.19,145.04,145.11,15393.0,121.7857,121.836,121.7101,121.7689,15393.0
2018-05-07 13:50:00,145.14,145.35,145.11,145.16,25297.0,121.7941,121.9703,121.7689,121.8108,25297.0
2018-05-07 14:00:00,145.16,145.22,144.99,145.03,15078.0,121.8108,121.8612,121.6682,121.7018,15078.0
2018-05-07 14:10:00,145.07,145.12,144.98,145.0,18424.0,121.7353,121.7773,121.6598,121.6766,18424.0
2018-05-07 14:20:00,145.04,145.07,144.91,144.96,21711.0,121.7101,121.7353,121.6011,121.643,21711.0
2018-05-07 14:30:00,144.95,145.22,144.85,144.87,15766.0,121.6346,121.8612,121.5507,121.5675,15766.0
2018-05-07 14:40:00,144.9,145.03,144.63,144.78,25338.0,121.5927,121.7018,121.3661,121.492,25338.0
2018-05-07 14:50:00,144.79,144.81,144.52,144.76,18913.0,121.5004,121.5171,121.2738,121.4752,18913.0
2018-05-07 15:00:00,144.76,144.92,144.7,144.88,29028.0,121.4752,121.6095,121.4248,121.5759,29028.0
2018-05-07 15:10:00,144.89,144.95,144.3,144.46,16926.0,121.5843,121.6346,121.0892,121.2234,16926.0
2018-05-07 15:20:00,144.42,144.52,144.25,144.49,28447.0,121.1899,121.2738,121.0472,121.2486,28447.0
2018-05-07 15:30:00,144.44,144.68,144.39,144.54,47165.0,121.2067,121.4081,121.1647,121.2906,47165.0
2018-05-07 15:40:00,144.53,144.67,144.3,144.63,62745.0,121.2822,121.3997,121.0892,121.3661,62745.0
2018-05-07 15:50:00,144.65,144.88,144.44,144.79,136052.0,121.3829,121.5759,121.2067,121.5004,136052.0
2018-05-08 09:30:00,143.27,144.3,143.17,144.08,71624.0,120.2249,121.0892,120.1409,120.9046,71624.0
2018-05-08 09:40:00,144.09,144.66,144.09,144.4,22262.0,120.913,121.3913,120.913,121.1731,22262.0
2018-05-08 09:50:00,144.32,144.82,144.31,144.76,12773.0,121.106,121.5255,121.0976,121.4752,12773.0
2018-05-08 10:00:00,144.78,145.14,144.71,145.09,14725.0,121.492,121.7941,121.4332,121.7521,14725.0
2018-05-08 10:10:00,145.01,145.19,144.63,144.99,17197.0,121.685,121.836,121.3661,121.6682,17197.0
2018-05-08 10:20:00,144.87,144.96,144.71,144.95,9415.0,121.5675,121.643,121.4332,121.6346,9415.0
2018-05-08 10:30:00,144.92,145.19,144.91,145.01,9841.0,121.6095,121.836,121.6011,121.685,9841.0
2018-05-08 10:40:00,145.0,145.18,144.93,145.06,6587.0,121.6766,121.8276,121.6178,121.7269,6587.0
2018-05-08 10:50:00,145.06,145.31,144.99,145.14,8835.0,121.7269,121.9367,121.6682,121.7941,8835.0
2018-05-08 11:00:00,145.01,145.13,144.89,144.9,15017.0,121.685,121.7857,121.5843,121.5927,15017.0
2018-05-08 11:10:00,144.93,145.74,144.88,145.52,10239.0,121.6178,122.2976,121.5759,122.1129,10239.0
2018-05-08 11:20:00,145.5,145.64,145.23,145.58,10628.0,122.0962,122.2136,121.8696,122.1633,10628.0
2018-05-08 11:30:00,145.44,145.5,144.99,145.05,9156.0,122.0458,122.0962,121.6682,121.7185,9156.0
2018-05-08 11:40:00,145.02,145.24,145.0,145.16,8975.0,121.6934,121.878,121.6766,121.8108,8975.0
2018-05-08 11:50:00,145.12,145.21,144.88,144.96,7653.0,121.7773,121.8528,121.5759,121.643,7653.0
2018-05-08 12:00:00,144.95,145.04,144.61,144.77,14566.0,121.6346,121.7101,121.3493,121.4836,14566.0
2018-05-08 12:10:00,144.7,144.77,144.54,144.63,10908.0,121.4248,121.4836,121.2906,121.3661,10908.0
2018-05-08 12:20:00,144.63,144.63,144.46,144.49,8966.0,121.3661,121.3661,121.2234,121.2486,8966.0
2018-05-08 12:30:00,144.48,144.63,144.41,144.53,20579.0,121.2402,121.3661,121.1815,121.2822,20579.0
2018-05-08 12:40:00,144.52,144.63,144.39,144.39,9237.0,121.2738,121.3661,121.1647,121.1647,9237.0
2018-05-08 12:50:00,144.48,144.56,144.24,144.56,15136.0,121.2402,121.3074,121.0388,121.3074,15136.0
2018-05-08 13:00:00,144.52,144.82,144.47,144.7,12719.0,121.2738,121.5255,121.2318,121.4248,12719.0
2018-05-08 13:10:00,144.71,144.83,144.61,144.73,12551.0,121.4332,121.5339,121.3493,121.45,12551.0
2018-05-08 13:20:00,144.76,144.94,144.61,144.74,10875.0,121.4752,121.6262,121.3493,121.4584,10875.0
2018-05-08 13:30:00,144.81,144.87,144.65,144.72,12166.0,121.5171,121.5675,121.3829,121.4416,12166.0
2018-05-08 13:40:00,144.64,144.93,144.55,144.92,11706.0,121.3745,121.6178,121.299,121.6095,11706.0
2018-05-08 13:50:00,144.95,145.0,144.61,144.68,13834.0,121.6346,121.6766,121.3493,121.4081,13834.0
2018-05-08 14:00:00,144.64,144.99,144.64,144.93,15515.0,121.3745,121.6682,121.3745,121.6178,15515.0
2018-05-08 14:10:00,144.88,144.99,144.63,144.7,27885.0,121.5759,121.6682,121.3661,121.4248,27885.0
2018-05-08 14:20:00,144.76,145.17,144.62,144.7,21311.0,121.4752,121.8192,121.3577,121.4248,21311.0
2018-05-08 14:30:00,144.75,144.87,144.47,144.47,18098.0,121.4668,121.5675,121.2318,121.2318,18098.0
2018-05-08 14:40:00,144.41,144.45,144.19,144.37,19722.0,121.1815,121.2151,120.9969,121.1479,19722.0
2018-05-08 14:50:00,144.35,144.65,144.31,144.31,18897.0,121.1311,121.3829,121.0976,121.0976,18897.0
2018-05-08 15:00:00,144.32,144.64,144.08,144.35,29702.0,121.106,121.3745,120.9046,121.1311,29702.0
2018-05-08 15:10:00,144.33,144.61,144.29,144.45,28399.0,121.1144,121.3493,121.0808,121.2151,28399.0
2018-05-08 15:20:00,144.49,144.55,144.3,144.34,33722.0,121.2486,121.299,121.0892,121.1227,33722.0
2018-05-08 15:30:00,144.38,144.55,144.18,144.47,92006.0,121.1563,121.299,120.9885,121.2318,92006.0
2018-05-08 15:40:00,144.46,144.55,144.28,144.31,48211.0,121.2234,121.299,121.0724,121.0976,48211.0
2018-05-08 15:50:00,144.32,144.51,144.25,144.51,144750.0,121.106,121.2654,121.0472,121.2654,144750.0
2018-05-09 09:30:00,145.16,145.16,144.45,144.53,28735.0,121.8108,121.8108,121.2151,121.2822,28735.0
2018-05-09 09:40:00,144.54,144.91,144.52,144.8,12139.0,121.2906,121.6011,121.2738,121.5088,12139.0
2018-05-09 09:50:00,144.93,145.06,144.78,144.97,15135.0,121.6178,121.7269,121.492,121.6514,15135.0
2018-05-09 10:00:00,145.0,145.01,144.73,144.99,18192.0,121.6766,121.685,121.45,121.6682,18192.0
2018-05-09 10:10:00,144.96,145.08,144.83,144.9,18568.0,121.643,121.7437,121.5339,121.5927,18568.0
2018-05-09 10:20:00,144.91,145.04,144.7,144.71,9745.0,121.6011,121.7101,121.4248,121.4332,9745.0
2018-05-09 10:30:00,144.72,144.86,144.39,144.53,56271.0,121.4416,121.5591,121.1647,121.2822,56271.0
2018-05-09 10:40:00,144.54,144.6,144.08,144.3,23646.0,121.2906,121.3409,120.9046,121.0892,23646.0
2018-05-09 10:50:00,144.32,144.35,144.12,144.31,13543.0,121.106,121.1311,120.9381,121.0976,13543.0
2018-05-09 11:00:00,144.28,144.34,143.95,144.13,11624.0,121.0724,121.1227,120.7955,120.9465,11624.0
2018-05-09 11:10:00,144.07,144.57,144.06,144.53,13528.0,120.8962,121.3157,120.8878,121.2822,13528.0
2018-05-09 11:20:00,144.57,144.76,144.49,144.69,14342.0,121.3157,121.4752,121.2486,121.4164,14342.0
2018-05-09 11:30:00,144.71,144.71,144.38,144.48,21330.0,121.4332,121.4332,121.1563,121.2402,21330.0
2018-05-09 11:40:00,144.48,144.64,144.41,144.48,9725.0,121.2402,121.3745,121.1815,121.2402,9725.0
2018-05-09 11:50:00,144.46,144.62,144.37,144.62,12412.0,121.2234,121.3577,121.1479,121.3577,12412.0
2018-05-09 12:00:00,144.66,144.82,144.63,144.72,11783.0,121.3913,121.5255,121.3661,121.4416,11783.0
2018-05-09 12:10:00,144.75,144.82,144.69,144.75,12968.0,121.4668,121.5255,121.4164,121.4668,12968.0
2018-05-09 12:20:00,144.8,145.05,144.77,144.99,21604.0,121.5088,121.7185,121.4836,121.6682,21604.0
2018-05-09 12:30:00,145.01,145.22,144.98,145.16,11882.0,121.685,121.8612,121.6598,121.8108,11882.0
2018-05-09 12:40:00,145.14,145.75,145.14,145.72,20961.0,121.7941,122.3059,121.7941,122.2808,20961.0
2018-05-09 12:50:00,145.68,145.83,145.66,145.78,19374.0,122.2472,122.3731,122.2304,122.3311,19374.0
2018-05-09 13:00:00,145.78,146.15,145.78,146.15,17176.0,122.3311,122.6416,122.3311,122.6416,17176.0
2018-05-09 13:10:00,146.14,146.24,146.05,146.18,26204.0,122.6332,122.7171,122.5577,122.6668,26204.0
2018-05-09 13:20:00,146.26,146.75,146.22,146.63,27183.0,122.7339,123.1451,122.7003,123.0444,27183.0
2018-05-09 13:30:00,146.66,146.76,146.53,146.64,12300.0,123.0696,123.1535,122.9605,123.0528,12300.0
2018-05-09 13:40:00,146.67,146.72,146.55,146.59,9506.0,123.078,123.1199,122.9773,123.0108,9506.0
2018-05-09 13:50:00,146.61,146.64,146.51,146.63,10739.0,123.0276,123.0528,122.9437,123.0444,10739.0
2018-05-09 14:00:00,146.64,146.69,146.45,146.53,12742.0,123.0528,123.0947,122.8933,122.9605,12742.0
2018-05-09 14:10:00,146.5,146.63,146.37,146.37,9074.0,122.9353,123.0444,122.8262,122.8262,9074.0
2018-05-09 14:20:00,146.35,146.35,146.09,146.17,13639.0,122.8094,122.8094,122.5913,122.6584,13639.0
2018-05-09 14:30:00,146.23,146.39,146.17,146.27,13242.0,122.7087,122.843,122.6584,122.7423,13242.0
2018-05-09 14:40:00,146.25,146.43,146.24,146.42,11875.0,122.7255,122.8766,122.7171,122.8682,11875.0
2018-05-09 14:50:00,146.44,146.56,146.34,146.39,12295.0,122.885,122.9857,122.801,122.843,12295.0
2018-05-09 15:00:00,146.37,146.49,146.23,146.44,45377.0,122.8262,122.9269,122.7087,122.885,45377.0
2018-05-09 15:10:00,146.47,146.47,146.25,146.32,18934.0,122.9101,122.9101,122.7255,122.7843,18934.0
2018-05-09 15:20:00,146.35,146.49,146.35,146.37,17844.0,122.8094,122.9269,122.8094,122.8262,17844.0
2018-05-09 15:30:00,146.38,146.48,146.29,146.32,40100.0,122.8346,122.9185,122.7591,122.7843,40100.0
2018-05-09 15:40:00,146.31,146.5,146.24,146.5,43795.0,122.7759,122.9353,122.7171,122.9353,43795.0
2018-05-09 15:50:00,146.51,146.55,146.4,146.48,83790.0,122.9437,122.9773,122.8514,122.9185,83790.0
2018-05-10 09:30:00,146.89,146.89,146.35,146.57,17114.0,123.2626,123.2626,122.8094,122.994,17114.0
2018-05-10 09:40:00,146.5,146.64,146.3,146.63,5167.0,122.9353,123.0528,122.7675,123.0444,5167.0
2018-05-10 09:50:00,146.69,146.71,146.36,146.63,6947.0,123.0947,123.1115,122.8178,123.0444,6947.0
2018-05-10 10:00:00,146.57,146.98,146.44,146.77,10534.0,122.994,123.3381,122.885,123.1619,10534.0
2018-05-10 10:10:00,146.82,146.83,145.93,145.95,20031.0,123.2038,123.2122,122.457,122.4738,20031.0
2018-05-10 10:20:00,145.95,146.19,145.8,146.19,44099.0,122.4738,122.6752,122.3479,122.6752,44099.0
2018-05-10 10:30:00,146.15,146.39,146.11,146.16,19016.0,122.6416,122.843,122.608,122.65,19016.0
2018-05-10 10:40:00,146.12,146.13,145.82,146.0,12502.0,122.6164,122.6248,122.3647,122.5157,12502.0
2018-05-10 10:50:00,145.94,145.99,145.76,145.86,9259.0,122.4654,122.5073,122.3143,122.3983,9259.0
2018-05-10 11:00:00,145.74,145.92,145.54,145.54,7078.0,122.2976,122.4486,122.1297,122.1297,7078.0
2018-05-10 11:10:00,145.56,145.91,145.55,145.84,8745.0,122.1465,122.4402,122.1381,122.3815,8745.0
2018-05-10 11:20:00,145.82,145.82,145.32,145.32,17199.0,122.3647,122.3647,121.9451,121.9451,17199.0
2018-05-10 11:30:00,145.3,145.49,145.19,145.3,19511.0,121.9283,122.0878,121.836,121.9283,19511.0
2018-05-10 11:40:00,145.29,145.5,145.27,145.4,47527.0,121.9199,122.0962,121.9032,122.0122,47527.0
2018-05-10 11:50:00,145.44,145.56,145.2,145.55,14572.0,122.0458,122.1465,121.8444,122.1381,14572.0
2018-05-10 12:00:00,145.57,145.8,145.47,145.53,22761.0,122.1549,122.3479,122.071,122.1213,22761.0
2018-05-10 12:10:00,145.55,145.8,145.55,145.79,21554.0,122.1381,122.3479,122.1381,122.3395,21554.0
2018-05-10 12:20:00,145.85,145.99,145.71,145.98,14749.0,122.3899,122.5073,122.2724,122.4989,14749.0
2018-05-10 12:30:00,145.97,146.17,145.95,146.17,35831.0,122.4906,122.6584,122.4738,122.6584,35831.0
2018-05-10 12:40:00,146.1,146.14,145.94,145.94,25337.0,122.5996,122.6332,122.4654,122.4654,25337.0
2018-05-10 12:50:00,145.92,145.95,145.67,145.77,18075.0,122.4486,122.4738,122.2388,122.3227,18075.0
2018-05-10 13:00:00,145.78,145.91,145.77,145.8,8036.0,122.3311,122.4402,122.3227,122.3479,8036.0
2018-05-10 13:10:00,145.86,145.91,145.67,145.69,10334.0,122.3983,122.4402,122.2388,122.2556,10334.0
2018-05-10 13:20:00,145.69,145.79,145.57,145.59,12360.0,122.2556,122.3395,122.1549,122.1717,12360.0
2018-05-10 13:30:00,145.6,145.72,145.49,145.49,13761.0,122.1801,122.2808,122.0878,122.0878,13761.0
2018-05-10 13:40:00,145.5,145.52,145.22,145.28,12032.0,122.0962,122.1129,121.8612,121.9115,12032.0
2018-05-10 13:50:00,145.2,145.5,145.13,145.49,61029.0,121.8444,122.0962,121.7857,122.0878,61029.0
2018-05-10 14:00:00,145.51,145.81,145.34,145.79,26399.0,122.1045,122.3563,121.9619,122.3395,26399.0
2018-05-10 14:10:00,145.84,145.88,145.78,145.82,21998.0,122.3815,122.415,122.3311,122.3647,21998.0
2018-05-10 14:20:00,145.85,145.9,145.66,145.87,39903.0,122.3899,122.4318,122.2304,122.4066,39903.0
2018-05-10 14:30:00,145.87,145.91,145.3,145.37,16943.0,122.4066,122.4402,121.9283,121.9871,16943.0
2018-05-10 14:40:00,145.33,145.75,145.2,145.75,10631.0,121.9535,122.3059,121.8444,122.3059,10631.0
2018-05-10 14:50:00,145.76,146.07,145.71,146.07,25701.0,122.3143,122.5745,122.2724,122.5745,25701.0
2018-05-10 15:00:00,146.07,146.18,145.83,145.93,19291.0,122.5745,122.6668,122.3731,122.457,19291.0
2018-05-10 15:10:00,145.93,146.07,145.82,146.05,21837.0,122.457,122.5745,122.3647,122.5577,21837.0
2018-05-10 15:20:00,146.0,146.04,145.94,146.03,23963.0,122.5157,122.5493,122.4654,122.5409,23963.0
2018-05-10 15:30:00,146.01,146.07,145.81,145.81,24405.0,122.5241,122.5745,122.3563,122.3563,24405.0
2018-05-10 15:40:00,145.82,145.94,145.73,145.84,38356.0,122.3647,122.4654,122.2892,122.3815,38356.0
2018-05-10 15:50:00,145.84,145.98,145.7,145.83,92072.0,122.3815,122.4989,122.264,122.3731,92072.0
2018-05-11 09:30:00,146.17,146.4,145.64,146.16,18701.0,122.6584,122.8514,122.2136,122.65,18701.0
2018-05-11 09:40:00,146.16,146.7,146.09,146.37,12202.0,122.65,123.1031,122.5913,122.8262,12202.0
2018-05-11 09:50:00,146.37,146.86,146.35,146.8,13639.0,122.8262,123.2374,122.8094,123.1871,13639.0
2018-05-11 10:00:00,146.85,147.07,146.78,147.0,25441.0,123.229,123.4136,123.1703,123.3549,25441.0
2018-05-11 10:10:00,147.07,147.18,146.6,146.6,26929.0,123.4136,123.5059,123.0192,123.0192,26929.0
2018-05-11 10:20:00,146.6,146.84,146.48,146.54,18196.0,123.0192,123.2206,122.9185,122.9689,18196.0
2018-05-11 10:30:00,146.58,146.74,146.45,146.69,24663.0,123.0024,123.1367,122.8933,123.0947,24663.0
2018-05-11 10:40:00,146.72,146.73,146.42,146.42,13732.0,123.1199,123.1283,122.8682,122.8682,13732.0
2018-05-11 10:50:00,146.44,146.65,146.33,146.59,14526.0,122.885,123.0612,122.7927,123.0108,14526.0
2018-05-11 11:00:00,146.61,146.61,146.14,146.2,15298.0,123.0276,123.0276,122.6332,122.6836,15298.0
2018-05-11 11:10:00,146.17,146.29,146.13,146.15,7310.0,122.6584,122.7591,122.6248,122.6416,7310.0
2018-05-11 11:20:00,146.15,146.19,146.02,146.02,10461.0,122.6416,122.6752,122.5325,122.5325,10461.0
2018-05-11 11:30:00,146.06,146.06,145.73,145.94,28415.0,122.5661,122.5661,122.2892,122.4654,28415.0
2018-05-11 11:40:00,145.9,145.9,145.64,145.64,10405.0,122.4318,122.4318,122.2136,122.2136,10405.0
2018-05-11 11:50:00,145.67,145.9,145.62,145.8,13778.0,122.2388,122.4318,122.1969,122.3479,13778.0
2018-05-11 12:00:00,145.83,146.09,145.8,146.01,17498.0,122.3731,122.5913,122.3479,122.5241,17498.0
2018-05-11 12:10:00,146.01,146.01,145.63,145.64,21211.0,122.5241,122.5241,122.2052,122.2136,21211.0
2018-05-11 12:20:00,145.65,145.66,145.51,145.61,13300.0,122.222,122.2304,122.1045,122.1885,13300.0
2018-05-11 12:30:00,145.62,145.76,145.58,145.73,10294.0,122.1969,122.3143,122.1633,122.2892,10294.0
2018-05-11 12:40:00,145.68,145.86,145.67,145.81,8758.0,122.2472,122.3983,122.2388,122.3563,8758.0
2018-05-11 12:50:00,145.84,145.91,145.81,145.85,6603.0,122.3815,122.4402,122.3563,122.3899,6603.0
2018-05-11 13:00:00,145.84,145.92,145.79,145.84,12236.0,122.3815,122.4486,122.3395,122.3815,12236.0
2018-05-11 13:10:00,145.84,145.9,145.76,145.76,7129.0,122.3815,122.4318,122.3143,122.3143,7129.0
2018-05-11 13:20:00,145.77,145.89,145.74,145.76,8579.0,122.3227,122.4234,122.2976,122.3143,8579.0
2018-05-11 13:30:00,145.76,145.8,145.64,145.64,11759.0,122.3143,122.3479,122.2136,122.2136,11759.0
2018-05-11 13:40:00,145.64,145.72,145.59,145.72,12401.0,122.2136,122.2808,122.1717,122.2808,12401.0
2018-05-11 13:50:00,145.71,145.88,145.66,145.68,13984.0,122.2724,122.415,122.2304,122.2472,13984.0
2018-05-11 14:00:00,145.69,145.77,145.62,145.63,8429.0,122.2556,122.3227,122.1969,122.2052,8429.0
2018-05-11 14:10:00,145.65,145.7,145.36,145.7,15421.0,122.222,122.264,121.9787,122.264,15421.0
2018-05-11 14:20:00,145.75,145.84,145.67,145.67,12859.0,122.3059,122.3815,122.2388,122.2388,12859.0
2018-05-11 14:30:00,145.63,145.73,145.6,145.63,16293.0,122.2052,122.2892,122.1801,122.2052,16293.0
2018-05-11 14:40:00,145.62,145.63,145.44,145.5,25490.0,122.1969,122.2052,122.0458,122.0962,25490.0
2018-05-11 14:50:00,145.52,145.53,145.34,145.52,19878.0,122.1129,122.1213,121.9619,122.1129,19878.0
2018-05-11 15:00:00,145.49,145.67,145.49,145.62,17262.0,122.0878,122.2388,122.0878,122.1969,17262.0
2018-05-11 15:10:00,145.56,145.69,145.49,145.67,18739.0,122.1465,122.2556,122.0878,122.2388,18739.0
2018-05-11 15:20:00,145.66,145.68,145.52,145.66,50217.0,122.2304,122.2472,122.1129,122.2304,50217.0
2018-05-11 15:30:00,145.65,145.87,145.6,145.83,36990.0,122.222,122.4066,122.1801,122.3731,36990.0
2018-05-11 15:40:00,145.83,145.84,145.5,145.66,48832.0,122.3731,122.3815,122.0962,122.2304,48832.0
2018-05-11 15:50:00,145.68,145.82,145.58,145.8,75652.0,122.2472,122.3647,122.1633,122.3479,75652.0
2018-05-14 09:30:00,146.19,146.81,146.09,146.14,75192.0,122.6752,123.1954,122.5913,122.6332,75192.0
2018-05-14 09:40:00,146.18,146.31,145.93,145.97,14608.0,122.6668,122.7759,122.457,122.4906,14608.0
2018-05-14 09:50:00,145.92,145.93,145.68,145.76,16373.0,122.4486,122.457,122.2472,122.3143,16373.0
2018-05-14 10:00:00,145.72,145.72,145.34,145.4,25822.0,122.2808,122.2808,121.9619,122.0122,25822.0
2018-05-14 10:10:00,145.4,145.75,145.4,145.56,18515.0,122.0122,122.3059,122.0122,122.1465,18515.0
2018-05-14 10:20:00,145.53,145.7,145.53,145.68,24093.0,122.1213,122.264,122.1213,122.2472,24093.0
2018-05-14 10:30:00,145.71,146.18,145.7,146.15,20626.0,122.2724,122.6668,122.264,122.6416,20626.0
2018-05-14 10:40:00,146.12,146.19,145.74,145.81,39240.0,122.6164,122.6752,122.2976,122.3563,39240.0
2018-05-14 10:50:00,145.82,145.82,145.65,145.71,11803.0,122.3647,122.3647,122.222,122.2724,11803.0
2018-05-14 11:00:00,145.69,145.74,145.63,145.73,13714.0,122.2556,122.2976,122.2052,122.2892,13714.0
2018-05-14 11:10:00,145.73,145.93,145.73,145.93,13420.0,122.2892,122.457,122.2892,122.457,13420.0
2018-05-14 11:20:00,145.9,146.02,145.74,145.74,13840.0,122.4318,122.5325,122.2976,122.2976,13840.0
2018-05-14 11:30:00,145.77,145.88,145.77,145.82,16731.0,122.3227,122.415,122.3227,122.3647,16731.0
2018-05-14 11:40:00,145.82,145.83,145.63,145.7,15204.0,122.3647,122.3731,122.2052,122.264,15204.0
2018-05-14 11:50:00,145.67,145.71,145.61,145.62,13906.0,122.2388,122.2724,122.1885,122.1969,13906.0
2018-05-14 12:00:00,145.64,145.93,145.59,145.84,38960.0,122.2136,122.457,122.1717,122.3815,38960.0
2018-05-14 12:10:00,145.85,145.87,145.69,145.69,12079.0,122.3899,122.4066,122.2556,122.2556,12079.0
2018-05-14 12:20:00,145.74,145.81,145.63,145.63,13635.0,122.2976,122.3563,122.2052,122.2052,13635.0
2018-05-14 12:30:00,145.66,145.7,145.48,145.58,23743.0,122.2304,122.264,122.0794,122.1633,23743.0
2018-05-14 12:40:00,145.58,145.66,145.46,145.62,19456.0,122.1633,122.2304,122.0626,122.1969,19456.0
2018-05-14 12:50:00,145.6,145.63,145.42,145.44,8986.0,122.1801,122.2052,122.029,122.0458,8986.0
2018-05-14 13:00:00,145.42,145.47,145.32,145.36,19778.0,122.029,122.071,121.9451,121.9787,19778.0
2018-05-14 13:10:00,145.36,145.36,145.14,145.14,20987.0,121.9787,121.9787,121.7941,121.7941,20987.0
2018-05-14 13:20:00,145.14,145.38,145.12,145.36,16200.0,121.7941,121.9955,121.7773,121.9787,16200.0
2018-05-14 13:30:00,145.37,145.59,145.32,145.56,11655.0,121.9871,122.1717,121.9451,122.1465,11655.0
2018-05-14 13:40:00,145.56,145.83,145.56,145.71,50431.0,122.1465,122.3731,122.1465,122.2724,50431.0
2018-05-14 13:50:00,145.73,145.79,145.44,145.5,18092.0,122.2892,122.3395,122.0458,122.0962,18092.0
2018-05-14 14:00:00,145.49,145.49,145.15,145.15,12351.0,122.0878,122.0878,121.8025,121.8025,12351.0
2018-05-14 14:10:00,145.22,145.28,145.0,145.12,14453.0,121.8612,121.9115,121.6766,121.7773,14453.0
2018-05-14 14:20:00,145.13,145.38,145.13,145.38,15009.0,121.7857,121.9955,121.7857,121.9955,15009.0
2018-05-14 14:30:00,145.36,145.52,145.32,145.52,65595.0,121.9787,122.1129,121.9451,122.1129,65595.0
2018-05-14 14:40:00,145.53,145.53,145.2,145.2,14802.0,122.1213,122.1213,121.8444,121.8444,14802.0
2018-05-14 14:50:00,145.21,145.41,145.2,145.35,13700.0,121.8528,122.0206,121.8444,121.9703,13700.0
2018-05-14 15:00:00,145.35,145.46,145.22,145.42,34834.0,121.9703,122.0626,121.8612,122.029,34834.0
2018-05-14 15:10:00,145.44,145.55,145.34,145.37,24674.0,122.0458,122.1381,121.9619,121.9871,24674.0
2018-05-14 15:20:00,145.38,145.53,145.37,145.49,22111.0,121.9955,122.1213,121.9871,122.0878,22111.0
2018-05-14 15:30:00,145.5,145.55,145.39,145.51,60154.0,122.0962,122.1381,122.0039,122.1045,60154.0
2018-05-14 15:40:00,145.5,145.57,145.28,145.32,29866.0,122.0962,122.1549,121.9115,121.9451,29866.0
2018-05-14 15:50:00,145.3,145.51,145.27,145.49,92140.0,121.9283,122.1045,121.9032,122.0878,92140.0
2018-05-15 09:30:00,144.74,145.24,144.47,144.59,32125.0,121.4584,121.878,121.2318,121.3325,32125.0
2018-05-15 09:40:00,144.75,145.12,144.15,144.82,66163.0,121.4668,121.7773,120.9633,121.5255,66163.0
2018-05-15 09:50:00,144.97,145.02,144.44,144.53,34205.0,121.6514,121.6934,121.2067,121.2822,34205.0
2018-05-15 10:00:00,144.54,145.16,144.53,144.85,34273.0,121.2906,121.8108,121.2822,121.5507,34273.0
2018-05-15 10:10:00,144.83,145.04,144.73,144.98,25757.0,121.5339,121.7101,121.45,121.6598,25757.0
2018-05-15 10:20:00,144.98,145.12,144.8,144.8,19169.0,121.6598,121.7773,121.5088,121.5088,19169.0
2018-05-15 10:30:00,144.84,145.08,144.75,144.93,19032.0,121.5423,121.7437,121.4668,121.6178,19032.0
2018-05-15 10:40:00,144.89,144.97,144.54,144.8,21955.0,121.5843,121.6514,121.2906,121.5088,21955.0
2018-05-15 10:50:00,144.85,145.01,144.4,144.76,28712.0,121.5507,121.685,121.1731,121.4752,28712.0
2018-05-15 11:00:00,144.76,144.85,144.55,144.6,45236.0,121.4752,121.5507,121.299,121.3409,45236.0
2018-05-15 11:10:00,144.6,144.87,144.53,144.73,14683.0,121.3409,121.5675,121.2822,121.45,14683.0
2018-05-15 11:20:00,144.66,144.79,144.54,144.69,19976.0,121.3913,121.5004,121.2906,121.4164,19976.0
2018-05-15 11:30:00,144.73,144.93,144.68,144.85,31566.0,121.45,121.6178,121.4081,121.5507,31566.0
2018-05-15 11:40:00,144.81,145.06,144.62,145.06,13630.0,121.5171,121.7269,121.3577,121.7269,13630.0
2018-05-15 11:50:00,145.03,145.17,144.87,144.87,17169.0,121.7018,121.8192,121.5675,121.5675,17169.0
2018-05-15 12:00:00,144.83,144.87,144.5,144.64,13050.0,121.5339,121.5675,121.257,121.3745,13050.0
2018-05-15 12:10:00,144.62,144.76,144.55,144.58,19149.0,121.3577,121.4752,121.299,121.3241,19149.0
2018-05-15 12:20:00,144.63,144.71,144.55,144.6,10100.0,121.3661,121.4332,121.299,121.3409,10100.0
2018-05-15 12:30:00,144.67,144.9,144.66,144.84,7479.0,121.3997,121.5927,121.3913,121.5423,7479.0
2018-05-15 12:40:00,144.82,145.23,144.8,145.14,12111.0,121.5255,121.8696,121.5088,121.7941,12111.0
2018-05-15 12:50:00,145.15,145.32,145.05,145.08,10853.0,121.8025,121.9451,121.7185,121.7437,10853.0
2018-05-15 13:00:00,145.07,145.12,144.8,144.85,10373.0,121.7353,121.7773,121.5088,121.5507,10373.0
2018-05-15 13:10:00,144.86,145.02,144.85,145.02,14560.0,121.5591,121.6934,121.5507,121.6934,14560.0
2018-05-15 13:20:00,145.0,145.05,144.83,144.87,29204.0,121.6766,121.7185,121.5339,121.5675,29204.0
2018-05-15 13:30:00,144.91,144.96,144.76,144.85,22734.0,121.6011,121.643,121.4752,121.5507,22734.0
2018-05-15 13:40:00,144.83,145.16,144.83,145.16,17345.0,121.5339,121.8108,121.5339,121.8108,17345.0
2018-05-15 13:50:00,145.14,145.18,144.78,144.8,24965.0,121.7941,121.8276,121.492,121.5088,24965.0
2018-05-15 14:00:00,144.85,145.13,144.83,145.05,19387.0,121.5507,121.7857,121.5339,121.7185,19387.0
2018-05-15 14:10:00,145.02,145.41,145.01,145.36,41468.0,121.6934,122.0206,121.685,121.9787,41468.0
2018-05-15 14:20:00,145.34,145.75,145.18,145.7,32502.0,121.9619,122.3059,121.8276,122.264,32502.0
2018-05-15 14:30:00,145.63,146.1,145.63,145.76,44350.0,122.2052,122.5996,122.2052,122.3143,44350.0
2018-05-15 14:40:00,145.73,145.79,145.58,145.62,23151.0,122.2892,122.3395,122.1633,122.1969,23151.0
2018-05-15 14:50:00,145.64,145.78,145.59,145.78,31383.0,122.2136,122.3311,122.1717,122.3311,31383.0
2018-05-15 15:00:00,145.78,145.84,145.62,145.69,48722.0,122.3311,122.3815,122.1969,122.2556,48722.0
2018-05-15 15:10:00,145.69,145.74,145.54,145.56,34014.0,122.2556,122.2976,122.1297,122.1465,34014.0
2018-05-15 15:20:00,145.59,145.61,145.37,145.5,35967.0,122.1717,122.1885,121.9871,122.0962,35967.0
2018-05-15 15:30:00,145.5,145.59,145.42,145.55,46337.0,122.0962,122.1717,122.029,122.1381,46337.0
2018-05-15 15:40:00,145.52,145.52,145.25,145.33,55581.0,122.1129,122.1129,121.8864,121.9535,55581.0
2018-05-15 15:50:00,145.37,146.07,145.37,145.94,160687.0,121.9871,122.5745,121.9871,122.4654,160687.0
2018-05-16 09:30:00,145.97,146.56,145.66,146.19,20007.0,122.4906,122.9857,122.2304,122.6752,20007.0
2018-05-16 09:40:00,146.13,146.33,145.81,146.33,11881.0,122.6248,122.7927,122.3563,122.7927,11881.0
2018-05-16 09:50:00,146.29,146.29,145.7,145.95,21581.0,122.7591,122.7591,122.264,122.4738,21581.0
2018-05-16 10:00:00,145.87,145.87,145.37,145.37,15433.0,122.4066,122.4066,121.9871,121.9871,15433.0
2018-05-16 10:10:00,145.44,145.45,144.93,145.02,45604.0,122.0458,122.0542,121.6178,121.6934,45604.0
2018-05-16 10:20:00,145.05,145.07,144.53,144.61,42829.0,121.7185,121.7353,121.2822,121.3493,42829.0
2018-05-16 10:30:00,144.61,144.83,144.54,144.75,38260.0,121.3493,121.5339,121.2906,121.4668,38260.0
2018-05-16 10:40:00,144.7,144.99,144.7,144.79,17158.0,121.4248,121.6682,121.4248,121.5004,17158.0
2018-05-16 10:50:00,144.8,144.81,144.62,144.74,31017.0,121.5088,121.5171,121.3577,121.4584,31017.0
2018-05-16 11:00:00,144.68,144.73,144.56,144.68,26004.0,121.4081,121.45,121.3074,121.4081,26004.0
2018-05-16 11:10:00,144.71,144.79,144.6,144.75,23763.0,121.4332,121.5004,121.3409,121.4668,23763.0
2018-05-16 11:20:00,144.76,144.9,144.4,144.45,53730.0,121.4752,121.5927,121.1731,121.2151,53730.0
2018-05-16 11:30:00,144.4,144.52,144.33,144.39,60410.0,121.1731,121.2738,121.1144,121.1647,60410.0
2018-05-16 11:40:00,144.34,144.39,144.12,144.27,30258.0,121.1227,121.1647,120.9381,121.064,30258.0
2018-05-16 11:50:00,144.25,144.73,144.25,144.72,18173.0,121.0472,121.45,121.0472,121.4416,18173.0
2018-05-16 12:00:00,144.75,145.11,144.74,145.05,55296.0,121.4668,121.7689,121.4584,121.7185,55296.0
2018-05-16 12:10:00,145.04,145.29,145.03,145.28,35081.0,121.7101,121.9199,121.7018,121.9115,35081.0
2018-05-16 12:20:00,145.27,145.55,145.17,145.52,21466.0,121.9032,122.1381,121.8192,122.1129,21466.0
2018-05-16 12:30:00,145.54,145.77,145.52,145.72,26461.0,122.1297,122.3227,122.1129,122.2808,26461.0
2018-05-16 12:40:00,145.74,145.77,145.63,145.65,14380.0,122.2976,122.3227,122.2052,122.222,14380.0
2018-05-16 12:50:00,145.67,145.75,145.62,145.75,11457.0,122.2388,122.3059,122.1969,122.3059,11457.0
2018-05-16 13:00:00,145.78,145.85,145.43,145.43,14033.0,122.3311,122.3899,122.0374,122.0374,14033.0
2018-05-16 13:10:00,145.43,145.43,145.0,145.0,14794.0,122.0374,122.0374,121.6766,121.6766,14794.0
2018-05-16 13:20:00,144.99,145.14,144.94,145.05,18769.0,121.6682,121.7941,121.6262,121.7185,18769.0
2018-05-16 13:30:00,145.02,145.25,145.02,145.2,18290.0,121.6934,121.8864,121.6934,121.8444,18290.0
2018-05-16 13:40:00,145.26,145.27,144.66,144.72,50454.0,121.8948,121.9032,121.3913,121.4416,50454.0
2018-05-16 13:50:00,144.69,144.78,144.6,144.78,34645.0,121.4164,121.492,121.3409,121.492,34645.0
2018-05-16 14:00:00,144.8,144.88,144.77,144.83,25957.0,121.5088,121.5759,121.4836,121.5339,25957.0
2018-05-16 14:10:00,144.83,145.14,144.81,145.1,42826.0,121.5339,121.7941,121.5171,121.7605,42826.0
2018-05-16 14:20:00,145.09,145.1,144.72,145.1,67745.0,121.7521,121.7605,121.4416,121.7605,67745.0
2018-05-16 14:30:00,145.09,145.12,144.99,145.09,18103.0,121.7521,121.7773,121.6682,121.7521,18103.0
2018-05-16 14:40:00,145.07,145.17,145.02,145.03,34088.0,121.7353,121.8192,121.6934,121.7018,34088.0
2018-05-16 14:50:00,145.04,145.09,144.91,145.05,55515.0,121.7101,121.7521,121.6011,121.7185,55515.0
2018-05-16 15:00:00,145.04,145.04,144.47,144.6,39434.0,121.7101,121.7101,121.2318,121.3409,39434.0
2018-05-16 15:10:00,144.56,144.6,144.41,144.5,48238.0,121.3074,121.3409,121.1815,121.257,48238.0
2018-05-16 15:20:00,144.49,144.51,144.21,144.22,35179.0,121.2486,121.2654,121.0137,121.022,35179.0
2018-05-16 15:30:00,144.24,144.26,144.09,144.14,53522.0,121.0388,121.0556,120.913,120.9549,53522.0
2018-05-16 15:40:00,144.15,144.15,143.78,143.82,66313.0,120.9633,120.9633,120.6528,120.6864,66313.0
2018-05-16 15:50:00,143.83,144.31,143.81,144.3,158714.0,120.6948,121.0976,120.678,121.0892,158714.0
2018-05-17 09:30:00,144.3,144.77,144.3,144.44,17493.0,121.0892,121.4836,121.0892,121.2067,17493.0
2018-05-17 09:40:00,144.47,144.57,144.27,144.27,12733.0,121.2318,121.3157,121.064,121.064,12733.0
2018-05-17 09:50:00,144.27,144.42,144.2,144.34,14198.0,121.064,121.1899,121.0053,121.1227,14198.0
2018-05-17 10:00:00,144.38,144.52,144.32,144.38,31811.0,121.1563,121.2738,121.106,121.1563,31811.0
2018-05-17 10:10:00,144.4,144.75,144.39,144.55,73694.0,121.1731,121.4668,121.1647,121.299,73694.0
2018-05-17 10:20:00,144.56,144.77,144.55,144.73,17813.0,121.3074,121.4836,121.299,121.45,17813.0
2018-05-17 10:30:00,144.77,145.51,144.75,145.4,24335.0,121.4836,122.1045,121.4668,122.0122,24335.0
2018-05-17 10:40:00,145.45,145.58,145.36,145.52,24155.0,122.0542,122.1633,121.9787,122.1129,24155.0
2018-05-17 10:50:00,145.52,145.55,145.4,145.52,34829.0,122.1129,122.1381,122.0122,122.1129,34829.0
2018-05-17 11:00:00,145.51,145.82,145.51,145.66,45513.0,122.1045,122.3647,122.1045,122.2304,45513.0
2018-05-17 11:10:00,145.63,145.67,145.53,145.67,31666.0,122.2052,122.2388,122.1213,122.2388,31666.0
2018-05-17 11:20:00,145.67,145.92,145.63,145.84,33087.0,122.2388,122.4486,122.2052,122.3815,33087.0
2018-05-17 11:30:00,145.84,145.85,145.47,145.83,24531.0,122.3815,122.3899,122.071,122.3731,24531.0
2018-05-17 11:40:00,145.79,145.88,145.65,145.65,14131.0,122.3395,122.415,122.222,122.222,14131.0
2018-05-17 11:50:00,145.64,145.72,145.53,145.67,8438.0,122.2136,122.2808,122.1213,122.2388,8438.0
2018-05-17 12:00:00,145.65,145.94,145.65,145.85,22127.0,122.222,122.4654,122.222,122.3899,22127.0
2018-05-17 12:10:00,145.88,146.27,145.87,146.15,26212.0,122.415,122.7423,122.4066,122.6416,26212.0
2018-05-17 12:20:00,146.16,146.25,146.15,146.22,12457.0,122.65,122.7255,122.6416,122.7003,12457.0
2018-05-17 12:30:00,146.2,146.38,146.12,146.23,34756.0,122.6836,122.8346,122.6164,122.7087,34756.0
2018-05-17 12:40:00,146.22,146.32,145.88,146.16,70913.0,122.7003,122.7843,122.415,122.65,70913.0
2018-05-17 12:50:00,146.16,146.38,146.15,146.33,23065.0,122.65,122.8346,122.6416,122.7927,23065.0
2018-05-17 13:00:00,146.33,146.5,146.33,146.41,35784.0,122.7927,122.9353,122.7927,122.8598,35784.0
2018-05-17 13:10:00,146.39,146.53,146.3,146.43,21851.0,122.843,122.9605,122.7675,122.8766,21851.0
2018-05-17 13:20:00,146.44,146.62,146.43,146.51,17137.0,122.885,123.036,122.8766,122.9437,17137.0
2018-05-17 13:30:00,146.54,146.56,146.35,146.36,16670.0,122.9689,122.9857,122.8094,122.8178,16670.0
2018-05-17 13:40:00,146.33,146.36,146.14,146.16,15928.0,122.7927,122.8178,122.6332,122.65,15928.0
2018-05-17 13:50:00,146.19,146.26,145.63,145.66,18487.0,122.6752,122.7339,122.2052,122.2304,18487.0
2018-05-17 14:00:00,145.68,145.78,145.4,145.43,32598.0,122.2472,122.3311,122.0122,122.0374,32598.0
2018-05-17 14:10:00,145.46,145.69,145.45,145.67,13457.0,122.0626,122.2556,122.0542,122.2388,13457.0
2018-05-17 14:20:00,145.7,145.77,145.63,145.73,10348.0,122.264,122.3227,122.2052,122.2892,10348.0
2018-05-17 14:30:00,145.76,146.0,145.71,145.92,25655.0,122.3143,122.5157,122.2724,122.4486,25655.0
2018-05-17 14:40:00,145.95,146.0,145.86,145.91,25308.0,122.4738,122.5157,122.3983,122.4402,25308.0
2018-05-17 14:50:00,145.92,146.2,145.9,146.2,20882.0,122.4486,122.6836,122.4318,122.6836,20882.0
2018-05-17 15:00:00,146.21,146.21,145.93,146.02,14100.0,122.692,122.692,122.457,122.5325,14100.0
2018-05-17 15:10:00,146.05,146.07,145.69,145.76,14686.0,122.5577,122.5745,122.2556,122.3143,14686.0
2018-05-17 15:20:00,145.74,145.91,145.71,145.77,21200.0,122.2976,122.4402,122.2724,122.3227,21200.0
2018-05-17 15:30:00,145.77,145.81,145.68,145.75,30115.0,122.3227,122.3563,122.2472,122.3059,30115.0
2018-05-17 15:40:00,145.73,145.83,145.65,145.81,47231.0,122.2892,122.3731,122.222,122.3563,47231.0
2018-05-17 15:50:00,145.82,145.88,145.62,145.79,101615.0,122.3647,122.415,122.1969,122.3395,101615.0
2018-05-18 09:30:00,145.82,146.49,145.59,145.87,64902.0,122.3647,122.9269,122.1717,122.4066,64902.0
2018-05-18 09:40:00,145.85,146.44,145.7,146.34,19456.0,122.3899,122.885,122.264,122.801,19456.0
2018-05-18 09:50:00,146.34,146.82,146.16,146.75,26121.0,122.801,123.2038,122.65,123.1451,26121.0
2018-05-18 10:00:00,146.75,146.97,146.49,146.61,33386.0,123.1451,123.3297,122.9269,123.0276,33386.0
2018-05-18 10:10:00,146.61,147.2,146.53,147.19,37244.0,123.0276,123.5227,122.9605,123.5143,37244.0
2018-05-18 10:20:00,147.16,147.56,147.16,147.45,17318.0,123.4891,123.8248,123.4891,123.7325,17318.0
2018-05-18 10:30:00,147.43,147.62,146.75,146.77,37683.0,123.7157,123.8752,123.1451,123.1619,37683.0
2018-05-18 10:40:00,146.74,147.3,146.64,147.19,13912.0,123.1367,123.6066,123.0528,123.5143,13912.0
2018-05-18 10:50:00,147.19,147.2,146.79,146.81,16857.0,123.5143,123.5227,123.1787,123.1954,16857.0
2018-05-18 11:00:00,146.85,146.9,146.63,146.69,16751.0,123.229,123.271,123.0444,123.0947,16751.0
2018-05-18 11:10:00,146.71,146.81,146.49,146.57,7793.0,123.1115,123.1954,122.9269,122.994,7793.0
2018-05-18 11:20:00,146.58,146.62,146.06,146.1,12892.0,123.0024,123.036,122.5661,122.5996,12892.0
2018-05-18 11:30:00,146.11,146.63,146.04,146.56,12167.0,122.608,123.0444,122.5493,122.9857,12167.0
2018-05-18 11:40:00,146.54,146.66,146.46,146.48,7471.0,122.9689,123.0696,122.9017,122.9185,7471.0
2018-05-18 11:50:00,146.46,146.64,146.42,146.52,8400.0,122.9017,123.0528,122.8682,122.9521,8400.0
2018-05-18 12:00:00,146.53,146.57,146.36,146.45,11516.0,122.9605,122.994,122.8178,122.8933,11516.0
2018-05-18 12:10:00,146.47,146.63,146.44,146.58,9668.0,122.9101,123.0444,122.885,123.0024,9668.0
2018-05-18 12:20:00,146.61,146.64,146.37,146.42,7030.0,123.0276,123.0528,122.8262,122.8682,7030.0
2018-05-18 12:30:00,146.37,146.41,146.24,146.3,11375.0,122.8262,122.8598,122.7171,122.7675,11375.0
2018-05-18 12:40:00,146.33,146.55,146.27,146.55,14815.0,122.7927,122.9773,122.7423,122.9773,14815.0
2018-05-18 12:50:00,146.49,146.52,146.3,146.47,12639.0,122.9269,122.9521,122.7675,122.9101,12639.0
2018-05-18 13:00:00,146.47,146.67,146.4,146.61,25062.0,122.9101,123.078,122.8514,123.0276,25062.0
2018-05-18 13:10:00,146.61,146.91,146.54,146.91,9970.0,123.0276,123.2794,122.9689,123.2794,9970.0
2018-05-18 13:20:00,146.92,147.02,146.84,147.0,8767.0,123.2877,123.3717,123.2206,123.3549,8767.0
2018-05-18 13:30:00,146.97,147.01,146.73,146.87,11076.0,123.3297,123.3633,123.1283,123.2458,11076.0
2018-05-18 13:40:00,146.84,146.88,146.7,146.83,6576.0,123.2206,123.2542,123.1031,123.2122,6576.0
2018-05-18 13:50:00,146.78,146.83,146.69,146.75,13080.0,123.1703,123.2122,123.0947,123.1451,13080.0
2018-05-18 14:00:00,146.75,146.75,146.54,146.61,8236.0,123.1451,123.1451,122.9689,123.0276,8236.0
2018-05-18 14:10:00,146.61,146.76,146.61,146.76,10584.0,123.0276,123.1535,123.0276,123.1535,10584.0
2018-05-18 14:20:00,146.78,146.84,146.69,146.81,7075.0,123.1703,123.2206,123.0947,123.1954,7075.0
2018-05-18 14:30:00,146.8,146.91,146.7,146.77,13569.0,123.1871,123.2794,123.1031,123.1619,13569.0
2018-05-18 14:40:00,146.75,146.9,146.74,146.82,14102.0,123.1451,123.271,123.1367,123.2038,14102.0
2018-05-18 14:50:00,146.87,146.91,146.77,146.88,8172.0,123.2458,123.2794,123.1619,123.2542,8172.0
2018-05-18 15:00:00,146.88,147.06,146.83,147.06,36485.0,123.2542,123.4052,123.2122,123.4052,36485.0
2018-05-18 15:10:00,147.06,147.12,147.03,147.07,31328.0,123.4052,123.4556,123.3801,123.4136,31328.0
2018-05-18 15:20:00,147.07,147.33,147.07,147.32,58633.0,123.4136,123.6318,123.4136,123.6234,58633.0
2018-05-18 15:30:00,147.33,147.38,147.05,147.28,92145.0,123.6318,123.6738,123.3968,123.5898,92145.0
2018-05-18 15:40:00,147.28,147.29,147.12,147.2,44610.0,123.5898,123.5982,123.4556,123.5227,44610.0
2018-05-18 15:50:00,147.19,147.19,146.79,146.85,160373.0,123.5143,123.5143,123.1787,123.229,160373.0
2018-05-21 09:30:00,148.07,149.43,148.02,148.98,56019.0,124.2528,125.394,124.2108,125.0164,56019.0
2018-05-21 09:40:00,148.85,149.59,148.81,149.49,97597.0,124.9073,125.5283,124.8737,125.4444,97597.0
2018-05-21 09:50:00,149.48,149.51,148.72,148.82,43226.0,125.436,125.4611,124.7982,124.8821,43226.0
2018-05-21 10:00:00,148.8,149.3,148.7,149.27,30185.0,124.8653,125.2849,124.7814,125.2597,30185.0
2018-05-21 10:10:00,149.25,150.0,149.21,149.97,47925.0,125.243,125.8723,125.2094,125.8472,47925.0
2018-05-21 10:20:00,149.98,150.42,149.98,150.33,45266.0,125.8555,126.2248,125.8555,126.1492,45266.0
2018-05-21 10:30:00,150.38,150.71,150.26,150.33,40631.0,126.1912,126.4681,126.0905,126.1492,40631.0
2018-05-21 10:40:00,150.37,150.75,150.32,150.56,34004.0,126.1828,126.5017,126.1409,126.3423,34004.0
2018-05-21 10:50:00,150.56,150.71,150.5,150.71,41449.0,126.3423,126.4681,126.2919,126.4681,41449.0
2018-05-21 11:00:00,150.69,150.73,150.45,150.54,46780.0,126.4513,126.4849,126.2499,126.3255,46780.0
2018-05-21 11:10:00,150.55,150.67,150.44,150.56,25177.0,126.3339,126.4346,126.2416,126.3423,25177.0
2018-05-21 11:20:00,150.57,150.64,150.11,150.16,32892.0,126.3506,126.4094,125.9646,126.0066,32892.0
2018-05-21 11:30:00,150.18,150.25,150.06,150.13,46897.0,126.0234,126.0821,125.9227,125.9814,46897.0
2018-05-21 11:40:00,150.09,150.19,150.07,150.12,38143.0,125.9479,126.0318,125.9311,125.973,38143.0
2018-05-21 11:50:00,150.1,150.25,149.96,150.25,36993.0,125.9562,126.0821,125.8388,126.0821,36993.0
2018-05-21 12:00:00,150.29,150.37,150.15,150.22,61901.0,126.1157,126.1828,125.9982,126.0569,61901.0
2018-05-21 12:10:00,150.22,150.5,150.16,150.33,28675.0,126.0569,126.2919,126.0066,126.1492,28675.0
2018-05-21 12:20:00,150.34,150.34,150.09,150.15,28243.0,126.1576,126.1576,125.9479,125.9982,28243.0
2018-05-21 12:30:00,150.18,150.18,149.96,150.08,21819.0,126.0234,126.0234,125.8388,125.9395,21819.0
2018-05-21 12:40:00,150.04,150.29,150.04,150.16,23555.0,125.9059,126.1157,125.9059,126.0066,23555.0
2018-05-21 12:50:00,150.15,150.19,149.91,149.91,13939.0,125.9982,126.0318,125.7968,125.7968,13939.0
2018-05-21 13:00:00,149.94,150.09,149.94,150.08,17800.0,125.822,125.9479,125.822,125.9395,17800.0
2018-05-21 13:10:00,150.09,150.25,150.01,150.25,17984.0,125.9479,126.0821,125.8807,126.0821,17984.0
2018-05-21 13:20:00,150.25,150.25,150.02,150.1,16248.0,126.0821,126.0821,125.8891,125.9562,16248.0
2018-05-21 13:30:00,150.1,150.18,150.03,150.18,12657.0,125.9562,126.0234,125.8975,126.0234,12657.0
2018-05-21 13:40:00,150.18,150.3,150.14,150.23,20795.0,126.0234,126.1241,125.9898,126.0653,20795.0
2018-05-21 13:50:00,150.25,150.27,150.12,150.19,14902.0,126.0821,126.0989,125.973,126.0318,14902.0
2018-05-21 14:00:00,150.21,150.41,150.11,150.34,16791.0,126.0485,126.2164,125.9646,126.1576,16791.0
2018-05-21 14:10:00,150.32,150.37,150.05,150.06,25014.0,126.1409,126.1828,125.9143,125.9227,25014.0
2018-05-21 14:20:00,150.04,150.13,149.92,149.92,24140.0,125.9059,125.9814,125.8052,125.8052,24140.0
2018-05-21 14:30:00,149.92,150.0,149.71,149.93,30412.0,125.8052,125.8723,125.629,125.8136,30412.0
2018-05-21 14:40:00,149.93,150.0,149.85,149.94,15503.0,125.8136,125.8723,125.7465,125.822,15503.0
2018-05-21 14:50:00,149.97,150.47,149.97,150.37,20689.0,125.8472,126.2667,125.8472,126.1828,20689.0
2018-05-21 15:00:00,150.38,150.38,149.93,150.03,17249.0,126.1912,126.1912,125.8136,125.8975,17249.0
2018-05-21 15:10:00,149.98,150.14,149.89,149.89,22061.0,125.8555,125.9898,125.78,125.78,22061.0
2018-05-21 15:20:00,149.92,149.97,149.57,149.66,21951.0,125.8052,125.8472,125.5115,125.587,21951.0
2018-05-21 15:30:00,149.63,149.63,149.47,149.59,30848.0,125.5618,125.5618,125.4276,125.5283,30848.0
2018-05-21 15:40:00,149.61,149.64,149.44,149.51,26973.0,125.5451,125.5702,125.4024,125.4611,26973.0
2018-05-21 15:50:00,149.53,149.8,149.53,149.73,101952.0,125.4779,125.7045,125.4779,125.6458,101952.0
2018-05-22 09:30:00,149.67,150.71,149.14,149.21,23909.0,125.5954,126.4681,125.1507,125.2094,23909.0
2018-05-22 09:40:00,149.38,149.67,149.27,149.67,13572.0,125.3521,125.5954,125.2597,125.5954,13572.0
2018-05-22 09:50:00,149.7,150.2,149.56,150.15,15087.0,125.6206,126.0402,125.5031,125.9982,15087.0
2018-05-22 10:00:00,150.15,150.2,149.91,149.96,26398.0,125.9982,126.0402,125.7968,125.8388,26398.0
2018-05-22 10:10:00,149.98,150.24,149.4,149.6,25629.0,125.8555,126.0737,125.3688,125.5367,25629.0
2018-05-22 10:20:00,149.6,149.81,149.59,149.7,22967.0,125.5367,125.7129,125.5283,125.6206,22967.0
2018-05-22 10:30:00,149.68,149.8,149.55,149.72,15767.0,125.6038,125.7045,125.4947,125.6374,15767.0
2018-05-22 10:40:00,149.72,149.72,149.34,149.34,24419.0,125.6374,125.6374,125.3185,125.3185,24419.0
2018-05-22 10:50:00,149.38,149.47,149.16,149.17,15224.0,125.3521,125.4276,125.1674,125.1758,15224.0
2018-05-22 11:00:00,149.19,149.97,149.18,149.69,34551.0,125.1926,125.8472,125.1842,125.6122,34551.0
2018-05-22 11:10:00,149.69,149.75,149.58,149.72,11042.0,125.6122,125.6625,125.5199,125.6374,11042.0
2018-05-22 11:20:00,149.77,149.79,149.52,149.52,13909.0,125.6793,125.6961,125.4695,125.4695,13909.0
2018-05-22 11:30:00,149.56,149.56,149.33,149.37,11196.0,125.5031,125.5031,125.3101,125.3437,11196.0
2018-05-22 11:40:00,149.36,149.37,148.86,148.89,12556.0,125.3353,125.3437,124.9157,124.9409,12556.0
2018-05-22 11:50:00,148.9,149.06,148.89,149.03,14902.0,124.9493,125.0835,124.9409,125.0584,14902.0
2018-05-22 12:00:00,149.05,149.05,148.79,148.79,10270.0,125.0751,125.0751,124.857,124.857,10270.0
2018-05-22 12:10:00,148.8,148.82,148.54,148.59,22142.0,124.8653,124.8821,124.6472,124.6891,22142.0
2018-05-22 12:20:00,148.6,148.79,148.57,148.68,22589.0,124.6975,124.857,124.6723,124.7647,22589.0
2018-05-22 12:30:00,148.69,148.86,148.64,148.86,19513.0,124.773,124.9157,124.7311,124.9157,19513.0
2018-05-22 12:40:00,148.85,148.99,148.78,148.91,20330.0,124.9073,125.0248,124.8486,124.9577,20330.0
2018-05-22 12:50:00,148.94,148.97,148.88,148.88,12149.0,124.9828,125.008,124.9325,124.9325,12149.0
2018-05-22 13:00:00,148.88,148.92,148.75,148.87,13912.0,124.9325,124.966,124.8234,124.9241,13912.0
2018-05-22 13:10:00,148.85,148.96,148.81,148.82,14274.0,124.9073,124.9996,124.8737,124.8821,14274.0
2018-05-22 13:20:00,148.81,148.86,148.65,148.7,15241.0,124.8737,124.9157,124.7395,124.7814,15241.0
2018-05-22 13:30:00,148.7,148.74,148.57,148.61,14971.0,124.7814,124.815,124.6723,124.7059,14971.0
2018-05-22 13:40:00,148.62,148.64,148.34,148.47,18754.0,124.7143,124.7311,124.4793,124.5884,18754.0
2018-05-22 13:50:00,148.47,148.49,148.37,148.37,13804.0,124.5884,124.6052,124.5045,124.5045,13804.0
2018-05-22 14:00:00,148.37,148.57,148.28,148.28,23831.0,124.5045,124.6723,124.429,124.429,23831.0
2018-05-22 14:10:00,148.31,148.32,148.14,148.2,32239.0,124.4542,124.4626,124.3115,124.3619,32239.0
2018-05-22 14:20:00,148.2,148.33,148.15,148.3,25486.0,124.3619,124.4709,124.3199,124.4458,25486.0
2018-05-22 14:30:00,148.33,148.52,148.29,148.34,12303.0,124.4709,124.6304,124.4374,124.4793,12303.0
2018-05-22 14:40:00,148.33,148.4,148.22,148.32,30732.0,124.4709,124.5297,124.3786,124.4626,30732.0
2018-05-22 14:50:00,148.32,148.32,147.92,147.95,21553.0,124.4626,124.4626,124.1269,124.1521,21553.0
2018-05-22 15:00:00,147.92,147.97,147.83,147.89,28228.0,124.1269,124.1689,124.0514,124.1017,28228.0
2018-05-22 15:10:00,147.83,147.89,147.61,147.64,20514.0,124.0514,124.1017,123.8668,123.8919,20514.0
2018-05-22 15:20:00,147.65,147.68,147.49,147.51,23795.0,123.9003,123.9255,123.7661,123.7828,23795.0
2018-05-22 15:30:00,147.51,147.55,147.33,147.38,34998.0,123.7828,123.8164,123.6318,123.6738,34998.0
2018-05-22 15:40:00,147.4,147.49,147.26,147.33,38334.0,123.6905,123.7661,123.5731,123.6318,38334.0
2018-05-22 15:50:00,147.31,147.42,147.18,147.28,91598.0,123.615,123.7073,123.5059,123.5898,91598.0
2018-05-23 09:30:00,146.61,147.91,146.07,146.86,35033.0,123.0276,124.1185,122.5745,123.2374,35033.0
2018-05-23 09:40:00,146.85,147.39,146.85,146.99,57804.0,123.229,123.6821,123.229,123.3465,57804.0
2018-05-23 09:50:00,146.91,147.55,146.84,147.22,17556.0,123.2794,123.8164,123.2206,123.5395,17556.0
2018-05-23 10:00:00,147.22,147.63,147.13,147.58,22436.0,123.5395,123.8835,123.464,123.8416,22436.0
2018-05-23 10:10:00,147.61,147.78,147.3,147.3,18138.0,123.8668,124.0094,123.6066,123.6066,18138.0
2018-05-23 10:20:00,147.27,147.51,147.14,147.22,15100.0,123.5815,123.7828,123.4724,123.5395,15100.0
2018-05-23 10:30:00,147.18,147.23,146.91,147.07,21619.0,123.5059,123.5479,123.2794,123.4136,21619.0
2018-05-23 10:40:00,147.04,147.12,146.8,146.94,14491.0,123.3884,123.4556,123.1871,123.3045,14491.0
2018-05-23 10:50:00,146.96,146.99,146.71,146.9,17582.0,123.3213,123.3465,123.1115,123.271,17582.0
2018-05-23 11:00:00,146.87,146.99,146.87,146.95,13807.0,123.2458,123.3465,123.2458,123.3129,13807.0
2018-05-23 11:10:00,146.92,147.14,146.83,147.02,25524.0,123.2877,123.4724,123.2122,123.3717,25524.0
2018-05-23 11:20:00,147.02,147.29,146.99,146.99,16681.0,123.3717,123.5982,123.3465,123.3465,16681.0
2018-05-23 11:30:00,146.99,147.16,146.98,147.0,11100.0,123.3465,123.4891,123.3381,123.3549,11100.0
2018-05-23 11:40:00,147.0,147.07,146.88,147.02,11873.0,123.3549,123.4136,123.2542,123.3717,11873.0
2018-05-23 11:50:00,147.06,147.1,146.53,146.53,12908.0,123.4052,123.4388,122.9605,122.9605,12908.0
2018-05-23 12:00:00,146.55,146.73,146.44,146.51,14208.0,122.9773,123.1283,122.885,122.9437,14208.0
2018-05-23 12:10:00,146.5,146.52,146.14,146.14,14050.0,122.9353,122.9521,122.6332,122.6332,14050.0
2018-05-23 12:20:00,146.14,146.26,145.83,145.9,11711.0,122.6332,122.7339,122.3731,122.4318,11711.0
2018-05-23 12:30:00,145.92,145.94,145.75,145.92,6949.0,122.4486,122.4654,122.3059,122.4486,6949.0
2018-05-23 12:40:00,145.87,146.29,145.87,146.18,11522.0,122.4066,122.7591,122.4066,122.6668,11522.0
2018-05-23 12:50:00,146.18,146.36,146.07,146.36,7904.0,122.6668,122.8178,122.5745,122.8178,7904.0
2018-05-23 13:00:00,146.33,146.33,146.13,146.22,7280.0,122.7927,122.7927,122.6248,122.7003,7280.0
2018-05-23 13:10:00,146.22,146.37,146.16,146.33,6689.0,122.7003,122.8262,122.65,122.7927,6689.0
2018-05-23 13:20:00,146.29,146.81,146.29,146.78,20881.0,122.7591,123.1954,122.7591,123.1703,20881.0
2018-05-23 13:30:00,146.8,146.8,146.4,146.49,11682.0,123.1871,123.1871,122.8514,122.9269,11682.0
2018-05-23 13:40:00,146.48,146.6,146.47,146.59,8301.0,122.9185,123.0192,122.9101,123.0108,8301.0
2018-05-23 13:50:00,146.57,146.59,146.42,146.43,5347.0,122.994,123.0108,122.8682,122.8766,5347.0
2018-05-23 14:00:00,146.46,146.94,146.35,146.91,18468.0,122.9017,123.3045,122.8094,123.2794,18468.0
2018-05-23 14:10:00,146.9,147.09,146.86,146.93,11459.0,123.271,123.4304,123.2374,123.2961,11459.0
2018-05-23 14:20:00,146.89,147.3,146.83,147.1,21902.0,123.2626,123.6066,123.2122,123.4388,21902.0
2018-05-23 14:30:00,147.07,147.23,146.96,147.12,19812.0,123.4136,123.5479,123.3213,123.4556,19812.0
2018-05-23 14:40:00,147.13,147.46,147.09,147.24,34127.0,123.464,123.7409,123.4304,123.5563,34127.0
2018-05-23 14:50:00,147.21,147.64,147.18,147.6,13294.0,123.5311,123.8919,123.5059,123.8584,13294.0
2018-05-23 15:00:00,147.57,147.77,147.55,147.57,16780.0,123.8332,124.001,123.8164,123.8332,16780.0
2018-05-23 15:10:00,147.54,147.76,147.49,147.76,19425.0,123.808,123.9926,123.7661,123.9926,19425.0
2018-05-23 15:20:00,147.77,147.94,147.66,147.89,28695.0,124.001,124.1437,123.9087,124.1017,28695.0
2018-05-23 15:30:00,147.88,147.9,147.72,147.75,38771.0,124.0933,124.1101,123.9591,123.9842,38771.0
2018-05-23 15:40:00,147.75,147.86,147.71,147.82,41162.0,123.9842,124.0765,123.9507,124.043,41162.0
2018-05-23 15:50:00,147.83,148.16,147.83,148.05,82637.0,124.0514,124.3283,124.0514,124.236,82637.0
2018-05-24 09:30:00,147.6,148.13,147.38,147.82,14146.0,123.8584,124.3031,123.6738,124.043,14146.0
2018-05-24 09:40:00,147.76,148.17,147.53,147.66,19625.0,123.9926,124.3367,123.7996,123.9087,19625.0
2018-05-24 09:50:00,147.64,147.64,147.13,147.4,14876.0,123.8919,123.8919,123.464,123.6905,14876.0
2018-05-24 10:00:00,147.34,147.49,147.14,147.29,31594.0,123.6402,123.7661,123.4724,123.5982,31594.0
2018-05-24 10:10:00,147.37,147.49,146.92,146.92,34060.0,123.6654,123.7661,123.2877,123.2877,34060.0
2018-05-24 10:20:00,146.93,146.98,146.29,146.29,16426.0,123.2961,123.3381,122.7591,122.7591,16426.0
2018-05-24 10:30:00,146.37,146.77,146.25,146.77,15836.0,122.8262,123.1619,122.7255,123.1619,15836.0
2018-05-24 10:40:00,146.73,146.91,146.49,146.62,10264.0,123.1283,123.2794,122.9269,123.036,10264.0
2018-05-24 10:50:00,146.67,146.68,146.26,146.45,13045.0,123.078,123.0864,122.7339,122.8933,13045.0
2018-05-24 11:00:00,146.44,147.17,146.39,147.03,19147.0,122.885,123.4975,122.843,123.3801,19147.0
2018-05-24 11:10:00,147.02,147.31,146.85,147.22,11116.0,123.3717,123.615,123.229,123.5395,11116.0
2018-05-24 11:20:00,147.23,147.32,147.08,147.15,6997.0,123.5479,123.6234,123.422,123.4808,6997.0
2018-05-24 11:30:00,147.15,147.28,147.1,147.14,11279.0,123.4808,123.5898,123.4388,123.4724,11279.0
2018-05-24 11:40:00,147.23,147.43,147.18,147.27,10580.0,123.5479,123.7157,123.5059,123.5815,10580.0
2018-05-24 11:50:00,147.24,147.57,147.19,147.57,7635.0,123.5563,123.8332,123.5143,123.8332,7635.0
2018-05-24 12:00:00,147.54,147.65,147.36,147.41,10189.0,123.808,123.9003,123.657,123.6989,10189.0
2018-05-24 12:10:00,147.44,147.54,147.39,147.39,5004.0,123.7241,123.808,123.6821,123.6821,5004.0
2018-05-24 12:20:00,147.39,147.63,147.36,147.59,9134.0,123.6821,123.8835,123.657,123.85,9134.0
2018-05-24 12:30:00,147.68,147.78,147.51,147.56,11210.0,123.9255,124.0094,123.7828,123.8248,11210.0
2018-05-24 12:40:00,147.55,147.77,147.47,147.69,20576.0,123.8164,124.001,123.7493,123.9339,20576.0
2018-05-24 12:50:00,147.67,147.76,147.58,147.72,6722.0,123.9171,123.9926,123.8416,123.9591,6722.0
2018-05-24 13:00:00,147.77,148.09,147.77,148.09,17436.0,124.001,124.2696,124.001,124.2696,17436.0
2018-05-24 13:10:00,148.08,148.27,147.95,148.0,14900.0,124.2612,124.4206,124.1521,124.194,14900.0
2018-05-24 13:20:00,148.05,148.09,147.95,148.0,7301.0,124.236,124.2696,124.1521,124.194,7301.0
2018-05-24 13:30:00,147.97,148.01,147.89,147.94,4686.0,124.1689,124.2024,124.1017,124.1437,4686.0
2018-05-24 13:40:00,147.91,148.0,147.84,147.96,6877.0,124.1185,124.194,124.0598,124.1605,6877.0
2018-05-24 13:50:00,147.96,147.98,147.8,147.87,7298.0,124.1605,124.1772,124.0262,124.0849,7298.0
2018-05-24 14:00:00,147.89,147.89,147.65,147.74,12650.0,124.1017,124.1017,123.9003,123.9759,12650.0
2018-05-24 14:10:00,147.75,147.87,147.68,147.71,5821.0,123.9842,124.0849,123.9255,123.9507,5821.0
2018-05-24 14:20:00,147.7,147.79,147.6,147.67,13561.0,123.9423,124.0178,123.8584,123.9171,13561.0
2018-05-24 14:30:00,147.62,147.66,147.4,147.47,6712.0,123.8752,123.9087,123.6905,123.7493,6712.0
2018-05-24 14:40:00,147.45,147.48,147.23,147.27,9856.0,123.7325,123.7577,123.5479,123.5815,9856.0
2018-05-24 14:50:00,147.29,147.5,147.23,147.43,8587.0,123.5982,123.7745,123.5479,123.7157,8587.0
2018-05-24 15:00:00,147.38,147.52,147.24,147.51,12860.0,123.6738,123.7912,123.5563,123.7828,12860.0
2018-05-24 15:10:00,147.49,147.54,147.46,147.51,10754.0,123.7661,123.808,123.7409,123.7828,10754.0
2018-05-24 15:20:00,147.51,147.67,147.48,147.54,11738.0,123.7828,123.9171,123.7577,123.808,11738.0
2018-05-24 15:30:00,147.54,147.6,147.37,147.4,17228.0,123.808,123.8584,123.6654,123.6905,17228.0
2018-05-24 15:40:00,147.37,147.38,147.18,147.36,24972.0,123.6654,123.6738,123.5059,123.657,24972.0
2018-05-24 15:50:00,147.36,147.47,147.2,147.38,67332.0,123.657,123.7493,123.5227,123.6738,67332.0
2018-05-25 09:30:00,146.55,147.14,146.48,146.88,26048.0,122.9773,123.4724,122.9185,123.2542,26048.0
2018-05-25 09:40:00,146.88,147.01,146.66,147.01,3812.0,123.2542,123.3633,123.0696,123.3633,3812.0
2018-05-25 09:50:00,146.89,147.23,146.77,147.23,6621.0,123.2626,123.5479,123.1619,123.5479,6621.0
2018-05-25 10:00:00,147.17,147.67,147.13,147.54,18528.0,123.4975,123.9171,123.464,123.808,18528.0
2018-05-25 10:10:00,147.55,148.06,147.55,148.02,13745.0,123.8164,124.2444,123.8164,124.2108,13745.0
2018-05-25 10:20:00,147.91,148.15,147.76,148.0,17010.0,124.1185,124.3199,123.9926,124.194,17010.0
2018-05-25 10:30:00,148.01,148.21,147.9,147.91,16184.0,124.2024,124.3703,124.1101,124.1185,16184.0
2018-05-25 10:40:00,147.92,147.95,147.45,147.45,8935.0,124.1269,124.1521,123.7325,123.7325,8935.0
2018-05-25 10:50:00,147.53,147.59,147.31,147.48,9386.0,123.7996,123.85,123.615,123.7577,9386.0
2018-05-25 11:00:00,147.44,147.66,147.33,147.6,5399.0,123.7241,123.9087,123.6318,123.8584,5399.0
2018-05-25 11:10:00,147.61,147.61,147.34,147.4,4969.0,123.8668,123.8668,123.6402,123.6905,4969.0
2018-05-25 11:20:00,147.4,147.49,147.24,147.49,6490.0,123.6905,123.7661,123.5563,123.7661,6490.0
2018-05-25 11:30:00,147.52,147.77,147.5,147.67,6204.0,123.7912,124.001,123.7745,123.9171,6204.0
2018-05-25 11:40:00,147.64,147.66,147.34,147.41,13682.0,123.8919,123.9087,123.6402,123.6989,13682.0
2018-05-25 11:50:00,147.41,147.42,147.16,147.2,5090.0,123.6989,123.7073,123.4891,123.5227,5090.0
2018-05-25 12:00:00,147.15,147.33,147.05,147.05,10185.0,123.4808,123.6318,123.3968,123.3968,10185.0
2018-05-25 12:10:00,147.01,147.16,146.97,147.06,8500.0,123.3633,123.4891,123.3297,123.4052,8500.0
2018-05-25 12:20:00,147.1,147.16,147.0,147.14,6308.0,123.4388,123.4891,123.3549,123.4724,6308.0
2018-05-25 12:30:00,147.11,147.21,147.0,147.18,8569.0,123.4472,123.5311,123.3549,123.5059,8569.0
2018-05-25 12:40:00,147.14,147.27,147.06,147.06,8510.0,123.4724,123.5815,123.4052,123.4052,8510.0
2018-05-25 12:50:00,147.03,147.24,146.98,147.14,10325.0,123.3801,123.5563,123.3381,123.4724,10325.0
2018-05-25 13:00:00,147.2,147.31,147.07,147.28,5250.0,123.5227,123.615,123.4136,123.5898,5250.0
2018-05-25 13:10:00,147.32,147.33,147.13,147.13,3761.0,123.6234,123.6318,123.464,123.464,3761.0
2018-05-25 13:20:00,147.12,147.19,147.01,147.19,7835.0,123.4556,123.5143,123.3633,123.5143,7835.0
2018-05-25 13:30:00,147.1,147.11,146.96,146.96,8035.0,123.4388,123.4472,123.3213,123.3213,8035.0
2018-05-25 13:40:00,146.99,147.07,146.94,147.05,9073.0,123.3465,123.4136,123.3045,123.3968,9073.0
2018-05-25 13:50:00,147.05,147.13,146.92,147.05,12237.0,123.3968,123.464,123.2877,123.3968,12237.0
2018-05-25 14:00:00,147.1,147.17,146.99,147.03,4942.0,123.4388,123.4975,123.3465,123.3801,4942.0
2018-05-25 14:10:00,147.04,147.11,146.98,147.09,5182.0,123.3884,123.4472,123.3381,123.4304,5182.0
2018-05-25 14:20:00,147.09,147.18,147.0,147.0,6887.0,123.4304,123.5059,123.3549,123.3549,6887.0
2018-05-25 14:30:00,147.03,147.03,146.92,146.92,10917.0,123.3801,123.3801,123.2877,123.2877,10917.0
2018-05-25 14:40:00,146.91,146.91,146.69,146.84,22003.0,123.2794,123.2794,123.0947,123.2206,22003.0
2018-05-25 14:50:00,146.86,146.93,146.82,146.9,12668.0,123.2374,123.2961,123.2038,123.271,12668.0
2018-05-25 15:00:00,146.89,147.03,146.77,147.0,10241.0,123.2626,123.3801,123.1619,123.3549,10241.0
2018-05-25 15:10:00,146.99,147.27,146.98,147.18,11950.0,123.3465,123.5815,123.3381,123.5059,11950.0
2018-05-25 15:20:00,147.21,147.34,147.19,147.34,9415.0,123.5311,123.6402,123.5143,123.6402,9415.0
2018-05-25 15:30:00,147.33,147.42,147.29,147.31,10950.0,123.6318,123.7073,123.5982,123.615,10950.0
2018-05-25 15:40:00,147.28,147.4,147.15,147.37,24814.0,123.5898,123.6905,123.4808,123.6654,24814.0
2018-05-25 15:50:00,147.38,147.6,147.36,147.43,55525.0,123.6738,123.8584,123.657,123.7157,55525.0
2018-05-29 09:30:00,145.94,146.33,145.51,145.51,48209.0,122.4654,122.7927,122.1045,122.1045,48209.0
2018-05-29 09:40:00,145.51,145.66,144.76,144.77,44880.0,122.1045,122.2304,121.4752,121.4836,44880.0
2018-05-29 09:50:00,144.75,145.58,144.59,145.45,52446.0,121.4668,122.1633,121.3325,122.0542,52446.0
2018-05-29 10:00:00,145.49,145.51,145.05,145.12,36737.0,122.0878,122.1045,121.7185,121.7773,36737.0
2018-05-29 10:10:00,145.08,145.11,144.45,145.11,37390.0,121.7437,121.7689,121.2151,121.7689,37390.0
2018-05-29 10:20:00,145.11,145.65,145.05,145.52,24713.0,121.7689,122.222,121.7185,122.1129,24713.0
2018-05-29 10:30:00,145.45,145.5,145.09,145.5,28182.0,122.0542,122.0962,121.7521,122.0962,28182.0
2018-05-29 10:40:00,145.46,145.46,144.96,145.02,31060.0,122.0626,122.0626,121.643,121.6934,31060.0
2018-05-29 10:50:00,145.07,145.13,144.84,144.87,23974.0,121.7353,121.7857,121.5423,121.5675,23974.0
2018-05-29 11:00:00,144.87,144.94,144.68,144.84,22870.0,121.5675,121.6262,121.4081,121.5423,22870.0
2018-05-29 11:10:00,144.89,145.1,144.86,145.02,20791.0,121.5843,121.7605,121.5591,121.6934,20791.0
2018-05-29 11:20:00,145.09,145.2,144.92,145.04,18243.0,121.7521,121.8444,121.6095,121.7101,18243.0
2018-05-29 11:30:00,144.98,144.98,144.66,144.8,15840.0,121.6598,121.6598,121.3913,121.5088,15840.0
2018-05-29 11:40:00,144.72,144.85,144.37,144.6,52557.0,121.4416,121.5507,121.1479,121.3409,52557.0
2018-05-29 11:50:00,144.65,144.75,144.54,144.64,22968.0,121.3829,121.4668,121.2906,121.3745,22968.0
2018-05-29 12:00:00,144.59,144.59,144.04,144.1,24504.0,121.3325,121.3325,120.871,120.9213,24504.0
2018-05-29 12:10:00,144.11,144.21,143.76,144.0,26032.0,120.9297,121.0137,120.636,120.8374,26032.0
2018-05-29 12:20:00,144.01,144.42,143.94,144.2,16812.0,120.8458,121.1899,120.7871,121.0053,16812.0
2018-05-29 12:30:00,144.17,144.7,144.14,144.61,13660.0,120.9801,121.4248,120.9549,121.3493,13660.0
2018-05-29 12:40:00,144.64,144.8,144.61,144.75,18942.0,121.3745,121.5088,121.3493,121.4668,18942.0
2018-05-29 12:50:00,144.79,145.0,144.78,144.94,15901.0,121.5004,121.6766,121.492,121.6262,15901.0
2018-05-29 13:00:00,144.86,144.89,144.43,144.46,14441.0,121.5591,121.5843,121.1983,121.2234,14441.0
2018-05-29 13:10:00,144.48,144.56,144.27,144.47,14078.0,121.2402,121.3074,121.064,121.2318,14078.0
2018-05-29 13:20:00,144.47,144.62,144.28,144.4,11693.0,121.2318,121.3577,121.0724,121.1731,11693.0
2018-05-29 13:30:00,144.42,144.42,144.01,144.01,11266.0,121.1899,121.1899,120.8458,120.8458,11266.0
2018-05-29 13:40:00,144.05,144.45,144.02,144.38,14753.0,120.8794,121.2151,120.8542,121.1563,14753.0
2018-05-29 13:50:00,144.38,144.52,144.11,144.11,13251.0,121.1563,121.2738,120.9297,120.9297,13251.0
2018-05-29 14:00:00,144.1,144.2,143.83,144.08,25769.0,120.9213,121.0053,120.6948,120.9046,25769.0
2018-05-29 14:10:00,144.03,144.06,143.76,143.96,19898.0,120.8626,120.8878,120.636,120.8039,19898.0
2018-05-29 14:20:00,143.95,144.06,143.69,144.06,19202.0,120.7955,120.8878,120.5773,120.8878,19202.0
2018-05-29 14:30:00,144.02,144.23,143.82,143.87,16452.0,120.8542,121.0304,120.6864,120.7283,16452.0
2018-05-29 14:40:00,143.85,144.05,143.54,143.65,29383.0,120.7116,120.8794,120.4514,120.5437,29383.0
2018-05-29 14:50:00,143.65,143.72,143.49,143.65,22297.0,120.5437,120.6025,120.4095,120.5437,22297.0
2018-05-29 15:00:00,143.68,143.93,143.67,143.8,21388.0,120.5689,120.7787,120.5605,120.6696,21388.0
2018-05-29 15:10:00,143.8,143.9,143.58,143.63,24028.0,120.6696,120.7535,120.485,120.5269,24028.0
2018-05-29 15:20:00,143.59,143.79,143.55,143.7,27190.0,120.4934,120.6612,120.4598,120.5857,27190.0
2018-05-29 15:30:00,143.66,144.16,143.59,144.0,38074.0,120.5521,120.9717,120.4934,120.8374,38074.0
2018-05-29 15:40:00,144.0,144.18,143.91,144.09,50755.0,120.8374,120.9885,120.7619,120.913,50755.0
2018-05-29 15:50:00,144.12,144.24,143.92,144.03,83240.0,120.9381,121.0388,120.7703,120.8626,83240.0
2018-05-30 09:30:00,144.84,145.27,144.61,144.9,25380.0,121.5423,121.9032,121.3493,121.5927,25380.0
2018-05-30 09:40:00,144.93,145.27,144.71,145.12,26429.0,121.6178,121.9032,121.4332,121.7773,26429.0
2018-05-30 09:50:00,145.08,145.12,144.77,144.81,8752.0,121.7437,121.7773,121.4836,121.5171,8752.0
2018-05-30 10:00:00,144.88,144.93,144.62,144.8,16538.0,121.5759,121.6178,121.3577,121.5088,16538.0
2018-05-30 10:10:00,144.74,145.06,144.68,144.93,22292.0,121.4584,121.7269,121.4081,121.6178,22292.0
2018-05-30 10:20:00,144.91,144.99,144.66,144.87,19091.0,121.6011,121.6682,121.3913,121.5675,19091.0
2018-05-30 10:30:00,144.9,145.0,144.74,144.74,25624.0,121.5927,121.6766,121.4584,121.4584,25624.0
2018-05-30 10:40:00,144.74,145.15,144.57,145.11,29686.0,121.4584,121.8025,121.3157,121.7689,29686.0
2018-05-30 10:50:00,145.15,145.49,145.14,145.32,10368.0,121.8025,122.0878,121.7941,121.9451,10368.0
2018-05-30 11:00:00,145.31,145.52,145.31,145.48,9491.0,121.9367,122.1129,121.9367,122.0794,9491.0
2018-05-30 11:10:00,145.43,145.46,144.98,145.0,34279.0,122.0374,122.0626,121.6598,121.6766,34279.0
2018-05-30 11:20:00,145.03,145.44,145.0,145.26,14485.0,121.7018,122.0458,121.6766,121.8948,14485.0
2018-05-30 11:30:00,145.28,145.83,145.27,145.75,14533.0,121.9115,122.3731,121.9032,122.3059,14533.0
2018-05-30 11:40:00,145.7,145.7,145.45,145.53,9456.0,122.264,122.264,122.0542,122.1213,9456.0
2018-05-30 11:50:00,145.58,146.09,145.52,145.99,9321.0,122.1633,122.5913,122.1129,122.5073,9321.0
2018-05-30 12:00:00,146.02,146.12,145.9,145.91,6969.0,122.5325,122.6164,122.4318,122.4402,6969.0
2018-05-30 12:10:00,145.86,145.93,145.82,145.93,6205.0,122.3983,122.457,122.3647,122.457,6205.0
2018-05-30 12:20:00,145.93,146.07,145.92,145.95,5595.0,122.457,122.5745,122.4486,122.4738,5595.0
2018-05-30 12:30:00,145.96,145.96,145.7,145.85,6360.0,122.4822,122.4822,122.264,122.3899,6360.0
2018-05-30 12:40:00,145.81,145.86,145.59,145.62,6581.0,122.3563,122.3983,122.1717,122.1969,6581.0
2018-05-30 12:50:00,145.62,145.92,145.62,145.88,5440.0,122.1969,122.4486,122.1969,122.415,5440.0
2018-05-30 13:00:00,145.87,146.09,145.74,146.02,7180.0,122.4066,122.5913,122.2976,122.5325,7180.0
2018-05-30 13:10:00,146.02,146.41,146.02,146.37,5920.0,122.5325,122.8598,122.5325,122.8262,5920.0
2018-05-30 13:20:00,146.29,146.37,146.13,146.14,4614.0,122.7591,122.8262,122.6248,122.6332,4614.0
2018-05-30 13:30:00,146.12,146.24,145.99,146.21,5738.0,122.6164,122.7171,122.5073,122.692,5738.0
2018-05-30 13:40:00,146.19,146.22,146.09,146.15,6609.0,122.6752,122.7003,122.5913,122.6416,6609.0
2018-05-30 13:50:00,146.16,146.2,145.94,145.98,5752.0,122.65,122.6836,122.4654,122.4989,5752.0
2018-05-30 14:00:00,146.05,146.16,146.03,146.13,7289.0,122.5577,122.65,122.5409,122.6248,7289.0
2018-05-30 14:10:00,146.17,146.2,145.89,145.96,12356.0,122.6584,122.6836,122.4234,122.4822,12356.0
2018-05-30 14:20:00,145.95,146.08,145.95,146.06,6020.0,122.4738,122.5829,122.4738,122.5661,6020.0
2018-05-30 14:30:00,146.07,146.27,145.95,146.21,6418.0,122.5745,122.7423,122.4738,122.692,6418.0
2018-05-30 14:40:00,146.18,146.22,145.94,145.97,9140.0,122.6668,122.7003,122.4654,122.4906,9140.0
2018-05-30 14:50:00,145.99,146.08,145.97,146.06,5803.0,122.5073,122.5829,122.4906,122.5661,5803.0
2018-05-30 15:00:00,146.09,146.25,145.93,145.93,9790.0,122.5913,122.7255,122.457,122.457,9790.0
2018-05-30 15:10:00,145.87,146.12,145.87,146.04,7715.0,122.4066,122.6164,122.4066,122.5493,7715.0
2018-05-30 15:20:00,146.03,146.06,145.87,145.9,10721.0,122.5409,122.5661,122.4066,122.4318,10721.0
2018-05-30 15:30:00,145.9,145.9,145.66,145.66,19827.0,122.4318,122.4318,122.2304,122.2304,19827.0
2018-05-30 15:40:00,145.68,145.8,145.53,145.61,24111.0,122.2472,122.3479,122.1213,122.1885,24111.0
2018-05-30 15:50:00,145.66,145.92,145.66,145.74,77868.0,122.2304,122.4486,122.2304,122.2976,77868.0
2018-05-31 09:30:00,145.99,146.09,145.1,145.18,22269.0,122.5073,122.5913,121.7605,121.8276,22269.0
2018-05-31 09:40:00,145.03,145.38,144.82,145.21,12511.0,121.7018,121.9955,121.5255,121.8528,12511.0
2018-05-31 09:50:00,145.25,145.62,145.22,145.55,39405.0,121.8864,122.1969,121.8612,122.1381,39405.0
2018-05-31 10:00:00,145.59,145.8,145.16,145.41,44654.0,122.1717,122.3479,121.8108,122.0206,44654.0
2018-05-31 10:10:00,145.41,145.55,145.3,145.3,13781.0,122.0206,122.1381,121.9283,121.9283,13781.0
2018-05-31 10:20:00,145.36,145.63,145.36,145.6,30981.0,121.9787,122.2052,121.9787,122.1801,30981.0
2018-05-31 10:30:00,145.52,145.61,145.22,145.24,31209.0,122.1129,122.1885,121.8612,121.878,31209.0
2018-05-31 10:40:00,145.22,145.43,144.57,144.73,14301.0,121.8612,122.0374,121.3157,121.45,14301.0
2018-05-31 10:50:00,144.69,144.81,144.51,144.81,11239.0,121.4164,121.5171,121.2654,121.5171,11239.0
2018-05-31 11:00:00,144.86,144.86,144.2,144.31,19014.0,121.5591,121.5591,121.0053,121.0976,19014.0
2018-05-31 11:10:00,144.29,144.32,143.94,144.03,25474.0,121.0808,121.106,120.7871,120.8626,25474.0
2018-05-31 11:20:00,144.11,144.5,144.01,144.48,38668.0,120.9297,121.257,120.8458,121.2402,38668.0
2018-05-31 11:30:00,144.45,144.45,143.96,144.05,55818.0,121.2151,121.2151,120.8039,120.8794,55818.0
2018-05-31 11:40:00,144.09,144.43,144.07,144.17,16439.0,120.913,121.1983,120.8962,120.9801,16439.0
2018-05-31 11:50:00,144.2,144.5,144.09,144.47,17001.0,121.0053,121.257,120.913,121.2318,17001.0
2018-05-31 12:00:00,144.41,144.45,143.8,143.8,13296.0,121.1815,121.2151,120.6696,120.6696,13296.0
2018-05-31 12:10:00,143.79,143.96,143.71,143.8,7775.0,120.6612,120.8039,120.5941,120.6696,7775.0
2018-05-31 12:20:00,143.99,143.99,143.61,143.69,13611.0,120.829,120.829,120.5102,120.5773,13611.0
2018-05-31 12:30:00,143.69,143.74,143.4,143.48,12929.0,120.5773,120.6193,120.3339,120.4011,12929.0
2018-05-31 12:40:00,143.44,143.56,143.34,143.56,7389.0,120.3675,120.4682,120.2836,120.4682,7389.0
2018-05-31 12:50:00,143.59,143.7,143.56,143.64,13397.0,120.4934,120.5857,120.4682,120.5353,13397.0
2018-05-31 13:00:00,143.71,143.78,143.37,143.43,9417.0,120.5941,120.6528,120.3088,120.3591,9417.0
2018-05-31 13:10:00,143.39,143.47,143.21,143.4,11024.0,120.3256,120.3927,120.1745,120.3339,11024.0
2018-05-31 13:20:00,143.4,143.6,143.36,143.52,15132.0,120.3339,120.5018,120.3004,120.4346,15132.0
2018-05-31 13:30:00,143.52,143.52,143.34,143.34,21876.0,120.4346,120.4346,120.2836,120.2836,21876.0
2018-05-31 13:40:00,143.29,143.5,143.29,143.34,13940.0,120.2416,120.4179,120.2416,120.2836,13940.0
2018-05-31 13:50:00,143.36,143.44,142.94,143.05,30565.0,120.3004,120.3675,119.9479,120.0402,30565.0
2018-05-31 14:00:00,143.04,143.11,142.81,143.07,15543.0,120.0319,120.0906,119.8388,120.057,15543.0
2018-05-31 14:10:00,143.06,143.58,143.05,143.5,24667.0,120.0486,120.485,120.0402,120.4179,24667.0
2018-05-31 14:20:00,143.51,143.77,143.47,143.67,35060.0,120.4263,120.6444,120.3927,120.5605,35060.0
2018-05-31 14:30:00,143.68,143.85,143.55,143.63,30374.0,120.5689,120.7116,120.4598,120.5269,30374.0
2018-05-31 14:40:00,143.63,143.77,143.53,143.76,25551.0,120.5269,120.6444,120.443,120.636,25551.0
2018-05-31 14:50:00,143.78,144.08,143.76,144.08,33867.0,120.6528,120.9046,120.636,120.9046,33867.0
2018-05-31 15:00:00,144.08,144.41,143.84,144.25,31529.0,120.9046,121.1815,120.7032,121.0472,31529.0
2018-05-31 15:10:00,144.27,144.31,144.05,144.11,33386.0,121.064,121.0976,120.8794,120.9297,33386.0
2018-05-31 15:20:00,144.11,144.43,144.01,144.4,40709.0,120.9297,121.1983,120.8458,121.1731,40709.0
2018-05-31 15:30:00,144.41,144.41,143.99,144.14,65010.0,121.1815,121.1815,120.829,120.9549,65010.0
2018-05-31 15:40:00,144.15,144.17,143.71,143.72,63342.0,120.9633,120.9801,120.5941,120.6025,63342.0
2018-05-31 15:50:00,143.69,143.88,143.6,143.63,135968.0,120.5773,120.7367,120.5018,120.5269,135968.0
2018-06-01 09:30:00,145.04,145.92,145.01,145.64,26553.0,121.7101,122.4486,121.685,122.2136,26553.0
2018-06-01 09:40:00,145.58,146.36,145.58,145.73,28754.0,122.1633,122.8178,122.1633,122.2892,28754.0
2018-06-01 09:50:00,145.74,146.13,145.7,145.99,20431.0,122.2976,122.6248,122.264,122.5073,20431.0
2018-06-01 10:00:00,145.99,146.19,145.88,146.05,16801.0,122.5073,122.6752,122.415,122.5577,16801.0
2018-06-01 10:10:00,146.08,146.08,145.42,145.82,18775.0,122.5829,122.5829,122.029,122.3647,18775.0
2018-06-01 10:20:00,145.84,146.62,145.84,146.4,56015.0,122.3815,123.036,122.3815,122.8514,56015.0
2018-06-01 10:30:00,146.35,146.69,146.16,146.68,18941.0,122.8094,123.0947,122.65,123.0864,18941.0
2018-06-01 10:40:00,146.69,146.74,146.41,146.7,18302.0,123.0947,123.1367,122.8598,123.1031,18302.0
2018-06-01 10:50:00,146.73,146.83,146.56,146.77,9614.0,123.1283,123.2122,122.9857,123.1619,9614.0
2018-06-01 11:00:00,146.67,146.68,146.46,146.47,10222.0,123.078,123.0864,122.9017,122.9101,10222.0
2018-06-01 11:10:00,146.47,146.66,146.43,146.61,8142.0,122.9101,123.0696,122.8766,123.0276,8142.0
2018-06-01 11:20:00,146.58,147.05,146.57,146.9,17637.0,123.0024,123.3968,122.994,123.271,17637.0
2018-06-01 11:30:00,146.96,147.53,146.94,147.28,26285.0,123.3213,123.7996,123.3045,123.5898,26285.0
2018-06-01 11:40:00,147.31,147.31,147.01,147.08,12350.0,123.615,123.615,123.3633,123.422,12350.0
2018-06-01 11:50:00,147.06,147.14,146.98,147.1,32192.0,123.4052,123.4724,123.3381,123.4388,32192.0
2018-06-01 12:00:00,147.04,147.18,147.0,147.05,20430.0,123.3884,123.5059,123.3549,123.3968,20430.0
2018-06-01 12:10:00,147.06,147.4,147.06,147.38,12209.0,123.4052,123.6905,123.4052,123.6738,12209.0
2018-06-01 12:20:00,147.38,147.44,147.19,147.19,12750.0,123.6738,123.7241,123.5143,123.5143,12750.0
2018-06-01 12:30:00,147.2,147.37,147.17,147.33,9386.0,123.5227,123.6654,123.4975,123.6318,9386.0
2018-06-01 12:40:00,147.37,147.4,147.25,147.32,13081.0,123.6654,123.6905,123.5647,123.6234,13081.0
2018-06-01 12:50:00,147.31,147.75,147.28,147.61,33640.0,123.615,123.9842,123.5898,123.8668,33640.0
2018-06-01 13:00:00,147.56,147.74,147.56,147.72,14173.0,123.8248,123.9759,123.8248,123.9591,14173.0
2018-06-01 13:10:00,147.69,147.72,147.54,147.65,13306.0,123.9339,123.9591,123.808,123.9003,13306.0
2018-06-01 13:20:00,147.64,147.71,147.6,147.62,13831.0,123.8919,123.9507,123.8584,123.8752,13831.0
2018-06-01 13:30:00,147.63,147.69,147.35,147.35,12788.0,123.8835,123.9339,123.6486,123.6486,12788.0
2018-06-01 13:40:00,147.29,147.32,147.1,147.13,10933.0,123.5982,123.6234,123.4388,123.464,10933.0
2018-06-01 13:50:00,147.13,147.25,147.09,147.22,11049.0,123.464,123.5647,123.4304,123.5395,11049.0
2018-06-01 14:00:00,147.25,147.29,146.94,147.0,24108.0,123.5647,123.5982,123.3045,123.3549,24108.0
2018-06-01 14:10:00,146.99,146.99,146.74,146.86,25571.0,123.3465,123.3465,123.1367,123.2374,25571.0
2018-06-01 14:20:00,146.86,147.05,146.85,147.03,21810.0,123.2374,123.3968,123.229,123.3801,21810.0
2018-06-01 14:30:00,147.04,147.05,146.85,146.85,19555.0,123.3884,123.3968,123.229,123.229,19555.0
2018-06-01 14:40:00,146.84,147.1,146.84,147.02,8164.0,123.2206,123.4388,123.2206,123.3717,8164.0
2018-06-01 14:50:00,147.08,147.12,146.97,146.97,10385.0,123.422,123.4556,123.3297,123.3297,10385.0
2018-06-01 15:00:00,146.97,146.99,146.64,146.64,15052.0,123.3297,123.3465,123.0528,123.0528,15052.0
2018-06-01 15:10:00,146.65,146.69,146.46,146.55,42424.0,123.0612,123.0947,122.9017,122.9773,42424.0
2018-06-01 15:20:00,146.5,146.8,146.47,146.76,12355.0,122.9353,123.1871,122.9101,123.1535,12355.0
2018-06-01 15:30:00,146.75,146.94,146.67,146.93,24488.0,123.1451,123.3045,123.078,123.2961,24488.0
2018-06-01 15:40:00,146.91,146.93,146.81,146.82,28218.0,123.2794,123.2961,123.1954,123.2038,28218.0
2018-06-01 15:50:00,146.81,147.07,146.78,146.96,110335.0,123.1954,123.4136,123.1703,123.3213,110335.0
2018-06-04 09:30:00,147.48,147.97,147.48,147.82,13863.0,123.7577,124.1689,123.7577,124.043,13863.0
2018-06-04 09:40:00,147.86,147.93,147.18,147.34,13694.0,124.0765,124.1353,123.5059,123.6402,13694.0
2018-06-04 09:50:00,147.44,147.63,147.16,147.16,5974.0,123.7241,123.8835,123.4891,123.4891,5974.0
2018-06-04 10:00:00,147.23,147.31,147.01,147.11,20158.0,123.5479,123.615,123.3633,123.4472,20158.0
2018-06-04 10:10:00,147.13,147.37,147.08,147.25,18473.0,123.464,123.6654,123.422,123.5647,18473.0
2018-06-04 10:20:00,147.24,147.35,146.9,146.95,11842.0,123.5563,123.6486,123.271,123.3129,11842.0
2018-06-04 10:30:00,146.96,147.02,146.57,146.7,15746.0,123.3213,123.3717,122.994,123.1031,15746.0
2018-06-04 10:40:00,146.76,146.86,146.34,146.46,10136.0,123.1535,123.2374,122.801,122.9017,10136.0
2018-06-04 10:50:00,146.48,146.7,146.34,146.49,7354.0,122.9185,123.1031,122.801,122.9269,7354.0
2018-06-04 11:00:00,146.57,146.65,146.34,146.5,11225.0,122.994,123.0612,122.801,122.9353,11225.0
2018-06-04 11:10:00,146.53,146.73,146.41,146.41,17979.0,122.9605,123.1283,122.8598,122.8598,17979.0
2018-06-04 11:20:00,146.42,146.8,146.27,146.75,11799.0,122.8682,123.1871,122.7423,123.1451,11799.0
2018-06-04 11:30:00,146.66,146.66,146.38,146.45,8539.0,123.0696,123.0696,122.8346,122.8933,8539.0
2018-06-04 11:40:00,146.47,146.81,146.36,146.61,46410.0,122.9101,123.1954,122.8178,123.0276,46410.0
2018-06-04 11:50:00,146.6,146.83,146.5,146.83,12224.0,123.0192,123.2122,122.9353,123.2122,12224.0
2018-06-04 12:00:00,146.8,146.96,146.7,146.96,9062.0,123.1871,123.3213,123.1031,123.3213,9062.0
2018-06-04 12:10:00,146.92,147.06,146.82,147.0,10953.0,123.2877,123.4052,123.2038,123.3549,10953.0
2018-06-04 12:20:00,147.05,147.12,146.99,147.04,7443.0,123.3968,123.4556,123.3465,123.3884,7443.0
2018-06-04 12:30:00,147.11,147.2,147.09,147.15,9830.0,123.4472,123.5227,123.4304,123.4808,9830.0
2018-06-04 12:40:00,147.19,147.38,147.16,147.29,10993.0,123.5143,123.6738,123.4891,123.5982,10993.0
2018-06-04 12:50:00,147.32,147.33,146.97,146.97,9672.0,123.6234,123.6318,123.3297,123.3297,9672.0
2018-06-04 13:00:00,146.96,147.15,146.87,146.91,18679.0,123.3213,123.4808,123.2458,123.2794,18679.0
2018-06-04 13:10:00,146.93,146.99,146.86,146.93,7808.0,123.2961,123.3465,123.2374,123.2961,7808.0
2018-06-04 13:20:00,146.92,146.93,146.61,146.75,12287.0,123.2877,123.2961,123.0276,123.1451,12287.0
2018-06-04 13:30:00,146.72,146.77,146.51,146.74,12976.0,123.1199,123.1619,122.9437,123.1367,12976.0
2018-06-04 13:40:00,146.7,146.7,146.51,146.55,13117.0,123.1031,123.1031,122.9437,122.9773,13117.0
2018-06-04 13:50:00,146.54,146.54,146.34,146.48,17411.0,122.9689,122.9689,122.801,122.9185,17411.0
2018-06-04 14:00:00,146.48,146.7,146.43,146.56,9455.0,122.9185,123.1031,122.8766,122.9857,9455.0
2018-06-04 14:10:00,146.51,146.65,146.48,146.48,9585.0,122.9437,123.0612,122.9185,122.9185,9585.0
2018-06-04 14:20:00,146.46,146.49,146.3,146.32,17912.0,122.9017,122.9269,122.7675,122.7843,17912.0
2018-06-04 14:30:00,146.29,146.45,146.24,146.41,24409.0,122.7591,122.8933,122.7171,122.8598,24409.0
2018-06-04 14:40:00,146.4,146.41,146.32,146.39,13279.0,122.8514,122.8598,122.7843,122.843,13279.0
2018-06-04 14:50:00,146.4,146.4,146.31,146.33,26590.0,122.8514,122.8514,122.7759,122.7927,26590.0
2018-06-04 15:00:00,146.32,146.34,146.25,146.31,12650.0,122.7843,122.801,122.7255,122.7759,12650.0
2018-06-04 15:10:00,146.3,146.43,146.26,146.41,35396.0,122.7675,122.8766,122.7339,122.8598,35396.0
2018-06-04 15:20:00,146.4,146.45,146.28,146.28,35477.0,122.8514,122.8933,122.7507,122.7507,35477.0
2018-06-04 15:30:00,146.3,146.48,146.13,146.48,33776.0,122.7675,122.9185,122.6248,122.9185,33776.0
2018-06-04 15:40:00,146.5,146.56,146.19,146.23,50026.0,122.9353,122.9857,122.6752,122.7087,50026.0
2018-06-04 15:50:00,146.23,146.33,146.2,146.24,96236.0,122.7087,122.7927,122.6836,122.7171,96236.0
2018-06-05 09:30:00,146.36,146.73,146.31,146.47,14574.0,122.8178,123.1283,122.7759,122.9101,14574.0
2018-06-05 09:40:00,146.39,146.56,146.09,146.2,19551.0,122.843,122.9857,122.5913,122.6836,19551.0
2018-06-05 09:50:00,146.22,146.22,145.86,146.05,19705.0,122.7003,122.7003,122.3983,122.5577,19705.0
2018-06-05 10:00:00,146.11,146.4,145.83,146.06,60014.0,122.608,122.8514,122.3731,122.5661,60014.0
2018-06-05 10:10:00,146.08,146.08,145.64,145.87,23737.0,122.5829,122.5829,122.2136,122.4066,23737.0
2018-06-05 10:20:00,145.83,145.96,145.52,145.95,41150.0,122.3731,122.4822,122.1129,122.4738,41150.0
2018-06-05 10:30:00,145.93,146.03,145.59,145.59,36596.0,122.457,122.5409,122.1717,122.1717,36596.0
2018-06-05 10:40:00,145.6,145.68,145.42,145.42,20136.0,122.1801,122.2472,122.029,122.029,20136.0
2018-06-05 10:50:00,145.42,145.56,145.42,145.44,29888.0,122.029,122.1465,122.029,122.0458,29888.0
2018-06-05 11:00:00,145.44,145.48,145.02,145.03,15400.0,122.0458,122.0794,121.6934,121.7018,15400.0
2018-06-05 11:10:00,145.01,145.62,145.0,145.5,18796.0,121.685,122.1969,121.6766,122.0962,18796.0
2018-06-05 11:20:00,145.5,145.54,145.35,145.42,12472.0,122.0962,122.1297,121.9703,122.029,12472.0
2018-06-05 11:30:00,145.43,145.45,145.17,145.3,19208.0,122.0374,122.0542,121.8192,121.9283,19208.0
2018-06-05 11:40:00,145.28,145.28,145.1,145.26,16967.0,121.9115,121.9115,121.7605,121.8948,16967.0
2018-06-05 11:50:00,145.31,145.55,145.25,145.52,16008.0,121.9367,122.1381,121.8864,122.1129,16008.0
2018-06-05 12:00:00,145.52,145.56,145.27,145.5,49977.0,122.1129,122.1465,121.9032,122.0962,49977.0
2018-06-05 12:10:00,145.5,145.56,145.47,145.49,61473.0,122.0962,122.1465,122.071,122.0878,61473.0
2018-06-05 12:20:00,145.5,145.72,145.5,145.7,13888.0,122.0962,122.2808,122.0962,122.264,13888.0
2018-06-05 12:30:00,145.67,145.72,145.48,145.59,15738.0,122.2388,122.2808,122.0794,122.1717,15738.0
2018-06-05 12:40:00,145.59,145.63,145.47,145.49,15155.0,122.1717,122.2052,122.071,122.0878,15155.0
2018-06-05 12:50:00,145.48,145.55,145.43,145.48,11918.0,122.0794,122.1381,122.0374,122.0794,11918.0
2018-06-05 13:00:00,145.48,145.53,145.45,145.52,16091.0,122.0794,122.1213,122.0542,122.1129,16091.0
2018-06-05 13:10:00,145.52,145.75,145.44,145.74,80613.0,122.1129,122.3059,122.0458,122.2976,80613.0
2018-06-05 13:20:00,145.75,145.76,145.52,145.52,32609.0,122.3059,122.3143,122.1129,122.1129,32609.0
2018-06-05 13:30:00,145.53,145.58,145.5,145.51,34785.0,122.1213,122.1633,122.0962,122.1045,34785.0
2018-06-05 13:40:00,145.49,145.59,145.42,145.47,40072.0,122.0878,122.1717,122.029,122.071,40072.0
2018-06-05 13:50:00,145.47,145.51,145.43,145.47,14683.0,122.071,122.1045,122.0374,122.071,14683.0
2018-06-05 14:00:00,145.47,145.5,145.36,145.45,23336.0,122.071,122.0962,121.9787,122.0542,23336.0
2018-06-05 14:10:00,145.43,145.51,145.39,145.47,18608.0,122.0374,122.1045,122.0039,122.071,18608.0
2018-06-05 14:20:00,145.49,145.52,145.39,145.5,23717.0,122.0878,122.1129,122.0039,122.0962,23717.0
2018-06-05 14:30:00,145.49,145.52,145.45,145.49,59888.0,122.0878,122.1129,122.0542,122.0878,59888.0
2018-06-05 14:40:00,145.5,145.52,145.45,145.5,23943.0,122.0962,122.1129,122.0542,122.0962,23943.0
2018-06-05 14:50:00,145.5,145.63,145.48,145.56,63206.0,122.0962,122.2052,122.0794,122.1465,63206.0
2018-06-05 15:00:00,145.56,145.62,145.48,145.5,67164.0,122.1465,122.1969,122.0794,122.0962,67164.0
2018-06-05 15:10:00,145.5,145.5,145.32,145.44,48694.0,122.0962,122.0962,121.9451,122.0458,48694.0
2018-06-05 15:20:00,145.44,145.5,145.27,145.33,30486.0,122.0458,122.0962,121.9032,121.9535,30486.0
2018-06-05 15:30:00,145.33,145.51,145.33,145.43,52427.0,121.9535,122.1045,121.9535,122.0374,52427.0
2018-06-05 15:40:00,145.44,145.79,145.4,145.77,61340.0,122.0458,122.3395,122.0122,122.3227,61340.0
2018-06-05 15:50:00,145.76,145.81,145.49,145.67,98001.0,122.3143,122.3563,122.0878,122.2388,98001.0
2018-06-06 09:30:00,146.15,146.33,145.73,145.91,21136.0,122.6416,122.7927,122.2892,122.4402,21136.0
2018-06-06 09:40:00,146.0,146.0,145.27,145.27,20261.0,122.5157,122.5157,121.9032,121.9032,20261.0
2018-06-06 09:50:00,145.3,145.66,145.3,145.5,12454.0,121.9283,122.2304,121.9283,122.0962,12454.0
2018-06-06 10:00:00,145.5,145.7,145.43,145.59,19773.0,122.0962,122.264,122.0374,122.1717,19773.0
2018-06-06 10:10:00,145.66,145.75,145.58,145.67,19941.0,122.2304,122.3059,122.1633,122.2388,19941.0
2018-06-06 10:20:00,145.7,145.75,145.58,145.65,33640.0,122.264,122.3059,122.1633,122.222,33640.0
2018-06-06 10:30:00,145.65,145.86,145.6,145.6,44348.0,122.222,122.3983,122.1801,122.1801,44348.0
2018-06-06 10:40:00,145.66,145.68,145.32,145.45,7985.0,122.2304,122.2472,121.9451,122.0542,7985.0
2018-06-06 10:50:00,145.52,145.7,145.43,145.68,8781.0,122.1129,122.264,122.0374,122.2472,8781.0
2018-06-06 11:00:00,145.65,145.82,145.64,145.74,21336.0,122.222,122.3647,122.2136,122.2976,21336.0
2018-06-06 11:10:00,145.76,145.84,145.57,145.74,17063.0,122.3143,122.3815,122.1549,122.2976,17063.0
2018-06-06 11:20:00,145.75,145.83,145.67,145.75,30662.0,122.3059,122.3731,122.2388,122.3059,30662.0
2018-06-06 11:30:00,145.75,145.88,145.67,145.82,11942.0,122.3059,122.415,122.2388,122.3647,11942.0
2018-06-06 11:40:00,145.85,146.05,145.85,145.94,32864.0,122.3899,122.5577,122.3899,122.4654,32864.0
2018-06-06 11:50:00,145.98,146.02,145.91,146.0,15024.0,122.4989,122.5325,122.4402,122.5157,15024.0
2018-06-06 12:00:00,146.0,146.04,145.9,145.9,18212.0,122.5157,122.5493,122.4318,122.4318,18212.0
2018-06-06 12:10:00,145.93,146.02,145.9,145.96,14773.0,122.457,122.5325,122.4318,122.4822,14773.0
2018-06-06 12:20:00,145.97,146.02,145.95,146.0,24618.0,122.4906,122.5325,122.4738,122.5157,24618.0
2018-06-06 12:30:00,145.99,146.02,145.87,145.89,17148.0,122.5073,122.5325,122.4066,122.4234,17148.0
2018-06-06 12:40:00,145.88,145.91,145.81,145.86,12570.0,122.415,122.4402,122.3563,122.3983,12570.0
2018-06-06 12:50:00,145.83,145.98,145.81,145.91,10721.0,122.3731,122.4989,122.3563,122.4402,10721.0
2018-06-06 13:00:00,145.9,146.02,145.9,146.0,14860.0,122.4318,122.5325,122.4318,122.5157,14860.0
2018-06-06 13:10:00,145.99,146.01,145.96,145.98,12013.0,122.5073,122.5241,122.4822,122.4989,12013.0
2018-06-06 13:20:00,145.96,146.01,145.86,146.0,15972.0,122.4822,122.5241,122.3983,122.5157,15972.0
2018-06-06 13:30:00,146.0,146.01,145.94,145.94,17277.0,122.5157,122.5241,122.4654,122.4654,17277.0
2018-06-06 13:40:00,145.96,145.99,145.86,145.89,10399.0,122.4822,122.5073,122.3983,122.4234,10399.0
2018-06-06 13:50:00,145.88,145.91,145.85,145.88,18971.0,122.415,122.4402,122.3899,122.415,18971.0
2018-06-06 14:00:00,145.9,145.91,145.86,145.89,32853.0,122.4318,122.4402,122.3983,122.4234,32853.0
2018-06-06 14:10:00,145.89,146.17,145.85,146.07,58130.0,122.4234,122.6584,122.3899,122.5745,58130.0
2018-06-06 14:20:00,146.09,146.21,145.96,145.97,34214.0,122.5913,122.692,122.4822,122.4906,34214.0
2018-06-06 14:30:00,145.96,146.03,145.92,146.0,36774.0,122.4822,122.5409,122.4486,122.5157,36774.0
2018-06-06 14:40:00,146.0,146.45,145.97,146.45,79747.0,122.5157,122.8933,122.4906,122.8933,79747.0
2018-06-06 14:50:00,146.45,146.7,146.44,146.63,10887.0,122.8933,123.1031,122.885,123.0444,10887.0
2018-06-06 15:00:00,146.58,146.8,146.52,146.57,15191.0,123.0024,123.1871,122.9521,122.994,15191.0
2018-06-06 15:10:00,146.55,146.89,146.53,146.78,12887.0,122.9773,123.2626,122.9605,123.1703,12887.0
2018-06-06 15:20:00,146.8,146.89,146.75,146.83,13534.0,123.1871,123.2626,123.1451,123.2122,13534.0
2018-06-06 15:30:00,146.81,147.02,146.73,147.02,19732.0,123.1954,123.3717,123.1283,123.3717,19732.0
2018-06-06 15:40:00,147.03,147.06,146.8,146.98,34273.0,123.3801,123.4052,123.1871,123.3381,34273.0
2018-06-06 15:50:00,147.0,147.2,146.86,147.14,89441.0,123.3549,123.5227,123.2374,123.4724,89441.0
2018-06-07 09:30:00,147.2,147.98,147.15,147.77,12980.0,123.5227,124.1772,123.4808,124.001,12980.0
2018-06-07 09:40:00,147.7,148.32,147.62,148.16,8703.0,123.9423,124.4626,123.8752,124.3283,8703.0
2018-06-07 09:50:00,148.27,148.5,148.04,148.11,8564.0,124.4206,124.6136,124.2276,124.2863,8564.0
2018-06-07 10:00:00,148.04,148.3,147.89,147.9,12041.0,124.2276,124.4458,124.1017,124.1101,12041.0
2018-06-07 10:10:00,147.88,148.19,147.7,147.99,30920.0,124.0933,124.3535,123.9423,124.1856,30920.0
2018-06-07 10:20:00,147.89,148.01,147.69,147.91,10389.0,124.1017,124.2024,123.9339,124.1185,10389.0
2018-06-07 10:30:00,147.95,148.31,147.93,148.06,13216.0,124.1521,124.4542,124.1353,124.2444,13216.0
2018-06-07 10:40:00,148.01,148.11,147.9,148.11,10437.0,124.2024,124.2863,124.1101,124.2863,10437.0
2018-06-07 10:50:00,148.06,148.22,147.73,148.14,9444.0,124.2444,124.3786,123.9675,124.3115,9444.0
2018-06-07 11:00:00,148.17,148.19,147.79,148.04,8544.0,124.3367,124.3535,124.0178,124.2276,8544.0
2018-06-07 11:10:00,148.16,148.34,148.0,148.04,6954.0,124.3283,124.4793,124.194,124.2276,6954.0
2018-06-07 11:20:00,148.04,148.08,147.72,147.86,8512.0,124.2276,124.2612,123.9591,124.0765,8512.0
2018-06-07 11:30:00,147.89,148.04,147.74,148.04,5108.0,124.1017,124.2276,123.9759,124.2276,5108.0
2018-06-07 11:40:00,148.09,148.19,147.75,147.75,13708.0,124.2696,124.3535,123.9842,123.9842,13708.0
2018-06-07 11:50:00,147.75,148.01,147.66,147.99,7575.0,123.9842,124.2024,123.9087,124.1856,7575.0
2018-06-07 12:00:00,148.0,148.19,147.91,148.03,4500.0,124.194,124.3535,124.1185,124.2192,4500.0
2018-06-07 12:10:00,148.06,148.22,147.96,148.02,5130.0,124.2444,124.3786,124.1605,124.2108,5130.0
2018-06-07 12:20:00,148.0,148.18,147.88,147.95,7892.0,124.194,124.3451,124.0933,124.1521,7892.0
2018-06-07 12:30:00,147.9,147.91,147.52,147.68,5527.0,124.1101,124.1185,123.7912,123.9255,5527.0
2018-06-07 12:40:00,147.76,147.78,147.32,147.4,5454.0,123.9926,124.0094,123.6234,123.6905,5454.0
2018-06-07 12:50:00,147.45,147.63,147.41,147.63,6079.0,123.7325,123.8835,123.6989,123.8835,6079.0
2018-06-07 13:00:00,147.56,147.68,147.51,147.56,5660.0,123.8248,123.9255,123.7828,123.8248,5660.0
2018-06-07 13:10:00,147.56,147.66,147.35,147.46,8459.0,123.8248,123.9087,123.6486,123.7409,8459.0
2018-06-07 13:20:00,147.49,147.56,147.34,147.41,6755.0,123.7661,123.8248,123.6402,123.6989,6755.0
2018-06-07 13:30:00,147.42,147.57,147.14,147.24,7988.0,123.7073,123.8332,123.4724,123.5563,7988.0
2018-06-07 13:40:00,147.19,147.65,147.09,147.62,9604.0,123.5143,123.9003,123.4304,123.8752,9604.0
2018-06-07 13:50:00,147.63,147.63,147.3,147.3,5493.0,123.8835,123.8835,123.6066,123.6066,5493.0
2018-06-07 14:00:00,147.31,147.59,147.21,147.52,13596.0,123.615,123.85,123.5311,123.7912,13596.0
2018-06-07 14:10:00,147.55,147.69,147.42,147.61,5920.0,123.8164,123.9339,123.7073,123.8668,5920.0
2018-06-07 14:20:00,147.65,147.67,147.5,147.56,15465.0,123.9003,123.9171,123.7745,123.8248,15465.0
2018-06-07 14:30:00,147.59,147.76,147.57,147.73,5787.0,123.85,123.9926,123.8332,123.9675,5787.0
2018-06-07 14:40:00,147.7,147.87,147.65,147.87,7691.0,123.9423,124.0849,123.9003,124.0849,7691.0
2018-06-07 14:50:00,147.8,147.87,147.64,147.7,7511.0,124.0262,124.0849,123.8919,123.9423,7511.0
2018-06-07 15:00:00,147.69,147.69,147.42,147.42,7931.0,123.9339,123.9339,123.7073,123.7073,7931.0
2018-06-07 15:10:00,147.46,147.55,147.39,147.55,14767.0,123.7409,123.8164,123.6821,123.8164,14767.0
2018-06-07 15:20:00,147.54,147.91,147.54,147.86,13985.0,123.808,124.1185,123.808,124.0765,13985.0
2018-06-07 15:30:00,147.85,148.13,147.82,148.1,24507.0,124.0682,124.3031,124.043,124.2779,24507.0
2018-06-07 15:40:00,148.13,148.23,148.05,148.12,53017.0,124.3031,124.387,124.236,124.2947,53017.0
2018-06-07 15:50:00,148.13,148.36,148.09,148.21,88403.0,124.3031,124.4961,124.2696,124.3703,88403.0
2018-06-08 09:30:00,148.19,148.49,147.91,148.16,31771.0,124.3535,124.6052,124.1185,124.3283,31771.0
2018-06-08 09:40:00,148.15,148.24,147.96,147.99,6650.0,124.3199,124.3954,124.1605,124.1856,6650.0
2018-06-08 09:50:00,147.88,148.22,147.88,148.11,11094.0,124.0933,124.3786,124.0933,124.2863,11094.0
2018-06-08 10:00:00,148.06,148.11,147.86,148.0,6677.0,124.2444,124.2863,124.0765,124.194,6677.0
2018-06-08 10:10:00,148.15,148.15,147.95,148.09,4278.0,124.3199,124.3199,124.1521,124.2696,4278.0
2018-06-08 10:20:00,148.13,148.19,147.96,147.96,8770.0,124.3031,124.3535,124.1605,124.1605,8770.0
2018-06-08 10:30:00,147.94,148.11,147.83,147.91,6501.0,124.1437,124.2863,124.0514,124.1185,6501.0
2018-06-08 10:40:00,147.94,147.94,147.77,147.8,3252.0,124.1437,124.1437,124.001,124.0262,3252.0
2018-06-08 10:50:00,147.89,148.05,147.75,147.83,8732.0,124.1017,124.236,123.9842,124.0514,8732.0
2018-06-08 11:00:00,147.77,147.81,147.5,147.5,15241.0,124.001,124.0346,123.7745,123.7745,15241.0
2018-06-08 11:10:00,147.5,147.53,147.42,147.5,10226.0,123.7745,123.7996,123.7073,123.7745,10226.0
2018-06-08 11:20:00,147.51,147.55,147.38,147.45,12106.0,123.7828,123.8164,123.6738,123.7325,12106.0
2018-06-08 11:30:00,147.47,147.54,147.3,147.48,8500.0,123.7493,123.808,123.6066,123.7577,8500.0
2018-06-08 11:40:00,147.52,147.57,147.4,147.42,24222.0,123.7912,123.8332,123.6905,123.7073,24222.0
2018-06-08 11:50:00,147.43,147.5,147.27,147.49,34801.0,123.7157,123.7745,123.5815,123.7661,34801.0
2018-06-08 12:00:00,147.5,147.66,147.45,147.66,44194.0,123.7745,123.9087,123.7325,123.9087,44194.0
2018-06-08 12:10:00,147.68,147.93,147.66,147.86,5826.0,123.9255,124.1353,123.9087,124.0765,5826.0
2018-06-08 12:20:00,147.88,148.01,147.68,147.77,33172.0,124.0933,124.2024,123.9255,124.001,33172.0
2018-06-08 12:30:00,147.74,148.0,147.71,147.71,37680.0,123.9759,124.194,123.9507,123.9507,37680.0
2018-06-08 12:40:00,147.75,147.78,147.64,147.68,20486.0,123.9842,124.0094,123.8919,123.9255,20486.0
2018-06-08 12:50:00,147.72,147.74,147.65,147.74,6832.0,123.9591,123.9759,123.9003,123.9759,6832.0
2018-06-08 13:00:00,147.75,147.79,147.47,147.72,11068.0,123.9842,124.0178,123.7493,123.9591,11068.0
2018-06-08 13:10:00,147.69,147.69,147.55,147.61,4942.0,123.9339,123.9339,123.8164,123.8668,4942.0
2018-06-08 13:20:00,147.57,147.66,147.57,147.63,6407.0,123.8332,123.9087,123.8332,123.8835,6407.0
2018-06-08 13:30:00,147.66,147.67,147.48,147.51,20840.0,123.9087,123.9171,123.7577,123.7828,20840.0
2018-06-08 13:40:00,147.48,147.58,147.25,147.28,21575.0,123.7577,123.8416,123.5647,123.5898,21575.0
2018-06-08 13:50:00,147.26,147.45,147.07,147.41,21373.0,123.5731,123.7325,123.4136,123.6989,21373.0
2018-06-08 14:00:00,147.43,147.45,147.29,147.33,7013.0,123.7157,123.7325,123.5982,123.6318,7013.0
2018-06-08 14:10:00,147.34,147.6,147.32,147.6,9936.0,123.6402,123.8584,123.6234,123.8584,9936.0
2018-06-08 14:20:00,147.55,147.55,147.35,147.37,12732.0,123.8164,123.8164,123.6486,123.6654,12732.0
2018-06-08 14:30:00,147.38,147.45,147.32,147.41,10469.0,123.6738,123.7325,123.6234,123.6989,10469.0
2018-06-08 14:40:00,147.45,147.63,147.44,147.58,40997.0,123.7325,123.8835,123.7241,123.8416,40997.0
2018-06-08 14:50:00,147.58,147.62,147.53,147.56,16891.0,123.8416,123.8752,123.7996,123.8248,16891.0
2018-06-08 15:00:00,147.57,147.64,147.53,147.58,23442.0,123.8332,123.8919,123.7996,123.8416,23442.0
2018-06-08 15:10:00,147.58,147.62,147.45,147.46,42085.0,123.8416,123.8752,123.7325,123.7409,42085.0
2018-06-08 15:20:00,147.51,147.8,147.51,147.8,36402.0,123.7828,124.0262,123.7828,124.0262,36402.0
2018-06-08 15:30:00,147.81,147.82,147.66,147.76,47098.0,124.0346,124.043,123.9087,123.9926,47098.0
2018-06-08 15:40:00,147.76,147.81,147.58,147.65,33633.0,123.9926,124.0346,123.8416,123.9003,33633.0
2018-06-08 15:50:00,147.68,147.78,147.6,147.74,107459.0,123.9255,124.0094,123.8584,123.9759,107459.0
2018-06-11 09:30:00,148.03,148.73,148.03,148.62,23573.0,124.2192,124.8066,124.2192,124.7143,23573.0
2018-06-11 09:40:00,148.82,149.11,148.59,148.67,21924.0,124.8821,125.1255,124.6891,124.7563,21924.0
2018-06-11 09:50:00,148.56,148.72,148.31,148.42,19421.0,124.664,124.7982,124.4542,124.5465,19421.0
2018-06-11 10:00:00,148.43,148.73,148.22,148.52,23964.0,124.5549,124.8066,124.3786,124.6304,23964.0
2018-06-11 10:10:00,148.52,148.57,148.34,148.44,21192.0,124.6304,124.6723,124.4793,124.5633,21192.0
2018-06-11 10:20:00,148.41,148.64,148.38,148.61,88608.0,124.5381,124.7311,124.5129,124.7059,88608.0
2018-06-11 10:30:00,148.6,148.99,148.56,148.81,19047.0,124.6975,125.0248,124.664,124.8737,19047.0
2018-06-11 10:40:00,148.78,148.88,148.54,148.54,12363.0,124.8486,124.9325,124.6472,124.6472,12363.0
2018-06-11 10:50:00,148.44,148.72,148.24,148.24,15152.0,124.5633,124.7982,124.3954,124.3954,15152.0
2018-06-11 11:00:00,148.24,148.47,148.11,148.46,22238.0,124.3954,124.5884,124.2863,124.58,22238.0
2018-06-11 11:10:00,148.45,148.49,148.12,148.49,9647.0,124.5716,124.6052,124.2947,124.6052,9647.0
2018-06-11 11:20:00,148.49,148.63,148.37,148.57,10818.0,124.6052,124.7227,124.5045,124.6723,10818.0
2018-06-11 11:30:00,148.61,148.95,148.57,148.88,15275.0,124.7059,124.9912,124.6723,124.9325,15275.0
2018-06-11 11:40:00,148.91,149.11,148.81,148.99,12900.0,124.9577,125.1255,124.8737,125.0248,12900.0
2018-06-11 11:50:00,148.97,149.16,148.8,149.11,16102.0,125.008,125.1674,124.8653,125.1255,16102.0
2018-06-11 12:00:00,149.13,149.19,148.95,149.09,10081.0,125.1423,125.1926,124.9912,125.1087,10081.0
2018-06-11 12:10:00,149.15,149.26,149.09,149.19,11998.0,125.1591,125.2514,125.1087,125.1926,11998.0
2018-06-11 12:20:00,149.19,149.2,148.97,149.07,13422.0,125.1926,125.201,125.008,125.0919,13422.0
2018-06-11 12:30:00,149.1,149.17,148.96,149.17,12165.0,125.1171,125.1758,124.9996,125.1758,12165.0
2018-06-11 12:40:00,149.14,149.18,149.02,149.07,11705.0,125.1507,125.1842,125.05,125.0919,11705.0
2018-06-11 12:50:00,149.11,149.19,149.0,149.06,9377.0,125.1255,125.1926,125.0332,125.0835,9377.0
2018-06-11 13:00:00,149.14,149.16,148.92,149.16,8373.0,125.1507,125.1674,124.966,125.1674,8373.0
2018-06-11 13:10:00,149.16,149.26,149.07,149.11,8318.0,125.1674,125.2514,125.0919,125.1255,8318.0
2018-06-11 13:20:00,149.1,149.3,149.1,149.26,8415.0,125.1171,125.2849,125.1171,125.2514,8415.0
2018-06-11 13:30:00,149.29,149.29,149.07,149.18,8910.0,125.2765,125.2765,125.0919,125.1842,8910.0
2018-06-11 13:40:00,149.18,149.27,149.12,149.12,10559.0,125.1842,125.2597,125.1339,125.1339,10559.0
2018-06-11 13:50:00,149.13,149.25,148.96,149.19,12070.0,125.1423,125.243,124.9996,125.1926,12070.0
2018-06-11 14:00:00,149.18,149.18,148.97,149.08,21947.0,125.1842,125.1842,125.008,125.1003,21947.0
2018-06-11 14:10:00,149.07,149.19,149.05,149.18,13375.0,125.0919,125.1926,125.0751,125.1842,13375.0
2018-06-11 14:20:00,149.17,149.34,149.17,149.27,11713.0,125.1758,125.3185,125.1758,125.2597,11713.0
2018-06-11 14:30:00,149.28,149.32,149.11,149.26,16921.0,125.2681,125.3017,125.1255,125.2514,16921.0
2018-06-11 14:40:00,149.22,149.28,149.06,149.12,13156.0,125.2178,125.2681,125.0835,125.1339,13156.0
2018-06-11 14:50:00,149.15,149.29,149.1,149.29,10354.0,125.1591,125.2765,125.1171,125.2765,10354.0
2018-06-11 15:00:00,149.25,149.56,149.25,149.53,23125.0,125.243,125.5031,125.243,125.4779,23125.0
2018-06-11 15:10:00,149.53,149.67,149.53,149.6,24765.0,125.4779,125.5954,125.4779,125.5367,24765.0
2018-06-11 15:20:00,149.61,149.72,149.58,149.7,17262.0,125.5451,125.6374,125.5199,125.6206,17262.0
2018-06-11 15:30:00,149.69,149.77,149.48,149.5,34914.0,125.6122,125.6793,125.436,125.4528,34914.0
2018-06-11 15:40:00,149.49,149.54,149.38,149.48,40939.0,125.4444,125.4863,125.3521,125.436,40939.0
2018-06-11 15:50:00,149.47,149.47,149.11,149.19,120061.0,125.4276,125.4276,125.1255,125.1926,120061.0
2018-06-12 09:30:00,149.63,149.64,149.17,149.24,12407.0,125.5618,125.5702,125.1758,125.2346,12407.0
2018-06-12 09:40:00,149.22,149.23,148.3,148.47,21808.0,125.2178,125.2262,124.4458,124.5884,21808.0
2018-06-12 09:50:00,148.48,148.87,148.31,148.87,19322.0,124.5968,124.9241,124.4542,124.9241,19322.0
2018-06-12 10:00:00,149.0,149.24,149.0,149.06,6256.0,125.0332,125.2346,125.0332,125.0835,6256.0
2018-06-12 10:10:00,149.09,149.3,149.01,149.05,9685.0,125.1087,125.2849,125.0416,125.0751,9685.0
2018-06-12 10:20:00,149.05,149.24,148.99,149.09,10060.0,125.0751,125.2346,125.0248,125.1087,10060.0
2018-06-12 10:30:00,149.09,149.14,148.98,149.03,10392.0,125.1087,125.1507,125.0164,125.0584,10392.0
2018-06-12 10:40:00,149.08,149.15,148.97,149.11,7734.0,125.1003,125.1591,125.008,125.1255,7734.0
2018-06-12 10:50:00,149.12,149.18,149.06,149.14,13983.0,125.1339,125.1842,125.0835,125.1507,13983.0
2018-06-12 11:00:00,149.14,149.39,149.14,149.16,14385.0,125.1507,125.3604,125.1507,125.1674,14385.0
2018-06-12 11:10:00,149.17,149.22,149.04,149.07,17122.0,125.1758,125.2178,125.0667,125.0919,17122.0
2018-06-12 11:20:00,149.08,149.22,149.07,149.13,5736.0,125.1003,125.2178,125.0919,125.1423,5736.0
2018-06-12 11:30:00,149.14,149.26,149.1,149.21,15618.0,125.1507,125.2514,125.1171,125.2094,15618.0
2018-06-12 11:40:00,149.23,149.47,149.23,149.47,7450.0,125.2262,125.4276,125.2262,125.4276,7450.0
2018-06-12 11:50:00,149.48,149.6,149.47,149.58,7123.0,125.436,125.5367,125.4276,125.5199,7123.0
2018-06-12 12:00:00,149.59,149.75,149.54,149.54,7829.0,125.5283,125.6625,125.4863,125.4863,7829.0
2018-06-12 12:10:00,149.56,149.69,149.56,149.69,9862.0,125.5031,125.6122,125.5031,125.6122,9862.0
2018-06-12 12:20:00,149.72,149.76,149.65,149.65,5802.0,125.6374,125.6709,125.5786,125.5786,5802.0
2018-06-12 12:30:00,149.66,149.68,149.51,149.55,9360.0,125.587,125.6038,125.4611,125.4947,9360.0
2018-06-12 12:40:00,149.57,149.6,149.36,149.44,6758.0,125.5115,125.5367,125.3353,125.4024,6758.0
2018-06-12 12:50:00,149.46,149.48,149.42,149.45,8654.0,125.4192,125.436,125.3856,125.4108,8654.0
2018-06-12 13:00:00,149.42,149.49,149.42,149.47,8420.0,125.3856,125.4444,125.3856,125.4276,8420.0
2018-06-12 13:10:00,149.45,149.45,149.18,149.18,5315.0,125.4108,125.4108,125.1842,125.1842,5315.0
2018-06-12 13:20:00,149.18,149.19,149.06,149.16,7558.0,125.1842,125.1926,125.0835,125.1674,7558.0
2018-06-12 13:30:00,149.15,149.32,149.15,149.15,13664.0,125.1591,125.3017,125.1591,125.1591,13664.0
2018-06-12 13:40:00,149.16,149.28,149.15,149.25,9684.0,125.1674,125.2681,125.1591,125.243,9684.0
2018-06-12 13:50:00,149.28,149.54,149.24,149.52,10128.0,125.2681,125.4863,125.2346,125.4695,10128.0
2018-06-12 14:00:00,149.49,149.57,149.46,149.47,12390.0,125.4444,125.5115,125.4192,125.4276,12390.0
2018-06-12 14:10:00,149.43,149.47,149.34,149.44,15137.0,125.394,125.4276,125.3185,125.4024,15137.0
2018-06-12 14:20:00,149.43,149.48,149.18,149.19,16521.0,125.394,125.436,125.1842,125.1926,16521.0
2018-06-12 14:30:00,149.2,149.61,149.2,149.59,19089.0,125.201,125.5451,125.201,125.5283,19089.0
2018-06-12 14:40:00,149.59,149.59,149.48,149.56,19055.0,125.5283,125.5283,125.436,125.5031,19055.0
2018-06-12 14:50:00,149.53,149.68,149.5,149.58,15493.0,125.4779,125.6038,125.4528,125.5199,15493.0
2018-06-12 15:00:00,149.59,149.79,149.52,149.71,15347.0,125.5283,125.6961,125.4695,125.629,15347.0
2018-06-12 15:10:00,149.74,149.8,149.69,149.75,23682.0,125.6541,125.7045,125.6122,125.6625,23682.0
2018-06-12 15:20:00,149.76,149.85,149.75,149.83,25911.0,125.6709,125.7465,125.6625,125.7297,25911.0
2018-06-12 15:30:00,149.84,149.99,149.83,149.95,31198.0,125.7381,125.8639,125.7297,125.8304,31198.0
2018-06-12 15:40:00,149.94,149.96,149.64,149.77,28573.0,125.822,125.8388,125.5702,125.6793,28573.0
2018-06-12 15:50:00,149.77,150.04,149.77,149.95,87650.0,125.6793,125.9059,125.6793,125.8304,87650.0
2018-06-13 09:30:00,149.71,150.0,149.39,149.48,23918.0,125.629,125.8723,125.3604,125.436,23918.0
2018-06-13 09:40:00,149.49,149.77,149.49,149.69,20435.0,125.4444,125.6793,125.4444,125.6122,20435.0
2018-06-13 09:50:00,149.62,149.99,149.5,149.95,44113.0,125.5535,125.8639,125.4528,125.8304,44113.0
2018-06-13 10:00:00,149.99,150.27,149.95,150.24,57667.0,125.8639,126.0989,125.8304,126.0737,57667.0
2018-06-13 10:10:00,150.21,150.61,150.04,150.06,40200.0,126.0485,126.3842,125.9059,125.9227,40200.0
2018-06-13 10:20:00,150.02,150.2,149.82,149.83,20556.0,125.8891,126.0402,125.7213,125.7297,20556.0
2018-06-13 10:30:00,149.88,150.04,149.77,149.77,12524.0,125.7716,125.9059,125.6793,125.6793,12524.0
2018-06-13 10:40:00,149.67,149.87,149.61,149.83,19249.0,125.5954,125.7632,125.5451,125.7297,19249.0
2018-06-13 10:50:00,149.84,149.98,149.82,149.82,10431.0,125.7381,125.8555,125.7213,125.7213,10431.0
2018-06-13 11:00:00,149.83,150.32,149.79,150.32,10253.0,125.7297,126.1409,125.6961,126.1409,10253.0
2018-06-13 11:10:00,150.3,150.4,150.18,150.36,27246.0,126.1241,126.208,126.0234,126.1744,27246.0
2018-06-13 11:20:00,150.35,150.46,150.27,150.43,16770.0,126.166,126.2583,126.0989,126.2332,16770.0
2018-06-13 11:30:00,150.4,150.52,150.26,150.26,8306.0,126.208,126.3087,126.0905,126.0905,8306.0
2018-06-13 11:40:00,150.28,150.32,150.1,150.1,13074.0,126.1073,126.1409,125.9562,125.9562,13074.0
2018-06-13 11:50:00,150.12,150.14,150.04,150.04,8002.0,125.973,125.9898,125.9059,125.9059,8002.0
2018-06-13 12:00:00,150.0,150.07,149.66,149.71,15237.0,125.8723,125.9311,125.587,125.629,15237.0
2018-06-13 12:10:00,149.77,149.9,149.58,149.59,8926.0,125.6793,125.7884,125.5199,125.5283,8926.0
2018-06-13 12:20:00,149.62,149.73,149.57,149.67,11525.0,125.5535,125.6458,125.5115,125.5954,11525.0
2018-06-13 12:30:00,149.67,149.71,149.54,149.66,10585.0,125.5954,125.629,125.4863,125.587,10585.0
2018-06-13 12:40:00,149.64,149.68,149.56,149.63,8510.0,125.5702,125.6038,125.5031,125.5618,8510.0
2018-06-13 12:50:00,149.65,149.68,149.41,149.46,11581.0,125.5786,125.6038,125.3772,125.4192,11581.0
2018-06-13 13:00:00,149.47,149.49,149.41,149.42,16663.0,125.4276,125.4444,125.3772,125.3856,16663.0
2018-06-13 13:10:00,149.44,149.53,149.32,149.37,19000.0,125.4024,125.4779,125.3017,125.3437,19000.0
2018-06-13 13:20:00,149.43,149.5,149.39,149.45,13093.0,125.394,125.4528,125.3604,125.4108,13093.0
2018-06-13 13:30:00,149.43,149.62,149.42,149.61,16179.0,125.394,125.5535,125.3856,125.5451,16179.0
2018-06-13 13:40:00,149.61,149.77,149.56,149.71,16701.0,125.5451,125.6793,125.5031,125.629,16701.0
2018-06-13 13:50:00,149.76,149.94,149.65,149.93,21293.0,125.6709,125.822,125.5786,125.8136,21293.0
2018-06-13 14:00:00,149.9,149.92,149.21,149.25,62336.0,125.7884,125.8052,125.2094,125.243,62336.0
2018-06-13 14:10:00,149.24,149.37,148.92,148.99,56750.0,125.2346,125.3437,124.966,125.0248,56750.0
2018-06-13 14:20:00,148.94,148.94,148.72,148.88,13394.0,124.9828,124.9828,124.7982,124.9325,13394.0
2018-06-13 14:30:00,148.91,149.21,148.8,149.21,18976.0,124.9577,125.2094,124.8653,125.2094,18976.0
2018-06-13 14:40:00,149.22,149.32,148.97,149.04,23832.0,125.2178,125.3017,125.008,125.0667,23832.0
2018-06-13 14:50:00,149.02,149.13,148.96,149.02,19236.0,125.05,125.1423,124.9996,125.05,19236.0
2018-06-13 15:00:00,149.03,149.3,148.99,149.14,35152.0,125.0584,125.2849,125.0248,125.1507,35152.0
2018-06-13 15:10:00,149.1,149.17,148.78,149.05,46556.0,125.1171,125.1758,124.8486,125.0751,46556.0
2018-06-13 15:20:00,149.04,149.27,148.99,149.11,27602.0,125.0667,125.2597,125.0248,125.1255,27602.0
2018-06-13 15:30:00,149.09,149.12,148.99,149.0,39279.0,125.1087,125.1339,125.0248,125.0332,39279.0
2018-06-13 15:40:00,149.02,149.09,148.79,148.97,100875.0,125.05,125.1087,124.857,125.008,100875.0
2018-06-13 15:50:00,148.94,149.05,148.61,148.72,155251.0,124.9828,125.0751,124.7059,124.7982,155251.0
2018-06-14 09:30:00,149.12,150.32,148.88,150.32,115618.0,125.1339,126.1409,124.9325,126.1409,115618.0
2018-06-14 09:40:00,150.26,150.72,150.0,150.58,25929.0,126.0905,126.4765,125.8723,126.359,25929.0
2018-06-14 09:50:00,150.53,150.97,150.53,150.83,35762.0,126.3171,126.6863,126.3171,126.5688,35762.0
2018-06-14 10:00:00,150.87,151.25,150.79,150.9,53734.0,126.6024,126.9213,126.5353,126.6276,53734.0
2018-06-14 10:10:00,150.88,151.02,150.42,150.43,91512.0,126.6108,126.7283,126.2248,126.2332,91512.0
2018-06-14 10:20:00,150.31,150.34,149.93,150.02,23006.0,126.1325,126.1576,125.8136,125.8891,23006.0
2018-06-14 10:30:00,149.98,150.08,149.75,149.88,19027.0,125.8555,125.9395,125.6625,125.7716,19027.0
2018-06-14 10:40:00,149.88,150.0,149.6,149.6,14931.0,125.7716,125.8723,125.5367,125.5367,14931.0
2018-06-14 10:50:00,149.57,149.7,149.26,149.27,10949.0,125.5115,125.6206,125.2514,125.2597,10949.0
2018-06-14 11:00:00,149.18,149.31,149.0,149.26,12769.0,125.1842,125.2933,125.0332,125.2514,12769.0
2018-06-14 11:10:00,149.25,149.31,149.01,149.01,10950.0,125.243,125.2933,125.0416,125.0416,10950.0
2018-06-14 11:20:00,149.03,149.21,148.75,148.77,17550.0,125.0584,125.2094,124.8234,124.8402,17550.0
2018-06-14 11:30:00,148.83,148.98,148.83,148.98,10492.0,124.8905,125.0164,124.8905,125.0164,10492.0
2018-06-14 11:40:00,148.96,149.36,148.96,149.21,11458.0,124.9996,125.3353,124.9996,125.2094,11458.0
2018-06-14 11:50:00,149.21,149.27,148.95,149.27,8239.0,125.2094,125.2597,124.9912,125.2597,8239.0
2018-06-14 12:00:00,149.21,149.28,149.13,149.13,7760.0,125.2094,125.2681,125.1423,125.1423,7760.0
2018-06-14 12:10:00,149.16,149.26,149.07,149.07,8100.0,125.1674,125.2514,125.0919,125.0919,8100.0
2018-06-14 12:20:00,149.05,149.07,148.96,149.05,8858.0,125.0751,125.0919,124.9996,125.0751,8858.0
2018-06-14 12:30:00,149.03,149.06,148.76,148.76,9499.0,125.0584,125.0835,124.8318,124.8318,9499.0
2018-06-14 12:40:00,148.77,148.88,148.72,148.86,10722.0,124.8402,124.9325,124.7982,124.9157,10722.0
2018-06-14 12:50:00,148.85,149.03,148.76,148.76,5708.0,124.9073,125.0584,124.8318,124.8318,5708.0
2018-06-14 13:00:00,148.8,148.97,148.79,148.95,8377.0,124.8653,125.008,124.857,124.9912,8377.0
2018-06-14 13:10:00,149.0,149.02,148.85,149.02,9719.0,125.0332,125.05,124.9073,125.05,9719.0
2018-06-14 13:20:00,149.04,149.2,149.04,149.18,8794.0,125.0667,125.201,125.0667,125.1842,8794.0
2018-06-14 13:30:00,149.2,149.2,148.94,148.94,9079.0,125.201,125.201,124.9828,124.9828,9079.0
2018-06-14 13:40:00,148.94,149.04,148.85,148.88,5788.0,124.9828,125.0667,124.9073,124.9325,5788.0
2018-06-14 13:50:00,148.88,149.08,148.85,148.89,9463.0,124.9325,125.1003,124.9073,124.9409,9463.0
2018-06-14 14:00:00,148.88,148.96,148.73,148.86,6949.0,124.9325,124.9996,124.8066,124.9157,6949.0
2018-06-14 14:10:00,148.82,149.01,148.66,148.73,10188.0,124.8821,125.0416,124.7479,124.8066,10188.0
2018-06-14 14:20:00,148.75,148.87,148.7,148.72,10728.0,124.8234,124.9241,124.7814,124.7982,10728.0
2018-06-14 14:30:00,148.74,148.86,148.74,148.85,9676.0,124.815,124.9157,124.815,124.9073,9676.0
2018-06-14 14:40:00,148.83,148.91,148.83,148.9,10932.0,124.8905,124.9577,124.8905,124.9493,10932.0
2018-06-14 14:50:00,148.9,148.99,148.88,148.92,15424.0,124.9493,125.0248,124.9325,124.966,15424.0
2018-06-14 15:00:00,148.93,149.12,148.85,149.09,51179.0,124.9744,125.1339,124.9073,125.1087,51179.0
2018-06-14 15:10:00,149.07,149.13,149.02,149.07,21632.0,125.0919,125.1423,125.05,125.0919,21632.0
2018-06-14 15:20:00,149.09,149.23,149.06,149.16,70083.0,125.1087,125.2262,125.0835,125.1674,70083.0
2018-06-14 15:30:00,149.13,149.22,149.07,149.22,24750.0,125.1423,125.2178,125.0919,125.2178,24750.0
2018-06-14 15:40:00,149.24,149.26,149.02,149.05,33144.0,125.2346,125.2514,125.05,125.0751,33144.0
2018-06-14 15:50:00,149.05,149.05,148.82,148.9,94433.0,125.0751,125.0751,124.8821,124.9493,94433.0
2018-06-15 09:30:00,147.88,148.57,147.31,147.31,275389.0,124.0933,124.6723,123.615,123.615,275389.0
2018-06-15 09:40:00,147.39,148.19,147.06,147.6,17347.0,123.6821,124.3535,123.4052,123.8584,17347.0
2018-06-15 09:50:00,147.5,148.12,147.42,147.88,13988.0,123.7745,124.2947,123.7073,124.0933,13988.0
2018-06-15 10:00:00,147.9,148.18,147.63,147.63,16578.0,124.1101,124.3451,123.8835,123.8835,16578.0
2018-06-15 10:10:00,147.61,147.61,147.2,147.28,10408.0,123.8668,123.8668,123.5227,123.5898,10408.0
2018-06-15 10:20:00,147.28,147.32,146.83,146.85,18187.0,123.5898,123.6234,123.2122,123.229,18187.0
2018-06-15 10:30:00,146.82,146.99,146.05,146.12,32393.0,123.2038,123.3465,122.5577,122.6164,32393.0
2018-06-15 10:40:00,146.12,146.34,146.09,146.24,93740.0,122.6164,122.801,122.5913,122.7171,93740.0
2018-06-15 10:50:00,146.27,146.4,146.14,146.28,63942.0,122.7423,122.8514,122.6332,122.7507,63942.0
2018-06-15 11:00:00,146.22,146.36,145.66,145.68,33456.0,122.7003,122.8178,122.2304,122.2472,33456.0
2018-06-15 11:10:00,145.64,146.18,145.44,146.12,29659.0,122.2136,122.6668,122.0458,122.6164,29659.0
2018-06-15 11:20:00,146.08,146.31,145.99,146.01,39492.0,122.5829,122.7759,122.5073,122.5241,39492.0
2018-06-15 11:30:00,145.99,146.26,145.86,146.11,15872.0,122.5073,122.7339,122.3983,122.608,15872.0
2018-06-15 11:40:00,146.11,146.2,146.04,146.12,31769.0,122.608,122.6836,122.5493,122.6164,31769.0
2018-06-15 11:50:00,146.12,146.67,146.04,146.67,20970.0,122.6164,123.078,122.5493,123.078,20970.0
2018-06-15 12:00:00,146.68,146.73,146.21,146.36,20285.0,123.0864,123.1283,122.692,122.8178,20285.0
2018-06-15 12:10:00,146.35,146.72,146.18,146.7,62570.0,122.8094,123.1199,122.6668,123.1031,62570.0
2018-06-15 12:20:00,146.74,146.83,146.58,146.58,12153.0,123.1367,123.2122,123.0024,123.0024,12153.0
2018-06-15 12:30:00,146.62,146.83,146.59,146.77,52487.0,123.036,123.2122,123.0108,123.1619,52487.0
2018-06-15 12:40:00,146.82,146.95,146.72,146.83,10730.0,123.2038,123.3129,123.1199,123.2122,10730.0
2018-06-15 12:50:00,146.89,147.03,146.85,147.01,11043.0,123.2626,123.3801,123.229,123.3633,11043.0
2018-06-15 13:00:00,146.97,147.29,146.9,147.26,86900.0,123.3297,123.5982,123.271,123.5731,86900.0
2018-06-15 13:10:00,147.26,147.71,147.26,147.66,31136.0,123.5731,123.9507,123.5731,123.9087,31136.0
2018-06-15 13:20:00,147.71,147.78,147.63,147.74,25662.0,123.9507,124.0094,123.8835,123.9759,25662.0
2018-06-15 13:30:00,147.79,147.87,147.71,147.78,13350.0,124.0178,124.0849,123.9507,124.0094,13350.0
2018-06-15 13:40:00,147.82,147.83,147.71,147.73,12914.0,124.043,124.0514,123.9507,123.9675,12914.0
2018-06-15 13:50:00,147.71,147.82,147.64,147.77,14562.0,123.9507,124.043,123.8919,124.001,14562.0
2018-06-15 14:00:00,147.79,148.25,147.78,148.25,55770.0,124.0178,124.4038,124.0094,124.4038,55770.0
2018-06-15 14:10:00,148.21,148.46,148.18,148.46,19441.0,124.3703,124.58,124.3451,124.58,19441.0
2018-06-15 14:20:00,148.49,149.11,148.49,149.04,19287.0,124.6052,125.1255,124.6052,125.0667,19287.0
2018-06-15 14:30:00,149.07,149.31,148.95,148.97,16033.0,125.0919,125.2933,124.9912,125.008,16033.0
2018-06-15 14:40:00,149.0,149.01,148.7,148.73,24583.0,125.0332,125.0416,124.7814,124.8066,24583.0
2018-06-15 14:50:00,148.7,149.0,148.7,148.87,12915.0,124.7814,125.0332,124.7814,124.9241,12915.0
2018-06-15 15:00:00,148.85,148.86,148.73,148.84,25526.0,124.9073,124.9157,124.8066,124.8989,25526.0
2018-06-15 15:10:00,148.82,148.83,148.33,148.33,41220.0,124.8821,124.8905,124.4709,124.4709,41220.0
2018-06-15 15:20:00,148.33,148.62,148.29,148.6,27952.0,124.4709,124.7143,124.4374,124.6975,27952.0
2018-06-15 15:30:00,148.59,148.77,148.46,148.75,39052.0,124.6891,124.8402,124.58,124.8234,39052.0
2018-06-15 15:40:00,148.74,148.96,148.64,148.87,51476.0,124.815,124.9996,124.7311,124.9241,51476.0
2018-06-15 15:50:00,148.9,148.94,148.58,148.69,134126.0,124.9493,124.9828,124.6807,124.773,134126.0
2018-06-18 09:30:00,146.89,147.65,146.2,146.36,23152.0,123.2626,123.9003,122.6836,122.8178,23152.0
2018-06-18 09:40:00,146.25,146.26,145.92,146.24,32720.0,122.7255,122.7339,122.4486,122.7171,32720.0
2018-06-18 09:50:00,146.19,146.26,145.6,145.78,38463.0,122.6752,122.7339,122.1801,122.3311,38463.0
2018-06-18 10:00:00,145.78,145.94,145.65,145.9,18363.0,122.3311,122.4654,122.222,122.4318,18363.0
2018-06-18 10:10:00,145.85,145.92,145.63,145.91,11188.0,122.3899,122.4486,122.2052,122.4402,11188.0
2018-06-18 10:20:00,145.91,146.53,145.89,146.25,11993.0,122.4402,122.9605,122.4234,122.7255,11993.0
2018-06-18 10:30:00,146.29,146.83,146.29,146.79,13942.0,122.7591,123.2122,122.7591,123.1787,13942.0
2018-06-18 10:40:00,146.83,147.0,146.74,146.91,8895.0,123.2122,123.3549,123.1367,123.2794,8895.0
2018-06-18 10:50:00,146.92,147.0,146.65,146.65,30297.0,123.2877,123.3549,123.0612,123.0612,30297.0
2018-06-18 11:00:00,146.66,146.9,146.65,146.83,22851.0,123.0696,123.271,123.0612,123.2122,22851.0
2018-06-18 11:10:00,146.85,147.01,146.81,146.88,17115.0,123.229,123.3633,123.1954,123.2542,17115.0
2018-06-18 11:20:00,146.9,146.99,146.57,146.61,24854.0,123.271,123.3465,122.994,123.0276,24854.0
2018-06-18 11:30:00,146.65,146.7,146.33,146.33,11946.0,123.0612,123.1031,122.7927,122.7927,11946.0
2018-06-18 11:40:00,146.32,146.33,146.18,146.26,15791.0,122.7843,122.7927,122.6668,122.7339,15791.0
2018-06-18 11:50:00,146.29,146.33,146.0,146.12,18252.0,122.7591,122.7927,122.5157,122.6164,18252.0
2018-06-18 12:00:00,146.11,146.33,145.9,146.33,15116.0,122.608,122.7927,122.4318,122.7927,15116.0
2018-06-18 12:10:00,146.31,146.31,146.06,146.15,17806.0,122.7759,122.7759,122.5661,122.6416,17806.0
2018-06-18 12:20:00,146.17,146.22,146.02,146.02,16427.0,122.6584,122.7003,122.5325,122.5325,16427.0
2018-06-18 12:30:00,145.99,146.16,145.99,146.08,9359.0,122.5073,122.65,122.5073,122.5829,9359.0
2018-06-18 12:40:00,146.08,146.25,146.03,146.19,10633.0,122.5829,122.7255,122.5409,122.6752,10633.0
2018-06-18 12:50:00,146.16,146.27,146.05,146.27,9535.0,122.65,122.7423,122.5577,122.7423,9535.0
2018-06-18 13:00:00,146.29,146.29,146.0,146.0,10514.0,122.7591,122.7591,122.5157,122.5157,10514.0
2018-06-18 13:10:00,146.03,146.29,146.01,146.23,16986.0,122.5409,122.7591,122.5241,122.7087,16986.0
2018-06-18 13:20:00,146.28,146.42,146.18,146.23,12221.0,122.7507,122.8682,122.6668,122.7087,12221.0
2018-06-18 13:30:00,146.24,146.35,146.14,146.14,9507.0,122.7171,122.8094,122.6332,122.6332,9507.0
2018-06-18 13:40:00,146.13,146.14,145.95,145.98,15997.0,122.6248,122.6332,122.4738,122.4989,15997.0
2018-06-18 13:50:00,145.98,145.98,145.7,145.83,16295.0,122.4989,122.4989,122.264,122.3731,16295.0
2018-06-18 14:00:00,145.86,145.86,145.64,145.77,16325.0,122.3983,122.3983,122.2136,122.3227,16325.0
2018-06-18 14:10:00,145.81,145.81,145.58,145.76,23281.0,122.3563,122.3563,122.1633,122.3143,23281.0
2018-06-18 14:20:00,145.72,145.75,145.58,145.69,18264.0,122.2808,122.3059,122.1633,122.2556,18264.0
2018-06-18 14:30:00,145.67,145.92,145.65,145.92,21579.0,122.2388,122.4486,122.222,122.4486,21579.0
2018-06-18 14:40:00,145.98,146.15,145.91,145.91,12126.0,122.4989,122.6416,122.4402,122.4402,12126.0
2018-06-18 14:50:00,145.92,145.96,145.45,145.48,18289.0,122.4486,122.4822,122.0542,122.0794,18289.0
2018-06-18 15:00:00,145.48,145.51,145.33,145.46,29856.0,122.0794,122.1045,121.9535,122.0626,29856.0
2018-06-18 15:10:00,145.46,145.72,145.43,145.61,24904.0,122.0626,122.2808,122.0374,122.1885,24904.0
2018-06-18 15:20:00,145.6,145.66,145.5,145.58,30943.0,122.1801,122.2304,122.0962,122.1633,30943.0
2018-06-18 15:30:00,145.59,145.8,145.59,145.62,30580.0,122.1717,122.3479,122.1717,122.1969,30580.0
2018-06-18 15:40:00,145.61,145.76,145.4,145.73,48650.0,122.1885,122.3143,122.0122,122.2892,48650.0
2018-06-18 15:50:00,145.73,145.83,145.66,145.76,90052.0,122.2892,122.3731,122.2304,122.3143,90052.0
2018-06-19 09:30:00,144.1,144.7,143.9,144.04,27460.0,120.9213,121.4248,120.7535,120.871,27460.0
2018-06-19 09:40:00,144.06,144.09,143.01,143.52,25484.0,120.8878,120.913,120.0067,120.4346,25484.0
2018-06-19 09:50:00,143.58,143.58,143.12,143.22,17210.0,120.485,120.485,120.099,120.1829,17210.0
2018-06-19 10:00:00,143.16,143.53,143.05,143.06,36258.0,120.1325,120.443,120.0402,120.0486,36258.0
2018-06-19 10:10:00,143.07,143.11,142.58,142.71,36454.0,120.057,120.0906,119.6458,119.7549,36454.0
2018-06-19 10:20:00,142.62,142.74,142.29,142.58,28441.0,119.6794,119.7801,119.4025,119.6458,28441.0
2018-06-19 10:30:00,142.58,142.91,142.35,142.35,25436.0,119.6458,119.9228,119.4528,119.4528,25436.0
2018-06-19 10:40:00,142.36,143.1,142.25,142.99,22027.0,119.4612,120.0822,119.3689,119.9899,22027.0
2018-06-19 10:50:00,142.96,143.19,142.76,142.92,31051.0,119.9647,120.1577,119.7969,119.9312,31051.0
2018-06-19 11:00:00,142.89,142.98,142.71,142.73,30452.0,119.906,119.9815,119.7549,119.7717,30452.0
2018-06-19 11:10:00,142.82,143.07,142.73,142.99,26265.0,119.8472,120.057,119.7717,119.9899,26265.0
2018-06-19 11:20:00,142.97,143.26,142.97,143.19,26754.0,119.9731,120.2165,119.9731,120.1577,26754.0
2018-06-19 11:30:00,143.19,143.23,143.1,143.18,14757.0,120.1577,120.1913,120.0822,120.1493,14757.0
2018-06-19 11:40:00,143.19,143.84,143.12,143.74,23057.0,120.1577,120.7032,120.099,120.6193,23057.0
2018-06-19 11:50:00,143.78,143.91,143.69,143.8,22827.0,120.6528,120.7619,120.5773,120.6696,22827.0
2018-06-19 12:00:00,143.76,143.88,143.55,143.88,13272.0,120.636,120.7367,120.4598,120.7367,13272.0
2018-06-19 12:10:00,143.83,143.86,143.6,143.78,9646.0,120.6948,120.72,120.5018,120.6528,9646.0
2018-06-19 12:20:00,143.78,143.85,143.67,143.74,7480.0,120.6528,120.7116,120.5605,120.6193,7480.0
2018-06-19 12:30:00,143.72,143.77,143.56,143.58,9680.0,120.6025,120.6444,120.4682,120.485,9680.0
2018-06-19 12:40:00,143.55,143.55,143.26,143.36,13579.0,120.4598,120.4598,120.2165,120.3004,13579.0
2018-06-19 12:50:00,143.35,143.57,143.33,143.55,8933.0,120.292,120.4766,120.2752,120.4598,8933.0
2018-06-19 13:00:00,143.57,143.63,143.48,143.58,6065.0,120.4766,120.5269,120.4011,120.485,6065.0
2018-06-19 13:10:00,143.56,143.66,143.51,143.55,6379.0,120.4682,120.5521,120.4263,120.4598,6379.0
2018-06-19 13:20:00,143.51,143.51,143.35,143.45,6139.0,120.4263,120.4263,120.292,120.3759,6139.0
2018-06-19 13:30:00,143.48,143.51,143.25,143.51,9326.0,120.4011,120.4263,120.2081,120.4263,9326.0
2018-06-19 13:40:00,143.53,143.78,143.53,143.77,13351.0,120.443,120.6528,120.443,120.6444,13351.0
2018-06-19 13:50:00,143.82,143.82,143.61,143.67,7591.0,120.6864,120.6864,120.5102,120.5605,7591.0
2018-06-19 14:00:00,143.68,144.06,143.68,144.03,14887.0,120.5689,120.8878,120.5689,120.8626,14887.0
2018-06-19 14:10:00,143.99,144.02,143.86,143.93,12198.0,120.829,120.8542,120.72,120.7787,12198.0
2018-06-19 14:20:00,143.91,143.94,143.66,143.74,14911.0,120.7619,120.7871,120.5521,120.6193,14911.0
2018-06-19 14:30:00,143.73,143.82,143.72,143.74,15464.0,120.6109,120.6864,120.6025,120.6193,15464.0
2018-06-19 14:40:00,143.79,143.92,143.69,143.76,13317.0,120.6612,120.7703,120.5773,120.636,13317.0
2018-06-19 14:50:00,143.78,143.89,143.69,143.73,23069.0,120.6528,120.7451,120.5773,120.6109,23069.0
2018-06-19 15:00:00,143.72,143.72,143.43,143.56,26219.0,120.6025,120.6025,120.3591,120.4682,26219.0
2018-06-19 15:10:00,143.54,143.57,143.31,143.32,19049.0,120.4514,120.4766,120.2584,120.2668,19049.0
2018-06-19 15:20:00,143.32,143.32,143.06,143.1,27224.0,120.2668,120.2668,120.0486,120.0822,27224.0
2018-06-19 15:30:00,143.09,143.18,142.93,143.02,35757.0,120.0738,120.1493,119.9395,120.0151,35757.0
2018-06-19 15:40:00,143.01,143.24,142.72,142.78,64689.0,120.0067,120.1997,119.7633,119.8137,64689.0
2018-06-19 15:50:00,142.8,143.38,142.79,143.18,120229.0,119.8305,120.3172,119.8221,120.1493,120229.0
2018-06-20 09:30:00,143.21,143.32,142.36,142.53,30468.0,120.1745,120.2668,119.4612,119.6039,30468.0
2018-06-20 09:40:00,142.58,143.4,142.4,143.04,26424.0,119.6458,120.3339,119.4948,120.0319,26424.0
2018-06-20 09:50:00,143.04,143.27,142.99,143.09,29739.0,120.0319,120.2249,119.9899,120.0738,29739.0
2018-06-20 10:00:00,143.12,143.21,142.85,143.09,22002.0,120.099,120.1745,119.8724,120.0738,22002.0
2018-06-20 10:10:00,143.12,143.36,143.04,143.17,19771.0,120.099,120.3004,120.0319,120.1409,19771.0
2018-06-20 10:20:00,143.16,143.33,143.0,143.16,16251.0,120.1325,120.2752,119.9983,120.1325,16251.0
2018-06-20 10:30:00,143.11,143.11,142.71,143.04,15273.0,120.0906,120.0906,119.7549,120.0319,15273.0
2018-06-20 10:40:00,143.0,143.01,142.52,142.62,14907.0,119.9983,120.0067,119.5955,119.6794,14907.0
2018-06-20 10:50:00,142.66,142.96,142.62,142.87,21245.0,119.713,119.9647,119.6794,119.8892,21245.0
2018-06-20 11:00:00,142.85,142.89,142.55,142.84,16878.0,119.8724,119.906,119.6207,119.864,16878.0
2018-06-20 11:10:00,142.87,142.9,142.5,142.61,21952.0,119.8892,119.9144,119.5787,119.671,21952.0
2018-06-20 11:20:00,142.64,142.8,142.61,142.74,14126.0,119.6962,119.8305,119.671,119.7801,14126.0
2018-06-20 11:30:00,142.75,142.76,142.56,142.65,13139.0,119.7885,119.7969,119.6291,119.7046,13139.0
2018-06-20 11:40:00,142.64,142.83,142.6,142.61,17047.0,119.6962,119.8556,119.6626,119.671,17047.0
2018-06-20 11:50:00,142.63,142.86,142.62,142.86,11384.0,119.6878,119.8808,119.6794,119.8808,11384.0
2018-06-20 12:00:00,142.83,143.09,142.78,142.96,16005.0,119.8556,120.0738,119.8137,119.9647,16005.0
2018-06-20 12:10:00,142.99,143.12,142.89,143.04,9536.0,119.9899,120.099,119.906,120.0319,9536.0
2018-06-20 12:20:00,143.02,143.17,143.0,143.13,7604.0,120.0151,120.1409,119.9983,120.1074,7604.0
2018-06-20 12:30:00,143.12,143.16,142.91,142.94,19822.0,120.099,120.1325,119.9228,119.9479,19822.0
2018-06-20 12:40:00,142.95,143.19,142.94,143.12,14474.0,119.9563,120.1577,119.9479,120.099,14474.0
2018-06-20 12:50:00,143.12,143.22,143.03,143.09,13826.0,120.099,120.1829,120.0235,120.0738,13826.0
2018-06-20 13:00:00,143.11,143.22,143.03,143.17,6961.0,120.0906,120.1829,120.0235,120.1409,6961.0
2018-06-20 13:10:00,143.15,143.21,143.06,143.11,12580.0,120.1242,120.1745,120.0486,120.0906,12580.0
2018-06-20 13:20:00,143.1,143.14,142.76,142.88,12762.0,120.0822,120.1158,119.7969,119.8976,12762.0
2018-06-20 13:30:00,142.92,142.92,142.73,142.75,8228.0,119.9312,119.9312,119.7717,119.7885,8228.0
2018-06-20 13:40:00,142.76,142.85,142.72,142.78,17645.0,119.7969,119.8724,119.7633,119.8137,17645.0
2018-06-20 13:50:00,142.79,143.63,142.78,143.18,37651.0,119.8221,120.5269,119.8137,120.1493,37651.0
2018-06-20 14:00:00,143.24,143.25,143.08,143.24,13624.0,120.1997,120.2081,120.0654,120.1997,13624.0
2018-06-20 14:10:00,143.24,143.38,143.2,143.23,17535.0,120.1997,120.3172,120.1661,120.1913,17535.0
2018-06-20 14:20:00,143.26,143.31,143.14,143.22,13122.0,120.2165,120.2584,120.1158,120.1829,13122.0
2018-06-20 14:30:00,143.23,143.23,142.96,143.07,19349.0,120.1913,120.1913,119.9647,120.057,19349.0
2018-06-20 14:40:00,143.06,143.1,142.95,143.06,15545.0,120.0486,120.0822,119.9563,120.0486,15545.0
2018-06-20 14:50:00,143.06,143.14,142.91,143.02,17549.0,120.0486,120.1158,119.9228,120.0151,17549.0
2018-06-20 15:00:00,143.0,143.18,142.93,143.18,28415.0,119.9983,120.1493,119.9395,120.1493,28415.0
2018-06-20 15:10:00,143.18,143.28,143.12,143.25,17434.0,120.1493,120.2332,120.099,120.2081,17434.0
2018-06-20 15:20:00,143.24,143.36,143.22,143.36,18113.0,120.1997,120.3004,120.1829,120.3004,18113.0
2018-06-20 15:30:00,143.34,143.36,143.11,143.19,27113.0,120.2836,120.3004,120.0906,120.1577,27113.0
2018-06-20 15:40:00,143.19,143.19,143.03,143.04,32403.0,120.1577,120.1577,120.0235,120.0319,32403.0
2018-06-20 15:50:00,143.06,143.07,142.88,143.01,115444.0,120.0486,120.057,119.8976,120.0067,115444.0
2018-06-21 09:30:00,142.22,142.22,141.62,141.91,43457.0,119.3437,119.3437,118.8403,119.0836,43457.0
2018-06-21 09:40:00,141.84,141.94,141.53,141.67,31871.0,119.0249,119.1088,118.7647,118.8822,31871.0
2018-06-21 09:50:00,141.68,141.71,141.36,141.54,18571.0,118.8906,118.9158,118.6221,118.7731,18571.0
2018-06-21 10:00:00,141.55,141.63,140.96,141.1,26700.0,118.7815,118.8487,118.2864,118.4039,26700.0
2018-06-21 10:10:00,141.04,141.29,141.0,141.08,14169.0,118.3536,118.5633,118.32,118.3871,14169.0
2018-06-21 10:20:00,140.99,141.0,140.7,140.84,17213.0,118.3116,118.32,118.0682,118.1857,17213.0
2018-06-21 10:30:00,140.78,141.02,140.77,140.86,26220.0,118.1354,118.3368,118.127,118.2025,26220.0
2018-06-21 10:40:00,140.81,140.91,140.51,140.81,15917.0,118.1605,118.2445,117.9088,118.1605,15917.0
2018-06-21 10:50:00,140.78,141.11,140.69,141.09,20483.0,118.1354,118.4123,118.0599,118.3955,20483.0
2018-06-21 11:00:00,141.15,141.79,141.02,141.57,45602.0,118.4459,118.9829,118.3368,118.7983,45602.0
2018-06-21 11:10:00,141.57,141.88,141.33,141.87,21018.0,118.7983,119.0584,118.5969,119.05,21018.0
2018-06-21 11:20:00,141.87,141.87,141.47,141.58,17723.0,119.05,119.05,118.7144,118.8067,17723.0
2018-06-21 11:30:00,141.57,141.96,141.57,141.96,14237.0,118.7983,119.1256,118.7983,119.1256,14237.0
2018-06-21 11:40:00,141.97,142.29,141.88,142.24,17047.0,119.134,119.4025,119.0584,119.3605,17047.0
2018-06-21 11:50:00,142.27,142.52,142.27,142.46,18679.0,119.3857,119.5955,119.3857,119.5451,18679.0
2018-06-21 12:00:00,142.45,142.49,142.08,142.28,18181.0,119.5368,119.5703,119.2263,119.3941,18181.0
2018-06-21 12:10:00,142.22,142.39,141.97,142.06,33123.0,119.3437,119.4864,119.134,119.2095,33123.0
2018-06-21 12:20:00,142.05,142.13,141.98,142.08,14253.0,119.2011,119.2682,119.1424,119.2263,14253.0
2018-06-21 12:30:00,142.13,142.15,141.89,142.01,12436.0,119.2682,119.285,119.0668,119.1675,12436.0
2018-06-21 12:40:00,141.96,142.07,141.94,141.94,9495.0,119.1256,119.2179,119.1088,119.1088,9495.0
2018-06-21 12:50:00,141.94,142.12,141.87,141.93,22251.0,119.1088,119.2598,119.05,119.1004,22251.0
2018-06-21 13:00:00,141.95,141.98,141.85,141.95,17910.0,119.1172,119.1424,119.0333,119.1172,17910.0
2018-06-21 13:10:00,141.98,142.02,141.94,141.97,12253.0,119.1424,119.1759,119.1088,119.134,12253.0
2018-06-21 13:20:00,141.97,142.06,141.75,141.76,19187.0,119.134,119.2095,118.9493,118.9577,19187.0
2018-06-21 13:30:00,141.74,141.85,141.61,141.76,18983.0,118.941,119.0333,118.8319,118.9577,18983.0
2018-06-21 13:40:00,141.74,141.78,141.56,141.65,16833.0,118.941,118.9745,118.7899,118.8654,16833.0
2018-06-21 13:50:00,141.66,141.76,141.54,141.71,38126.0,118.8738,118.9577,118.7731,118.9158,38126.0
2018-06-21 14:00:00,141.68,141.9,141.65,141.87,14775.0,118.8906,119.0752,118.8654,119.05,14775.0
2018-06-21 14:10:00,141.87,141.89,141.67,141.69,9820.0,119.05,119.0668,118.8822,118.899,9820.0
2018-06-21 14:20:00,141.69,141.76,141.56,141.61,23894.0,118.899,118.9577,118.7899,118.8319,23894.0
2018-06-21 14:30:00,141.62,141.68,141.46,141.46,16198.0,118.8403,118.8906,118.706,118.706,16198.0
2018-06-21 14:40:00,141.44,141.54,141.37,141.54,16891.0,118.6892,118.7731,118.6305,118.7731,16891.0
2018-06-21 14:50:00,141.53,141.54,141.18,141.18,23890.0,118.7647,118.7731,118.471,118.471,23890.0
2018-06-21 15:00:00,141.16,141.24,140.99,141.2,37680.0,118.4543,118.5214,118.3116,118.4878,37680.0
2018-06-21 15:10:00,141.19,141.19,140.69,140.71,30164.0,118.4794,118.4794,118.0599,118.0766,30164.0
2018-06-21 15:20:00,140.69,141.0,140.43,140.88,37940.0,118.0599,118.32,117.8417,118.2193,37940.0
2018-06-21 15:30:00,140.84,140.84,140.47,140.66,42628.0,118.1857,118.1857,117.8752,118.0347,42628.0
2018-06-21 15:40:00,140.64,140.71,140.4,140.66,67161.0,118.0179,118.0766,117.8165,118.0347,67161.0
2018-06-21 15:50:00,140.66,140.94,140.6,140.78,140368.0,118.0347,118.2696,117.9843,118.1354,140368.0
2018-06-22 09:30:00,141.91,142.35,141.18,141.43,23972.0,119.0836,119.4528,118.471,118.6808,23972.0
2018-06-22 09:40:00,141.42,141.52,141.11,141.51,10701.0,118.6724,118.7563,118.4123,118.748,10701.0
2018-06-22 09:50:00,141.49,142.48,141.48,142.39,25939.0,118.7312,119.5619,118.7228,119.4864,25939.0
2018-06-22 10:00:00,142.39,142.97,142.38,142.9,17819.0,119.4864,119.9731,119.478,119.9144,17819.0
2018-06-22 10:10:00,142.91,143.37,142.82,143.25,22523.0,119.9228,120.3088,119.8472,120.2081,22523.0
2018-06-22 10:20:00,143.22,143.37,142.68,142.9,17648.0,120.1829,120.3088,119.7298,119.9144,17648.0
2018-06-22 10:30:00,142.83,143.01,142.45,142.45,15149.0,119.8556,120.0067,119.5368,119.5368,15149.0
2018-06-22 10:40:00,142.43,142.6,142.26,142.41,12417.0,119.52,119.6626,119.3773,119.5032,12417.0
2018-06-22 10:50:00,142.37,142.63,142.13,142.63,16342.0,119.4696,119.6878,119.2682,119.6878,16342.0
2018-06-22 11:00:00,142.58,142.7,142.35,142.42,12024.0,119.6458,119.7465,119.4528,119.5116,12024.0
2018-06-22 11:10:00,142.39,142.39,142.12,142.2,15371.0,119.4864,119.4864,119.2598,119.327,15371.0
2018-06-22 11:20:00,142.13,142.52,141.97,142.5,15034.0,119.2682,119.5955,119.134,119.5787,15034.0
2018-06-22 11:30:00,142.55,142.55,142.18,142.43,6409.0,119.6207,119.6207,119.3102,119.52,6409.0
2018-06-22 11:40:00,142.41,142.56,142.33,142.33,11967.0,119.5032,119.6291,119.4361,119.4361,11967.0
2018-06-22 11:50:00,142.36,142.51,142.33,142.33,8500.0,119.4612,119.5871,119.4361,119.4361,8500.0
2018-06-22 12:00:00,142.4,142.45,142.28,142.28,40115.0,119.4948,119.5368,119.3941,119.3941,40115.0
2018-06-22 12:10:00,142.3,142.58,142.24,142.34,10942.0,119.4109,119.6458,119.3605,119.4444,10942.0
2018-06-22 12:20:00,142.37,142.37,142.15,142.21,8788.0,119.4696,119.4696,119.285,119.3354,8788.0
2018-06-22 12:30:00,142.23,142.34,142.21,142.28,6535.0,119.3521,119.4444,119.3354,119.3941,6535.0
2018-06-22 12:40:00,142.3,142.31,142.18,142.18,6588.0,119.4109,119.4193,119.3102,119.3102,6588.0
2018-06-22 12:50:00,142.18,142.3,142.16,142.25,8668.0,119.3102,119.4109,119.2934,119.3689,8668.0
2018-06-22 13:00:00,142.25,142.33,142.23,142.32,8007.0,119.3689,119.4361,119.3521,119.4277,8007.0
2018-06-22 13:10:00,142.27,142.37,142.27,142.34,9908.0,119.3857,119.4696,119.3857,119.4444,9908.0
2018-06-22 13:20:00,142.36,142.5,142.31,142.47,11666.0,119.4612,119.5787,119.4193,119.5535,11666.0
2018-06-22 13:30:00,142.45,142.52,142.37,142.52,6182.0,119.5368,119.5955,119.4696,119.5955,6182.0
2018-06-22 13:40:00,142.51,142.61,142.38,142.49,7653.0,119.5871,119.671,119.478,119.5703,7653.0
2018-06-22 13:50:00,142.49,142.51,142.31,142.33,12866.0,119.5703,119.5871,119.4193,119.4361,12866.0
2018-06-22 14:00:00,142.34,142.55,142.34,142.45,9219.0,119.4444,119.6207,119.4444,119.5368,9219.0
2018-06-22 14:10:00,142.49,142.49,142.32,142.42,8550.0,119.5703,119.5703,119.4277,119.5116,8550.0
2018-06-22 14:20:00,142.42,142.5,142.3,142.44,8335.0,119.5116,119.5787,119.4109,119.5284,8335.0
2018-06-22 14:30:00,142.4,142.42,142.21,142.26,15027.0,119.4948,119.5116,119.3354,119.3773,15027.0
2018-06-22 14:40:00,142.26,142.6,142.26,142.56,22267.0,119.3773,119.6626,119.3773,119.6291,22267.0
2018-06-22 14:50:00,142.58,142.62,142.51,142.57,16001.0,119.6458,119.6794,119.5871,119.6375,16001.0
2018-06-22 15:00:00,142.58,142.67,142.5,142.67,16850.0,119.6458,119.7214,119.5787,119.7214,16850.0
2018-06-22 15:10:00,142.67,142.75,142.51,142.51,17551.0,119.7214,119.7885,119.5871,119.5871,17551.0
2018-06-22 15:20:00,142.5,142.62,142.5,142.54,14763.0,119.5787,119.6794,119.5787,119.6123,14763.0
2018-06-22 15:30:00,142.51,142.67,142.36,142.4,23773.0,119.5871,119.7214,119.4612,119.4948,23773.0
2018-06-22 15:40:00,142.36,142.4,142.14,142.25,37230.0,119.4612,119.4948,119.2766,119.3689,37230.0
2018-06-22 15:50:00,142.22,142.33,141.3,141.48,191541.0,119.3437,119.4361,118.5717,118.7228,191541.0
2018-06-25 09:30:00,140.91,141.27,140.82,141.02,20187.0,118.2445,118.5466,118.1689,118.3368,20187.0
2018-06-25 09:40:00,140.9,140.91,140.03,140.2,16323.0,118.2361,118.2445,117.506,117.6487,16323.0
2018-06-25 09:50:00,140.12,140.12,139.76,139.86,26965.0,117.5815,117.5815,117.2794,117.3634,26965.0
2018-06-25 10:00:00,139.99,140.02,139.56,139.61,16146.0,117.4724,117.4976,117.1116,117.1536,16146.0
2018-06-25 10:10:00,139.63,139.75,139.32,139.5,16095.0,117.1704,117.2711,116.9102,117.0613,16095.0
2018-06-25 10:20:00,139.5,139.9,139.39,139.83,16510.0,117.0613,117.3969,116.969,117.3382,16510.0
2018-06-25 10:30:00,139.85,140.28,139.78,140.24,18924.0,117.355,117.7158,117.2962,117.6822,18924.0
2018-06-25 10:40:00,140.28,140.77,140.26,140.66,29599.0,117.7158,118.127,117.699,118.0347,29599.0
2018-06-25 10:50:00,140.76,141.01,140.52,140.62,72928.0,118.1186,118.3284,117.9172,118.0011,72928.0
2018-06-25 11:00:00,140.56,140.72,140.39,140.68,34550.0,117.9508,118.085,117.8081,118.0515,34550.0
2018-06-25 11:10:00,140.71,141.05,140.66,140.69,28790.0,118.0766,118.3619,118.0347,118.0599,28790.0
2018-06-25 11:20:00,140.71,140.72,140.17,140.17,23178.0,118.0766,118.085,117.6235,117.6235,23178.0
2018-06-25 11:30:00,140.17,140.21,140.0,140.05,18276.0,117.6235,117.6571,117.4808,117.5228,18276.0
2018-06-25 11:40:00,140.0,140.65,139.95,140.64,17168.0,117.4808,118.0263,117.4389,118.0179,17168.0
2018-06-25 11:50:00,140.67,140.71,140.54,140.7,13116.0,118.0431,118.0766,117.934,118.0682,13116.0
2018-06-25 12:00:00,140.77,140.77,140.04,140.07,24190.0,118.127,118.127,117.5144,117.5396,24190.0
2018-06-25 12:10:00,140.06,140.23,139.78,140.2,10048.0,117.5312,117.6738,117.2962,117.6487,10048.0
2018-06-25 12:20:00,140.15,140.5,140.08,140.39,13413.0,117.6067,117.9004,117.548,117.8081,13413.0
2018-06-25 12:30:00,140.39,140.56,140.36,140.4,17144.0,117.8081,117.9508,117.7829,117.8165,17144.0
2018-06-25 12:40:00,140.41,140.59,140.29,140.39,14183.0,117.8249,117.9759,117.7242,117.8081,14183.0
2018-06-25 12:50:00,140.43,140.9,140.42,140.88,13134.0,117.8417,118.2361,117.8333,118.2193,13134.0
2018-06-25 13:00:00,140.78,140.78,140.61,140.66,10968.0,118.1354,118.1354,117.9927,118.0347,10968.0
2018-06-25 13:10:00,140.66,140.69,140.34,140.44,16152.0,118.0347,118.0599,117.7661,117.8501,16152.0
2018-06-25 13:20:00,140.43,140.62,140.38,140.61,13179.0,117.8417,118.0011,117.7997,117.9927,13179.0
2018-06-25 13:30:00,140.53,140.87,140.53,140.77,10865.0,117.9256,118.2109,117.9256,118.127,10865.0
2018-06-25 13:40:00,140.8,141.25,140.74,141.12,15897.0,118.1522,118.5298,118.1018,118.4207,15897.0
2018-06-25 13:50:00,141.13,141.26,141.04,141.15,13487.0,118.4291,118.5382,118.3536,118.4459,13487.0
2018-06-25 14:00:00,141.15,141.32,140.94,141.05,21337.0,118.4459,118.5885,118.2696,118.3619,21337.0
2018-06-25 14:10:00,140.96,141.04,140.76,140.78,13809.0,118.2864,118.3536,118.1186,118.1354,13809.0
2018-06-25 14:20:00,140.78,140.82,140.68,140.8,13690.0,118.1354,118.1689,118.0515,118.1522,13690.0
2018-06-25 14:30:00,140.76,140.76,140.25,140.25,21226.0,118.1186,118.1186,117.6906,117.6906,21226.0
2018-06-25 14:40:00,140.27,140.35,140.12,140.16,15874.0,117.7074,117.7745,117.5815,117.6151,15874.0
2018-06-25 14:50:00,140.09,140.29,139.99,140.27,27743.0,117.5564,117.7242,117.4724,117.7074,27743.0
2018-06-25 15:00:00,140.25,140.39,140.1,140.11,23163.0,117.6906,117.8081,117.5648,117.5731,23163.0
2018-06-25 15:10:00,140.1,140.25,139.88,140.22,34512.0,117.5648,117.6906,117.3801,117.6655,34512.0
2018-06-25 15:20:00,140.23,140.29,140.06,140.06,24750.0,117.6738,117.7242,117.5312,117.5312,24750.0
2018-06-25 15:30:00,140.08,141.04,139.96,141.01,45200.0,117.548,118.3536,117.4473,118.3284,45200.0
2018-06-25 15:40:00,140.98,141.26,140.85,141.02,55075.0,118.3032,118.5382,118.1941,118.3368,55075.0
2018-06-25 15:50:00,140.99,141.42,140.94,140.98,207993.0,118.3116,118.6724,118.2696,118.3032,207993.0
2018-06-26 09:30:00,141.78,142.31,141.37,141.37,31735.0,118.9745,119.4193,118.6305,118.6305,31735.0
2018-06-26 09:40:00,141.45,141.77,141.13,141.31,16507.0,118.6976,118.9661,118.4291,118.5801,16507.0
2018-06-26 09:50:00,141.27,141.27,140.83,141.26,23910.0,118.5466,118.5466,118.1773,118.5382,23910.0
2018-06-26 10:00:00,141.31,141.45,141.07,141.07,7278.0,118.5801,118.6976,118.3787,118.3787,7278.0
2018-06-26 10:10:00,140.96,141.45,140.93,141.4,13407.0,118.2864,118.6976,118.2612,118.6556,13407.0
2018-06-26 10:20:00,141.29,141.42,141.13,141.16,11564.0,118.5633,118.6724,118.4291,118.4543,11564.0
2018-06-26 10:30:00,141.19,141.43,141.18,141.33,14045.0,118.4794,118.6808,118.471,118.5969,14045.0
2018-06-26 10:40:00,141.28,141.49,141.13,141.33,10901.0,118.5549,118.7312,118.4291,118.5969,10901.0
2018-06-26 10:50:00,141.36,141.58,141.28,141.51,12423.0,118.6221,118.8067,118.5549,118.748,12423.0
2018-06-26 11:00:00,141.51,141.66,141.37,141.58,13703.0,118.748,118.8738,118.6305,118.8067,13703.0
2018-06-26 11:10:00,141.62,141.7,141.52,141.52,10701.0,118.8403,118.9074,118.7563,118.7563,10701.0
2018-06-26 11:20:00,141.52,141.62,141.44,141.57,14535.0,118.7563,118.8403,118.6892,118.7983,14535.0
2018-06-26 11:30:00,141.58,141.59,141.34,141.36,15349.0,118.8067,118.8151,118.6053,118.6221,15349.0
2018-06-26 11:40:00,141.33,141.47,141.21,141.21,12294.0,118.5969,118.7144,118.4962,118.4962,12294.0
2018-06-26 11:50:00,141.19,141.4,141.06,141.38,10534.0,118.4794,118.6556,118.3703,118.6389,10534.0
2018-06-26 12:00:00,141.42,141.57,141.33,141.42,10395.0,118.6724,118.7983,118.5969,118.6724,10395.0
2018-06-26 12:10:00,141.39,141.55,141.17,141.31,13668.0,118.6473,118.7815,118.4626,118.5801,13668.0
2018-06-26 12:20:00,141.28,141.28,141.07,141.12,7107.0,118.5549,118.5549,118.3787,118.4207,7107.0
2018-06-26 12:30:00,141.2,141.37,141.1,141.25,5475.0,118.4878,118.6305,118.4039,118.5298,5475.0
2018-06-26 12:40:00,141.25,141.42,141.01,141.11,10593.0,118.5298,118.6724,118.3284,118.4123,10593.0
2018-06-26 12:50:00,141.08,141.28,141.05,141.28,6358.0,118.3871,118.5549,118.3619,118.5549,6358.0
2018-06-26 13:00:00,141.15,141.24,141.08,141.24,8888.0,118.4459,118.5214,118.3871,118.5214,8888.0
2018-06-26 13:10:00,141.24,141.43,141.13,141.43,7037.0,118.5214,118.6808,118.4291,118.6808,7037.0
2018-06-26 13:20:00,141.44,141.47,141.35,141.43,6598.0,118.6892,118.7144,118.6137,118.6808,6598.0
2018-06-26 13:30:00,141.42,141.44,141.29,141.4,10388.0,118.6724,118.6892,118.5633,118.6556,10388.0
2018-06-26 13:40:00,141.38,141.38,141.18,141.28,13145.0,118.6389,118.6389,118.471,118.5549,13145.0
2018-06-26 13:50:00,141.27,141.28,141.17,141.26,7391.0,118.5466,118.5549,118.4626,118.5382,7391.0
2018-06-26 14:00:00,141.26,141.35,141.11,141.14,10566.0,118.5382,118.6137,118.4123,118.4375,10566.0
2018-06-26 14:10:00,141.15,141.2,141.03,141.1,10228.0,118.4459,118.4878,118.3452,118.4039,10228.0
2018-06-26 14:20:00,141.05,141.26,141.03,141.2,17403.0,118.3619,118.5382,118.3452,118.4878,17403.0
2018-06-26 14:30:00,141.17,141.46,141.13,141.41,7497.0,118.4626,118.706,118.4291,118.664,7497.0
2018-06-26 14:40:00,141.43,141.66,141.39,141.57,13660.0,118.6808,118.8738,118.6473,118.7983,13660.0
2018-06-26 14:50:00,141.52,141.56,141.19,141.23,13697.0,118.7563,118.7899,118.4794,118.513,13697.0
2018-06-26 15:00:00,141.24,141.28,141.07,141.21,10992.0,118.5214,118.5549,118.3787,118.4962,10992.0
2018-06-26 15:10:00,141.18,141.25,141.15,141.21,12172.0,118.471,118.5298,118.4459,118.4962,12172.0
2018-06-26 15:20:00,141.23,141.32,141.18,141.28,12596.0,118.513,118.5885,118.471,118.5549,12596.0
2018-06-26 15:30:00,141.29,141.55,141.28,141.29,16138.0,118.5633,118.7815,118.5549,118.5633,16138.0
2018-06-26 15:40:00,141.31,141.31,140.92,140.94,23496.0,118.5801,118.5801,118.2529,118.2696,23496.0
2018-06-26 15:50:00,140.9,141.3,140.78,140.99,255899.0,118.2361,118.5717,118.1354,118.3116,255899.0
2018-06-27 09:30:00,141.39,142.0,140.88,141.0,31125.0,118.6473,119.1591,118.2193,118.32,31125.0
2018-06-27 09:40:00,141.0,141.67,140.75,141.61,40547.0,118.32,118.8822,118.1102,118.8319,40547.0
2018-06-27 09:50:00,141.6,142.26,141.51,142.26,43622.0,118.8235,119.3773,118.748,119.3773,43622.0
2018-06-27 10:00:00,142.28,142.7,142.2,142.49,30287.0,119.3941,119.7465,119.327,119.5703,30287.0
2018-06-27 10:10:00,142.49,142.91,142.49,142.9,11048.0,119.5703,119.9228,119.5703,119.9144,11048.0
2018-06-27 10:20:00,142.84,143.12,142.72,142.79,20156.0,119.864,120.099,119.7633,119.8221,20156.0
2018-06-27 10:30:00,142.8,143.18,142.71,143.14,11139.0,119.8305,120.1493,119.7549,120.1158,11139.0
2018-06-27 10:40:00,143.07,143.11,142.8,142.88,9757.0,120.057,120.0906,119.8305,119.8976,9757.0
2018-06-27 10:50:00,142.73,143.36,142.72,143.24,33714.0,119.7717,120.3004,119.7633,120.1997,33714.0
2018-06-27 11:00:00,143.15,143.37,142.92,143.04,32199.0,120.1242,120.3088,119.9312,120.0319,32199.0
2018-06-27 11:10:00,143.09,143.26,142.9,143.23,16315.0,120.0738,120.2165,119.9144,120.1913,16315.0
2018-06-27 11:20:00,143.21,143.23,142.62,142.62,40099.0,120.1745,120.1913,119.6794,119.6794,40099.0
2018-06-27 11:30:00,142.52,142.65,142.45,142.57,11372.0,119.5955,119.7046,119.5368,119.6375,11372.0
2018-06-27 11:40:00,142.53,142.91,142.39,142.79,12750.0,119.6039,119.9228,119.4864,119.8221,12750.0
2018-06-27 11:50:00,142.8,143.13,142.8,143.03,10253.0,119.8305,120.1074,119.8305,120.0235,10253.0
2018-06-27 12:00:00,143.0,143.35,143.0,143.24,14060.0,119.9983,120.292,119.9983,120.1997,14060.0
2018-06-27 12:10:00,143.3,143.56,143.13,143.49,17628.0,120.25,120.4682,120.1074,120.4095,17628.0
2018-06-27 12:20:00,143.49,143.5,143.16,143.16,16957.0,120.4095,120.4179,120.1325,120.1325,16957.0
2018-06-27 12:30:00,143.18,143.26,143.08,143.22,21865.0,120.1493,120.2165,120.0654,120.1829,21865.0
2018-06-27 12:40:00,143.22,143.23,142.94,143.07,13364.0,120.1829,120.1913,119.9479,120.057,13364.0
2018-06-27 12:50:00,143.07,143.16,142.72,142.74,25464.0,120.057,120.1325,119.7633,119.7801,25464.0
2018-06-27 13:00:00,142.74,142.88,142.19,142.3,17510.0,119.7801,119.8976,119.3186,119.4109,17510.0
2018-06-27 13:10:00,142.35,142.45,141.92,141.94,21769.0,119.4528,119.5368,119.092,119.1088,21769.0
2018-06-27 13:20:00,141.89,142.21,141.88,142.08,14451.0,119.0668,119.3354,119.0584,119.2263,14451.0
2018-06-27 13:30:00,142.08,142.28,141.94,142.13,9108.0,119.2263,119.3941,119.1088,119.2682,9108.0
2018-06-27 13:40:00,142.15,142.34,141.98,141.98,8450.0,119.285,119.4444,119.1424,119.1424,8450.0
2018-06-27 13:50:00,141.91,142.08,141.75,142.0,10600.0,119.0836,119.2263,118.9493,119.1591,10600.0
2018-06-27 14:00:00,142.01,142.15,141.64,141.66,14321.0,119.1675,119.285,118.857,118.8738,14321.0
2018-06-27 14:10:00,141.63,141.83,141.46,141.72,16062.0,118.8487,119.0165,118.706,118.9242,16062.0
2018-06-27 14:20:00,141.78,141.82,141.45,141.46,9421.0,118.9745,119.0081,118.6976,118.706,9421.0
2018-06-27 14:30:00,141.42,141.74,141.41,141.73,15872.0,118.6724,118.941,118.664,118.9326,15872.0
2018-06-27 14:40:00,141.69,141.77,141.56,141.6,8851.0,118.899,118.9661,118.7899,118.8235,8851.0
2018-06-27 14:50:00,141.63,141.63,141.26,141.32,26090.0,118.8487,118.8487,118.5382,118.5885,26090.0
2018-06-27 15:00:00,141.25,141.57,141.09,141.25,27522.0,118.5298,118.7983,118.3955,118.5298,27522.0
2018-06-27 15:10:00,141.2,141.33,140.96,141.3,20394.0,118.4878,118.5969,118.2864,118.5717,20394.0
2018-06-27 15:20:00,141.3,141.8,141.3,141.71,44885.0,118.5717,118.9913,118.5717,118.9158,44885.0
2018-06-27 15:30:00,141.72,141.85,141.47,141.58,36067.0,118.9242,119.0333,118.7144,118.8067,36067.0
2018-06-27 15:40:00,141.57,141.77,141.33,141.36,52954.0,118.7983,118.9661,118.5969,118.6221,52954.0
2018-06-27 15:50:00,141.34,141.68,140.99,141.04,147941.0,118.6053,118.8906,118.3116,118.3536,147941.0
2018-06-28 09:30:00,140.47,140.98,139.75,139.94,71194.0,118.5388,118.9692,117.9312,118.0915,71194.0
2018-06-28 09:40:00,139.77,139.8,138.72,138.92,31373.0,117.9481,117.9734,117.062,117.2308,31373.0
2018-06-28 09:50:00,138.81,139.06,138.49,138.54,30631.0,117.138,117.3489,116.8679,116.9101,30631.0
2018-06-28 10:00:00,138.71,139.01,138.68,138.77,33919.0,117.0536,117.3067,117.0283,117.1042,33919.0
2018-06-28 10:10:00,138.8,138.8,137.77,137.91,30865.0,117.1295,117.1295,116.2603,116.3785,30865.0
2018-06-28 10:20:00,137.86,138.29,137.78,138.13,30414.0,116.3363,116.6992,116.2688,116.5641,30414.0
2018-06-28 10:30:00,138.07,138.25,137.97,138.25,17817.0,116.5135,116.6654,116.4291,116.6654,17817.0
2018-06-28 10:40:00,138.23,138.34,137.89,137.89,42942.0,116.6485,116.7413,116.3616,116.3616,42942.0
2018-06-28 10:50:00,137.83,138.01,137.43,137.81,61023.0,116.311,116.4629,115.9734,116.2941,61023.0
2018-06-28 11:00:00,137.73,137.99,137.48,137.72,31272.0,116.2266,116.446,116.0156,116.2181,31272.0
2018-06-28 11:10:00,137.64,137.64,137.09,137.26,46893.0,116.1506,116.1506,115.6865,115.83,46893.0
2018-06-28 11:20:00,137.23,137.38,136.95,137.19,42885.0,115.8046,115.9312,115.5684,115.7709,42885.0
2018-06-28 11:30:00,137.23,138.1,137.21,138.1,72702.0,115.8046,116.5388,115.7878,116.5388,72702.0
2018-06-28 11:40:00,138.09,138.09,137.77,137.77,46170.0,116.5304,116.5304,116.2603,116.2603,46170.0
2018-06-28 11:50:00,137.81,137.98,137.67,137.88,23914.0,116.2941,116.4376,116.176,116.3532,23914.0
2018-06-28 12:00:00,137.88,138.11,137.8,137.87,16599.0,116.3532,116.5473,116.2857,116.3447,16599.0
2018-06-28 12:10:00,137.85,137.93,137.49,137.52,28830.0,116.3279,116.3954,116.0241,116.0494,28830.0
2018-06-28 12:20:00,137.56,137.62,137.29,137.47,18861.0,116.0831,116.1338,115.8553,116.0072,18861.0
2018-06-28 12:30:00,137.44,137.58,137.43,137.58,11930.0,115.9819,116.1,115.9734,116.1,11930.0
2018-06-28 12:40:00,137.54,137.58,137.38,137.46,16442.0,116.0663,116.1,115.9312,115.9987,16442.0
2018-06-28 12:50:00,137.51,138.3,137.51,138.19,22603.0,116.0409,116.7076,116.0409,116.6148,22603.0
2018-06-28 13:00:00,138.18,138.35,138.17,138.23,13248.0,116.6063,116.7498,116.5979,116.6485,13248.0
2018-06-28 13:10:00,138.26,138.7,138.21,138.68,22318.0,116.6738,117.0451,116.6316,117.0283,22318.0
2018-06-28 13:20:00,138.66,138.8,138.47,138.55,16858.0,117.0114,117.1295,116.8511,116.9186,16858.0
2018-06-28 13:30:00,138.53,138.61,138.35,138.44,16152.0,116.9017,116.9692,116.7498,116.8257,16152.0
2018-06-28 13:40:00,138.45,138.51,138.17,138.26,25222.0,116.8342,116.8848,116.5979,116.6738,25222.0
2018-06-28 13:50:00,138.23,138.38,138.17,138.29,12745.0,116.6485,116.7751,116.5979,116.6992,12745.0
2018-06-28 14:00:00,138.31,138.47,138.22,138.42,15466.0,116.716,116.8511,116.6401,116.8089,15466.0
2018-06-28 14:10:00,138.37,138.41,138.22,138.35,22991.0,116.7667,116.8004,116.6401,116.7498,22991.0
2018-06-28 14:20:00,138.36,138.6,138.36,138.57,12795.0,116.7582,116.9608,116.7582,116.9354,12795.0
2018-06-28 14:30:00,138.57,138.58,138.24,138.28,14248.0,116.9354,116.9439,116.657,116.6907,14248.0
2018-06-28 14:40:00,138.26,138.51,138.26,138.4,19627.0,116.6738,116.8848,116.6738,116.792,19627.0
2018-06-28 14:50:00,138.39,138.67,138.35,138.67,20446.0,116.7835,117.0198,116.7498,117.0198,20446.0
2018-06-28 15:00:00,138.65,138.86,138.63,138.76,20511.0,117.0029,117.1802,116.9861,117.0958,20511.0
2018-06-28 15:10:00,138.77,139.1,138.74,139.06,21862.0,117.1042,117.3827,117.0789,117.3489,21862.0
2018-06-28 15:20:00,139.09,139.26,138.83,138.83,56572.0,117.3743,117.5177,117.1548,117.1548,56572.0
2018-06-28 15:30:00,138.88,138.91,138.49,138.5,52199.0,117.197,117.2224,116.8679,116.8764,52199.0
2018-06-28 15:40:00,138.52,138.65,138.42,138.64,63218.0,116.8932,117.0029,116.8089,116.9945,63218.0
2018-06-28 15:50:00,138.62,138.62,138.37,138.57,116674.0,116.9776,116.9776,116.7667,116.9354,116674.0
2018-06-29 09:30:00,139.02,139.47,138.81,139.29,19997.0,117.3152,117.6949,117.138,117.543,19997.0
2018-06-29 09:40:00,139.45,139.85,139.22,139.79,18578.0,117.678,118.0156,117.484,117.965,18578.0
2018-06-29 09:50:00,139.83,139.9,139.6,139.76,12440.0,117.9987,118.0578,117.8046,117.9396,12440.0
2018-06-29 10:00:00,139.8,140.54,139.66,140.41,19341.0,117.9734,118.5979,117.8553,118.4882,19341.0
2018-06-29 10:10:00,140.46,140.84,140.4,140.79,19970.0,118.5304,118.851,118.4797,118.8088,19970.0
2018-06-29 10:20:00,140.77,140.83,140.0,140.14,31183.0,118.792,118.8426,118.1422,118.2603,31183.0
2018-06-29 10:30:00,140.1,140.19,139.95,140.12,11386.0,118.2266,118.3025,118.1,118.2434,11386.0
2018-06-29 10:40:00,140.12,140.61,140.12,140.43,19265.0,118.2434,118.6569,118.2434,118.505,19265.0
2018-06-29 10:50:00,140.39,140.78,140.37,140.63,21115.0,118.4713,118.8004,118.4544,118.6738,21115.0
2018-06-29 11:00:00,140.68,140.87,140.53,140.63,10493.0,118.716,118.8763,118.5894,118.6738,10493.0
2018-06-29 11:10:00,140.62,140.69,140.38,140.52,11836.0,118.6654,118.7244,118.4628,118.581,11836.0
2018-06-29 11:20:00,140.53,140.57,140.27,140.42,32465.0,118.5894,118.6232,118.37,118.4966,32465.0
2018-06-29 11:30:00,140.4,140.43,139.91,139.94,24179.0,118.4797,118.505,118.0662,118.0915,24179.0
2018-06-29 11:40:00,139.97,140.04,139.82,140.01,23258.0,118.1169,118.1759,117.9903,118.1506,23258.0
2018-06-29 11:50:00,140.03,140.05,139.66,139.73,14335.0,118.1675,118.1844,117.8553,117.9143,14335.0
2018-06-29 12:00:00,139.71,140.13,139.64,140.11,18554.0,117.8975,118.2519,117.8384,118.235,18554.0
2018-06-29 12:10:00,140.09,140.14,139.88,140.06,12370.0,118.2181,118.2603,118.0409,118.1928,12370.0
2018-06-29 12:20:00,140.08,140.13,139.91,139.94,12801.0,118.2097,118.2519,118.0662,118.0915,12801.0
2018-06-29 12:30:00,139.92,139.93,139.76,139.8,7142.0,118.0747,118.0831,117.9396,117.9734,7142.0
2018-06-29 12:40:00,139.79,139.95,139.74,139.77,10384.0,117.965,118.1,117.9228,117.9481,10384.0
2018-06-29 12:50:00,139.74,139.83,139.51,139.59,10912.0,117.9228,117.9987,117.7287,117.7962,10912.0
2018-06-29 13:00:00,139.63,140.04,139.6,139.97,7250.0,117.8299,118.1759,117.8046,118.1169,7250.0
2018-06-29 13:10:00,139.93,139.99,139.85,139.87,6436.0,118.0831,118.1337,118.0156,118.0325,6436.0
2018-06-29 13:20:00,139.85,139.87,139.63,139.74,12468.0,118.0156,118.0325,117.8299,117.9228,12468.0
2018-06-29 13:30:00,139.72,139.8,139.67,139.77,10426.0,117.9059,117.9734,117.8637,117.9481,10426.0
2018-06-29 13:40:00,139.77,140.06,139.76,140.03,9914.0,117.9481,118.1928,117.9396,118.1675,9914.0
2018-06-29 13:50:00,140.05,140.05,139.9,140.0,7841.0,118.1844,118.1844,118.0578,118.1422,7841.0
2018-06-29 14:00:00,139.99,140.0,139.73,139.83,11896.0,118.1337,118.1422,117.9143,117.9987,11896.0
2018-06-29 14:10:00,139.87,139.9,139.66,139.69,8858.0,118.0325,118.0578,117.8553,117.8806,8858.0
2018-06-29 14:20:00,139.67,139.69,139.58,139.68,13433.0,117.8637,117.8806,117.7878,117.8721,13433.0
2018-06-29 14:30:00,139.68,139.68,139.4,139.49,17771.0,117.8721,117.8721,117.6359,117.7118,17771.0
2018-06-29 14:40:00,139.48,139.56,139.3,139.48,11231.0,117.7034,117.7709,117.5515,117.7034,11231.0
2018-06-29 14:50:00,139.48,139.58,139.4,139.58,11646.0,117.7034,117.7878,117.6359,117.7878,11646.0
2018-06-29 15:00:00,139.61,139.76,139.53,139.55,14757.0,117.8131,117.9396,117.7456,117.7624,14757.0
2018-06-29 15:10:00,139.53,139.53,139.07,139.07,20055.0,117.7456,117.7456,117.3574,117.3574,20055.0
2018-06-29 15:20:00,139.09,139.29,138.91,139.06,17589.0,117.3743,117.543,117.2224,117.3489,17589.0
2018-06-29 15:30:00,139.04,139.31,139.03,139.2,24660.0,117.3321,117.5599,117.3236,117.4671,24660.0
2018-06-29 15:40:00,139.17,139.19,138.94,138.97,35627.0,117.4418,117.4586,117.2477,117.273,35627.0
2018-06-29 15:50:00,138.94,139.01,138.36,138.56,174108.0,117.2477,117.3067,116.7582,116.927,174108.0
2018-07-02 09:30:00,137.26,137.72,137.22,137.55,23338.0,115.83,116.2181,115.7962,116.0747,23338.0
2018-07-02 09:40:00,137.49,137.53,136.79,137.21,15196.0,116.0241,116.0578,115.4333,115.7878,15196.0
2018-07-02 09:50:00,137.16,137.46,136.98,137.44,14215.0,115.7456,115.9987,115.5937,115.9819,14215.0
2018-07-02 10:00:00,137.63,137.84,137.32,137.55,15984.0,116.1422,116.3194,115.8806,116.0747,15984.0
2018-07-02 10:10:00,137.52,137.56,137.25,137.53,19062.0,116.0494,116.0831,115.8215,116.0578,19062.0
2018-07-02 10:20:00,137.6,137.88,137.5,137.63,20740.0,116.1169,116.3532,116.0325,116.1422,20740.0
2018-07-02 10:30:00,137.68,138.2,137.66,138.2,12208.0,116.1844,116.6232,116.1675,116.6232,12208.0
2018-07-02 10:40:00,138.18,138.44,138.02,138.09,12045.0,116.6063,116.8257,116.4713,116.5304,12045.0
2018-07-02 10:50:00,138.08,138.12,137.97,138.04,22021.0,116.5219,116.5557,116.4291,116.4882,22021.0
2018-07-02 11:00:00,138.05,138.45,138.04,138.21,26460.0,116.4966,116.8342,116.4882,116.6316,26460.0
2018-07-02 11:10:00,138.19,138.19,137.67,137.79,11844.0,116.6148,116.6148,116.176,116.2772,11844.0
2018-07-02 11:20:00,137.82,138.1,137.82,138.09,9270.0,116.3025,116.5388,116.3025,116.5304,9270.0
2018-07-02 11:30:00,138.06,138.13,137.95,137.95,15966.0,116.5051,116.5641,116.4122,116.4122,15966.0
2018-07-02 11:40:00,137.94,138.01,137.85,137.98,10996.0,116.4038,116.4629,116.3279,116.4376,10996.0
2018-07-02 11:50:00,138.0,138.21,137.99,138.17,9706.0,116.4544,116.6316,116.446,116.5979,9706.0
2018-07-02 12:00:00,138.16,138.16,137.65,137.79,14502.0,116.5895,116.5895,116.1591,116.2772,14502.0
2018-07-02 12:10:00,137.75,137.9,137.67,137.75,6692.0,116.2435,116.37,116.176,116.2435,6692.0
2018-07-02 12:20:00,137.76,138.0,137.76,137.99,7818.0,116.2519,116.4544,116.2519,116.446,7818.0
2018-07-02 12:30:00,138.02,138.31,138.02,138.23,16177.0,116.4713,116.716,116.4713,116.6485,16177.0
2018-07-02 12:40:00,138.22,138.4,138.16,138.35,10139.0,116.6401,116.792,116.5895,116.7498,10139.0
2018-07-02 12:50:00,138.38,138.44,138.14,138.14,12209.0,116.7751,116.8257,116.5726,116.5726,12209.0
2018-07-02 13:00:00,138.18,138.31,138.06,138.15,8356.0,116.6063,116.716,116.5051,116.581,8356.0
2018-07-02 13:10:00,138.12,138.12,137.83,137.97,8434.0,116.5557,116.5557,116.311,116.4291,8434.0
2018-07-02 13:20:00,137.99,138.03,137.77,137.81,11763.0,116.446,116.4797,116.2603,116.2941,11763.0
2018-07-02 13:30:00,137.77,138.05,137.69,138.04,13268.0,116.2603,116.4966,116.1928,116.4882,13268.0
2018-07-02 13:40:00,138.01,138.36,138.01,138.34,14958.0,116.4629,116.7582,116.4629,116.7413,14958.0
2018-07-02 13:50:00,138.37,138.42,138.16,138.18,14120.0,116.7667,116.8089,116.5895,116.6063,14120.0
2018-07-02 14:00:00,138.2,138.35,138.15,138.32,8516.0,116.6232,116.7498,116.581,116.7245,8516.0
2018-07-02 14:10:00,138.27,138.64,138.22,138.61,18589.0,116.6823,116.9945,116.6401,116.9692,18589.0
2018-07-02 14:20:00,138.59,138.63,138.4,138.52,29424.0,116.9523,116.9861,116.792,116.8932,29424.0
2018-07-02 14:30:00,138.53,138.59,138.22,138.22,13957.0,116.9017,116.9523,116.6401,116.6401,13957.0
2018-07-02 14:40:00,138.22,138.27,138.02,138.19,13754.0,116.6401,116.6823,116.4713,116.6148,13754.0
2018-07-02 14:50:00,138.23,138.24,137.94,137.98,11353.0,116.6485,116.657,116.4038,116.4376,11353.0
2018-07-02 15:00:00,137.99,138.01,137.78,137.84,12537.0,116.446,116.4629,116.2688,116.3194,12537.0
2018-07-02 15:10:00,137.84,138.06,137.84,138.03,18384.0,116.3194,116.5051,116.3194,116.4797,18384.0
2018-07-02 15:20:00,138.06,138.41,138.05,138.36,18411.0,116.5051,116.8004,116.4966,116.7582,18411.0
2018-07-02 15:30:00,138.38,138.39,138.11,138.36,39838.0,116.7751,116.7835,116.5473,116.7582,39838.0
2018-07-02 15:40:00,138.36,138.39,138.09,138.39,29902.0,116.7582,116.7835,116.5304,116.7835,29902.0
2018-07-02 15:50:00,138.46,138.67,138.34,138.54,75514.0,116.8426,117.0198,116.7413,116.9101,75514.0
2018-07-03 09:30:00,138.88,140.18,138.88,140.02,28764.0,117.197,118.2941,117.197,118.1591,28764.0
2018-07-03 09:40:00,139.94,140.5,139.9,140.37,17846.0,118.0915,118.5641,118.0578,118.4544,17846.0
2018-07-03 09:50:00,140.26,140.26,139.47,139.61,24935.0,118.3616,118.3616,117.6949,117.8131,24935.0
2018-07-03 10:00:00,139.58,139.86,139.55,139.83,15938.0,117.7878,118.024,117.7624,117.9987,15938.0
2018-07-03 10:10:00,139.9,140.27,139.86,140.19,16999.0,118.0578,118.37,118.024,118.3025,16999.0
2018-07-03 10:20:00,140.16,140.7,140.14,140.56,12226.0,118.2772,118.7329,118.2603,118.6147,12226.0
2018-07-03 10:30:00,140.54,140.67,139.99,139.99,16057.0,118.5979,118.7076,118.1337,118.1337,16057.0
2018-07-03 10:40:00,139.99,140.28,139.93,140.01,31978.0,118.1337,118.3785,118.0831,118.1506,31978.0
2018-07-03 10:50:00,139.99,140.11,139.58,139.63,18172.0,118.1337,118.235,117.7878,117.8299,18172.0
2018-07-03 11:00:00,139.62,139.83,139.55,139.74,11881.0,117.8215,117.9987,117.7624,117.9228,11881.0
2018-07-03 11:10:00,139.71,139.77,139.66,139.69,19374.0,117.8975,117.9481,117.8553,117.8806,19374.0
2018-07-03 11:20:00,139.7,139.89,139.48,139.77,30013.0,117.889,118.0494,117.7034,117.9481,30013.0
2018-07-03 11:30:00,139.8,140.03,139.74,140.01,18315.0,117.9734,118.1675,117.9228,118.1506,18315.0
2018-07-03 11:40:00,140.04,140.4,140.03,140.18,28250.0,118.1759,118.4797,118.1675,118.2941,28250.0
2018-07-03 11:50:00,140.21,140.21,139.56,139.65,27792.0,118.3194,118.3194,117.7709,117.8468,27792.0
2018-07-03 12:00:00,139.68,139.82,139.62,139.74,26758.0,117.8721,117.9903,117.8215,117.9228,26758.0
2018-07-03 12:10:00,139.77,139.8,139.47,139.69,28360.0,117.9481,117.9734,117.6949,117.8806,28360.0
2018-07-03 12:20:00,139.69,139.89,139.56,139.63,17303.0,117.8806,118.0494,117.7709,117.8299,17303.0
2018-07-03 12:30:00,139.61,139.7,139.36,139.37,12951.0,117.8131,117.889,117.6021,117.6105,12951.0
2018-07-03 12:40:00,139.37,139.47,139.2,139.24,31540.0,117.6105,117.6949,117.4671,117.5008,31540.0
2018-07-03 12:50:00,139.17,139.33,139.03,139.29,78530.0,117.4418,117.5768,117.3236,117.543,78530.0
2018-07-05 09:30:00,140.23,140.54,139.83,139.86,24275.0,118.3363,118.5979,117.9987,118.024,24275.0
2018-07-05 09:40:00,139.85,139.9,139.03,139.25,9791.0,118.0156,118.0578,117.3236,117.5093,9791.0
2018-07-05 09:50:00,139.39,140.06,139.29,140.06,9993.0,117.6274,118.1928,117.543,118.1928,9993.0
2018-07-05 10:00:00,140.11,140.27,139.74,140.1,11047.0,118.235,118.37,117.9228,118.2266,11047.0
2018-07-05 10:10:00,140.05,140.18,139.71,139.84,12341.0,118.1844,118.2941,117.8975,118.0072,12341.0
2018-07-05 10:20:00,139.84,140.22,139.83,139.98,21012.0,118.0072,118.3278,117.9987,118.1253,21012.0
2018-07-05 10:30:00,140.01,140.36,140.0,140.19,14465.0,118.1506,118.446,118.1422,118.3025,14465.0
2018-07-05 10:40:00,140.21,140.23,139.74,139.74,13312.0,118.3194,118.3363,117.9228,117.9228,13312.0
2018-07-05 10:50:00,139.75,139.83,139.27,139.58,17937.0,117.9312,117.9987,117.5262,117.7878,17937.0
2018-07-05 11:00:00,139.55,139.97,139.43,139.97,12653.0,117.7624,118.1169,117.6612,118.1169,12653.0
2018-07-05 11:10:00,140.0,140.0,139.75,139.9,12676.0,118.1422,118.1422,117.9312,118.0578,12676.0
2018-07-05 11:20:00,139.95,140.27,139.88,140.2,16938.0,118.1,118.37,118.0409,118.311,16938.0
2018-07-05 11:30:00,140.21,140.74,140.2,140.69,33034.0,118.3194,118.7666,118.311,118.7244,33034.0
2018-07-05 11:40:00,140.74,140.8,140.48,140.7,18099.0,118.7666,118.8173,118.5472,118.7329,18099.0
2018-07-05 11:50:00,140.69,140.76,140.51,140.56,18065.0,118.7244,118.7835,118.5726,118.6147,18065.0
2018-07-05 12:00:00,140.52,140.58,140.14,140.2,25561.0,118.581,118.6316,118.2603,118.311,25561.0
2018-07-05 12:10:00,140.17,140.27,140.09,140.19,4687.0,118.2856,118.37,118.2181,118.3025,4687.0
2018-07-05 12:20:00,140.23,140.33,140.21,140.29,5100.0,118.3363,118.4207,118.3194,118.3869,5100.0
2018-07-05 12:30:00,140.32,140.39,140.22,140.26,8652.0,118.4122,118.4713,118.3278,118.3616,8652.0
2018-07-05 12:40:00,140.28,140.3,140.15,140.15,10982.0,118.3785,118.3953,118.2688,118.2688,10982.0
2018-07-05 12:50:00,140.12,140.29,140.05,140.26,8489.0,118.2434,118.3869,118.1844,118.3616,8489.0
2018-07-05 13:00:00,140.29,140.52,140.24,140.52,7595.0,118.3869,118.581,118.3447,118.581,7595.0
2018-07-05 13:10:00,140.46,140.61,140.46,140.61,4181.0,118.5304,118.6569,118.5304,118.6569,4181.0
2018-07-05 13:20:00,140.68,140.73,140.54,140.63,8554.0,118.716,118.7582,118.5979,118.6738,8554.0
2018-07-05 13:30:00,140.63,140.65,140.43,140.62,7279.0,118.6738,118.6907,118.505,118.6654,7279.0
2018-07-05 13:40:00,140.62,140.63,140.48,140.58,8385.0,118.6654,118.6738,118.5472,118.6316,8385.0
2018-07-05 13:50:00,140.56,140.58,140.48,140.57,7554.0,118.6147,118.6316,118.5472,118.6232,7554.0
2018-07-05 14:00:00,140.58,140.8,140.12,140.2,11726.0,118.6316,118.8173,118.2434,118.311,11726.0
2018-07-05 14:10:00,140.15,140.26,139.9,140.26,13169.0,118.2688,118.3616,118.0578,118.3616,13169.0
2018-07-05 14:20:00,140.23,140.45,140.21,140.45,5650.0,118.3363,118.5219,118.3194,118.5219,5650.0
2018-07-05 14:30:00,140.41,140.5,140.27,140.32,10265.0,118.4882,118.5641,118.37,118.4122,10265.0
2018-07-05 14:40:00,140.32,140.38,140.18,140.21,19955.0,118.4122,118.4628,118.2941,118.3194,19955.0
2018-07-05 14:50:00,140.21,140.31,140.12,140.28,9142.0,118.3194,118.4038,118.2434,118.3785,9142.0
2018-07-05 15:00:00,140.29,140.49,140.29,140.48,16710.0,118.3869,118.5557,118.3869,118.5472,16710.0
2018-07-05 15:10:00,140.5,140.69,140.42,140.69,17949.0,118.5641,118.7244,118.4966,118.7244,17949.0
2018-07-05 15:20:00,140.68,140.84,140.67,140.81,49571.0,118.716,118.851,118.7076,118.8257,49571.0
2018-07-05 15:30:00,140.81,140.99,140.77,140.97,46676.0,118.8257,118.9776,118.792,118.9607,46676.0
2018-07-05 15:40:00,140.96,141.04,140.86,140.92,58077.0,118.9523,119.0198,118.8679,118.9185,58077.0
2018-07-05 15:50:00,140.9,141.14,140.68,140.9,150822.0,118.9017,119.1042,118.716,118.9017,150822.0
2018-07-06 09:30:00,140.76,140.99,140.42,140.48,13029.0,118.7835,118.9776,118.4966,118.5472,13029.0
2018-07-06 09:40:00,140.52,140.74,140.02,140.04,46752.0,118.581,118.7666,118.1591,118.1759,46752.0
2018-07-06 09:50:00,139.93,140.61,139.87,140.59,7107.0,118.0831,118.6569,118.0325,118.6401,7107.0
2018-07-06 10:00:00,140.49,140.6,139.97,140.33,8544.0,118.5557,118.6485,118.1169,118.4207,8544.0
2018-07-06 10:10:00,140.37,140.37,139.93,140.09,17055.0,118.4544,118.4544,118.0831,118.2181,17055.0
2018-07-06 10:20:00,140.07,140.16,139.98,140.13,10702.0,118.2012,118.2772,118.1253,118.2519,10702.0
2018-07-06 10:30:00,140.16,140.18,139.5,139.7,76709.0,118.2772,118.2941,117.7202,117.889,76709.0
2018-07-06 10:40:00,139.63,140.0,139.62,139.8,33990.0,117.8299,118.1422,117.8215,117.9734,33990.0
2018-07-06 10:50:00,139.85,140.07,139.76,139.84,17015.0,118.0156,118.2012,117.9396,118.0072,17015.0
2018-07-06 11:00:00,139.87,140.07,139.72,140.06,36065.0,118.0325,118.2012,117.9059,118.1928,36065.0
2018-07-06 11:10:00,140.03,140.27,139.73,139.97,54186.0,118.1675,118.37,117.9143,118.1169,54186.0
2018-07-06 11:20:00,140.02,140.03,139.64,139.96,25915.0,118.1591,118.1675,117.8384,118.1084,25915.0
2018-07-06 11:30:00,140.0,140.05,139.85,140.0,37086.0,118.1422,118.1844,118.0156,118.1422,37086.0
2018-07-06 11:40:00,140.0,140.27,139.96,140.04,37489.0,118.1422,118.37,118.1084,118.1759,37489.0
2018-07-06 11:50:00,140.06,140.1,139.88,140.02,37133.0,118.1928,118.2266,118.0409,118.1591,37133.0
2018-07-06 12:00:00,140.01,140.37,139.98,140.37,43647.0,118.1506,118.4544,118.1253,118.4544,43647.0
2018-07-06 12:10:00,140.35,140.39,140.23,140.38,44503.0,118.4375,118.4713,118.3363,118.4628,44503.0
2018-07-06 12:20:00,140.38,140.6,140.28,140.55,25453.0,118.4628,118.6485,118.3785,118.6063,25453.0
2018-07-06 12:30:00,140.55,140.56,140.26,140.34,29012.0,118.6063,118.6147,118.3616,118.4291,29012.0
2018-07-06 12:40:00,140.34,140.34,140.04,140.04,20758.0,118.4291,118.4291,118.1759,118.1759,20758.0
2018-07-06 12:50:00,140.04,140.18,140.04,140.11,14017.0,118.1759,118.2941,118.1759,118.235,14017.0
2018-07-06 13:00:00,140.13,140.38,140.07,140.23,28307.0,118.2519,118.4628,118.2012,118.3363,28307.0
2018-07-06 13:10:00,140.23,140.32,140.11,140.3,13977.0,118.3363,118.4122,118.235,118.3953,13977.0
2018-07-06 13:20:00,140.3,140.38,140.29,140.35,16491.0,118.3953,118.4628,118.3869,118.4375,16491.0
2018-07-06 13:30:00,140.32,140.47,140.32,140.47,14161.0,118.4122,118.5388,118.4122,118.5388,14161.0
2018-07-06 13:40:00,140.42,140.48,140.22,140.3,21264.0,118.4966,118.5472,118.3278,118.3953,21264.0
2018-07-06 13:50:00,140.28,140.37,140.23,140.34,21031.0,118.3785,118.4544,118.3363,118.4291,21031.0
2018-07-06 14:00:00,140.33,140.36,140.18,140.19,22018.0,118.4207,118.446,118.2941,118.3025,22018.0
2018-07-06 14:10:00,140.2,140.3,140.12,140.12,21356.0,118.311,118.3953,118.2434,118.2434,21356.0
2018-07-06 14:20:00,140.15,140.35,140.14,140.23,19999.0,118.2688,118.4375,118.2603,118.3363,19999.0
2018-07-06 14:30:00,140.17,140.21,140.06,140.07,16984.0,118.2856,118.3194,118.1928,118.2012,16984.0
2018-07-06 14:40:00,140.07,140.07,139.86,139.93,16653.0,118.2012,118.2012,118.024,118.0831,16653.0
2018-07-06 14:50:00,139.93,140.13,139.85,140.07,19293.0,118.0831,118.2519,118.0156,118.2012,19293.0
2018-07-06 15:00:00,140.09,140.16,139.97,140.01,32942.0,118.2181,118.2772,118.1169,118.1506,32942.0
2018-07-06 15:10:00,140.04,140.06,139.97,140.0,35275.0,118.1759,118.1928,118.1169,118.1422,35275.0
2018-07-06 15:20:00,139.98,140.14,139.96,140.1,43735.0,118.1253,118.2603,118.1084,118.2266,43735.0
2018-07-06 15:30:00,140.1,140.13,139.95,139.98,50564.0,118.2266,118.2519,118.1,118.1253,50564.0
2018-07-06 15:40:00,139.98,140.0,139.4,139.44,65202.0,118.1253,118.1422,117.6359,117.6696,65202.0
2018-07-06 15:50:00,139.42,139.8,139.4,139.64,133706.0,117.6527,117.9734,117.6359,117.8384,133706.0
2018-07-09 09:30:00,140.0,141.53,139.9,141.49,38203.0,118.1422,119.4333,118.0578,119.3995,38203.0
2018-07-09 09:40:00,141.53,142.37,141.53,142.36,28206.0,119.4333,120.1422,119.4333,120.1337,28206.0
2018-07-09 09:50:00,142.33,143.07,142.29,142.92,36278.0,120.1084,120.7329,120.0746,120.6063,36278.0
2018-07-09 10:00:00,142.94,143.08,142.49,142.86,30540.0,120.6232,120.7413,120.2434,120.5557,30540.0
2018-07-09 10:10:00,142.95,143.18,142.94,143.18,17561.0,120.6316,120.8257,120.6232,120.8257,17561.0
2018-07-09 10:20:00,143.15,143.79,143.12,143.54,25584.0,120.8004,121.3405,120.7751,121.1295,25584.0
2018-07-09 10:30:00,143.59,144.02,143.47,143.97,37689.0,121.1717,121.5345,121.0704,121.4924,37689.0
2018-07-09 10:40:00,144.03,144.16,143.83,143.83,26756.0,121.543,121.6527,121.3742,121.3742,26756.0
2018-07-09 10:50:00,143.81,143.99,143.74,143.86,19548.0,121.3573,121.5092,121.2983,121.3995,19548.0
2018-07-09 11:00:00,143.86,144.03,143.86,143.96,35523.0,121.3995,121.543,121.3995,121.4839,35523.0
2018-07-09 11:10:00,143.95,143.97,143.79,143.84,19383.0,121.4755,121.4924,121.3405,121.3826,19383.0
2018-07-09 11:20:00,143.83,143.87,143.5,143.56,18494.0,121.3742,121.408,121.0957,121.1464,18494.0
2018-07-09 11:30:00,143.53,143.73,143.47,143.67,14297.0,121.121,121.2898,121.0704,121.2392,14297.0
2018-07-09 11:40:00,143.71,143.74,143.64,143.68,11218.0,121.2729,121.2983,121.2139,121.2476,11218.0
2018-07-09 11:50:00,143.67,143.83,143.54,143.75,17450.0,121.2392,121.3742,121.1295,121.3067,17450.0
2018-07-09 12:00:00,143.75,143.98,143.75,143.96,15638.0,121.3067,121.5008,121.3067,121.4839,15638.0
2018-07-09 12:10:00,143.94,143.98,143.93,143.98,15643.0,121.467,121.5008,121.4586,121.5008,15643.0
2018-07-09 12:20:00,143.97,144.0,143.83,143.83,12400.0,121.4924,121.5177,121.3742,121.3742,12400.0
2018-07-09 12:30:00,143.81,143.9,143.76,143.76,13791.0,121.3573,121.4333,121.3151,121.3151,13791.0
2018-07-09 12:40:00,143.8,143.8,143.55,143.6,24426.0,121.3489,121.3489,121.1379,121.1801,24426.0
2018-07-09 12:50:00,143.6,143.6,143.35,143.36,22425.0,121.1801,121.1801,120.9692,120.9776,22425.0
2018-07-09 13:00:00,143.35,143.67,143.26,143.56,24074.0,120.9692,121.2392,120.8932,121.1464,24074.0
2018-07-09 13:10:00,143.56,143.6,143.45,143.45,13947.0,121.1464,121.1801,121.0535,121.0535,13947.0
2018-07-09 13:20:00,143.47,143.57,143.42,143.49,15845.0,121.0704,121.1548,121.0282,121.0873,15845.0
2018-07-09 13:30:00,143.49,143.7,143.49,143.65,11854.0,121.0873,121.2645,121.0873,121.2223,11854.0
2018-07-09 13:40:00,143.63,143.68,143.58,143.66,9982.0,121.2054,121.2476,121.1632,121.2308,9982.0
2018-07-09 13:50:00,143.66,143.73,143.61,143.65,14188.0,121.2308,121.2898,121.1886,121.2223,14188.0
2018-07-09 14:00:00,143.63,143.65,143.46,143.5,13547.0,121.2054,121.2223,121.062,121.0957,13547.0
2018-07-09 14:10:00,143.44,143.55,143.44,143.53,9417.0,121.0451,121.1379,121.0451,121.121,9417.0
2018-07-09 14:20:00,143.53,143.53,143.44,143.5,10917.0,121.121,121.121,121.0451,121.0957,10917.0
2018-07-09 14:30:00,143.49,143.64,143.49,143.61,14127.0,121.0873,121.2139,121.0873,121.1886,14127.0
2018-07-09 14:40:00,143.64,143.77,143.64,143.74,18862.0,121.2139,121.3236,121.2139,121.2983,18862.0
2018-07-09 14:50:00,143.74,143.76,143.67,143.71,12251.0,121.2983,121.3151,121.2392,121.2729,12251.0
2018-07-09 15:00:00,143.73,143.79,143.62,143.69,22675.0,121.2898,121.3405,121.197,121.2561,22675.0
2018-07-09 15:10:00,143.68,143.78,143.55,143.59,11987.0,121.2476,121.332,121.1379,121.1717,11987.0
2018-07-09 15:20:00,143.58,143.7,143.53,143.7,22560.0,121.1632,121.2645,121.121,121.2645,22560.0
2018-07-09 15:30:00,143.69,143.86,143.68,143.84,34149.0,121.2561,121.3995,121.2476,121.3826,34149.0
2018-07-09 15:40:00,143.84,143.91,143.66,143.68,44184.0,121.3826,121.4417,121.2308,121.2476,44184.0
2018-07-09 15:50:00,143.68,143.74,143.61,143.7,87209.0,121.2476,121.2983,121.1886,121.2645,87209.0
2018-07-10 09:30:00,143.7,144.62,143.57,144.48,31296.0,121.2645,122.0409,121.1548,121.9227,31296.0
2018-07-10 09:40:00,144.55,144.55,143.24,143.24,32354.0,121.9818,121.9818,120.8763,120.8763,32354.0
2018-07-10 09:50:00,143.24,143.31,142.78,143.27,22043.0,120.8763,120.9354,120.4881,120.9016,22043.0
2018-07-10 10:00:00,143.31,143.63,143.05,143.35,22541.0,120.9354,121.2054,120.716,120.9692,22541.0
2018-07-10 10:10:00,143.38,143.51,143.27,143.28,11230.0,120.9945,121.1042,120.9016,120.9101,11230.0
2018-07-10 10:20:00,143.22,143.5,143.06,143.16,15967.0,120.8594,121.0957,120.7244,120.8088,15967.0
2018-07-10 10:30:00,143.12,143.46,142.94,143.09,12886.0,120.7751,121.062,120.6232,120.7497,12886.0
2018-07-10 10:40:00,143.13,143.29,142.87,143.28,19762.0,120.7835,120.9185,120.5641,120.9101,19762.0
2018-07-10 10:50:00,143.31,143.64,143.27,143.56,16152.0,120.9354,121.2139,120.9016,121.1464,16152.0
2018-07-10 11:00:00,143.6,143.93,143.58,143.83,24697.0,121.1801,121.4586,121.1632,121.3742,24697.0
2018-07-10 11:10:00,143.78,143.78,143.57,143.73,17453.0,121.332,121.332,121.1548,121.2898,17453.0
2018-07-10 11:20:00,143.72,143.77,143.35,143.51,15594.0,121.2814,121.3236,120.9692,121.1042,15594.0
2018-07-10 11:30:00,143.44,143.56,143.36,143.36,6755.0,121.0451,121.1464,120.9776,120.9776,6755.0
2018-07-10 11:40:00,143.43,143.55,143.43,143.47,6117.0,121.0367,121.1379,121.0367,121.0704,6117.0
2018-07-10 11:50:00,143.49,143.51,143.34,143.43,9503.0,121.0873,121.1042,120.9607,121.0367,9503.0
2018-07-10 12:00:00,143.45,143.52,143.36,143.45,7833.0,121.0535,121.1126,120.9776,121.0535,7833.0
2018-07-10 12:10:00,143.47,143.57,143.46,143.47,7736.0,121.0704,121.1548,121.062,121.0704,7736.0
2018-07-10 12:20:00,143.53,143.55,143.37,143.46,11196.0,121.121,121.1379,120.986,121.062,11196.0
2018-07-10 12:30:00,143.53,143.62,143.53,143.6,8544.0,121.121,121.197,121.121,121.1801,8544.0
2018-07-10 12:40:00,143.58,143.65,143.44,143.44,13124.0,121.1632,121.2223,121.0451,121.0451,13124.0
2018-07-10 12:50:00,143.48,143.55,143.39,143.55,9118.0,121.0789,121.1379,121.0029,121.1379,9118.0
2018-07-10 13:00:00,143.56,143.59,143.47,143.47,10440.0,121.1464,121.1717,121.0704,121.0704,10440.0
2018-07-10 13:10:00,143.46,143.6,143.42,143.47,10092.0,121.062,121.1801,121.0282,121.0704,10092.0
2018-07-10 13:20:00,143.47,143.53,143.36,143.49,22634.0,121.0704,121.121,120.9776,121.0873,22634.0
2018-07-10 13:30:00,143.47,143.49,143.32,143.33,7941.0,121.0704,121.0873,120.9438,120.9523,7941.0
2018-07-10 13:40:00,143.3,143.3,143.06,143.08,12732.0,120.927,120.927,120.7244,120.7413,12732.0
2018-07-10 13:50:00,143.12,143.48,143.1,143.47,9374.0,120.7751,121.0789,120.7582,121.0704,9374.0
2018-07-10 14:00:00,143.43,143.59,143.42,143.53,9657.0,121.0367,121.1717,121.0282,121.121,9657.0
2018-07-10 14:10:00,143.54,143.64,143.54,143.6,11935.0,121.1295,121.2139,121.1295,121.1801,11935.0
2018-07-10 14:20:00,143.63,143.75,143.54,143.7,11508.0,121.2054,121.3067,121.1295,121.2645,11508.0
2018-07-10 14:30:00,143.7,143.79,143.69,143.79,9037.0,121.2645,121.3405,121.2561,121.3405,9037.0
2018-07-10 14:40:00,143.79,143.8,143.6,143.76,11485.0,121.3405,121.3489,121.1801,121.3151,11485.0
2018-07-10 14:50:00,143.75,143.85,143.59,143.83,12270.0,121.3067,121.3911,121.1717,121.3742,12270.0
2018-07-10 15:00:00,143.79,143.8,143.69,143.78,9995.0,121.3405,121.3489,121.2561,121.332,9995.0
2018-07-10 15:10:00,143.79,143.83,143.74,143.82,13446.0,121.3405,121.3742,121.2983,121.3658,13446.0
2018-07-10 15:20:00,143.82,143.87,143.76,143.85,20946.0,121.3658,121.408,121.3151,121.3911,20946.0
2018-07-10 15:30:00,143.85,144.09,143.84,144.09,26334.0,121.3911,121.5936,121.3826,121.5936,26334.0
2018-07-10 15:40:00,144.07,144.09,143.8,143.89,37485.0,121.5767,121.5936,121.3489,121.4248,37485.0
2018-07-10 15:50:00,143.9,144.1,143.9,144.06,163333.0,121.4333,121.6021,121.4333,121.5683,163333.0
2018-07-11 09:30:00,142.58,143.79,141.91,142.05,29752.0,120.3194,121.3405,119.754,119.8721,29752.0
2018-07-11 09:40:00,141.92,142.3,141.65,141.7,52056.0,119.7624,120.0831,119.5346,119.5768,52056.0
2018-07-11 09:50:00,141.7,142.15,141.38,141.88,38505.0,119.5768,119.9565,119.3067,119.7287,38505.0
2018-07-11 10:00:00,141.85,142.36,141.8,142.21,20452.0,119.7033,120.1337,119.6611,120.0071,20452.0
2018-07-11 10:10:00,142.08,142.22,141.85,142.08,15950.0,119.8974,120.0156,119.7033,119.8974,15950.0
2018-07-11 10:20:00,142.1,142.51,142.1,142.38,9855.0,119.9143,120.2603,119.9143,120.1506,9855.0
2018-07-11 10:30:00,142.39,142.56,142.33,142.37,14015.0,120.159,120.3025,120.1084,120.1422,14015.0
2018-07-11 10:40:00,142.31,142.31,142.0,142.1,15641.0,120.0915,120.0915,119.8299,119.9143,15641.0
2018-07-11 10:50:00,142.1,142.46,142.08,142.46,13550.0,119.9143,120.2181,119.8974,120.2181,13550.0
2018-07-11 11:00:00,142.45,142.9,142.45,142.73,8942.0,120.2097,120.5894,120.2097,120.4459,8942.0
2018-07-11 11:10:00,142.77,142.77,142.4,142.44,12816.0,120.4797,120.4797,120.1675,120.2012,12816.0
2018-07-11 11:20:00,142.42,142.44,142.2,142.23,16579.0,120.1843,120.2012,119.9987,120.024,16579.0
2018-07-11 11:30:00,142.19,142.3,141.97,142.22,12571.0,119.9903,120.0831,119.8046,120.0156,12571.0
2018-07-11 11:40:00,142.16,142.27,141.93,142.07,7863.0,119.9649,120.0578,119.7709,119.889,7863.0
2018-07-11 11:50:00,142.06,142.31,141.99,142.03,23793.0,119.8806,120.0915,119.8215,119.8552,23793.0
2018-07-11 12:00:00,141.98,142.31,141.93,142.25,12058.0,119.813,120.0915,119.7709,120.0409,12058.0
2018-07-11 12:10:00,142.27,142.39,142.12,142.3,12879.0,120.0578,120.159,119.9312,120.0831,12879.0
2018-07-11 12:20:00,142.31,142.43,142.29,142.31,9215.0,120.0915,120.1928,120.0746,120.0915,9215.0
2018-07-11 12:30:00,142.31,142.5,142.3,142.39,13956.0,120.0915,120.2519,120.0831,120.159,13956.0
2018-07-11 12:40:00,142.33,142.38,142.12,142.33,8689.0,120.1084,120.1506,119.9312,120.1084,8689.0
2018-07-11 12:50:00,142.32,142.32,141.95,142.08,12391.0,120.1,120.1,119.7877,119.8974,12391.0
2018-07-11 13:00:00,142.09,142.11,141.94,142.03,11562.0,119.9059,119.9227,119.7793,119.8552,11562.0
2018-07-11 13:10:00,141.98,142.16,141.93,142.12,9532.0,119.813,119.9649,119.7709,119.9312,9532.0
2018-07-11 13:20:00,142.12,142.38,142.12,142.29,8468.0,119.9312,120.1506,119.9312,120.0746,8468.0
2018-07-11 13:30:00,142.28,142.38,142.15,142.23,19389.0,120.0662,120.1506,119.9565,120.024,19389.0
2018-07-11 13:40:00,142.2,142.31,142.19,142.24,11945.0,119.9987,120.0915,119.9903,120.0325,11945.0
2018-07-11 13:50:00,142.2,142.22,142.09,142.18,13191.0,119.9987,120.0156,119.9059,119.9818,13191.0
2018-07-11 14:00:00,142.15,142.31,141.96,141.98,9635.0,119.9565,120.0915,119.7962,119.813,9635.0
2018-07-11 14:10:00,141.93,141.93,141.57,141.74,18455.0,119.7709,119.7709,119.4671,119.6105,18455.0
2018-07-11 14:20:00,141.74,142.01,141.73,141.97,9625.0,119.6105,119.8384,119.6021,119.8046,9625.0
2018-07-11 14:30:00,142.0,142.13,142.0,142.04,8529.0,119.8299,119.9396,119.8299,119.8637,8529.0
2018-07-11 14:40:00,142.0,142.0,141.86,141.93,10346.0,119.8299,119.8299,119.7118,119.7709,10346.0
2018-07-11 14:50:00,141.95,142.05,141.86,142.02,13044.0,119.7877,119.8721,119.7118,119.8468,13044.0
2018-07-11 15:00:00,141.99,142.12,141.87,142.12,13339.0,119.8215,119.9312,119.7202,119.9312,13339.0
2018-07-11 15:10:00,142.11,142.13,141.8,141.88,12836.0,119.9227,119.9396,119.6611,119.7287,12836.0
2018-07-11 15:20:00,141.86,141.87,141.61,141.67,22634.0,119.7118,119.7202,119.5008,119.5514,22634.0
2018-07-11 15:30:00,141.69,142.05,141.66,141.97,39273.0,119.5683,119.8721,119.543,119.8046,39273.0
2018-07-11 15:40:00,141.97,141.97,141.68,141.88,40220.0,119.8046,119.8046,119.5599,119.7287,40220.0
2018-07-11 15:50:00,141.88,141.9,141.54,141.61,106901.0,119.7287,119.7455,119.4417,119.5008,106901.0
2018-07-12 09:30:00,142.28,144.72,141.92,141.92,26182.0,120.0662,122.1253,119.7624,119.7624,26182.0
2018-07-12 09:40:00,141.91,142.0,141.1,141.3,16534.0,119.754,119.8299,119.0704,119.2392,16534.0
2018-07-12 09:50:00,141.28,142.22,141.28,142.11,18944.0,119.2223,120.0156,119.2223,119.9227,18944.0
2018-07-12 10:00:00,142.14,142.48,142.14,142.33,16814.0,119.9481,120.235,119.9481,120.1084,16814.0
2018-07-12 10:10:00,142.36,142.38,142.09,142.29,16048.0,120.1337,120.1506,119.9059,120.0746,16048.0
2018-07-12 10:20:00,142.31,142.82,142.31,142.78,12423.0,120.0915,120.5219,120.0915,120.4881,12423.0
2018-07-12 10:30:00,142.85,143.06,142.62,142.74,23939.0,120.5472,120.7244,120.3531,120.4544,23939.0
2018-07-12 10:40:00,142.72,142.76,142.21,142.43,11770.0,120.4375,120.4713,120.0071,120.1928,11770.0
2018-07-12 10:50:00,142.45,142.72,142.44,142.69,8567.0,120.2097,120.4375,120.2012,120.4122,8567.0
2018-07-12 11:00:00,142.73,142.94,142.71,142.84,13171.0,120.4459,120.6232,120.4291,120.5388,13171.0
2018-07-12 11:10:00,142.85,142.94,142.52,142.52,12086.0,120.5472,120.6232,120.2687,120.2687,12086.0
2018-07-12 11:20:00,142.53,142.76,142.48,142.7,8104.0,120.2772,120.4713,120.235,120.4206,8104.0
2018-07-12 11:30:00,142.76,142.87,142.57,142.64,11689.0,120.4713,120.5641,120.3109,120.37,11689.0
2018-07-12 11:40:00,142.64,142.84,142.53,142.84,8540.0,120.37,120.5388,120.2772,120.5388,8540.0
2018-07-12 11:50:00,142.78,143.02,142.67,142.94,7454.0,120.4881,120.6907,120.3953,120.6232,7454.0
2018-07-12 12:00:00,142.92,143.0,142.81,142.84,15867.0,120.6063,120.6738,120.5135,120.5388,15867.0
2018-07-12 12:10:00,142.83,142.9,142.79,142.82,8908.0,120.5303,120.5894,120.4966,120.5219,8908.0
2018-07-12 12:20:00,142.85,142.89,142.77,142.88,10787.0,120.5472,120.581,120.4797,120.5725,10787.0
2018-07-12 12:30:00,142.85,143.05,142.83,142.91,9309.0,120.5472,120.716,120.5303,120.5978,9309.0
2018-07-12 12:40:00,142.93,142.93,142.59,142.63,10360.0,120.6147,120.6147,120.3278,120.3616,10360.0
2018-07-12 12:50:00,142.65,142.86,142.65,142.76,8080.0,120.3784,120.5557,120.3784,120.4713,8080.0
2018-07-12 13:00:00,142.78,142.87,142.65,142.72,12135.0,120.4881,120.5641,120.3784,120.4375,12135.0
2018-07-12 13:10:00,142.72,142.83,142.7,142.81,5858.0,120.4375,120.5303,120.4206,120.5135,5858.0
2018-07-12 13:20:00,142.8,142.85,142.65,142.84,7827.0,120.505,120.5472,120.3784,120.5388,7827.0
2018-07-12 13:30:00,142.85,142.85,142.5,142.68,7581.0,120.5472,120.5472,120.2519,120.4038,7581.0
2018-07-12 13:40:00,142.7,142.78,142.58,142.58,8287.0,120.4206,120.4881,120.3194,120.3194,8287.0
2018-07-12 13:50:00,142.61,142.61,142.41,142.46,6951.0,120.3447,120.3447,120.1759,120.2181,6951.0
2018-07-12 14:00:00,142.4,142.61,142.4,142.58,10350.0,120.1675,120.3447,120.1675,120.3194,10350.0
2018-07-12 14:10:00,142.53,142.54,142.36,142.5,12613.0,120.2772,120.2856,120.1337,120.2519,12613.0
2018-07-12 14:20:00,142.55,142.62,142.54,142.6,10423.0,120.2941,120.3531,120.2856,120.3362,10423.0
2018-07-12 14:30:00,142.58,142.66,142.48,142.62,12886.0,120.3194,120.3869,120.235,120.3531,12886.0
2018-07-12 14:40:00,142.59,142.61,142.47,142.52,20070.0,120.3278,120.3447,120.2265,120.2687,20070.0
2018-07-12 14:50:00,142.5,142.62,142.5,142.61,8950.0,120.2519,120.3531,120.2519,120.3447,8950.0
2018-07-12 15:00:00,142.61,142.82,142.61,142.66,10252.0,120.3447,120.5219,120.3447,120.3869,10252.0
2018-07-12 15:10:00,142.62,142.77,142.48,142.64,12664.0,120.3531,120.4797,120.235,120.37,12664.0
2018-07-12 15:20:00,142.66,142.69,142.47,142.69,16029.0,120.3869,120.4122,120.2265,120.4122,16029.0
2018-07-12 15:30:00,142.67,142.73,142.56,142.6,20055.0,120.3953,120.4459,120.3025,120.3362,20055.0
2018-07-12 15:40:00,142.59,142.6,142.4,142.59,29002.0,120.3278,120.3362,120.1675,120.3278,29002.0
2018-07-12 15:50:00,142.57,142.57,142.34,142.47,108044.0,120.3109,120.3109,120.1168,120.2265,108044.0
2018-07-13 09:30:00,142.24,143.25,142.24,142.88,34688.0,120.0325,120.8848,120.0325,120.5725,34688.0
2018-07-13 09:40:00,142.86,143.04,142.52,142.89,19794.0,120.5557,120.7076,120.2687,120.581,19794.0
2018-07-13 09:50:00,142.92,142.93,142.61,142.85,14535.0,120.6063,120.6147,120.3447,120.5472,14535.0
2018-07-13 10:00:00,142.87,142.96,142.74,142.96,14065.0,120.5641,120.64,120.4544,120.64,14065.0
2018-07-13 10:10:00,142.97,143.57,142.97,143.43,34387.0,120.6485,121.1548,120.6485,121.0367,34387.0
2018-07-13 10:20:00,143.46,143.47,143.03,143.06,13693.0,121.062,121.0704,120.6991,120.7244,13693.0
2018-07-13 10:30:00,143.11,143.49,143.0,143.42,16404.0,120.7666,121.0873,120.6738,121.0282,16404.0
2018-07-13 10:40:00,143.41,143.82,143.41,143.74,9975.0,121.0198,121.3658,121.0198,121.2983,9975.0
2018-07-13 10:50:00,143.74,144.07,143.74,144.05,18116.0,121.2983,121.5767,121.2983,121.5599,18116.0
2018-07-13 11:00:00,144.04,144.1,143.6,143.87,26007.0,121.5514,121.6021,121.1801,121.408,26007.0
2018-07-13 11:10:00,143.87,144.03,143.72,143.75,26239.0,121.408,121.543,121.2814,121.3067,26239.0
2018-07-13 11:20:00,143.75,144.16,143.75,144.09,8232.0,121.3067,121.6527,121.3067,121.5936,8232.0
2018-07-13 11:30:00,144.02,144.02,143.55,143.66,17412.0,121.5345,121.5345,121.1379,121.2308,17412.0
2018-07-13 11:40:00,143.7,143.83,143.38,143.68,11478.0,121.2645,121.3742,120.9945,121.2476,11478.0
2018-07-13 11:50:00,143.66,143.71,143.49,143.61,7667.0,121.2308,121.2729,121.0873,121.1886,7667.0
2018-07-13 12:00:00,143.63,143.88,143.62,143.84,9768.0,121.2054,121.4164,121.197,121.3826,9768.0
2018-07-13 12:10:00,143.85,144.01,143.84,143.91,13155.0,121.3911,121.5261,121.3826,121.4417,13155.0
2018-07-13 12:20:00,143.9,143.9,143.6,143.76,8082.0,121.4333,121.4333,121.1801,121.3151,8082.0
2018-07-13 12:30:00,143.75,143.79,143.62,143.73,5817.0,121.3067,121.3405,121.197,121.2898,5817.0
2018-07-13 12:40:00,143.73,143.74,143.67,143.69,7102.0,121.2898,121.2983,121.2392,121.2561,7102.0
2018-07-13 12:50:00,143.7,143.79,143.67,143.7,8934.0,121.2645,121.3405,121.2392,121.2645,8934.0
2018-07-13 13:00:00,143.74,143.78,143.69,143.75,11806.0,121.2983,121.332,121.2561,121.3067,11806.0
2018-07-13 13:10:00,143.77,143.81,143.68,143.77,9008.0,121.3236,121.3573,121.2476,121.3236,9008.0
2018-07-13 13:20:00,143.82,144.02,143.82,143.99,8517.0,121.3658,121.5345,121.3658,121.5092,8517.0
2018-07-13 13:30:00,144.02,144.02,143.71,143.77,10005.0,121.5345,121.5345,121.2729,121.3236,10005.0
2018-07-13 13:40:00,143.82,143.93,143.74,143.82,9254.0,121.3658,121.4586,121.2983,121.3658,9254.0
2018-07-13 13:50:00,143.83,143.99,143.83,143.95,10176.0,121.3742,121.5092,121.3742,121.4755,10176.0
2018-07-13 14:00:00,143.94,143.96,143.81,143.87,12490.0,121.467,121.4839,121.3573,121.408,12490.0
2018-07-13 14:10:00,143.86,144.0,143.86,143.91,10118.0,121.3995,121.5177,121.3995,121.4417,10118.0
2018-07-13 14:20:00,143.92,143.98,143.78,143.86,12305.0,121.4502,121.5008,121.332,121.3995,12305.0
2018-07-13 14:30:00,143.84,143.86,143.73,143.76,9277.0,121.3826,121.3995,121.2898,121.3151,9277.0
2018-07-13 14:40:00,143.76,144.07,143.76,144.06,22426.0,121.3151,121.5767,121.3151,121.5683,22426.0
2018-07-13 14:50:00,144.07,144.22,144.02,144.08,15197.0,121.5767,121.7033,121.5345,121.5852,15197.0
2018-07-13 15:00:00,144.08,144.18,144.04,144.18,15039.0,121.5852,121.6696,121.5514,121.6696,15039.0
2018-07-13 15:10:00,144.19,144.22,144.1,144.1,23022.0,121.678,121.7033,121.6021,121.6021,23022.0
2018-07-13 15:20:00,144.12,144.15,143.98,144.04,18066.0,121.6189,121.6442,121.5008,121.5514,18066.0
2018-07-13 15:30:00,144.02,144.07,143.98,144.0,25030.0,121.5345,121.5767,121.5008,121.5177,25030.0
2018-07-13 15:40:00,144.01,144.01,143.79,143.88,27929.0,121.5261,121.5261,121.3405,121.4164,27929.0
2018-07-13 15:50:00,143.89,143.93,143.66,143.75,92966.0,121.4248,121.4586,121.2308,121.3067,92966.0
2018-07-16 09:30:00,143.78,144.13,142.84,143.0,26693.0,121.332,121.6274,120.5388,120.6738,26693.0
2018-07-16 09:40:00,143.0,143.64,142.95,143.24,21621.0,120.6738,121.2139,120.6316,120.8763,21621.0
2018-07-16 09:50:00,143.23,143.85,143.18,143.35,19050.0,120.8679,121.3911,120.8257,120.9692,19050.0
2018-07-16 10:00:00,143.28,143.36,142.81,143.04,15900.0,120.9101,120.9776,120.5135,120.7076,15900.0
2018-07-16 10:10:00,143.08,143.38,142.96,143.25,15426.0,120.7413,120.9945,120.64,120.8848,15426.0
2018-07-16 10:20:00,143.16,143.29,142.98,143.29,16239.0,120.8088,120.9185,120.6569,120.9185,16239.0
2018-07-16 10:30:00,143.25,143.3,143.08,143.14,8108.0,120.8848,120.927,120.7413,120.7919,8108.0
2018-07-16 10:40:00,143.08,143.12,142.65,142.65,18971.0,120.7413,120.7751,120.3784,120.3784,18971.0
2018-07-16 10:50:00,142.65,142.66,142.5,142.57,19557.0,120.3784,120.3869,120.2519,120.3109,19557.0
2018-07-16 11:00:00,142.58,142.96,142.58,142.9,13206.0,120.3194,120.64,120.3194,120.5894,13206.0
2018-07-16 11:10:00,142.93,143.08,142.85,143.07,10596.0,120.6147,120.7413,120.5472,120.7329,10596.0
2018-07-16 11:20:00,143.1,143.46,143.1,143.21,17257.0,120.7582,121.062,120.7582,120.851,17257.0
2018-07-16 11:30:00,143.23,143.34,143.0,143.0,9137.0,120.8679,120.9607,120.6738,120.6738,9137.0
2018-07-16 11:40:00,142.95,143.08,142.9,143.03,10288.0,120.6316,120.7413,120.5894,120.6991,10288.0
2018-07-16 11:50:00,143.07,143.23,143.07,143.13,9185.0,120.7329,120.8679,120.7329,120.7835,9185.0
2018-07-16 12:00:00,143.15,143.15,142.83,142.91,11562.0,120.8004,120.8004,120.5303,120.5978,11562.0
2018-07-16 12:10:00,142.9,143.08,142.81,143.08,7185.0,120.5894,120.7413,120.5135,120.7413,7185.0
2018-07-16 12:20:00,143.05,143.13,142.8,142.81,8887.0,120.716,120.7835,120.505,120.5135,8887.0
2018-07-16 12:30:00,142.83,142.87,142.73,142.86,12343.0,120.5303,120.5641,120.4459,120.5557,12343.0
2018-07-16 12:40:00,142.84,142.84,142.62,142.68,5708.0,120.5388,120.5388,120.3531,120.4038,5708.0
2018-07-16 12:50:00,142.72,142.8,142.68,142.77,4550.0,120.4375,120.505,120.4038,120.4797,4550.0
2018-07-16 13:00:00,142.78,142.83,142.67,142.73,5079.0,120.4881,120.5303,120.3953,120.4459,5079.0
2018-07-16 13:10:00,142.73,142.79,142.66,142.79,5192.0,120.4459,120.4966,120.3869,120.4966,5192.0
2018-07-16 13:20:00,142.81,142.81,142.68,142.69,5155.0,120.5135,120.5135,120.4038,120.4122,5155.0
2018-07-16 13:30:00,142.67,142.67,142.55,142.58,6604.0,120.3953,120.3953,120.2941,120.3194,6604.0
2018-07-16 13:40:00,142.63,142.63,142.53,142.53,4469.0,120.3616,120.3616,120.2772,120.2772,4469.0
2018-07-16 13:50:00,142.55,142.6,142.47,142.49,6669.0,120.2941,120.3362,120.2265,120.2434,6669.0
2018-07-16 14:00:00,142.51,142.51,142.3,142.45,9740.0,120.2603,120.2603,120.0831,120.2097,9740.0
2018-07-16 14:10:00,142.47,142.52,142.38,142.45,4874.0,120.2265,120.2687,120.1506,120.2097,4874.0
2018-07-16 14:20:00,142.45,142.45,142.35,142.37,10368.0,120.2097,120.2097,120.1253,120.1422,10368.0
2018-07-16 14:30:00,142.32,142.32,142.16,142.2,6943.0,120.1,120.1,119.9649,119.9987,6943.0
2018-07-16 14:40:00,142.2,142.31,142.13,142.27,8668.0,119.9987,120.0915,119.9396,120.0578,8668.0
2018-07-16 14:50:00,142.33,142.35,142.19,142.21,8100.0,120.1084,120.1253,119.9903,120.0071,8100.0
2018-07-16 15:00:00,142.21,142.23,141.97,142.04,16115.0,120.0071,120.024,119.8046,119.8637,16115.0
2018-07-16 15:10:00,142.05,142.11,141.98,142.08,20372.0,119.8721,119.9227,119.813,119.8974,20372.0
2018-07-16 15:20:00,142.11,142.13,142.0,142.08,17164.0,119.9227,119.9396,119.8299,119.8974,17164.0
2018-07-16 15:30:00,142.08,142.13,141.99,142.04,25583.0,119.8974,119.9396,119.8215,119.8637,25583.0
2018-07-16 15:40:00,142.03,142.1,141.84,141.85,41646.0,119.8552,119.9143,119.6949,119.7033,41646.0
2018-07-16 15:50:00,141.84,141.99,141.66,141.82,142003.0,119.6949,119.8215,119.543,119.678,142003.0
2018-07-17 09:30:00,141.66,142.23,141.63,141.63,32737.0,119.543,120.024,119.5177,119.5177,32737.0
2018-07-17 09:40:00,141.73,142.47,141.58,142.42,14028.0,119.6021,120.2265,119.4755,120.1843,14028.0
2018-07-17 09:50:00,142.54,142.65,142.28,142.29,15355.0,120.2856,120.3784,120.0662,120.0746,15355.0
2018-07-17 10:00:00,142.37,142.86,142.37,142.37,15575.0,120.1422,120.5557,120.1422,120.1422,15575.0
2018-07-17 10:10:00,142.47,142.5,142.32,142.4,5903.0,120.2265,120.2519,120.1,120.1675,5903.0
2018-07-17 10:20:00,142.47,142.62,142.45,142.59,18171.0,120.2265,120.3531,120.2097,120.3278,18171.0
2018-07-17 10:30:00,142.64,142.88,142.62,142.82,11256.0,120.37,120.5725,120.3531,120.5219,11256.0
2018-07-17 10:40:00,142.81,142.9,142.68,142.74,11393.0,120.5135,120.5894,120.4038,120.4544,11393.0
2018-07-17 10:50:00,142.72,143.01,142.72,143.01,9142.0,120.4375,120.6822,120.4375,120.6822,9142.0
2018-07-17 11:00:00,143.02,143.12,142.96,142.96,12532.0,120.6907,120.7751,120.64,120.64,12532.0
2018-07-17 11:10:00,142.99,143.45,142.99,143.29,27633.0,120.6654,121.0535,120.6654,120.9185,27633.0
2018-07-17 11:20:00,143.3,143.3,143.07,143.26,15757.0,120.927,120.927,120.7329,120.8932,15757.0
2018-07-17 11:30:00,143.22,143.26,143.09,143.12,8818.0,120.8594,120.8932,120.7497,120.7751,8818.0
2018-07-17 11:40:00,143.14,143.4,143.11,143.4,10269.0,120.7919,121.0113,120.7666,121.0113,10269.0
2018-07-17 11:50:00,143.38,143.48,143.34,143.43,18838.0,120.9945,121.0789,120.9607,121.0367,18838.0
2018-07-17 12:00:00,143.42,143.47,143.36,143.41,9516.0,121.0282,121.0704,120.9776,121.0198,9516.0
2018-07-17 12:10:00,143.38,143.55,143.35,143.52,9629.0,120.9945,121.1379,120.9692,121.1126,9629.0
2018-07-17 12:20:00,143.54,143.64,143.51,143.56,8087.0,121.1295,121.2139,121.1042,121.1464,8087.0
2018-07-17 12:30:00,143.52,143.55,143.36,143.42,9815.0,121.1126,121.1379,120.9776,121.0282,9815.0
2018-07-17 12:40:00,143.42,143.66,143.42,143.62,20548.0,121.0282,121.2308,121.0282,121.197,20548.0
2018-07-17 12:50:00,143.64,143.71,143.6,143.63,6803.0,121.2139,121.2729,121.1801,121.2054,6803.0
2018-07-17 13:00:00,143.62,143.85,143.6,143.6,26239.0,121.197,121.3911,121.1801,121.1801,26239.0
2018-07-17 13:10:00,143.63,143.64,143.38,143.45,37163.0,121.2054,121.2139,120.9945,121.0535,37163.0
2018-07-17 13:20:00,143.45,143.5,143.26,143.47,119765.0,121.0535,121.0957,120.8932,121.0704,119765.0
2018-07-17 13:30:00,143.49,143.59,143.47,143.56,10119.0,121.0873,121.1717,121.0704,121.1464,10119.0
2018-07-17 13:40:00,143.55,143.55,143.37,143.4,8768.0,121.1379,121.1379,120.986,121.0113,8768.0
2018-07-17 13:50:00,143.39,143.41,143.21,143.23,9972.0,121.0029,121.0198,120.851,120.8679,9972.0
2018-07-17 14:00:00,143.23,143.25,143.08,143.09,9992.0,120.8679,120.8848,120.7413,120.7497,9992.0
2018-07-17 14:10:00,143.0,143.0,142.8,142.81,11418.0,120.6738,120.6738,120.505,120.5135,11418.0
2018-07-17 14:20:00,142.81,143.08,142.8,143.07,23570.0,120.5135,120.7413,120.505,120.7329,23570.0
2018-07-17 14:30:00,143.06,143.13,142.98,143.05,25333.0,120.7244,120.7835,120.6569,120.716,25333.0
2018-07-17 14:40:00,143.11,143.22,143.01,143.14,71879.0,120.7666,120.8594,120.6822,120.7919,71879.0
2018-07-17 14:50:00,143.15,143.23,143.08,143.09,67649.0,120.8004,120.8679,120.7413,120.7497,67649.0
2018-07-17 15:00:00,143.11,143.21,142.98,143.18,79096.0,120.7666,120.851,120.6569,120.8257,79096.0
2018-07-17 15:10:00,143.19,143.46,143.18,143.35,49020.0,120.8341,121.062,120.8257,120.9692,49020.0
2018-07-17 15:20:00,143.41,143.44,143.27,143.32,68098.0,121.0198,121.0451,120.9016,120.9438,68098.0
2018-07-17 15:30:00,143.34,143.35,143.04,143.04,75170.0,120.9607,120.9692,120.7076,120.7076,75170.0
2018-07-17 15:40:00,143.07,143.27,143.05,143.22,66600.0,120.7329,120.9016,120.716,120.8594,66600.0
2018-07-17 15:50:00,143.2,143.32,143.01,143.2,119230.0,120.8426,120.9438,120.6822,120.8426,119230.0
2018-07-18 09:30:00,143.59,143.8,143.13,143.7,24508.0,121.1717,121.3489,120.7835,121.2645,24508.0
2018-07-18 09:40:00,143.68,144.23,143.59,144.2,10181.0,121.2476,121.7118,121.1717,121.6864,10181.0
2018-07-18 09:50:00,144.16,144.31,143.83,144.0,11553.0,121.6527,121.7793,121.3742,121.5177,11553.0
2018-07-18 10:00:00,144.06,144.12,143.66,143.66,9069.0,121.5683,121.6189,121.2308,121.2308,9069.0
2018-07-18 10:10:00,143.69,143.84,143.33,143.45,26277.0,121.2561,121.3826,120.9523,121.0535,26277.0
2018-07-18 10:20:00,143.41,143.82,143.33,143.49,16583.0,121.0198,121.3658,120.9523,121.0873,16583.0
2018-07-18 10:30:00,143.46,143.74,143.42,143.74,6057.0,121.062,121.2983,121.0282,121.2983,6057.0
2018-07-18 10:40:00,143.77,143.79,143.61,143.65,54491.0,121.3236,121.3405,121.1886,121.2223,54491.0
2018-07-18 10:50:00,143.6,143.76,143.49,143.62,8637.0,121.1801,121.3151,121.0873,121.197,8637.0
2018-07-18 11:00:00,143.62,143.8,143.61,143.75,11446.0,121.197,121.3489,121.1886,121.3067,11446.0
2018-07-18 11:10:00,143.75,143.78,143.54,143.65,7995.0,121.3067,121.332,121.1295,121.2223,7995.0
2018-07-18 11:20:00,143.62,143.77,143.58,143.73,20508.0,121.197,121.3236,121.1632,121.2898,20508.0
2018-07-18 11:30:00,143.75,143.91,143.71,143.82,52875.0,121.3067,121.4417,121.2729,121.3658,52875.0
2018-07-18 11:40:00,143.82,143.85,143.69,143.82,30274.0,121.3658,121.3911,121.2561,121.3658,30274.0
2018-07-18 11:50:00,143.82,144.03,143.75,143.92,59498.0,121.3658,121.543,121.3067,121.4502,59498.0
2018-07-18 12:00:00,143.95,144.27,143.95,144.23,13764.0,121.4755,121.7455,121.4755,121.7118,13764.0
2018-07-18 12:10:00,144.24,144.35,144.01,144.12,36942.0,121.7202,121.813,121.5261,121.6189,36942.0
2018-07-18 12:20:00,144.14,144.23,144.03,144.14,104249.0,121.6358,121.7118,121.543,121.6358,104249.0
2018-07-18 12:30:00,144.13,144.14,143.78,143.88,26764.0,121.6274,121.6358,121.332,121.4164,26764.0
2018-07-18 12:40:00,143.84,143.89,143.6,143.69,54007.0,121.3826,121.4248,121.1801,121.2561,54007.0
2018-07-18 12:50:00,143.65,143.69,143.31,143.43,33533.0,121.2223,121.2561,120.9354,121.0367,33533.0
2018-07-18 13:00:00,143.44,143.5,143.37,143.46,26263.0,121.0451,121.0957,120.986,121.062,26263.0
2018-07-18 13:10:00,143.47,143.48,143.22,143.35,64668.0,121.0704,121.0789,120.8594,120.9692,64668.0
2018-07-18 13:20:00,143.34,143.65,143.34,143.63,14410.0,120.9607,121.2223,120.9607,121.2054,14410.0
2018-07-18 13:30:00,143.64,143.65,143.54,143.61,5440.0,121.2139,121.2223,121.1295,121.1886,5440.0
2018-07-18 13:40:00,143.59,143.7,143.47,143.7,9672.0,121.1717,121.2645,121.0704,121.2645,9672.0
2018-07-18 13:50:00,143.64,143.64,143.44,143.55,10452.0,121.2139,121.2139,121.0451,121.1379,10452.0
2018-07-18 14:00:00,143.51,143.56,143.45,143.48,15720.0,121.1042,121.1464,121.0535,121.0789,15720.0
2018-07-18 14:10:00,143.49,143.5,143.36,143.47,5703.0,121.0873,121.0957,120.9776,121.0704,5703.0
2018-07-18 14:20:00,143.48,143.52,143.38,143.44,4645.0,121.0789,121.1126,120.9945,121.0451,4645.0
2018-07-18 14:30:00,143.42,143.58,143.37,143.46,65954.0,121.0282,121.1632,120.986,121.062,65954.0
2018-07-18 14:40:00,143.43,143.74,143.43,143.72,85449.0,121.0367,121.2983,121.0367,121.2814,85449.0
2018-07-18 14:50:00,143.73,143.73,143.56,143.65,22069.0,121.2898,121.2898,121.1464,121.2223,22069.0
2018-07-18 15:00:00,143.62,143.75,143.6,143.7,18460.0,121.197,121.3067,121.1801,121.2645,18460.0
2018-07-18 15:10:00,143.72,143.76,143.67,143.73,24549.0,121.2814,121.3151,121.2392,121.2898,24549.0
2018-07-18 15:20:00,143.72,143.75,143.65,143.74,23543.0,121.2814,121.3067,121.2223,121.2983,23543.0
2018-07-18 15:30:00,143.74,143.78,143.62,143.69,36052.0,121.2983,121.332,121.197,121.2561,36052.0
2018-07-18 15:40:00,143.67,143.74,143.62,143.62,50865.0,121.2392,121.2983,121.197,121.197,50865.0
2018-07-18 15:50:00,143.62,143.76,143.52,143.59,145531.0,121.197,121.3151,121.1126,121.1717,145531.0
2018-07-19 09:30:00,143.18,143.86,143.18,143.46,36220.0,120.8257,121.3995,120.8257,121.062,36220.0
2018-07-19 09:40:00,143.5,143.53,143.14,143.14,21902.0,121.0957,121.121,120.7919,120.7919,21902.0
2018-07-19 09:50:00,143.26,143.29,142.88,143.04,39511.0,120.8932,120.9185,120.5725,120.7076,39511.0
2018-07-19 10:00:00,143.16,143.21,142.99,143.08,24110.0,120.8088,120.851,120.6654,120.7413,24110.0
2018-07-19 10:10:00,143.12,143.52,143.12,143.52,49122.0,120.7751,121.1126,120.7751,121.1126,49122.0
2018-07-19 10:20:00,143.51,143.9,143.49,143.8,80452.0,121.1042,121.4333,121.0873,121.3489,80452.0
2018-07-19 10:30:00,143.76,144.21,143.75,144.21,37151.0,121.3151,121.6949,121.3067,121.6949,37151.0
2018-07-19 10:40:00,144.21,144.47,144.02,144.42,40166.0,121.6949,121.9143,121.5345,121.8721,40166.0
2018-07-19 10:50:00,144.4,144.6,144.18,144.22,34461.0,121.8552,122.024,121.6696,121.7033,34461.0
2018-07-19 11:00:00,144.24,144.54,144.23,144.51,66273.0,121.7202,121.9734,121.7118,121.948,66273.0
2018-07-19 11:10:00,144.46,144.62,144.37,144.44,30315.0,121.9058,122.0409,121.8299,121.889,30315.0
2018-07-19 11:20:00,144.45,144.53,144.3,144.48,34735.0,121.8974,121.9649,121.7708,121.9227,34735.0
2018-07-19 11:30:00,144.5,144.96,144.46,144.95,26513.0,121.9396,122.3278,121.9058,122.3193,26513.0
2018-07-19 11:40:00,144.94,145.11,144.84,144.9,20020.0,122.3109,122.4544,122.2265,122.2772,20020.0
2018-07-19 11:50:00,144.88,144.88,144.76,144.8,15025.0,122.2603,122.2603,122.159,122.1928,15025.0
2018-07-19 12:00:00,144.83,145.07,144.79,145.0,23445.0,122.2181,122.4206,122.1843,122.3615,23445.0
2018-07-19 12:10:00,144.98,145.15,144.87,145.12,39852.0,122.3447,122.4881,122.2518,122.4628,39852.0
2018-07-19 12:20:00,145.12,145.43,145.06,145.38,25540.0,122.4628,122.7244,122.4122,122.6822,25540.0
2018-07-19 12:30:00,145.36,145.37,145.12,145.27,60971.0,122.6653,122.6738,122.4628,122.5894,60971.0
2018-07-19 12:40:00,145.25,145.38,145.23,145.3,18207.0,122.5725,122.6822,122.5556,122.6147,18207.0
2018-07-19 12:50:00,145.3,145.3,145.1,145.11,19384.0,122.6147,122.6147,122.4459,122.4544,19384.0
2018-07-19 13:00:00,145.11,145.26,144.92,145.02,19954.0,122.4544,122.5809,122.294,122.3784,19954.0
2018-07-19 13:10:00,144.99,145.17,144.93,145.16,17752.0,122.3531,122.505,122.3025,122.4966,17752.0
2018-07-19 13:20:00,145.15,145.34,145.14,145.31,14611.0,122.4881,122.6485,122.4797,122.6231,14611.0
2018-07-19 13:30:00,145.31,145.56,145.21,145.53,14481.0,122.6231,122.8341,122.5388,122.8088,14481.0
2018-07-19 13:40:00,145.54,145.6,145.38,145.39,15734.0,122.8172,122.8679,122.6822,122.6907,15734.0
2018-07-19 13:50:00,145.39,145.49,145.25,145.48,14707.0,122.6907,122.775,122.5725,122.7666,14707.0
2018-07-19 14:00:00,145.5,145.6,145.46,145.6,13817.0,122.7835,122.8679,122.7497,122.8679,13817.0
2018-07-19 14:10:00,145.61,145.7,145.49,145.62,20447.0,122.8763,122.9523,122.775,122.8847,20447.0
2018-07-19 14:20:00,145.59,145.87,145.57,145.84,38513.0,122.8594,123.0957,122.8425,123.0704,38513.0
2018-07-19 14:30:00,145.81,145.85,145.61,145.63,25270.0,123.0451,123.0788,122.8763,122.8932,25270.0
2018-07-19 14:40:00,145.67,145.67,145.5,145.59,23846.0,122.9269,122.9269,122.7835,122.8594,23846.0
2018-07-19 14:50:00,145.56,145.69,145.43,145.69,26788.0,122.8341,122.9438,122.7244,122.9438,26788.0
2018-07-19 15:00:00,145.63,145.77,145.57,145.64,22391.0,122.8932,123.0113,122.8425,122.9016,22391.0
2018-07-19 15:10:00,145.62,145.63,145.41,145.41,26699.0,122.8847,122.8932,122.7075,122.7075,26699.0
2018-07-19 15:20:00,145.41,145.59,145.39,145.56,21722.0,122.7075,122.8594,122.6907,122.8341,21722.0
2018-07-19 15:30:00,145.57,145.8,145.5,145.76,40319.0,122.8425,123.0366,122.7835,123.0029,40319.0
2018-07-19 15:40:00,145.75,145.77,145.57,145.58,65764.0,122.9944,123.0113,122.8425,122.851,65764.0
2018-07-19 15:50:00,145.58,145.6,145.4,145.48,161859.0,122.851,122.8679,122.6991,122.7666,161859.0
2018-07-20 09:30:00,144.72,145.66,144.45,145.56,80451.0,122.1253,122.9185,121.8974,122.8341,80451.0
2018-07-20 09:40:00,145.52,146.18,145.34,145.78,73768.0,122.8004,123.3573,122.6485,123.0198,73768.0
2018-07-20 09:50:00,145.77,145.93,145.5,145.71,92427.0,123.0113,123.1463,122.7835,122.9607,92427.0
2018-07-20 10:00:00,145.76,146.14,145.67,146.12,84453.0,123.0029,123.3236,122.9269,123.3067,84453.0
2018-07-20 10:10:00,146.08,146.43,146.04,146.18,57567.0,123.2729,123.5683,123.2392,123.3573,57567.0
2018-07-20 10:20:00,146.18,146.85,146.13,146.64,79658.0,123.3573,123.9227,123.3151,123.7455,79658.0
2018-07-20 10:30:00,146.64,146.64,146.15,146.6,48817.0,123.7455,123.7455,123.332,123.7117,48817.0
2018-07-20 10:40:00,146.56,146.67,146.24,146.5,54876.0,123.678,123.7708,123.4079,123.6273,54876.0
2018-07-20 10:50:00,146.47,146.63,146.35,146.47,32817.0,123.602,123.7371,123.5008,123.602,32817.0
2018-07-20 11:00:00,146.45,146.59,146.34,146.48,36854.0,123.5852,123.7033,123.4923,123.6105,36854.0
2018-07-20 11:10:00,146.44,147.16,146.44,147.04,42335.0,123.5767,124.1843,123.5767,124.083,42335.0
2018-07-20 11:20:00,146.99,147.55,146.95,147.54,68339.0,124.0408,124.5134,124.0071,124.505,68339.0
2018-07-20 11:30:00,147.55,147.64,147.38,147.45,50543.0,124.5134,124.5894,124.37,124.429,50543.0
2018-07-20 11:40:00,147.45,147.65,147.36,147.49,35020.0,124.429,124.5978,124.3531,124.4628,35020.0
2018-07-20 11:50:00,147.47,147.55,147.36,147.4,33023.0,124.4459,124.5134,124.3531,124.3868,33023.0
2018-07-20 12:00:00,147.37,147.5,147.22,147.41,19640.0,124.3615,124.4712,124.2349,124.3953,19640.0
2018-07-20 12:10:00,147.41,147.49,147.29,147.31,12347.0,124.3953,124.4628,124.294,124.3109,12347.0
2018-07-20 12:20:00,147.29,147.5,147.28,147.44,22562.0,124.294,124.4712,124.2856,124.4206,22562.0
2018-07-20 12:30:00,147.43,147.58,147.4,147.54,23986.0,124.4122,124.5387,124.3868,124.505,23986.0
2018-07-20 12:40:00,147.54,147.67,147.47,147.63,21461.0,124.505,124.6147,124.4459,124.5809,21461.0
2018-07-20 12:50:00,147.61,147.66,147.46,147.49,17638.0,124.564,124.6062,124.4375,124.4628,17638.0
2018-07-20 13:00:00,147.49,147.6,147.45,147.48,14895.0,124.4628,124.5556,124.429,124.4543,14895.0
2018-07-20 13:10:00,147.5,147.56,147.38,147.39,20729.0,124.4712,124.5219,124.37,124.3784,20729.0
2018-07-20 13:20:00,147.39,147.6,147.39,147.44,25402.0,124.3784,124.5556,124.3784,124.4206,25402.0
2018-07-20 13:30:00,147.46,147.76,147.4,147.73,25593.0,124.4375,124.6906,124.3868,124.6653,25593.0
2018-07-20 13:40:00,147.75,147.83,147.53,147.61,22038.0,124.6822,124.7497,124.4965,124.564,22038.0
2018-07-20 13:50:00,147.6,148.03,147.56,148.02,27418.0,124.5556,124.9185,124.5219,124.91,27418.0
2018-07-20 14:00:00,147.99,147.99,147.57,147.63,27551.0,124.8847,124.8847,124.5303,124.5809,27551.0
2018-07-20 14:10:00,147.65,147.94,147.61,147.64,29757.0,124.5978,124.8425,124.564,124.5894,29757.0
2018-07-20 14:20:00,147.64,147.78,147.54,147.69,31873.0,124.5894,124.7075,124.505,124.6316,31873.0
2018-07-20 14:30:00,147.67,147.69,147.03,147.24,24676.0,124.6147,124.6316,124.0746,124.2518,24676.0
2018-07-20 14:40:00,147.26,147.43,147.23,147.37,21082.0,124.2687,124.4122,124.2434,124.3615,21082.0
2018-07-20 14:50:00,147.36,147.36,147.25,147.31,17940.0,124.3531,124.3531,124.2603,124.3109,17940.0
2018-07-20 15:00:00,147.29,147.45,147.27,147.41,24844.0,124.294,124.429,124.2771,124.3953,24844.0
2018-07-20 15:10:00,147.38,147.38,147.11,147.19,33157.0,124.37,124.37,124.1421,124.2096,33157.0
2018-07-20 15:20:00,147.21,147.21,146.87,146.99,32410.0,124.2265,124.2265,123.9396,124.0408,32410.0
2018-07-20 15:30:00,147.02,147.22,146.98,146.98,62173.0,124.0662,124.2349,124.0324,124.0324,62173.0
2018-07-20 15:40:00,146.94,147.15,146.89,147.03,80540.0,123.9987,124.1759,123.9565,124.0746,80540.0
2018-07-20 15:50:00,147.03,147.25,146.67,146.87,234756.0,124.0746,124.2603,123.7708,123.9396,234756.0
2018-07-23 09:30:00,136.84,138.82,136.1,138.18,357120.0,115.4755,117.1464,114.8511,116.6063,357120.0
2018-07-23 09:40:00,138.24,138.38,136.25,136.57,269282.0,116.657,116.7751,114.9777,115.2477,269282.0
2018-07-23 09:50:00,136.53,137.54,135.83,136.69,187010.0,115.2139,116.0663,114.6232,115.349,187010.0
2018-07-23 10:00:00,136.69,136.73,135.63,136.16,133254.0,115.349,115.3827,114.4545,114.9017,133254.0
2018-07-23 10:10:00,136.13,136.22,135.51,135.61,93770.0,114.8764,114.9523,114.3532,114.4376,93770.0
2018-07-23 10:20:00,135.64,136.56,135.57,135.97,109295.0,114.4629,115.2393,114.4038,114.7414,109295.0
2018-07-23 10:30:00,135.97,136.89,135.94,136.46,137652.0,114.7414,115.5177,114.7161,115.1549,137652.0
2018-07-23 10:40:00,136.42,137.14,136.28,136.83,163788.0,115.1211,115.7287,115.003,115.4671,163788.0
2018-07-23 10:50:00,136.84,137.24,136.7,137.02,161223.0,115.4755,115.8131,115.3574,115.6274,161223.0
2018-07-23 11:00:00,137.03,137.27,136.67,137.01,149462.0,115.6359,115.8384,115.3321,115.619,149462.0
2018-07-23 11:10:00,136.99,137.1,136.15,136.34,119776.0,115.6021,115.6949,114.8933,115.0536,119776.0
2018-07-23 11:20:00,136.26,136.66,136.13,136.42,75761.0,114.9861,115.3236,114.8764,115.1211,75761.0
2018-07-23 11:30:00,136.41,136.48,136.0,136.09,92639.0,115.1127,115.1717,114.7667,114.8426,92639.0
2018-07-23 11:40:00,136.12,136.33,135.84,135.85,72365.0,114.868,115.0452,114.6317,114.6401,72365.0
2018-07-23 11:50:00,135.83,136.16,135.68,135.94,89608.0,114.6232,114.9017,114.4966,114.7161,89608.0
2018-07-23 12:00:00,135.98,135.99,135.35,135.75,97553.0,114.7498,114.7582,114.2182,114.5557,97553.0
2018-07-23 12:10:00,135.75,135.77,135.34,135.43,70725.0,114.5557,114.5726,114.2097,114.2857,70725.0
2018-07-23 12:20:00,135.43,135.71,135.1,135.15,144099.0,114.2857,114.522,114.0072,114.0494,144099.0
2018-07-23 12:30:00,135.15,135.4,134.96,135.17,91763.0,114.0494,114.2604,113.8891,114.0663,91763.0
2018-07-23 12:40:00,135.2,135.62,134.97,135.19,86231.0,114.0916,114.446,113.8975,114.0831,86231.0
2018-07-23 12:50:00,135.17,135.17,134.8,135.09,56130.0,114.0663,114.0663,113.754,113.9988,56130.0
2018-07-23 13:00:00,135.09,135.29,135.05,135.2,54702.0,113.9988,114.1675,113.965,114.0916,54702.0
2018-07-23 13:10:00,135.19,135.27,134.98,135.08,57727.0,114.0831,114.1507,113.9059,113.9903,57727.0
2018-07-23 13:20:00,135.11,135.11,134.66,134.84,68942.0,114.0156,114.0156,113.6359,113.7878,68942.0
2018-07-23 13:30:00,134.82,134.96,134.69,134.92,70725.0,113.7709,113.8891,113.6612,113.8553,70725.0
2018-07-23 13:40:00,134.93,135.16,134.88,135.02,86021.0,113.8637,114.0578,113.8215,113.9397,86021.0
2018-07-23 13:50:00,135.08,135.39,134.92,135.04,135967.0,113.9903,114.2519,113.8553,113.9566,135967.0
2018-07-23 14:00:00,135.01,135.39,135.0,135.31,67810.0,113.9313,114.2519,113.9228,114.1844,67810.0
2018-07-23 14:10:00,135.33,135.96,135.31,135.91,116726.0,114.2013,114.7329,114.1844,114.6907,116726.0
2018-07-23 14:20:00,135.88,135.94,135.44,135.71,94005.0,114.6654,114.7161,114.2941,114.522,94005.0
2018-07-23 14:30:00,135.69,136.68,135.63,136.33,208039.0,114.5051,115.3405,114.4545,115.0452,208039.0
2018-07-23 14:40:00,136.37,136.55,135.96,136.48,175963.0,115.0789,115.2308,114.7329,115.1717,175963.0
2018-07-23 14:50:00,136.46,136.51,135.99,136.11,76333.0,115.1549,115.1971,114.7582,114.8595,76333.0
2018-07-23 15:00:00,136.09,136.39,136.0,136.39,93517.0,114.8426,115.0958,114.7667,115.0958,93517.0
2018-07-23 15:10:00,136.32,136.36,135.91,136.21,105720.0,115.0367,115.0705,114.6907,114.9439,105720.0
2018-07-23 15:20:00,136.23,136.7,136.17,136.41,125919.0,114.9608,115.3574,114.9101,115.1127,125919.0
2018-07-23 15:30:00,136.4,136.62,136.27,136.62,155745.0,115.1042,115.2899,114.9945,115.2899,155745.0
2018-07-23 15:40:00,136.6,136.6,136.07,136.13,182123.0,115.273,115.273,114.8258,114.8764,182123.0
2018-07-23 15:50:00,136.14,136.39,136.13,136.33,266553.0,114.8848,115.0958,114.8764,115.0452,266553.0
2018-07-24 09:30:00,135.0,138.66,134.75,137.6,235535.0,113.9228,117.0114,113.7118,116.1169,235535.0
2018-07-24 09:40:00,137.67,138.03,137.26,137.49,64584.0,116.176,116.4797,115.83,116.0241,64584.0
2018-07-24 09:50:00,137.42,137.62,137.05,137.27,96789.0,115.965,116.1338,115.6528,115.8384,96789.0
2018-07-24 10:00:00,137.28,137.53,137.13,137.22,115772.0,115.8468,116.0578,115.7203,115.7962,115772.0
2018-07-24 10:10:00,137.18,138.61,137.18,138.6,119103.0,115.7625,116.9692,115.7625,116.9608,119103.0
2018-07-24 10:20:00,138.6,139.19,138.21,138.96,85011.0,116.9608,117.4586,116.6316,117.2645,85011.0
2018-07-24 10:30:00,139.0,140.06,139.0,140.01,97758.0,117.2983,118.1928,117.2983,118.1506,97758.0
2018-07-24 10:40:00,140.01,140.02,139.09,139.62,109222.0,118.1506,118.1591,117.3743,117.8215,109222.0
2018-07-24 10:50:00,139.61,139.85,139.35,139.49,113310.0,117.8131,118.0156,117.5937,117.7118,113310.0
2018-07-24 11:00:00,139.49,139.74,138.97,139.27,93344.0,117.7118,117.9228,117.273,117.5262,93344.0
2018-07-24 11:10:00,139.3,139.61,139.13,139.26,87675.0,117.5515,117.8131,117.408,117.5177,87675.0
2018-07-24 11:20:00,139.21,139.48,138.83,139.24,47966.0,117.4755,117.7034,117.1548,117.5008,47966.0
2018-07-24 11:30:00,139.25,139.31,138.52,138.67,42729.0,117.5093,117.5599,116.8932,117.0198,42729.0
2018-07-24 11:40:00,138.7,139.35,138.63,139.17,63477.0,117.0451,117.5937,116.9861,117.4418,63477.0
2018-07-24 11:50:00,139.13,139.13,138.22,138.84,72669.0,117.408,117.408,116.6401,117.1633,72669.0
2018-07-24 12:00:00,138.97,139.35,138.78,139.27,62789.0,117.273,117.5937,117.1127,117.5262,62789.0
2018-07-24 12:10:00,139.24,139.58,139.24,139.52,42691.0,117.5008,117.7878,117.5008,117.7371,42691.0
2018-07-24 12:20:00,139.51,139.83,139.38,139.42,44723.0,117.7287,117.9987,117.619,117.6527,44723.0
2018-07-24 12:30:00,139.46,139.57,139.4,139.45,22314.0,117.6865,117.7793,117.6359,117.678,22314.0
2018-07-24 12:40:00,139.49,139.52,139.1,139.2,28999.0,117.7118,117.7371,117.3827,117.4671,28999.0
2018-07-24 12:50:00,139.19,139.25,138.91,138.92,21044.0,117.4586,117.5093,117.2224,117.2308,21044.0
2018-07-24 13:00:00,138.92,138.94,138.78,138.9,30626.0,117.2308,117.2477,117.1127,117.2139,30626.0
2018-07-24 13:10:00,138.87,139.0,138.83,138.92,46893.0,117.1886,117.2983,117.1548,117.2308,46893.0
2018-07-24 13:20:00,138.94,139.01,138.88,138.91,22304.0,117.2477,117.3067,117.197,117.2224,22304.0
2018-07-24 13:30:00,138.96,138.98,138.59,138.59,25630.0,117.2645,117.2814,116.9523,116.9523,25630.0
2018-07-24 13:40:00,138.55,138.9,138.45,138.9,26311.0,116.9186,117.2139,116.8342,117.2139,26311.0
2018-07-24 13:50:00,138.86,138.89,138.36,138.41,36743.0,117.1802,117.2055,116.7582,116.8004,36743.0
2018-07-24 14:00:00,138.4,138.47,137.44,137.8,68064.0,116.792,116.8511,115.9819,116.2857,68064.0
2018-07-24 14:10:00,137.81,137.83,137.32,137.68,62370.0,116.2941,116.311,115.8806,116.1844,62370.0
2018-07-24 14:20:00,137.76,138.03,137.67,137.73,53257.0,116.2519,116.4797,116.176,116.2266,53257.0
2018-07-24 14:30:00,137.73,137.87,137.66,137.75,38986.0,116.2266,116.3447,116.1675,116.2435,38986.0
2018-07-24 14:40:00,137.78,138.19,137.76,138.05,45300.0,116.2688,116.6148,116.2519,116.4966,45300.0
2018-07-24 14:50:00,138.06,138.21,138.02,138.19,47980.0,116.5051,116.6316,116.4713,116.6148,47980.0
2018-07-24 15:00:00,138.18,138.25,138.03,138.25,44915.0,116.6063,116.6654,116.4797,116.6654,44915.0
2018-07-24 15:10:00,138.25,138.44,138.24,138.34,35698.0,116.6654,116.8257,116.657,116.7413,35698.0
2018-07-24 15:20:00,138.36,138.44,138.3,138.38,43684.0,116.7582,116.8257,116.7076,116.7751,43684.0
2018-07-24 15:30:00,138.39,138.51,138.36,138.4,56008.0,116.7835,116.8848,116.7582,116.792,56008.0
2018-07-24 15:40:00,138.42,138.42,137.95,138.11,77683.0,116.8089,116.8089,116.4122,116.5473,77683.0
2018-07-24 15:50:00,138.11,138.21,137.85,138.19,182502.0,116.5473,116.6316,116.3279,116.6148,182502.0
2018-07-25 09:30:00,137.15,138.24,137.11,138.01,86098.0,115.7371,116.657,115.7034,116.4629,86098.0
2018-07-25 09:40:00,138.03,138.27,137.92,137.97,47513.0,116.4797,116.6823,116.3869,116.4291,47513.0
2018-07-25 09:50:00,138.07,138.46,138.07,138.38,43475.0,116.5135,116.8426,116.5135,116.7751,43475.0
2018-07-25 10:00:00,138.33,138.53,138.15,138.2,40929.0,116.7329,116.9017,116.581,116.6232,40929.0
2018-07-25 10:10:00,138.15,138.23,137.52,137.59,72801.0,116.581,116.6485,116.0494,116.1084,72801.0
2018-07-25 10:20:00,137.64,137.75,137.03,137.08,80430.0,116.1506,116.2435,115.6359,115.6781,80430.0
2018-07-25 10:30:00,137.07,137.34,136.95,137.0,77442.0,115.6696,115.8975,115.5684,115.6106,77442.0
2018-07-25 10:40:00,137.08,137.2,136.71,136.83,43965.0,115.6781,115.7793,115.3658,115.4671,43965.0
2018-07-25 10:50:00,136.81,136.92,136.72,136.82,27955.0,115.4502,115.543,115.3743,115.4587,27955.0
2018-07-25 11:00:00,136.87,136.89,136.19,136.22,46932.0,115.5009,115.5177,114.927,114.9523,46932.0
2018-07-25 11:10:00,136.22,136.5,135.6,136.34,74999.0,114.9523,115.1886,114.4291,115.0536,74999.0
2018-07-25 11:20:00,136.36,136.6,136.25,136.53,25161.0,115.0705,115.273,114.9777,115.2139,25161.0
2018-07-25 11:30:00,136.53,136.62,136.13,136.17,21982.0,115.2139,115.2899,114.8764,114.9101,21982.0
2018-07-25 11:40:00,136.21,136.5,136.19,136.32,63929.0,114.9439,115.1886,114.927,115.0367,63929.0
2018-07-25 11:50:00,136.32,136.41,136.12,136.4,60863.0,115.0367,115.1127,114.868,115.1042,60863.0
2018-07-25 12:00:00,136.38,136.38,135.85,135.96,42578.0,115.0874,115.0874,114.6401,114.7329,42578.0
2018-07-25 12:10:00,135.96,136.09,135.6,135.6,58097.0,114.7329,114.8426,114.4291,114.4291,58097.0
2018-07-25 12:20:00,135.65,135.86,135.6,135.84,37531.0,114.4713,114.6485,114.4291,114.6317,37531.0
2018-07-25 12:30:00,135.84,135.89,135.66,135.71,24240.0,114.6317,114.6739,114.4798,114.522,24240.0
2018-07-25 12:40:00,135.75,136.07,135.7,136.07,29570.0,114.5557,114.8258,114.5135,114.8258,29570.0
2018-07-25 12:50:00,136.08,136.16,135.98,136.08,21645.0,114.8342,114.9017,114.7498,114.8342,21645.0
2018-07-25 13:00:00,136.1,136.33,135.98,136.25,56546.0,114.8511,115.0452,114.7498,114.9777,56546.0
2018-07-25 13:10:00,136.22,136.37,136.17,136.22,45303.0,114.9523,115.0789,114.9101,114.9523,45303.0
2018-07-25 13:20:00,136.23,136.28,136.05,136.09,51722.0,114.9608,115.003,114.8089,114.8426,51722.0
2018-07-25 13:30:00,136.09,136.15,135.87,135.93,36301.0,114.8426,114.8933,114.657,114.7076,36301.0
2018-07-25 13:40:00,135.98,136.18,135.94,136.15,32297.0,114.7498,114.9186,114.7161,114.8933,32297.0
2018-07-25 13:50:00,136.17,136.32,136.11,136.14,39035.0,114.9101,115.0367,114.8595,114.8848,39035.0
2018-07-25 14:00:00,136.11,136.58,136.11,136.56,43305.0,114.8595,115.2561,114.8595,115.2393,43305.0
2018-07-25 14:10:00,136.63,136.81,136.6,136.81,38618.0,115.2983,115.4502,115.273,115.4502,38618.0
2018-07-25 14:20:00,136.81,136.82,136.45,136.55,31547.0,115.4502,115.4587,115.1464,115.2308,31547.0
2018-07-25 14:30:00,136.52,136.78,136.39,136.77,32493.0,115.2055,115.4249,115.0958,115.4165,32493.0
2018-07-25 14:40:00,136.77,136.78,136.64,136.76,28513.0,115.4165,115.4249,115.3068,115.408,28513.0
2018-07-25 14:50:00,136.78,136.79,136.62,136.74,31570.0,115.4249,115.4333,115.2899,115.3912,31570.0
2018-07-25 15:00:00,136.71,136.79,136.55,136.59,37778.0,115.3658,115.4333,115.2308,115.2646,37778.0
2018-07-25 15:10:00,136.61,136.61,136.35,136.45,41085.0,115.2814,115.2814,115.062,115.1464,41085.0
2018-07-25 15:20:00,136.48,136.51,136.37,136.37,53692.0,115.1717,115.1971,115.0789,115.0789,53692.0
2018-07-25 15:30:00,136.39,136.64,136.34,136.62,125714.0,115.0958,115.3068,115.0536,115.2899,125714.0
2018-07-25 15:40:00,136.62,138.06,136.47,138.06,139966.0,115.2899,116.5051,115.1633,116.5051,139966.0
2018-07-25 15:50:00,138.08,138.32,136.48,138.08,144702.0,116.5219,116.7245,115.1717,116.5219,144702.0
2018-07-26 09:30:00,138.65,140.38,138.26,140.38,51768.0,117.0029,118.4628,116.6738,118.4628,51768.0
2018-07-26 09:40:00,140.42,141.16,140.16,140.8,44461.0,118.4966,119.1211,118.2772,118.8173,44461.0
2018-07-26 09:50:00,140.92,141.64,140.81,141.1,29261.0,118.9185,119.5261,118.8257,119.0704,29261.0
2018-07-26 10:00:00,141.06,141.52,140.93,141.5,29078.0,119.0367,119.4249,118.927,119.408,29078.0
2018-07-26 10:10:00,141.55,141.61,140.86,140.95,29242.0,119.4502,119.5008,118.8679,118.9439,29242.0
2018-07-26 10:20:00,140.9,140.91,140.14,140.8,35740.0,118.9017,118.9101,118.2603,118.8173,35740.0
2018-07-26 10:30:00,140.8,141.37,140.8,141.35,24166.0,118.8173,119.2983,118.8173,119.2814,24166.0
2018-07-26 10:40:00,141.32,141.34,140.99,141.19,20101.0,119.2561,119.273,118.9776,119.1464,20101.0
2018-07-26 10:50:00,141.19,141.5,141.05,141.11,25159.0,119.1464,119.408,119.0282,119.0789,25159.0
2018-07-26 11:00:00,141.19,141.47,141.11,141.19,28951.0,119.1464,119.3827,119.0789,119.1464,28951.0
2018-07-26 11:10:00,141.19,141.36,141.02,141.29,18855.0,119.1464,119.2898,119.0029,119.2308,18855.0
2018-07-26 11:20:00,141.29,141.36,141.06,141.09,23311.0,119.2308,119.2898,119.0367,119.062,23311.0
2018-07-26 11:30:00,141.11,141.12,140.62,140.66,37355.0,119.0789,119.0873,118.6654,118.6991,37355.0
2018-07-26 11:40:00,140.66,140.9,140.51,140.7,31947.0,118.6991,118.9017,118.5726,118.7329,31947.0
2018-07-26 11:50:00,140.65,140.88,140.57,140.88,20034.0,118.6907,118.8848,118.6232,118.8848,20034.0
2018-07-26 12:00:00,140.89,141.13,140.78,140.81,20315.0,118.8932,119.0958,118.8004,118.8257,20315.0
2018-07-26 12:10:00,140.82,141.04,140.73,140.94,17106.0,118.8342,119.0198,118.7582,118.9354,17106.0
2018-07-26 12:20:00,140.94,141.32,140.88,141.01,25434.0,118.9354,119.2561,118.8848,118.9945,25434.0
2018-07-26 12:30:00,141.03,141.1,140.93,141.0,41839.0,119.0114,119.0704,118.927,118.986,41839.0
2018-07-26 12:40:00,140.99,141.06,140.91,141.0,26090.0,118.9776,119.0367,118.9101,118.986,26090.0
2018-07-26 12:50:00,141.01,141.02,140.82,140.89,21142.0,118.9945,119.0029,118.8342,118.8932,21142.0
2018-07-26 13:00:00,140.89,140.91,140.74,140.87,17324.0,118.8932,118.9101,118.7666,118.8763,17324.0
2018-07-26 13:10:00,140.87,141.31,140.87,141.25,18116.0,118.8763,119.2477,118.8763,119.197,18116.0
2018-07-26 13:20:00,141.25,141.34,141.19,141.29,10940.0,119.197,119.273,119.1464,119.2308,10940.0
2018-07-26 13:30:00,141.26,141.28,141.05,141.06,16498.0,119.2055,119.2223,119.0282,119.0367,16498.0
2018-07-26 13:40:00,141.04,141.08,140.92,141.08,13700.0,119.0198,119.0536,118.9185,119.0536,13700.0
2018-07-26 13:50:00,141.08,141.14,140.96,141.11,13346.0,119.0536,119.1042,118.9523,119.0789,13346.0
2018-07-26 14:00:00,141.11,141.26,141.04,141.19,16143.0,119.0789,119.2055,119.0198,119.1464,16143.0
2018-07-26 14:10:00,141.2,141.3,141.17,141.3,18939.0,119.1548,119.2392,119.1295,119.2392,18939.0
2018-07-26 14:20:00,141.3,141.4,141.23,141.36,25484.0,119.2392,119.3236,119.1801,119.2898,25484.0
2018-07-26 14:30:00,141.35,141.49,141.31,141.48,18642.0,119.2814,119.3995,119.2477,119.3911,18642.0
2018-07-26 14:40:00,141.48,141.51,141.25,141.33,28409.0,119.3911,119.4164,119.197,119.2645,28409.0
2018-07-26 14:50:00,141.35,141.48,141.35,141.39,28666.0,119.2814,119.3911,119.2814,119.3152,28666.0
2018-07-26 15:00:00,141.39,141.39,140.88,141.09,39609.0,119.3152,119.3152,118.8848,119.062,39609.0
2018-07-26 15:10:00,141.09,141.13,140.95,141.08,35154.0,119.062,119.0958,118.9439,119.0536,35154.0
2018-07-26 15:20:00,141.06,141.24,140.93,141.13,40677.0,119.0367,119.1886,118.927,119.0958,40677.0
2018-07-26 15:30:00,141.16,141.49,141.13,141.45,46840.0,119.1211,119.3995,119.0958,119.3658,46840.0
2018-07-26 15:40:00,141.43,141.44,141.13,141.31,79165.0,119.3489,119.3574,119.0958,119.2477,79165.0
2018-07-26 15:50:00,141.31,141.5,141.22,141.24,202762.0,119.2477,119.408,119.1717,119.1886,202762.0
2018-07-27 09:30:00,141.32,141.92,141.3,141.7,40412.0,119.2561,119.7624,119.2392,119.5768,40412.0
2018-07-27 09:40:00,141.61,141.65,141.32,141.55,16440.0,119.5008,119.5346,119.2561,119.4502,16440.0
2018-07-27 09:50:00,141.5,141.71,141.14,141.42,21636.0,119.408,119.5852,119.1042,119.3405,21636.0
2018-07-27 10:00:00,141.35,141.47,141.12,141.24,43976.0,119.2814,119.3827,119.0873,119.1886,43976.0
2018-07-27 10:10:00,141.21,141.29,140.55,140.61,46929.0,119.1633,119.2308,118.6063,118.6569,46929.0
2018-07-27 10:20:00,140.58,141.05,140.57,140.78,26449.0,118.6316,119.0282,118.6232,118.8004,26449.0
2018-07-27 10:30:00,140.78,140.97,140.73,140.81,21239.0,118.8004,118.9607,118.7582,118.8257,21239.0
2018-07-27 10:40:00,140.78,140.97,140.7,140.73,18660.0,118.8004,118.9607,118.7329,118.7582,18660.0
2018-07-27 10:50:00,140.72,140.86,140.63,140.71,14687.0,118.7498,118.8679,118.6738,118.7413,14687.0
2018-07-27 11:00:00,140.69,140.78,140.54,140.58,21763.0,118.7244,118.8004,118.5979,118.6316,21763.0
2018-07-27 11:10:00,140.6,140.7,140.41,140.54,14433.0,118.6485,118.7329,118.4882,118.5979,14433.0
2018-07-27 11:20:00,140.54,140.75,140.54,140.59,11532.0,118.5979,118.7751,118.5979,118.6401,11532.0
2018-07-27 11:30:00,140.59,140.71,140.5,140.52,10988.0,118.6401,118.7413,118.5641,118.581,10988.0
2018-07-27 11:40:00,140.54,140.6,140.44,140.6,12948.0,118.5979,118.6485,118.5135,118.6485,12948.0
2018-07-27 11:50:00,140.6,140.6,140.33,140.33,9595.0,118.6485,118.6485,118.4207,118.4207,9595.0
2018-07-27 12:00:00,140.2,140.35,140.06,140.25,10655.0,118.311,118.4375,118.1928,118.3531,10655.0
2018-07-27 12:10:00,140.23,140.4,140.23,140.28,7598.0,118.3363,118.4797,118.3363,118.3785,7598.0
2018-07-27 12:20:00,140.26,140.29,140.11,140.27,11497.0,118.3616,118.3869,118.235,118.37,11497.0
2018-07-27 12:30:00,140.24,140.24,140.0,140.02,12128.0,118.3447,118.3447,118.1422,118.1591,12128.0
2018-07-27 12:40:00,140.02,140.24,139.99,140.22,12409.0,118.1591,118.3447,118.1337,118.3278,12409.0
2018-07-27 12:50:00,140.24,140.25,139.96,139.96,14829.0,118.3447,118.3531,118.1084,118.1084,14829.0
2018-07-27 13:00:00,139.92,140.23,139.78,140.07,15663.0,118.0747,118.3363,117.9565,118.2012,15663.0
2018-07-27 13:10:00,140.06,140.06,139.88,140.01,23481.0,118.1928,118.1928,118.0409,118.1506,23481.0
2018-07-27 13:20:00,140.04,140.11,139.86,140.07,7380.0,118.1759,118.235,118.024,118.2012,7380.0
2018-07-27 13:30:00,140.06,140.07,139.88,140.07,17153.0,118.1928,118.2012,118.0409,118.2012,17153.0
2018-07-27 13:40:00,140.07,140.14,139.98,140.07,14078.0,118.2012,118.2603,118.1253,118.2012,14078.0
2018-07-27 13:50:00,140.1,140.17,140.0,140.12,12071.0,118.2266,118.2856,118.1422,118.2434,12071.0
2018-07-27 14:00:00,140.08,140.23,140.05,140.14,9391.0,118.2097,118.3363,118.1844,118.2603,9391.0
2018-07-27 14:10:00,140.1,140.15,139.89,139.91,14563.0,118.2266,118.2688,118.0494,118.0662,14563.0
2018-07-27 14:20:00,139.92,139.93,139.78,139.82,13685.0,118.0747,118.0831,117.9565,117.9903,13685.0
2018-07-27 14:30:00,139.82,140.07,139.75,139.88,19609.0,117.9903,118.2012,117.9312,118.0409,19609.0
2018-07-27 14:40:00,139.94,140.1,139.86,139.86,17516.0,118.0915,118.2266,118.024,118.024,17516.0
2018-07-27 14:50:00,139.87,139.96,139.76,139.79,18462.0,118.0325,118.1084,117.9396,117.965,18462.0
2018-07-27 15:00:00,139.8,140.13,139.8,140.09,14852.0,117.9734,118.2519,117.9734,118.2181,14852.0
2018-07-27 15:10:00,140.11,140.17,140.06,140.11,11024.0,118.235,118.2856,118.1928,118.235,11024.0
2018-07-27 15:20:00,140.09,140.11,139.97,140.01,13823.0,118.2181,118.235,118.1169,118.1506,13823.0
2018-07-27 15:30:00,140.03,140.13,139.95,140.08,21330.0,118.1675,118.2519,118.1,118.2097,21330.0
2018-07-27 15:40:00,140.06,140.22,140.0,140.21,22642.0,118.1928,118.3278,118.1422,118.3194,22642.0
2018-07-27 15:50:00,140.19,140.3,140.15,140.22,73379.0,118.3025,118.3953,118.2688,118.3278,73379.0
2018-07-30 09:30:00,140.36,140.97,140.04,140.37,36438.0,118.446,118.9607,118.1759,118.4544,36438.0
2018-07-30 09:40:00,140.44,141.78,140.44,141.73,21201.0,118.5135,119.6443,118.5135,119.6021,21201.0
2018-07-30 09:50:00,141.73,141.87,141.28,141.73,43299.0,119.6021,119.7202,119.2223,119.6021,43299.0
2018-07-30 10:00:00,141.67,141.74,140.87,140.96,29840.0,119.5514,119.6105,118.8763,118.9523,29840.0
2018-07-30 10:10:00,140.95,141.13,140.78,141.06,38146.0,118.9439,119.0958,118.8004,119.0367,38146.0
2018-07-30 10:20:00,141.06,141.39,140.99,141.34,23286.0,119.0367,119.3152,118.9776,119.273,23286.0
2018-07-30 10:30:00,141.33,141.41,140.94,140.94,15337.0,119.2645,119.332,118.9354,118.9354,15337.0
2018-07-30 10:40:00,140.99,141.24,140.81,141.17,21620.0,118.9776,119.1886,118.8257,119.1295,21620.0
2018-07-30 10:50:00,141.2,141.52,141.18,141.37,19906.0,119.1548,119.4249,119.1379,119.2983,19906.0
2018-07-30 11:00:00,141.36,141.55,141.21,141.39,14692.0,119.2898,119.4502,119.1633,119.3152,14692.0
2018-07-30 11:10:00,141.38,141.48,141.24,141.24,29100.0,119.3067,119.3911,119.1886,119.1886,29100.0
2018-07-30 11:20:00,141.28,141.33,141.16,141.18,16941.0,119.2223,119.2645,119.1211,119.1379,16941.0
2018-07-30 11:30:00,141.2,141.26,140.83,140.86,22124.0,119.1548,119.2055,118.8426,118.8679,22124.0
2018-07-30 11:40:00,140.9,141.14,140.9,141.07,22738.0,118.9017,119.1042,118.9017,119.0451,22738.0
2018-07-30 11:50:00,141.05,141.31,140.98,141.24,17851.0,119.0282,119.2477,118.9692,119.1886,17851.0
2018-07-30 12:00:00,141.23,141.23,140.82,140.86,13459.0,119.1801,119.1801,118.8342,118.8679,13459.0
2018-07-30 12:10:00,140.86,140.88,140.7,140.7,11287.0,118.8679,118.8848,118.7329,118.7329,11287.0
2018-07-30 12:20:00,140.7,140.76,140.54,140.54,15985.0,118.7329,118.7835,118.5979,118.5979,15985.0
2018-07-30 12:30:00,140.57,140.65,140.51,140.63,16229.0,118.6232,118.6907,118.5726,118.6738,16229.0
2018-07-30 12:40:00,140.6,140.77,140.54,140.56,12017.0,118.6485,118.792,118.5979,118.6147,12017.0
2018-07-30 12:50:00,140.58,140.68,140.44,140.56,16112.0,118.6316,118.716,118.5135,118.6147,16112.0
2018-07-30 13:00:00,140.54,140.54,140.2,140.42,13826.0,118.5979,118.5979,118.311,118.4966,13826.0
2018-07-30 13:10:00,140.48,140.56,140.37,140.54,10023.0,118.5472,118.6147,118.4544,118.5979,10023.0
2018-07-30 13:20:00,140.54,140.76,140.52,140.71,13861.0,118.5979,118.7835,118.581,118.7413,13861.0
2018-07-30 13:30:00,140.68,140.84,140.67,140.83,22168.0,118.716,118.851,118.7076,118.8426,22168.0
2018-07-30 13:40:00,140.83,140.86,140.71,140.73,10727.0,118.8426,118.8679,118.7413,118.7582,10727.0
2018-07-30 13:50:00,140.71,140.94,140.71,140.9,20287.0,118.7413,118.9354,118.7413,118.9017,20287.0
2018-07-30 14:00:00,140.88,140.91,140.71,140.71,13506.0,118.8848,118.9101,118.7413,118.7413,13506.0
2018-07-30 14:10:00,140.73,140.82,140.65,140.65,14123.0,118.7582,118.8342,118.6907,118.6907,14123.0
2018-07-30 14:20:00,140.64,140.77,140.6,140.67,25481.0,118.6823,118.792,118.6485,118.7076,25481.0
2018-07-30 14:30:00,140.66,140.77,140.56,140.56,20241.0,118.6991,118.792,118.6147,118.6147,20241.0
2018-07-30 14:40:00,140.6,140.67,140.51,140.6,16095.0,118.6485,118.7076,118.5726,118.6485,16095.0
2018-07-30 14:50:00,140.6,140.69,140.46,140.51,22382.0,118.6485,118.7244,118.5304,118.5726,22382.0
2018-07-30 15:00:00,140.48,140.59,140.37,140.37,20538.0,118.5472,118.6401,118.4544,118.4544,20538.0
2018-07-30 15:10:00,140.41,140.43,140.02,140.11,22713.0,118.4882,118.505,118.1591,118.235,22713.0
2018-07-30 15:20:00,140.11,140.15,139.95,139.96,33159.0,118.235,118.2688,118.1,118.1084,33159.0
2018-07-30 15:30:00,139.96,140.12,139.93,139.98,61593.0,118.1084,118.2434,118.0831,118.1253,61593.0
2018-07-30 15:40:00,139.97,140.01,139.89,139.89,83593.0,118.1169,118.1506,118.0494,118.0494,83593.0
2018-07-30 15:50:00,139.89,140.06,139.65,139.73,149165.0,118.0494,118.1928,117.8468,117.9143,149165.0
2018-07-31 09:30:00,140.59,141.45,140.19,141.4,25238.0,118.6401,119.3658,118.3025,119.3236,25238.0
2018-07-31 09:40:00,141.3,143.06,141.21,142.96,63612.0,119.2392,120.7244,119.1633,120.64,63612.0
2018-07-31 09:50:00,142.96,143.34,142.8,143.25,61146.0,120.64,120.9607,120.505,120.8848,61146.0
2018-07-31 10:00:00,143.27,143.93,143.27,143.82,32159.0,120.9016,121.4586,120.9016,121.3658,32159.0
2018-07-31 10:10:00,143.83,143.88,143.38,143.47,25143.0,121.3742,121.4164,120.9945,121.0704,25143.0
2018-07-31 10:20:00,143.5,143.76,143.06,143.43,24938.0,121.0957,121.3151,120.7244,121.0367,24938.0
2018-07-31 10:30:00,143.48,143.81,143.48,143.64,20481.0,121.0789,121.3573,121.0789,121.2139,20481.0
2018-07-31 10:40:00,143.57,144.16,143.57,143.65,46824.0,121.1548,121.6527,121.1548,121.2223,46824.0
2018-07-31 10:50:00,143.65,143.66,143.04,143.19,35125.0,121.2223,121.2308,120.7076,120.8341,35125.0
2018-07-31 11:00:00,143.22,143.34,142.68,143.07,21355.0,120.8594,120.9607,120.4038,120.7329,21355.0
2018-07-31 11:10:00,143.08,143.3,142.93,142.93,13647.0,120.7413,120.927,120.6147,120.6147,13647.0
2018-07-31 11:20:00,142.93,143.04,142.85,143.0,14404.0,120.6147,120.7076,120.5472,120.6738,14404.0
2018-07-31 11:30:00,142.98,143.12,142.73,142.73,20378.0,120.6569,120.7751,120.4459,120.4459,20378.0
2018-07-31 11:40:00,142.7,142.82,142.43,142.79,65883.0,120.4206,120.5219,120.1928,120.4966,65883.0
2018-07-31 11:50:00,142.85,142.85,142.57,142.7,24931.0,120.5472,120.5472,120.3109,120.4206,24931.0
2018-07-31 12:00:00,142.69,143.16,142.67,143.01,19395.0,120.4122,120.8088,120.3953,120.6822,19395.0
2018-07-31 12:10:00,143.05,143.09,142.94,143.01,10054.0,120.716,120.7497,120.6232,120.6822,10054.0
2018-07-31 12:20:00,143.05,143.26,143.05,143.24,13343.0,120.716,120.8932,120.716,120.8763,13343.0
2018-07-31 12:30:00,143.22,143.4,143.05,143.37,15819.0,120.8594,121.0113,120.716,120.986,15819.0
2018-07-31 12:40:00,143.4,143.56,143.39,143.56,24371.0,121.0113,121.1464,121.0029,121.1464,24371.0
2018-07-31 12:50:00,143.55,143.86,143.54,143.83,27615.0,121.1379,121.3995,121.1295,121.3742,27615.0
2018-07-31 13:00:00,143.81,144.19,143.81,144.16,27437.0,121.3573,121.678,121.3573,121.6527,27437.0
2018-07-31 13:10:00,144.15,144.15,143.8,143.9,16908.0,121.6442,121.6442,121.3489,121.4333,16908.0
2018-07-31 13:20:00,143.91,144.03,143.83,143.91,10080.0,121.4417,121.543,121.3742,121.4417,10080.0
2018-07-31 13:30:00,143.91,143.91,143.38,143.6,15782.0,121.4417,121.4417,120.9945,121.1801,15782.0
2018-07-31 13:40:00,143.6,143.6,143.33,143.46,11484.0,121.1801,121.1801,120.9523,121.062,11484.0
2018-07-31 13:50:00,143.47,143.67,143.4,143.44,14466.0,121.0704,121.2392,121.0113,121.0451,14466.0
2018-07-31 14:00:00,143.4,143.5,143.24,143.26,17158.0,121.0113,121.0957,120.8763,120.8932,17158.0
2018-07-31 14:10:00,143.3,143.33,143.2,143.22,13248.0,120.927,120.9523,120.8426,120.8594,13248.0
2018-07-31 14:20:00,143.24,143.25,143.02,143.04,19865.0,120.8763,120.8848,120.6907,120.7076,19865.0
2018-07-31 14:30:00,143.04,143.22,143.02,143.2,20685.0,120.7076,120.8594,120.6907,120.8426,20685.0
2018-07-31 14:40:00,143.18,143.31,143.12,143.25,19204.0,120.8257,120.9354,120.7751,120.8848,19204.0
2018-07-31 14:50:00,143.27,143.4,143.26,143.33,20396.0,120.9016,121.0113,120.8932,120.9523,20396.0
2018-07-31 15:00:00,143.35,143.35,143.22,143.28,20258.0,120.9692,120.9692,120.8594,120.9101,20258.0
2018-07-31 15:10:00,143.28,143.4,143.15,143.2,29355.0,120.9101,121.0113,120.8004,120.8426,29355.0
2018-07-31 15:20:00,143.23,143.29,142.94,143.26,43430.0,120.8679,120.9185,120.6232,120.8932,43430.0
2018-07-31 15:30:00,143.28,143.6,143.27,143.57,38011.0,120.9101,121.1801,120.9016,121.1548,38011.0
2018-07-31 15:40:00,143.61,143.83,143.23,143.26,86799.0,121.1886,121.3742,120.8679,120.8932,86799.0
2018-07-31 15:50:00,143.29,143.54,143.18,143.33,135180.0,120.9185,121.1295,120.8257,120.9523,135180.0
2018-08-01 09:30:00,142.5,143.33,142.29,142.68,47707.0,120.2519,120.9523,120.0746,120.4038,47707.0
2018-08-01 09:40:00,142.59,142.75,141.63,141.76,48340.0,120.3278,120.4628,119.5177,119.6274,48340.0
2018-08-01 09:50:00,141.77,142.02,141.22,142.02,27339.0,119.6358,119.8468,119.1717,119.8468,27339.0
2018-08-01 10:00:00,141.98,142.37,141.77,142.05,42497.0,119.813,120.1422,119.6358,119.8721,42497.0
2018-08-01 10:10:00,142.02,142.34,141.98,142.04,20086.0,119.8468,120.1168,119.813,119.8637,20086.0
2018-08-01 10:20:00,142.03,142.07,141.62,141.62,16938.0,119.8552,119.889,119.5093,119.5093,16938.0
2018-08-01 10:30:00,141.66,141.98,141.6,141.81,16863.0,119.543,119.813,119.4924,119.6696,16863.0
2018-08-01 10:40:00,141.8,141.81,141.17,141.19,16999.0,119.6611,119.6696,119.1295,119.1464,16999.0
2018-08-01 10:50:00,141.25,141.52,141.1,141.5,37660.0,119.197,119.4249,119.0704,119.408,37660.0
2018-08-01 11:00:00,141.5,141.6,141.42,141.44,35542.0,119.408,119.4924,119.3405,119.3574,35542.0
2018-08-01 11:10:00,141.46,141.47,141.17,141.25,22001.0,119.3742,119.3827,119.1295,119.197,22001.0
2018-08-01 11:20:00,141.25,141.39,141.01,141.36,34905.0,119.197,119.3152,118.9945,119.2898,34905.0
2018-08-01 11:30:00,141.34,141.34,140.79,140.82,28122.0,119.273,119.273,118.8088,118.8342,28122.0
2018-08-01 11:40:00,140.82,140.84,140.5,140.53,26907.0,118.8342,118.851,118.5641,118.5894,26907.0
2018-08-01 11:50:00,140.5,140.58,140.26,140.34,18648.0,118.5641,118.6316,118.3616,118.4291,18648.0
2018-08-01 12:00:00,140.3,140.3,140.03,140.18,16847.0,118.3953,118.3953,118.1675,118.2941,16847.0
2018-08-01 12:10:00,140.21,140.4,140.21,140.37,20023.0,118.3194,118.4797,118.3194,118.4544,20023.0
2018-08-01 12:20:00,140.42,140.6,140.11,140.11,48278.0,118.4966,118.6485,118.235,118.235,48278.0
2018-08-01 12:30:00,140.1,140.15,139.68,139.87,36107.0,118.2266,118.2688,117.8721,118.0325,36107.0
2018-08-01 12:40:00,139.92,139.97,139.81,139.9,23443.0,118.0747,118.1169,117.9818,118.0578,23443.0
2018-08-01 12:50:00,139.92,140.22,139.91,140.16,29868.0,118.0747,118.3278,118.0662,118.2772,29868.0
2018-08-01 13:00:00,140.16,140.24,139.98,140.03,15565.0,118.2772,118.3447,118.1253,118.1675,15565.0
2018-08-01 13:10:00,140.03,140.05,139.97,139.99,32581.0,118.1675,118.1844,118.1169,118.1337,32581.0
2018-08-01 13:20:00,140.01,140.01,139.2,139.21,26615.0,118.1506,118.1506,117.4671,117.4755,26615.0
2018-08-01 13:30:00,139.21,139.56,139.14,139.56,27803.0,117.4755,117.7709,117.4164,117.7709,27803.0
2018-08-01 13:40:00,139.59,139.59,139.46,139.52,24162.0,117.7962,117.7962,117.6865,117.7371,24162.0
2018-08-01 13:50:00,139.49,139.53,139.19,139.3,21432.0,117.7118,117.7456,117.4586,117.5515,21432.0
2018-08-01 14:00:00,139.3,139.4,138.78,139.03,33242.0,117.5515,117.6359,117.1127,117.3236,33242.0
2018-08-01 14:10:00,139.03,139.48,138.8,139.22,21490.0,117.3236,117.7034,117.1295,117.484,21490.0
2018-08-01 14:20:00,139.25,139.26,139.12,139.18,17267.0,117.5093,117.5177,117.3996,117.4502,17267.0
2018-08-01 14:30:00,139.17,139.31,139.15,139.27,20041.0,117.4418,117.5599,117.4249,117.5262,20041.0
2018-08-01 14:40:00,139.25,139.47,139.19,139.46,21812.0,117.5093,117.6949,117.4586,117.6865,21812.0
2018-08-01 14:50:00,139.5,139.85,139.43,139.82,24571.0,117.7202,118.0156,117.6612,117.9903,24571.0
2018-08-01 15:00:00,139.86,139.88,139.67,139.73,17468.0,118.024,118.0409,117.8637,117.9143,17468.0
2018-08-01 15:10:00,139.77,139.79,139.48,139.56,20954.0,117.9481,117.965,117.7034,117.7709,20954.0
2018-08-01 15:20:00,139.57,139.64,139.36,139.41,34426.0,117.7793,117.8384,117.6021,117.6443,34426.0
2018-08-01 15:30:00,139.43,139.53,139.22,139.28,31687.0,117.6612,117.7456,117.484,117.5346,31687.0
2018-08-01 15:40:00,139.27,139.39,139.18,139.32,46339.0,117.5262,117.6274,117.4502,117.5683,46339.0
2018-08-01 15:50:00,139.31,139.47,139.09,139.17,113719.0,117.5599,117.6949,117.3743,117.4418,113719.0
2018-08-02 09:30:00,137.7,137.85,136.86,137.44,44657.0,116.2013,116.3279,115.4924,115.9819,44657.0
2018-08-02 09:40:00,137.46,138.86,137.34,138.86,50152.0,115.9987,117.1802,115.8975,117.1802,50152.0
2018-08-02 09:50:00,138.92,139.64,138.92,139.64,23605.0,117.2308,117.8384,117.2308,117.8384,23605.0
2018-08-02 10:00:00,139.69,139.73,139.06,139.26,20857.0,117.8806,117.9143,117.3489,117.5177,20857.0
2018-08-02 10:10:00,139.26,139.91,139.15,139.64,20053.0,117.5177,118.0662,117.4249,117.8384,20053.0
2018-08-02 10:20:00,139.68,140.11,139.64,139.98,17811.0,117.8721,118.235,117.8384,118.1253,17811.0
2018-08-02 10:30:00,139.97,139.98,139.5,139.52,21008.0,118.1169,118.1253,117.7202,117.7371,21008.0
2018-08-02 10:40:00,139.51,139.56,138.79,139.03,22423.0,117.7287,117.7709,117.1211,117.3236,22423.0
2018-08-02 10:50:00,139.08,139.39,138.9,139.1,20869.0,117.3658,117.6274,117.2139,117.3827,20869.0
2018-08-02 11:00:00,139.13,139.53,139.13,139.32,18835.0,117.408,117.7456,117.408,117.5683,18835.0
2018-08-02 11:10:00,139.32,139.56,139.11,139.27,22904.0,117.5683,117.7709,117.3911,117.5262,22904.0
2018-08-02 11:20:00,139.27,139.37,138.74,138.9,21852.0,117.5262,117.6105,117.0789,117.2139,21852.0
2018-08-02 11:30:00,138.93,139.22,138.7,138.96,15335.0,117.2392,117.484,117.0451,117.2645,15335.0
2018-08-02 11:40:00,139.0,139.27,138.77,139.26,18014.0,117.2983,117.5262,117.1042,117.5177,18014.0
2018-08-02 11:50:00,139.24,139.24,138.96,139.12,14565.0,117.5008,117.5008,117.2645,117.3996,14565.0
2018-08-02 12:00:00,139.12,139.51,139.04,139.41,18971.0,117.3996,117.7287,117.3321,117.6443,18971.0
2018-08-02 12:10:00,139.41,139.41,139.06,139.15,10735.0,117.6443,117.6443,117.3489,117.4249,10735.0
2018-08-02 12:20:00,139.19,139.65,139.16,139.48,18439.0,117.4586,117.8468,117.4333,117.7034,18439.0
2018-08-02 12:30:00,139.45,139.46,139.19,139.39,10960.0,117.678,117.6865,117.4586,117.6274,10960.0
2018-08-02 12:40:00,139.39,139.51,139.34,139.43,19172.0,117.6274,117.7287,117.5852,117.6612,19172.0
2018-08-02 12:50:00,139.45,139.45,139.04,139.04,10322.0,117.678,117.678,117.3321,117.3321,10322.0
2018-08-02 13:00:00,139.09,139.12,138.98,139.0,14417.0,117.3743,117.3996,117.2814,117.2983,14417.0
2018-08-02 13:10:00,139.01,139.28,138.99,139.26,26965.0,117.3067,117.5346,117.2899,117.5177,26965.0
2018-08-02 13:20:00,139.28,139.41,139.26,139.31,17889.0,117.5346,117.6443,117.5177,117.5599,17889.0
2018-08-02 13:30:00,139.34,139.55,139.31,139.39,14296.0,117.5852,117.7624,117.5599,117.6274,14296.0
2018-08-02 13:40:00,139.43,139.57,139.33,139.45,17329.0,117.6612,117.7793,117.5768,117.678,17329.0
2018-08-02 13:50:00,139.45,139.46,139.28,139.32,12403.0,117.678,117.6865,117.5346,117.5683,12403.0
2018-08-02 14:00:00,139.29,139.44,139.23,139.31,8887.0,117.543,117.6696,117.4924,117.5599,8887.0
2018-08-02 14:10:00,139.31,139.36,139.18,139.2,26319.0,117.5599,117.6021,117.4502,117.4671,26319.0
2018-08-02 14:20:00,139.18,139.33,139.05,139.31,15155.0,117.4502,117.5768,117.3405,117.5599,15155.0
2018-08-02 14:30:00,139.36,139.41,139.22,139.22,13548.0,117.6021,117.6443,117.484,117.484,13548.0
2018-08-02 14:40:00,139.22,139.29,139.18,139.21,19583.0,117.484,117.543,117.4502,117.4755,19583.0
2018-08-02 14:50:00,139.21,139.51,139.21,139.48,14214.0,117.4755,117.7287,117.4755,117.7034,14214.0
2018-08-02 15:00:00,139.46,139.46,139.21,139.21,23868.0,117.6865,117.6865,117.4755,117.4755,23868.0
2018-08-02 15:10:00,139.21,139.3,139.12,139.17,20090.0,117.4755,117.5515,117.3996,117.4418,20090.0
2018-08-02 15:20:00,139.19,139.3,139.1,139.29,25220.0,117.4586,117.5515,117.3827,117.543,25220.0
2018-08-02 15:30:00,139.29,139.29,139.09,139.25,26425.0,117.543,117.543,117.3743,117.5093,26425.0
2018-08-02 15:40:00,139.26,139.45,139.2,139.44,42025.0,117.5177,117.678,117.4671,117.6696,42025.0
2018-08-02 15:50:00,139.43,139.43,139.01,139.03,110506.0,117.6612,117.6612,117.3067,117.3236,110506.0
2018-08-03 09:30:00,139.46,139.88,139.04,139.7,24676.0,117.6865,118.0409,117.3321,117.889,24676.0
2018-08-03 09:40:00,139.77,139.9,139.46,139.72,13167.0,117.9481,118.0578,117.6865,117.9059,13167.0
2018-08-03 09:50:00,139.59,139.59,138.51,138.65,13895.0,117.7962,117.7962,116.8848,117.0029,13895.0
2018-08-03 10:00:00,138.71,139.34,138.68,139.2,23966.0,117.0536,117.5852,117.0283,117.4671,23966.0
2018-08-03 10:10:00,139.23,139.26,138.89,139.08,12816.0,117.4924,117.5177,117.2055,117.3658,12816.0
2018-08-03 10:20:00,139.09,139.35,138.95,139.21,19129.0,117.3743,117.5937,117.2561,117.4755,19129.0
2018-08-03 10:30:00,139.21,139.21,138.8,139.11,14301.0,117.4755,117.4755,117.1295,117.3911,14301.0
2018-08-03 10:40:00,139.08,139.22,138.76,138.8,16392.0,117.3658,117.484,117.0958,117.1295,16392.0
2018-08-03 10:50:00,138.72,138.79,138.48,138.61,26571.0,117.062,117.1211,116.8595,116.9692,26571.0
2018-08-03 11:00:00,138.67,138.75,138.52,138.72,17652.0,117.0198,117.0873,116.8932,117.062,17652.0
2018-08-03 11:10:00,138.7,138.7,138.15,138.17,14711.0,117.0451,117.0451,116.581,116.5979,14711.0
2018-08-03 11:20:00,138.22,138.55,138.22,138.38,12065.0,116.6401,116.9186,116.6401,116.7751,12065.0
2018-08-03 11:30:00,138.36,138.65,138.33,138.54,16627.0,116.7582,117.0029,116.7329,116.9101,16627.0
2018-08-03 11:40:00,138.57,138.65,138.45,138.48,7649.0,116.9354,117.0029,116.8342,116.8595,7649.0
2018-08-03 11:50:00,138.48,138.57,138.17,138.28,18435.0,116.8595,116.9354,116.5979,116.6907,18435.0
2018-08-03 12:00:00,138.28,138.42,138.28,138.31,15110.0,116.6907,116.8089,116.6907,116.716,15110.0
2018-08-03 12:10:00,138.3,138.56,138.3,138.35,22698.0,116.7076,116.927,116.7076,116.7498,22698.0
2018-08-03 12:20:00,138.37,138.38,138.23,138.32,21398.0,116.7667,116.7751,116.6485,116.7245,21398.0
2018-08-03 12:30:00,138.34,138.45,138.29,138.41,9296.0,116.7413,116.8342,116.6992,116.8004,9296.0
2018-08-03 12:40:00,138.41,138.55,138.38,138.5,12140.0,116.8004,116.9186,116.7751,116.8764,12140.0
2018-08-03 12:50:00,138.5,138.57,138.45,138.45,9670.0,116.8764,116.9354,116.8342,116.8342,9670.0
2018-08-03 13:00:00,138.44,138.68,138.44,138.65,3899.0,116.8257,117.0283,116.8257,117.0029,3899.0
2018-08-03 13:10:00,138.65,138.73,138.62,138.72,5299.0,117.0029,117.0705,116.9776,117.062,5299.0
2018-08-03 13:20:00,138.77,138.93,138.75,138.9,10764.0,117.1042,117.2392,117.0873,117.2139,10764.0
2018-08-03 13:30:00,138.87,138.88,138.72,138.85,22700.0,117.1886,117.197,117.062,117.1717,22700.0
2018-08-03 13:40:00,138.81,138.87,138.76,138.77,5760.0,117.138,117.1886,117.0958,117.1042,5760.0
2018-08-03 13:50:00,138.78,138.88,138.74,138.8,7244.0,117.1127,117.197,117.0789,117.1295,7244.0
2018-08-03 14:00:00,138.81,138.9,138.71,138.77,12379.0,117.138,117.2139,117.0536,117.1042,12379.0
2018-08-03 14:10:00,138.79,138.8,138.69,138.7,6762.0,117.1211,117.1295,117.0367,117.0451,6762.0
2018-08-03 14:20:00,138.67,138.79,138.65,138.74,7665.0,117.0198,117.1211,117.0029,117.0789,7665.0
2018-08-03 14:30:00,138.74,138.9,138.7,138.78,12693.0,117.0789,117.2139,117.0451,117.1127,12693.0
2018-08-03 14:40:00,138.8,138.84,138.76,138.82,9803.0,117.1295,117.1633,117.0958,117.1464,9803.0
2018-08-03 14:50:00,138.83,138.9,138.79,138.89,9610.0,117.1548,117.2139,117.1211,117.2055,9610.0
2018-08-03 15:00:00,138.9,138.95,138.85,138.95,13469.0,117.2139,117.2561,117.1717,117.2561,13469.0
2018-08-03 15:10:00,138.97,139.33,138.97,139.31,10808.0,117.273,117.5768,117.273,117.5599,10808.0
2018-08-03 15:20:00,139.35,139.65,139.22,139.64,114830.0,117.5937,117.8468,117.484,117.8384,114830.0
2018-08-03 15:30:00,139.65,139.73,139.57,139.7,79593.0,117.8468,117.9143,117.7793,117.889,79593.0
2018-08-03 15:40:00,139.7,139.78,139.62,139.65,68039.0,117.889,117.9565,117.8215,117.8468,68039.0
2018-08-03 15:50:00,139.65,139.72,139.52,139.55,104227.0,117.8468,117.9059,117.7371,117.7624,104227.0
2018-08-06 09:30:00,139.99,140.51,139.71,139.85,42755.0,118.1337,118.5726,117.8975,118.0156,42755.0
2018-08-06 09:40:00,139.9,140.65,139.88,140.65,36696.0,118.0578,118.6907,118.0409,118.6907,36696.0
2018-08-06 09:50:00,140.58,140.73,139.83,139.83,16945.0,118.6316,118.7582,117.9987,117.9987,16945.0
2018-08-06 10:00:00,139.88,140.1,139.71,140.0,22615.0,118.0409,118.2266,117.8975,118.1422,22615.0
2018-08-06 10:10:00,140.0,140.25,139.84,140.16,29935.0,118.1422,118.3531,118.0072,118.2772,29935.0
2018-08-06 10:20:00,140.1,140.1,139.65,139.81,19283.0,118.2266,118.2266,117.8468,117.9818,19283.0
2018-08-06 10:30:00,139.77,140.34,139.76,140.29,20446.0,117.9481,118.4291,117.9396,118.3869,20446.0
2018-08-06 10:40:00,140.29,140.67,140.18,140.67,20041.0,118.3869,118.7076,118.2941,118.7076,20041.0
2018-08-06 10:50:00,140.68,140.73,140.37,140.7,26934.0,118.716,118.7582,118.4544,118.7329,26934.0
2018-08-06 11:00:00,140.71,140.75,140.52,140.61,17100.0,118.7413,118.7751,118.581,118.6569,17100.0
2018-08-06 11:10:00,140.61,140.65,140.34,140.34,15640.0,118.6569,118.6907,118.4291,118.4291,15640.0
2018-08-06 11:20:00,140.39,140.63,140.25,140.42,14775.0,118.4713,118.6738,118.3531,118.4966,14775.0
2018-08-06 11:30:00,140.41,140.43,140.2,140.22,16614.0,118.4882,118.505,118.311,118.3278,16614.0
2018-08-06 11:40:00,140.24,140.26,139.99,140.0,16774.0,118.3447,118.3616,118.1337,118.1422,16774.0
2018-08-06 11:50:00,140.02,140.17,139.95,140.15,41921.0,118.1591,118.2856,118.1,118.2688,41921.0
2018-08-06 12:00:00,140.17,140.29,140.16,140.25,12570.0,118.2856,118.3869,118.2772,118.3531,12570.0
2018-08-06 12:10:00,140.25,140.56,140.21,140.54,8985.0,118.3531,118.6147,118.3194,118.5979,8985.0
2018-08-06 12:20:00,140.55,140.7,140.54,140.62,7471.0,118.6063,118.7329,118.5979,118.6654,7471.0
2018-08-06 12:30:00,140.62,140.65,140.58,140.65,8215.0,118.6654,118.6907,118.6316,118.6907,8215.0
2018-08-06 12:40:00,140.66,140.73,140.56,140.58,19083.0,118.6991,118.7582,118.6147,118.6316,19083.0
2018-08-06 12:50:00,140.57,140.73,140.57,140.67,7613.0,118.6232,118.7582,118.6232,118.7076,7613.0
2018-08-06 13:00:00,140.67,140.85,140.63,140.84,6595.0,118.7076,118.8595,118.6738,118.851,6595.0
2018-08-06 13:10:00,140.89,140.91,140.75,140.77,14812.0,118.8932,118.9101,118.7751,118.792,14812.0
2018-08-06 13:20:00,140.77,140.79,140.62,140.64,12558.0,118.792,118.8088,118.6654,118.6823,12558.0
2018-08-06 13:30:00,140.65,140.65,140.52,140.64,12347.0,118.6907,118.6907,118.581,118.6823,12347.0
2018-08-06 13:40:00,140.61,140.61,140.45,140.47,12348.0,118.6569,118.6569,118.5219,118.5388,12348.0
2018-08-06 13:50:00,140.48,140.54,140.42,140.53,7803.0,118.5472,118.5979,118.4966,118.5894,7803.0
2018-08-06 14:00:00,140.56,140.62,140.51,140.59,10767.0,118.6147,118.6654,118.5726,118.6401,10767.0
2018-08-06 14:10:00,140.6,140.75,140.57,140.68,11989.0,118.6485,118.7751,118.6232,118.716,11989.0
2018-08-06 14:20:00,140.69,140.82,140.68,140.74,36702.0,118.7244,118.8342,118.716,118.7666,36702.0
2018-08-06 14:30:00,140.72,140.76,140.65,140.75,18503.0,118.7498,118.7835,118.6907,118.7751,18503.0
2018-08-06 14:40:00,140.74,140.89,140.71,140.89,16734.0,118.7666,118.8932,118.7413,118.8932,16734.0
2018-08-06 14:50:00,140.9,140.94,140.87,140.87,14770.0,118.9017,118.9354,118.8763,118.8763,14770.0
2018-08-06 15:00:00,140.86,140.86,140.68,140.68,20705.0,118.8679,118.8679,118.716,118.716,20705.0
2018-08-06 15:10:00,140.66,140.69,140.58,140.64,14181.0,118.6991,118.7244,118.6316,118.6823,14181.0
2018-08-06 15:20:00,140.66,140.67,140.5,140.62,20679.0,118.6991,118.7076,118.5641,118.6654,20679.0
2018-08-06 15:30:00,140.62,140.65,140.5,140.56,28399.0,118.6654,118.6907,118.5641,118.6147,28399.0
2018-08-06 15:40:00,140.57,140.67,140.52,140.63,38244.0,118.6232,118.7076,118.581,118.6738,38244.0
2018-08-06 15:50:00,140.63,140.67,140.52,140.56,68573.0,118.6738,118.7076,118.581,118.6147,68573.0
2018-08-07 09:30:00,140.57,141.24,140.57,141.04,72409.0,118.6232,119.1886,118.6232,119.0198,72409.0
2018-08-07 09:40:00,141.08,141.71,141.08,141.43,16467.0,119.0536,119.5852,119.0536,119.3489,16467.0
2018-08-07 09:50:00,141.46,141.79,141.2,141.79,35376.0,119.3742,119.6527,119.1548,119.6527,35376.0
2018-08-07 10:00:00,141.76,142.2,141.76,142.03,58445.0,119.6274,119.9987,119.6274,119.8552,58445.0
2018-08-07 10:10:00,142.03,142.47,141.82,142.34,18178.0,119.8552,120.2265,119.678,120.1168,18178.0
2018-08-07 10:20:00,142.35,142.52,142.01,142.01,17051.0,120.1253,120.2687,119.8384,119.8384,17051.0
2018-08-07 10:30:00,142.1,142.22,141.93,142.09,17922.0,119.9143,120.0156,119.7709,119.9059,17922.0
2018-08-07 10:40:00,142.07,142.16,141.94,142.11,26255.0,119.889,119.9649,119.7793,119.9227,26255.0
2018-08-07 10:50:00,142.1,142.23,142.03,142.14,32304.0,119.9143,120.024,119.8552,119.9481,32304.0
2018-08-07 11:00:00,142.13,142.19,141.76,141.93,18093.0,119.9396,119.9903,119.6274,119.7709,18093.0
2018-08-07 11:10:00,141.88,141.98,141.75,141.83,12653.0,119.7287,119.813,119.619,119.6865,12653.0
2018-08-07 11:20:00,141.83,141.96,141.53,141.53,18960.0,119.6865,119.7962,119.4333,119.4333,18960.0
2018-08-07 11:30:00,141.58,141.75,141.49,141.69,18934.0,119.4755,119.619,119.3995,119.5683,18934.0
2018-08-07 11:40:00,141.7,141.7,141.25,141.46,39381.0,119.5768,119.5768,119.197,119.3742,39381.0
2018-08-07 11:50:00,141.48,141.49,141.23,141.24,19279.0,119.3911,119.3995,119.1801,119.1886,19279.0
2018-08-07 12:00:00,141.23,141.41,141.21,141.26,74400.0,119.1801,119.332,119.1633,119.2055,74400.0
2018-08-07 12:10:00,141.29,141.38,141.0,141.0,17957.0,119.2308,119.3067,118.986,118.986,17957.0
2018-08-07 12:20:00,141.01,141.13,140.82,140.83,21476.0,118.9945,119.0958,118.8342,118.8426,21476.0
2018-08-07 12:30:00,140.83,140.88,140.67,140.71,23673.0,118.8426,118.8848,118.7076,118.7413,23673.0
2018-08-07 12:40:00,140.72,141.04,140.68,141.04,14492.0,118.7498,119.0198,118.716,119.0198,14492.0
2018-08-07 12:50:00,141.03,141.03,140.79,140.94,19374.0,119.0114,119.0114,118.8088,118.9354,19374.0
2018-08-07 13:00:00,140.93,141.02,140.82,140.95,34571.0,118.927,119.0029,118.8342,118.9439,34571.0
2018-08-07 13:10:00,140.95,141.02,140.61,140.84,20297.0,118.9439,119.0029,118.6569,118.851,20297.0
2018-08-07 13:20:00,140.84,140.87,140.69,140.84,10154.0,118.851,118.8763,118.7244,118.851,10154.0
2018-08-07 13:30:00,140.83,140.83,140.57,140.6,10878.0,118.8426,118.8426,118.6232,118.6485,10878.0
2018-08-07 13:40:00,140.6,140.82,140.59,140.76,16648.0,118.6485,118.8342,118.6401,118.7835,16648.0
2018-08-07 13:50:00,140.76,140.79,140.62,140.62,17874.0,118.7835,118.8088,118.6654,118.6654,17874.0
2018-08-07 14:00:00,140.61,140.87,140.61,140.86,14058.0,118.6569,118.8763,118.6569,118.8679,14058.0
2018-08-07 14:10:00,140.83,140.86,140.64,140.64,21684.0,118.8426,118.8679,118.6823,118.6823,21684.0
2018-08-07 14:20:00,140.68,140.78,140.68,140.73,17169.0,118.716,118.8004,118.716,118.7582,17169.0
2018-08-07 14:30:00,140.75,140.75,140.5,140.63,21083.0,118.7751,118.7751,118.5641,118.6738,21083.0
2018-08-07 14:40:00,140.65,140.74,140.58,140.74,20631.0,118.6907,118.7666,118.6316,118.7666,20631.0
2018-08-07 14:50:00,140.72,140.77,140.69,140.7,20679.0,118.7498,118.792,118.7244,118.7329,20679.0
2018-08-07 15:00:00,140.7,140.74,140.52,140.65,27176.0,118.7329,118.7666,118.581,118.6907,27176.0
2018-08-07 15:10:00,140.69,140.7,140.55,140.55,17229.0,118.7244,118.7329,118.6063,118.6063,17229.0
2018-08-07 15:20:00,140.53,140.72,140.53,140.56,19909.0,118.5894,118.7498,118.5894,118.6147,19909.0
2018-08-07 15:30:00,140.55,140.6,140.39,140.42,45730.0,118.6063,118.6485,118.4713,118.4966,45730.0
2018-08-07 15:40:00,140.45,140.51,140.26,140.5,46328.0,118.5219,118.5726,118.3616,118.5641,46328.0
2018-08-07 15:50:00,140.51,140.52,140.29,140.34,92808.0,118.5726,118.581,118.3869,118.4291,92808.0
2018-08-08 09:30:00,140.18,140.35,139.46,139.62,21801.0,118.2941,118.4375,117.6865,117.8215,21801.0
2018-08-08 09:40:00,139.8,139.99,139.49,139.49,10943.0,117.9734,118.1337,117.7118,117.7118,10943.0
2018-08-08 09:50:00,139.53,139.96,139.41,139.68,29518.0,117.7456,118.1084,117.6443,117.8721,29518.0
2018-08-08 10:00:00,139.7,139.97,139.7,139.89,13918.0,117.889,118.1169,117.889,118.0494,13918.0
2018-08-08 10:10:00,139.89,139.99,139.81,139.81,14382.0,118.0494,118.1337,117.9818,117.9818,14382.0
2018-08-08 10:20:00,139.85,139.89,139.49,139.88,13440.0,118.0156,118.0494,117.7118,118.0409,13440.0
2018-08-08 10:30:00,139.88,139.96,139.52,139.55,15343.0,118.0409,118.1084,117.7371,117.7624,15343.0
2018-08-08 10:40:00,139.57,139.72,139.55,139.67,6832.0,117.7793,117.9059,117.7624,117.8637,6832.0
2018-08-08 10:50:00,139.7,139.86,139.7,139.85,12309.0,117.889,118.024,117.889,118.0156,12309.0
2018-08-08 11:00:00,139.89,139.89,139.75,139.75,10597.0,118.0494,118.0494,117.9312,117.9312,10597.0
2018-08-08 11:10:00,139.74,139.83,139.66,139.79,15065.0,117.9228,117.9987,117.8553,117.965,15065.0
2018-08-08 11:20:00,139.77,139.77,139.54,139.65,11104.0,117.9481,117.9481,117.754,117.8468,11104.0
2018-08-08 11:30:00,139.74,139.92,139.73,139.86,10194.0,117.9228,118.0747,117.9143,118.024,10194.0
2018-08-08 11:40:00,139.82,139.92,139.72,139.92,13421.0,117.9903,118.0747,117.9059,118.0747,13421.0
2018-08-08 11:50:00,139.87,140.17,139.87,140.16,22478.0,118.0325,118.2856,118.0325,118.2772,22478.0
2018-08-08 12:00:00,140.15,140.16,140.04,140.04,9570.0,118.2688,118.2772,118.1759,118.1759,9570.0
2018-08-08 12:10:00,140.04,140.1,139.97,140.03,9198.0,118.1759,118.2266,118.1169,118.1675,9198.0
2018-08-08 12:20:00,140.03,140.04,139.93,139.97,29925.0,118.1675,118.1759,118.0831,118.1169,29925.0
2018-08-08 12:30:00,139.99,140.35,139.99,140.35,11061.0,118.1337,118.4375,118.1337,118.4375,11061.0
2018-08-08 12:40:00,140.36,140.63,140.35,140.58,18796.0,118.446,118.6738,118.4375,118.6316,18796.0
2018-08-08 12:50:00,140.56,140.56,140.34,140.38,11545.0,118.6147,118.6147,118.4291,118.4628,11545.0
2018-08-08 13:00:00,140.38,140.57,140.38,140.56,8576.0,118.4628,118.6232,118.4628,118.6147,8576.0
2018-08-08 13:10:00,140.56,140.64,140.48,140.57,8016.0,118.6147,118.6823,118.5472,118.6232,8016.0
2018-08-08 13:20:00,140.59,140.7,140.3,140.32,11545.0,118.6401,118.7329,118.3953,118.4122,11545.0
2018-08-08 13:30:00,140.32,140.32,140.11,140.11,11645.0,118.4122,118.4122,118.235,118.235,11645.0
2018-08-08 13:40:00,140.1,140.24,140.09,140.23,9870.0,118.2266,118.3447,118.2181,118.3363,9870.0
2018-08-08 13:50:00,140.25,140.69,140.25,140.67,24050.0,118.3531,118.7244,118.3531,118.7076,24050.0
2018-08-08 14:00:00,140.64,140.75,140.6,140.63,24538.0,118.6823,118.7751,118.6485,118.6738,24538.0
2018-08-08 14:10:00,140.63,140.74,140.56,140.56,76315.0,118.6738,118.7666,118.6147,118.6147,76315.0
2018-08-08 14:20:00,140.56,140.56,140.41,140.49,8400.0,118.6147,118.6147,118.4882,118.5557,8400.0
2018-08-08 14:30:00,140.53,140.65,140.46,140.65,15321.0,118.5894,118.6907,118.5304,118.6907,15321.0
2018-08-08 14:40:00,140.66,140.68,140.55,140.55,18479.0,118.6991,118.716,118.6063,118.6063,18479.0
2018-08-08 14:50:00,140.55,140.61,140.34,140.44,18760.0,118.6063,118.6569,118.4291,118.5135,18760.0
2018-08-08 15:00:00,140.45,140.47,140.25,140.35,16601.0,118.5219,118.5388,118.3531,118.4375,16601.0
2018-08-08 15:10:00,140.35,140.45,140.34,140.35,14216.0,118.4375,118.5219,118.4291,118.4375,14216.0
2018-08-08 15:20:00,140.37,140.47,140.35,140.47,21069.0,118.4544,118.5388,118.4375,118.5388,21069.0
2018-08-08 15:30:00,140.48,140.6,140.48,140.59,29383.0,118.5472,118.6485,118.5472,118.6401,29383.0
2018-08-08 15:40:00,140.59,140.6,140.43,140.46,25156.0,118.6401,118.6485,118.505,118.5304,25156.0
2018-08-08 15:50:00,140.47,140.49,140.34,140.37,68432.0,118.5388,118.5557,118.4291,118.4544,68432.0
2018-08-09 09:30:00,140.43,140.6,139.92,139.99,13144.0,118.505,118.6485,118.0747,118.1337,13144.0
2018-08-09 09:40:00,140.12,140.4,140.12,140.28,13740.0,118.2434,118.4797,118.2434,118.3785,13740.0
2018-08-09 09:50:00,140.27,140.27,140.08,140.25,12780.0,118.37,118.37,118.2097,118.3531,12780.0
2018-08-09 10:00:00,140.3,140.3,139.94,139.97,9237.0,118.3953,118.3953,118.0915,118.1169,9237.0
2018-08-09 10:10:00,139.91,140.25,139.91,140.07,13332.0,118.0662,118.3531,118.0662,118.2012,13332.0
2018-08-09 10:20:00,140.1,140.16,139.95,139.97,5877.0,118.2266,118.2772,118.1,118.1169,5877.0
2018-08-09 10:30:00,139.91,139.91,139.8,139.87,6338.0,118.0662,118.0662,117.9734,118.0325,6338.0
2018-08-09 10:40:00,139.87,140.09,139.76,139.82,37199.0,118.0325,118.2181,117.9396,117.9903,37199.0
2018-08-09 10:50:00,139.8,139.8,139.57,139.7,10497.0,117.9734,117.9734,117.7793,117.889,10497.0
2018-08-09 11:00:00,139.73,139.8,139.5,139.5,11084.0,117.9143,117.9734,117.7202,117.7202,11084.0
2018-08-09 11:10:00,139.47,139.47,139.19,139.29,12094.0,117.6949,117.6949,117.4586,117.543,12094.0
2018-08-09 11:20:00,139.33,139.54,139.21,139.31,9525.0,117.5768,117.754,117.4755,117.5599,9525.0
2018-08-09 11:30:00,139.27,139.27,139.09,139.16,16268.0,117.5262,117.5262,117.3743,117.4333,16268.0
2018-08-09 11:40:00,139.15,139.21,138.63,138.63,23521.0,117.4249,117.4755,116.9861,116.9861,23521.0
2018-08-09 11:50:00,138.64,139.03,138.64,138.95,35117.0,116.9945,117.3236,116.9945,117.2561,35117.0
2018-08-09 12:00:00,138.97,139.12,138.79,138.98,11485.0,117.273,117.3996,117.1211,117.2814,11485.0
2018-08-09 12:10:00,138.98,139.22,138.98,139.13,15813.0,117.2814,117.484,117.2814,117.408,15813.0
2018-08-09 12:20:00,139.13,139.13,138.83,138.83,16360.0,117.408,117.408,117.1548,117.1548,16360.0
2018-08-09 12:30:00,138.86,139.04,138.86,138.98,11247.0,117.1802,117.3321,117.1802,117.2814,11247.0
2018-08-09 12:40:00,138.98,139.14,138.96,139.14,31440.0,117.2814,117.4164,117.2645,117.4164,31440.0
2018-08-09 12:50:00,139.18,139.22,139.06,139.08,15440.0,117.4502,117.484,117.3489,117.3658,15440.0
2018-08-09 13:00:00,139.08,139.1,138.9,139.1,11962.0,117.3658,117.3827,117.2139,117.3827,11962.0
2018-08-09 13:10:00,139.12,139.16,138.99,139.15,12738.0,117.3996,117.4333,117.2899,117.4249,12738.0
2018-08-09 13:20:00,139.15,139.23,139.06,139.13,12181.0,117.4249,117.4924,117.3489,117.408,12181.0
2018-08-09 13:30:00,139.13,139.19,139.12,139.15,8653.0,117.408,117.4586,117.3996,117.4249,8653.0
2018-08-09 13:40:00,139.15,139.18,139.11,139.12,8845.0,117.4249,117.4502,117.3911,117.3996,8845.0
2018-08-09 13:50:00,139.13,139.16,139.03,139.12,14136.0,117.408,117.4333,117.3236,117.3996,14136.0
2018-08-09 14:00:00,139.12,139.13,139.06,139.06,14868.0,117.3996,117.408,117.3489,117.3489,14868.0
2018-08-09 14:10:00,139.06,139.06,138.87,138.94,12387.0,117.3489,117.3489,117.1886,117.2477,12387.0
2018-08-09 14:20:00,138.94,139.03,138.9,138.9,14389.0,117.2477,117.3236,117.2139,117.2139,14389.0
2018-08-09 14:30:00,138.92,139.14,138.91,139.11,15542.0,117.2308,117.4164,117.2224,117.3911,15542.0
2018-08-09 14:40:00,139.11,139.11,138.97,139.08,17645.0,117.3911,117.3911,117.273,117.3658,17645.0
2018-08-09 14:50:00,139.07,139.09,138.95,139.0,19058.0,117.3574,117.3743,117.2561,117.2983,19058.0
2018-08-09 15:00:00,138.99,139.0,138.95,138.97,32078.0,117.2899,117.2983,117.2561,117.273,32078.0
2018-08-09 15:10:00,138.97,139.0,138.93,138.98,23416.0,117.273,117.2983,117.2392,117.2814,23416.0
2018-08-09 15:20:00,138.98,139.0,138.9,138.92,28479.0,117.2814,117.2983,117.2139,117.2308,28479.0
2018-08-09 15:30:00,138.91,139.04,138.88,138.94,22301.0,117.2224,117.3321,117.197,117.2477,22301.0
2018-08-09 15:40:00,138.96,138.96,138.47,138.49,32467.0,117.2645,117.2645,116.8511,116.8679,32467.0
2018-08-09 15:50:00,138.5,138.57,138.4,138.55,131400.0,116.8764,116.9354,116.792,116.9186,131400.0
2018-08-10 09:30:00,138.0,138.25,136.19,136.19,39890.0,116.4544,116.6654,114.927,114.927,39890.0
2018-08-10 09:40:00,136.22,136.61,136.07,136.15,25181.0,114.9523,115.2814,114.8258,114.8933,25181.0
2018-08-10 09:50:00,136.15,136.18,135.58,135.87,47011.0,114.8933,114.9186,114.4123,114.657,47011.0
2018-08-10 10:00:00,135.87,136.47,135.8,136.44,51623.0,114.657,115.1633,114.5979,115.138,51623.0
2018-08-10 10:10:00,136.43,137.0,136.43,137.0,28682.0,115.1296,115.6106,115.1296,115.6106,28682.0
2018-08-10 10:20:00,137.0,137.0,136.14,136.5,26249.0,115.6106,115.6106,114.8848,115.1886,26249.0
2018-08-10 10:30:00,136.47,136.87,136.47,136.77,24303.0,115.1633,115.5009,115.1633,115.4165,24303.0
2018-08-10 10:40:00,136.75,137.2,136.73,137.16,16412.0,115.3996,115.7793,115.3827,115.7456,16412.0
2018-08-10 10:50:00,137.09,137.16,136.79,137.01,15212.0,115.6865,115.7456,115.4333,115.619,15212.0
2018-08-10 11:00:00,137.03,137.22,136.9,136.94,24319.0,115.6359,115.7962,115.5262,115.5599,24319.0
2018-08-10 11:10:00,136.92,136.92,136.77,136.8,8330.0,115.543,115.543,115.4165,115.4418,8330.0
2018-08-10 11:20:00,136.77,137.23,136.76,137.02,33305.0,115.4165,115.8046,115.408,115.6274,33305.0
2018-08-10 11:30:00,136.99,137.33,136.9,137.1,9785.0,115.6021,115.889,115.5262,115.6949,9785.0
2018-08-10 11:40:00,137.03,137.14,136.84,137.05,10710.0,115.6359,115.7287,115.4755,115.6528,10710.0
2018-08-10 11:50:00,137.05,137.07,136.78,136.81,24135.0,115.6528,115.6696,115.4249,115.4502,24135.0
2018-08-10 12:00:00,136.85,136.91,136.75,136.87,10322.0,115.484,115.5346,115.3996,115.5009,10322.0
2018-08-10 12:10:00,136.87,136.92,136.66,136.84,22104.0,115.5009,115.543,115.3236,115.4755,22104.0
2018-08-10 12:20:00,136.87,136.91,136.67,136.71,19486.0,115.5009,115.5346,115.3321,115.3658,19486.0
2018-08-10 12:30:00,136.72,136.76,136.56,136.59,42223.0,115.3743,115.408,115.2393,115.2646,42223.0
2018-08-10 12:40:00,136.59,136.67,136.39,136.39,29268.0,115.2646,115.3321,115.0958,115.0958,29268.0
2018-08-10 12:50:00,136.42,136.6,136.35,136.6,32863.0,115.1211,115.273,115.062,115.273,32863.0
2018-08-10 13:00:00,136.6,136.69,136.48,136.66,14784.0,115.273,115.349,115.1717,115.3236,14784.0
2018-08-10 13:10:00,136.67,136.83,136.55,136.55,12675.0,115.3321,115.4671,115.2308,115.2308,12675.0
2018-08-10 13:20:00,136.56,136.67,136.54,136.55,11219.0,115.2393,115.3321,115.2224,115.2308,11219.0
2018-08-10 13:30:00,136.55,136.58,136.36,136.38,14553.0,115.2308,115.2561,115.0705,115.0874,14553.0
2018-08-10 13:40:00,136.39,136.44,136.21,136.35,37398.0,115.0958,115.138,114.9439,115.062,37398.0
2018-08-10 13:50:00,136.35,136.39,136.07,136.09,30004.0,115.062,115.0958,114.8258,114.8426,30004.0
2018-08-10 14:00:00,136.11,136.32,136.08,136.3,21234.0,114.8595,115.0367,114.8342,115.0198,21234.0
2018-08-10 14:10:00,136.29,136.51,136.29,136.49,40897.0,115.0114,115.1971,115.0114,115.1802,40897.0
2018-08-10 14:20:00,136.49,136.55,136.35,136.37,33840.0,115.1802,115.2308,115.062,115.0789,33840.0
2018-08-10 14:30:00,136.36,136.53,136.34,136.49,20575.0,115.0705,115.2139,115.0536,115.1802,20575.0
2018-08-10 14:40:00,136.49,136.66,136.4,136.62,18521.0,115.1802,115.3236,115.1042,115.2899,18521.0
2018-08-10 14:50:00,136.63,136.77,136.5,136.53,17131.0,115.2983,115.4165,115.1886,115.2139,17131.0
2018-08-10 15:00:00,136.49,136.54,136.37,136.41,20335.0,115.1802,115.2224,115.0789,115.1127,20335.0
2018-08-10 15:10:00,136.41,136.68,136.4,136.68,18565.0,115.1127,115.3405,115.1042,115.3405,18565.0
2018-08-10 15:20:00,136.71,137.06,136.71,136.77,28063.0,115.3658,115.6612,115.3658,115.4165,28063.0
2018-08-10 15:30:00,136.77,136.82,136.53,136.63,23418.0,115.4165,115.4587,115.2139,115.2983,23418.0
2018-08-10 15:40:00,136.6,136.62,136.46,136.53,44337.0,115.273,115.2899,115.1549,115.2139,44337.0
2018-08-10 15:50:00,136.53,136.65,136.43,136.48,103191.0,115.2139,115.3152,115.1296,115.1717,103191.0
2018-08-13 09:30:00,136.74,137.31,136.26,136.48,33229.0,115.3912,115.8722,114.9861,115.1717,33229.0
2018-08-13 09:40:00,136.48,137.18,136.01,137.16,27126.0,115.1717,115.7625,114.7751,115.7456,27126.0
2018-08-13 09:50:00,137.15,137.22,136.56,136.62,30570.0,115.7371,115.7962,115.2393,115.2899,30570.0
2018-08-13 10:00:00,136.64,137.39,136.55,137.39,48398.0,115.3068,115.9397,115.2308,115.9397,48398.0
2018-08-13 10:10:00,137.4,137.42,136.97,137.08,27210.0,115.9481,115.965,115.5852,115.6781,27210.0
2018-08-13 10:20:00,137.11,137.26,136.86,136.86,13318.0,115.7034,115.83,115.4924,115.4924,13318.0
2018-08-13 10:30:00,136.86,136.96,136.77,136.8,22056.0,115.4924,115.5768,115.4165,115.4418,22056.0
2018-08-13 10:40:00,136.8,136.81,136.55,136.68,20086.0,115.4418,115.4502,115.2308,115.3405,20086.0
2018-08-13 10:50:00,136.69,136.71,136.51,136.64,29979.0,115.349,115.3658,115.1971,115.3068,29979.0
2018-08-13 11:00:00,136.65,136.86,136.5,136.57,17009.0,115.3152,115.4924,115.1886,115.2477,17009.0
2018-08-13 11:10:00,136.57,136.59,136.2,136.24,26447.0,115.2477,115.2646,114.9355,114.9692,26447.0
2018-08-13 11:20:00,136.23,136.54,136.06,136.41,24689.0,114.9608,115.2224,114.8173,115.1127,24689.0
2018-08-13 11:30:00,136.44,136.54,136.38,136.44,12784.0,115.138,115.2224,115.0874,115.138,12784.0
2018-08-13 11:40:00,136.48,136.64,136.45,136.55,15324.0,115.1717,115.3068,115.1464,115.2308,15324.0
2018-08-13 11:50:00,136.55,136.63,136.16,136.2,28375.0,115.2308,115.2983,114.9017,114.9355,28375.0
2018-08-13 12:00:00,136.14,136.46,136.12,136.38,16894.0,114.8848,115.1549,114.868,115.0874,16894.0
2018-08-13 12:10:00,136.37,136.44,136.29,136.29,19105.0,115.0789,115.138,115.0114,115.0114,19105.0
2018-08-13 12:20:00,136.29,136.4,136.15,136.23,23045.0,115.0114,115.1042,114.8933,114.9608,23045.0
2018-08-13 12:30:00,136.22,136.33,136.13,136.3,20600.0,114.9523,115.0452,114.8764,115.0198,20600.0
2018-08-13 12:40:00,136.3,136.35,136.21,136.26,23828.0,115.0198,115.062,114.9439,114.9861,23828.0
2018-08-13 12:50:00,136.22,136.34,136.14,136.21,14411.0,114.9523,115.0536,114.8848,114.9439,14411.0
2018-08-13 13:00:00,136.15,136.17,135.92,136.03,11004.0,114.8933,114.9101,114.6992,114.792,11004.0
2018-08-13 13:10:00,136.03,136.44,136.03,136.4,16103.0,114.792,115.138,114.792,115.1042,16103.0
2018-08-13 13:20:00,136.44,136.53,136.42,136.52,14173.0,115.138,115.2139,115.1211,115.2055,14173.0
2018-08-13 13:30:00,136.54,136.67,136.52,136.52,17846.0,115.2224,115.3321,115.2055,115.2055,17846.0
2018-08-13 13:40:00,136.52,136.71,136.47,136.64,23396.0,115.2055,115.3658,115.1633,115.3068,23396.0
2018-08-13 13:50:00,136.64,136.88,136.62,136.75,19843.0,115.3068,115.5093,115.2899,115.3996,19843.0
2018-08-13 14:00:00,136.78,137.1,136.72,137.0,25286.0,115.4249,115.6949,115.3743,115.6106,25286.0
2018-08-13 14:10:00,136.99,137.13,136.99,137.05,23734.0,115.6021,115.7203,115.6021,115.6528,23734.0
2018-08-13 14:20:00,137.06,137.2,136.87,137.14,35918.0,115.6612,115.7793,115.5009,115.7287,35918.0
2018-08-13 14:30:00,137.15,137.18,136.74,136.82,31211.0,115.7371,115.7625,115.3912,115.4587,31211.0
2018-08-13 14:40:00,136.82,136.95,136.66,136.69,18609.0,115.4587,115.5684,115.3236,115.349,18609.0
2018-08-13 14:50:00,136.69,136.7,136.42,136.47,18778.0,115.349,115.3574,115.1211,115.1633,18778.0
2018-08-13 15:00:00,136.44,136.44,136.28,136.37,21595.0,115.138,115.138,115.003,115.0789,21595.0
2018-08-13 15:10:00,136.36,136.45,136.29,136.29,29152.0,115.0705,115.1464,115.0114,115.0114,29152.0
2018-08-13 15:20:00,136.31,136.36,136.18,136.27,36856.0,115.0283,115.0705,114.9186,114.9945,36856.0
2018-08-13 15:30:00,136.27,136.27,136.06,136.19,47650.0,114.9945,114.9945,114.8173,114.927,47650.0
2018-08-13 15:40:00,136.19,136.26,135.94,135.95,60912.0,114.927,114.9861,114.7161,114.7245,60912.0
2018-08-13 15:50:00,135.91,136.06,135.77,135.89,127259.0,114.6907,114.8173,114.5726,114.6739,127259.0
2018-08-14 09:30:00,135.98,136.72,135.98,136.39,22540.0,114.7498,115.3743,114.7498,115.0958,22540.0
2018-08-14 09:40:00,136.37,137.01,136.32,136.86,23063.0,115.0789,115.619,115.0367,115.4924,23063.0
2018-08-14 09:50:00,136.83,137.55,136.71,137.41,45605.0,115.4671,116.0747,115.3658,115.9565,45605.0
2018-08-14 10:00:00,137.4,137.44,136.82,136.91,24480.0,115.9481,115.9819,115.4587,115.5346,24480.0
2018-08-14 10:10:00,136.97,137.66,136.97,137.34,28779.0,115.5852,116.1675,115.5852,115.8975,28779.0
2018-08-14 10:20:00,137.32,137.75,137.32,137.66,24929.0,115.8806,116.2435,115.8806,116.1675,24929.0
2018-08-14 10:30:00,137.62,137.62,137.15,137.54,7825.0,116.1338,116.1338,115.7371,116.0663,7825.0
2018-08-14 10:40:00,137.5,137.76,137.39,137.74,13423.0,116.0325,116.2519,115.9397,116.235,13423.0
2018-08-14 10:50:00,137.76,137.96,137.64,137.75,22134.0,116.2519,116.4207,116.1506,116.2435,22134.0
2018-08-14 11:00:00,137.77,137.95,137.74,137.85,15083.0,116.2603,116.4122,116.235,116.3279,15083.0
2018-08-14 11:10:00,137.82,138.02,137.7,137.7,17842.0,116.3025,116.4713,116.2013,116.2013,17842.0
2018-08-14 11:20:00,137.72,137.98,137.71,137.87,12132.0,116.2181,116.4376,116.2097,116.3447,12132.0
2018-08-14 11:30:00,137.96,137.96,137.57,137.66,14897.0,116.4207,116.4207,116.0916,116.1675,14897.0
2018-08-14 11:40:00,137.67,137.79,137.64,137.77,10079.0,116.176,116.2772,116.1506,116.2603,10079.0
2018-08-14 11:50:00,137.82,137.87,137.55,137.58,12097.0,116.3025,116.3447,116.0747,116.1,12097.0
2018-08-14 12:00:00,137.6,138.03,137.6,137.97,14803.0,116.1169,116.4797,116.1169,116.4291,14803.0
2018-08-14 12:10:00,137.99,138.1,137.95,137.97,27021.0,116.446,116.5388,116.4122,116.4291,27021.0
2018-08-14 12:20:00,137.98,138.07,137.87,138.03,14300.0,116.4376,116.5135,116.3447,116.4797,14300.0
2018-08-14 12:30:00,138.01,138.11,137.97,138.11,19834.0,116.4629,116.5473,116.4291,116.5473,19834.0
2018-08-14 12:40:00,138.11,138.16,137.96,137.97,22266.0,116.5473,116.5895,116.4207,116.4291,22266.0
2018-08-14 12:50:00,137.96,137.98,137.68,137.71,48229.0,116.4207,116.4376,116.1844,116.2097,48229.0
2018-08-14 13:00:00,137.72,137.84,137.61,137.61,14831.0,116.2181,116.3194,116.1253,116.1253,14831.0
2018-08-14 13:10:00,137.65,137.68,137.56,137.56,16108.0,116.1591,116.1844,116.0831,116.0831,16108.0
2018-08-14 13:20:00,137.56,137.57,137.4,137.43,19446.0,116.0831,116.0916,115.9481,115.9734,19446.0
2018-08-14 13:30:00,137.46,137.47,137.33,137.34,10700.0,115.9987,116.0072,115.889,115.8975,10700.0
2018-08-14 13:40:00,137.37,137.39,137.2,137.26,14964.0,115.9228,115.9397,115.7793,115.83,14964.0
2018-08-14 13:50:00,137.27,137.41,137.2,137.41,14610.0,115.8384,115.9565,115.7793,115.9565,14610.0
2018-08-14 14:00:00,137.41,137.51,137.38,137.41,19253.0,115.9565,116.0409,115.9312,115.9565,19253.0
2018-08-14 14:10:00,137.41,137.48,137.37,137.42,11786.0,115.9565,116.0156,115.9228,115.965,11786.0
2018-08-14 14:20:00,137.44,137.53,137.25,137.48,61498.0,115.9819,116.0578,115.8215,116.0156,61498.0
2018-08-14 14:30:00,137.47,137.68,137.43,137.66,13076.0,116.0072,116.1844,115.9734,116.1675,13076.0
2018-08-14 14:40:00,137.69,137.77,137.59,137.59,16643.0,116.1928,116.2603,116.1084,116.1084,16643.0
2018-08-14 14:50:00,137.6,137.62,137.47,137.49,11429.0,116.1169,116.1338,116.0072,116.0241,11429.0
2018-08-14 15:00:00,137.52,137.68,137.37,137.47,29819.0,116.0494,116.1844,115.9228,116.0072,29819.0
2018-08-14 15:10:00,137.5,137.68,137.49,137.65,37046.0,116.0325,116.1844,116.0241,116.1591,37046.0
2018-08-14 15:20:00,137.65,137.75,137.58,137.59,27684.0,116.1591,116.2435,116.1,116.1084,27684.0
2018-08-14 15:30:00,137.6,137.66,137.51,137.6,32833.0,116.1169,116.1675,116.0409,116.1169,32833.0
2018-08-14 15:40:00,137.57,137.57,137.26,137.27,30788.0,116.0916,116.0916,115.83,115.8384,30788.0
2018-08-14 15:50:00,137.28,137.33,137.12,137.32,64848.0,115.8468,115.889,115.7118,115.8806,64848.0
2018-08-15 09:30:00,136.43,136.82,135.9,136.25,26621.0,115.1296,115.4587,114.6823,114.9777,26621.0
2018-08-15 09:40:00,136.07,136.07,135.35,135.53,16416.0,114.8258,114.8258,114.2182,114.3701,16416.0
2018-08-15 09:50:00,135.54,135.9,135.46,135.77,30435.0,114.3785,114.6823,114.311,114.5726,30435.0
2018-08-15 10:00:00,135.81,135.83,135.33,135.72,37800.0,114.6064,114.6232,114.2013,114.5304,37800.0
2018-08-15 10:10:00,135.78,136.13,135.68,135.99,33086.0,114.581,114.8764,114.4966,114.7582,33086.0
2018-08-15 10:20:00,136.04,136.29,135.97,136.24,32466.0,114.8004,115.0114,114.7414,114.9692,32466.0
2018-08-15 10:30:00,136.16,136.28,136.0,136.1,37063.0,114.9017,115.003,114.7667,114.8511,37063.0
2018-08-15 10:40:00,136.14,136.44,135.92,136.13,26190.0,114.8848,115.138,114.6992,114.8764,26190.0
2018-08-15 10:50:00,136.1,136.13,135.7,135.87,25039.0,114.8511,114.8764,114.5135,114.657,25039.0
2018-08-15 11:00:00,135.81,136.28,135.76,136.27,21277.0,114.6064,115.003,114.5642,114.9945,21277.0
2018-08-15 11:10:00,136.23,136.48,136.12,136.35,23396.0,114.9608,115.1717,114.868,115.062,23396.0
2018-08-15 11:20:00,136.39,136.74,136.35,136.67,23433.0,115.0958,115.3912,115.062,115.3321,23433.0
2018-08-15 11:30:00,136.71,136.81,136.57,136.7,15500.0,115.3658,115.4502,115.2477,115.3574,15500.0
2018-08-15 11:40:00,136.72,137.13,136.68,136.92,78740.0,115.3743,115.7203,115.3405,115.543,78740.0
2018-08-15 11:50:00,136.91,137.0,136.46,136.56,31855.0,115.5346,115.6106,115.1549,115.2393,31855.0
2018-08-15 12:00:00,136.54,137.03,136.54,136.8,73843.0,115.2224,115.6359,115.2224,115.4418,73843.0
2018-08-15 12:10:00,136.84,137.3,136.79,137.19,22088.0,115.4755,115.8637,115.4333,115.7709,22088.0
2018-08-15 12:20:00,137.19,137.34,137.12,137.21,29342.0,115.7709,115.8975,115.7118,115.7878,29342.0
2018-08-15 12:30:00,137.2,137.44,137.14,137.41,16782.0,115.7793,115.9819,115.7287,115.9565,16782.0
2018-08-15 12:40:00,137.47,137.57,137.44,137.52,14789.0,116.0072,116.0916,115.9819,116.0494,14789.0
2018-08-15 12:50:00,137.56,137.82,137.47,137.8,59607.0,116.0831,116.3025,116.0072,116.2857,59607.0
2018-08-15 13:00:00,137.82,138.17,137.79,138.05,27448.0,116.3025,116.5979,116.2772,116.4966,27448.0
2018-08-15 13:10:00,138.05,138.12,137.97,138.05,26278.0,116.4966,116.5557,116.4291,116.4966,26278.0
2018-08-15 13:20:00,138.03,138.17,137.89,138.07,74740.0,116.4797,116.5979,116.3616,116.5135,74740.0
2018-08-15 13:30:00,138.07,138.13,137.56,137.68,43150.0,116.5135,116.5641,116.0831,116.1844,43150.0
2018-08-15 13:40:00,137.68,137.82,137.58,137.62,32257.0,116.1844,116.3025,116.1,116.1338,32257.0
2018-08-15 13:50:00,137.62,137.86,137.59,137.78,32803.0,116.1338,116.3363,116.1084,116.2688,32803.0
2018-08-15 14:00:00,137.77,137.77,137.43,137.56,26386.0,116.2603,116.2603,115.9734,116.0831,26386.0
2018-08-15 14:10:00,137.61,137.74,137.52,137.71,25431.0,116.1253,116.235,116.0494,116.2097,25431.0
2018-08-15 14:20:00,137.73,137.84,137.53,137.59,20757.0,116.2266,116.3194,116.0578,116.1084,20757.0
2018-08-15 14:30:00,137.56,137.9,137.49,137.83,36794.0,116.0831,116.37,116.0241,116.311,36794.0
2018-08-15 14:40:00,137.83,137.85,137.65,137.74,30610.0,116.311,116.3279,116.1591,116.235,30610.0
2018-08-15 14:50:00,137.77,138.28,137.72,138.22,41018.0,116.2603,116.6907,116.2181,116.6401,41018.0
2018-08-15 15:00:00,138.23,138.66,138.23,138.57,42980.0,116.6485,117.0114,116.6485,116.9354,42980.0
2018-08-15 15:10:00,138.59,138.59,138.46,138.5,32645.0,116.9523,116.9523,116.8426,116.8764,32645.0
2018-08-15 15:20:00,138.5,138.7,138.43,138.49,37540.0,116.8764,117.0451,116.8173,116.8679,37540.0
2018-08-15 15:30:00,138.48,139.05,138.48,138.81,52310.0,116.8595,117.3405,116.8595,117.138,52310.0
2018-08-15 15:40:00,138.78,139.05,138.66,138.75,74233.0,117.1127,117.3405,117.0114,117.0873,74233.0
2018-08-15 15:50:00,138.72,138.76,138.41,138.59,160049.0,117.062,117.0958,116.8004,116.9523,160049.0
2018-08-16 09:30:00,139.41,140.26,139.41,140.0,25431.0,117.6443,118.3616,117.6443,118.1422,25431.0
2018-08-16 09:40:00,139.89,139.89,139.44,139.73,15521.0,118.0494,118.0494,117.6696,117.9143,15521.0
2018-08-16 09:50:00,139.75,140.05,139.28,139.42,30197.0,117.9312,118.1844,117.5346,117.6527,30197.0
2018-08-16 10:00:00,139.46,139.7,139.26,139.63,22920.0,117.6865,117.889,117.5177,117.8299,22920.0
2018-08-16 10:10:00,139.55,139.55,139.19,139.23,13868.0,117.7624,117.7624,117.4586,117.4924,13868.0
2018-08-16 10:20:00,139.18,139.26,138.96,139.25,12271.0,117.4502,117.5177,117.2645,117.5093,12271.0
2018-08-16 10:30:00,139.22,139.24,139.05,139.1,27328.0,117.484,117.5008,117.3405,117.3827,27328.0
2018-08-16 10:40:00,139.1,139.24,138.86,138.91,24799.0,117.3827,117.5008,117.1802,117.2224,24799.0
2018-08-16 10:50:00,138.95,138.96,138.41,138.47,34259.0,117.2561,117.2645,116.8004,116.8511,34259.0
2018-08-16 11:00:00,138.45,138.59,138.15,138.19,32379.0,116.8342,116.9523,116.581,116.6148,32379.0
2018-08-16 11:10:00,138.18,138.83,138.13,138.8,50502.0,116.6063,117.1548,116.5641,117.1295,50502.0
2018-08-16 11:20:00,138.8,139.27,138.79,138.99,45252.0,117.1295,117.5262,117.1211,117.2899,45252.0
2018-08-16 11:30:00,138.99,139.32,138.85,139.3,70013.0,117.2899,117.5683,117.1717,117.5515,70013.0
2018-08-16 11:40:00,139.31,139.31,139.13,139.2,52597.0,117.5599,117.5599,117.408,117.4671,52597.0
2018-08-16 11:50:00,139.14,139.25,139.08,139.18,18810.0,117.4164,117.5093,117.3658,117.4502,18810.0
2018-08-16 12:00:00,139.14,139.6,139.07,139.57,23604.0,117.4164,117.8046,117.3574,117.7793,23604.0
2018-08-16 12:10:00,139.6,139.9,139.58,139.9,12988.0,117.8046,118.0578,117.7878,118.0578,12988.0
2018-08-16 12:20:00,139.9,139.9,139.42,139.42,7860.0,118.0578,118.0578,117.6527,117.6527,7860.0
2018-08-16 12:30:00,139.42,139.49,139.3,139.37,17171.0,117.6527,117.7118,117.5515,117.6105,17171.0
2018-08-16 12:40:00,139.37,139.37,139.06,139.18,15921.0,117.6105,117.6105,117.3489,117.4502,15921.0
2018-08-16 12:50:00,139.16,139.33,139.14,139.22,15311.0,117.4333,117.5768,117.4164,117.484,15311.0
2018-08-16 13:00:00,139.28,139.48,139.28,139.41,9136.0,117.5346,117.7034,117.5346,117.6443,9136.0
2018-08-16 13:10:00,139.42,139.43,139.31,139.35,5700.0,117.6527,117.6612,117.5599,117.5937,5700.0
2018-08-16 13:20:00,139.35,139.42,139.3,139.35,10157.0,117.5937,117.6527,117.5515,117.5937,10157.0
2018-08-16 13:30:00,139.34,139.41,139.19,139.35,11739.0,117.5852,117.6443,117.4586,117.5937,11739.0
2018-08-16 13:40:00,139.34,139.45,139.2,139.27,13779.0,117.5852,117.678,117.4671,117.5262,13779.0
2018-08-16 13:50:00,139.29,139.4,139.25,139.29,10289.0,117.543,117.6359,117.5093,117.543,10289.0
2018-08-16 14:00:00,139.29,139.64,139.18,139.56,15452.0,117.543,117.8384,117.4502,117.7709,15452.0
2018-08-16 14:10:00,139.58,139.6,139.28,139.42,14949.0,117.7878,117.8046,117.5346,117.6527,14949.0
2018-08-16 14:20:00,139.37,139.37,139.0,139.0,12093.0,117.6105,117.6105,117.2983,117.2983,12093.0
2018-08-16 14:30:00,138.98,139.19,138.84,139.06,16366.0,117.2814,117.4586,117.1633,117.3489,16366.0
2018-08-16 14:40:00,139.02,139.04,138.81,138.85,13293.0,117.3152,117.3321,117.138,117.1717,13293.0
2018-08-16 14:50:00,138.88,138.96,138.79,138.79,14556.0,117.197,117.2645,117.1211,117.1211,14556.0
2018-08-16 15:00:00,138.81,138.94,138.77,138.85,20761.0,117.138,117.2477,117.1042,117.1717,20761.0
2018-08-16 15:10:00,138.86,138.9,138.78,138.89,13382.0,117.1802,117.2139,117.1127,117.2055,13382.0
2018-08-16 15:20:00,138.89,138.97,138.72,138.96,20975.0,117.2055,117.273,117.062,117.2645,20975.0
2018-08-16 15:30:00,139.0,139.08,138.8,138.94,25944.0,117.2983,117.3658,117.1295,117.2477,25944.0
2018-08-16 15:40:00,138.95,139.02,138.93,138.98,32363.0,117.2561,117.3152,117.2392,117.2814,32363.0
2018-08-16 15:50:00,138.94,138.99,138.65,138.94,216519.0,117.2477,117.2899,117.0029,117.2477,216519.0
2018-08-17 09:30:00,138.63,138.96,138.5,138.94,46521.0,116.9861,117.2645,116.8764,117.2477,46521.0
2018-08-17 09:40:00,138.93,139.04,138.52,138.91,12034.0,117.2392,117.3321,116.8932,117.2224,12034.0
2018-08-17 09:50:00,138.81,139.75,138.8,139.65,19420.0,117.138,117.9312,117.1295,117.8468,19420.0
2018-08-17 10:00:00,139.69,139.69,139.33,139.62,12202.0,117.8806,117.8806,117.5768,117.8215,12202.0
2018-08-17 10:10:00,139.65,139.86,139.14,139.28,9593.0,117.8468,118.024,117.4164,117.5346,9593.0
2018-08-17 10:20:00,139.28,139.35,138.98,139.08,12853.0,117.5346,117.5937,117.2814,117.3658,12853.0
2018-08-17 10:30:00,139.01,139.12,138.88,139.05,26626.0,117.3067,117.3996,117.197,117.3405,26626.0
2018-08-17 10:40:00,139.07,139.33,139.02,139.2,20323.0,117.3574,117.5768,117.3152,117.4671,20323.0
2018-08-17 10:50:00,139.22,139.37,138.76,138.78,15351.0,117.484,117.6105,117.0958,117.1127,15351.0
2018-08-17 11:00:00,138.79,138.81,138.59,138.74,20494.0,117.1211,117.138,116.9523,117.0789,20494.0
2018-08-17 11:10:00,138.72,138.72,138.63,138.7,22455.0,117.062,117.062,116.9861,117.0451,22455.0
2018-08-17 11:20:00,138.69,139.08,138.67,139.0,47247.0,117.0367,117.3658,117.0198,117.2983,47247.0
2018-08-17 11:30:00,138.98,139.13,138.93,138.94,15187.0,117.2814,117.408,117.2392,117.2477,15187.0
2018-08-17 11:40:00,138.94,139.15,138.94,139.07,14844.0,117.2477,117.4249,117.2477,117.3574,14844.0
2018-08-17 11:50:00,139.07,139.34,139.04,139.34,15214.0,117.3574,117.5852,117.3321,117.5852,15214.0
2018-08-17 12:00:00,139.33,139.34,138.81,138.81,15660.0,117.5768,117.5852,117.138,117.138,15660.0
2018-08-17 12:10:00,138.86,138.95,138.76,138.85,10594.0,117.1802,117.2561,117.0958,117.1717,10594.0
2018-08-17 12:20:00,138.84,138.95,138.82,138.87,5497.0,117.1633,117.2561,117.1464,117.1886,5497.0
2018-08-17 12:30:00,138.9,138.9,138.66,138.67,16570.0,117.2139,117.2139,117.0114,117.0198,16570.0
2018-08-17 12:40:00,138.7,138.81,138.7,138.81,8950.0,117.0451,117.138,117.0451,117.138,8950.0
2018-08-17 12:50:00,138.81,138.84,138.7,138.74,9279.0,117.138,117.1633,117.0451,117.0789,9279.0
2018-08-17 13:00:00,138.77,138.81,138.56,138.6,26402.0,117.1042,117.138,116.927,116.9608,26402.0
2018-08-17 13:10:00,138.6,138.68,138.59,138.59,8531.0,116.9608,117.0283,116.9523,116.9523,8531.0
2018-08-17 13:20:00,138.6,138.6,138.29,138.34,21846.0,116.9608,116.9608,116.6992,116.7413,21846.0
2018-08-17 13:30:00,138.36,138.45,138.3,138.45,6441.0,116.7582,116.8342,116.7076,116.8342,6441.0
2018-08-17 13:40:00,138.42,138.56,138.41,138.52,6160.0,116.8089,116.927,116.8004,116.8932,6160.0
2018-08-17 13:50:00,138.5,138.58,138.5,138.55,7542.0,116.8764,116.9439,116.8764,116.9186,7542.0
2018-08-17 14:00:00,138.55,139.14,138.55,138.97,17562.0,116.9186,117.4164,116.9186,117.273,17562.0
2018-08-17 14:10:00,138.97,139.07,138.83,138.97,16527.0,117.273,117.3574,117.1548,117.273,16527.0
2018-08-17 14:20:00,139.02,139.21,139.0,139.14,9370.0,117.3152,117.4755,117.2983,117.4164,9370.0
2018-08-17 14:30:00,139.11,139.2,138.75,138.82,24989.0,117.3911,117.4671,117.0873,117.1464,24989.0
2018-08-17 14:40:00,138.79,138.96,138.75,138.83,20325.0,117.1211,117.2645,117.0873,117.1548,20325.0
2018-08-17 14:50:00,138.8,139.03,138.8,138.95,11453.0,117.1295,117.3236,117.1295,117.2561,11453.0
2018-08-17 15:00:00,138.94,138.96,138.83,138.85,19227.0,117.2477,117.2645,117.1548,117.1717,19227.0
2018-08-17 15:10:00,138.85,139.02,138.84,139.0,15144.0,117.1717,117.3152,117.1633,117.2983,15144.0
2018-08-17 15:20:00,139.02,139.03,138.83,138.84,25526.0,117.3152,117.3236,117.1548,117.1633,25526.0
2018-08-17 15:30:00,138.85,138.92,138.77,138.89,30089.0,117.1717,117.2308,117.1042,117.2055,30089.0
2018-08-17 15:40:00,138.91,139.45,138.9,139.42,74241.0,117.2224,117.678,117.2139,117.6527,74241.0
2018-08-17 15:50:00,139.42,139.63,139.27,139.42,201480.0,117.6527,117.8299,117.5262,117.6527,201480.0
2018-08-20 09:30:00,139.75,140.37,139.46,139.63,34066.0,117.9312,118.4544,117.6865,117.8299,34066.0
2018-08-20 09:40:00,139.72,139.89,139.17,139.28,35074.0,117.9059,118.0494,117.4418,117.5346,35074.0
2018-08-20 09:50:00,139.29,139.61,139.28,139.47,64901.0,117.543,117.8131,117.5346,117.6949,64901.0
2018-08-20 10:00:00,139.5,139.72,139.44,139.44,39548.0,117.7202,117.9059,117.6696,117.6696,39548.0
2018-08-20 10:10:00,139.49,139.49,138.91,139.07,28610.0,117.7118,117.7118,117.2224,117.3574,28610.0
2018-08-20 10:20:00,139.07,139.2,138.96,139.2,77960.0,117.3574,117.4671,117.2645,117.4671,77960.0
2018-08-20 10:30:00,139.19,139.2,138.63,138.71,50327.0,117.4586,117.4671,116.9861,117.0536,50327.0
2018-08-20 10:40:00,138.67,138.67,138.23,138.35,34955.0,117.0198,117.0198,116.6485,116.7498,34955.0
2018-08-20 10:50:00,138.28,139.0,138.04,138.22,14624.0,116.6907,117.2983,116.4882,116.6401,14624.0
2018-08-20 11:00:00,138.21,138.24,138.03,138.12,7900.0,116.6316,116.657,116.4797,116.5557,7900.0
2018-08-20 11:10:00,138.14,138.47,138.0,138.04,48444.0,116.5726,116.8511,116.4544,116.4882,48444.0
2018-08-20 11:20:00,138.03,138.56,137.92,138.43,32090.0,116.4797,116.927,116.3869,116.8173,32090.0
2018-08-20 11:30:00,138.44,138.56,138.24,138.54,11317.0,116.8257,116.927,116.657,116.9101,11317.0
2018-08-20 11:40:00,138.59,138.7,138.32,138.36,15057.0,116.9523,117.0451,116.7245,116.7582,15057.0
2018-08-20 11:50:00,138.39,138.58,138.26,138.48,37527.0,116.7835,116.9439,116.6738,116.8595,37527.0
2018-08-20 12:00:00,138.47,138.75,138.47,138.71,10867.0,116.8511,117.0873,116.8511,117.0536,10867.0
2018-08-20 12:10:00,138.72,138.77,138.49,138.62,24113.0,117.062,117.1042,116.8679,116.9776,24113.0
2018-08-20 12:20:00,138.62,138.65,138.51,138.51,13828.0,116.9776,117.0029,116.8848,116.8848,13828.0
2018-08-20 12:30:00,138.5,138.58,138.42,138.56,8223.0,116.8764,116.9439,116.8089,116.927,8223.0
2018-08-20 12:40:00,138.56,138.58,138.49,138.53,10688.0,116.927,116.9439,116.8679,116.9017,10688.0
2018-08-20 12:50:00,138.5,138.66,138.49,138.56,15061.0,116.8764,117.0114,116.8679,116.927,15061.0
2018-08-20 13:00:00,138.59,138.97,138.58,138.92,42554.0,116.9523,117.273,116.9439,117.2308,42554.0
2018-08-20 13:10:00,138.94,139.03,138.81,138.94,21332.0,117.2477,117.3236,117.138,117.2477,21332.0
2018-08-20 13:20:00,138.98,139.02,138.84,138.85,27086.0,117.2814,117.3152,117.1633,117.1717,27086.0
2018-08-20 13:30:00,138.88,139.02,138.83,138.83,14236.0,117.197,117.3152,117.1548,117.1548,14236.0
2018-08-20 13:40:00,138.84,138.9,138.8,138.9,11752.0,117.1633,117.2139,117.1295,117.2139,11752.0
2018-08-20 13:50:00,138.92,138.97,138.79,138.8,15072.0,117.2308,117.273,117.1211,117.1295,15072.0
2018-08-20 14:00:00,138.81,138.88,138.73,138.78,11247.0,117.138,117.197,117.0705,117.1127,11247.0
2018-08-20 14:10:00,138.79,138.81,138.69,138.73,46396.0,117.1211,117.138,117.0367,117.0705,46396.0
2018-08-20 14:20:00,138.74,138.75,138.51,138.6,111095.0,117.0789,117.0873,116.8848,116.9608,111095.0
2018-08-20 14:30:00,138.57,138.67,138.45,138.47,27157.0,116.9354,117.0198,116.8342,116.8511,27157.0
2018-08-20 14:40:00,138.45,138.47,138.39,138.43,48689.0,116.8342,116.8511,116.7835,116.8173,48689.0
2018-08-20 14:50:00,138.44,138.46,138.37,138.43,19117.0,116.8257,116.8426,116.7667,116.8173,19117.0
2018-08-20 15:00:00,138.45,138.46,138.31,138.34,28518.0,116.8342,116.8426,116.716,116.7413,28518.0
2018-08-20 15:10:00,138.35,138.42,138.25,138.42,32774.0,116.7498,116.8089,116.6654,116.8089,32774.0
2018-08-20 15:20:00,138.42,138.47,138.38,138.42,27696.0,116.8089,116.8511,116.7751,116.8089,27696.0
2018-08-20 15:30:00,138.42,138.46,138.34,138.42,55343.0,116.8089,116.8426,116.7413,116.8089,55343.0
2018-08-20 15:40:00,138.42,138.47,138.33,138.33,56707.0,116.8089,116.8511,116.7329,116.7329,56707.0
2018-08-20 15:50:00,138.33,138.37,138.22,138.3,93517.0,116.7329,116.7667,116.6401,116.7076,93517.0
2018-08-21 09:30:00,138.24,138.75,137.52,137.89,60789.0,116.657,117.0873,116.0494,116.3616,60789.0
2018-08-21 09:40:00,138.05,138.4,137.86,137.91,20369.0,116.4966,116.792,116.3363,116.3785,20369.0
2018-08-21 09:50:00,137.81,138.26,137.7,138.08,22279.0,116.2941,116.6738,116.2013,116.5219,22279.0
2018-08-21 10:00:00,138.1,138.18,137.74,137.85,24114.0,116.5388,116.6063,116.235,116.3279,24114.0
2018-08-21 10:10:00,137.84,137.93,137.7,137.8,32967.0,116.3194,116.3954,116.2013,116.2857,32967.0
2018-08-21 10:20:00,137.77,137.87,137.49,137.53,17376.0,116.2603,116.3447,116.0241,116.0578,17376.0
2018-08-21 10:30:00,137.49,137.75,137.44,137.44,13303.0,116.0241,116.2435,115.9819,115.9819,13303.0
2018-08-21 10:40:00,137.47,137.63,137.47,137.55,16916.0,116.0072,116.1422,116.0072,116.0747,16916.0
2018-08-21 10:50:00,137.56,137.7,137.48,137.63,27196.0,116.0831,116.2013,116.0156,116.1422,27196.0
2018-08-21 11:00:00,137.63,137.65,137.42,137.56,54445.0,116.1422,116.1591,115.965,116.0831,54445.0
2018-08-21 11:10:00,137.6,137.77,137.48,137.56,20209.0,116.1169,116.2603,116.0156,116.0831,20209.0
2018-08-21 11:20:00,137.53,137.53,137.35,137.37,18761.0,116.0578,116.0578,115.9059,115.9228,18761.0
2018-08-21 11:30:00,137.43,137.71,137.42,137.71,18520.0,115.9734,116.2097,115.965,116.2097,18520.0
2018-08-21 11:40:00,137.71,137.81,137.62,137.65,13187.0,116.2097,116.2941,116.1338,116.1591,13187.0
2018-08-21 11:50:00,137.65,137.75,137.52,137.72,20700.0,116.1591,116.2435,116.0494,116.2181,20700.0
2018-08-21 12:00:00,137.75,138.03,137.71,138.0,16213.0,116.2435,116.4797,116.2097,116.4544,16213.0
2018-08-21 12:10:00,138.05,138.14,137.88,137.92,27150.0,116.4966,116.5726,116.3532,116.3869,27150.0
2018-08-21 12:20:00,137.9,138.15,137.89,138.1,24463.0,116.37,116.581,116.3616,116.5388,24463.0
2018-08-21 12:30:00,138.07,138.17,138.06,138.17,23406.0,116.5135,116.5979,116.5051,116.5979,23406.0
2018-08-21 12:40:00,138.15,138.22,138.12,138.22,10678.0,116.581,116.6401,116.5557,116.6401,10678.0
2018-08-21 12:50:00,138.23,138.34,138.17,138.29,60629.0,116.6485,116.7413,116.5979,116.6992,60629.0
2018-08-21 13:00:00,138.3,138.49,138.29,138.41,18413.0,116.7076,116.8679,116.6992,116.8004,18413.0
2018-08-21 13:10:00,138.43,138.57,138.32,138.38,34238.0,116.8173,116.9354,116.7245,116.7751,34238.0
2018-08-21 13:20:00,138.36,138.48,138.35,138.35,19479.0,116.7582,116.8595,116.7498,116.7498,19479.0
2018-08-21 13:30:00,138.35,138.4,138.17,138.24,14413.0,116.7498,116.792,116.5979,116.657,14413.0
2018-08-21 13:40:00,138.24,138.24,138.0,138.0,16005.0,116.657,116.657,116.4544,116.4544,16005.0
2018-08-21 13:50:00,138.03,138.09,137.98,137.99,55018.0,116.4797,116.5304,116.4376,116.446,55018.0
2018-08-21 14:00:00,138.03,138.04,137.8,137.9,14702.0,116.4797,116.4882,116.2857,116.37,14702.0
2018-08-21 14:10:00,137.91,138.09,137.89,138.0,53211.0,116.3785,116.5304,116.3616,116.4544,53211.0
2018-08-21 14:20:00,138.0,138.08,137.93,138.04,29476.0,116.4544,116.5219,116.3954,116.4882,29476.0
2018-08-21 14:30:00,138.02,138.22,138.01,138.08,30594.0,116.4713,116.6401,116.4629,116.5219,30594.0
2018-08-21 14:40:00,138.08,138.25,138.05,138.21,44219.0,116.5219,116.6654,116.4966,116.6316,44219.0
2018-08-21 14:50:00,138.2,138.21,137.97,138.12,34717.0,116.6232,116.6316,116.4291,116.5557,34717.0
2018-08-21 15:00:00,138.16,138.34,138.11,138.31,16802.0,116.5895,116.7413,116.5473,116.716,16802.0
2018-08-21 15:10:00,138.31,138.44,138.3,138.36,16501.0,116.716,116.8257,116.7076,116.7582,16501.0
2018-08-21 15:20:00,138.38,138.45,138.2,138.21,42176.0,116.7751,116.8342,116.6232,116.6316,42176.0
2018-08-21 15:30:00,138.23,138.26,138.14,138.19,46254.0,116.6485,116.6738,116.5726,116.6148,46254.0
2018-08-21 15:40:00,138.19,138.22,137.94,138.05,52463.0,116.6148,116.6401,116.4038,116.4966,52463.0
2018-08-21 15:50:00,138.02,138.26,137.97,138.07,131393.0,116.4713,116.6738,116.4291,116.5135,131393.0
2018-08-22 09:30:00,137.6,138.23,137.2,137.45,68416.0,116.1169,116.6485,115.7793,115.9903,68416.0
2018-08-22 09:40:00,137.44,137.44,136.7,136.91,39607.0,115.9819,115.9819,115.3574,115.5346,39607.0
2018-08-22 09:50:00,136.84,137.01,136.59,136.96,35970.0,115.4755,115.619,115.2646,115.5768,35970.0
2018-08-22 10:00:00,137.04,137.19,136.95,137.04,17208.0,115.6443,115.7709,115.5684,115.6443,17208.0
2018-08-22 10:10:00,137.08,137.41,137.08,137.26,34533.0,115.6781,115.9565,115.6781,115.83,34533.0
2018-08-22 10:20:00,137.31,137.42,137.2,137.31,24942.0,115.8722,115.965,115.7793,115.8722,24942.0
2018-08-22 10:30:00,137.29,137.44,137.24,137.4,46731.0,115.8553,115.9819,115.8131,115.9481,46731.0
2018-08-22 10:40:00,137.37,137.44,137.23,137.34,14797.0,115.9228,115.9819,115.8046,115.8975,14797.0
2018-08-22 10:50:00,137.39,137.39,137.21,137.25,16988.0,115.9397,115.9397,115.7878,115.8215,16988.0
2018-08-22 11:00:00,137.25,137.45,137.18,137.23,26242.0,115.8215,115.9903,115.7625,115.8046,26242.0
2018-08-22 11:10:00,137.25,137.26,137.18,137.21,45631.0,115.8215,115.83,115.7625,115.7878,45631.0
2018-08-22 11:20:00,137.21,137.55,137.2,137.38,38615.0,115.7878,116.0747,115.7793,115.9312,38615.0
2018-08-22 11:30:00,137.35,137.45,137.04,137.41,41360.0,115.9059,115.9903,115.6443,115.9565,41360.0
2018-08-22 11:40:00,137.41,137.5,137.18,137.18,15043.0,115.9565,116.0325,115.7625,115.7625,15043.0
2018-08-22 11:50:00,137.21,137.23,137.04,137.18,12261.0,115.7878,115.8046,115.6443,115.7625,12261.0
2018-08-22 12:00:00,137.17,137.3,137.17,137.23,7010.0,115.754,115.8637,115.754,115.8046,7010.0
2018-08-22 12:10:00,137.23,137.24,137.0,137.02,9103.0,115.8046,115.8131,115.6106,115.6274,9103.0
2018-08-22 12:20:00,137.02,137.05,136.93,136.96,7803.0,115.6274,115.6528,115.5515,115.5768,7803.0
2018-08-22 12:30:00,136.97,136.99,136.76,136.76,17265.0,115.5852,115.6021,115.408,115.408,17265.0
2018-08-22 12:40:00,136.8,136.89,136.76,136.81,8472.0,115.4418,115.5177,115.408,115.4502,8472.0
2018-08-22 12:50:00,136.81,136.81,136.61,136.68,27395.0,115.4502,115.4502,115.2814,115.3405,27395.0
2018-08-22 13:00:00,136.69,136.81,136.66,136.77,8691.0,115.349,115.4502,115.3236,115.4165,8691.0
2018-08-22 13:10:00,136.79,136.79,136.34,136.46,32029.0,115.4333,115.4333,115.0536,115.1549,32029.0
2018-08-22 13:20:00,136.5,136.57,136.43,136.43,19547.0,115.1886,115.2477,115.1296,115.1296,19547.0
2018-08-22 13:30:00,136.45,136.48,136.36,136.37,10493.0,115.1464,115.1717,115.0705,115.0789,10493.0
2018-08-22 13:40:00,136.37,136.48,136.34,136.47,12390.0,115.0789,115.1717,115.0536,115.1633,12390.0
2018-08-22 13:50:00,136.46,136.46,136.27,136.33,13704.0,115.1549,115.1549,114.9945,115.0452,13704.0
2018-08-22 14:00:00,136.33,136.43,136.26,136.26,22571.0,115.0452,115.1296,114.9861,114.9861,22571.0
2018-08-22 14:10:00,136.28,136.28,135.98,136.0,23393.0,115.003,115.003,114.7498,114.7667,23393.0
2018-08-22 14:20:00,136.03,136.07,135.85,136.01,28747.0,114.792,114.8258,114.6401,114.7751,28747.0
2018-08-22 14:30:00,136.0,136.05,135.92,135.99,23700.0,114.7667,114.8089,114.6992,114.7582,23700.0
2018-08-22 14:40:00,136.03,136.04,135.96,135.99,27760.0,114.792,114.8004,114.7329,114.7582,27760.0
2018-08-22 14:50:00,135.99,136.03,135.9,135.94,34683.0,114.7582,114.792,114.6823,114.7161,34683.0
2018-08-22 15:00:00,136.01,136.35,136.0,136.35,16224.0,114.7751,115.062,114.7667,115.062,16224.0
2018-08-22 15:10:00,136.34,136.44,136.31,136.38,19443.0,115.0536,115.138,115.0283,115.0874,19443.0
2018-08-22 15:20:00,136.37,136.39,136.28,136.31,23994.0,115.0789,115.0958,115.003,115.0283,23994.0
2018-08-22 15:30:00,136.31,136.42,136.28,136.41,28140.0,115.0283,115.1211,115.003,115.1127,28140.0
2018-08-22 15:40:00,136.41,136.41,136.22,136.23,51792.0,115.1127,115.1127,114.9523,114.9608,51792.0
2018-08-22 15:50:00,136.23,136.27,136.08,136.17,113450.0,114.9608,114.9945,114.8342,114.9101,113450.0
2018-08-23 09:30:00,136.18,136.5,135.52,135.62,34263.0,114.9186,115.1886,114.3616,114.446,34263.0
2018-08-23 09:40:00,135.64,135.8,135.42,135.48,13846.0,114.4629,114.5979,114.2772,114.3279,13846.0
2018-08-23 09:50:00,135.52,135.77,135.02,135.15,66721.0,114.3616,114.5726,113.9397,114.0494,66721.0
2018-08-23 10:00:00,135.2,135.61,135.16,135.39,106288.0,114.0916,114.4376,114.0578,114.2519,106288.0
2018-08-23 10:10:00,135.35,135.65,135.3,135.58,61898.0,114.2182,114.4713,114.176,114.4123,61898.0
2018-08-23 10:20:00,135.63,135.75,135.46,135.53,80753.0,114.4545,114.5557,114.311,114.3701,80753.0
2018-08-23 10:30:00,135.52,135.75,135.41,135.48,133333.0,114.3616,114.5557,114.2688,114.3279,133333.0
2018-08-23 10:40:00,135.48,135.73,135.39,135.47,34556.0,114.3279,114.5388,114.2519,114.3194,34556.0
2018-08-23 10:50:00,135.48,135.55,134.97,135.12,59119.0,114.3279,114.3869,113.8975,114.0241,59119.0
2018-08-23 11:00:00,135.15,135.75,135.0,135.63,48848.0,114.0494,114.5557,113.9228,114.4545,48848.0
2018-08-23 11:10:00,135.51,135.7,135.35,135.35,47978.0,114.3532,114.5135,114.2182,114.2182,47978.0
2018-08-23 11:20:00,135.27,135.66,135.24,135.66,18570.0,114.1507,114.4798,114.1253,114.4798,18570.0
2018-08-23 11:30:00,135.66,135.69,135.34,135.35,17688.0,114.4798,114.5051,114.2097,114.2182,17688.0
2018-08-23 11:40:00,135.4,135.59,135.39,135.52,11840.0,114.2604,114.4207,114.2519,114.3616,11840.0
2018-08-23 11:50:00,135.49,135.54,135.12,135.13,17350.0,114.3363,114.3785,114.0241,114.0325,17350.0
2018-08-23 12:00:00,135.14,135.44,135.14,135.44,16109.0,114.041,114.2941,114.041,114.2941,16109.0
2018-08-23 12:10:00,135.44,135.5,135.3,135.43,21232.0,114.2941,114.3448,114.176,114.2857,21232.0
2018-08-23 12:20:00,135.44,135.44,135.29,135.32,11882.0,114.2941,114.2941,114.1675,114.1929,11882.0
2018-08-23 12:30:00,135.29,135.33,135.28,135.31,6465.0,114.1675,114.2013,114.1591,114.1844,6465.0
2018-08-23 12:40:00,135.33,135.37,135.17,135.21,6958.0,114.2013,114.235,114.0663,114.1,6958.0
2018-08-23 12:50:00,135.19,135.45,135.18,135.36,32375.0,114.0831,114.3026,114.0747,114.2266,32375.0
2018-08-23 13:00:00,135.36,135.39,135.25,135.25,5923.0,114.2266,114.2519,114.1338,114.1338,5923.0
2018-08-23 13:10:00,135.26,135.27,135.1,135.2,14872.0,114.1422,114.1507,114.0072,114.0916,14872.0
2018-08-23 13:20:00,135.24,135.36,135.21,135.24,8823.0,114.1253,114.2266,114.1,114.1253,8823.0
2018-08-23 13:30:00,135.21,135.21,134.95,135.01,15388.0,114.1,114.1,113.8806,113.9313,15388.0
2018-08-23 13:40:00,135.01,135.02,134.91,134.97,10953.0,113.9313,113.9397,113.8469,113.8975,10953.0
2018-08-23 13:50:00,134.99,135.02,134.91,134.91,6248.0,113.9144,113.9397,113.8469,113.8469,6248.0
2018-08-23 14:00:00,134.95,135.2,134.94,135.16,9596.0,113.8806,114.0916,113.8722,114.0578,9596.0
2018-08-23 14:10:00,135.13,135.16,134.98,135.0,17021.0,114.0325,114.0578,113.9059,113.9228,17021.0
2018-08-23 14:20:00,134.98,135.01,134.96,135.0,23704.0,113.9059,113.9313,113.8891,113.9228,23704.0
2018-08-23 14:30:00,135.0,135.01,134.86,134.98,18979.0,113.9228,113.9313,113.8047,113.9059,18979.0
2018-08-23 14:40:00,134.99,135.26,134.98,135.15,32434.0,113.9144,114.1422,113.9059,114.0494,32434.0
2018-08-23 14:50:00,135.13,135.13,134.86,135.0,29420.0,114.0325,114.0325,113.8047,113.9228,29420.0
2018-08-23 15:00:00,134.99,135.05,134.96,134.97,23982.0,113.9144,113.965,113.8891,113.8975,23982.0
2018-08-23 15:10:00,134.97,135.12,134.95,135.06,41055.0,113.8975,114.0241,113.8806,113.9734,41055.0
2018-08-23 15:20:00,135.08,135.11,135.0,135.06,43351.0,113.9903,114.0156,113.9228,113.9734,43351.0
2018-08-23 15:30:00,135.06,135.12,134.99,135.0,70624.0,113.9734,114.0241,113.9144,113.9228,70624.0
2018-08-23 15:40:00,134.98,135.02,134.95,135.0,82292.0,113.9059,113.9397,113.8806,113.9228,82292.0
2018-08-23 15:50:00,134.99,135.16,134.95,135.15,228972.0,113.9144,114.0578,113.8806,114.0494,228972.0
2018-08-24 09:30:00,135.5,135.5,134.53,134.82,36182.0,114.3448,114.3448,113.5262,113.7709,36182.0
2018-08-24 09:40:00,134.77,134.94,134.45,134.93,26834.0,113.7287,113.8722,113.4587,113.8637,26834.0
2018-08-24 09:50:00,134.99,135.0,134.71,134.8,21554.0,113.9144,113.9228,113.6781,113.754,21554.0
2018-08-24 10:00:00,134.87,134.88,134.67,134.77,30510.0,113.8131,113.8215,113.6443,113.7287,30510.0
2018-08-24 10:10:00,134.81,134.9,134.73,134.84,49657.0,113.7625,113.8384,113.695,113.7878,49657.0
2018-08-24 10:20:00,134.85,134.94,134.76,134.87,25795.0,113.7962,113.8722,113.7203,113.8131,25795.0
2018-08-24 10:30:00,134.87,135.04,134.76,135.0,58199.0,113.8131,113.9566,113.7203,113.9228,58199.0
2018-08-24 10:40:00,135.03,135.23,134.92,135.18,75050.0,113.9481,114.1169,113.8553,114.0747,75050.0
2018-08-24 10:50:00,135.13,135.35,135.08,135.23,49663.0,114.0325,114.2182,113.9903,114.1169,49663.0
2018-08-24 11:00:00,135.24,135.28,134.96,135.14,36258.0,114.1253,114.1591,113.8891,114.041,36258.0
2018-08-24 11:10:00,135.16,135.5,135.16,135.26,38815.0,114.0578,114.3448,114.0578,114.1422,38815.0
2018-08-24 11:20:00,135.26,135.39,135.19,135.33,36156.0,114.1422,114.2519,114.0831,114.2013,36156.0
2018-08-24 11:30:00,135.35,135.78,135.26,135.66,50115.0,114.2182,114.581,114.1422,114.4798,50115.0
2018-08-24 11:40:00,135.66,135.68,135.52,135.65,43395.0,114.4798,114.4966,114.3616,114.4713,43395.0
2018-08-24 11:50:00,135.64,135.94,135.62,135.83,25013.0,114.4629,114.7161,114.446,114.6232,25013.0
2018-08-24 12:00:00,135.87,136.0,135.83,135.89,11883.0,114.657,114.7667,114.6232,114.6739,11883.0
2018-08-24 12:10:00,135.97,136.0,135.64,135.65,41863.0,114.7414,114.7667,114.4629,114.4713,41863.0
2018-08-24 12:20:00,135.72,135.86,135.72,135.75,22409.0,114.5304,114.6485,114.5304,114.5557,22409.0
2018-08-24 12:30:00,135.73,135.75,135.6,135.64,12159.0,114.5388,114.5557,114.4291,114.4629,12159.0
2018-08-24 12:40:00,135.61,135.66,135.45,135.62,34174.0,114.4376,114.4798,114.3026,114.446,34174.0
2018-08-24 12:50:00,135.64,135.75,135.59,135.65,16594.0,114.4629,114.5557,114.4207,114.4713,16594.0
2018-08-24 13:00:00,135.65,135.67,135.56,135.56,30313.0,114.4713,114.4882,114.3954,114.3954,30313.0
2018-08-24 13:10:00,135.57,135.62,135.49,135.53,14005.0,114.4038,114.446,114.3363,114.3701,14005.0
2018-08-24 13:20:00,135.55,135.58,135.5,135.53,5975.0,114.3869,114.4123,114.3448,114.3701,5975.0
2018-08-24 13:30:00,135.52,135.62,135.49,135.62,7482.0,114.3616,114.446,114.3363,114.446,7482.0
2018-08-24 13:40:00,135.57,135.57,135.42,135.55,7795.0,114.4038,114.4038,114.2772,114.3869,7795.0
2018-08-24 13:50:00,135.52,135.6,135.29,135.58,28787.0,114.3616,114.4291,114.1675,114.4123,28787.0
2018-08-24 14:00:00,135.59,135.65,135.5,135.65,9539.0,114.4207,114.4713,114.3448,114.4713,9539.0
2018-08-24 14:10:00,135.66,135.85,135.58,135.69,16037.0,114.4798,114.6401,114.4123,114.5051,16037.0
2018-08-24 14:20:00,135.7,135.75,135.51,135.59,14767.0,114.5135,114.5557,114.3532,114.4207,14767.0
2018-08-24 14:30:00,135.59,135.59,135.46,135.46,12035.0,114.4207,114.4207,114.311,114.311,12035.0
2018-08-24 14:40:00,135.45,135.64,135.45,135.54,18312.0,114.3026,114.4629,114.3026,114.3785,18312.0
2018-08-24 14:50:00,135.52,135.64,135.44,135.61,47459.0,114.3616,114.4629,114.2941,114.4376,47459.0
2018-08-24 15:00:00,135.58,135.69,135.46,135.46,38446.0,114.4123,114.5051,114.311,114.311,38446.0
2018-08-24 15:10:00,135.47,135.59,135.46,135.51,14339.0,114.3194,114.4207,114.311,114.3532,14339.0
2018-08-24 15:20:00,135.51,135.55,135.42,135.46,17937.0,114.3532,114.3869,114.2772,114.311,17937.0
2018-08-24 15:30:00,135.46,135.6,135.39,135.48,28335.0,114.311,114.4291,114.2519,114.3279,28335.0
2018-08-24 15:40:00,135.47,135.49,135.3,135.4,85148.0,114.3194,114.3363,114.176,114.2604,85148.0
2018-08-24 15:50:00,135.42,135.6,135.34,135.55,132113.0,114.2772,114.4291,114.2097,114.3869,132113.0
2018-08-27 09:30:00,136.69,137.4,136.02,137.32,41663.0,115.349,115.9481,114.7836,115.8806,41663.0
2018-08-27 09:40:00,137.32,138.15,137.27,137.81,23775.0,115.8806,116.581,115.8384,116.2941,23775.0
2018-08-27 09:50:00,137.75,138.02,137.69,137.77,15461.0,116.2435,116.4713,116.1928,116.2603,15461.0
2018-08-27 10:00:00,137.76,138.23,137.72,138.09,66057.0,116.2519,116.6485,116.2181,116.5304,66057.0
2018-08-27 10:10:00,138.06,138.14,137.9,137.96,22931.0,116.5051,116.5726,116.37,116.4207,22931.0
2018-08-27 10:20:00,137.94,138.09,137.89,138.03,29257.0,116.4038,116.5304,116.3616,116.4797,29257.0
2018-08-27 10:30:00,137.97,138.02,137.65,137.84,11821.0,116.4291,116.4713,116.1591,116.3194,11821.0
2018-08-27 10:40:00,137.86,138.1,137.82,137.92,22264.0,116.3363,116.5388,116.3025,116.3869,22264.0
2018-08-27 10:50:00,137.89,138.13,137.89,138.07,28407.0,116.3616,116.5641,116.3616,116.5135,28407.0
2018-08-27 11:00:00,138.09,138.12,137.73,137.83,20032.0,116.5304,116.5557,116.2266,116.311,20032.0
2018-08-27 11:10:00,137.84,138.13,137.84,137.94,23938.0,116.3194,116.5641,116.3194,116.4038,23938.0
2018-08-27 11:20:00,137.9,138.15,137.75,138.09,20212.0,116.37,116.581,116.2435,116.5304,20212.0
2018-08-27 11:30:00,138.08,138.2,137.98,138.09,13750.0,116.5219,116.6232,116.4376,116.5304,13750.0
2018-08-27 11:40:00,138.03,138.44,138.03,138.36,26853.0,116.4797,116.8257,116.4797,116.7582,26853.0
2018-08-27 11:50:00,138.32,138.47,138.16,138.46,24614.0,116.7245,116.8511,116.5895,116.8426,24614.0
2018-08-27 12:00:00,138.46,138.48,138.16,138.28,38945.0,116.8426,116.8595,116.5895,116.6907,38945.0
2018-08-27 12:10:00,138.24,138.54,138.21,138.44,14045.0,116.657,116.9101,116.6316,116.8257,14045.0
2018-08-27 12:20:00,138.42,138.53,138.37,138.43,10621.0,116.8089,116.9017,116.7667,116.8173,10621.0
2018-08-27 12:30:00,138.45,138.54,138.44,138.47,11851.0,116.8342,116.9101,116.8257,116.8511,11851.0
2018-08-27 12:40:00,138.49,138.6,138.47,138.53,12665.0,116.8679,116.9608,116.8511,116.9017,12665.0
2018-08-27 12:50:00,138.55,138.61,138.34,138.47,16713.0,116.9186,116.9692,116.7413,116.8511,16713.0
2018-08-27 13:00:00,138.48,138.57,138.25,138.25,15558.0,116.8595,116.9354,116.6654,116.6654,15558.0
2018-08-27 13:10:00,138.27,138.35,138.25,138.29,14553.0,116.6823,116.7498,116.6654,116.6992,14553.0
2018-08-27 13:20:00,138.29,138.34,138.15,138.26,13007.0,116.6992,116.7413,116.581,116.6738,13007.0
2018-08-27 13:30:00,138.25,138.43,138.05,138.23,25792.0,116.6654,116.8173,116.4966,116.6485,25792.0
2018-08-27 13:40:00,138.23,138.43,138.17,138.28,15054.0,116.6485,116.8173,116.5979,116.6907,15054.0
2018-08-27 13:50:00,138.3,138.43,138.25,138.35,11592.0,116.7076,116.8173,116.6654,116.7498,11592.0
2018-08-27 14:00:00,138.35,138.45,138.14,138.24,14133.0,116.7498,116.8342,116.5726,116.657,14133.0
2018-08-27 14:10:00,138.28,138.35,138.22,138.31,22635.0,116.6907,116.7498,116.6401,116.716,22635.0
2018-08-27 14:20:00,138.3,138.38,138.23,138.37,19307.0,116.7076,116.7751,116.6485,116.7667,19307.0
2018-08-27 14:30:00,138.37,138.38,138.2,138.21,18492.0,116.7667,116.7751,116.6232,116.6316,18492.0
2018-08-27 14:40:00,138.22,138.25,138.12,138.15,5931.0,116.6401,116.6654,116.5557,116.581,5931.0
2018-08-27 14:50:00,138.12,138.16,138.08,138.11,10073.0,116.5557,116.5895,116.5219,116.5473,10073.0
2018-08-27 15:00:00,138.08,138.16,137.87,137.89,22638.0,116.5219,116.5895,116.3447,116.3616,22638.0
2018-08-27 15:10:00,137.85,138.02,137.72,137.9,30833.0,116.3279,116.4713,116.2181,116.37,30833.0
2018-08-27 15:20:00,137.89,138.16,137.88,138.09,27546.0,116.3616,116.5895,116.3532,116.5304,27546.0
2018-08-27 15:30:00,138.07,138.11,137.96,137.97,43408.0,116.5135,116.5473,116.4207,116.4291,43408.0
2018-08-27 15:40:00,137.98,138.02,137.95,138.0,67751.0,116.4376,116.4713,116.4122,116.4544,67751.0
2018-08-27 15:50:00,137.99,138.19,137.94,138.13,96709.0,116.446,116.6148,116.4038,116.5641,96709.0
2018-08-28 09:30:00,138.46,138.99,138.11,138.77,23867.0,116.8426,117.2899,116.5473,117.1042,23867.0
2018-08-28 09:40:00,138.77,138.9,138.49,138.77,8586.0,117.1042,117.2139,116.8679,117.1042,8586.0
2018-08-28 09:50:00,138.77,138.78,138.55,138.71,13216.0,117.1042,117.1127,116.9186,117.0536,13216.0
2018-08-28 10:00:00,138.71,139.08,138.69,138.95,15082.0,117.0536,117.3658,117.0367,117.2561,15082.0
2018-08-28 10:10:00,138.91,138.94,138.57,138.66,11830.0,117.2224,117.2477,116.9354,117.0114,11830.0
2018-08-28 10:20:00,138.68,138.75,138.39,138.58,13113.0,117.0283,117.0873,116.7835,116.9439,13113.0
2018-08-28 10:30:00,138.6,138.81,138.5,138.73,10090.0,116.9608,117.138,116.8764,117.0705,10090.0
2018-08-28 10:40:00,138.67,138.72,138.35,138.38,10682.0,117.0198,117.062,116.7498,116.7751,10682.0
2018-08-28 10:50:00,138.41,138.81,138.4,138.8,8410.0,116.8004,117.138,116.792,117.1295,8410.0
2018-08-28 11:00:00,138.78,139.0,138.64,138.97,17204.0,117.1127,117.2983,116.9945,117.273,17204.0
2018-08-28 11:10:00,138.99,139.15,138.87,138.87,8712.0,117.2899,117.4249,117.1886,117.1886,8712.0
2018-08-28 11:20:00,138.87,139.05,138.8,138.93,14481.0,117.1886,117.3405,117.1295,117.2392,14481.0
2018-08-28 11:30:00,138.84,138.88,138.48,138.51,9800.0,117.1633,117.197,116.8595,116.8848,9800.0
2018-08-28 11:40:00,138.52,138.71,138.48,138.63,7829.0,116.8932,117.0536,116.8595,116.9861,7829.0
2018-08-28 11:50:00,138.62,138.68,138.35,138.4,9523.0,116.9776,117.0283,116.7498,116.792,9523.0
2018-08-28 12:00:00,138.41,138.58,138.41,138.41,6150.0,116.8004,116.9439,116.8004,116.8004,6150.0
2018-08-28 12:10:00,138.41,138.52,138.37,138.44,7911.0,116.8004,116.8932,116.7667,116.8257,7911.0
2018-08-28 12:20:00,138.46,138.52,138.25,138.31,6631.0,116.8426,116.8932,116.6654,116.716,6631.0
2018-08-28 12:30:00,138.29,138.35,138.24,138.34,8736.0,116.6992,116.7498,116.657,116.7413,8736.0
2018-08-28 12:40:00,138.31,138.46,138.28,138.43,6873.0,116.716,116.8426,116.6907,116.8173,6873.0
2018-08-28 12:50:00,138.42,138.42,138.31,138.4,14131.0,116.8089,116.8089,116.716,116.792,14131.0
2018-08-28 13:00:00,138.39,138.52,138.33,138.49,11987.0,116.7835,116.8932,116.7329,116.8679,11987.0
2018-08-28 13:10:00,138.47,138.68,138.47,138.59,13377.0,116.8511,117.0283,116.8511,116.9523,13377.0
2018-08-28 13:20:00,138.62,138.69,138.45,138.48,6117.0,116.9776,117.0367,116.8342,116.8595,6117.0
2018-08-28 13:30:00,138.51,138.54,138.41,138.51,8913.0,116.8848,116.9101,116.8004,116.8848,8913.0
2018-08-28 13:40:00,138.52,138.57,138.47,138.51,7450.0,116.8932,116.9354,116.8511,116.8848,7450.0
2018-08-28 13:50:00,138.51,138.6,138.48,138.52,12902.0,116.8848,116.9608,116.8595,116.8932,12902.0
2018-08-28 14:00:00,138.5,138.53,138.45,138.46,6825.0,116.8764,116.9017,116.8342,116.8426,6825.0
2018-08-28 14:10:00,138.49,138.62,138.49,138.62,15236.0,116.8679,116.9776,116.8679,116.9776,15236.0
2018-08-28 14:20:00,138.58,138.71,138.58,138.64,18221.0,116.9439,117.0536,116.9439,116.9945,18221.0
2018-08-28 14:30:00,138.64,138.73,138.57,138.72,7472.0,116.9945,117.0705,116.9354,117.062,7472.0
2018-08-28 14:40:00,138.73,138.83,138.71,138.79,8500.0,117.0705,117.1548,117.0536,117.1211,8500.0
2018-08-28 14:50:00,138.78,138.84,138.64,138.71,14770.0,117.1127,117.1633,116.9945,117.0536,14770.0
2018-08-28 15:00:00,138.7,138.71,138.42,138.45,13515.0,117.0451,117.0536,116.8089,116.8342,13515.0
2018-08-28 15:10:00,138.42,138.53,138.4,138.4,20069.0,116.8089,116.9017,116.792,116.792,20069.0
2018-08-28 15:20:00,138.39,138.47,138.3,138.44,10858.0,116.7835,116.8511,116.7076,116.8257,10858.0
2018-08-28 15:30:00,138.44,138.49,138.33,138.43,17276.0,116.8257,116.8679,116.7329,116.8173,17276.0
2018-08-28 15:40:00,138.43,138.43,138.24,138.27,21478.0,116.8173,116.8173,116.657,116.6823,21478.0
2018-08-28 15:50:00,138.26,138.33,138.17,138.33,60386.0,116.6738,116.7329,116.5979,116.7329,60386.0
2018-08-29 09:30:00,138.31,138.4,137.63,137.88,34973.0,116.716,116.792,116.1422,116.3532,34973.0
2018-08-29 09:40:00,137.89,138.27,137.89,137.97,13001.0,116.3616,116.6823,116.3616,116.4291,13001.0
2018-08-29 09:50:00,137.91,138.09,137.74,138.01,9350.0,116.3785,116.5304,116.235,116.4629,9350.0
2018-08-29 10:00:00,138.0,138.18,137.82,138.08,13837.0,116.4544,116.6063,116.3025,116.5219,13837.0
2018-08-29 10:10:00,138.02,138.12,137.91,137.99,11138.0,116.4713,116.5557,116.3785,116.446,11138.0
2018-08-29 10:20:00,138.02,138.31,138.02,138.26,21089.0,116.4713,116.716,116.4713,116.6738,21089.0
2018-08-29 10:30:00,138.27,138.44,138.2,138.44,35680.0,116.6823,116.8257,116.6232,116.8257,35680.0
2018-08-29 10:40:00,138.44,138.56,138.37,138.54,115201.0,116.8257,116.927,116.7667,116.9101,115201.0
2018-08-29 10:50:00,138.56,138.57,138.48,138.56,14457.0,116.927,116.9354,116.8595,116.927,14457.0
2018-08-29 11:00:00,138.53,138.66,138.51,138.64,38070.0,116.9017,117.0114,116.8848,116.9945,38070.0
2018-08-29 11:10:00,138.65,138.81,138.63,138.7,9481.0,117.0029,117.138,116.9861,117.0451,9481.0
2018-08-29 11:20:00,138.65,138.81,138.53,138.74,6500.0,117.0029,117.138,116.9017,117.0789,6500.0
2018-08-29 11:30:00,138.77,138.85,138.67,138.69,5533.0,117.1042,117.1717,117.0198,117.0367,5533.0
2018-08-29 11:40:00,138.71,138.83,138.68,138.79,8358.0,117.0536,117.1548,117.0283,117.1211,8358.0
2018-08-29 11:50:00,138.82,138.97,138.82,138.94,12672.0,117.1464,117.273,117.1464,117.2477,12672.0
2018-08-29 12:00:00,138.93,140.6,138.89,139.26,90502.0,117.2392,118.6485,117.2055,117.5177,90502.0
2018-08-29 12:10:00,139.25,139.38,139.17,139.18,12950.0,117.5093,117.619,117.4418,117.4502,12950.0
2018-08-29 12:20:00,139.16,139.26,139.09,139.12,7662.0,117.4333,117.5177,117.3743,117.3996,7662.0
2018-08-29 12:30:00,139.09,139.17,139.01,139.11,14014.0,117.3743,117.4418,117.3067,117.3911,14014.0
2018-08-29 12:40:00,139.07,139.12,138.97,138.97,12608.0,117.3574,117.3996,117.273,117.273,12608.0
2018-08-29 12:50:00,138.98,139.0,138.87,138.98,5223.0,117.2814,117.2983,117.1886,117.2814,5223.0
2018-08-29 13:00:00,138.99,139.12,138.92,139.04,8870.0,117.2899,117.3996,117.2308,117.3321,8870.0
2018-08-29 13:10:00,139.02,139.13,139.02,139.05,8756.0,117.3152,117.408,117.3152,117.3405,8756.0
2018-08-29 13:20:00,139.06,139.07,138.79,138.81,7625.0,117.3489,117.3574,117.1211,117.138,7625.0
2018-08-29 13:30:00,138.79,138.87,138.75,138.77,10656.0,117.1211,117.1886,117.0873,117.1042,10656.0
2018-08-29 13:40:00,138.78,138.8,138.62,138.67,5764.0,117.1127,117.1295,116.9776,117.0198,5764.0
2018-08-29 13:50:00,138.68,138.69,138.58,138.6,7505.0,117.0283,117.0367,116.9439,116.9608,7505.0
2018-08-29 14:00:00,138.62,138.62,138.49,138.6,10440.0,116.9776,116.9776,116.8679,116.9608,10440.0
2018-08-29 14:10:00,138.6,138.68,138.6,138.63,8549.0,116.9608,117.0283,116.9608,116.9861,8549.0
2018-08-29 14:20:00,138.6,138.64,138.56,138.56,7209.0,116.9608,116.9945,116.927,116.927,7209.0
2018-08-29 14:30:00,138.58,138.7,138.56,138.58,14203.0,116.9439,117.0451,116.927,116.9439,14203.0
2018-08-29 14:40:00,138.59,138.7,138.57,138.66,10458.0,116.9523,117.0451,116.9354,117.0114,10458.0
2018-08-29 14:50:00,138.68,138.68,138.55,138.56,10070.0,117.0283,117.0283,116.9186,116.927,10070.0
2018-08-29 15:00:00,138.6,138.63,138.57,138.6,12822.0,116.9608,116.9861,116.9354,116.9608,12822.0
2018-08-29 15:10:00,138.58,138.68,138.53,138.63,22858.0,116.9439,117.0283,116.9017,116.9861,22858.0
2018-08-29 15:20:00,138.58,138.77,138.58,138.73,25016.0,116.9439,117.1042,116.9439,117.0705,25016.0
2018-08-29 15:30:00,138.72,138.91,138.7,138.84,24977.0,117.062,117.2224,117.0451,117.1633,24977.0
2018-08-29 15:40:00,138.83,138.98,138.82,138.98,40318.0,117.1548,117.2814,117.1464,117.2814,40318.0
2018-08-29 15:50:00,139.01,139.01,138.59,138.7,95254.0,117.3067,117.3067,116.9523,117.0451,95254.0
2018-08-30 09:30:00,138.53,139.34,138.5,139.34,41300.0,116.9017,117.5852,116.8764,117.5852,41300.0
2018-08-30 09:40:00,139.42,139.85,139.08,139.13,31437.0,117.6527,118.0156,117.3658,117.408,31437.0
2018-08-30 09:50:00,139.01,139.19,138.85,139.1,12319.0,117.3067,117.4586,117.1717,117.3827,12319.0
2018-08-30 10:00:00,139.1,139.25,138.8,138.8,26406.0,117.3827,117.5093,117.1295,117.1295,26406.0
2018-08-30 10:10:00,138.86,139.14,138.85,139.14,42508.0,117.1802,117.4164,117.1717,117.4164,42508.0
2018-08-30 10:20:00,139.13,139.43,138.96,139.16,96161.0,117.408,117.6612,117.2645,117.4333,96161.0
2018-08-30 10:30:00,139.19,139.42,139.03,139.36,19413.0,117.4586,117.6527,117.3236,117.6021,19413.0
2018-08-30 10:40:00,139.33,139.54,139.31,139.48,29337.0,117.5768,117.754,117.5599,117.7034,29337.0
2018-08-30 10:50:00,139.45,139.46,139.2,139.23,15837.0,117.678,117.6865,117.4671,117.4924,15837.0
2018-08-30 11:00:00,139.24,139.28,138.96,139.02,14073.0,117.5008,117.5346,117.2645,117.3152,14073.0
2018-08-30 11:10:00,139.02,139.12,139.01,139.01,13066.0,117.3152,117.3996,117.3067,117.3067,13066.0
2018-08-30 11:20:00,139.01,139.04,138.73,138.84,21382.0,117.3067,117.3321,117.0705,117.1633,21382.0
2018-08-30 11:30:00,138.86,138.9,138.69,138.71,9680.0,117.1802,117.2139,117.0367,117.0536,9680.0
2018-08-30 11:40:00,138.67,138.86,138.66,138.72,12909.0,117.0198,117.1802,117.0114,117.062,12909.0
2018-08-30 11:50:00,138.77,138.91,138.77,138.82,13650.0,117.1042,117.2224,117.1042,117.1464,13650.0
2018-08-30 12:00:00,138.8,138.82,138.57,138.6,6433.0,117.1295,117.1464,116.9354,116.9608,6433.0
2018-08-30 12:10:00,138.63,138.79,138.58,138.76,19305.0,116.9861,117.1211,116.9439,117.0958,19305.0
2018-08-30 12:20:00,138.77,138.98,138.77,138.83,10187.0,117.1042,117.2814,117.1042,117.1548,10187.0
2018-08-30 12:30:00,138.84,139.06,138.79,139.06,14701.0,117.1633,117.3489,117.1211,117.3489,14701.0
2018-08-30 12:40:00,139.06,139.14,139.02,139.12,15192.0,117.3489,117.4164,117.3152,117.3996,15192.0
2018-08-30 12:50:00,139.07,139.28,139.07,139.21,14931.0,117.3574,117.5346,117.3574,117.4755,14931.0
2018-08-30 13:00:00,139.22,139.28,139.16,139.28,15504.0,117.484,117.5346,117.4333,117.5346,15504.0
2018-08-30 13:10:00,139.31,139.41,139.25,139.32,20568.0,117.5599,117.6443,117.5093,117.5683,20568.0
2018-08-30 13:20:00,139.33,139.41,139.32,139.34,11948.0,117.5768,117.6443,117.5683,117.5852,11948.0
2018-08-30 13:30:00,139.34,139.38,139.28,139.34,11462.0,117.5852,117.619,117.5346,117.5852,11462.0
2018-08-30 13:40:00,139.33,139.42,139.32,139.4,8871.0,117.5768,117.6527,117.5683,117.6359,8871.0
2018-08-30 13:50:00,139.4,139.44,139.22,139.22,11943.0,117.6359,117.6696,117.484,117.484,11943.0
2018-08-30 14:00:00,139.23,139.3,139.2,139.24,15778.0,117.4924,117.5515,117.4671,117.5008,15778.0
2018-08-30 14:10:00,139.25,139.28,138.73,138.74,49030.0,117.5093,117.5346,117.0705,117.0789,49030.0
2018-08-30 14:20:00,138.74,138.82,138.46,138.75,24486.0,117.0789,117.1464,116.8426,117.0873,24486.0
2018-08-30 14:30:00,138.69,139.06,138.68,138.98,24296.0,117.0367,117.3489,117.0283,117.2814,24296.0
2018-08-30 14:40:00,139.0,139.01,138.79,138.92,11887.0,117.2983,117.3067,117.1211,117.2308,11887.0
2018-08-30 14:50:00,138.94,139.06,138.76,138.77,64930.0,117.2477,117.3489,117.0958,117.1042,64930.0
2018-08-30 15:00:00,138.77,138.77,138.38,138.5,28825.0,117.1042,117.1042,116.7751,116.8764,28825.0
2018-08-30 15:10:00,138.5,138.57,138.38,138.4,33053.0,116.8764,116.9354,116.7751,116.792,33053.0
2018-08-30 15:20:00,138.4,138.45,138.25,138.35,19830.0,116.792,116.8342,116.6654,116.7498,19830.0
2018-08-30 15:30:00,138.36,138.4,138.15,138.28,40320.0,116.7582,116.792,116.581,116.6907,40320.0
2018-08-30 15:40:00,138.33,138.44,138.2,138.34,49969.0,116.7329,116.8257,116.6232,116.7413,49969.0
2018-08-30 15:50:00,138.32,138.62,138.31,138.57,130097.0,116.7245,116.9776,116.716,116.9354,130097.0
2018-08-31 09:30:00,138.32,138.58,138.03,138.25,22655.0,116.7245,116.9439,116.4797,116.6654,22655.0
2018-08-31 09:40:00,138.21,139.53,138.21,139.36,34160.0,116.6316,117.7456,116.6316,117.6021,34160.0
2018-08-31 09:50:00,139.37,139.62,139.29,139.48,26677.0,117.6105,117.8215,117.543,117.7034,26677.0
2018-08-31 10:00:00,139.47,139.64,138.97,139.12,22787.0,117.6949,117.8384,117.273,117.3996,22787.0
2018-08-31 10:10:00,139.18,139.29,138.98,139.01,11473.0,117.4502,117.543,117.2814,117.3067,11473.0
2018-08-31 10:20:00,139.04,139.04,138.56,138.62,18687.0,117.3321,117.3321,116.927,116.9776,18687.0
2018-08-31 10:30:00,138.63,138.88,138.62,138.86,14258.0,116.9861,117.197,116.9776,117.1802,14258.0
2018-08-31 10:40:00,138.85,138.89,138.56,138.56,9020.0,117.1717,117.2055,116.927,116.927,9020.0
2018-08-31 10:50:00,138.56,138.87,138.52,138.87,14909.0,116.927,117.1886,116.8932,117.1886,14909.0
2018-08-31 11:00:00,138.86,138.93,138.6,138.6,20469.0,117.1802,117.2392,116.9608,116.9608,20469.0
2018-08-31 11:10:00,138.55,138.8,138.55,138.75,10165.0,116.9186,117.1295,116.9186,117.0873,10165.0
2018-08-31 11:20:00,138.78,138.86,138.7,138.81,13432.0,117.1127,117.1802,117.0451,117.138,13432.0
2018-08-31 11:30:00,138.84,138.89,138.65,138.89,12436.0,117.1633,117.2055,117.0029,117.2055,12436.0
2018-08-31 11:40:00,138.89,138.93,138.7,138.74,7275.0,117.2055,117.2392,117.0451,117.0789,7275.0
2018-08-31 11:50:00,138.76,138.81,138.55,138.55,6390.0,117.0958,117.138,116.9186,116.9186,6390.0
2018-08-31 12:00:00,138.58,138.68,138.39,138.42,13526.0,116.9439,117.0283,116.7835,116.8089,13526.0
2018-08-31 12:10:00,138.46,138.52,138.41,138.52,4232.0,116.8426,116.8932,116.8004,116.8932,4232.0
2018-08-31 12:20:00,138.46,138.46,138.27,138.33,6256.0,116.8426,116.8426,116.6823,116.7329,6256.0
2018-08-31 12:30:00,138.34,138.34,138.09,138.27,11587.0,116.7413,116.7413,116.5304,116.6823,11587.0
2018-08-31 12:40:00,138.29,138.51,138.28,138.42,14314.0,116.6992,116.8848,116.6907,116.8089,14314.0
2018-08-31 12:50:00,138.43,138.52,138.37,138.46,5866.0,116.8173,116.8932,116.7667,116.8426,5866.0
2018-08-31 13:00:00,138.44,138.5,138.33,138.5,4997.0,116.8257,116.8764,116.7329,116.8764,4997.0
2018-08-31 13:10:00,138.47,138.59,138.43,138.5,4946.0,116.8511,116.9523,116.8173,116.8764,4946.0
2018-08-31 13:20:00,138.52,138.62,138.44,138.48,9012.0,116.8932,116.9776,116.8257,116.8595,9012.0
2018-08-31 13:30:00,138.46,138.7,138.35,138.57,8515.0,116.8426,117.0451,116.7498,116.9354,8515.0
2018-08-31 13:40:00,138.57,138.73,138.51,138.72,5660.0,116.9354,117.0705,116.8848,117.062,5660.0
2018-08-31 13:50:00,138.7,138.77,138.7,138.76,9051.0,117.0451,117.1042,117.0451,117.0958,9051.0
2018-08-31 14:00:00,138.76,138.76,138.51,138.56,8958.0,117.0958,117.0958,116.8848,116.927,8958.0
2018-08-31 14:10:00,138.49,138.49,138.35,138.43,6791.0,116.8679,116.8679,116.7498,116.8173,6791.0
2018-08-31 14:20:00,138.44,138.45,138.28,138.35,8850.0,116.8257,116.8342,116.6907,116.7498,8850.0
2018-08-31 14:30:00,138.39,138.45,138.35,138.38,11256.0,116.7835,116.8342,116.7498,116.7751,11256.0
2018-08-31 14:40:00,138.38,138.51,138.37,138.45,12365.0,116.7751,116.8848,116.7667,116.8342,12365.0
2018-08-31 14:50:00,138.48,138.61,138.45,138.45,8309.0,116.8595,116.9692,116.8342,116.8342,8309.0
2018-08-31 15:00:00,138.45,138.73,138.43,138.58,10380.0,116.8342,117.0705,116.8173,116.9439,10380.0
2018-08-31 15:10:00,138.55,138.65,138.52,138.59,10328.0,116.9186,117.0029,116.8932,116.9523,10328.0
2018-08-31 15:20:00,138.59,138.59,138.24,138.26,16370.0,116.9523,116.9523,116.657,116.6738,16370.0
2018-08-31 15:30:00,138.29,138.82,138.27,138.79,20599.0,116.6992,117.1464,116.6823,117.1211,20599.0
2018-08-31 15:40:00,138.74,138.85,138.71,138.78,23144.0,117.0789,117.1717,117.0536,117.1127,23144.0
2018-08-31 15:50:00,138.79,139.06,138.78,138.87,131708.0,117.1211,117.3489,117.1127,117.1886,131708.0
2018-09-04 09:30:00,138.69,138.93,138.2,138.54,55995.0,117.0367,117.2392,116.6232,116.9101,55995.0
2018-09-04 09:40:00,138.51,138.54,137.74,137.96,30904.0,116.8848,116.9101,116.235,116.4207,30904.0
2018-09-04 09:50:00,137.91,137.94,137.69,137.81,60690.0,116.3785,116.4038,116.1928,116.2941,60690.0
2018-09-04 10:00:00,137.92,138.08,137.82,137.98,19171.0,116.3869,116.5219,116.3025,116.4376,19171.0
2018-09-04 10:10:00,137.93,138.35,137.9,138.3,23829.0,116.3954,116.7498,116.37,116.7076,23829.0
2018-09-04 10:20:00,138.27,138.35,138.11,138.19,15269.0,116.6823,116.7498,116.5473,116.6148,15269.0
2018-09-04 10:30:00,138.19,138.37,138.13,138.29,25098.0,116.6148,116.7667,116.5641,116.6992,25098.0
2018-09-04 10:40:00,138.3,138.41,138.19,138.35,30395.0,116.7076,116.8004,116.6148,116.7498,30395.0
2018-09-04 10:50:00,138.39,138.47,138.25,138.3,10154.0,116.7835,116.8511,116.6654,116.7076,10154.0
2018-09-04 11:00:00,138.25,138.38,138.07,138.16,12908.0,116.6654,116.7751,116.5135,116.5895,12908.0
2018-09-04 11:10:00,138.1,138.13,137.7,137.91,9197.0,116.5388,116.5641,116.2013,116.3785,9197.0
2018-09-04 11:20:00,137.89,137.95,137.73,137.81,16662.0,116.3616,116.4122,116.2266,116.2941,16662.0
2018-09-04 11:30:00,137.79,138.19,137.75,138.14,11004.0,116.2772,116.6148,116.2435,116.5726,11004.0
2018-09-04 11:40:00,138.14,138.16,137.82,137.94,12839.0,116.5726,116.5895,116.3025,116.4038,12839.0
2018-09-04 11:50:00,137.95,138.18,137.87,138.15,15841.0,116.4122,116.6063,116.3447,116.581,15841.0
2018-09-04 12:00:00,138.15,138.33,138.15,138.25,24976.0,116.581,116.7329,116.581,116.6654,24976.0
2018-09-04 12:10:00,138.24,138.31,138.11,138.3,16247.0,116.657,116.716,116.5473,116.7076,16247.0
2018-09-04 12:20:00,138.3,138.3,137.94,138.19,17190.0,116.7076,116.7076,116.4038,116.6148,17190.0
2018-09-04 12:30:00,138.19,138.19,137.92,137.97,18074.0,116.6148,116.6148,116.3869,116.4291,18074.0
2018-09-04 12:40:00,137.96,138.11,137.94,138.09,10650.0,116.4207,116.5473,116.4038,116.5304,10650.0
2018-09-04 12:50:00,138.11,138.31,137.99,138.28,17910.0,116.5473,116.716,116.446,116.6907,17910.0
2018-09-04 13:00:00,138.28,138.57,138.26,138.32,19060.0,116.6907,116.9354,116.6738,116.7245,19060.0
2018-09-04 13:10:00,138.32,138.33,138.19,138.2,14045.0,116.7245,116.7329,116.6148,116.6232,14045.0
2018-09-04 13:20:00,138.17,138.21,138.09,138.21,13599.0,116.5979,116.6316,116.5304,116.6316,13599.0
2018-09-04 13:30:00,138.21,138.49,138.21,138.4,20127.0,116.6316,116.8679,116.6316,116.792,20127.0
2018-09-04 13:40:00,138.39,138.62,138.38,138.62,27756.0,116.7835,116.9776,116.7751,116.9776,27756.0
2018-09-04 13:50:00,138.59,138.83,138.58,138.79,30637.0,116.9523,117.1548,116.9439,117.1211,30637.0
2018-09-04 14:00:00,138.76,138.95,138.76,138.92,23122.0,117.0958,117.2561,117.0958,117.2308,23122.0
2018-09-04 14:10:00,138.92,139.16,138.91,139.02,19419.0,117.2308,117.4333,117.2224,117.3152,19419.0
2018-09-04 14:20:00,139.04,139.15,138.97,139.0,12300.0,117.3321,117.4249,117.273,117.2983,12300.0
2018-09-04 14:30:00,139.0,139.14,138.99,139.05,9299.0,117.2983,117.4164,117.2899,117.3405,9299.0
2018-09-04 14:40:00,139.06,139.19,139.03,139.07,15815.0,117.3489,117.4586,117.3236,117.3574,15815.0
2018-09-04 14:50:00,139.05,139.18,139.05,139.14,31302.0,117.3405,117.4502,117.3405,117.4164,31302.0
2018-09-04 15:00:00,139.12,139.12,138.97,139.05,20270.0,117.3996,117.3996,117.273,117.3405,20270.0
2018-09-04 15:10:00,139.02,139.05,139.0,139.02,9972.0,117.3152,117.3405,117.2983,117.3152,9972.0
2018-09-04 15:20:00,139.03,139.1,138.96,139.02,33717.0,117.3236,117.3827,117.2645,117.3152,33717.0
2018-09-04 15:30:00,139.03,139.06,138.93,138.98,39409.0,117.3236,117.3489,117.2392,117.2814,39409.0
2018-09-04 15:40:00,138.99,138.99,138.66,138.66,55642.0,117.2899,117.2899,117.0114,117.0114,55642.0
2018-09-04 15:50:00,138.67,138.98,138.6,138.93,96722.0,117.0198,117.2814,116.9608,117.2392,96722.0
2018-09-05 09:30:00,138.5,139.02,138.31,139.02,36817.0,116.8764,117.3152,116.716,117.3152,36817.0
2018-09-05 09:40:00,139.09,139.65,139.05,139.57,39124.0,117.3743,117.8468,117.3405,117.7793,39124.0
2018-09-05 09:50:00,139.63,139.63,139.2,139.44,14190.0,117.8299,117.8299,117.4671,117.6696,14190.0
2018-09-05 10:00:00,139.47,139.73,139.29,139.73,18447.0,117.6949,117.9143,117.543,117.9143,18447.0
2018-09-05 10:10:00,139.69,139.73,139.3,139.55,15208.0,117.8806,117.9143,117.5515,117.7624,15208.0
2018-09-05 10:20:00,139.47,139.88,139.33,139.86,16338.0,117.6949,118.0409,117.5768,118.024,16338.0
2018-09-05 10:30:00,139.84,139.84,139.63,139.83,16250.0,118.0072,118.0072,117.8299,117.9987,16250.0
2018-09-05 10:40:00,139.76,140.14,139.73,139.86,46172.0,117.9396,118.2603,117.9143,118.024,46172.0
2018-09-05 10:50:00,139.93,140.27,139.89,140.22,15104.0,118.0831,118.37,118.0494,118.3278,15104.0
2018-09-05 11:00:00,140.24,140.37,140.22,140.28,12687.0,118.3447,118.4544,118.3278,118.3785,12687.0
2018-09-05 11:10:00,140.29,140.67,140.24,140.64,18040.0,118.3869,118.7076,118.3447,118.6823,18040.0
2018-09-05 11:20:00,140.64,140.72,140.12,140.13,14558.0,118.6823,118.7498,118.2434,118.2519,14558.0
2018-09-05 11:30:00,140.08,140.19,139.96,140.19,8215.0,118.2097,118.3025,118.1084,118.3025,8215.0
2018-09-05 11:40:00,140.24,140.62,140.24,140.61,26507.0,118.3447,118.6654,118.3447,118.6569,26507.0
2018-09-05 11:50:00,140.66,140.93,140.66,140.7,31079.0,118.6991,118.927,118.6991,118.7329,31079.0
2018-09-05 12:00:00,140.69,140.83,140.61,140.7,15518.0,118.7244,118.8426,118.6569,118.7329,15518.0
2018-09-05 12:10:00,140.7,140.74,140.53,140.68,16254.0,118.7329,118.7666,118.5894,118.716,16254.0
2018-09-05 12:20:00,140.68,140.93,140.68,140.92,25862.0,118.716,118.927,118.716,118.9185,25862.0
2018-09-05 12:30:00,140.91,140.97,140.76,140.83,19308.0,118.9101,118.9607,118.7835,118.8426,19308.0
2018-09-05 12:40:00,140.82,140.82,140.59,140.59,17313.0,118.8342,118.8342,118.6401,118.6401,17313.0
2018-09-05 12:50:00,140.59,140.61,140.41,140.43,14723.0,118.6401,118.6569,118.4882,118.505,14723.0
2018-09-05 13:00:00,140.37,140.58,140.37,140.52,17173.0,118.4544,118.6316,118.4544,118.581,17173.0
2018-09-05 13:10:00,140.52,140.91,140.51,140.83,31193.0,118.581,118.9101,118.5726,118.8426,31193.0
2018-09-05 13:20:00,140.81,140.9,140.76,140.86,13926.0,118.8257,118.9017,118.7835,118.8679,13926.0
2018-09-05 13:30:00,140.86,141.02,140.86,140.92,15055.0,118.8679,119.0029,118.8679,118.9185,15055.0
2018-09-05 13:40:00,140.91,140.91,140.8,140.84,10973.0,118.9101,118.9101,118.8173,118.851,10973.0
2018-09-05 13:50:00,140.85,141.01,140.82,140.94,24440.0,118.8595,118.9945,118.8342,118.9354,24440.0
2018-09-05 14:00:00,140.95,141.12,140.88,140.93,29361.0,118.9439,119.0873,118.8848,118.927,29361.0
2018-09-05 14:10:00,140.94,141.02,140.81,141.02,29475.0,118.9354,119.0029,118.8257,119.0029,29475.0
2018-09-05 14:20:00,141.02,141.04,140.92,140.95,31604.0,119.0029,119.0198,118.9185,118.9439,31604.0
2018-09-05 14:30:00,140.96,141.19,140.93,141.11,25837.0,118.9523,119.1464,118.927,119.0789,25837.0
2018-09-05 14:40:00,141.11,141.17,141.04,141.1,31474.0,119.0789,119.1295,119.0198,119.0704,31474.0
2018-09-05 14:50:00,141.1,141.23,141.0,141.22,24516.0,119.0704,119.1801,118.986,119.1717,24516.0
2018-09-05 15:00:00,141.23,141.35,141.17,141.23,34149.0,119.1801,119.2814,119.1295,119.1801,34149.0
2018-09-05 15:10:00,141.19,141.33,141.14,141.27,29016.0,119.1464,119.2645,119.1042,119.2139,29016.0
2018-09-05 15:20:00,141.25,141.28,141.0,141.14,25053.0,119.197,119.2223,118.986,119.1042,25053.0
2018-09-05 15:30:00,141.15,141.18,141.08,141.11,36499.0,119.1126,119.1379,119.0536,119.0789,36499.0
2018-09-05 15:40:00,141.12,141.27,141.04,141.2,80542.0,119.0873,119.2139,119.0198,119.1548,80542.0
2018-09-05 15:50:00,141.21,141.5,141.18,141.36,168061.0,119.1633,119.408,119.1379,119.2898,168061.0
2018-09-06 09:30:00,141.33,142.32,141.27,142.0,53341.0,119.2645,120.1,119.2139,119.8299,53341.0
2018-09-06 09:40:00,141.99,142.24,141.82,142.24,31164.0,119.8215,120.0325,119.678,120.0325,31164.0
2018-09-06 09:50:00,142.18,142.32,141.91,142.12,47868.0,119.9818,120.1,119.754,119.9312,47868.0
2018-09-06 10:00:00,142.13,142.13,141.68,141.69,61138.0,119.9396,119.9396,119.5599,119.5683,61138.0
2018-09-06 10:10:00,141.66,141.66,141.09,141.14,37459.0,119.543,119.543,119.062,119.1042,37459.0
2018-09-06 10:20:00,141.15,141.2,140.83,140.98,32756.0,119.1126,119.1548,118.8426,118.9692,32756.0
2018-09-06 10:30:00,141.03,141.19,140.9,141.19,14144.0,119.0114,119.1464,118.9017,119.1464,14144.0
2018-09-06 10:40:00,141.2,141.31,140.63,140.82,66536.0,119.1548,119.2477,118.6738,118.8342,66536.0
2018-09-06 10:50:00,140.81,141.07,140.77,140.87,40602.0,118.8257,119.0451,118.792,118.8763,40602.0
2018-09-06 11:00:00,140.9,140.92,140.53,140.72,37046.0,118.9017,118.9185,118.5894,118.7498,37046.0
2018-09-06 11:10:00,140.7,140.77,140.61,140.7,18512.0,118.7329,118.792,118.6569,118.7329,18512.0
2018-09-06 11:20:00,140.69,141.11,140.67,140.99,15493.0,118.7244,119.0789,118.7076,118.9776,15493.0
2018-09-06 11:30:00,140.92,141.12,140.85,141.0,9803.0,118.9185,119.0873,118.8595,118.986,9803.0
2018-09-06 11:40:00,141.01,141.08,140.79,141.06,9129.0,118.9945,119.0536,118.8088,119.0367,9129.0
2018-09-06 11:50:00,141.06,141.2,140.95,141.18,11258.0,119.0367,119.1548,118.9439,119.1379,11258.0
2018-09-06 12:00:00,141.12,141.14,140.79,140.89,10429.0,119.0873,119.1042,118.8088,118.8932,10429.0
2018-09-06 12:10:00,140.87,140.92,140.79,140.81,13142.0,118.8763,118.9185,118.8088,118.8257,13142.0
2018-09-06 12:20:00,140.78,140.96,140.78,140.89,7098.0,118.8004,118.9523,118.8004,118.8932,7098.0
2018-09-06 12:30:00,140.87,141.03,140.84,140.96,7081.0,118.8763,119.0114,118.851,118.9523,7081.0
2018-09-06 12:40:00,140.91,141.08,140.88,140.93,32592.0,118.9101,119.0536,118.8848,118.927,32592.0
2018-09-06 12:50:00,140.93,140.94,140.75,140.78,10629.0,118.927,118.9354,118.7751,118.8004,10629.0
2018-09-06 13:00:00,140.7,140.79,140.61,140.61,45827.0,118.7329,118.8088,118.6569,118.6569,45827.0
2018-09-06 13:10:00,140.62,140.68,140.45,140.66,28516.0,118.6654,118.716,118.5219,118.6991,28516.0
2018-09-06 13:20:00,140.65,140.68,140.48,140.56,30087.0,118.6907,118.716,118.5472,118.6147,30087.0
2018-09-06 13:30:00,140.56,140.67,140.52,140.64,10880.0,118.6147,118.7076,118.581,118.6823,10880.0
2018-09-06 13:40:00,140.67,140.78,140.6,140.6,31619.0,118.7076,118.8004,118.6485,118.6485,31619.0
2018-09-06 13:50:00,140.63,140.66,140.57,140.63,3423.0,118.6738,118.6991,118.6232,118.6738,3423.0
2018-09-06 14:00:00,140.57,140.87,140.57,140.87,11379.0,118.6232,118.8763,118.6232,118.8763,11379.0
2018-09-06 14:10:00,140.89,141.01,140.88,140.9,8081.0,118.8932,118.9945,118.8848,118.9017,8081.0
2018-09-06 14:20:00,140.89,140.95,140.82,140.84,7158.0,118.8932,118.9439,118.8342,118.851,7158.0
2018-09-06 14:30:00,140.82,141.08,140.82,141.06,8518.0,118.8342,119.0536,118.8342,119.0367,8518.0
2018-09-06 14:40:00,141.08,141.25,141.06,141.13,15749.0,119.0536,119.197,119.0367,119.0958,15749.0
2018-09-06 14:50:00,141.14,141.14,141.03,141.04,9047.0,119.1042,119.1042,119.0114,119.0198,9047.0
2018-09-06 15:00:00,141.06,141.31,141.05,141.3,14190.0,119.0367,119.2477,119.0282,119.2392,14190.0
2018-09-06 15:10:00,141.31,141.39,141.26,141.27,15214.0,119.2477,119.3152,119.2055,119.2139,15214.0
2018-09-06 15:20:00,141.28,141.35,141.27,141.34,17776.0,119.2223,119.2814,119.2139,119.273,17776.0
2018-09-06 15:30:00,141.34,141.35,141.21,141.23,26312.0,119.273,119.2814,119.1633,119.1801,26312.0
2018-09-06 15:40:00,141.2,141.25,140.98,140.99,39616.0,119.1548,119.197,118.9692,118.9776,39616.0
2018-09-06 15:50:00,140.99,141.13,140.93,141.07,139015.0,118.9776,119.0958,118.927,119.0451,139015.0
2018-09-07 09:30:00,140.5,140.52,139.87,140.25,21363.0,118.5641,118.581,118.0325,118.3531,21363.0
2018-09-07 09:40:00,140.33,140.6,140.11,140.38,21462.0,118.4207,118.6485,118.235,118.4628,21462.0
2018-09-07 09:50:00,140.37,140.54,140.24,140.28,18776.0,118.4544,118.5979,118.3447,118.3785,18776.0
2018-09-07 10:00:00,140.24,140.25,139.74,139.83,13762.0,118.3447,118.3531,117.9228,117.9987,13762.0
2018-09-07 10:10:00,139.9,140.0,139.67,139.74,15326.0,118.0578,118.1422,117.8637,117.9228,15326.0
2018-09-07 10:20:00,139.71,139.93,139.56,139.56,15162.0,117.8975,118.0831,117.7709,117.7709,15162.0
2018-09-07 10:30:00,139.64,139.64,138.82,138.82,86389.0,117.8384,117.8384,117.1464,117.1464,86389.0
2018-09-07 10:40:00,138.92,139.86,138.76,139.83,39029.0,117.2308,118.024,117.0958,117.9987,39029.0
2018-09-07 10:50:00,139.83,139.94,139.73,139.74,10966.0,117.9987,118.0915,117.9143,117.9228,10966.0
2018-09-07 11:00:00,139.7,139.73,139.47,139.68,8967.0,117.889,117.9143,117.6949,117.8721,8967.0
2018-09-07 11:10:00,139.66,139.93,139.65,139.82,8550.0,117.8553,118.0831,117.8468,117.9903,8550.0
2018-09-07 11:20:00,139.83,139.95,139.6,139.92,8010.0,117.9987,118.1,117.8046,118.0747,8010.0
2018-09-07 11:30:00,139.91,140.01,139.68,139.99,7184.0,118.0662,118.1506,117.8721,118.1337,7184.0
2018-09-07 11:40:00,139.94,140.12,139.91,140.08,9785.0,118.0915,118.2434,118.0662,118.2097,9785.0
2018-09-07 11:50:00,140.07,140.1,139.63,139.66,11356.0,118.2012,118.2266,117.8299,117.8553,11356.0
2018-09-07 12:00:00,139.7,139.81,139.3,139.38,13425.0,117.889,117.9818,117.5515,117.619,13425.0
2018-09-07 12:10:00,139.33,139.55,139.32,139.34,13684.0,117.5768,117.7624,117.5683,117.5852,13684.0
2018-09-07 12:20:00,139.28,139.34,139.14,139.15,7082.0,117.5346,117.5852,117.4164,117.4249,7082.0
2018-09-07 12:30:00,139.22,139.36,139.08,139.13,16425.0,117.484,117.6021,117.3658,117.408,16425.0
2018-09-07 12:40:00,139.11,139.16,138.93,139.09,34898.0,117.3911,117.4333,117.2392,117.3743,34898.0
2018-09-07 12:50:00,139.09,139.2,139.07,139.17,7143.0,117.3743,117.4671,117.3574,117.4418,7143.0
2018-09-07 13:00:00,139.16,139.16,139.03,139.06,9019.0,117.4333,117.4333,117.3236,117.3489,9019.0
2018-09-07 13:10:00,139.08,139.28,139.07,139.19,57311.0,117.3658,117.5346,117.3574,117.4586,57311.0
2018-09-07 13:20:00,139.19,139.65,139.17,139.64,48059.0,117.4586,117.8468,117.4418,117.8384,48059.0
2018-09-07 13:30:00,139.58,139.84,139.57,139.75,54512.0,117.7878,118.0072,117.7793,117.9312,54512.0
2018-09-07 13:40:00,139.76,140.27,139.68,140.26,50370.0,117.9396,118.37,117.8721,118.3616,50370.0
2018-09-07 13:50:00,140.22,140.22,139.86,140.0,37866.0,118.3278,118.3278,118.024,118.1422,37866.0
2018-09-07 14:00:00,139.98,140.03,139.89,140.02,28241.0,118.1253,118.1675,118.0494,118.1591,28241.0
2018-09-07 14:10:00,140.03,140.4,140.02,140.36,16805.0,118.1675,118.4797,118.1591,118.446,16805.0
2018-09-07 14:20:00,140.32,140.62,140.25,140.62,10267.0,118.4122,118.6654,118.3531,118.6654,10267.0
2018-09-07 14:30:00,140.67,140.68,140.52,140.6,8006.0,118.7076,118.716,118.581,118.6485,8006.0
2018-09-07 14:40:00,140.59,140.6,140.43,140.43,10249.0,118.6401,118.6485,118.505,118.505,10249.0
2018-09-07 14:50:00,140.43,140.43,140.27,140.4,21519.0,118.505,118.505,118.37,118.4797,21519.0
2018-09-07 15:00:00,140.34,140.35,140.16,140.16,12312.0,118.4291,118.4375,118.2772,118.2772,12312.0
2018-09-07 15:10:00,140.17,140.23,140.13,140.23,66609.0,118.2856,118.3363,118.2519,118.3363,66609.0
2018-09-07 15:20:00,140.23,140.46,140.14,140.45,17972.0,118.3363,118.5304,118.2603,118.5219,17972.0
2018-09-07 15:30:00,140.46,140.53,140.31,140.36,26230.0,118.5304,118.5894,118.4038,118.446,26230.0
2018-09-07 15:40:00,140.4,140.41,140.19,140.31,21713.0,118.4797,118.4882,118.3025,118.4038,21713.0
2018-09-07 15:50:00,140.3,140.81,140.27,140.63,89138.0,118.3953,118.8257,118.37,118.6738,89138.0
2018-09-10 09:30:00,141.35,143.8,141.35,143.75,61417.0,119.2814,121.3489,119.2814,121.3067,61417.0
2018-09-10 09:40:00,143.86,144.07,143.14,143.64,40086.0,121.3995,121.5767,120.7919,121.2139,40086.0
2018-09-10 09:50:00,143.72,143.96,143.21,143.47,29747.0,121.2814,121.4839,120.851,121.0704,29747.0
2018-09-10 10:00:00,143.41,143.45,142.7,142.79,31637.0,121.0198,121.0535,120.4206,120.4966,31637.0
2018-09-10 10:10:00,142.81,142.96,142.67,142.93,35516.0,120.5135,120.64,120.3953,120.6147,35516.0
2018-09-10 10:20:00,142.92,143.25,142.8,143.25,24071.0,120.6063,120.8848,120.505,120.8848,24071.0
2018-09-10 10:30:00,143.31,143.47,143.09,143.19,44263.0,120.9354,121.0704,120.7497,120.8341,44263.0
2018-09-10 10:40:00,143.16,143.43,143.16,143.27,19713.0,120.8088,121.0367,120.8088,120.9016,19713.0
2018-09-10 10:50:00,143.27,143.47,143.23,143.26,21052.0,120.9016,121.0704,120.8679,120.8932,21052.0
2018-09-10 11:00:00,143.23,143.29,143.06,143.26,30963.0,120.8679,120.9185,120.7244,120.8932,30963.0
2018-09-10 11:10:00,143.26,143.37,143.24,143.33,18301.0,120.8932,120.986,120.8763,120.9523,18301.0
2018-09-10 11:20:00,143.33,143.44,143.25,143.35,13073.0,120.9523,121.0451,120.8848,120.9692,13073.0
2018-09-10 11:30:00,143.38,143.43,143.03,143.11,16645.0,120.9945,121.0367,120.6991,120.7666,16645.0
2018-09-10 11:40:00,143.11,143.22,143.06,143.2,16397.0,120.7666,120.8594,120.7244,120.8426,16397.0
2018-09-10 11:50:00,143.2,143.24,142.93,143.13,15256.0,120.8426,120.8763,120.6147,120.7835,15256.0
2018-09-10 12:00:00,143.14,143.24,143.04,143.04,12725.0,120.7919,120.8763,120.7076,120.7076,12725.0
2018-09-10 12:10:00,143.02,143.11,142.87,142.89,36673.0,120.6907,120.7666,120.5641,120.581,36673.0
2018-09-10 12:20:00,142.85,142.86,142.53,142.57,17849.0,120.5472,120.5557,120.2772,120.3109,17849.0
2018-09-10 12:30:00,142.54,142.63,142.54,142.58,9908.0,120.2856,120.3616,120.2856,120.3194,9908.0
2018-09-10 12:40:00,142.61,142.75,142.53,142.66,18979.0,120.3447,120.4628,120.2772,120.3869,18979.0
2018-09-10 12:50:00,142.65,142.7,142.64,142.64,14055.0,120.3784,120.4206,120.37,120.37,14055.0
2018-09-10 13:00:00,142.64,142.81,142.59,142.63,48491.0,120.37,120.5135,120.3278,120.3616,48491.0
2018-09-10 13:10:00,142.65,142.83,142.63,142.73,36362.0,120.3784,120.5303,120.3616,120.4459,36362.0
2018-09-10 13:20:00,142.7,142.79,142.64,142.64,23048.0,120.4206,120.4966,120.37,120.37,23048.0
2018-09-10 13:30:00,142.67,142.67,142.54,142.54,9322.0,120.3953,120.3953,120.2856,120.2856,9322.0
2018-09-10 13:40:00,142.56,142.68,142.53,142.68,50792.0,120.3025,120.4038,120.2772,120.4038,50792.0
2018-09-10 13:50:00,142.65,142.83,142.57,142.83,23066.0,120.3784,120.5303,120.3109,120.5303,23066.0
2018-09-10 14:00:00,142.81,143.06,142.75,143.03,49842.0,120.5135,120.7244,120.4628,120.6991,49842.0
2018-09-10 14:10:00,143.02,143.1,142.84,142.89,58059.0,120.6907,120.7582,120.5388,120.581,58059.0
2018-09-10 14:20:00,142.89,142.9,142.75,142.84,21917.0,120.581,120.5894,120.4628,120.5388,21917.0
2018-09-10 14:30:00,142.83,142.86,142.79,142.81,13569.0,120.5303,120.5557,120.4966,120.5135,13569.0
2018-09-10 14:40:00,142.81,142.85,142.76,142.78,15777.0,120.5135,120.5472,120.4713,120.4881,15777.0
2018-09-10 14:50:00,142.79,142.84,142.72,142.8,16988.0,120.4966,120.5388,120.4375,120.505,16988.0
2018-09-10 15:00:00,142.8,142.95,142.78,142.84,18653.0,120.505,120.6316,120.4881,120.5388,18653.0
2018-09-10 15:10:00,142.84,142.9,142.67,142.67,11229.0,120.5388,120.5894,120.3953,120.3953,11229.0
2018-09-10 15:20:00,142.7,142.71,142.62,142.65,16377.0,120.4206,120.4291,120.3531,120.3784,16377.0
2018-09-10 15:30:00,142.65,142.75,142.5,142.53,33198.0,120.3784,120.4628,120.2519,120.2772,33198.0
2018-09-10 15:40:00,142.52,142.6,142.44,142.56,28174.0,120.2687,120.3362,120.2012,120.3025,28174.0
2018-09-10 15:50:00,142.56,142.56,142.35,142.45,77323.0,120.3025,120.3025,120.1253,120.2097,77323.0
2018-09-11 09:30:00,141.72,141.76,140.9,141.5,36581.0,119.5936,119.6274,118.9017,119.408,36581.0
2018-09-11 09:40:00,141.49,141.65,141.09,141.09,30583.0,119.3995,119.5346,119.062,119.062,30583.0
2018-09-11 09:50:00,141.19,141.36,140.92,141.34,15525.0,119.1464,119.2898,118.9185,119.273,15525.0
2018-09-11 10:00:00,141.48,141.48,141.11,141.28,11082.0,119.3911,119.3911,119.0789,119.2223,11082.0
2018-09-11 10:10:00,141.25,141.68,141.25,141.51,23797.0,119.197,119.5599,119.197,119.4164,23797.0
2018-09-11 10:20:00,141.48,141.65,141.39,141.61,18823.0,119.3911,119.5346,119.3152,119.5008,18823.0
2018-09-11 10:30:00,141.64,141.71,141.51,141.51,13830.0,119.5261,119.5852,119.4164,119.4164,13830.0
2018-09-11 10:40:00,141.51,141.74,141.37,141.54,19288.0,119.4164,119.6105,119.2983,119.4417,19288.0
2018-09-11 10:50:00,141.57,141.83,141.55,141.74,14254.0,119.4671,119.6865,119.4502,119.6105,14254.0
2018-09-11 11:00:00,141.78,142.07,141.71,141.91,39221.0,119.6443,119.889,119.5852,119.754,39221.0
2018-09-11 11:10:00,141.93,141.93,141.4,141.43,36788.0,119.7709,119.7709,119.3236,119.3489,36788.0
2018-09-11 11:20:00,141.46,141.5,141.34,141.46,35919.0,119.3742,119.408,119.273,119.3742,35919.0
2018-09-11 11:30:00,141.46,141.58,141.4,141.4,23837.0,119.3742,119.4755,119.3236,119.3236,23837.0
2018-09-11 11:40:00,141.39,141.56,141.39,141.56,13611.0,119.3152,119.4586,119.3152,119.4586,13611.0
2018-09-11 11:50:00,141.59,141.95,141.57,141.9,13459.0,119.4839,119.7877,119.4671,119.7455,13459.0
2018-09-11 12:00:00,141.9,141.93,141.8,141.87,12209.0,119.7455,119.7709,119.6611,119.7202,12209.0
2018-09-11 12:10:00,141.91,141.91,141.76,141.83,10245.0,119.754,119.754,119.6274,119.6865,10245.0
2018-09-11 12:20:00,141.83,141.87,141.72,141.74,8359.0,119.6865,119.7202,119.5936,119.6105,8359.0
2018-09-11 12:30:00,141.76,141.87,141.73,141.79,15090.0,119.6274,119.7202,119.6021,119.6527,15090.0
2018-09-11 12:40:00,141.81,141.81,141.68,141.73,12837.0,119.6696,119.6696,119.5599,119.6021,12837.0
2018-09-11 12:50:00,141.76,141.98,141.74,141.97,13567.0,119.6274,119.813,119.6105,119.8046,13567.0
2018-09-11 13:00:00,141.99,142.03,141.81,141.81,12853.0,119.8215,119.8552,119.6696,119.6696,12853.0
2018-09-11 13:10:00,141.84,141.89,141.7,141.83,17663.0,119.6949,119.7371,119.5768,119.6865,17663.0
2018-09-11 13:20:00,141.78,141.86,141.7,141.81,8938.0,119.6443,119.7118,119.5768,119.6696,8938.0
2018-09-11 13:30:00,141.81,141.85,141.71,141.78,14131.0,119.6696,119.7033,119.5852,119.6443,14131.0
2018-09-11 13:40:00,141.82,141.84,141.58,141.6,31002.0,119.678,119.6949,119.4755,119.4924,31002.0
2018-09-11 13:50:00,141.61,141.7,141.59,141.63,13655.0,119.5008,119.5768,119.4839,119.5177,13655.0
2018-09-11 14:00:00,141.63,141.66,141.54,141.6,12426.0,119.5177,119.543,119.4417,119.4924,12426.0
2018-09-11 14:10:00,141.64,141.64,141.5,141.59,11132.0,119.5261,119.5261,119.408,119.4839,11132.0
2018-09-11 14:20:00,141.6,141.61,141.47,141.58,22289.0,119.4924,119.5008,119.3827,119.4755,22289.0
2018-09-11 14:30:00,141.56,141.65,141.51,141.53,13076.0,119.4586,119.5346,119.4164,119.4333,13076.0
2018-09-11 14:40:00,141.54,141.59,141.51,141.52,16967.0,119.4417,119.4839,119.4164,119.4249,16967.0
2018-09-11 14:50:00,141.53,141.62,141.53,141.62,18390.0,119.4333,119.5093,119.4333,119.5093,18390.0
2018-09-11 15:00:00,141.61,141.64,141.48,141.5,16231.0,119.5008,119.5261,119.3911,119.408,16231.0
2018-09-11 15:10:00,141.51,141.59,141.38,141.41,27705.0,119.4164,119.4839,119.3067,119.332,27705.0
2018-09-11 15:20:00,141.42,141.47,141.39,141.47,22786.0,119.3405,119.3827,119.3152,119.3827,22786.0
2018-09-11 15:30:00,141.45,141.5,141.4,141.47,36076.0,119.3658,119.408,119.3236,119.3827,36076.0
2018-09-11 15:40:00,141.49,141.56,141.44,141.44,43107.0,119.3995,119.4586,119.3574,119.3574,43107.0
2018-09-11 15:50:00,141.43,141.6,141.4,141.53,76622.0,119.3489,119.4924,119.3236,119.4333,76622.0
2018-09-12 09:30:00,141.3,142.21,141.28,142.07,34085.0,119.2392,120.0071,119.2223,119.889,34085.0
2018-09-12 09:40:00,142.19,142.52,142.19,142.44,13923.0,119.9903,120.2687,119.9903,120.2012,13923.0
2018-09-12 09:50:00,142.5,142.94,142.39,142.94,14292.0,120.2519,120.6232,120.159,120.6232,14292.0
2018-09-12 10:00:00,142.93,142.93,142.6,142.67,11051.0,120.6147,120.6147,120.3362,120.3953,11051.0
2018-09-12 10:10:00,142.6,142.6,142.32,142.36,9004.0,120.3362,120.3362,120.1,120.1337,9004.0
2018-09-12 10:20:00,142.35,142.35,142.03,142.17,8459.0,120.1253,120.1253,119.8552,119.9734,8459.0
2018-09-12 10:30:00,142.17,142.9,141.98,142.88,27967.0,119.9734,120.5894,119.813,120.5725,27967.0
2018-09-12 10:40:00,142.85,142.85,142.42,142.57,22056.0,120.5472,120.5472,120.1843,120.3109,22056.0
2018-09-12 10:50:00,142.61,142.87,142.45,142.45,16141.0,120.3447,120.5641,120.2097,120.2097,16141.0
2018-09-12 11:00:00,142.41,142.67,142.23,142.3,37075.0,120.1759,120.3953,120.024,120.0831,37075.0
2018-09-12 11:10:00,142.33,143.0,142.27,143.0,26924.0,120.1084,120.6738,120.0578,120.6738,26924.0
2018-09-12 11:20:00,142.99,143.34,142.98,143.3,16334.0,120.6654,120.9607,120.6569,120.927,16334.0
2018-09-12 11:30:00,143.33,143.5,143.11,143.2,21766.0,120.9523,121.0957,120.7666,120.8426,21766.0
2018-09-12 11:40:00,143.2,143.27,142.99,143.01,15454.0,120.8426,120.9016,120.6654,120.6822,15454.0
2018-09-12 11:50:00,142.99,143.16,142.84,143.05,15101.0,120.6654,120.8088,120.5388,120.716,15101.0
2018-09-12 12:00:00,143.06,143.33,142.94,143.01,16689.0,120.7244,120.9523,120.6232,120.6822,16689.0
2018-09-12 12:10:00,142.95,143.05,142.85,142.95,17399.0,120.6316,120.716,120.5472,120.6316,17399.0
2018-09-12 12:20:00,142.94,142.96,142.88,142.94,8388.0,120.6232,120.64,120.5725,120.6232,8388.0
2018-09-12 12:30:00,142.93,143.07,142.87,143.07,9820.0,120.6147,120.7329,120.5641,120.7329,9820.0
2018-09-12 12:40:00,143.06,143.1,142.98,143.08,8552.0,120.7244,120.7582,120.6569,120.7413,8552.0
2018-09-12 12:50:00,143.08,143.23,143.08,143.18,10066.0,120.7413,120.8679,120.7413,120.8257,10066.0
2018-09-12 13:00:00,143.18,143.24,143.11,143.23,8867.0,120.8257,120.8763,120.7666,120.8679,8867.0
2018-09-12 13:10:00,143.25,143.38,143.22,143.38,10858.0,120.8848,120.9945,120.8594,120.9945,10858.0
2018-09-12 13:20:00,143.42,143.44,142.72,142.76,47017.0,121.0282,121.0451,120.4375,120.4713,47017.0
2018-09-12 13:30:00,142.81,142.81,142.07,142.09,57602.0,120.5135,120.5135,119.889,119.9059,57602.0
2018-09-12 13:40:00,142.09,142.13,141.74,142.01,250170.0,119.9059,119.9396,119.6105,119.8384,250170.0
2018-09-12 13:50:00,142.01,142.14,141.97,142.13,17848.0,119.8384,119.9481,119.8046,119.9396,17848.0
2018-09-12 14:00:00,142.14,142.16,141.73,141.81,46705.0,119.9481,119.9649,119.6021,119.6696,46705.0
2018-09-12 14:10:00,141.8,141.9,141.68,141.74,40974.0,119.6611,119.7455,119.5599,119.6105,40974.0
2018-09-12 14:20:00,141.76,141.79,141.63,141.71,29289.0,119.6274,119.6527,119.5177,119.5852,29289.0
2018-09-12 14:30:00,141.72,141.85,141.68,141.84,30501.0,119.5936,119.7033,119.5599,119.6949,30501.0
2018-09-12 14:40:00,141.84,141.86,141.58,141.86,19647.0,119.6949,119.7118,119.4755,119.7118,19647.0
2018-09-12 14:50:00,141.86,142.07,141.86,141.93,18375.0,119.7118,119.889,119.7118,119.7709,18375.0
2018-09-12 15:00:00,141.92,141.96,141.83,141.91,14292.0,119.7624,119.7962,119.6865,119.754,14292.0
2018-09-12 15:10:00,141.91,141.95,141.85,141.86,17426.0,119.754,119.7877,119.7033,119.7118,17426.0
2018-09-12 15:20:00,141.86,142.0,141.84,141.99,27850.0,119.7118,119.8299,119.6949,119.8215,27850.0
2018-09-12 15:30:00,142.0,142.0,141.81,141.93,27838.0,119.8299,119.8299,119.6696,119.7709,27838.0
2018-09-12 15:40:00,141.96,141.98,141.67,141.69,55266.0,119.7962,119.813,119.5514,119.5683,55266.0
2018-09-12 15:50:00,141.69,141.72,141.49,141.66,183603.0,119.5683,119.5936,119.3995,119.543,183603.0
2018-09-13 09:30:00,142.49,142.79,141.53,142.66,42744.0,120.2434,120.4966,119.4333,120.3869,42744.0
2018-09-13 09:40:00,142.95,143.07,142.78,142.84,17604.0,120.6316,120.7329,120.4881,120.5388,17604.0
2018-09-13 09:50:00,142.79,143.09,142.63,142.83,5734.0,120.4966,120.7497,120.3616,120.5303,5734.0
2018-09-13 10:00:00,142.88,143.01,142.75,142.85,7499.0,120.5725,120.6822,120.4628,120.5472,7499.0
2018-09-13 10:10:00,142.9,142.94,142.41,142.57,21790.0,120.5894,120.6232,120.1759,120.3109,21790.0
2018-09-13 10:20:00,142.5,142.57,142.25,142.42,14297.0,120.2519,120.3109,120.0409,120.1843,14297.0
2018-09-13 10:30:00,142.42,142.5,142.21,142.23,11332.0,120.1843,120.2519,120.0071,120.024,11332.0
2018-09-13 10:40:00,142.25,142.33,142.15,142.29,9102.0,120.0409,120.1084,119.9565,120.0746,9102.0
2018-09-13 10:50:00,142.26,142.47,142.25,142.31,10850.0,120.0493,120.2265,120.0409,120.0915,10850.0
2018-09-13 11:00:00,142.31,142.39,142.27,142.36,10967.0,120.0915,120.159,120.0578,120.1337,10967.0
2018-09-13 11:10:00,142.39,142.42,142.01,142.02,11796.0,120.159,120.1843,119.8384,119.8468,11796.0
2018-09-13 11:20:00,142.01,142.11,141.86,141.93,11235.0,119.8384,119.9227,119.7118,119.7709,11235.0
2018-09-13 11:30:00,141.9,142.23,141.76,142.16,23828.0,119.7455,120.024,119.6274,119.9649,23828.0
2018-09-13 11:40:00,142.19,142.38,142.1,142.38,10246.0,119.9903,120.1506,119.9143,120.1506,10246.0
2018-09-13 11:50:00,142.39,142.65,142.36,142.64,14494.0,120.159,120.3784,120.1337,120.37,14494.0
2018-09-13 12:00:00,142.66,142.76,142.56,142.64,12469.0,120.3869,120.4713,120.3025,120.37,12469.0
2018-09-13 12:10:00,142.61,142.87,142.61,142.78,16470.0,120.3447,120.5641,120.3447,120.4881,16470.0
2018-09-13 12:20:00,142.78,143.0,142.76,143.0,9241.0,120.4881,120.6738,120.4713,120.6738,9241.0
2018-09-13 12:30:00,143.0,143.06,142.86,142.94,12448.0,120.6738,120.7244,120.5557,120.6232,12448.0
2018-09-13 12:40:00,142.94,143.0,142.87,142.89,11014.0,120.6232,120.6738,120.5641,120.581,11014.0
2018-09-13 12:50:00,142.87,142.87,142.64,142.8,15219.0,120.5641,120.5641,120.37,120.505,15219.0
2018-09-13 13:00:00,142.85,142.91,142.85,142.87,1958.0,120.5472,120.5978,120.5472,120.5641,1958.0
2018-09-13 13:10:00,142.85,142.88,142.74,142.74,6434.0,120.5472,120.5725,120.4544,120.4544,6434.0
2018-09-13 13:20:00,142.71,142.78,142.64,142.65,3939.0,120.4291,120.4881,120.37,120.3784,3939.0
2018-09-13 13:30:00,142.7,142.76,142.65,142.73,15709.0,120.4206,120.4713,120.3784,120.4459,15709.0
2018-09-13 13:40:00,142.74,142.88,142.74,142.81,5814.0,120.4544,120.5725,120.4544,120.5135,5814.0
2018-09-13 13:50:00,142.81,142.81,142.71,142.71,4566.0,120.5135,120.5135,120.4291,120.4291,4566.0
2018-09-13 14:00:00,142.71,142.85,142.69,142.78,28280.0,120.4291,120.5472,120.4122,120.4881,28280.0
2018-09-13 14:10:00,142.8,142.85,142.62,142.63,20037.0,120.505,120.5472,120.3531,120.3616,20037.0
2018-09-13 14:20:00,142.62,142.82,142.61,142.76,9729.0,120.3531,120.5219,120.3447,120.4713,9729.0
2018-09-13 14:30:00,142.78,142.89,142.72,142.88,7164.0,120.4881,120.581,120.4375,120.5725,7164.0
2018-09-13 14:40:00,142.88,142.92,142.81,142.89,16942.0,120.5725,120.6063,120.5135,120.581,16942.0
2018-09-13 14:50:00,142.89,142.93,142.79,142.91,9371.0,120.581,120.6147,120.4966,120.5978,9371.0
2018-09-13 15:00:00,142.92,142.94,142.85,142.88,8767.0,120.6063,120.6232,120.5472,120.5725,8767.0
2018-09-13 15:10:00,142.85,142.96,142.84,142.94,12498.0,120.5472,120.64,120.5388,120.6232,12498.0
2018-09-13 15:20:00,142.94,143.03,142.91,142.93,11439.0,120.6232,120.6991,120.5978,120.6147,11439.0
2018-09-13 15:30:00,142.94,142.96,142.68,142.7,21999.0,120.6232,120.64,120.4038,120.4206,21999.0
2018-09-13 15:40:00,142.71,142.74,142.48,142.57,29780.0,120.4291,120.4544,120.235,120.3109,29780.0
2018-09-13 15:50:00,142.59,142.85,142.58,142.83,83013.0,120.3278,120.5472,120.3194,120.5303,83013.0
2018-09-14 09:30:00,143.19,144.0,143.18,143.94,28912.0,120.8341,121.5177,120.8257,121.467,28912.0
2018-09-14 09:40:00,143.92,144.53,143.92,144.26,34332.0,121.4502,121.9649,121.4502,121.7371,34332.0
2018-09-14 09:50:00,144.25,144.68,144.19,144.27,13905.0,121.7286,122.0915,121.678,121.7455,13905.0
2018-09-14 10:00:00,144.27,144.34,143.61,143.66,25734.0,121.7455,121.8046,121.1886,121.2308,25734.0
2018-09-14 10:10:00,143.74,144.03,143.72,144.03,14195.0,121.2983,121.543,121.2814,121.543,14195.0
2018-09-14 10:20:00,144.01,144.09,143.92,144.07,15906.0,121.5261,121.5936,121.4502,121.5767,15906.0
2018-09-14 10:30:00,144.07,144.38,143.98,144.21,27526.0,121.5767,121.8383,121.5008,121.6949,27526.0
2018-09-14 10:40:00,144.21,144.32,144.1,144.25,10712.0,121.6949,121.7877,121.6021,121.7286,10712.0
2018-09-14 10:50:00,144.27,144.57,144.13,144.45,17823.0,121.7455,121.9987,121.6274,121.8974,17823.0
2018-09-14 11:00:00,144.45,144.46,144.1,144.17,21179.0,121.8974,121.9058,121.6021,121.6611,21179.0
2018-09-14 11:10:00,144.22,144.56,144.17,144.56,19144.0,121.7033,121.9902,121.6611,121.9902,19144.0
2018-09-14 11:20:00,144.55,144.57,144.34,144.46,15467.0,121.9818,121.9987,121.8046,121.9058,15467.0
2018-09-14 11:30:00,144.48,144.49,144.3,144.44,9044.0,121.9227,121.9312,121.7708,121.889,9044.0
2018-09-14 11:40:00,144.45,144.67,144.37,144.56,13039.0,121.8974,122.0831,121.8299,121.9902,13039.0
2018-09-14 11:50:00,144.54,144.68,144.46,144.68,21612.0,121.9734,122.0915,121.9058,122.0915,21612.0
2018-09-14 12:00:00,144.69,144.7,144.14,144.38,41167.0,122.0999,122.1084,121.6358,121.8383,41167.0
2018-09-14 12:10:00,144.41,144.59,144.3,144.31,14585.0,121.8637,122.0156,121.7708,121.7793,14585.0
2018-09-14 12:20:00,144.24,144.46,144.16,144.39,10503.0,121.7202,121.9058,121.6527,121.8468,10503.0
2018-09-14 12:30:00,144.38,144.38,144.15,144.22,10425.0,121.8383,121.8383,121.6442,121.7033,10425.0
2018-09-14 12:40:00,144.18,144.28,144.04,144.11,11476.0,121.6696,121.754,121.5514,121.6105,11476.0
2018-09-14 12:50:00,144.08,144.28,144.03,144.25,18852.0,121.5852,121.754,121.543,121.7286,18852.0
2018-09-14 13:00:00,144.26,144.49,144.25,144.29,27096.0,121.7371,121.9312,121.7286,121.7624,27096.0
2018-09-14 13:10:00,144.2,144.21,143.98,144.01,24801.0,121.6864,121.6949,121.5008,121.5261,24801.0
2018-09-14 13:20:00,144.05,144.28,144.05,144.2,17965.0,121.5599,121.754,121.5599,121.6864,17965.0
2018-09-14 13:30:00,144.19,144.22,144.06,144.06,7916.0,121.678,121.7033,121.5683,121.5683,7916.0
2018-09-14 13:40:00,144.05,144.1,143.86,143.88,13723.0,121.5599,121.6021,121.3995,121.4164,13723.0
2018-09-14 13:50:00,143.87,144.0,143.84,143.98,16432.0,121.408,121.5177,121.3826,121.5008,16432.0
2018-09-14 14:00:00,144.0,144.2,144.0,144.2,7295.0,121.5177,121.6864,121.5177,121.6864,7295.0
2018-09-14 14:10:00,144.18,144.28,144.13,144.21,8968.0,121.6696,121.754,121.6274,121.6949,8968.0
2018-09-14 14:20:00,144.23,144.6,144.16,144.52,23357.0,121.7118,122.024,121.6527,121.9565,23357.0
2018-09-14 14:30:00,144.52,144.66,144.37,144.63,14232.0,121.9565,122.0746,121.8299,122.0493,14232.0
2018-09-14 14:40:00,144.62,144.64,144.5,144.59,8899.0,122.0409,122.0577,121.9396,122.0156,8899.0
2018-09-14 14:50:00,144.61,144.64,144.5,144.56,16420.0,122.0324,122.0577,121.9396,121.9902,16420.0
2018-09-14 15:00:00,144.56,144.66,144.54,144.56,12571.0,121.9902,122.0746,121.9734,121.9902,12571.0
2018-09-14 15:10:00,144.57,144.73,144.57,144.66,13843.0,121.9987,122.1337,121.9987,122.0746,13843.0
2018-09-14 15:20:00,144.65,144.74,144.56,144.73,15827.0,122.0662,122.1421,121.9902,122.1337,15827.0
2018-09-14 15:30:00,144.73,144.94,144.68,144.91,31190.0,122.1337,122.3109,122.0915,122.2856,31190.0
2018-09-14 15:40:00,144.91,144.97,144.85,144.96,41725.0,122.2856,122.3362,122.235,122.3278,41725.0
2018-09-14 15:50:00,144.97,145.01,144.84,144.88,180519.0,122.3362,122.37,122.2265,122.2603,180519.0
2018-09-17 09:30:00,145.02,145.15,144.42,145.11,30941.0,122.3784,122.4881,121.8721,122.4544,30941.0
2018-09-17 09:40:00,145.16,145.68,145.0,145.4,28369.0,122.4966,122.9354,122.3615,122.6991,28369.0
2018-09-17 09:50:00,145.34,145.63,145.28,145.56,26128.0,122.6485,122.8932,122.5978,122.8341,26128.0
2018-09-17 10:00:00,145.6,145.71,145.49,145.62,29249.0,122.8679,122.9607,122.775,122.8847,29249.0
2018-09-17 10:10:00,145.61,145.69,145.14,145.39,27433.0,122.8763,122.9438,122.4797,122.6907,27433.0
2018-09-17 10:20:00,145.38,145.57,145.31,145.54,19014.0,122.6822,122.8425,122.6231,122.8172,19014.0
2018-09-17 10:30:00,145.48,145.83,145.39,145.8,25111.0,122.7666,123.062,122.6907,123.0366,25111.0
2018-09-17 10:40:00,145.81,145.98,145.61,145.68,24680.0,123.0451,123.1885,122.8763,122.9354,24680.0
2018-09-17 10:50:00,145.71,145.76,145.35,145.35,19844.0,122.9607,123.0029,122.6569,122.6569,19844.0
2018-09-17 11:00:00,145.39,145.82,145.36,145.76,13401.0,122.6907,123.0535,122.6653,123.0029,13401.0
2018-09-17 11:10:00,145.8,145.89,145.6,145.89,14516.0,123.0366,123.1126,122.8679,123.1126,14516.0
2018-09-17 11:20:00,145.92,146.23,145.86,146.16,23069.0,123.1379,123.3995,123.0873,123.3404,23069.0
2018-09-17 11:30:00,146.2,146.27,145.87,145.87,19986.0,123.3742,123.4333,123.0957,123.0957,19986.0
2018-09-17 11:40:00,145.85,146.13,145.84,145.89,16136.0,123.0788,123.3151,123.0704,123.1126,16136.0
2018-09-17 11:50:00,145.89,145.98,145.8,145.81,13412.0,123.1126,123.1885,123.0366,123.0451,13412.0
2018-09-17 12:00:00,145.78,146.03,145.69,146.02,18601.0,123.0198,123.2307,122.9438,123.2223,18601.0
2018-09-17 12:10:00,146.06,146.08,145.96,145.99,16821.0,123.256,123.2729,123.1717,123.197,16821.0
2018-09-17 12:20:00,146.0,146.15,145.87,146.03,36196.0,123.2054,123.332,123.0957,123.2307,36196.0
2018-09-17 12:30:00,146.05,146.08,145.77,145.91,24755.0,123.2476,123.2729,123.0113,123.1295,24755.0
2018-09-17 12:40:00,145.93,146.04,145.86,145.99,18037.0,123.1463,123.2392,123.0873,123.197,18037.0
2018-09-17 12:50:00,146.0,146.03,145.84,146.01,29390.0,123.2054,123.2307,123.0704,123.2139,29390.0
2018-09-17 13:00:00,145.97,146.02,145.82,145.94,15593.0,123.1801,123.2223,123.0535,123.1548,15593.0
2018-09-17 13:10:00,145.92,145.92,145.76,145.76,13135.0,123.1379,123.1379,123.0029,123.0029,13135.0
2018-09-17 13:20:00,145.76,145.92,145.71,145.88,13465.0,123.0029,123.1379,122.9607,123.1041,13465.0
2018-09-17 13:30:00,145.88,145.88,145.69,145.72,13274.0,123.1041,123.1041,122.9438,122.9691,13274.0
2018-09-17 13:40:00,145.8,145.83,145.68,145.82,11473.0,123.0366,123.062,122.9354,123.0535,11473.0
2018-09-17 13:50:00,145.83,145.87,145.77,145.82,10937.0,123.062,123.0957,123.0113,123.0535,10937.0
2018-09-17 14:00:00,145.81,146.11,145.79,146.01,20564.0,123.0451,123.2982,123.0282,123.2139,20564.0
2018-09-17 14:10:00,146.01,146.03,145.88,145.89,11238.0,123.2139,123.2307,123.1041,123.1126,11238.0
2018-09-17 14:20:00,145.93,146.03,145.92,146.02,22537.0,123.1463,123.2307,123.1379,123.2223,22537.0
2018-09-17 14:30:00,146.02,146.16,146.02,146.15,16666.0,123.2223,123.3404,123.2223,123.332,16666.0
2018-09-17 14:40:00,146.15,146.18,146.1,146.14,17826.0,123.332,123.3573,123.2898,123.3236,17826.0
2018-09-17 14:50:00,146.14,146.14,145.72,145.84,17824.0,123.3236,123.3236,122.9691,123.0704,17824.0
2018-09-17 15:00:00,145.82,145.89,145.81,145.83,20265.0,123.0535,123.1126,123.0451,123.062,20265.0
2018-09-17 15:10:00,145.83,145.94,145.77,145.78,22809.0,123.062,123.1548,123.0113,123.0198,22809.0
2018-09-17 15:20:00,145.78,146.03,145.68,145.95,25334.0,123.0198,123.2307,122.9354,123.1632,25334.0
2018-09-17 15:30:00,145.96,146.0,145.89,145.93,41424.0,123.1717,123.2054,123.1126,123.1463,41424.0
2018-09-17 15:40:00,145.92,146.09,145.82,146.01,60406.0,123.1379,123.2814,123.0535,123.2139,60406.0
2018-09-17 15:50:00,146.01,146.26,145.89,146.2,187975.0,123.2139,123.4248,123.1126,123.3742,187975.0
2018-09-18 09:30:00,146.21,147.11,146.21,146.92,34553.0,123.3826,124.1421,123.3826,123.9818,34553.0
2018-09-18 09:40:00,147.1,147.12,146.28,146.36,19609.0,124.1337,124.1506,123.4417,123.5092,19609.0
2018-09-18 09:50:00,146.27,146.41,145.42,145.42,42792.0,123.4333,123.5514,122.716,122.716,42792.0
2018-09-18 10:00:00,145.42,145.45,144.51,144.7,47789.0,122.716,122.7413,121.948,122.1084,47789.0
2018-09-18 10:10:00,144.7,144.97,144.54,144.91,28268.0,122.1084,122.3362,121.9734,122.2856,28268.0
2018-09-18 10:20:00,144.91,145.52,144.91,145.25,24961.0,122.2856,122.8004,122.2856,122.5725,24961.0
2018-09-18 10:30:00,145.25,145.3,144.83,145.21,20815.0,122.5725,122.6147,122.2181,122.5388,20815.0
2018-09-18 10:40:00,145.2,145.2,144.91,145.13,22447.0,122.5303,122.5303,122.2856,122.4712,22447.0
2018-09-18 10:50:00,145.14,145.24,144.95,145.23,17743.0,122.4797,122.5641,122.3193,122.5556,17743.0
2018-09-18 11:00:00,145.26,145.45,145.23,145.41,19662.0,122.5809,122.7413,122.5556,122.7075,19662.0
2018-09-18 11:10:00,145.44,145.69,145.42,145.66,19535.0,122.7328,122.9438,122.716,122.9185,19535.0
2018-09-18 11:20:00,145.66,145.85,145.59,145.85,29849.0,122.9185,123.0788,122.8594,123.0788,29849.0
2018-09-18 11:30:00,145.9,145.92,145.63,145.75,14797.0,123.121,123.1379,122.8932,122.9944,14797.0
2018-09-18 11:40:00,145.75,145.77,145.68,145.7,11118.0,122.9944,123.0113,122.9354,122.9523,11118.0
2018-09-18 11:50:00,145.7,145.72,145.5,145.62,15493.0,122.9523,122.9691,122.7835,122.8847,15493.0
2018-09-18 12:00:00,145.63,145.91,145.61,145.76,17718.0,122.8932,123.1295,122.8763,123.0029,17718.0
2018-09-18 12:10:00,145.74,145.82,145.71,145.72,9210.0,122.986,123.0535,122.9607,122.9691,9210.0
2018-09-18 12:20:00,145.72,145.82,145.68,145.8,21081.0,122.9691,123.0535,122.9354,123.0366,21081.0
2018-09-18 12:30:00,145.83,146.02,145.83,145.99,8730.0,123.062,123.2223,123.062,123.197,8730.0
2018-09-18 12:40:00,146.02,146.02,145.82,145.84,10066.0,123.2223,123.2223,123.0535,123.0704,10066.0
2018-09-18 12:50:00,145.84,145.91,145.8,145.86,10499.0,123.0704,123.1295,123.0366,123.0873,10499.0
2018-09-18 13:00:00,145.87,146.03,145.84,146.02,10629.0,123.0957,123.2307,123.0704,123.2223,10629.0
2018-09-18 13:10:00,146.03,146.12,146.01,146.09,14203.0,123.2307,123.3067,123.2139,123.2814,14203.0
2018-09-18 13:20:00,146.14,146.14,145.97,146.0,7668.0,123.3236,123.3236,123.1801,123.2054,7668.0
2018-09-18 13:30:00,145.98,146.01,145.9,145.99,18432.0,123.1885,123.2139,123.121,123.197,18432.0
2018-09-18 13:40:00,146.02,146.06,145.98,146.03,11024.0,123.2223,123.256,123.1885,123.2307,11024.0
2018-09-18 13:50:00,146.05,146.1,146.01,146.07,8398.0,123.2476,123.2898,123.2139,123.2645,8398.0
2018-09-18 14:00:00,146.07,146.17,146.03,146.15,10148.0,123.2645,123.3489,123.2307,123.332,10148.0
2018-09-18 14:10:00,146.15,146.22,146.13,146.19,13205.0,123.332,123.3911,123.3151,123.3657,13205.0
2018-09-18 14:20:00,146.23,146.35,146.14,146.3,11681.0,123.3995,123.5008,123.3236,123.4586,11681.0
2018-09-18 14:30:00,146.29,146.37,146.19,146.37,12126.0,123.4501,123.5176,123.3657,123.5176,12126.0
2018-09-18 14:40:00,146.39,146.51,146.38,146.45,13297.0,123.5345,123.6358,123.5261,123.5852,13297.0
2018-09-18 14:50:00,146.45,146.45,146.33,146.38,10134.0,123.5852,123.5852,123.4839,123.5261,10134.0
2018-09-18 15:00:00,146.38,146.42,146.28,146.29,13242.0,123.5261,123.5598,123.4417,123.4501,13242.0
2018-09-18 15:10:00,146.29,146.4,146.26,146.29,12920.0,123.4501,123.543,123.4248,123.4501,12920.0
2018-09-18 15:20:00,146.3,146.41,146.3,146.34,16611.0,123.4586,123.5514,123.4586,123.4923,16611.0
2018-09-18 15:30:00,146.34,146.42,146.31,146.4,22454.0,123.4923,123.5598,123.467,123.543,22454.0
2018-09-18 15:40:00,146.41,146.46,146.38,146.42,27447.0,123.5514,123.5936,123.5261,123.5598,27447.0
2018-09-18 15:50:00,146.41,146.63,146.37,146.39,105696.0,123.5514,123.7371,123.5176,123.5345,105696.0
2018-09-19 09:30:00,146.55,147.36,146.55,146.93,28142.0,123.6695,124.3531,123.6695,123.9902,28142.0
2018-09-19 09:40:00,146.97,147.75,146.91,147.43,20994.0,124.024,124.6822,123.9733,124.4122,20994.0
2018-09-19 09:50:00,147.45,147.89,147.19,147.24,19281.0,124.429,124.8003,124.2096,124.2518,19281.0
2018-09-19 10:00:00,147.24,147.27,147.09,147.27,17192.0,124.2518,124.2771,124.1252,124.2771,17192.0
2018-09-19 10:10:00,147.3,147.31,147.03,147.12,21914.0,124.3024,124.3109,124.0746,124.1506,21914.0
2018-09-19 10:20:00,147.09,147.13,146.78,146.88,20071.0,124.1252,124.159,123.8636,123.948,20071.0
2018-09-19 10:30:00,146.91,147.01,146.61,146.73,12674.0,123.9733,124.0577,123.7202,123.8214,12674.0
2018-09-19 10:40:00,146.73,146.85,146.65,146.83,14194.0,123.8214,123.9227,123.7539,123.9058,14194.0
2018-09-19 10:50:00,146.84,147.05,146.78,146.94,13610.0,123.9143,124.0915,123.8636,123.9987,13610.0
2018-09-19 11:00:00,146.91,146.96,146.74,146.89,42826.0,123.9733,124.0155,123.8299,123.9565,42826.0
2018-09-19 11:10:00,146.93,146.97,146.41,146.53,22797.0,123.9902,124.024,123.5514,123.6527,22797.0
2018-09-19 11:20:00,146.47,146.62,146.2,146.22,17441.0,123.602,123.7286,123.3742,123.3911,17441.0
2018-09-19 11:30:00,146.25,146.39,146.13,146.39,32745.0,123.4164,123.5345,123.3151,123.5345,32745.0
2018-09-19 11:40:00,146.38,146.47,146.27,146.47,15487.0,123.5261,123.602,123.4333,123.602,15487.0
2018-09-19 11:50:00,146.56,146.71,146.42,146.65,6388.0,123.678,123.8046,123.5598,123.7539,6388.0
2018-09-19 12:00:00,146.74,146.98,146.74,146.88,9760.0,123.8299,124.0324,123.8299,123.948,9760.0
2018-09-19 12:10:00,146.87,147.0,146.81,147.0,6492.0,123.9396,124.0493,123.889,124.0493,6492.0
2018-09-19 12:20:00,147.01,147.08,146.95,147.08,7009.0,124.0577,124.1168,124.0071,124.1168,7009.0
2018-09-19 12:30:00,147.05,147.11,146.91,146.91,10566.0,124.0915,124.1421,123.9733,123.9733,10566.0
2018-09-19 12:40:00,146.93,147.09,146.93,147.04,5956.0,123.9902,124.1252,123.9902,124.083,5956.0
2018-09-19 12:50:00,147.03,147.39,147.0,147.38,14167.0,124.0746,124.3784,124.0493,124.37,14167.0
2018-09-19 13:00:00,147.38,147.65,147.32,147.38,21513.0,124.37,124.5978,124.3193,124.37,21513.0
2018-09-19 13:10:00,147.38,147.46,147.26,147.26,7735.0,124.37,124.4375,124.2687,124.2687,7735.0
2018-09-19 13:20:00,147.26,147.37,147.13,147.16,9798.0,124.2687,124.3615,124.159,124.1843,9798.0
2018-09-19 13:30:00,147.16,147.2,147.03,147.12,14186.0,124.1843,124.2181,124.0746,124.1506,14186.0
2018-09-19 13:40:00,147.17,147.17,146.96,147.0,7739.0,124.1927,124.1927,124.0155,124.0493,7739.0
2018-09-19 13:50:00,147.02,147.05,146.87,146.87,11788.0,124.0662,124.0915,123.9396,123.9396,11788.0
2018-09-19 14:00:00,146.84,146.87,146.74,146.79,10010.0,123.9143,123.9396,123.8299,123.8721,10010.0
2018-09-19 14:10:00,146.78,146.79,146.6,146.63,20272.0,123.8636,123.8721,123.7117,123.7371,20272.0
2018-09-19 14:20:00,146.65,146.7,146.57,146.65,8614.0,123.7539,123.7961,123.6864,123.7539,8614.0
2018-09-19 14:30:00,146.62,146.7,146.54,146.68,8517.0,123.7286,123.7961,123.6611,123.7792,8517.0
2018-09-19 14:40:00,146.69,146.69,146.61,146.63,11583.0,123.7877,123.7877,123.7202,123.7371,11583.0
2018-09-19 14:50:00,146.65,146.73,146.62,146.64,10464.0,123.7539,123.8214,123.7286,123.7455,10464.0
2018-09-19 15:00:00,146.67,146.71,146.48,146.48,13250.0,123.7708,123.8046,123.6105,123.6105,13250.0
2018-09-19 15:10:00,146.48,146.51,146.42,146.45,9458.0,123.6105,123.6358,123.5598,123.5852,9458.0
2018-09-19 15:20:00,146.47,146.68,146.42,146.65,17324.0,123.602,123.7792,123.5598,123.7539,17324.0
2018-09-19 15:30:00,146.65,146.87,146.64,146.83,22096.0,123.7539,123.9396,123.7455,123.9058,22096.0
2018-09-19 15:40:00,146.82,146.88,146.7,146.79,32050.0,123.8974,123.948,123.7961,123.8721,32050.0
2018-09-19 15:50:00,146.81,146.84,146.69,146.74,54001.0,123.889,123.9143,123.7877,123.8299,54001.0
2018-09-20 09:30:00,147.87,148.39,147.42,148.23,35961.0,124.7835,125.2223,124.4037,125.0872,35961.0
2018-09-20 09:40:00,148.32,148.39,147.91,148.0,37457.0,125.1632,125.2223,124.8172,124.8932,37457.0
2018-09-20 09:50:00,147.92,148.01,147.14,147.28,13760.0,124.8256,124.9016,124.1674,124.2856,13760.0
2018-09-20 10:00:00,147.24,147.28,146.95,147.08,12112.0,124.2518,124.2856,124.0071,124.1168,12112.0
2018-09-20 10:10:00,147.06,147.36,146.95,147.3,12626.0,124.0999,124.3531,124.0071,124.3024,12626.0
2018-09-20 10:20:00,147.31,147.34,146.86,146.96,18569.0,124.3109,124.3362,123.9311,124.0155,18569.0
2018-09-20 10:30:00,146.93,147.07,146.58,147.05,16593.0,123.9902,124.1084,123.6949,124.0915,16593.0
2018-09-20 10:40:00,147.05,147.23,146.95,147.08,14167.0,124.0915,124.2434,124.0071,124.1168,14167.0
2018-09-20 10:50:00,147.08,147.26,146.92,147.12,11817.0,124.1168,124.2687,123.9818,124.1506,11817.0
2018-09-20 11:00:00,147.17,147.34,147.13,147.14,15169.0,124.1927,124.3362,124.159,124.1674,15169.0
2018-09-20 11:10:00,147.14,147.27,147.12,147.12,10195.0,124.1674,124.2771,124.1506,124.1506,10195.0
2018-09-20 11:20:00,147.11,147.25,147.03,147.19,21371.0,124.1421,124.2603,124.0746,124.2096,21371.0
2018-09-20 11:30:00,147.16,147.25,146.99,147.11,11031.0,124.1843,124.2603,124.0408,124.1421,11031.0
2018-09-20 11:40:00,147.13,147.37,147.09,147.26,9813.0,124.159,124.3615,124.1252,124.2687,9813.0
2018-09-20 11:50:00,147.25,147.52,147.24,147.5,7701.0,124.2603,124.4881,124.2518,124.4712,7701.0
2018-09-20 12:00:00,147.54,147.56,147.23,147.23,10374.0,124.505,124.5219,124.2434,124.2434,10374.0
2018-09-20 12:10:00,147.24,147.44,147.19,147.29,11617.0,124.2518,124.4206,124.2096,124.294,11617.0
2018-09-20 12:20:00,147.31,147.39,147.31,147.38,4930.0,124.3109,124.3784,124.3109,124.37,4930.0
2018-09-20 12:30:00,147.38,147.48,147.31,147.48,10087.0,124.37,124.4543,124.3109,124.4543,10087.0
2018-09-20 12:40:00,147.47,147.62,147.37,147.62,8511.0,124.4459,124.5725,124.3615,124.5725,8511.0
2018-09-20 12:50:00,147.58,147.77,147.56,147.68,8400.0,124.5387,124.6991,124.5219,124.6231,8400.0
2018-09-20 13:00:00,147.68,147.83,147.67,147.76,9304.0,124.6231,124.7497,124.6147,124.6906,9304.0
2018-09-20 13:10:00,147.7,147.78,147.7,147.72,8212.0,124.64,124.7075,124.64,124.6569,8212.0
2018-09-20 13:20:00,147.74,147.74,147.48,147.48,9827.0,124.6738,124.6738,124.4543,124.4543,9827.0
2018-09-20 13:30:00,147.48,147.52,147.29,147.29,14174.0,124.4543,124.4881,124.294,124.294,14174.0
2018-09-20 13:40:00,147.32,147.44,147.28,147.43,9865.0,124.3193,124.4206,124.2856,124.4122,9865.0
2018-09-20 13:50:00,147.46,147.54,147.4,147.5,7411.0,124.4375,124.505,124.3868,124.4712,7411.0
2018-09-20 14:00:00,147.51,147.7,147.46,147.64,8636.0,124.4797,124.64,124.4375,124.5894,8636.0
2018-09-20 14:10:00,147.7,147.86,147.7,147.79,10518.0,124.64,124.775,124.64,124.7159,10518.0
2018-09-20 14:20:00,147.79,147.98,147.79,147.96,10750.0,124.7159,124.8763,124.7159,124.8594,10750.0
2018-09-20 14:30:00,147.93,148.02,147.87,147.97,20947.0,124.8341,124.91,124.7835,124.8678,20947.0
2018-09-20 14:40:00,147.97,148.13,147.92,148.02,20366.0,124.8678,125.0029,124.8256,124.91,20366.0
2018-09-20 14:50:00,148.03,148.2,147.99,148.11,10851.0,124.9185,125.0619,124.8847,124.986,10851.0
2018-09-20 15:00:00,148.11,148.11,147.87,147.91,8356.0,124.986,124.986,124.7835,124.8172,8356.0
2018-09-20 15:10:00,147.91,148.11,147.91,148.08,13185.0,124.8172,124.986,124.8172,124.9607,13185.0
2018-09-20 15:20:00,148.08,148.1,147.95,148.02,12472.0,124.9607,124.9775,124.851,124.91,12472.0
2018-09-20 15:30:00,148.02,148.02,147.91,147.98,19744.0,124.91,124.91,124.8172,124.8763,19744.0
2018-09-20 15:40:00,147.99,148.04,147.89,147.91,30723.0,124.8847,124.9269,124.8003,124.8172,30723.0
2018-09-20 15:50:00,147.91,148.02,147.87,147.99,73494.0,124.8172,124.91,124.7835,124.8847,73494.0
2018-09-21 09:30:00,148.46,148.98,148.42,148.86,358018.0,125.2813,125.7202,125.2476,125.6189,358018.0
2018-09-21 09:40:00,148.98,149.16,148.38,148.53,33504.0,125.7202,125.8721,125.2138,125.3404,33504.0
2018-09-21 09:50:00,148.59,148.6,147.88,148.04,23053.0,125.391,125.3995,124.7919,124.9269,23053.0
2018-09-21 10:00:00,148.06,148.23,147.82,148.17,32088.0,124.9438,125.0872,124.7413,125.0366,32088.0
2018-09-21 10:10:00,148.16,148.36,148.13,148.28,8820.0,125.0282,125.197,125.0029,125.1294,8820.0
2018-09-21 10:20:00,148.24,148.33,148.04,148.2,11069.0,125.0957,125.1716,124.9269,125.0619,11069.0
2018-09-21 10:30:00,148.23,148.35,148.06,148.1,12037.0,125.0872,125.1885,124.9438,124.9775,12037.0
2018-09-21 10:40:00,148.1,148.18,147.98,148.05,10850.0,124.9775,125.0451,124.8763,124.9354,10850.0
2018-09-21 10:50:00,148.01,148.34,148.0,148.32,14059.0,124.9016,125.1801,124.8932,125.1632,14059.0
2018-09-21 11:00:00,148.27,148.37,148.12,148.21,17643.0,125.121,125.2054,124.9944,125.0704,17643.0
2018-09-21 11:10:00,148.21,148.35,148.14,148.35,16178.0,125.0704,125.1885,125.0113,125.1885,16178.0
2018-09-21 11:20:00,148.31,148.42,148.2,148.29,14650.0,125.1548,125.2476,125.0619,125.1379,14650.0
2018-09-21 11:30:00,148.3,148.36,148.21,148.36,12732.0,125.1463,125.197,125.0704,125.197,12732.0
2018-09-21 11:40:00,148.39,148.61,148.39,148.53,13996.0,125.2223,125.4079,125.2223,125.3404,13996.0
2018-09-21 11:50:00,148.5,148.58,148.39,148.42,13591.0,125.3151,125.3826,125.2223,125.2476,13591.0
2018-09-21 12:00:00,148.43,148.52,148.42,148.46,12840.0,125.256,125.332,125.2476,125.2813,12840.0
2018-09-21 12:10:00,148.47,148.48,148.31,148.38,11722.0,125.2898,125.2982,125.1548,125.2138,11722.0
2018-09-21 12:20:00,148.4,148.49,148.33,148.45,12077.0,125.2307,125.3067,125.1716,125.2729,12077.0
2018-09-21 12:30:00,148.44,148.45,148.28,148.31,8128.0,125.2645,125.2729,125.1294,125.1548,8128.0
2018-09-21 12:40:00,148.31,148.37,148.28,148.34,10408.0,125.1548,125.2054,125.1294,125.1801,10408.0
2018-09-21 12:50:00,148.32,148.64,148.32,148.6,7947.0,125.1632,125.4332,125.1632,125.3995,7947.0
2018-09-21 13:00:00,148.55,148.69,148.53,148.53,9456.0,125.3573,125.4754,125.3404,125.3404,9456.0
2018-09-21 13:10:00,148.49,148.6,148.49,148.55,10269.0,125.3067,125.3995,125.3067,125.3573,10269.0
2018-09-21 13:20:00,148.6,148.64,148.53,148.53,7801.0,125.3995,125.4332,125.3404,125.3404,7801.0
2018-09-21 13:30:00,148.54,148.57,148.49,148.54,7606.0,125.3488,125.3742,125.3067,125.3488,7606.0
2018-09-21 13:40:00,148.56,148.63,148.44,148.52,9743.0,125.3657,125.4248,125.2645,125.332,9743.0
2018-09-21 13:50:00,148.53,148.63,148.35,148.53,10926.0,125.3404,125.4248,125.1885,125.3404,10926.0
2018-09-21 14:00:00,148.51,148.54,148.44,148.49,9493.0,125.3235,125.3488,125.2645,125.3067,9493.0
2018-09-21 14:10:00,148.49,148.55,148.36,148.53,12779.0,125.3067,125.3573,125.197,125.3404,12779.0
2018-09-21 14:20:00,148.52,148.61,148.47,148.53,12336.0,125.332,125.4079,125.2898,125.3404,12336.0
2018-09-21 14:30:00,148.53,148.6,148.47,148.56,9321.0,125.3404,125.3995,125.2898,125.3657,9321.0
2018-09-21 14:40:00,148.5,148.54,148.36,148.37,16000.0,125.3151,125.3488,125.197,125.2054,16000.0
2018-09-21 14:50:00,148.34,148.34,148.04,148.13,17506.0,125.1801,125.1801,124.9269,125.0029,17506.0
2018-09-21 15:00:00,148.12,148.31,148.12,148.28,14962.0,124.9944,125.1548,124.9944,125.1294,14962.0
2018-09-21 15:10:00,148.3,148.37,148.27,148.28,12718.0,125.1463,125.2054,125.121,125.1294,12718.0
2018-09-21 15:20:00,148.28,148.41,148.26,148.38,25845.0,125.1294,125.2391,125.1126,125.2138,25845.0
2018-09-21 15:30:00,148.37,148.43,148.31,148.43,34077.0,125.2054,125.256,125.1548,125.256,34077.0
2018-09-21 15:40:00,148.44,148.58,148.36,148.42,42691.0,125.2645,125.3826,125.197,125.2476,42691.0
2018-09-21 15:50:00,148.42,148.6,148.26,148.44,106140.0,125.2476,125.3995,125.1126,125.2645,106140.0
2018-09-24 09:30:00,148.35,148.41,146.84,147.32,29219.0,125.1885,125.2391,123.9143,124.3193,29219.0
2018-09-24 09:40:00,147.51,147.52,146.88,147.0,20216.0,124.4797,124.4881,123.948,124.0493,20216.0
2018-09-24 09:50:00,147.01,147.03,146.6,146.92,11415.0,124.0577,124.0746,123.7117,123.9818,11415.0
2018-09-24 10:00:00,146.91,146.91,145.92,146.06,17519.0,123.9733,123.9733,123.1379,123.256,17519.0
2018-09-24 10:10:00,146.0,146.17,145.8,146.11,14495.0,123.2054,123.3489,123.0366,123.2982,14495.0
2018-09-24 10:20:00,146.11,146.37,145.84,145.94,16429.0,123.2982,123.5176,123.0704,123.1548,16429.0
2018-09-24 10:30:00,145.88,146.09,145.72,145.8,17701.0,123.1041,123.2814,122.9691,123.0366,17701.0
2018-09-24 10:40:00,145.8,145.95,145.7,145.79,12790.0,123.0366,123.1632,122.9523,123.0282,12790.0
2018-09-24 10:50:00,145.78,146.06,145.74,146.05,9291.0,123.0198,123.256,122.986,123.2476,9291.0
2018-09-24 11:00:00,146.05,146.06,145.73,146.06,12438.0,123.2476,123.256,122.9776,123.256,12438.0
2018-09-24 11:10:00,146.12,146.29,146.01,146.1,20997.0,123.3067,123.4501,123.2139,123.2898,20997.0
2018-09-24 11:20:00,146.17,146.36,146.08,146.13,9514.0,123.3489,123.5092,123.2729,123.3151,9514.0
2018-09-24 11:30:00,146.19,146.31,146.05,146.21,12700.0,123.3657,123.467,123.2476,123.3826,12700.0
2018-09-24 11:40:00,146.21,146.3,146.12,146.23,6585.0,123.3826,123.4586,123.3067,123.3995,6585.0
2018-09-24 11:50:00,146.28,146.39,146.2,146.26,6546.0,123.4417,123.5345,123.3742,123.4248,6546.0
2018-09-24 12:00:00,146.28,146.28,146.08,146.08,5273.0,123.4417,123.4417,123.2729,123.2729,5273.0
2018-09-24 12:10:00,146.08,146.15,146.0,146.07,6320.0,123.2729,123.332,123.2054,123.2645,6320.0
2018-09-24 12:20:00,146.03,146.15,146.02,146.06,10623.0,123.2307,123.332,123.2223,123.256,10623.0
2018-09-24 12:30:00,146.08,146.11,145.94,145.98,13429.0,123.2729,123.2982,123.1548,123.1885,13429.0
2018-09-24 12:40:00,145.99,146.05,145.93,146.01,10057.0,123.197,123.2476,123.1463,123.2139,10057.0
2018-09-24 12:50:00,146.04,146.2,145.97,146.06,8736.0,123.2392,123.3742,123.1801,123.256,8736.0
2018-09-24 13:00:00,146.05,146.11,145.96,146.03,5105.0,123.2476,123.2982,123.1717,123.2307,5105.0
2018-09-24 13:10:00,146.07,146.11,145.98,146.02,8389.0,123.2645,123.2982,123.1885,123.2223,8389.0
2018-09-24 13:20:00,146.05,146.18,146.04,146.05,7759.0,123.2476,123.3573,123.2392,123.2476,7759.0
2018-09-24 13:30:00,146.08,146.17,146.05,146.08,9179.0,123.2729,123.3489,123.2476,123.2729,9179.0
2018-09-24 13:40:00,146.1,146.18,146.07,146.1,8317.0,123.2898,123.3573,123.2645,123.2898,8317.0
2018-09-24 13:50:00,146.07,146.16,145.96,145.97,14824.0,123.2645,123.3404,123.1717,123.1801,14824.0
2018-09-24 14:00:00,145.98,146.17,145.94,146.12,9033.0,123.1885,123.3489,123.1548,123.3067,9033.0
2018-09-24 14:10:00,146.16,146.24,146.09,146.1,7845.0,123.3404,123.4079,123.2814,123.2898,7845.0
2018-09-24 14:20:00,146.1,146.22,146.04,146.16,10746.0,123.2898,123.3911,123.2392,123.3404,10746.0
2018-09-24 14:30:00,146.16,146.3,146.07,146.2,8633.0,123.3404,123.4586,123.2645,123.3742,8633.0
2018-09-24 14:40:00,146.19,146.42,146.09,146.29,14431.0,123.3657,123.5598,123.2814,123.4501,14431.0
2018-09-24 14:50:00,146.27,146.41,146.27,146.32,6776.0,123.4333,123.5514,123.4333,123.4755,6776.0
2018-09-24 15:00:00,146.27,146.41,146.27,146.35,11237.0,123.4333,123.5514,123.4333,123.5008,11237.0
2018-09-24 15:10:00,146.38,146.41,146.28,146.35,11145.0,123.5261,123.5514,123.4417,123.5008,11145.0
2018-09-24 15:20:00,146.34,146.38,146.3,146.31,21341.0,123.4923,123.5261,123.4586,123.467,21341.0
2018-09-24 15:30:00,146.32,146.33,146.2,146.2,19523.0,123.4755,123.4839,123.3742,123.3742,19523.0
2018-09-24 15:40:00,146.19,146.19,146.09,146.09,14371.0,123.3657,123.3657,123.2814,123.2814,14371.0
2018-09-24 15:50:00,146.11,146.17,146.0,146.02,72036.0,123.2982,123.3489,123.2054,123.2223,72036.0
2018-09-25 09:30:00,146.16,146.29,145.7,145.84,16942.0,123.3404,123.4501,122.9523,123.0704,16942.0
2018-09-25 09:40:00,145.9,146.08,144.59,144.8,52113.0,123.121,123.2729,122.0156,122.1928,52113.0
2018-09-25 09:50:00,144.83,145.01,144.8,144.84,13727.0,122.2181,122.37,122.1928,122.2265,13727.0
2018-09-25 10:00:00,144.72,145.04,144.51,144.59,19139.0,122.1253,122.3953,121.948,122.0156,19139.0
2018-09-25 10:10:00,144.61,144.75,144.27,144.28,27073.0,122.0324,122.1506,121.7455,121.754,27073.0
2018-09-25 10:20:00,144.28,144.76,144.18,144.72,16890.0,121.754,122.159,121.6696,122.1253,16890.0
2018-09-25 10:30:00,144.73,144.83,144.63,144.63,13521.0,122.1337,122.2181,122.0493,122.0493,13521.0
2018-09-25 10:40:00,144.64,145.12,144.56,144.97,16542.0,122.0577,122.4628,121.9902,122.3362,16542.0
2018-09-25 10:50:00,145.0,145.01,144.78,144.82,16966.0,122.3615,122.37,122.1759,122.2096,16966.0
2018-09-25 11:00:00,144.72,144.79,144.57,144.69,75165.0,122.1253,122.1843,121.9987,122.0999,75165.0
2018-09-25 11:10:00,144.71,144.71,144.36,144.44,23712.0,122.1168,122.1168,121.8215,121.889,23712.0
2018-09-25 11:20:00,144.43,144.57,144.42,144.5,19541.0,121.8805,121.9987,121.8721,121.9396,19541.0
2018-09-25 11:30:00,144.5,144.61,144.29,144.49,25675.0,121.9396,122.0324,121.7624,121.9312,25675.0
2018-09-25 11:40:00,144.47,144.5,144.27,144.27,20193.0,121.9143,121.9396,121.7455,121.7455,20193.0
2018-09-25 11:50:00,144.31,144.45,144.26,144.4,17667.0,121.7793,121.8974,121.7371,121.8552,17667.0
2018-09-25 12:00:00,144.41,144.97,144.4,144.94,18931.0,121.8637,122.3362,121.8552,122.3109,18931.0
2018-09-25 12:10:00,144.94,144.95,144.75,144.77,21216.0,122.3109,122.3193,122.1506,122.1674,21216.0
2018-09-25 12:20:00,144.79,145.01,144.77,145.0,19490.0,122.1843,122.37,122.1674,122.3615,19490.0
2018-09-25 12:30:00,145.0,145.1,144.99,145.04,8928.0,122.3615,122.4459,122.3531,122.3953,8928.0
2018-09-25 12:40:00,145.06,145.06,144.75,144.82,20348.0,122.4122,122.4122,122.1506,122.2096,20348.0
2018-09-25 12:50:00,144.82,145.08,144.82,144.93,16503.0,122.2096,122.4291,122.2096,122.3025,16503.0
2018-09-25 13:00:00,144.89,144.89,144.72,144.83,13332.0,122.2687,122.2687,122.1253,122.2181,13332.0
2018-09-25 13:10:00,144.84,144.87,144.73,144.78,18602.0,122.2265,122.2518,122.1337,122.1759,18602.0
2018-09-25 13:20:00,144.75,144.76,144.66,144.73,11932.0,122.1506,122.159,122.0746,122.1337,11932.0
2018-09-25 13:30:00,144.7,144.72,144.34,144.45,11649.0,122.1084,122.1253,121.8046,121.8974,11649.0
2018-09-25 13:40:00,144.46,144.47,144.19,144.24,19202.0,121.9058,121.9143,121.678,121.7202,19202.0
2018-09-25 13:50:00,144.24,144.24,143.91,144.06,27013.0,121.7202,121.7202,121.4417,121.5683,27013.0
2018-09-25 14:00:00,144.03,144.08,143.85,143.86,18606.0,121.543,121.5852,121.3911,121.3995,18606.0
2018-09-25 14:10:00,143.89,144.03,143.86,144.0,18534.0,121.4248,121.543,121.3995,121.5177,18534.0
2018-09-25 14:20:00,144.02,144.04,143.9,143.91,16967.0,121.5345,121.5514,121.4333,121.4417,16967.0
2018-09-25 14:30:00,143.9,143.9,143.57,143.6,32033.0,121.4333,121.4333,121.1548,121.1801,32033.0
2018-09-25 14:40:00,143.59,143.64,143.41,143.49,38349.0,121.1717,121.2139,121.0198,121.0873,38349.0
2018-09-25 14:50:00,143.5,143.67,143.41,143.62,19791.0,121.0957,121.2392,121.0198,121.197,19791.0
2018-09-25 15:00:00,143.63,143.67,143.54,143.67,22973.0,121.2054,121.2392,121.1295,121.2392,22973.0
2018-09-25 15:10:00,143.65,143.71,143.46,143.51,39243.0,121.2223,121.2729,121.062,121.1042,39243.0
2018-09-25 15:20:00,143.51,143.57,143.35,143.39,40312.0,121.1042,121.1548,120.9692,121.0029,40312.0
2018-09-25 15:30:00,143.39,143.5,143.34,143.42,58940.0,121.0029,121.0957,120.9607,121.0282,58940.0
2018-09-25 15:40:00,143.44,143.52,143.4,143.45,60616.0,121.0451,121.1126,121.0113,121.0535,60616.0
2018-09-25 15:50:00,143.44,143.58,143.31,143.51,197837.0,121.0451,121.1632,120.9354,121.1042,197837.0
2018-09-26 09:30:00,143.25,143.72,143.01,143.29,52244.0,120.8848,121.2814,120.6822,120.9185,52244.0
2018-09-26 09:40:00,143.3,143.49,142.96,142.98,53694.0,120.927,121.0873,120.64,120.6569,53694.0
2018-09-26 09:50:00,142.97,143.31,142.79,142.83,37219.0,120.6485,120.9354,120.4966,120.5303,37219.0
2018-09-26 10:00:00,142.79,143.18,142.75,142.96,15938.0,120.4966,120.8257,120.4628,120.64,15938.0
2018-09-26 10:10:00,142.96,143.11,142.81,143.1,31965.0,120.64,120.7666,120.5135,120.7582,31965.0
2018-09-26 10:20:00,143.1,143.35,142.93,142.96,14488.0,120.7582,120.9692,120.6147,120.64,14488.0
2018-09-26 10:30:00,143.0,143.19,142.74,143.14,16828.0,120.6738,120.8341,120.4544,120.7919,16828.0
2018-09-26 10:40:00,143.09,143.17,142.94,143.07,11676.0,120.7497,120.8173,120.6232,120.7329,11676.0
2018-09-26 10:50:00,143.07,143.14,142.95,143.0,15014.0,120.7329,120.7919,120.6316,120.6738,15014.0
2018-09-26 11:00:00,142.99,143.09,142.88,143.05,10462.0,120.6654,120.7497,120.5725,120.716,10462.0
2018-09-26 11:10:00,143.05,143.1,142.9,142.94,13119.0,120.716,120.7582,120.5894,120.6232,13119.0
2018-09-26 11:20:00,142.98,143.1,142.93,143.0,11871.0,120.6569,120.7582,120.6147,120.6738,11871.0
2018-09-26 11:30:00,143.0,143.0,142.85,142.93,12351.0,120.6738,120.6738,120.5472,120.6147,12351.0
2018-09-26 11:40:00,142.95,143.09,142.95,142.97,42223.0,120.6316,120.7497,120.6316,120.6485,42223.0
2018-09-26 11:50:00,142.98,143.05,142.97,143.03,10922.0,120.6569,120.716,120.6485,120.6991,10922.0
2018-09-26 12:00:00,143.04,143.1,142.99,143.04,10437.0,120.7076,120.7582,120.6654,120.7076,10437.0
2018-09-26 12:10:00,143.05,143.14,142.99,143.14,30760.0,120.716,120.7919,120.6654,120.7919,30760.0
2018-09-26 12:20:00,143.14,143.18,143.05,143.11,10267.0,120.7919,120.8257,120.716,120.7666,10267.0
2018-09-26 12:30:00,143.1,143.47,143.09,143.32,35116.0,120.7582,121.0704,120.7497,120.9438,35116.0
2018-09-26 12:40:00,143.28,143.55,143.26,143.5,27727.0,120.9101,121.1379,120.8932,121.0957,27727.0
2018-09-26 12:50:00,143.5,143.77,143.46,143.72,17910.0,121.0957,121.3236,121.062,121.2814,17910.0
2018-09-26 13:00:00,143.71,143.86,143.52,143.59,20538.0,121.2729,121.3995,121.1126,121.1717,20538.0
2018-09-26 13:10:00,143.63,143.66,143.5,143.54,8393.0,121.2054,121.2308,121.0957,121.1295,8393.0
2018-09-26 13:20:00,143.54,143.58,143.41,143.5,11800.0,121.1295,121.1632,121.0198,121.0957,11800.0
2018-09-26 13:30:00,143.48,143.58,143.44,143.44,8438.0,121.0789,121.1632,121.0451,121.0451,8438.0
2018-09-26 13:40:00,143.46,143.61,143.35,143.61,9079.0,121.062,121.1886,120.9692,121.1886,9079.0
2018-09-26 13:50:00,143.62,143.62,143.32,143.32,8564.0,121.197,121.197,120.9438,120.9438,8564.0
2018-09-26 14:00:00,143.38,143.69,143.2,143.38,21449.0,120.9945,121.2561,120.8426,120.9945,21449.0
2018-09-26 14:10:00,143.38,144.05,143.38,143.97,26190.0,120.9945,121.5599,120.9945,121.4924,26190.0
2018-09-26 14:20:00,143.9,143.91,143.55,143.76,11755.0,121.4333,121.4417,121.1379,121.3151,11755.0
2018-09-26 14:30:00,143.76,143.76,143.52,143.58,13839.0,121.3151,121.3151,121.1126,121.1632,13839.0
2018-09-26 14:40:00,143.58,143.65,143.35,143.4,12892.0,121.1632,121.2223,120.9692,121.0113,12892.0
2018-09-26 14:50:00,143.41,143.71,143.34,143.56,21439.0,121.0198,121.2729,120.9607,121.1464,21439.0
2018-09-26 15:00:00,143.59,143.75,143.42,143.72,37649.0,121.1717,121.3067,121.0282,121.2814,37649.0
2018-09-26 15:10:00,143.72,143.86,143.6,143.84,16228.0,121.2814,121.3995,121.1801,121.3826,16228.0
2018-09-26 15:20:00,143.86,144.04,143.82,143.9,23516.0,121.3995,121.5514,121.3658,121.4333,23516.0
2018-09-26 15:30:00,143.92,143.97,143.45,143.48,32789.0,121.4502,121.4924,121.0535,121.0789,32789.0
2018-09-26 15:40:00,143.49,143.6,142.78,142.9,81302.0,121.0873,121.1801,120.4881,120.5894,81302.0
2018-09-26 15:50:00,142.9,143.09,142.73,142.94,120979.0,120.5894,120.7497,120.4459,120.6232,120979.0
2018-09-27 09:30:00,142.18,142.61,141.41,141.94,33489.0,120.8269,121.1923,120.1725,120.6229,33489.0
2018-09-27 09:40:00,141.99,142.18,141.57,141.71,10058.0,120.6654,120.8269,120.3085,120.4275,10058.0
2018-09-27 09:50:00,141.72,141.9,141.5,141.88,15080.0,120.436,120.5889,120.249,120.5719,15080.0
2018-09-27 10:00:00,141.93,142.25,141.93,142.19,10814.0,120.6144,120.8864,120.6144,120.8354,10814.0
2018-09-27 10:10:00,142.23,142.44,142.15,142.3,11352.0,120.8694,121.0478,120.8014,120.9289,11352.0
2018-09-27 10:20:00,142.29,142.7,142.17,142.51,17178.0,120.9204,121.2688,120.8184,121.1073,17178.0
2018-09-27 10:30:00,142.59,142.92,142.52,142.86,14957.0,121.1753,121.4557,121.1158,121.4048,14957.0
2018-09-27 10:40:00,142.87,143.0,142.69,142.79,19649.0,121.4133,121.5237,121.2603,121.3453,19649.0
2018-09-27 10:50:00,142.79,142.81,142.33,142.4,16313.0,121.3453,121.3623,120.9544,121.0138,16313.0
2018-09-27 11:00:00,142.43,142.65,142.43,142.63,12397.0,121.0393,121.2263,121.0393,121.2093,12397.0
2018-09-27 11:10:00,142.65,142.72,142.3,142.43,10830.0,121.2263,121.2858,120.9289,121.0393,10830.0
2018-09-27 11:20:00,142.46,142.64,142.45,142.56,7861.0,121.0648,121.2178,121.0563,121.1498,7861.0
2018-09-27 11:30:00,142.55,142.56,142.28,142.56,7746.0,121.1413,121.1498,120.9119,121.1498,7746.0
2018-09-27 11:40:00,142.52,142.58,142.46,142.57,5530.0,121.1158,121.1668,121.0648,121.1583,5530.0
2018-09-27 11:50:00,142.59,142.63,142.39,142.59,13179.0,121.1753,121.2093,121.0053,121.1753,13179.0
2018-09-27 12:00:00,142.61,142.61,142.44,142.44,12967.0,121.1923,121.1923,121.0478,121.0478,12967.0
2018-09-27 12:10:00,142.44,142.73,142.44,142.73,12348.0,121.0478,121.2943,121.0478,121.2943,12348.0
2018-09-27 12:20:00,142.72,142.72,142.48,142.54,6339.0,121.2858,121.2858,121.0818,121.1328,6339.0
2018-09-27 12:30:00,142.53,142.58,142.5,142.54,6235.0,121.1243,121.1668,121.0988,121.1328,6235.0
2018-09-27 12:40:00,142.57,142.57,142.47,142.5,11391.0,121.1583,121.1583,121.0733,121.0988,11391.0
2018-09-27 12:50:00,142.52,142.64,142.46,142.48,10155.0,121.1158,121.2178,121.0648,121.0818,10155.0
2018-09-27 13:00:00,142.46,142.46,142.3,142.36,13987.0,121.0648,121.0648,120.9289,120.9798,13987.0
2018-09-27 13:10:00,142.34,142.36,142.22,142.23,7357.0,120.9629,120.9798,120.8609,120.8694,7357.0
2018-09-27 13:20:00,142.27,142.34,142.18,142.34,8565.0,120.9034,120.9629,120.8269,120.9629,8565.0
2018-09-27 13:30:00,142.36,142.43,142.34,142.36,7015.0,120.9798,121.0393,120.9629,120.9798,7015.0
2018-09-27 13:40:00,142.34,142.39,142.26,142.33,15022.0,120.9629,121.0053,120.8949,120.9544,15022.0
2018-09-27 13:50:00,142.34,142.45,142.33,142.35,10985.0,120.9629,121.0563,120.9544,120.9713,10985.0
2018-09-27 14:00:00,142.36,142.39,142.28,142.36,8441.0,120.9798,121.0053,120.9119,120.9798,8441.0
2018-09-27 14:10:00,142.36,142.49,142.35,142.49,8618.0,120.9798,121.0903,120.9713,121.0903,8618.0
2018-09-27 14:20:00,142.5,142.53,142.43,142.51,13286.0,121.0988,121.1243,121.0393,121.1073,13286.0
2018-09-27 14:30:00,142.51,142.51,142.35,142.36,10084.0,121.1073,121.1073,120.9713,120.9798,10084.0
2018-09-27 14:40:00,142.36,142.36,142.22,142.22,9800.0,120.9798,120.9798,120.8609,120.8609,9800.0
2018-09-27 14:50:00,142.23,142.32,142.2,142.25,10117.0,120.8694,120.9459,120.8439,120.8864,10117.0
2018-09-27 15:00:00,142.27,142.34,142.12,142.12,8481.0,120.9034,120.9629,120.7759,120.7759,8481.0
2018-09-27 15:10:00,142.12,142.2,142.04,142.12,12568.0,120.7759,120.8439,120.7079,120.7759,12568.0
2018-09-27 15:20:00,142.12,142.14,141.97,141.98,15165.0,120.7759,120.7929,120.6484,120.6569,15165.0
2018-09-27 15:30:00,141.97,141.97,141.81,141.83,19152.0,120.6484,120.6484,120.5124,120.5294,19152.0
2018-09-27 15:40:00,141.83,141.96,141.74,141.92,26011.0,120.5294,120.6399,120.453,120.6059,26011.0
2018-09-27 15:50:00,141.89,142.19,141.88,142.05,79817.0,120.5804,120.8354,120.5719,120.7164,79817.0
2018-09-28 09:30:00,141.83,141.92,140.81,140.97,19742.0,120.5294,120.6059,119.6626,119.7986,19742.0
2018-09-28 09:40:00,140.97,141.45,140.89,141.3,6743.0,119.7986,120.2065,119.7306,120.079,6743.0
2018-09-28 09:50:00,141.4,142.22,141.33,142.21,7862.0,120.164,120.8609,120.1045,120.8524,7862.0
2018-09-28 10:00:00,141.99,141.99,141.52,141.76,11262.0,120.6654,120.6654,120.266,120.47,11262.0
2018-09-28 10:10:00,141.74,141.79,141.53,141.79,7589.0,120.453,120.4955,120.2745,120.4955,7589.0
2018-09-28 10:20:00,141.79,142.08,141.76,142.05,15087.0,120.4955,120.7419,120.47,120.7164,15087.0
2018-09-28 10:30:00,142.05,142.16,142.01,142.13,12356.0,120.7164,120.8099,120.6824,120.7844,12356.0
2018-09-28 10:40:00,142.09,142.3,142.03,142.21,15610.0,120.7504,120.9289,120.6994,120.8524,15610.0
2018-09-28 10:50:00,142.19,142.19,141.74,141.75,14995.0,120.8354,120.8354,120.453,120.4615,14995.0
2018-09-28 11:00:00,141.77,141.77,141.41,141.45,10708.0,120.4785,120.4785,120.1725,120.2065,10708.0
2018-09-28 11:10:00,141.44,141.48,141.3,141.35,5703.0,120.198,120.232,120.079,120.1215,5703.0
2018-09-28 11:20:00,141.35,141.43,141.27,141.31,12665.0,120.1215,120.1895,120.0535,120.0875,12665.0
2018-09-28 11:30:00,141.29,141.3,141.13,141.24,9134.0,120.0705,120.079,119.9346,120.0281,9134.0
2018-09-28 11:40:00,141.22,141.25,141.13,141.18,6315.0,120.0111,120.0366,119.9346,119.9771,6315.0
2018-09-28 11:50:00,141.22,141.26,141.11,141.13,8711.0,120.0111,120.0451,119.9176,119.9346,8711.0
2018-09-28 12:00:00,141.15,141.18,140.85,140.99,13437.0,119.9516,119.9771,119.6966,119.8156,13437.0
2018-09-28 12:10:00,140.97,141.03,140.87,140.93,14452.0,119.7986,119.8496,119.7136,119.7646,14452.0
2018-09-28 12:20:00,140.9,141.04,140.85,140.89,7783.0,119.7391,119.8581,119.6966,119.7306,7783.0
2018-09-28 12:30:00,140.94,140.98,140.83,140.83,9499.0,119.7731,119.8071,119.6796,119.6796,9499.0
2018-09-28 12:40:00,140.83,140.89,140.56,140.65,14600.0,119.6796,119.7306,119.4502,119.5267,14600.0
2018-09-28 12:50:00,140.65,140.97,140.56,140.97,12978.0,119.5267,119.7986,119.4502,119.7986,12978.0
2018-09-28 13:00:00,140.98,141.02,140.89,141.02,6414.0,119.8071,119.8411,119.7306,119.8411,6414.0
2018-09-28 13:10:00,141.01,141.16,141.0,141.04,6085.0,119.8326,119.9601,119.8241,119.8581,6085.0
2018-09-28 13:20:00,141.02,141.15,141.02,141.15,7820.0,119.8411,119.9516,119.8411,119.9516,7820.0
2018-09-28 13:30:00,141.15,141.19,141.1,141.13,9121.0,119.9516,119.9856,119.9091,119.9346,9121.0
2018-09-28 13:40:00,141.14,141.19,141.03,141.03,7823.0,119.9431,119.9856,119.8496,119.8496,7823.0
2018-09-28 13:50:00,141.03,141.24,141.0,141.24,6273.0,119.8496,120.0281,119.8241,120.0281,6273.0
2018-09-28 14:00:00,141.24,141.27,140.95,141.05,8021.0,120.0281,120.0535,119.7816,119.8666,8021.0
2018-09-28 14:10:00,141.03,141.23,140.9,141.21,11834.0,119.8496,120.0196,119.7391,120.0026,11834.0
2018-09-28 14:20:00,141.18,141.2,141.02,141.02,9772.0,119.9771,119.9941,119.8411,119.8411,9772.0
2018-09-28 14:30:00,141.02,141.12,140.78,140.78,17294.0,119.8411,119.9261,119.6371,119.6371,17294.0
2018-09-28 14:40:00,140.79,140.87,140.72,140.72,8990.0,119.6456,119.7136,119.5861,119.5861,8990.0
2018-09-28 14:50:00,140.72,140.76,140.67,140.71,12492.0,119.5861,119.6201,119.5437,119.5777,12492.0
2018-09-28 15:00:00,140.69,140.81,140.66,140.79,16206.0,119.5607,119.6626,119.5352,119.6456,16206.0
2018-09-28 15:10:00,140.79,140.79,140.69,140.69,12608.0,119.6456,119.6456,119.5607,119.5607,12608.0
2018-09-28 15:20:00,140.69,141.0,140.67,140.99,12239.0,119.5607,119.8241,119.5437,119.8156,12239.0
2018-09-28 15:30:00,141.0,141.01,140.77,140.87,29617.0,119.8241,119.8326,119.6286,119.7136,29617.0
2018-09-28 15:40:00,140.87,141.05,140.82,140.92,27615.0,119.7136,119.8666,119.6711,119.7561,27615.0
2018-09-28 15:50:00,140.9,141.17,140.87,141.11,79657.0,119.7391,119.9686,119.7136,119.9176,79657.0
2018-10-01 09:30:00,142.22,142.72,141.83,141.91,14579.0,120.8609,121.2858,120.5294,120.5974,14579.0
2018-10-01 09:40:00,141.86,142.24,141.57,141.61,19521.0,120.5549,120.8779,120.3085,120.3425,19521.0
2018-10-01 09:50:00,141.79,142.49,141.6,142.49,8629.0,120.4955,121.0903,120.334,121.0903,8629.0
2018-10-01 10:00:00,142.36,142.36,141.81,141.98,8558.0,120.9798,120.9798,120.5124,120.6569,8558.0
2018-10-01 10:10:00,141.89,142.26,141.84,142.25,14855.0,120.5804,120.8949,120.5379,120.8864,14855.0
2018-10-01 10:20:00,142.32,142.38,142.08,142.2,7023.0,120.9459,120.9968,120.7419,120.8439,7023.0
2018-10-01 10:30:00,142.25,142.5,142.21,142.5,10535.0,120.8864,121.0988,120.8524,121.0988,10535.0
2018-10-01 10:40:00,142.51,142.85,142.46,142.73,12061.0,121.1073,121.3963,121.0648,121.2943,12061.0
2018-10-01 10:50:00,142.72,142.9,142.65,142.87,15763.0,121.2858,121.4387,121.2263,121.4133,15763.0
2018-10-01 11:00:00,142.87,142.97,142.77,142.88,11902.0,121.4133,121.4982,121.3283,121.4218,11902.0
2018-10-01 11:10:00,142.86,142.9,142.7,142.78,11464.0,121.4048,121.4387,121.2688,121.3368,11464.0
2018-10-01 11:20:00,142.78,142.8,142.58,142.64,11512.0,121.3368,121.3538,121.1668,121.2178,11512.0
2018-10-01 11:30:00,142.59,142.71,142.5,142.67,8730.0,121.1753,121.2773,121.0988,121.2433,8730.0
2018-10-01 11:40:00,142.68,142.98,142.57,142.85,37806.0,121.2518,121.5067,121.1583,121.3963,37806.0
2018-10-01 11:50:00,142.85,143.02,142.77,142.99,19313.0,121.3963,121.5407,121.3283,121.5152,19313.0
2018-10-01 12:00:00,142.95,142.99,142.85,142.86,11685.0,121.4812,121.5152,121.3963,121.4048,11685.0
2018-10-01 12:10:00,142.85,142.87,142.68,142.73,9213.0,121.3963,121.4133,121.2518,121.2943,9213.0
2018-10-01 12:20:00,142.72,142.78,142.31,142.44,13694.0,121.2858,121.3368,120.9374,121.0478,13694.0
2018-10-01 12:30:00,142.42,142.54,142.35,142.52,8906.0,121.0308,121.1328,120.9713,121.1158,8906.0
2018-10-01 12:40:00,142.51,142.52,142.23,142.34,18248.0,121.1073,121.1158,120.8694,120.9629,18248.0
2018-10-01 12:50:00,142.36,142.53,142.36,142.45,5647.0,120.9798,121.1243,120.9798,121.0563,5647.0
2018-10-01 13:00:00,142.45,142.71,142.45,142.6,8022.0,121.0563,121.2773,121.0563,121.1838,8022.0
2018-10-01 13:10:00,142.62,142.69,142.55,142.67,10191.0,121.2008,121.2603,121.1413,121.2433,10191.0
2018-10-01 13:20:00,142.68,142.71,142.59,142.62,10646.0,121.2518,121.2773,121.1753,121.2008,10646.0
2018-10-01 13:30:00,142.62,142.73,142.57,142.72,9249.0,121.2008,121.2943,121.1583,121.2858,9249.0
2018-10-01 13:40:00,142.71,142.9,142.69,142.88,21019.0,121.2773,121.4387,121.2603,121.4218,21019.0
2018-10-01 13:50:00,142.88,142.92,142.78,142.86,21275.0,121.4218,121.4557,121.3368,121.4048,21275.0
2018-10-01 14:00:00,142.85,143.05,142.82,143.04,32891.0,121.3963,121.5662,121.3708,121.5577,32891.0
2018-10-01 14:10:00,143.07,143.21,143.07,143.18,26798.0,121.5832,121.7022,121.5832,121.6767,26798.0
2018-10-01 14:20:00,143.14,143.19,142.99,143.13,41852.0,121.6427,121.6852,121.5152,121.6342,41852.0
2018-10-01 14:30:00,143.14,143.14,142.99,143.11,25992.0,121.6427,121.6427,121.5152,121.6172,25992.0
2018-10-01 14:40:00,143.1,143.16,143.05,143.14,32026.0,121.6087,121.6597,121.5662,121.6427,32026.0
2018-10-01 14:50:00,143.12,143.27,143.1,143.13,34225.0,121.6257,121.7532,121.6087,121.6342,34225.0
2018-10-01 15:00:00,143.14,143.34,143.13,143.19,49586.0,121.6427,121.8127,121.6342,121.6852,49586.0
2018-10-01 15:10:00,143.2,143.24,143.09,143.18,68318.0,121.6937,121.7277,121.6002,121.6767,68318.0
2018-10-01 15:20:00,143.18,143.18,142.76,142.87,47066.0,121.6767,121.6767,121.3198,121.4133,47066.0
2018-10-01 15:30:00,142.88,142.88,142.52,142.63,69559.0,121.4218,121.4218,121.1158,121.2093,69559.0
2018-10-01 15:40:00,142.65,143.01,142.46,142.88,105518.0,121.2263,121.5322,121.0648,121.4218,105518.0
2018-10-01 15:50:00,142.89,143.33,142.83,143.15,269993.0,121.4303,121.8042,121.3793,121.6512,269993.0
2018-10-02 09:30:00,143.45,144.04,143.09,143.52,24841.0,121.9061,122.4075,121.6002,121.9656,24841.0
2018-10-02 09:40:00,143.58,143.73,143.16,143.29,10201.0,122.0166,122.1441,121.6597,121.7702,10201.0
2018-10-02 09:50:00,143.26,143.65,143.25,143.51,13263.0,121.7447,122.0761,121.7362,121.9571,13263.0
2018-10-02 10:00:00,143.56,143.71,143.33,143.54,8153.0,121.9996,122.1271,121.8042,121.9826,8153.0
2018-10-02 10:10:00,143.56,143.75,143.43,143.43,16069.0,121.9996,122.1611,121.8892,121.8892,16069.0
2018-10-02 10:20:00,143.36,143.56,143.19,143.55,5747.0,121.8297,121.9996,121.6852,121.9911,5747.0
2018-10-02 10:30:00,143.49,143.49,143.13,143.18,7482.0,121.9401,121.9401,121.6342,121.6767,7482.0
2018-10-02 10:40:00,143.17,143.3,143.0,143.28,14588.0,121.6682,121.7787,121.5237,121.7617,14588.0
2018-10-02 10:50:00,143.27,143.48,143.17,143.41,11913.0,121.7532,121.9316,121.6682,121.8722,11913.0
2018-10-02 11:00:00,143.35,143.68,143.32,143.64,7948.0,121.8212,122.1016,121.7957,122.0676,7948.0
2018-10-02 11:10:00,143.73,144.0,143.59,143.96,17376.0,122.1441,122.3735,122.0251,122.3396,17376.0
2018-10-02 11:20:00,144.04,144.19,143.88,144.02,34085.0,122.4075,122.535,122.2716,122.3905,34085.0
2018-10-02 11:30:00,144.04,144.17,143.96,144.11,8420.0,122.4075,122.518,122.3396,122.467,8420.0
2018-10-02 11:40:00,144.11,144.24,144.05,144.08,9158.0,122.467,122.5775,122.416,122.4415,9158.0
2018-10-02 11:50:00,144.06,144.13,143.96,144.06,9855.0,122.4245,122.484,122.3396,122.4245,9855.0
2018-10-02 12:00:00,144.11,144.19,143.98,144.1,11595.0,122.467,122.535,122.3566,122.4585,11595.0
2018-10-02 12:10:00,144.1,144.25,143.94,144.02,11123.0,122.4585,122.586,122.3226,122.3905,11123.0
2018-10-02 12:20:00,144.0,144.07,143.95,143.97,5812.0,122.3735,122.433,122.3311,122.3481,5812.0
2018-10-02 12:30:00,144.0,144.2,143.94,144.15,13079.0,122.3735,122.5435,122.3226,122.501,13079.0
2018-10-02 12:40:00,144.09,144.11,144.03,144.1,10503.0,122.45,122.467,122.399,122.4585,10503.0
2018-10-02 12:50:00,144.12,144.2,144.05,144.16,16341.0,122.4755,122.5435,122.416,122.5095,16341.0
2018-10-02 13:00:00,144.19,144.28,144.12,144.24,12037.0,122.535,122.6115,122.4755,122.5775,12037.0
2018-10-02 13:10:00,144.25,144.25,144.11,144.16,11072.0,122.586,122.586,122.467,122.5095,11072.0
2018-10-02 13:20:00,144.15,144.23,144.14,144.17,5445.0,122.501,122.569,122.4925,122.518,5445.0
2018-10-02 13:30:00,144.15,144.3,144.12,144.2,12352.0,122.501,122.6285,122.4755,122.5435,12352.0
2018-10-02 13:40:00,144.22,144.33,144.19,144.2,10002.0,122.5605,122.654,122.535,122.5435,10002.0
2018-10-02 13:50:00,144.2,144.36,144.09,144.36,9674.0,122.5435,122.6795,122.45,122.6795,9674.0
2018-10-02 14:00:00,144.38,144.46,144.3,144.45,7002.0,122.6965,122.7645,122.6285,122.756,7002.0
2018-10-02 14:10:00,144.43,144.74,144.4,144.72,17960.0,122.739,123.0024,122.7135,122.9854,17960.0
2018-10-02 14:20:00,144.71,144.74,144.48,144.56,18114.0,122.9769,123.0024,122.7815,122.8494,18114.0
2018-10-02 14:30:00,144.56,144.7,144.4,144.45,22982.0,122.8494,122.9684,122.7135,122.756,22982.0
2018-10-02 14:40:00,144.46,144.51,144.35,144.42,31710.0,122.7645,122.807,122.671,122.7305,31710.0
2018-10-02 14:50:00,144.41,144.45,144.13,144.14,11371.0,122.722,122.756,122.484,122.4925,11371.0
2018-10-02 15:00:00,144.15,144.29,144.1,144.29,19057.0,122.501,122.62,122.4585,122.62,19057.0
2018-10-02 15:10:00,144.3,144.41,144.19,144.34,28178.0,122.6285,122.722,122.535,122.6625,28178.0
2018-10-02 15:20:00,144.33,144.43,144.27,144.34,23724.0,122.654,122.739,122.603,122.6625,23724.0
2018-10-02 15:30:00,144.36,144.54,144.36,144.41,39427.0,122.6795,122.8324,122.6795,122.722,39427.0
2018-10-02 15:40:00,144.4,144.81,144.4,144.75,47971.0,122.7135,123.0619,122.7135,123.0109,47971.0
2018-10-02 15:50:00,144.76,144.82,144.6,144.7,105988.0,123.0194,123.0704,122.8834,122.9684,105988.0
2018-10-03 09:30:00,144.94,145.0,144.17,144.87,35159.0,123.1724,123.2234,122.518,123.1129,35159.0
2018-10-03 09:40:00,144.77,144.84,143.95,144.15,40201.0,123.0279,123.0874,122.3311,122.501,40201.0
2018-10-03 09:50:00,144.15,144.18,143.62,143.62,31313.0,122.501,122.5265,122.0506,122.0506,31313.0
2018-10-03 10:00:00,143.65,144.22,143.65,144.1,28079.0,122.0761,122.5605,122.0761,122.4585,28079.0
2018-10-03 10:10:00,144.06,144.55,143.97,144.41,38003.0,122.4245,122.8409,122.3481,122.722,38003.0
2018-10-03 10:20:00,144.47,144.66,144.33,144.36,9869.0,122.773,122.9344,122.654,122.6795,9869.0
2018-10-03 10:30:00,144.34,144.48,144.26,144.4,18500.0,122.6625,122.7815,122.5945,122.7135,18500.0
2018-10-03 10:40:00,144.36,144.85,144.29,144.84,8830.0,122.6795,123.0959,122.62,123.0874,8830.0
2018-10-03 10:50:00,144.84,144.88,144.68,144.84,15595.0,123.0874,123.1214,122.9514,123.0874,15595.0
2018-10-03 11:00:00,144.86,144.87,144.58,144.72,16070.0,123.1044,123.1129,122.8664,122.9854,16070.0
2018-10-03 11:10:00,144.72,144.74,144.62,144.67,7274.0,122.9854,123.0024,122.9004,122.9429,7274.0
2018-10-03 11:20:00,144.61,144.77,144.55,144.7,30221.0,122.8919,123.0279,122.8409,122.9684,30221.0
2018-10-03 11:30:00,144.69,144.81,144.54,144.75,18633.0,122.9599,123.0619,122.8324,123.0109,18633.0
2018-10-03 11:40:00,144.76,144.79,144.64,144.78,5822.0,123.0194,123.0449,122.9174,123.0364,5822.0
2018-10-03 11:50:00,144.78,144.8,144.6,144.63,15376.0,123.0364,123.0534,122.8834,122.9089,15376.0
2018-10-03 12:00:00,144.64,144.73,144.62,144.63,7937.0,122.9174,122.9939,122.9004,122.9089,7937.0
2018-10-03 12:10:00,144.64,144.75,144.62,144.69,8572.0,122.9174,123.0109,122.9004,122.9599,8572.0
2018-10-03 12:20:00,144.69,144.84,144.69,144.81,7406.0,122.9599,123.0874,122.9599,123.0619,7406.0
2018-10-03 12:30:00,144.83,145.03,144.81,144.95,9523.0,123.0789,123.2489,123.0619,123.1809,9523.0
2018-10-03 12:40:00,144.97,144.99,144.74,144.84,9243.0,123.1979,123.2149,123.0024,123.0874,9243.0
2018-10-03 12:50:00,144.87,144.9,144.66,144.7,16400.0,123.1129,123.1384,122.9344,122.9684,16400.0
2018-10-03 13:00:00,144.68,144.75,144.62,144.67,13751.0,122.9514,123.0109,122.9004,122.9429,13751.0
2018-10-03 13:10:00,144.68,144.77,144.54,144.68,57653.0,122.9514,123.0279,122.8324,122.9514,57653.0
2018-10-03 13:20:00,144.67,144.78,144.42,144.52,11634.0,122.9429,123.0364,122.7305,122.8155,11634.0
2018-10-03 13:30:00,144.56,144.67,144.52,144.59,10156.0,122.8494,122.9429,122.8155,122.8749,10156.0
2018-10-03 13:40:00,144.57,144.68,144.56,144.63,18166.0,122.8579,122.9514,122.8494,122.9089,18166.0
2018-10-03 13:50:00,144.63,144.86,144.62,144.71,54534.0,122.9089,123.1044,122.9004,122.9769,54534.0
2018-10-03 14:00:00,144.71,145.04,144.71,145.04,20974.0,122.9769,123.2574,122.9769,123.2574,20974.0
2018-10-03 14:10:00,145.02,145.03,144.9,144.96,11445.0,123.2404,123.2489,123.1384,123.1894,11445.0
2018-10-03 14:20:00,144.98,145.02,144.78,144.89,18457.0,123.2064,123.2404,123.0364,123.1299,18457.0
2018-10-03 14:30:00,144.9,144.93,144.37,144.53,75191.0,123.1384,123.1639,122.688,122.8239,75191.0
2018-10-03 14:40:00,144.49,144.54,143.96,143.97,38751.0,122.79,122.8324,122.3396,122.3481,38751.0
2018-10-03 14:50:00,143.97,144.18,143.76,144.17,42543.0,122.3481,122.5265,122.1696,122.518,42543.0
2018-10-03 15:00:00,144.17,144.19,143.77,143.81,21601.0,122.518,122.535,122.1781,122.2121,21601.0
2018-10-03 15:10:00,143.83,143.86,143.28,143.32,27516.0,122.2291,122.2546,121.7617,121.7957,27516.0
2018-10-03 15:20:00,143.33,143.5,143.3,143.44,29027.0,121.8042,121.9486,121.7787,121.8976,29027.0
2018-10-03 15:30:00,143.46,143.54,143.38,143.4,24295.0,121.9146,121.9826,121.8467,121.8637,24295.0
2018-10-03 15:40:00,143.4,143.81,143.39,143.79,43180.0,121.8637,122.2121,121.8552,122.1951,43180.0
2018-10-03 15:50:00,143.81,143.86,143.69,143.71,121583.0,122.2121,122.2546,122.1101,122.1271,121583.0
2018-10-04 09:30:00,143.61,143.73,143.29,143.5,12634.0,122.0421,122.1441,121.7702,121.9486,12634.0
2018-10-04 09:40:00,143.59,143.98,143.52,143.76,14605.0,122.0251,122.3566,121.9656,122.1696,14605.0
2018-10-04 09:50:00,143.81,143.93,143.51,143.8,80024.0,122.2121,122.3141,121.9571,122.2036,80024.0
2018-10-04 10:00:00,143.75,144.27,143.75,143.96,13918.0,122.1611,122.603,122.1611,122.3396,13918.0
2018-10-04 10:10:00,143.93,144.02,143.66,143.97,17488.0,122.3141,122.3905,122.0846,122.3481,17488.0
2018-10-04 10:20:00,143.97,144.04,143.61,143.9,63852.0,122.3481,122.4075,122.0421,122.2886,63852.0
2018-10-04 10:30:00,143.82,143.89,143.56,143.57,39140.0,122.2206,122.2801,121.9996,122.0081,39140.0
2018-10-04 10:40:00,143.58,143.65,143.42,143.58,12800.0,122.0166,122.0761,121.8807,122.0166,12800.0
2018-10-04 10:50:00,143.57,143.64,143.01,143.09,14688.0,122.0081,122.0676,121.5322,121.6002,14688.0
2018-10-04 11:00:00,143.14,143.44,143.12,143.17,15295.0,121.6427,121.8976,121.6257,121.6682,15295.0
2018-10-04 11:10:00,143.16,143.43,143.13,143.4,19100.0,121.6597,121.8892,121.6342,121.8637,19100.0
2018-10-04 11:20:00,143.47,143.52,143.33,143.41,9345.0,121.9231,121.9656,121.8042,121.8722,9345.0
2018-10-04 11:30:00,143.43,143.64,143.43,143.48,15386.0,121.8892,122.0676,121.8892,121.9316,15386.0
2018-10-04 11:40:00,143.5,143.54,143.18,143.3,7168.0,121.9486,121.9826,121.6767,121.7787,7168.0
2018-10-04 11:50:00,143.24,143.24,142.95,143.0,50938.0,121.7277,121.7277,121.4812,121.5237,50938.0
2018-10-04 12:00:00,142.93,143.03,142.67,143.01,27945.0,121.4642,121.5492,121.2433,121.5322,27945.0
2018-10-04 12:10:00,142.96,142.97,142.78,142.87,8770.0,121.4897,121.4982,121.3368,121.4133,8770.0
2018-10-04 12:20:00,142.82,142.89,142.62,142.89,17529.0,121.3708,121.4303,121.2008,121.4303,17529.0
2018-10-04 12:30:00,142.88,143.24,142.82,142.96,29103.0,121.4218,121.7277,121.3708,121.4897,29103.0
2018-10-04 12:40:00,143.0,143.11,142.96,142.96,15935.0,121.5237,121.6172,121.4897,121.4897,15935.0
2018-10-04 12:50:00,142.97,143.14,142.84,142.9,16999.0,121.4982,121.6427,121.3878,121.4387,16999.0
2018-10-04 13:00:00,142.87,143.03,142.78,142.85,7662.0,121.4133,121.5492,121.3368,121.3963,7662.0
2018-10-04 13:10:00,142.86,142.91,142.62,142.64,6872.0,121.4048,121.4472,121.2008,121.2178,6872.0
2018-10-04 13:20:00,142.62,142.76,142.43,142.69,12977.0,121.2008,121.3198,121.0393,121.2603,12977.0
2018-10-04 13:30:00,142.67,142.68,142.4,142.62,8950.0,121.2433,121.2518,121.0138,121.2008,8950.0
2018-10-04 13:40:00,142.66,143.19,142.66,142.87,13946.0,121.2348,121.6852,121.2348,121.4133,13946.0
2018-10-04 13:50:00,142.83,142.92,142.57,142.66,15199.0,121.3793,121.4557,121.1583,121.2348,15199.0
2018-10-04 14:00:00,142.71,142.95,142.63,142.7,11029.0,121.2773,121.4812,121.2093,121.2688,11029.0
2018-10-04 14:10:00,142.65,142.72,142.4,142.58,16634.0,121.2263,121.2858,121.0138,121.1668,16634.0
2018-10-04 14:20:00,142.57,142.67,142.43,142.53,13211.0,121.1583,121.2433,121.0393,121.1243,13211.0
2018-10-04 14:30:00,142.5,142.91,142.4,142.84,22821.0,121.0988,121.4472,121.0138,121.3878,22821.0
2018-10-04 14:40:00,142.83,142.96,142.55,142.88,18783.0,121.3793,121.4897,121.1413,121.4218,18783.0
2018-10-04 14:50:00,142.88,143.48,142.88,143.47,23696.0,121.4218,121.9316,121.4218,121.9231,23696.0
2018-10-04 15:00:00,143.47,143.7,143.43,143.58,11973.0,121.9231,122.1186,121.8892,122.0166,11973.0
2018-10-04 15:10:00,143.6,143.64,143.4,143.47,17527.0,122.0336,122.0676,121.8637,121.9231,17527.0
2018-10-04 15:20:00,143.46,143.47,143.17,143.19,15104.0,121.9146,121.9231,121.6682,121.6852,15104.0
2018-10-04 15:30:00,143.16,143.31,143.12,143.28,29655.0,121.6597,121.7872,121.6257,121.7617,29655.0
2018-10-04 15:40:00,143.27,143.63,143.22,143.59,55277.0,121.7532,122.0591,121.7107,122.0251,55277.0
2018-10-04 15:50:00,143.59,143.68,143.47,143.5,67608.0,122.0251,122.1016,121.9231,121.9486,67608.0
2018-10-05 09:30:00,143.43,143.63,142.83,142.97,28199.0,121.8892,122.0591,121.3793,121.4982,28199.0
2018-10-05 09:40:00,142.97,142.97,142.06,142.09,116597.0,121.4982,121.4982,120.7249,120.7504,116597.0
2018-10-05 09:50:00,142.16,142.54,141.95,142.47,72188.0,120.8099,121.1328,120.6314,121.0733,72188.0
2018-10-05 10:00:00,142.51,142.83,142.37,142.37,7074.0,121.1073,121.3793,120.9883,120.9883,7074.0
2018-10-05 10:10:00,142.29,142.3,141.96,141.96,27985.0,120.9204,120.9289,120.6399,120.6399,27985.0
2018-10-05 10:20:00,141.92,141.92,141.54,141.77,22435.0,120.6059,120.6059,120.283,120.4785,22435.0
2018-10-05 10:30:00,141.71,142.14,141.7,142.03,32137.0,120.4275,120.7929,120.419,120.6994,32137.0
2018-10-05 10:40:00,142.03,142.06,141.58,141.58,21503.0,120.6994,120.7249,120.317,120.317,21503.0
2018-10-05 10:50:00,141.65,141.76,141.04,141.33,25626.0,120.3765,120.47,119.8581,120.1045,25626.0
2018-10-05 11:00:00,141.34,141.36,141.13,141.29,13981.0,120.113,120.13,119.9346,120.0705,13981.0
2018-10-05 11:10:00,141.29,141.42,141.16,141.36,31412.0,120.0705,120.181,119.9601,120.13,31412.0
2018-10-05 11:20:00,141.37,141.37,140.92,140.92,50001.0,120.1385,120.1385,119.7561,119.7561,50001.0
2018-10-05 11:30:00,140.91,141.01,140.67,140.72,17257.0,119.7476,119.8326,119.5437,119.5861,17257.0
2018-10-05 11:40:00,140.68,140.77,140.16,140.31,23290.0,119.5522,119.6286,119.1103,119.2377,23290.0
2018-10-05 11:50:00,140.29,140.38,139.99,140.0,18261.0,119.2207,119.2972,118.9658,118.9743,18261.0
2018-10-05 12:00:00,139.98,140.41,139.97,140.29,9048.0,118.9573,119.3227,118.9488,119.2207,9048.0
2018-10-05 12:10:00,140.24,140.24,139.94,140.03,9168.0,119.1782,119.1782,118.9233,118.9998,9168.0
2018-10-05 12:20:00,140.0,140.44,140.0,140.35,13567.0,118.9743,119.3482,118.9743,119.2717,13567.0
2018-10-05 12:30:00,140.33,140.45,140.18,140.4,10104.0,119.2547,119.3567,119.1272,119.3142,10104.0
2018-10-05 12:40:00,140.34,140.34,140.16,140.25,7230.0,119.2632,119.2632,119.1103,119.1867,7230.0
2018-10-05 12:50:00,140.24,140.47,140.21,140.22,14615.0,119.1782,119.3737,119.1527,119.1612,14615.0
2018-10-05 13:00:00,140.2,140.3,140.16,140.28,15240.0,119.1442,119.2292,119.1103,119.2122,15240.0
2018-10-05 13:10:00,140.28,140.39,140.21,140.23,16501.0,119.2122,119.3057,119.1527,119.1697,16501.0
2018-10-05 13:20:00,140.22,140.22,139.91,140.08,19450.0,119.1612,119.1612,118.8978,119.0423,19450.0
2018-10-05 13:30:00,140.08,140.24,139.93,140.17,30757.0,119.0423,119.1782,118.9148,119.1188,30757.0
2018-10-05 13:40:00,140.18,140.33,140.17,140.21,26677.0,119.1272,119.2547,119.1188,119.1527,26677.0
2018-10-05 13:50:00,140.24,140.43,140.2,140.21,31089.0,119.1782,119.3397,119.1442,119.1527,31089.0
2018-10-05 14:00:00,140.2,140.39,140.18,140.21,14574.0,119.1442,119.3057,119.1272,119.1527,14574.0
2018-10-05 14:10:00,140.25,140.51,140.23,140.51,11654.0,119.1867,119.4077,119.1697,119.4077,11654.0
2018-10-05 14:20:00,140.53,140.57,140.27,140.32,9071.0,119.4247,119.4587,119.2037,119.2462,9071.0
2018-10-05 14:30:00,140.34,140.87,140.33,140.78,70091.0,119.2632,119.7136,119.2547,119.6371,70091.0
2018-10-05 14:40:00,140.78,141.03,140.73,140.93,24297.0,119.6371,119.8496,119.5946,119.7646,24297.0
2018-10-05 14:50:00,140.97,141.26,140.91,141.26,13111.0,119.7986,120.0451,119.7476,120.0451,13111.0
2018-10-05 15:00:00,141.26,141.4,141.13,141.34,18586.0,120.0451,120.164,119.9346,120.113,18586.0
2018-10-05 15:10:00,141.34,141.36,141.18,141.2,13359.0,120.113,120.13,119.9771,119.9941,13359.0
2018-10-05 15:20:00,141.2,141.37,141.08,141.15,25068.0,119.9941,120.1385,119.8921,119.9516,25068.0
2018-10-05 15:30:00,141.16,141.16,140.84,140.86,37459.0,119.9601,119.9601,119.6881,119.7051,37459.0
2018-10-05 15:40:00,140.85,141.34,140.82,141.34,39170.0,119.6966,120.113,119.6711,120.113,39170.0
2018-10-05 15:50:00,141.32,141.4,140.95,141.01,110305.0,120.096,120.164,119.7816,119.8326,110305.0
2018-10-08 09:30:00,140.42,140.61,140.0,140.23,22376.0,119.3312,119.4927,118.9743,119.1697,22376.0
2018-10-08 09:40:00,140.19,140.46,140.08,140.26,10271.0,119.1357,119.3652,119.0423,119.1952,10271.0
2018-10-08 09:50:00,140.22,140.29,139.84,139.95,27730.0,119.1612,119.2207,118.8383,118.9318,27730.0
2018-10-08 10:00:00,140.0,140.42,139.99,140.33,33378.0,118.9743,119.3312,118.9658,119.2547,33378.0
2018-10-08 10:10:00,140.36,140.57,140.33,140.54,53404.0,119.2802,119.4587,119.2547,119.4332,53404.0
2018-10-08 10:20:00,140.52,140.88,140.5,140.66,16936.0,119.4162,119.7221,119.3992,119.5352,16936.0
2018-10-08 10:30:00,140.74,141.0,140.64,140.8,21866.0,119.6031,119.8241,119.5182,119.6541,21866.0
2018-10-08 10:40:00,140.79,140.8,140.57,140.75,8542.0,119.6456,119.6541,119.4587,119.6116,8542.0
2018-10-08 10:50:00,140.81,140.88,140.54,140.61,10061.0,119.6626,119.7221,119.4332,119.4927,10061.0
2018-10-08 11:00:00,140.58,140.67,140.42,140.61,26862.0,119.4672,119.5437,119.3312,119.4927,26862.0
2018-10-08 11:10:00,140.6,140.78,140.45,140.76,14471.0,119.4842,119.6371,119.3567,119.6201,14471.0
2018-10-08 11:20:00,140.76,140.8,140.65,140.8,59324.0,119.6201,119.6541,119.5267,119.6541,59324.0
2018-10-08 11:30:00,140.8,140.87,140.32,140.36,49278.0,119.6541,119.7136,119.2462,119.2802,49278.0
2018-10-08 11:40:00,140.37,140.49,139.58,139.66,52995.0,119.2887,119.3907,118.6174,118.6853,52995.0
2018-10-08 11:50:00,139.69,140.04,139.43,139.59,74541.0,118.7108,119.0083,118.4899,118.6259,74541.0
2018-10-08 12:00:00,139.56,140.0,139.54,139.94,42485.0,118.6004,118.9743,118.5834,118.9233,42485.0
2018-10-08 12:10:00,139.97,140.09,139.81,139.91,13988.0,118.9488,119.0508,118.8128,118.8978,13988.0
2018-10-08 12:20:00,139.92,140.29,139.92,140.13,58452.0,118.9063,119.2207,118.9063,119.0848,58452.0
2018-10-08 12:30:00,140.17,140.21,140.0,140.12,19335.0,119.1188,119.1527,118.9743,119.0763,19335.0
2018-10-08 12:40:00,140.12,140.21,140.03,140.06,51819.0,119.0763,119.1527,118.9998,119.0253,51819.0
2018-10-08 12:50:00,140.03,140.03,139.54,139.6,12532.0,118.9998,118.9998,118.5834,118.6344,12532.0
2018-10-08 13:00:00,139.6,140.15,139.53,140.07,12707.0,118.6344,119.1018,118.5749,119.0338,12707.0
2018-10-08 13:10:00,140.06,140.09,139.58,139.58,8497.0,119.0253,119.0508,118.6174,118.6174,8497.0
2018-10-08 13:20:00,139.52,139.63,139.33,139.59,15168.0,118.5664,118.6598,118.4049,118.6259,15168.0
2018-10-08 13:30:00,139.61,139.9,139.59,139.66,81126.0,118.6429,118.8893,118.6259,118.6853,81126.0
2018-10-08 13:40:00,139.69,139.87,139.67,139.79,23952.0,118.7108,118.8638,118.6938,118.7958,23952.0
2018-10-08 13:50:00,139.8,139.95,139.74,139.89,16197.0,118.8043,118.9318,118.7533,118.8808,16197.0
2018-10-08 14:00:00,139.9,140.25,139.86,140.19,38881.0,118.8893,119.1867,118.8553,119.1357,38881.0
2018-10-08 14:10:00,140.2,140.26,140.01,140.15,29091.0,119.1442,119.1952,118.9828,119.1018,29091.0
2018-10-08 14:20:00,140.17,140.27,140.05,140.21,38049.0,119.1188,119.2037,119.0168,119.1527,38049.0
2018-10-08 14:30:00,140.23,140.33,140.12,140.32,68546.0,119.1697,119.2547,119.0763,119.2462,68546.0
2018-10-08 14:40:00,140.31,140.49,140.27,140.42,6450.0,119.2377,119.3907,119.2037,119.3312,6450.0
2018-10-08 14:50:00,140.4,140.48,140.29,140.43,9861.0,119.3142,119.3822,119.2207,119.3397,9861.0
2018-10-08 15:00:00,140.46,140.66,140.42,140.62,8502.0,119.3652,119.5352,119.3312,119.5012,8502.0
2018-10-08 15:10:00,140.68,140.8,140.58,140.67,10154.0,119.5522,119.6541,119.4672,119.5437,10154.0
2018-10-08 15:20:00,140.71,140.74,140.63,140.68,10599.0,119.5777,119.6031,119.5097,119.5522,10599.0
2018-10-08 15:30:00,140.69,140.8,140.59,140.72,21462.0,119.5607,119.6541,119.4757,119.5861,21462.0
2018-10-08 15:40:00,140.74,140.8,140.6,140.73,21752.0,119.6031,119.6541,119.4842,119.5946,21752.0
2018-10-08 15:50:00,140.75,140.81,140.64,140.67,73792.0,119.6116,119.6626,119.5182,119.5437,73792.0
2018-10-09 09:30:00,139.99,140.17,138.5,138.62,65099.0,118.9658,119.1188,117.6996,117.8015,65099.0
2018-10-09 09:40:00,138.44,138.6,138.08,138.16,44675.0,117.6486,117.7845,117.3426,117.4106,44675.0
2018-10-09 09:50:00,138.14,138.46,138.08,138.46,34364.0,117.3936,117.6656,117.3426,117.6656,34364.0
2018-10-09 10:00:00,138.44,138.69,138.41,138.41,26735.0,117.6486,117.861,117.6231,117.6231,26735.0
2018-10-09 10:10:00,138.42,138.48,138.19,138.41,22089.0,117.6316,117.6826,117.4361,117.6231,22089.0
2018-10-09 10:20:00,138.41,138.85,138.4,138.68,36836.0,117.6231,117.997,117.6146,117.8525,36836.0
2018-10-09 10:30:00,138.68,138.77,138.63,138.69,20106.0,117.8525,117.929,117.81,117.861,20106.0
2018-10-09 10:40:00,138.71,138.85,138.61,138.78,36488.0,117.878,117.997,117.793,117.9375,36488.0
2018-10-09 10:50:00,138.81,138.84,138.21,138.23,31440.0,117.963,117.9885,117.4531,117.4701,31440.0
2018-10-09 11:00:00,138.21,138.28,137.84,137.85,15767.0,117.4531,117.5126,117.1387,117.1472,15767.0
2018-10-09 11:10:00,137.8,138.15,137.64,137.88,30220.0,117.1047,117.4021,116.9687,117.1727,30220.0
2018-10-09 11:20:00,137.95,138.36,137.93,138.31,15797.0,117.2322,117.5806,117.2152,117.5381,15797.0
2018-10-09 11:30:00,138.34,138.34,137.97,138.1,9620.0,117.5636,117.5636,117.2492,117.3596,9620.0
2018-10-09 11:40:00,138.11,138.12,137.85,137.87,21216.0,117.3681,117.3766,117.1472,117.1642,21216.0
2018-10-09 11:50:00,137.87,138.25,137.87,138.12,21679.0,117.1642,117.4871,117.1642,117.3766,21679.0
2018-10-09 12:00:00,138.12,138.28,138.02,138.1,17812.0,117.3766,117.5126,117.2916,117.3596,17812.0
2018-10-09 12:10:00,138.09,138.23,137.92,137.92,13894.0,117.3511,117.4701,117.2067,117.2067,13894.0
2018-10-09 12:20:00,137.89,138.01,137.76,137.87,18240.0,117.1812,117.2831,117.0707,117.1642,18240.0
2018-10-09 12:30:00,137.81,137.99,137.8,137.94,9766.0,117.1132,117.2662,117.1047,117.2237,9766.0
2018-10-09 12:40:00,137.91,137.92,137.38,137.59,21811.0,117.1982,117.2067,116.7478,116.9262,21811.0
2018-10-09 12:50:00,137.63,137.74,137.48,137.53,8513.0,116.9602,117.0537,116.8327,116.8752,8513.0
2018-10-09 13:00:00,137.58,137.8,137.53,137.74,7104.0,116.9177,117.1047,116.8752,117.0537,7104.0
2018-10-09 13:10:00,137.8,137.89,137.53,137.58,22713.0,117.1047,117.1812,116.8752,116.9177,22713.0
2018-10-09 13:20:00,137.58,137.83,137.55,137.7,12595.0,116.9177,117.1302,116.8922,117.0197,12595.0
2018-10-09 13:30:00,137.72,137.8,137.59,137.6,15226.0,117.0367,117.1047,116.9262,116.9347,15226.0
2018-10-09 13:40:00,137.6,137.64,137.36,137.42,15093.0,116.9347,116.9687,116.7308,116.7818,15093.0
2018-10-09 13:50:00,137.38,137.64,137.32,137.56,15239.0,116.7478,116.9687,116.6968,116.9007,15239.0
2018-10-09 14:00:00,137.54,137.54,137.42,137.43,6255.0,116.8837,116.8837,116.7818,116.7903,6255.0
2018-10-09 14:10:00,137.47,137.6,137.45,137.49,8571.0,116.8242,116.9347,116.8072,116.8412,8571.0
2018-10-09 14:20:00,137.5,137.63,137.47,137.63,8924.0,116.8497,116.9602,116.8242,116.9602,8924.0
2018-10-09 14:30:00,137.63,137.64,137.48,137.56,15600.0,116.9602,116.9687,116.8327,116.9007,15600.0
2018-10-09 14:40:00,137.56,137.56,137.25,137.29,46309.0,116.9007,116.9007,116.6373,116.6713,46309.0
2018-10-09 14:50:00,137.31,137.67,137.21,137.47,55126.0,116.6883,116.9942,116.6033,116.8242,55126.0
2018-10-09 15:00:00,137.48,137.63,137.42,137.59,18942.0,116.8327,116.9602,116.7818,116.9262,18942.0
2018-10-09 15:10:00,137.57,137.57,137.45,137.5,14769.0,116.9092,116.9092,116.8072,116.8497,14769.0
2018-10-09 15:20:00,137.49,137.49,137.07,137.11,26184.0,116.8412,116.8412,116.4843,116.5183,26184.0
2018-10-09 15:30:00,137.1,137.22,136.93,137.0,56524.0,116.5098,116.6118,116.3653,116.4248,56524.0
2018-10-09 15:40:00,136.98,137.15,136.87,137.13,49113.0,116.4078,116.5523,116.3144,116.5353,49113.0
2018-10-09 15:50:00,137.12,137.12,136.8,136.88,86994.0,116.5268,116.5268,116.2549,116.3229,86994.0
2018-10-10 09:30:00,136.6,136.73,135.25,135.35,47904.0,116.0849,116.1954,114.9377,115.0226,47904.0
2018-10-10 09:40:00,135.35,135.65,134.96,135.1,70135.0,115.0226,115.2776,114.6912,114.8102,70135.0
2018-10-10 09:50:00,135.14,135.25,134.87,134.9,53687.0,114.8442,114.9377,114.6147,114.6402,53687.0
2018-10-10 10:00:00,134.82,135.05,134.43,134.79,96633.0,114.5722,114.7677,114.2408,114.5467,96633.0
2018-10-10 10:10:00,134.79,134.79,134.05,134.45,59601.0,114.5467,114.5467,113.9179,114.2578,59601.0
2018-10-10 10:20:00,134.45,135.54,134.37,135.29,95240.0,114.2578,115.1841,114.1898,114.9716,95240.0
2018-10-10 10:30:00,135.24,135.45,134.79,135.07,70542.0,114.9292,115.1076,114.5467,114.7847,70542.0
2018-10-10 10:40:00,135.05,135.1,134.78,135.01,51006.0,114.7677,114.8102,114.5382,114.7337,51006.0
2018-10-10 10:50:00,135.07,135.4,134.75,134.84,76789.0,114.7847,115.0651,114.5127,114.5892,76789.0
2018-10-10 11:00:00,134.8,135.05,134.57,134.67,105617.0,114.5552,114.7677,114.3598,114.4448,105617.0
2018-10-10 11:10:00,134.59,134.77,133.96,133.97,103880.0,114.3768,114.5297,113.8414,113.8499,103880.0
2018-10-10 11:20:00,134.05,134.41,133.9,134.25,48191.0,113.9179,114.2238,113.7904,114.0878,48191.0
2018-10-10 11:30:00,134.25,134.29,133.9,133.9,22920.0,114.0878,114.1218,113.7904,113.7904,22920.0
2018-10-10 11:40:00,133.91,134.45,133.9,134.33,65967.0,113.7989,114.2578,113.7904,114.1558,65967.0
2018-10-10 11:50:00,134.34,134.5,134.1,134.14,26930.0,114.1643,114.3003,113.9604,113.9944,26930.0
2018-10-10 12:00:00,134.1,134.47,134.1,134.3,42032.0,113.9604,114.2748,113.9604,114.1303,42032.0
2018-10-10 12:10:00,134.3,134.9,134.21,134.9,92290.0,114.1303,114.6402,114.0538,114.6402,92290.0
2018-10-10 12:20:00,134.9,135.0,134.58,134.71,73843.0,114.6402,114.7252,114.3683,114.4788,73843.0
2018-10-10 12:30:00,134.66,135.24,134.66,134.85,46662.0,114.4363,114.9292,114.4363,114.5977,46662.0
2018-10-10 12:40:00,134.93,135.28,134.85,135.25,14257.0,114.6657,114.9631,114.5977,114.9377,14257.0
2018-10-10 12:50:00,135.27,135.6,135.25,135.31,19363.0,114.9547,115.2351,114.9377,114.9886,19363.0
2018-10-10 13:00:00,135.2,135.24,134.85,135.07,13332.0,114.8952,114.9292,114.5977,114.7847,13332.0
2018-10-10 13:10:00,135.09,136.03,135.07,135.89,34494.0,114.8017,115.6005,114.7847,115.4815,34494.0
2018-10-10 13:20:00,135.9,136.03,135.58,135.59,34121.0,115.49,115.6005,115.2181,115.2266,34121.0
2018-10-10 13:30:00,135.37,135.58,135.35,135.38,16999.0,115.0396,115.2181,115.0226,115.0481,16999.0
2018-10-10 13:40:00,135.34,135.47,134.92,135.45,19223.0,115.0141,115.1246,114.6572,115.1076,19223.0
2018-10-10 13:50:00,135.34,135.39,135.22,135.37,18855.0,115.0141,115.0566,114.9122,115.0396,18855.0
2018-10-10 14:00:00,135.37,135.37,134.58,134.58,40307.0,115.0396,115.0396,114.3683,114.3683,40307.0
2018-10-10 14:10:00,134.59,134.92,134.55,134.73,33092.0,114.3768,114.6572,114.3428,114.4957,33092.0
2018-10-10 14:20:00,134.72,134.77,134.43,134.65,40737.0,114.4873,114.5297,114.2408,114.4278,40737.0
2018-10-10 14:30:00,134.64,134.81,134.45,134.53,36409.0,114.4193,114.5637,114.2578,114.3258,36409.0
2018-10-10 14:40:00,134.54,134.86,134.46,134.78,33635.0,114.3343,114.6062,114.2663,114.5382,33635.0
2018-10-10 14:50:00,134.73,135.05,134.71,135.02,20835.0,114.4957,114.7677,114.4788,114.7422,20835.0
2018-10-10 15:00:00,135.03,135.03,134.18,134.21,41166.0,114.7507,114.7507,114.0284,114.0538,41166.0
2018-10-10 15:10:00,134.2,134.23,133.72,133.83,44787.0,114.0453,114.0708,113.6374,113.7309,44787.0
2018-10-10 15:20:00,133.88,134.45,133.88,134.33,46837.0,113.7734,114.2578,113.7734,114.1558,46837.0
2018-10-10 15:30:00,134.33,134.34,133.58,133.59,53660.0,114.1558,114.1643,113.5185,113.527,53660.0
2018-10-10 15:40:00,133.59,133.97,133.11,133.86,70174.0,113.527,113.8499,113.119,113.7564,70174.0
2018-10-10 15:50:00,133.87,133.96,132.89,133.09,168639.0,113.7649,113.8414,112.9321,113.1021,168639.0
2018-10-11 09:30:00,133.04,133.37,131.91,132.18,75173.0,113.0596,113.34,112.0993,112.3287,75173.0
2018-10-11 09:40:00,132.2,133.25,131.93,133.25,37523.0,112.3457,113.238,112.1163,113.238,37523.0
2018-10-11 09:50:00,133.25,133.73,132.94,133.62,56754.0,113.238,113.6459,112.9746,113.5525,56754.0
2018-10-11 10:00:00,133.47,133.62,132.7,132.88,30231.0,113.425,113.5525,112.7706,112.9236,30231.0
2018-10-11 10:10:00,132.91,132.93,131.9,132.04,43318.0,112.9491,112.9661,112.0908,112.2097,43318.0
2018-10-11 10:20:00,131.95,132.01,131.5,131.99,35629.0,112.1333,112.1842,111.7508,112.1673,35629.0
2018-10-11 10:30:00,131.99,132.56,131.92,132.29,34320.0,112.1673,112.6516,112.1078,112.4222,34320.0
2018-10-11 10:40:00,132.21,132.37,131.62,131.67,19369.0,112.3542,112.4902,111.8528,111.8953,19369.0
2018-10-11 10:50:00,131.56,131.93,131.47,131.6,23760.0,111.8018,112.1163,111.7253,111.8358,23760.0
2018-10-11 11:00:00,131.56,131.62,130.72,131.27,19844.0,111.8018,111.8528,111.088,111.5554,19844.0
2018-10-11 11:10:00,131.3,131.3,130.75,130.9,24043.0,111.5809,111.5809,111.1135,111.241,24043.0
2018-10-11 11:20:00,130.9,132.14,130.9,131.4,82893.0,111.241,112.2947,111.241,111.6659,82893.0
2018-10-11 11:30:00,131.45,131.55,130.95,131.1,21106.0,111.7084,111.7933,111.2834,111.4109,21106.0
2018-10-11 11:40:00,131.19,131.68,131.13,131.68,16785.0,111.4874,111.9038,111.4364,111.9038,16785.0
2018-10-11 11:50:00,131.65,131.97,131.48,131.55,26666.0,111.8783,112.1503,111.7338,111.7933,26666.0
2018-10-11 12:00:00,131.51,131.72,131.34,131.36,15501.0,111.7593,111.9378,111.6149,111.6319,15501.0
2018-10-11 12:10:00,131.35,131.63,131.23,131.57,24267.0,111.6234,111.8613,111.5214,111.8103,24267.0
2018-10-11 12:20:00,131.7,132.48,131.7,132.1,16501.0,111.9208,112.5837,111.9208,112.2607,16501.0
2018-10-11 12:30:00,132.09,132.15,131.66,131.66,13264.0,112.2522,112.3032,111.8868,111.8868,13264.0
2018-10-11 12:40:00,131.67,131.69,131.3,131.31,19612.0,111.8953,111.9123,111.5809,111.5894,19612.0
2018-10-11 12:50:00,131.31,131.53,131.2,131.21,21754.0,111.5894,111.7763,111.4959,111.5044,21754.0
2018-10-11 13:00:00,131.21,131.32,130.89,131.11,33102.0,111.5044,111.5979,111.2325,111.4194,33102.0
2018-10-11 13:10:00,131.14,131.76,131.11,131.63,7565.0,111.4449,111.9718,111.4194,111.8613,7565.0
2018-10-11 13:20:00,131.55,131.84,131.25,131.42,24922.0,111.7933,112.0398,111.5384,111.6829,24922.0
2018-10-11 13:30:00,131.43,131.67,131.24,131.45,16334.0,111.6914,111.8953,111.5299,111.7084,16334.0
2018-10-11 13:40:00,131.5,131.61,131.14,131.26,20360.0,111.7508,111.8443,111.4449,111.5469,20360.0
2018-10-11 13:50:00,131.07,131.21,130.75,131.17,26440.0,111.3854,111.5044,111.1135,111.4704,26440.0
2018-10-11 14:00:00,131.08,131.2,130.64,130.71,31187.0,111.3939,111.4959,111.02,111.0795,31187.0
2018-10-11 14:10:00,130.7,130.72,130.37,130.52,17772.0,111.071,111.088,110.7906,110.918,17772.0
2018-10-11 14:20:00,130.49,130.84,130.25,130.35,35105.0,110.8925,111.19,110.6886,110.7736,35105.0
2018-10-11 14:30:00,130.41,130.41,129.82,130.16,66106.0,110.8245,110.8245,110.3232,110.6121,66106.0
2018-10-11 14:40:00,130.1,130.2,128.75,129.32,65670.0,110.5611,110.6461,109.4138,109.8982,65670.0
2018-10-11 14:50:00,129.34,129.84,129.02,129.6,54260.0,109.9152,110.3401,109.6433,110.1362,54260.0
2018-10-11 15:00:00,129.55,130.2,129.4,129.76,23234.0,110.0937,110.6461,109.9662,110.2722,23234.0
2018-10-11 15:10:00,129.62,131.26,129.36,131.26,55996.0,110.1532,111.5469,109.9322,111.5469,55996.0
2018-10-11 15:20:00,131.15,131.27,130.73,131.16,63042.0,111.4534,111.5554,111.0965,111.4619,63042.0
2018-10-11 15:30:00,131.16,131.43,130.15,130.73,127011.0,111.4619,111.6914,110.6036,111.0965,127011.0
2018-10-11 15:40:00,130.64,130.71,129.42,129.47,74608.0,111.02,111.0795,109.9832,110.0257,74608.0
2018-10-11 15:50:00,129.39,129.91,129.33,129.36,143449.0,109.9577,110.3996,109.9067,109.9322,143449.0
2018-10-12 09:30:00,131.62,132.04,130.71,131.25,39584.0,111.8528,112.2097,111.0795,111.5384,39584.0
2018-10-12 09:40:00,131.27,131.6,131.04,131.1,52095.0,111.5554,111.8358,111.3599,111.4109,52095.0
2018-10-12 09:50:00,131.12,131.52,130.9,131.35,24855.0,111.4279,111.7678,111.241,111.6234,24855.0
2018-10-12 10:00:00,131.51,131.51,130.39,130.7,26409.0,111.7593,111.7593,110.8075,111.071,26409.0
2018-10-12 10:10:00,130.68,130.68,129.94,130.04,17820.0,111.054,111.054,110.4251,110.5101,17820.0
2018-10-12 10:20:00,130.01,130.46,130.0,130.0,17953.0,110.4846,110.867,110.4761,110.4761,17953.0
2018-10-12 10:30:00,130.05,130.45,129.83,130.3,27164.0,110.5186,110.8585,110.3316,110.7311,27164.0
2018-10-12 10:40:00,130.35,130.51,130.11,130.19,14114.0,110.7736,110.9095,110.5696,110.6376,14114.0
2018-10-12 10:50:00,130.19,130.52,130.19,130.3,18770.0,110.6376,110.918,110.6376,110.7311,18770.0
2018-10-12 11:00:00,130.3,130.32,129.94,130.25,19410.0,110.7311,110.7481,110.4251,110.6886,19410.0
2018-10-12 11:10:00,130.32,130.47,130.15,130.16,14023.0,110.7481,110.8755,110.6036,110.6121,14023.0
2018-10-12 11:20:00,130.16,130.33,129.69,129.9,12862.0,110.6121,110.7566,110.2127,110.3911,12862.0
2018-10-12 11:30:00,129.82,130.08,129.76,129.82,16391.0,110.3232,110.5441,110.2722,110.3232,16391.0
2018-10-12 11:40:00,129.79,129.81,129.32,129.61,28733.0,110.2977,110.3147,109.8982,110.1447,28733.0
2018-10-12 11:50:00,129.56,129.82,129.53,129.53,16660.0,110.1022,110.3232,110.0767,110.0767,16660.0
2018-10-12 12:00:00,129.52,129.53,129.11,129.29,29143.0,110.0682,110.0767,109.7198,109.8727,29143.0
2018-10-12 12:10:00,129.3,129.47,129.07,129.13,19046.0,109.8812,110.0257,109.6858,109.7368,19046.0
2018-10-12 12:20:00,129.09,129.33,129.01,129.33,45777.0,109.7028,109.9067,109.6348,109.9067,45777.0
2018-10-12 12:30:00,129.3,129.39,128.84,129.0,20136.0,109.8812,109.9577,109.4903,109.6263,20136.0
2018-10-12 12:40:00,129.0,129.18,128.96,129.05,33193.0,109.6263,109.7793,109.5923,109.6688,33193.0
2018-10-12 12:50:00,129.05,129.52,128.96,129.38,30065.0,109.6688,110.0682,109.5923,109.9492,30065.0
2018-10-12 13:00:00,129.33,130.02,129.05,129.87,42375.0,109.9067,110.4931,109.6688,110.3656,42375.0
2018-10-12 13:10:00,129.81,130.03,129.75,129.75,33468.0,110.3147,110.5016,110.2637,110.2637,33468.0
2018-10-12 13:20:00,129.73,130.21,129.73,129.73,21673.0,110.2467,110.6546,110.2467,110.2467,21673.0
2018-10-12 13:30:00,129.75,129.81,129.54,129.6,107715.0,110.2637,110.3147,110.0852,110.1362,107715.0
2018-10-12 13:40:00,129.59,130.22,129.31,130.11,22938.0,110.1277,110.6631,109.8897,110.5696,22938.0
2018-10-12 13:50:00,130.15,130.21,129.81,129.81,11763.0,110.6036,110.6546,110.3147,110.3147,11763.0
2018-10-12 14:00:00,129.89,129.9,129.55,129.59,25969.0,110.3826,110.3911,110.0937,110.1277,25969.0
2018-10-12 14:10:00,129.64,129.65,129.11,129.53,17761.0,110.1702,110.1787,109.7198,110.0767,17761.0
2018-10-12 14:20:00,129.64,129.88,129.36,129.81,25905.0,110.1702,110.3741,109.9322,110.3147,25905.0
2018-10-12 14:30:00,129.79,129.79,129.4,129.54,23358.0,110.2977,110.2977,109.9662,110.0852,23358.0
2018-10-12 14:40:00,129.54,129.63,129.39,129.45,28457.0,110.0852,110.1617,109.9577,110.0087,28457.0
2018-10-12 14:50:00,129.48,130.0,129.48,129.88,24727.0,110.0342,110.4761,110.0342,110.3741,24727.0
2018-10-12 15:00:00,129.92,130.15,129.65,130.01,36309.0,110.4081,110.6036,110.1787,110.4846,36309.0
2018-10-12 15:10:00,130.01,130.3,129.92,129.94,26011.0,110.4846,110.7311,110.4081,110.4251,26011.0
2018-10-12 15:20:00,129.95,130.53,129.95,130.47,23526.0,110.4336,110.9265,110.4336,110.8755,23526.0
2018-10-12 15:30:00,130.5,130.68,130.19,130.3,33770.0,110.901,111.054,110.6376,110.7311,33770.0
2018-10-12 15:40:00,130.31,130.92,130.25,130.86,58597.0,110.7396,111.2579,110.6886,111.207,58597.0
2018-10-12 15:50:00,130.88,131.36,130.66,130.67,142742.0,111.224,111.6319,111.037,111.0455,142742.0
2018-10-15 09:30:00,130.37,131.06,130.29,130.87,26656.0,110.7906,111.3769,110.7226,111.2155,26656.0
2018-10-15 09:40:00,130.93,131.39,130.86,131.22,10120.0,111.2664,111.6574,111.207,111.5129,10120.0
2018-10-15 09:50:00,131.32,131.72,131.04,131.66,32689.0,111.5979,111.9378,111.3599,111.8868,32689.0
2018-10-15 10:00:00,131.6,131.65,131.18,131.21,29486.0,111.8358,111.8783,111.4789,111.5044,29486.0
2018-10-15 10:10:00,131.22,131.4,131.12,131.16,60311.0,111.5129,111.6659,111.4279,111.4619,60311.0
2018-10-15 10:20:00,131.23,131.78,131.21,131.78,17598.0,111.5214,111.9888,111.5044,111.9888,17598.0
2018-10-15 10:30:00,131.79,132.16,131.78,132.01,28939.0,111.9973,112.3117,111.9888,112.1842,28939.0
2018-10-15 10:40:00,132.03,132.06,131.72,131.97,16132.0,112.2012,112.2267,111.9378,112.1503,16132.0
2018-10-15 10:50:00,131.89,131.97,131.69,131.69,9267.0,112.0823,112.1503,111.9123,111.9123,9267.0
2018-10-15 11:00:00,131.63,131.63,131.07,131.15,16500.0,111.8613,111.8613,111.3854,111.4534,16500.0
2018-10-15 11:10:00,131.12,131.32,130.96,131.2,15742.0,111.4279,111.5979,111.2919,111.4959,15742.0
2018-10-15 11:20:00,131.37,131.78,131.33,131.78,8586.0,111.6404,111.9888,111.6064,111.9888,8586.0
2018-10-15 11:30:00,131.72,131.72,131.49,131.56,10819.0,111.9378,111.9378,111.7423,111.8018,10819.0
2018-10-15 11:40:00,131.55,131.68,131.5,131.59,4407.0,111.7933,111.9038,111.7508,111.8273,4407.0
2018-10-15 11:50:00,131.59,131.64,131.09,131.11,11921.0,111.8273,111.8698,111.4024,111.4194,11921.0
2018-10-15 12:00:00,131.06,131.16,130.86,130.9,17927.0,111.3769,111.4619,111.207,111.241,17927.0
2018-10-15 12:10:00,130.9,131.03,130.68,131.0,9394.0,111.241,111.3514,111.054,111.3259,9394.0
2018-10-15 12:20:00,131.07,131.23,131.07,131.14,6862.0,111.3854,111.5214,111.3854,111.4449,6862.0
2018-10-15 12:30:00,131.15,131.35,131.11,131.24,5756.0,111.4534,111.6234,111.4194,111.5299,5756.0
2018-10-15 12:40:00,131.25,131.37,131.12,131.37,6364.0,111.5384,111.6404,111.4279,111.6404,6364.0
2018-10-15 12:50:00,131.27,131.36,131.2,131.24,3839.0,111.5554,111.6319,111.4959,111.5299,3839.0
2018-10-15 13:00:00,131.24,131.55,131.2,131.55,7552.0,111.5299,111.7933,111.4959,111.7933,7552.0
2018-10-15 13:10:00,131.45,131.51,131.36,131.39,5110.0,111.7084,111.7593,111.6319,111.6574,5110.0
2018-10-15 13:20:00,131.36,131.4,131.19,131.29,9123.0,111.6319,111.6659,111.4874,111.5724,9123.0
2018-10-15 13:30:00,131.34,131.58,131.21,131.56,8625.0,111.6149,111.8188,111.5044,111.8018,8625.0
2018-10-15 13:40:00,131.56,131.84,131.54,131.64,18010.0,111.8018,112.0398,111.7848,111.8698,18010.0
2018-10-15 13:50:00,131.63,131.68,131.45,131.55,8100.0,111.8613,111.9038,111.7084,111.7933,8100.0
2018-10-15 14:00:00,131.52,131.56,131.31,131.36,7439.0,111.7678,111.8018,111.5894,111.6319,7439.0
2018-10-15 14:10:00,131.39,131.48,131.25,131.4,17289.0,111.6574,111.7338,111.5384,111.6659,17289.0
2018-10-15 14:20:00,131.39,131.46,131.33,131.37,23581.0,111.6574,111.7169,111.6064,111.6404,23581.0
2018-10-15 14:30:00,131.28,131.48,131.17,131.48,14181.0,111.5639,111.7338,111.4704,111.7338,14181.0
2018-10-15 14:40:00,131.51,131.91,131.51,131.84,12897.0,111.7593,112.0993,111.7593,112.0398,12897.0
2018-10-15 14:50:00,131.91,132.03,131.77,131.78,9705.0,112.0993,112.2012,111.9803,111.9888,9705.0
2018-10-15 15:00:00,131.84,131.9,131.6,131.67,15428.0,112.0398,112.0908,111.8358,111.8953,15428.0
2018-10-15 15:10:00,131.63,131.74,131.46,131.5,48856.0,111.8613,111.9548,111.7169,111.7508,48856.0
2018-10-15 15:20:00,131.5,131.85,131.5,131.67,37460.0,111.7508,112.0483,111.7508,111.8953,37460.0
2018-10-15 15:30:00,131.63,131.69,131.41,131.58,68624.0,111.8613,111.9123,111.6744,111.8188,68624.0
2018-10-15 15:40:00,131.56,131.73,131.38,131.66,57770.0,111.8018,111.9463,111.6489,111.8868,57770.0
2018-10-15 15:50:00,131.64,131.65,131.19,131.22,150575.0,111.8698,111.8783,111.4874,111.5129,150575.0
2018-10-16 09:30:00,131.95,131.95,131.34,131.46,24655.0,112.1333,112.1333,111.6149,111.7169,24655.0
2018-10-16 09:40:00,131.64,131.64,130.92,131.07,13894.0,111.8698,111.8698,111.2579,111.3854,13894.0
2018-10-16 09:50:00,130.97,131.78,130.86,131.78,13993.0,111.3004,111.9888,111.207,111.9888,13993.0
2018-10-16 10:00:00,131.76,132.03,131.72,131.92,10362.0,111.9718,112.2012,111.9378,112.1078,10362.0
2018-10-16 10:10:00,132.02,132.26,131.9,132.26,14530.0,112.1927,112.3967,112.0908,112.3967,14530.0
2018-10-16 10:20:00,132.35,132.65,132.29,132.47,10434.0,112.4732,112.7281,112.4222,112.5752,10434.0
2018-10-16 10:30:00,132.39,132.5,132.3,132.46,10924.0,112.5072,112.6007,112.4307,112.5667,10924.0
2018-10-16 10:40:00,132.48,132.71,132.38,132.62,16038.0,112.5837,112.7791,112.4987,112.7026,16038.0
2018-10-16 10:50:00,132.65,133.04,132.62,132.99,15877.0,112.7281,113.0596,112.7026,113.0171,15877.0
2018-10-16 11:00:00,132.95,133.0,132.74,132.81,23794.0,112.9831,113.0256,112.8046,112.8641,23794.0
2018-10-16 11:10:00,132.8,133.06,132.77,132.89,35719.0,112.8556,113.0766,112.8301,112.9321,35719.0
2018-10-16 11:20:00,132.89,132.93,132.75,132.8,9726.0,112.9321,112.9661,112.8131,112.8556,9726.0
2018-10-16 11:30:00,132.78,132.82,132.65,132.71,13417.0,112.8386,112.8726,112.7281,112.7791,13417.0
2018-10-16 11:40:00,132.68,132.7,132.46,132.49,24657.0,112.7536,112.7706,112.5667,112.5922,24657.0
2018-10-16 11:50:00,132.5,132.74,132.35,132.74,26812.0,112.6007,112.8046,112.4732,112.8046,26812.0
2018-10-16 12:00:00,132.68,132.76,132.53,132.57,31008.0,112.7536,112.8216,112.6262,112.6601,31008.0
2018-10-16 12:10:00,132.58,132.58,132.3,132.33,51043.0,112.6686,112.6686,112.4307,112.4562,51043.0
2018-10-16 12:20:00,132.32,132.4,132.26,132.37,6988.0,112.4477,112.5157,112.3967,112.4902,6988.0
2018-10-16 12:30:00,132.38,132.55,132.29,132.55,22117.0,112.4987,112.6432,112.4222,112.6432,22117.0
2018-10-16 12:40:00,132.52,132.67,132.47,132.54,8743.0,112.6177,112.7451,112.5752,112.6347,8743.0
2018-10-16 12:50:00,132.54,132.75,132.54,132.6,5965.0,112.6347,112.8131,112.6347,112.6856,5965.0
2018-10-16 13:00:00,132.58,132.6,132.34,132.34,9682.0,112.6686,112.6856,112.4647,112.4647,9682.0
2018-10-16 13:10:00,132.34,132.69,132.32,132.5,13748.0,112.4647,112.7621,112.4477,112.6007,13748.0
2018-10-16 13:20:00,132.56,132.71,132.49,132.71,17180.0,112.6516,112.7791,112.5922,112.7791,17180.0
2018-10-16 13:30:00,132.74,132.89,132.65,132.78,7146.0,112.8046,112.9321,112.7281,112.8386,7146.0
2018-10-16 13:40:00,132.78,132.93,132.68,132.89,10602.0,112.8386,112.9661,112.7536,112.9321,10602.0
2018-10-16 13:50:00,132.93,132.93,132.68,132.78,5975.0,112.9661,112.9661,112.7536,112.8386,5975.0
2018-10-16 14:00:00,132.8,132.81,132.65,132.73,8333.0,112.8556,112.8641,112.7281,112.7961,8333.0
2018-10-16 14:10:00,132.77,132.85,132.68,132.74,9570.0,112.8301,112.8981,112.7536,112.8046,9570.0
2018-10-16 14:20:00,132.79,133.05,132.73,133.05,14535.0,112.8471,113.0681,112.7961,113.0681,14535.0
2018-10-16 14:30:00,133.07,133.3,133.05,133.23,20636.0,113.0851,113.2805,113.0681,113.221,20636.0
2018-10-16 14:40:00,133.21,133.24,132.91,132.92,15553.0,113.204,113.2295,112.9491,112.9576,15553.0
2018-10-16 14:50:00,132.93,132.93,132.44,132.47,64463.0,112.9661,112.9661,112.5497,112.5752,64463.0
2018-10-16 15:00:00,132.44,132.53,132.38,132.5,22974.0,112.5497,112.6262,112.4987,112.6007,22974.0
2018-10-16 15:10:00,132.48,132.58,132.32,132.54,24442.0,112.5837,112.6686,112.4477,112.6347,24442.0
2018-10-16 15:20:00,132.53,132.53,132.24,132.27,22297.0,112.6262,112.6262,112.3797,112.4052,22297.0
2018-10-16 15:30:00,132.26,132.71,132.23,132.71,67795.0,112.3967,112.7791,112.3712,112.7791,67795.0
2018-10-16 15:40:00,132.71,132.98,132.69,132.98,89387.0,112.7791,113.0086,112.7621,113.0086,89387.0
2018-10-16 15:50:00,133.0,133.16,132.83,133.08,159697.0,113.0256,113.1615,112.8811,113.0936,159697.0
2018-10-17 09:30:00,132.42,132.98,132.01,132.4,20743.0,112.5327,113.0086,112.1842,112.5157,20743.0
2018-10-17 09:40:00,132.52,132.63,132.25,132.25,27059.0,112.6177,112.7111,112.3882,112.3882,27059.0
2018-10-17 09:50:00,132.24,132.51,131.8,131.86,21258.0,112.3797,112.6092,112.0058,112.0568,21258.0
2018-10-17 10:00:00,131.79,132.45,131.79,132.45,17446.0,111.9973,112.5582,111.9973,112.5582,17446.0
2018-10-17 10:10:00,132.3,132.31,131.82,131.94,8918.0,112.4307,112.4392,112.0228,112.1248,8918.0
2018-10-17 10:20:00,131.89,132.2,131.86,132.0,8466.0,112.0823,112.3457,112.0568,112.1758,8466.0
2018-10-17 10:30:00,132.05,132.11,131.41,131.53,13465.0,112.2182,112.2692,111.6744,111.7763,13465.0
2018-10-17 10:40:00,131.5,131.5,130.88,131.24,11109.0,111.7508,111.7508,111.224,111.5299,11109.0
2018-10-17 10:50:00,131.17,131.38,130.9,131.01,26306.0,111.4704,111.6489,111.241,111.3344,26306.0
2018-10-17 11:00:00,130.95,131.07,130.64,131.01,8946.0,111.2834,111.3854,111.02,111.3344,8946.0
2018-10-17 11:10:00,131.02,131.09,130.78,131.0,12573.0,111.3429,111.4024,111.139,111.3259,12573.0
2018-10-17 11:20:00,131.0,131.07,130.91,131.07,14102.0,111.3259,111.3854,111.2495,111.3854,14102.0
2018-10-17 11:30:00,131.08,131.13,130.98,131.06,16989.0,111.3939,111.4364,111.3089,111.3769,16989.0
2018-10-17 11:40:00,131.06,131.87,131.06,131.81,20492.0,111.3769,112.0653,111.3769,112.0143,20492.0
2018-10-17 11:50:00,131.84,132.0,131.66,132.0,7634.0,112.0398,112.1758,111.8868,112.1758,7634.0
2018-10-17 12:00:00,132.02,132.21,131.9,132.12,12717.0,112.1927,112.3542,112.0908,112.2777,12717.0
2018-10-17 12:10:00,132.16,132.3,131.98,132.23,9440.0,112.3117,112.4307,112.1588,112.3712,9440.0
2018-10-17 12:20:00,132.24,132.38,132.12,132.2,12438.0,112.3797,112.4987,112.2777,112.3457,12438.0
2018-10-17 12:30:00,132.18,132.22,132.0,132.0,7622.0,112.3287,112.3627,112.1758,112.1758,7622.0
2018-10-17 12:40:00,132.06,132.31,132.06,132.08,8139.0,112.2267,112.4392,112.2267,112.2437,8139.0
2018-10-17 12:50:00,132.1,132.22,131.98,132.07,11136.0,112.2607,112.3627,112.1588,112.2352,11136.0
2018-10-17 13:00:00,132.11,132.29,132.01,132.1,11756.0,112.2692,112.4222,112.1842,112.2607,11756.0
2018-10-17 13:10:00,132.15,132.17,131.96,132.05,5990.0,112.3032,112.3202,112.1418,112.2182,5990.0
2018-10-17 13:20:00,132.05,132.27,132.02,132.2,4796.0,112.2182,112.4052,112.1927,112.3457,4796.0
2018-10-17 13:30:00,132.25,132.26,132.03,132.2,8331.0,112.3882,112.3967,112.2012,112.3457,8331.0
2018-10-17 13:40:00,132.27,132.36,132.13,132.16,8189.0,112.4052,112.4817,112.2862,112.3117,8189.0
2018-10-17 13:50:00,132.16,132.57,132.16,132.57,20603.0,112.3117,112.6601,112.3117,112.6601,20603.0
2018-10-17 14:00:00,132.55,132.59,132.21,132.39,21235.0,112.6432,112.6771,112.3542,112.5072,21235.0
2018-10-17 14:10:00,132.36,132.36,131.99,132.14,13371.0,112.4817,112.4817,112.1673,112.2947,13371.0
2018-10-17 14:20:00,132.1,132.11,131.61,131.65,12778.0,112.2607,112.2692,111.8443,111.8783,12778.0
2018-10-17 14:30:00,131.66,131.8,131.5,131.63,10199.0,111.8868,112.0058,111.7508,111.8613,10199.0
2018-10-17 14:40:00,131.66,131.97,131.66,131.97,5950.0,111.8868,112.1503,111.8868,112.1503,5950.0
2018-10-17 14:50:00,131.94,132.2,131.89,132.05,7672.0,112.1248,112.3457,112.0823,112.2182,7672.0
2018-10-17 15:00:00,132.03,132.13,131.87,132.13,14441.0,112.2012,112.2862,112.0653,112.2862,14441.0
2018-10-17 15:10:00,132.12,132.17,131.8,131.87,13914.0,112.2777,112.3202,112.0058,112.0653,13914.0
2018-10-17 15:20:00,131.89,132.11,131.77,132.0,20741.0,112.0823,112.2692,111.9803,112.1758,20741.0
2018-10-17 15:30:00,131.99,132.09,131.59,131.77,32195.0,112.1673,112.2522,111.8273,111.9803,32195.0
2018-10-17 15:40:00,131.78,131.78,131.47,131.69,33200.0,111.9888,111.9888,111.7253,111.9123,33200.0
2018-10-17 15:50:00,131.68,132.03,131.68,131.99,90699.0,111.9038,112.2012,111.9038,112.1673,90699.0
2018-10-18 09:30:00,126.68,129.96,126.68,129.53,462818.0,107.6547,110.4421,107.6547,110.0767,462818.0
2018-10-18 09:40:00,129.29,129.56,128.51,129.47,91873.0,109.8727,110.1022,109.2099,110.0257,91873.0
2018-10-18 09:50:00,129.52,130.0,129.25,129.58,132408.0,110.0682,110.4761,109.8388,110.1192,132408.0
2018-10-18 10:00:00,129.47,129.67,129.23,129.23,62598.0,110.0257,110.1957,109.8218,109.8218,62598.0
2018-10-18 10:10:00,129.29,129.72,128.88,129.5,48362.0,109.8727,110.2382,109.5243,110.0512,48362.0
2018-10-18 10:20:00,129.55,129.96,129.49,129.94,58097.0,110.0937,110.4421,110.0427,110.4251,58097.0
2018-10-18 10:30:00,129.96,130.18,129.93,130.06,157387.0,110.4421,110.6291,110.4166,110.5271,157387.0
2018-10-18 10:40:00,130.12,130.43,129.8,130.0,128968.0,110.5781,110.8415,110.3062,110.4761,128968.0
2018-10-18 10:50:00,130.05,130.34,129.83,130.1,158317.0,110.5186,110.7651,110.3316,110.5611,158317.0
2018-10-18 11:00:00,130.12,130.22,129.73,130.02,71493.0,110.5781,110.6631,110.2467,110.4931,71493.0
2018-10-18 11:10:00,130.02,130.23,129.68,129.99,40882.0,110.4931,110.6716,110.2042,110.4676,40882.0
2018-10-18 11:20:00,129.99,130.01,129.51,129.53,45057.0,110.4676,110.4846,110.0597,110.0767,45057.0
2018-10-18 11:30:00,129.52,129.7,129.0,129.39,62716.0,110.0682,110.2212,109.6263,109.9577,62716.0
2018-10-18 11:40:00,129.36,129.54,128.4,128.58,133953.0,109.9322,110.0852,109.1164,109.2694,133953.0
2018-10-18 11:50:00,128.59,128.97,128.41,128.81,63007.0,109.2779,109.6008,109.1249,109.4648,63007.0
2018-10-18 12:00:00,128.8,129.12,128.69,128.98,106566.0,109.4563,109.7283,109.3629,109.6093,106566.0
2018-10-18 12:10:00,128.98,129.08,128.41,128.68,63474.0,109.6093,109.6943,109.1249,109.3544,63474.0
2018-10-18 12:20:00,128.68,129.33,128.66,129.12,23393.0,109.3544,109.9067,109.3374,109.7283,23393.0
2018-10-18 12:30:00,129.06,129.5,128.95,129.38,23925.0,109.6773,110.0512,109.5838,109.9492,23925.0
2018-10-18 12:40:00,129.45,129.55,129.25,129.32,24243.0,110.0087,110.0937,109.8388,109.8982,24243.0
2018-10-18 12:50:00,129.34,129.49,129.09,129.1,25391.0,109.9152,110.0427,109.7028,109.7113,25391.0
2018-10-18 13:00:00,129.16,129.21,128.88,128.99,55782.0,109.7623,109.8048,109.5243,109.6178,55782.0
2018-10-18 13:10:00,128.95,128.98,128.63,128.68,33100.0,109.5838,109.6093,109.3119,109.3544,33100.0
2018-10-18 13:20:00,128.7,128.86,128.45,128.49,69758.0,109.3714,109.5073,109.1589,109.1929,69758.0
2018-10-18 13:30:00,128.51,128.67,128.27,128.5,52299.0,109.2099,109.3459,109.0059,109.2014,52299.0
2018-10-18 13:40:00,128.47,128.5,128.11,128.3,58543.0,109.1759,109.2014,108.87,109.0314,58543.0
2018-10-18 13:50:00,128.28,128.44,128.06,128.29,66168.0,109.0144,109.1504,108.8275,109.0229,66168.0
2018-10-18 14:00:00,128.32,128.81,128.29,128.53,42128.0,109.0484,109.4648,109.0229,109.2269,42128.0
2018-10-18 14:10:00,128.48,128.54,128.09,128.09,32723.0,109.1844,109.2354,108.853,108.853,32723.0
2018-10-18 14:20:00,128.05,128.69,128.05,128.38,36865.0,108.819,109.3629,108.819,109.0994,36865.0
2018-10-18 14:30:00,128.34,128.41,128.07,128.34,34944.0,109.0654,109.1249,108.836,109.0654,34944.0
2018-10-18 14:40:00,128.28,128.74,128.17,128.43,33688.0,109.0144,109.4053,108.921,109.1419,33688.0
2018-10-18 14:50:00,128.4,128.6,128.3,128.31,23055.0,109.1164,109.2864,109.0314,109.0399,23055.0
2018-10-18 15:00:00,128.25,128.35,127.84,127.87,29867.0,108.9889,109.0739,108.6405,108.666,29867.0
2018-10-18 15:10:00,127.86,128.22,127.6,127.91,46597.0,108.6575,108.9634,108.4366,108.7,46597.0
2018-10-18 15:20:00,127.89,128.16,127.74,128.02,60141.0,108.683,108.9125,108.5555,108.7935,60141.0
2018-10-18 15:30:00,128.02,128.41,127.8,128.39,71624.0,108.7935,109.1249,108.6065,109.1079,71624.0
2018-10-18 15:40:00,128.44,128.53,128.07,128.4,71424.0,109.1504,109.2269,108.836,109.1164,71424.0
2018-10-18 15:50:00,128.38,128.43,128.11,128.42,144291.0,109.0994,109.1419,108.87,109.1334,144291.0
2018-10-19 09:30:00,128.38,128.58,127.31,127.92,132699.0,109.0994,109.2694,108.1901,108.7085,132699.0
2018-10-19 09:40:00,127.92,128.14,127.69,127.86,39334.0,108.7085,108.8955,108.513,108.6575,39334.0
2018-10-19 09:50:00,128.0,128.48,127.86,128.19,40767.0,108.7765,109.1844,108.6575,108.938,40767.0
2018-10-19 10:00:00,128.23,128.49,128.07,128.07,28960.0,108.9719,109.1929,108.836,108.836,28960.0
2018-10-19 10:10:00,128.07,128.07,127.57,127.71,46779.0,108.836,108.836,108.4111,108.53,46779.0
2018-10-19 10:20:00,127.76,127.92,127.2,127.34,28470.0,108.5725,108.7085,108.0966,108.2156,28470.0
2018-10-19 10:30:00,127.35,127.75,127.3,127.42,20545.0,108.2241,108.564,108.1816,108.2836,20545.0
2018-10-19 10:40:00,127.42,127.46,127.17,127.29,20049.0,108.2836,108.3176,108.0711,108.1731,20049.0
2018-10-19 10:50:00,127.32,127.34,126.99,127.12,16573.0,108.1986,108.2156,107.9182,108.0286,16573.0
2018-10-19 11:00:00,127.15,127.39,127.11,127.25,25210.0,108.0541,108.2581,108.0201,108.1391,25210.0
2018-10-19 11:10:00,127.3,127.66,127.25,127.25,26970.0,108.1816,108.4875,108.1391,108.1391,26970.0
2018-10-19 11:20:00,127.28,127.3,126.99,127.17,32069.0,108.1646,108.1816,107.9182,108.0711,32069.0
2018-10-19 11:30:00,127.22,127.23,126.68,126.75,20125.0,108.1136,108.1221,107.6547,107.7142,20125.0
2018-10-19 11:40:00,126.78,126.84,126.54,126.75,17379.0,107.7397,107.7907,107.5358,107.7142,17379.0
2018-10-19 11:50:00,126.79,127.26,126.77,127.2,26252.0,107.7482,108.1476,107.7312,108.0966,26252.0
2018-10-19 12:00:00,127.17,127.25,126.93,126.94,52886.0,108.0711,108.1391,107.8672,107.8757,52886.0
2018-10-19 12:10:00,126.92,127.0,126.75,126.82,20328.0,107.8587,107.9267,107.7142,107.7737,20328.0
2018-10-19 12:20:00,126.79,126.79,126.42,126.62,19003.0,107.7482,107.7482,107.4338,107.6037,19003.0
2018-10-19 12:30:00,126.57,126.67,126.42,126.56,18044.0,107.5612,107.6462,107.4338,107.5528,18044.0
2018-10-19 12:40:00,126.49,126.73,126.29,126.7,18648.0,107.4933,107.6972,107.3233,107.6717,18648.0
2018-10-19 12:50:00,126.64,126.74,126.49,126.56,16201.0,107.6207,107.7057,107.4933,107.5528,16201.0
2018-10-19 13:00:00,126.51,126.66,126.44,126.54,13354.0,107.5103,107.6377,107.4508,107.5358,13354.0
2018-10-19 13:10:00,126.54,127.08,126.54,126.93,21231.0,107.5358,107.9947,107.5358,107.8672,21231.0
2018-10-19 13:20:00,126.95,127.01,126.7,126.83,11528.0,107.8842,107.9352,107.6717,107.7822,11528.0
2018-10-19 13:30:00,126.88,127.14,126.81,126.89,35511.0,107.8247,108.0456,107.7652,107.8332,35511.0
2018-10-19 13:40:00,126.91,127.06,126.83,127.01,29312.0,107.8502,107.9777,107.7822,107.9352,29312.0
2018-10-19 13:50:00,126.98,127.08,126.92,126.96,15095.0,107.9097,107.9947,107.8587,107.8927,15095.0
2018-10-19 14:00:00,126.91,126.91,126.13,126.38,24236.0,107.8502,107.8502,107.1873,107.3998,24236.0
2018-10-19 14:10:00,126.34,126.68,126.34,126.6,23441.0,107.3658,107.6547,107.3658,107.5867,23441.0
2018-10-19 14:20:00,126.58,126.99,126.54,126.91,17736.0,107.5697,107.9182,107.5358,107.8502,17736.0
2018-10-19 14:30:00,126.9,127.16,126.76,127.07,24835.0,107.8417,108.0626,107.7227,107.9862,24835.0
2018-10-19 14:40:00,127.07,127.31,126.95,127.27,19081.0,107.9862,108.1901,107.8842,108.1561,19081.0
2018-10-19 14:50:00,127.23,127.4,127.04,127.07,19711.0,108.1221,108.2666,107.9607,107.9862,19711.0
2018-10-19 15:00:00,127.07,127.11,126.57,126.66,36312.0,107.9862,108.0201,107.5612,107.6377,36312.0
2018-10-19 15:10:00,126.65,127.03,126.63,127.03,23537.0,107.6292,107.9522,107.6122,107.9522,23537.0
2018-10-19 15:20:00,127.01,127.28,126.84,127.19,43956.0,107.9352,108.1646,107.7907,108.0881,43956.0
2018-10-19 15:30:00,127.17,127.34,127.09,127.09,46762.0,108.0711,108.2156,108.0032,108.0032,46762.0
2018-10-19 15:40:00,127.1,127.3,127.04,127.15,44111.0,108.0117,108.1816,107.9607,108.0541,44111.0
2018-10-19 15:50:00,127.15,127.33,127.01,127.02,141655.0,108.0541,108.2071,107.9352,107.9437,141655.0
2018-10-22 09:30:00,127.56,128.15,126.98,127.3,57214.0,108.4026,108.904,107.9097,108.1816,57214.0
2018-10-22 09:40:00,127.34,128.02,127.25,127.77,32286.0,108.2156,108.7935,108.1391,108.581,32286.0
2018-10-22 09:50:00,127.7,127.72,127.07,127.32,13853.0,108.5215,108.5385,107.9862,108.1986,13853.0
2018-10-22 10:00:00,127.34,127.41,126.99,127.06,24486.0,108.2156,108.2751,107.9182,107.9777,24486.0
2018-10-22 10:10:00,127.02,127.24,126.72,126.72,47657.0,107.9437,108.1306,107.6887,107.6887,47657.0
2018-10-22 10:20:00,126.72,126.83,126.51,126.64,18953.0,107.6887,107.7822,107.5103,107.6207,18953.0
2018-10-22 10:30:00,126.63,127.0,126.62,126.81,19521.0,107.6122,107.9267,107.6037,107.7652,19521.0
2018-10-22 10:40:00,126.89,127.13,126.8,127.09,43993.0,107.8332,108.0371,107.7567,108.0032,43993.0
2018-10-22 10:50:00,127.05,127.22,126.96,127.06,39321.0,107.9692,108.1136,107.8927,107.9777,39321.0
2018-10-22 11:00:00,127.03,127.15,126.84,126.84,22161.0,107.9522,108.0541,107.7907,107.7907,22161.0
2018-10-22 11:10:00,126.86,126.86,126.55,126.65,22674.0,107.8077,107.8077,107.5443,107.6292,22674.0
2018-10-22 11:20:00,126.66,127.01,126.58,126.79,20638.0,107.6377,107.9352,107.5697,107.7482,20638.0
2018-10-22 11:30:00,126.81,126.86,126.63,126.69,21434.0,107.7652,107.8077,107.6122,107.6632,21434.0
2018-10-22 11:40:00,126.67,126.96,126.45,126.92,18193.0,107.6462,107.8927,107.4593,107.8587,18193.0
2018-10-22 11:50:00,126.9,126.91,126.55,126.77,26363.0,107.8417,107.8502,107.5443,107.7312,26363.0
2018-10-22 12:00:00,126.79,127.27,126.7,126.98,19062.0,107.7482,108.1561,107.6717,107.9097,19062.0
2018-10-22 12:10:00,126.99,127.03,126.65,126.75,10080.0,107.9182,107.9522,107.6292,107.7142,10080.0
2018-10-22 12:20:00,126.79,126.81,126.57,126.59,11317.0,107.7482,107.7652,107.5612,107.5782,11317.0
2018-10-22 12:30:00,126.59,126.7,126.45,126.6,21449.0,107.5782,107.6717,107.4593,107.5867,21449.0
2018-10-22 12:40:00,126.63,126.8,126.59,126.59,28480.0,107.6122,107.7567,107.5782,107.5782,28480.0
2018-10-22 12:50:00,126.6,126.85,126.59,126.73,28936.0,107.5867,107.7992,107.5782,107.6972,28936.0
2018-10-22 13:00:00,126.71,126.98,126.67,126.98,31608.0,107.6802,107.9097,107.6462,107.9097,31608.0
2018-10-22 13:10:00,126.98,127.13,126.92,127.0,26050.0,107.9097,108.0371,107.8587,107.9267,26050.0
2018-10-22 13:20:00,127.0,127.19,126.98,127.18,28490.0,107.9267,108.0881,107.9097,108.0796,28490.0
2018-10-22 13:30:00,127.19,127.61,127.08,127.5,34120.0,108.0881,108.4451,107.9947,108.3516,34120.0
2018-10-22 13:40:00,127.5,127.69,127.49,127.61,55656.0,108.3516,108.513,108.3431,108.4451,55656.0
2018-10-22 13:50:00,127.58,127.9,127.51,127.8,28264.0,108.4196,108.6915,108.3601,108.6065,28264.0
2018-10-22 14:00:00,127.79,128.04,127.79,127.84,23705.0,108.598,108.8105,108.598,108.6405,23705.0
2018-10-22 14:10:00,127.87,127.92,127.38,127.42,21885.0,108.666,108.7085,108.2496,108.2836,21885.0
2018-10-22 14:20:00,127.43,127.49,127.36,127.45,24529.0,108.2921,108.3431,108.2326,108.3091,24529.0
2018-10-22 14:30:00,127.45,127.72,127.43,127.59,22511.0,108.3091,108.5385,108.2921,108.4281,22511.0
2018-10-22 14:40:00,127.62,127.83,127.48,127.8,23963.0,108.4536,108.632,108.3346,108.6065,23963.0
2018-10-22 14:50:00,127.8,127.83,127.59,127.65,22371.0,108.6065,108.632,108.4281,108.4791,22371.0
2018-10-22 15:00:00,127.6,127.91,127.56,127.63,34880.0,108.4366,108.7,108.4026,108.4621,34880.0
2018-10-22 15:10:00,127.65,127.92,127.52,127.56,67477.0,108.4791,108.7085,108.3686,108.4026,67477.0
2018-10-22 15:20:00,127.56,127.73,127.5,127.57,40668.0,108.4026,108.547,108.3516,108.4111,40668.0
2018-10-22 15:30:00,127.55,127.9,127.45,127.45,50931.0,108.3941,108.6915,108.3091,108.3091,50931.0
2018-10-22 15:40:00,127.41,127.58,127.31,127.44,41479.0,108.2751,108.4196,108.1901,108.3006,41479.0
2018-10-22 15:50:00,127.41,127.57,127.31,127.32,130157.0,108.2751,108.4111,108.1901,108.1986,130157.0
2018-10-23 09:30:00,124.57,124.67,122.34,123.09,221731.0,105.8616,105.9466,103.9665,104.6039,221731.0
2018-10-23 09:40:00,123.04,123.81,122.36,123.67,145465.0,104.5614,105.2158,103.9835,105.0968,145465.0
2018-10-23 09:50:00,123.64,123.86,123.34,123.71,90145.0,105.0713,105.2582,104.8163,105.1308,90145.0
2018-10-23 10:00:00,123.7,123.76,122.69,122.77,105741.0,105.1223,105.1733,104.264,104.3319,105741.0
2018-10-23 10:10:00,122.77,123.01,122.03,122.09,54746.0,104.3319,104.5359,103.7031,103.7541,54746.0
2018-10-23 10:20:00,122.11,122.57,121.97,122.48,77850.0,103.7711,104.162,103.6521,104.0855,77850.0
2018-10-23 10:30:00,122.45,122.73,122.17,122.66,63092.0,104.06,104.298,103.8221,104.2385,63092.0
2018-10-23 10:40:00,122.67,122.95,122.43,122.9,98218.0,104.247,104.4849,104.043,104.4424,98218.0
2018-10-23 10:50:00,122.9,122.93,122.44,122.62,50764.0,104.4424,104.4679,104.0515,104.2045,50764.0
2018-10-23 11:00:00,122.61,123.09,122.54,122.96,87099.0,104.196,104.6039,104.1365,104.4934,87099.0
2018-10-23 11:10:00,122.97,123.2,122.9,123.14,71986.0,104.5019,104.6974,104.4424,104.6464,71986.0
2018-10-23 11:20:00,123.15,123.51,123.1,123.23,55908.0,104.6549,104.9608,104.6124,104.7229,55908.0
2018-10-23 11:30:00,123.2,123.47,123.01,123.01,63946.0,104.6974,104.9268,104.5359,104.5359,63946.0
2018-10-23 11:40:00,123.07,123.29,122.93,123.13,45752.0,104.5869,104.7739,104.4679,104.6379,45752.0
2018-10-23 11:50:00,123.12,123.12,122.9,122.9,25383.0,104.6294,104.6294,104.4424,104.4424,25383.0
2018-10-23 12:00:00,122.87,123.61,122.86,123.61,44201.0,104.4169,105.0458,104.4084,105.0458,44201.0
2018-10-23 12:10:00,123.67,123.71,123.41,123.46,49212.0,105.0968,105.1308,104.8758,104.9183,49212.0
2018-10-23 12:20:00,123.45,123.65,123.37,123.49,54403.0,104.9098,105.0798,104.8418,104.9438,54403.0
2018-10-23 12:30:00,123.51,123.84,123.51,123.81,65190.0,104.9608,105.2413,104.9608,105.2158,65190.0
2018-10-23 12:40:00,123.79,124.13,123.77,123.95,40742.0,105.1988,105.4877,105.1818,105.3347,40742.0
2018-10-23 12:50:00,123.98,124.16,123.84,124.02,37134.0,105.3602,105.5132,105.2413,105.3942,37134.0
2018-10-23 13:00:00,124.01,124.75,123.74,124.64,57231.0,105.3857,106.0146,105.1563,105.9211,57231.0
2018-10-23 13:10:00,124.67,124.73,124.28,124.49,37656.0,105.9466,105.9976,105.6152,105.7936,37656.0
2018-10-23 13:20:00,124.44,124.79,124.43,124.73,36196.0,105.7511,106.0486,105.7426,105.9976,36196.0
2018-10-23 13:30:00,124.74,125.12,124.71,124.9,106507.0,106.0061,106.329,105.9806,106.1421,106507.0
2018-10-23 13:40:00,124.94,124.94,124.4,124.45,50924.0,106.176,106.176,105.7171,105.7596,50924.0
2018-10-23 13:50:00,124.46,124.6,124.06,124.2,69566.0,105.7681,105.8871,105.4282,105.5472,69566.0
2018-10-23 14:00:00,124.22,124.72,124.19,124.64,28119.0,105.5642,105.9891,105.5387,105.9211,28119.0
2018-10-23 14:10:00,124.66,125.39,124.56,125.39,62827.0,105.9381,106.5585,105.8531,106.5585,62827.0
2018-10-23 14:20:00,125.4,125.85,125.2,125.7,73519.0,106.567,106.9494,106.397,106.8219,73519.0
2018-10-23 14:30:00,125.73,127.04,125.7,126.88,148177.0,106.8474,107.9607,106.8219,107.8247,148177.0
2018-10-23 14:40:00,126.84,126.89,126.22,126.66,80056.0,107.7907,107.8332,107.2638,107.6377,80056.0
2018-10-23 14:50:00,126.7,127.13,126.55,127.04,81432.0,107.6717,108.0371,107.5443,107.9607,81432.0
2018-10-23 15:00:00,127.04,127.18,126.84,126.89,74479.0,107.9607,108.0796,107.7907,107.8332,74479.0
2018-10-23 15:10:00,126.87,127.11,126.84,126.95,59430.0,107.8162,108.0201,107.7907,107.8842,59430.0
2018-10-23 15:20:00,126.97,127.67,126.97,127.42,124461.0,107.9012,108.496,107.9012,108.2836,124461.0
2018-10-23 15:30:00,127.41,127.46,126.56,126.59,131523.0,108.2751,108.3176,107.5528,107.5782,131523.0
2018-10-23 15:40:00,126.59,126.79,126.32,126.49,93314.0,107.5782,107.7482,107.3488,107.4933,93314.0
2018-10-23 15:50:00,126.46,126.72,126.24,126.54,206262.0,107.4678,107.6887,107.2808,107.5358,206262.0
2018-10-24 09:30:00,125.99,126.35,123.3,123.72,217949.0,107.0684,107.3743,104.7823,105.1393,217949.0
2018-10-24 09:40:00,123.77,125.14,123.65,124.59,149087.0,105.1818,106.346,105.0798,105.8786,149087.0
2018-10-24 09:50:00,124.59,125.12,123.81,125.0,104729.0,105.8786,106.329,105.2158,106.227,104729.0
2018-10-24 10:00:00,124.87,125.19,124.42,125.07,68440.0,106.1166,106.3885,105.7341,106.2865,68440.0
2018-10-24 10:10:00,125.05,125.17,124.71,124.76,40836.0,106.2695,106.3715,105.9806,106.0231,40836.0
2018-10-24 10:20:00,124.76,125.0,124.67,124.93,50750.0,106.0231,106.227,105.9466,106.1675,50750.0
2018-10-24 10:30:00,124.91,124.91,123.93,124.06,115352.0,106.1506,106.1506,105.3177,105.4282,115352.0
2018-10-24 10:40:00,124.1,124.59,123.22,123.72,115933.0,105.4622,105.8786,104.7144,105.1393,115933.0
2018-10-24 10:50:00,123.74,124.0,123.02,123.02,91737.0,105.1563,105.3772,104.5444,104.5444,91737.0
2018-10-24 11:00:00,123.05,123.33,122.04,122.07,92434.0,104.5699,104.8078,103.7116,103.7371,92434.0
2018-10-24 11:10:00,122.11,122.74,121.88,121.93,51624.0,103.7711,104.3065,103.5756,103.6181,51624.0
2018-10-24 11:20:00,121.98,122.57,121.77,121.88,56398.0,103.6606,104.162,103.4821,103.5756,56398.0
2018-10-24 11:30:00,121.94,122.84,121.74,122.55,39183.0,103.6266,104.3914,103.4566,104.145,39183.0
2018-10-24 11:40:00,122.59,123.44,122.34,123.12,50870.0,104.179,104.9013,103.9665,104.6294,50870.0
2018-10-24 11:50:00,123.12,123.6,122.8,123.25,38695.0,104.6294,105.0373,104.3574,104.7399,38695.0
2018-10-24 12:00:00,123.2,123.7,123.1,123.36,67116.0,104.6974,105.1223,104.6124,104.8333,67116.0
2018-10-24 12:10:00,123.3,123.6,122.67,122.71,38526.0,104.7823,105.0373,104.247,104.281,38526.0
2018-10-24 12:20:00,122.68,123.15,122.63,122.91,31661.0,104.2555,104.6549,104.213,104.4509,31661.0
2018-10-24 12:30:00,122.94,123.0,122.44,122.44,21174.0,104.4764,104.5274,104.0515,104.0515,21174.0
2018-10-24 12:40:00,122.48,122.81,122.46,122.52,19129.0,104.0855,104.3659,104.0685,104.1195,19129.0
2018-10-24 12:50:00,122.59,122.94,122.35,122.75,23217.0,104.179,104.4764,103.975,104.315,23217.0
2018-10-24 13:00:00,122.75,122.75,122.19,122.26,23695.0,104.315,104.315,103.8391,103.8985,23695.0
2018-10-24 13:10:00,122.3,122.68,122.05,122.63,31003.0,103.9325,104.2555,103.7201,104.213,31003.0
2018-10-24 13:20:00,122.62,122.62,122.11,122.19,31532.0,104.2045,104.2045,103.7711,103.8391,31532.0
2018-10-24 13:30:00,122.26,122.36,121.68,121.71,37059.0,103.8985,103.9835,103.4056,103.4311,37059.0
2018-10-24 13:40:00,121.67,122.26,121.65,122.1,36217.0,103.3971,103.8985,103.3802,103.7626,36217.0
2018-10-24 13:50:00,122.1,122.27,121.6,121.86,32835.0,103.7626,103.907,103.3377,103.5586,32835.0
2018-10-24 14:00:00,121.85,121.86,121.28,121.33,36851.0,103.5501,103.5586,103.0657,103.1082,36851.0
2018-10-24 14:10:00,121.37,121.78,121.24,121.56,41730.0,103.1422,103.4906,103.0317,103.3037,41730.0
2018-10-24 14:20:00,121.59,122.14,121.5,122.04,49342.0,103.3292,103.7966,103.2527,103.7116,49342.0
2018-10-24 14:30:00,122.1,122.44,122.02,122.31,49501.0,103.7626,104.0515,103.6946,103.941,49501.0
2018-10-24 14:40:00,122.29,122.64,122.11,122.32,46018.0,103.924,104.2215,103.7711,103.9495,46018.0
2018-10-24 14:50:00,122.33,122.5,122.0,122.32,50350.0,103.958,104.1025,103.6776,103.9495,50350.0
2018-10-24 15:00:00,122.3,122.34,121.66,121.84,70710.0,103.9325,103.9665,103.3887,103.5416,70710.0
2018-10-24 15:10:00,121.8,122.0,121.5,121.53,74095.0,103.5076,103.6776,103.2527,103.2782,74095.0
2018-10-24 15:20:00,121.51,121.78,121.05,121.06,103784.0,103.2612,103.4906,102.8703,102.8788,103784.0
2018-10-24 15:30:00,121.09,121.34,120.61,120.75,158064.0,102.9043,103.1167,102.4963,102.6153,158064.0
2018-10-24 15:40:00,120.69,121.1,120.25,120.43,197647.0,102.5643,102.9128,102.1904,102.3434,197647.0
2018-10-24 15:50:00,120.41,120.78,119.38,119.72,276747.0,102.3264,102.6408,101.4511,101.74,276747.0
2018-10-25 09:30:00,120.87,121.34,120.45,121.16,75066.0,102.7173,103.1167,102.3604,102.9637,75066.0
2018-10-25 09:40:00,121.29,122.0,120.87,122.0,101024.0,103.0742,103.6776,102.7173,103.6776,101024.0
2018-10-25 09:50:00,122.04,122.1,121.06,121.53,82604.0,103.7116,103.7626,102.8788,103.2782,82604.0
2018-10-25 10:00:00,121.48,121.7,121.09,121.34,61079.0,103.2357,103.4226,102.9043,103.1167,61079.0
2018-10-25 10:10:00,121.35,121.39,120.86,120.92,48585.0,103.1252,103.1592,102.7088,102.7598,48585.0
2018-10-25 10:20:00,120.92,121.41,120.71,121.34,40280.0,102.7598,103.1762,102.5813,103.1167,40280.0
2018-10-25 10:30:00,121.36,121.62,120.96,121.42,39982.0,103.1337,103.3547,102.7938,103.1847,39982.0
2018-10-25 10:40:00,121.42,121.86,121.36,121.54,34370.0,103.1847,103.5586,103.1337,103.2867,34370.0
2018-10-25 10:50:00,121.57,122.18,121.54,121.74,34956.0,103.3122,103.8306,103.2867,103.4566,34956.0
2018-10-25 11:00:00,121.72,121.75,121.15,121.52,33314.0,103.4396,103.4651,102.9552,103.2697,33314.0
2018-10-25 11:10:00,121.49,121.53,120.91,121.29,26373.0,103.2442,103.2782,102.7513,103.0742,26373.0
2018-10-25 11:20:00,121.37,122.26,121.31,122.26,27915.0,103.1422,103.8985,103.0912,103.8985,27915.0
2018-10-25 11:30:00,122.26,122.35,121.86,122.12,26363.0,103.8985,103.975,103.5586,103.7796,26363.0
2018-10-25 11:40:00,122.12,122.14,121.33,121.73,33730.0,103.7796,103.7966,103.1082,103.4481,33730.0
2018-10-25 11:50:00,121.73,122.26,121.66,122.13,43328.0,103.4481,103.8985,103.3887,103.7881,43328.0
2018-10-25 12:00:00,122.13,122.28,121.72,122.18,29438.0,103.7881,103.9155,103.4396,103.8306,29438.0
2018-10-25 12:10:00,122.18,122.27,121.58,121.72,29031.0,103.8306,103.907,103.3207,103.4396,29031.0
2018-10-25 12:20:00,121.72,122.1,121.7,122.01,39197.0,103.4396,103.7626,103.4226,103.6861,39197.0
2018-10-25 12:30:00,121.98,122.55,121.9,122.53,31385.0,103.6606,104.145,103.5926,104.128,31385.0
2018-10-25 12:40:00,122.55,122.58,122.24,122.54,23228.0,104.145,104.1705,103.8815,104.1365,23228.0
2018-10-25 12:50:00,122.63,122.69,122.41,122.61,37946.0,104.213,104.264,104.026,104.196,37946.0
2018-10-25 13:00:00,122.64,122.73,122.0,122.02,28520.0,104.2215,104.298,103.6776,103.6946,28520.0
2018-10-25 13:10:00,122.05,122.07,121.7,121.95,26650.0,103.7201,103.7371,103.4226,103.6351,26650.0
2018-10-25 13:20:00,122.01,122.78,122.01,122.7,37836.0,103.6861,104.3404,103.6861,104.2725,37836.0
2018-10-25 13:30:00,122.71,123.31,122.69,123.13,53593.0,104.281,104.7908,104.264,104.6379,53593.0
2018-10-25 13:40:00,123.09,123.46,123.01,123.46,104819.0,104.6039,104.9183,104.5359,104.9183,104819.0
2018-10-25 13:50:00,123.46,123.59,123.26,123.51,45330.0,104.9183,105.0288,104.7484,104.9608,45330.0
2018-10-25 14:00:00,123.51,123.83,123.42,123.8,45306.0,104.9608,105.2328,104.8843,105.2073,45306.0
2018-10-25 14:10:00,123.8,123.96,123.56,123.68,36000.0,105.2073,105.3432,105.0033,105.1053,36000.0
2018-10-25 14:20:00,123.68,124.36,123.54,124.21,53846.0,105.1053,105.6832,104.9863,105.5557,53846.0
2018-10-25 14:30:00,124.2,124.46,124.15,124.31,56537.0,105.5472,105.7681,105.5047,105.6407,56537.0
2018-10-25 14:40:00,124.33,124.56,124.16,124.4,48287.0,105.6577,105.8531,105.5132,105.7171,48287.0
2018-10-25 14:50:00,124.4,124.41,124.19,124.21,65313.0,105.7171,105.7256,105.5387,105.5557,65313.0
2018-10-25 15:00:00,124.22,124.43,124.21,124.32,53819.0,105.5642,105.7426,105.5557,105.6492,53819.0
2018-10-25 15:10:00,124.3,124.5,124.25,124.41,72873.0,105.6322,105.8021,105.5897,105.7256,72873.0
2018-10-25 15:20:00,124.4,124.41,123.73,123.84,63482.0,105.7171,105.7256,105.1478,105.2413,63482.0
2018-10-25 15:30:00,123.86,123.92,123.21,123.25,62539.0,105.2582,105.3092,104.7059,104.7399,62539.0
2018-10-25 15:40:00,123.23,123.36,122.77,122.96,107012.0,104.7229,104.8333,104.3319,104.4934,107012.0
2018-10-25 15:50:00,122.93,122.93,122.46,122.64,156121.0,104.4679,104.4679,104.0685,104.2215,156121.0
2018-10-26 09:30:00,121.18,121.95,120.69,121.42,54905.0,102.9807,103.6351,102.5643,103.1847,54905.0
2018-10-26 09:40:00,121.58,122.38,121.32,122.31,47021.0,103.3207,104.0005,103.0997,103.941,47021.0
2018-10-26 09:50:00,122.3,122.37,121.88,121.92,63843.0,103.9325,103.992,103.5756,103.6096,63843.0
2018-10-26 10:00:00,121.92,121.92,121.29,121.66,67045.0,103.6096,103.6096,103.0742,103.3887,67045.0
2018-10-26 10:10:00,121.68,122.2,121.59,121.93,51631.0,103.4056,103.8476,103.3292,103.6181,51631.0
2018-10-26 10:20:00,121.91,122.63,121.83,122.3,48947.0,103.6011,104.213,103.5331,103.9325,48947.0
2018-10-26 10:30:00,122.3,122.32,121.82,122.25,55303.0,103.9325,103.9495,103.5246,103.89,55303.0
2018-10-26 10:40:00,122.25,122.38,121.84,122.25,62425.0,103.89,104.0005,103.5416,103.89,62425.0
2018-10-26 10:50:00,122.28,122.62,122.09,122.16,73279.0,103.9155,104.2045,103.7541,103.8136,73279.0
2018-10-26 11:00:00,122.16,122.7,122.14,122.51,78633.0,103.8136,104.2725,103.7966,104.111,78633.0
2018-10-26 11:10:00,122.47,122.84,122.43,122.61,36322.0,104.077,104.3914,104.043,104.196,36322.0
2018-10-26 11:20:00,122.62,123.45,122.55,123.31,31187.0,104.2045,104.9098,104.145,104.7908,31187.0
2018-10-26 11:30:00,123.34,123.57,122.9,123.34,112423.0,104.8163,105.0118,104.4424,104.8163,112423.0
2018-10-26 11:40:00,123.34,123.82,123.34,123.8,73604.0,104.8163,105.2243,104.8163,105.2073,73604.0
2018-10-26 11:50:00,123.76,124.32,123.76,124.1,49386.0,105.1733,105.6492,105.1733,105.4622,49386.0
2018-10-26 12:00:00,124.1,124.62,124.04,124.57,57132.0,105.4622,105.9041,105.4112,105.8616,57132.0
2018-10-26 12:10:00,124.64,124.7,124.27,124.6,34596.0,105.9211,105.9721,105.6067,105.8871,34596.0
2018-10-26 12:20:00,124.67,125.03,124.61,124.81,50844.0,105.9466,106.2525,105.8956,106.0656,50844.0
2018-10-26 12:30:00,124.81,125.0,124.77,124.9,34389.0,106.0656,106.227,106.0316,106.1421,34389.0
2018-10-26 12:40:00,124.9,125.55,124.87,125.55,70100.0,106.1421,106.6944,106.1166,106.6944,70100.0
2018-10-26 12:50:00,125.55,125.63,125.3,125.56,60160.0,106.6944,106.7624,106.482,106.7029,60160.0
2018-10-26 13:00:00,125.57,125.75,125.31,125.52,55904.0,106.7114,106.8644,106.4905,106.6689,55904.0
2018-10-26 13:10:00,125.47,125.94,125.32,125.53,65782.0,106.6265,107.0259,106.499,106.6774,65782.0
2018-10-26 13:20:00,125.55,125.72,125.37,125.38,52069.0,106.6944,106.8389,106.5415,106.55,52069.0
2018-10-26 13:30:00,125.38,125.55,124.68,124.86,98098.0,106.55,106.6944,105.9551,106.1081,98098.0
2018-10-26 13:40:00,124.87,125.32,124.87,125.14,26303.0,106.1166,106.499,106.1166,106.346,26303.0
2018-10-26 13:50:00,125.19,125.7,125.12,125.47,38180.0,106.3885,106.8219,106.329,106.6265,38180.0
2018-10-26 14:00:00,125.43,125.62,124.96,125.05,42527.0,106.5925,106.7539,106.193,106.2695,42527.0
2018-10-26 14:10:00,125.04,125.63,124.81,125.28,104444.0,106.261,106.7624,106.0656,106.465,104444.0
2018-10-26 14:20:00,125.35,125.8,124.97,125.06,81148.0,106.5245,106.9069,106.2015,106.278,81148.0
2018-10-26 14:30:00,125.03,125.41,125.0,125.22,32660.0,106.2525,106.5755,106.227,106.414,32660.0
2018-10-26 14:40:00,125.26,125.36,124.56,124.66,36746.0,106.448,106.533,105.8531,105.9381,36746.0
2018-10-26 14:50:00,124.65,124.74,124.22,124.39,44665.0,105.9296,106.0061,105.5642,105.7086,44665.0
2018-10-26 15:00:00,124.35,124.35,123.79,123.8,47444.0,105.6747,105.6747,105.1988,105.2073,47444.0
2018-10-26 15:10:00,123.82,124.29,123.43,124.29,60640.0,105.2243,105.6237,104.8928,105.6237,60640.0
2018-10-26 15:20:00,124.24,124.91,124.24,124.63,65388.0,105.5812,106.1506,105.5812,105.9126,65388.0
2018-10-26 15:30:00,124.59,124.67,123.79,124.28,108251.0,105.8786,105.9466,105.1988,105.6152,108251.0
2018-10-26 15:40:00,124.28,124.94,123.87,124.49,107805.0,105.6152,106.176,105.2667,105.7936,107805.0
2018-10-26 15:50:00,124.53,125.0,123.78,124.11,134870.0,105.8276,106.227,105.1903,105.4707,134870.0
2018-10-29 09:30:00,126.1,127.61,126.0,127.31,113351.0,107.1618,108.4451,107.0769,108.1901,113351.0
2018-10-29 09:40:00,127.32,127.98,127.01,127.01,83431.0,108.1986,108.7595,107.9352,107.9352,83431.0
2018-10-29 09:50:00,127.01,127.9,126.73,127.61,52253.0,107.9352,108.6915,107.6972,108.4451,52253.0
2018-10-29 10:00:00,127.63,128.58,127.63,128.46,91886.0,108.4621,109.2694,108.4621,109.1674,91886.0
2018-10-29 10:10:00,128.46,128.73,128.36,128.61,72253.0,109.1674,109.3969,109.0824,109.2949,72253.0
2018-10-29 10:20:00,128.6,128.98,128.36,128.62,53569.0,109.2864,109.6093,109.0824,109.3034,53569.0
2018-10-29 10:30:00,128.63,129.05,128.36,128.52,61068.0,109.3119,109.6688,109.0824,109.2184,61068.0
2018-10-29 10:40:00,128.49,128.83,128.44,128.54,53743.0,109.1929,109.4818,109.1504,109.2354,53743.0
2018-10-29 10:50:00,128.54,129.04,128.52,128.91,55089.0,109.2354,109.6603,109.2184,109.5498,55089.0
2018-10-29 11:00:00,128.91,129.07,128.73,128.83,41474.0,109.5498,109.6858,109.3969,109.4818,41474.0
2018-10-29 11:10:00,128.82,128.82,128.11,128.18,47622.0,109.4733,109.4733,108.87,108.9295,47622.0
2018-10-29 11:20:00,128.13,128.62,128.12,128.61,41642.0,108.887,109.3034,108.8785,109.2949,41642.0
2018-10-29 11:30:00,128.61,128.61,128.09,128.28,44701.0,109.2949,109.2949,108.853,109.0144,44701.0
2018-10-29 11:40:00,128.26,128.7,128.2,128.52,80583.0,108.9974,109.3714,108.9464,109.2184,80583.0
2018-10-29 11:50:00,128.52,128.56,127.5,127.73,43821.0,109.2184,109.2524,108.3516,108.547,43821.0
2018-10-29 12:00:00,127.65,127.74,127.14,127.15,28798.0,108.4791,108.5555,108.0456,108.0541,28798.0
2018-10-29 12:10:00,127.12,127.26,126.85,126.91,24814.0,108.0286,108.1476,107.7992,107.8502,24814.0
2018-10-29 12:20:00,126.92,127.45,126.76,127.45,53654.0,107.8587,108.3091,107.7227,108.3091,53654.0
2018-10-29 12:30:00,127.42,127.6,127.2,127.31,19557.0,108.2836,108.4366,108.0966,108.1901,19557.0
2018-10-29 12:40:00,127.35,127.67,127.18,127.18,19151.0,108.2241,108.496,108.0796,108.0796,19151.0
2018-10-29 12:50:00,127.17,127.3,126.84,127.07,42426.0,108.0711,108.1816,107.7907,107.9862,42426.0
2018-10-29 13:00:00,127.05,127.61,127.05,127.6,23868.0,107.9692,108.4451,107.9692,108.4366,23868.0
2018-10-29 13:10:00,127.58,127.62,127.2,127.36,13542.0,108.4196,108.4536,108.0966,108.2326,13542.0
2018-10-29 13:20:00,127.36,127.53,127.22,127.36,25470.0,108.2326,108.3771,108.1136,108.2326,25470.0
2018-10-29 13:30:00,127.37,127.71,127.21,127.6,23458.0,108.2411,108.53,108.1051,108.4366,23458.0
2018-10-29 13:40:00,127.62,127.8,127.32,127.5,25316.0,108.4536,108.6065,108.1986,108.3516,25316.0
2018-10-29 13:50:00,127.48,127.88,127.44,127.47,22183.0,108.3346,108.6745,108.3006,108.3261,22183.0
2018-10-29 14:00:00,127.42,127.45,127.0,127.25,27965.0,108.2836,108.3091,107.9267,108.1391,27965.0
2018-10-29 14:10:00,127.29,127.3,126.85,127.02,54393.0,108.1731,108.1816,107.7992,107.9437,54393.0
2018-10-29 14:20:00,127.04,127.44,127.04,127.27,57239.0,107.9607,108.3006,107.9607,108.1561,57239.0
2018-10-29 14:30:00,127.28,127.53,127.12,127.13,60946.0,108.1646,108.3771,108.0286,108.0371,60946.0
2018-10-29 14:40:00,127.16,127.55,126.96,126.98,50752.0,108.0626,108.3941,107.8927,107.9097,50752.0
2018-10-29 14:50:00,126.97,127.14,126.74,126.94,49117.0,107.9012,108.0456,107.7057,107.8757,49117.0
2018-10-29 15:00:00,126.92,126.94,126.28,126.44,41291.0,107.8587,107.8757,107.3148,107.4508,41291.0
2018-10-29 15:10:00,126.44,126.5,125.73,126.22,58559.0,107.4508,107.5018,106.8474,107.2638,58559.0
2018-10-29 15:20:00,126.23,126.25,125.68,125.81,56845.0,107.2723,107.2893,106.8049,106.9154,56845.0
2018-10-29 15:30:00,125.78,125.86,124.9,125.07,122281.0,106.8899,106.9579,106.1421,106.2865,122281.0
2018-10-29 15:40:00,125.03,125.73,123.96,125.64,97011.0,106.2525,106.8474,105.3432,106.7709,97011.0
2018-10-29 15:50:00,125.62,126.04,125.48,125.88,177989.0,106.7539,107.1108,106.6349,106.9749,177989.0
2018-10-30 09:30:00,126.16,127.15,125.87,127.15,53699.0,107.2128,108.0541,106.9664,108.0541,53699.0
2018-10-30 09:40:00,127.15,127.9,127.11,127.69,33307.0,108.0541,108.6915,108.0201,108.513,33307.0
2018-10-30 09:50:00,127.68,128.51,127.58,128.41,27944.0,108.5045,109.2099,108.4196,109.1249,27944.0
2018-10-30 10:00:00,128.51,128.61,128.14,128.14,39180.0,109.2099,109.2949,108.8955,108.8955,39180.0
2018-10-30 10:10:00,128.19,128.83,127.94,128.65,44334.0,108.938,109.4818,108.7255,109.3289,44334.0
2018-10-30 10:20:00,128.69,128.87,128.2,128.47,39178.0,109.3629,109.5158,108.9464,109.1759,39178.0
2018-10-30 10:30:00,128.5,128.62,127.98,128.44,93185.0,109.2014,109.3034,108.7595,109.1504,93185.0
2018-10-30 10:40:00,128.39,128.96,128.39,128.8,43954.0,109.1079,109.5923,109.1079,109.4563,43954.0
2018-10-30 10:50:00,128.8,128.94,128.38,128.52,47190.0,109.4563,109.5753,109.0994,109.2184,47190.0
2018-10-30 11:00:00,128.6,128.86,128.02,128.86,41143.0,109.2864,109.5073,108.7935,109.5073,41143.0
2018-10-30 11:10:00,128.85,128.9,128.21,128.29,30037.0,109.4988,109.5413,108.9549,109.0229,30037.0
2018-10-30 11:20:00,128.26,128.72,128.06,128.71,26960.0,108.9974,109.3884,108.8275,109.3799,26960.0
2018-10-30 11:30:00,128.71,128.94,128.51,128.8,39885.0,109.3799,109.5753,109.2099,109.4563,39885.0
2018-10-30 11:40:00,128.81,129.05,128.71,129.02,23169.0,109.4648,109.6688,109.3799,109.6433,23169.0
2018-10-30 11:50:00,128.97,128.97,128.15,128.21,21740.0,109.6008,109.6008,108.904,108.9549,21740.0
2018-10-30 12:00:00,128.32,128.67,128.23,128.39,16775.0,109.0484,109.3459,108.9719,109.1079,16775.0
2018-10-30 12:10:00,128.5,128.66,128.19,128.31,15312.0,109.2014,109.3374,108.938,109.0399,15312.0
2018-10-30 12:20:00,128.34,128.48,128.11,128.37,17916.0,109.0654,109.1844,108.87,109.0909,17916.0
2018-10-30 12:30:00,128.35,128.39,127.8,128.1,18167.0,109.0739,109.1079,108.6065,108.8615,18167.0
2018-10-30 12:40:00,128.1,128.18,127.92,128.02,14834.0,108.8615,108.9295,108.7085,108.7935,14834.0
2018-10-30 12:50:00,128.01,128.13,127.5,127.53,22145.0,108.785,108.887,108.3516,108.3771,22145.0
2018-10-30 13:00:00,127.53,127.72,127.38,127.61,19246.0,108.3771,108.5385,108.2496,108.4451,19246.0
2018-10-30 13:10:00,127.56,127.8,127.29,127.68,21938.0,108.4026,108.6065,108.1731,108.5045,21938.0
2018-10-30 13:20:00,127.69,127.84,127.53,127.59,19280.0,108.513,108.6405,108.3771,108.4281,19280.0
2018-10-30 13:30:00,127.53,127.64,127.24,127.37,19025.0,108.3771,108.4706,108.1306,108.2411,19025.0
2018-10-30 13:40:00,127.38,127.94,127.37,127.86,35242.0,108.2496,108.7255,108.2411,108.6575,35242.0
2018-10-30 13:50:00,127.87,128.16,127.63,128.1,21567.0,108.666,108.9125,108.4621,108.8615,21567.0
2018-10-30 14:00:00,128.11,128.18,127.7,127.7,29406.0,108.87,108.9295,108.5215,108.5215,29406.0
2018-10-30 14:10:00,127.71,127.87,127.58,127.72,23145.0,108.53,108.666,108.4196,108.5385,23145.0
2018-10-30 14:20:00,127.72,128.08,127.6,127.73,30337.0,108.5385,108.8445,108.4366,108.547,30337.0
2018-10-30 14:30:00,127.64,127.97,127.53,127.84,16014.0,108.4706,108.751,108.3771,108.6405,16014.0
2018-10-30 14:40:00,127.85,128.05,127.7,128.05,15101.0,108.649,108.819,108.5215,108.819,15101.0
2018-10-30 14:50:00,128.01,128.67,128.0,128.54,25347.0,108.785,109.3459,108.7765,109.2354,25347.0
2018-10-30 15:00:00,128.55,128.6,128.07,128.6,48905.0,109.2439,109.2864,108.836,109.2864,48905.0
2018-10-30 15:10:00,128.59,129.18,128.57,129.11,53494.0,109.2779,109.7793,109.2609,109.7198,53494.0
2018-10-30 15:20:00,129.11,129.42,128.82,129.19,34555.0,109.7198,109.9832,109.4733,109.7878,34555.0
2018-10-30 15:30:00,129.17,129.37,129.01,129.3,54143.0,109.7708,109.9407,109.6348,109.8812,54143.0
2018-10-30 15:40:00,129.33,129.7,129.25,129.61,102106.0,109.9067,110.2212,109.8388,110.1447,102106.0
2018-10-30 15:50:00,129.61,130.04,129.58,129.7,209382.0,110.1447,110.5101,110.1192,110.2212,209382.0
2018-10-31 09:30:00,131.14,132.26,130.6,131.11,49207.0,111.4449,112.3967,110.986,111.4194,49207.0
2018-10-31 09:40:00,131.15,131.48,130.43,130.43,20993.0,111.4534,111.7338,110.8415,110.8415,20993.0
2018-10-31 09:50:00,130.49,131.0,130.39,130.91,28672.0,110.8925,111.3259,110.8075,111.2495,28672.0
2018-10-31 10:00:00,130.83,130.83,129.89,129.89,46820.0,111.1815,111.1815,110.3826,110.3826,46820.0
2018-10-31 10:10:00,129.9,129.9,129.29,129.29,58093.0,110.3911,110.3911,109.8727,109.8727,58093.0
2018-10-31 10:20:00,129.27,129.65,129.07,129.39,42516.0,109.8558,110.1787,109.6858,109.9577,42516.0
2018-10-31 10:30:00,129.35,129.58,129.0,129.11,45486.0,109.9237,110.1192,109.6263,109.7198,45486.0
2018-10-31 10:40:00,129.18,129.49,128.53,128.53,54488.0,109.7793,110.0427,109.2269,109.2269,54488.0
2018-10-31 10:50:00,128.48,128.58,127.46,127.46,111129.0,109.1844,109.2694,108.3176,108.3176,111129.0
2018-10-31 11:00:00,127.47,128.02,127.39,127.86,46703.0,108.3261,108.7935,108.2581,108.6575,46703.0
2018-10-31 11:10:00,127.85,128.01,127.43,127.5,31165.0,108.649,108.785,108.2921,108.3516,31165.0
2018-10-31 11:20:00,127.55,128.14,127.54,128.13,37438.0,108.3941,108.8955,108.3856,108.887,37438.0
2018-10-31 11:30:00,128.15,128.26,127.42,127.8,39776.0,108.904,108.9974,108.2836,108.6065,39776.0
2018-10-31 11:40:00,127.77,127.84,127.21,127.42,37382.0,108.581,108.6405,108.1051,108.2836,37382.0
2018-10-31 11:50:00,127.43,127.98,127.41,127.95,34405.0,108.2921,108.7595,108.2751,108.734,34405.0
2018-10-31 12:00:00,127.98,128.15,127.59,127.79,42387.0,108.7595,108.904,108.4281,108.598,42387.0
2018-10-31 12:10:00,127.79,127.93,127.61,127.7,22833.0,108.598,108.717,108.4451,108.5215,22833.0
2018-10-31 12:20:00,127.74,128.16,127.63,128.0,26052.0,108.5555,108.9125,108.4621,108.7765,26052.0
2018-10-31 12:30:00,128.04,128.57,127.82,128.55,22462.0,108.8105,109.2609,108.6235,109.2439,22462.0
2018-10-31 12:40:00,128.58,128.77,128.41,128.5,22714.0,109.2694,109.4308,109.1249,109.2014,22714.0
2018-10-31 12:50:00,128.46,128.84,128.42,128.77,18882.0,109.1674,109.4903,109.1334,109.4308,18882.0
2018-10-31 13:00:00,128.77,128.78,128.48,128.77,25173.0,109.4308,109.4393,109.1844,109.4308,25173.0
2018-10-31 13:10:00,128.78,129.3,128.78,129.1,27102.0,109.4393,109.8812,109.4393,109.7113,27102.0
2018-10-31 13:20:00,129.08,129.1,128.75,128.79,25629.0,109.6943,109.7113,109.4138,109.4478,25629.0
2018-10-31 13:30:00,128.79,128.8,128.57,128.63,24622.0,109.4478,109.4563,109.2609,109.3119,24622.0
2018-10-31 13:40:00,128.6,128.99,128.58,128.99,26801.0,109.2864,109.6178,109.2694,109.6178,26801.0
2018-10-31 13:50:00,128.97,129.08,128.91,128.94,29411.0,109.6008,109.6943,109.5498,109.5753,29411.0
2018-10-31 14:00:00,128.94,129.11,128.66,129.01,32411.0,109.5753,109.7198,109.3374,109.6348,32411.0
2018-10-31 14:10:00,129.02,129.19,129.02,129.06,26832.0,109.6433,109.7878,109.6433,109.6773,26832.0
2018-10-31 14:20:00,129.03,129.17,128.89,129.11,33733.0,109.6518,109.7708,109.5328,109.7198,33733.0
2018-10-31 14:30:00,129.11,129.15,128.79,129.05,34563.0,109.7198,109.7538,109.4478,109.6688,34563.0
2018-10-31 14:40:00,129.06,129.28,128.78,128.86,39425.0,109.6773,109.8643,109.4393,109.5073,39425.0
2018-10-31 14:50:00,128.85,129.09,128.76,129.0,38857.0,109.4988,109.7028,109.4223,109.6263,38857.0
2018-10-31 15:00:00,129.01,129.39,128.96,129.26,44651.0,109.6348,109.9577,109.5923,109.8473,44651.0
2018-10-31 15:10:00,129.26,129.46,129.23,129.26,43594.0,109.8473,110.0172,109.8218,109.8473,43594.0
2018-10-31 15:20:00,129.23,129.34,128.8,129.08,52549.0,109.8218,109.9152,109.4563,109.6943,52549.0
2018-10-31 15:30:00,129.08,129.08,128.35,128.35,88417.0,109.6943,109.6943,109.0739,109.0739,88417.0
2018-10-31 15:40:00,128.38,128.65,128.07,128.1,145485.0,109.0994,109.3289,108.836,108.8615,145485.0
2018-10-31 15:50:00,128.11,128.19,127.46,127.59,316163.0,108.87,108.938,108.3176,108.4281,316163.0
2018-11-01 09:30:00,127.57,128.32,127.12,127.12,64558.0,108.4111,109.0484,108.0286,108.0286,64558.0
2018-11-01 09:40:00,127.23,127.29,126.54,126.89,38305.0,108.1221,108.1731,107.5358,107.8332,38305.0
2018-11-01 09:50:00,126.93,127.09,126.64,126.67,49094.0,107.8672,108.0032,107.6207,107.6462,49094.0
2018-11-01 10:00:00,126.58,126.9,126.39,126.79,76551.0,107.5697,107.8417,107.4083,107.7482,76551.0
2018-11-01 10:10:00,126.86,127.59,126.73,127.45,67794.0,107.8077,108.4281,107.6972,108.3091,67794.0
2018-11-01 10:20:00,127.5,127.83,127.23,127.75,68638.0,108.3516,108.632,108.1221,108.564,68638.0
2018-11-01 10:30:00,127.79,128.37,127.67,128.17,57025.0,108.598,109.0909,108.496,108.921,57025.0
2018-11-01 10:40:00,128.16,128.22,127.79,128.16,55556.0,108.9125,108.9634,108.598,108.9125,55556.0
2018-11-01 10:50:00,128.19,128.38,127.99,128.16,60659.0,108.938,109.0994,108.768,108.9125,60659.0
2018-11-01 11:00:00,128.14,128.3,127.71,128.11,51137.0,108.8955,109.0314,108.53,108.87,51137.0
2018-11-01 11:10:00,128.12,128.22,127.85,128.09,63386.0,108.8785,108.9634,108.649,108.853,63386.0
2018-11-01 11:20:00,128.12,128.47,127.96,128.41,96996.0,108.8785,109.1759,108.7425,109.1249,96996.0
2018-11-01 11:30:00,128.44,128.51,128.16,128.32,38569.0,109.1504,109.2099,108.9125,109.0484,38569.0
2018-11-01 11:40:00,128.35,128.92,128.33,128.89,36936.0,109.0739,109.5583,109.0569,109.5328,36936.0
2018-11-01 11:50:00,128.89,129.09,128.67,128.93,24482.0,109.5328,109.7028,109.3459,109.5668,24482.0
2018-11-01 12:00:00,128.9,128.9,128.5,128.79,19256.0,109.5413,109.5413,109.2014,109.4478,19256.0
2018-11-01 12:10:00,128.79,128.79,128.28,128.35,21395.0,109.4478,109.4478,109.0144,109.0739,21395.0
2018-11-01 12:20:00,128.43,128.54,128.25,128.51,21858.0,109.1419,109.2354,108.9889,109.2099,21858.0
2018-11-01 12:30:00,128.52,128.68,128.37,128.6,17756.0,109.2184,109.3544,109.0909,109.2864,17756.0
2018-11-01 12:40:00,128.6,128.65,128.45,128.55,20423.0,109.2864,109.3289,109.1589,109.2439,20423.0
2018-11-01 12:50:00,128.61,128.88,128.61,128.88,25193.0,109.2949,109.5243,109.2949,109.5243,25193.0
2018-11-01 13:00:00,128.95,129.17,128.8,128.88,23064.0,109.5838,109.7708,109.4563,109.5243,23064.0
2018-11-01 13:10:00,128.93,129.22,128.87,129.16,13628.0,109.5668,109.8133,109.5158,109.7623,13628.0
2018-11-01 13:20:00,129.18,129.5,129.09,129.5,16791.0,109.7793,110.0512,109.7028,110.0512,16791.0
2018-11-01 13:30:00,129.57,129.57,129.22,129.26,26843.0,110.1107,110.1107,109.8133,109.8473,26843.0
2018-11-01 13:40:00,129.25,129.66,129.24,129.42,16105.0,109.8388,110.1872,109.8303,109.9832,16105.0
2018-11-01 13:50:00,129.42,129.65,129.18,129.51,17981.0,109.9832,110.1787,109.7793,110.0597,17981.0
2018-11-01 14:00:00,129.56,129.59,129.29,129.45,22640.0,110.1022,110.1277,109.8727,110.0087,22640.0
2018-11-01 14:10:00,129.48,129.73,129.36,129.65,22825.0,110.0342,110.2467,109.9322,110.1787,22825.0
2018-11-01 14:20:00,129.66,129.93,129.62,129.83,17991.0,110.1872,110.4166,110.1532,110.3316,17991.0
2018-11-01 14:30:00,129.82,129.94,129.75,129.86,35046.0,110.3232,110.4251,110.2637,110.3571,35046.0
2018-11-01 14:40:00,129.85,129.93,129.62,129.64,26291.0,110.3486,110.4166,110.1532,110.1702,26291.0
2018-11-01 14:50:00,129.63,129.78,129.47,129.65,26201.0,110.1617,110.2892,110.0257,110.1787,26201.0
2018-11-01 15:00:00,129.65,129.66,129.34,129.48,39631.0,110.1787,110.1872,109.9152,110.0342,39631.0
2018-11-01 15:10:00,129.5,129.76,129.42,129.5,29649.0,110.0512,110.2722,109.9832,110.0512,29649.0
2018-11-01 15:20:00,129.5,129.55,129.34,129.49,28996.0,110.0512,110.0937,109.9152,110.0427,28996.0
2018-11-01 15:30:00,129.49,129.57,129.39,129.54,51340.0,110.0427,110.1107,109.9577,110.0852,51340.0
2018-11-01 15:40:00,129.55,129.8,129.43,129.65,71669.0,110.0937,110.3062,109.9917,110.1787,71669.0
2018-11-01 15:50:00,129.65,129.77,129.45,129.46,94393.0,110.1787,110.2807,110.0087,110.0172,94393.0
2018-11-02 09:30:00,131.94,133.19,131.19,131.36,114800.0,112.1248,113.187,111.4874,111.6319,114800.0
2018-11-02 09:40:00,131.29,132.02,131.19,131.64,29564.0,111.5724,112.1927,111.4874,111.8698,29564.0
2018-11-02 09:50:00,131.53,132.01,131.32,131.89,25599.0,111.7763,112.1842,111.5979,112.0823,25599.0
2018-11-02 10:00:00,131.81,131.9,131.46,131.74,22152.0,112.0143,112.0908,111.7169,111.9548,22152.0
2018-11-02 10:10:00,131.79,132.22,131.56,131.69,35683.0,111.9973,112.3627,111.8018,111.9123,35683.0
2018-11-02 10:20:00,131.8,131.86,131.08,131.08,38700.0,112.0058,112.0568,111.3939,111.3939,38700.0
2018-11-02 10:30:00,131.09,131.21,130.24,130.36,36817.0,111.4024,111.5044,110.6801,110.7821,36817.0
2018-11-02 10:40:00,130.36,130.8,130.11,130.53,27224.0,110.7821,111.156,110.5696,110.9265,27224.0
2018-11-02 10:50:00,130.6,131.5,130.6,131.24,21754.0,110.986,111.7508,110.986,111.5299,21754.0
2018-11-02 11:00:00,131.33,131.61,131.12,131.61,54023.0,111.6064,111.8443,111.4279,111.8443,54023.0
2018-11-02 11:10:00,131.61,131.79,130.98,131.09,37998.0,111.8443,111.9973,111.3089,111.4024,37998.0
2018-11-02 11:20:00,131.03,131.03,130.55,130.89,34649.0,111.3514,111.3514,110.9435,111.2325,34649.0
2018-11-02 11:30:00,130.85,131.31,130.79,131.13,13837.0,111.1985,111.5894,111.1475,111.4364,13837.0
2018-11-02 11:40:00,131.16,131.23,130.73,130.99,17724.0,111.4619,111.5214,111.0965,111.3174,17724.0
2018-11-02 11:50:00,130.98,131.23,130.72,131.06,18980.0,111.3089,111.5214,111.088,111.3769,18980.0
2018-11-02 12:00:00,131.18,131.32,130.46,130.48,13091.0,111.4789,111.5979,110.867,110.884,13091.0
2018-11-02 12:10:00,130.49,130.76,130.42,130.61,11411.0,110.8925,111.122,110.833,110.9945,11411.0
2018-11-02 12:20:00,130.57,130.78,130.41,130.69,16905.0,110.9605,111.139,110.8245,111.0625,16905.0
2018-11-02 12:30:00,130.69,130.76,129.88,130.06,42515.0,111.0625,111.122,110.3741,110.5271,42515.0
2018-11-02 12:40:00,130.02,130.32,129.95,130.03,11519.0,110.4931,110.7481,110.4336,110.5016,11519.0
2018-11-02 12:50:00,130.06,130.12,129.51,129.8,15903.0,110.5271,110.5781,110.0597,110.3062,15903.0
2018-11-02 13:00:00,129.8,130.1,129.57,130.03,13750.0,110.3062,110.5611,110.1107,110.5016,13750.0
2018-11-02 13:10:00,130.04,130.41,130.03,130.41,9032.0,110.5101,110.8245,110.5016,110.8245,9032.0
2018-11-02 13:20:00,130.47,130.49,130.1,130.3,11858.0,110.8755,110.8925,110.5611,110.7311,11858.0
2018-11-02 13:30:00,130.28,130.41,130.0,130.19,18711.0,110.7141,110.8245,110.4761,110.6376,18711.0
2018-11-02 13:40:00,130.19,130.55,130.07,130.32,13815.0,110.6376,110.9435,110.5356,110.7481,13815.0
2018-11-02 13:50:00,130.3,130.4,130.14,130.15,14903.0,110.7311,110.816,110.5951,110.6036,14903.0
2018-11-02 14:00:00,130.14,130.18,129.73,129.74,35179.0,110.5951,110.6291,110.2467,110.2552,35179.0
2018-11-02 14:10:00,129.78,130.02,129.65,130.02,16383.0,110.2892,110.4931,110.1787,110.4931,16383.0
2018-11-02 14:20:00,129.97,131.08,129.87,130.98,23117.0,110.4506,111.3939,110.3656,111.3089,23117.0
2018-11-02 14:30:00,130.86,131.05,130.47,130.84,53248.0,111.207,111.3684,110.8755,111.19,53248.0
2018-11-02 14:40:00,130.79,131.05,130.65,130.76,16469.0,111.1475,111.3684,111.0285,111.122,16469.0
2018-11-02 14:50:00,130.69,130.99,130.69,130.81,20877.0,111.0625,111.3174,111.0625,111.1645,20877.0
2018-11-02 15:00:00,130.85,130.92,130.49,130.85,27457.0,111.1985,111.2579,110.8925,111.1985,27457.0
2018-11-02 15:10:00,130.81,131.33,130.76,131.05,24324.0,111.1645,111.6064,111.122,111.3684,24324.0
2018-11-02 15:20:00,131.07,131.29,130.89,131.03,25926.0,111.3854,111.5724,111.2325,111.3514,25926.0
2018-11-02 15:30:00,131.04,131.27,130.75,131.25,36361.0,111.3599,111.5554,111.1135,111.5384,36361.0
2018-11-02 15:40:00,131.26,131.32,130.98,131.13,43928.0,111.5469,111.5979,111.3089,111.4364,43928.0
2018-11-02 15:50:00,131.11,131.21,130.58,130.7,131885.0,111.4194,111.5044,110.969,111.071,131885.0
2018-11-05 09:30:00,131.12,131.97,131.12,131.21,36024.0,111.4279,112.1503,111.4279,111.5044,36024.0
2018-11-05 09:40:00,131.22,131.31,130.24,130.39,41420.0,111.5129,111.5894,110.6801,110.8075,41420.0
2018-11-05 09:50:00,130.46,130.71,130.4,130.42,30488.0,110.867,111.0795,110.816,110.833,30488.0
2018-11-05 10:00:00,130.58,130.7,130.03,130.03,13652.0,110.969,111.071,110.5016,110.5016,13652.0
2018-11-05 10:10:00,129.98,130.13,129.73,129.85,16968.0,110.4591,110.5866,110.2467,110.3486,16968.0
2018-11-05 10:20:00,129.79,130.09,129.57,129.98,13741.0,110.2977,110.5526,110.1107,110.4591,13741.0
2018-11-05 10:30:00,130.03,130.5,130.03,130.22,9402.0,110.5016,110.901,110.5016,110.6631,9402.0
2018-11-05 10:40:00,130.34,130.61,130.32,130.61,8468.0,110.7651,110.9945,110.7481,110.9945,8468.0
2018-11-05 10:50:00,130.61,131.09,130.61,131.09,16594.0,110.9945,111.4024,110.9945,111.4024,16594.0
2018-11-05 11:00:00,131.05,131.19,130.9,130.91,8366.0,111.3684,111.4874,111.241,111.2495,8366.0
2018-11-05 11:10:00,130.9,130.98,130.8,130.91,5223.0,111.241,111.3089,111.156,111.2495,5223.0
2018-11-05 11:20:00,130.9,130.93,130.47,130.47,7537.0,111.241,111.2664,110.8755,110.8755,7537.0
2018-11-05 11:30:00,130.46,130.46,130.24,130.39,8545.0,110.867,110.867,110.6801,110.8075,8545.0
2018-11-05 11:40:00,130.43,130.55,130.22,130.32,9393.0,110.8415,110.9435,110.6631,110.7481,9393.0
2018-11-05 11:50:00,130.34,130.94,130.34,130.94,8783.0,110.7651,111.2749,110.7651,111.2749,8783.0
2018-11-05 12:00:00,130.97,131.15,130.86,130.86,10135.0,111.3004,111.4534,111.207,111.207,10135.0
2018-11-05 12:10:00,130.83,130.97,130.73,130.75,8906.0,111.1815,111.3004,111.0965,111.1135,8906.0
2018-11-05 12:20:00,130.82,130.84,130.6,130.64,12578.0,111.173,111.19,110.986,111.02,12578.0
2018-11-05 12:30:00,130.64,130.64,130.39,130.44,7887.0,111.02,111.02,110.8075,110.85,7887.0
2018-11-05 12:40:00,130.41,130.53,130.35,130.53,5756.0,110.8245,110.9265,110.7736,110.9265,5756.0
2018-11-05 12:50:00,130.52,130.61,130.33,130.47,14051.0,110.918,110.9945,110.7566,110.8755,14051.0
2018-11-05 13:00:00,130.5,130.61,130.44,130.61,6224.0,110.901,110.9945,110.85,110.9945,6224.0
2018-11-05 13:10:00,130.61,130.7,130.53,130.63,6785.0,110.9945,111.071,110.9265,111.0115,6785.0
2018-11-05 13:20:00,130.63,130.79,130.63,130.73,6714.0,111.0115,111.1475,111.0115,111.0965,6714.0
2018-11-05 13:30:00,130.71,131.03,130.71,130.98,8822.0,111.0795,111.3514,111.0795,111.3089,8822.0
2018-11-05 13:40:00,130.99,131.06,130.8,130.99,18430.0,111.3174,111.3769,111.156,111.3174,18430.0
2018-11-05 13:50:00,130.93,130.98,130.74,130.83,14613.0,111.2664,111.3089,111.105,111.1815,14613.0
2018-11-05 14:00:00,130.83,130.85,130.72,130.72,8357.0,111.1815,111.1985,111.088,111.088,8357.0
2018-11-05 14:10:00,130.72,130.93,130.66,130.9,15621.0,111.088,111.2664,111.037,111.241,15621.0
2018-11-05 14:20:00,130.94,131.31,130.94,131.25,20258.0,111.2749,111.5894,111.2749,111.5384,20258.0
2018-11-05 14:30:00,131.25,131.47,131.18,131.42,12755.0,111.5384,111.7253,111.4789,111.6829,12755.0
2018-11-05 14:40:00,131.46,131.63,131.38,131.5,13939.0,111.7169,111.8613,111.6489,111.7508,13939.0
2018-11-05 14:50:00,131.53,131.65,131.48,131.48,17640.0,111.7763,111.8783,111.7338,111.7338,17640.0
2018-11-05 15:00:00,131.5,131.74,131.41,131.58,15441.0,111.7508,111.9548,111.6744,111.8188,15441.0
2018-11-05 15:10:00,131.64,131.81,131.41,131.44,14136.0,111.8698,112.0143,111.6744,111.6999,14136.0
2018-11-05 15:20:00,131.45,131.5,131.17,131.37,22810.0,111.7084,111.7508,111.4704,111.6404,22810.0
2018-11-05 15:30:00,131.37,131.37,131.18,131.25,26225.0,111.6404,111.6404,111.4789,111.5384,26225.0
2018-11-05 15:40:00,131.25,131.37,131.19,131.28,42832.0,111.5384,111.6404,111.4874,111.5639,42832.0
2018-11-05 15:50:00,131.28,131.28,130.89,130.95,77967.0,111.5639,111.5639,111.2325,111.2834,77967.0
2018-11-06 09:30:00,130.64,131.56,130.43,131.48,17454.0,111.02,111.8018,110.8415,111.7338,17454.0
2018-11-06 09:40:00,131.48,131.69,131.31,131.66,25642.0,111.7338,111.9123,111.5894,111.8868,25642.0
2018-11-06 09:50:00,131.67,131.83,131.54,131.83,9944.0,111.8953,112.0313,111.7848,112.0313,9944.0
2018-11-06 10:00:00,131.79,131.79,131.23,131.29,17471.0,111.9973,111.9973,111.5214,111.5724,17471.0
2018-11-06 10:10:00,131.29,131.6,131.23,131.53,9859.0,111.5724,111.8358,111.5214,111.7763,9859.0
2018-11-06 10:20:00,131.52,131.96,131.47,131.8,12924.0,111.7678,112.1418,111.7253,112.0058,12924.0
2018-11-06 10:30:00,131.71,131.95,131.63,131.67,8910.0,111.9293,112.1333,111.8613,111.8953,8910.0
2018-11-06 10:40:00,131.65,132.25,131.62,132.15,7441.0,111.8783,112.3882,111.8528,112.3032,7441.0
2018-11-06 10:50:00,132.15,132.37,132.04,132.22,10092.0,112.3032,112.4902,112.2097,112.3627,10092.0
2018-11-06 11:00:00,132.25,132.25,131.84,132.05,13545.0,112.3882,112.3882,112.0398,112.2182,13545.0
2018-11-06 11:10:00,132.01,132.4,131.89,132.18,20566.0,112.1842,112.5157,112.0823,112.3287,20566.0
2018-11-06 11:20:00,132.16,132.39,132.09,132.32,11318.0,112.3117,112.5072,112.2522,112.4477,11318.0
2018-11-06 11:30:00,132.29,132.48,132.08,132.45,12299.0,112.4222,112.5837,112.2437,112.5582,12299.0
2018-11-06 11:40:00,132.42,132.44,132.15,132.26,11702.0,112.5327,112.5497,112.3032,112.3967,11702.0
2018-11-06 11:50:00,132.21,132.4,132.08,132.15,16463.0,112.3542,112.5157,112.2437,112.3032,16463.0
2018-11-06 12:00:00,132.16,132.27,132.04,132.16,14996.0,112.3117,112.4052,112.2097,112.3117,14996.0
2018-11-06 12:10:00,132.2,132.24,132.01,132.14,10332.0,112.3457,112.3797,112.1842,112.2947,10332.0
2018-11-06 12:20:00,132.19,132.29,132.1,132.17,9818.0,112.3372,112.4222,112.2607,112.3202,9818.0
2018-11-06 12:30:00,132.16,132.43,132.12,132.37,11813.0,112.3117,112.5412,112.2777,112.4902,11813.0
2018-11-06 12:40:00,132.36,132.43,132.18,132.18,14052.0,112.4817,112.5412,112.3287,112.3287,14052.0
2018-11-06 12:50:00,132.17,132.19,131.69,131.73,17408.0,112.3202,112.3372,111.9123,111.9463,17408.0
2018-11-06 13:00:00,131.73,131.9,131.67,131.67,16544.0,111.9463,112.0908,111.8953,111.8953,16544.0
2018-11-06 13:10:00,131.69,131.97,131.65,131.96,12050.0,111.9123,112.1503,111.8783,112.1418,12050.0
2018-11-06 13:20:00,131.97,132.07,131.91,131.91,11783.0,112.1503,112.2352,112.0993,112.0993,11783.0
2018-11-06 13:30:00,131.91,132.13,131.87,132.11,15128.0,112.0993,112.2862,112.0653,112.2692,15128.0
2018-11-06 13:40:00,132.12,132.16,132.01,132.16,13239.0,112.2777,112.3117,112.1842,112.3117,13239.0
2018-11-06 13:50:00,132.21,132.41,132.21,132.32,17361.0,112.3542,112.5242,112.3542,112.4477,17361.0
2018-11-06 14:00:00,132.31,132.32,131.79,131.79,36621.0,112.4392,112.4477,111.9973,111.9973,36621.0
2018-11-06 14:10:00,131.79,131.8,131.5,131.58,22052.0,111.9973,112.0058,111.7508,111.8188,22052.0
2018-11-06 14:20:00,131.58,131.77,131.16,131.25,29868.0,111.8188,111.9803,111.4619,111.5384,29868.0
2018-11-06 14:30:00,131.2,131.42,131.15,131.23,47897.0,111.4959,111.6829,111.4534,111.5214,47897.0
2018-11-06 14:40:00,131.19,131.59,131.19,131.56,19782.0,111.4874,111.8273,111.4874,111.8018,19782.0
2018-11-06 14:50:00,131.56,131.61,131.14,131.24,36246.0,111.8018,111.8443,111.4449,111.5299,36246.0
2018-11-06 15:00:00,131.21,131.5,130.98,131.5,30241.0,111.5044,111.7508,111.3089,111.7508,30241.0
2018-11-06 15:10:00,131.51,131.73,131.36,131.45,34520.0,111.7593,111.9463,111.6319,111.7084,34520.0
2018-11-06 15:20:00,131.46,131.51,131.24,131.45,28387.0,111.7169,111.7593,111.5299,111.7084,28387.0
2018-11-06 15:30:00,131.46,131.7,131.43,131.57,29589.0,111.7169,111.9208,111.6914,111.8103,29589.0
2018-11-06 15:40:00,131.56,131.56,131.2,131.37,48131.0,111.8018,111.8018,111.4959,111.6404,48131.0
2018-11-06 15:50:00,131.41,131.82,131.36,131.7,74926.0,111.6744,112.0228,111.6319,111.9208,74926.0
2018-11-07 09:30:00,132.65,133.21,132.13,132.97,20490.0,112.7281,113.204,112.2862,113.0001,20490.0
2018-11-07 09:40:00,132.83,132.84,131.77,132.06,10704.0,112.8811,112.8896,111.9803,112.2267,10704.0
2018-11-07 09:50:00,132.18,132.19,131.48,131.68,12814.0,112.3287,112.3372,111.7338,111.9038,12814.0
2018-11-07 10:00:00,131.54,131.68,131.26,131.4,15645.0,111.7848,111.9038,111.5469,111.6659,15645.0
2018-11-07 10:10:00,131.41,131.82,131.18,131.48,15111.0,111.6744,112.0228,111.4789,111.7338,15111.0
2018-11-07 10:20:00,131.45,131.82,131.39,131.59,14944.0,111.7084,112.0228,111.6574,111.8273,14944.0
2018-11-07 10:30:00,131.72,132.07,131.66,132.07,13936.0,111.9378,112.2352,111.8868,112.2352,13936.0
2018-11-07 10:40:00,132.08,132.2,131.87,131.97,9428.0,112.2437,112.3457,112.0653,112.1503,9428.0
2018-11-07 10:50:00,131.87,132.16,131.75,132.02,12950.0,112.0653,112.3117,111.9633,112.1927,12950.0
2018-11-07 11:00:00,131.93,132.34,131.89,132.28,12465.0,112.1163,112.4647,112.0823,112.4137,12465.0
2018-11-07 11:10:00,132.27,132.36,132.07,132.19,13232.0,112.4052,112.4817,112.2352,112.3372,13232.0
2018-11-07 11:20:00,132.24,132.4,132.2,132.23,16116.0,112.3797,112.5157,112.3457,112.3712,16116.0
2018-11-07 11:30:00,132.23,132.26,132.06,132.09,11028.0,112.3712,112.3967,112.2267,112.2522,11028.0
2018-11-07 11:40:00,132.13,132.28,132.06,132.15,19088.0,112.2862,112.4137,112.2267,112.3032,19088.0
2018-11-07 11:50:00,132.12,132.58,132.11,132.58,31685.0,112.2777,112.6686,112.2692,112.6686,31685.0
2018-11-07 12:00:00,132.61,132.82,132.57,132.64,5797.0,112.6941,112.8726,112.6601,112.7196,5797.0
2018-11-07 12:10:00,132.65,132.78,132.49,132.6,16762.0,112.7281,112.8386,112.5922,112.6856,16762.0
2018-11-07 12:20:00,132.61,132.81,132.58,132.62,33873.0,112.6941,112.8641,112.6686,112.7026,33873.0
2018-11-07 12:30:00,132.63,132.96,132.62,132.63,15440.0,112.7111,112.9916,112.7026,112.7111,15440.0
2018-11-07 12:40:00,132.7,133.0,132.7,132.94,9365.0,112.7706,113.0256,112.7706,112.9746,9365.0
2018-11-07 12:50:00,133.08,133.24,133.05,133.14,5335.0,113.0936,113.2295,113.0681,113.1445,5335.0
2018-11-07 13:00:00,133.15,133.23,132.99,133.18,9600.0,113.153,113.221,113.0171,113.1785,9600.0
2018-11-07 13:10:00,133.16,133.34,133.08,133.2,11032.0,113.1615,113.3145,113.0936,113.1955,11032.0
2018-11-07 13:20:00,133.23,133.23,133.02,133.07,9224.0,113.221,113.221,113.0426,113.0851,9224.0
2018-11-07 13:30:00,133.08,133.17,132.89,132.97,15924.0,113.0936,113.17,112.9321,113.0001,15924.0
2018-11-07 13:40:00,132.96,133.04,132.68,132.77,10869.0,112.9916,113.0596,112.7536,112.8301,10869.0
2018-11-07 13:50:00,132.75,132.83,132.66,132.69,10965.0,112.8131,112.8811,112.7366,112.7621,10965.0
2018-11-07 14:00:00,132.8,133.11,132.77,133.01,10625.0,112.8556,113.119,112.8301,113.0341,10625.0
2018-11-07 14:10:00,133.05,133.21,132.98,133.12,9947.0,113.0681,113.204,113.0086,113.1275,9947.0
2018-11-07 14:20:00,133.12,133.26,133.07,133.25,5293.0,113.1275,113.2465,113.0851,113.238,5293.0
2018-11-07 14:30:00,133.3,133.46,133.15,133.4,10695.0,113.2805,113.4165,113.153,113.3655,10695.0
2018-11-07 14:40:00,133.42,133.47,133.15,133.23,10570.0,113.3825,113.425,113.153,113.221,10570.0
2018-11-07 14:50:00,133.31,133.31,133.0,133.07,11787.0,113.289,113.289,113.0256,113.0851,11787.0
2018-11-07 15:00:00,133.12,133.23,133.09,133.17,13035.0,113.1275,113.221,113.1021,113.17,13035.0
2018-11-07 15:10:00,133.19,133.53,133.18,133.41,12620.0,113.187,113.476,113.1785,113.374,12620.0
2018-11-07 15:20:00,133.45,133.64,133.43,133.57,16904.0,113.408,113.5694,113.391,113.51,16904.0
2018-11-07 15:30:00,133.57,133.74,133.49,133.53,21021.0,113.51,113.6544,113.442,113.476,21021.0
2018-11-07 15:40:00,133.51,133.55,133.39,133.54,42095.0,113.459,113.493,113.357,113.4845,42095.0
2018-11-07 15:50:00,133.52,133.91,133.49,133.77,71459.0,113.4675,113.7989,113.442,113.6799,71459.0
2018-11-08 09:30:00,133.54,134.41,133.15,134.41,21790.0,113.4845,114.2238,113.153,114.2238,21790.0
2018-11-08 09:40:00,134.42,134.42,133.91,134.02,3459.0,114.2323,114.2323,113.7989,113.8924,3459.0
2018-11-08 09:50:00,133.96,134.17,133.66,133.69,4795.0,113.8414,114.0199,113.5864,113.6119,4795.0
2018-11-08 10:00:00,133.62,133.62,133.3,133.33,7072.0,113.5525,113.5525,113.2805,113.306,7072.0
2018-11-08 10:10:00,133.46,133.46,133.08,133.18,12025.0,113.4165,113.4165,113.0936,113.1785,12025.0
2018-11-08 10:20:00,133.18,133.61,133.18,133.6,18730.0,113.1785,113.544,113.1785,113.5355,18730.0
2018-11-08 10:30:00,133.68,134.08,133.56,134.08,8022.0,113.6034,113.9434,113.5015,113.9434,8022.0
2018-11-08 10:40:00,134.13,134.14,133.73,133.8,8243.0,113.9859,113.9944,113.6459,113.7054,8243.0
2018-11-08 10:50:00,133.88,134.13,133.85,133.96,6982.0,113.7734,113.9859,113.7479,113.8414,6982.0
2018-11-08 11:00:00,133.98,134.08,133.83,133.99,10762.0,113.8584,113.9434,113.7309,113.8669,10762.0
2018-11-08 11:10:00,133.97,134.15,133.89,134.03,7059.0,113.8499,114.0029,113.7819,113.9009,7059.0
2018-11-08 11:20:00,134.04,134.07,133.77,134.04,7485.0,113.9094,113.9349,113.6799,113.9094,7485.0
2018-11-08 11:30:00,134.07,134.49,134.07,134.49,6871.0,113.9349,114.2918,113.9349,114.2918,6871.0
2018-11-08 11:40:00,134.47,134.59,134.34,134.34,13351.0,114.2748,114.3768,114.1643,114.1643,13351.0
2018-11-08 11:50:00,134.34,134.44,134.27,134.44,7840.0,114.1643,114.2493,114.1048,114.2493,7840.0
2018-11-08 12:00:00,134.46,134.67,134.44,134.52,7538.0,114.2663,114.4448,114.2493,114.3173,7538.0
2018-11-08 12:10:00,134.51,134.8,134.5,134.67,7334.0,114.3088,114.5552,114.3003,114.4448,7334.0
2018-11-08 12:20:00,134.67,134.67,134.45,134.5,4972.0,114.4448,114.4448,114.2578,114.3003,4972.0
2018-11-08 12:30:00,134.56,134.73,134.56,134.69,9674.0,114.3513,114.4957,114.3513,114.4618,9674.0
2018-11-08 12:40:00,134.63,134.73,134.49,134.63,6200.0,114.4108,114.4957,114.2918,114.4108,6200.0
2018-11-08 12:50:00,134.63,134.64,134.47,134.48,7661.0,114.4108,114.4193,114.2748,114.2833,7661.0
2018-11-08 13:00:00,134.51,134.78,134.46,134.72,11656.0,114.3088,114.5382,114.2663,114.4873,11656.0
2018-11-08 13:10:00,134.72,134.73,134.53,134.54,10862.0,114.4873,114.4957,114.3258,114.3343,10862.0
2018-11-08 13:20:00,134.56,134.59,134.4,134.48,12897.0,114.3513,114.3768,114.2153,114.2833,12897.0
2018-11-08 13:30:00,134.47,134.56,134.38,134.38,14287.0,114.2748,114.3513,114.1983,114.1983,14287.0
2018-11-08 13:40:00,134.43,134.53,134.32,134.42,9702.0,114.2408,114.3258,114.1473,114.2323,9702.0
2018-11-08 13:50:00,134.47,134.59,134.37,134.5,10160.0,114.2748,114.3768,114.1898,114.3003,10160.0
2018-11-08 14:00:00,134.51,134.67,134.2,134.62,15890.0,114.3088,114.4448,114.0453,114.4023,15890.0
2018-11-08 14:10:00,134.59,134.59,134.35,134.36,13773.0,114.3768,114.3768,114.1728,114.1813,13773.0
2018-11-08 14:20:00,134.41,134.49,134.1,134.1,14878.0,114.2238,114.2918,113.9604,113.9604,14878.0
2018-11-08 14:30:00,134.11,134.18,133.9,133.97,11027.0,113.9689,114.0284,113.7904,113.8499,11027.0
2018-11-08 14:40:00,133.9,134.06,133.83,134.01,15204.0,113.7904,113.9264,113.7309,113.8839,15204.0
2018-11-08 14:50:00,134.02,134.13,133.87,133.96,14896.0,113.8924,113.9859,113.7649,113.8414,14896.0
2018-11-08 15:00:00,133.93,133.93,133.57,133.88,33294.0,113.8159,113.8159,113.51,113.7734,33294.0
2018-11-08 15:10:00,133.86,134.14,133.75,134.04,21304.0,113.7564,113.9944,113.6629,113.9094,21304.0
2018-11-08 15:20:00,134.06,134.07,133.56,133.58,16075.0,113.9264,113.9349,113.5015,113.5185,16075.0
2018-11-08 15:30:00,133.58,133.73,133.43,133.5,40126.0,113.5185,113.6459,113.391,113.4505,40126.0
2018-11-08 15:40:00,133.5,133.78,133.46,133.7,37944.0,113.4505,113.6884,113.4165,113.6204,37944.0
2018-11-08 15:50:00,133.67,133.85,133.56,133.82,125910.0,113.5949,113.7479,113.5015,113.7224,125910.0
2018-11-09 09:30:00,133.28,133.95,132.76,133.69,21165.0,113.2635,113.8329,112.8216,113.6119,21165.0
2018-11-09 09:40:00,133.74,133.78,133.27,133.31,8018.0,113.6544,113.6884,113.255,113.289,8018.0
2018-11-09 09:50:00,133.26,133.26,132.33,132.39,22533.0,113.2465,113.2465,112.4562,112.5072,22533.0
2018-11-09 10:00:00,132.37,132.6,132.32,132.38,9216.0,112.4902,112.6856,112.4477,112.4987,9216.0
2018-11-09 10:10:00,132.25,132.46,131.88,131.89,72672.0,112.3882,112.5667,112.0738,112.0823,72672.0
2018-11-09 10:20:00,131.97,132.72,131.74,132.72,16090.0,112.1503,112.7876,111.9548,112.7876,16090.0
2018-11-09 10:30:00,132.73,132.96,132.36,132.53,25288.0,112.7961,112.9916,112.4817,112.6262,25288.0
2018-11-09 10:40:00,132.6,132.6,132.26,132.38,13677.0,112.6856,112.6856,112.3967,112.4987,13677.0
2018-11-09 10:50:00,132.35,132.35,131.63,131.95,17039.0,112.4732,112.4732,111.8613,112.1333,17039.0
2018-11-09 11:00:00,132.04,132.11,131.21,131.33,19828.0,112.2097,112.2692,111.5044,111.6064,19828.0
2018-11-09 11:10:00,131.32,131.5,130.97,131.37,32349.0,111.5979,111.7508,111.3004,111.6404,32349.0
2018-11-09 11:20:00,131.46,131.8,131.43,131.71,17754.0,111.7169,112.0058,111.6914,111.9293,17754.0
2018-11-09 11:30:00,131.66,132.0,131.65,132.0,9590.0,111.8868,112.1758,111.8783,112.1758,9590.0
2018-11-09 11:40:00,131.99,132.0,131.65,131.73,10826.0,112.1673,112.1758,111.8783,111.9463,10826.0
2018-11-09 11:50:00,131.73,131.78,131.55,131.65,12898.0,111.9463,111.9888,111.7933,111.8783,12898.0
2018-11-09 12:00:00,131.62,131.74,131.28,131.5,17142.0,111.8528,111.9548,111.5639,111.7508,17142.0
2018-11-09 12:10:00,131.5,131.64,131.25,131.35,10424.0,111.7508,111.8698,111.5384,111.6234,10424.0
2018-11-09 12:20:00,131.35,131.64,131.29,131.6,10027.0,111.6234,111.8698,111.5724,111.8358,10027.0
2018-11-09 12:30:00,131.55,132.0,131.51,131.84,16175.0,111.7933,112.1758,111.7593,112.0398,16175.0
2018-11-09 12:40:00,131.84,131.98,131.64,131.92,12062.0,112.0398,112.1588,111.8698,112.1078,12062.0
2018-11-09 12:50:00,131.94,131.94,131.79,131.84,10026.0,112.1248,112.1248,111.9973,112.0398,10026.0
2018-11-09 13:00:00,131.8,131.82,131.52,131.7,13531.0,112.0058,112.0228,111.7678,111.9208,13531.0
2018-11-09 13:10:00,131.72,131.8,131.42,131.5,16035.0,111.9378,112.0058,111.6829,111.7508,16035.0
2018-11-09 13:20:00,131.48,131.58,131.4,131.58,10404.0,111.7338,111.8188,111.6659,111.8188,10404.0
2018-11-09 13:30:00,131.6,131.71,131.46,131.68,8728.0,111.8358,111.9293,111.7169,111.9038,8728.0
2018-11-09 13:40:00,131.65,131.71,131.43,131.46,11613.0,111.8783,111.9293,111.6914,111.7169,11613.0
2018-11-09 13:50:00,131.5,131.75,131.5,131.65,7766.0,111.7508,111.9633,111.7508,111.8783,7766.0
2018-11-09 14:00:00,131.62,132.0,131.59,131.81,10239.0,111.8528,112.1758,111.8273,112.0143,10239.0
2018-11-09 14:10:00,131.73,131.82,131.53,131.53,11713.0,111.9463,112.0228,111.7763,111.7763,11713.0
2018-11-09 14:20:00,131.57,131.76,131.46,131.69,9941.0,111.8103,111.9718,111.7169,111.9123,9941.0
2018-11-09 14:30:00,131.72,132.12,131.72,132.11,15359.0,111.9378,112.2777,111.9378,112.2692,15359.0
2018-11-09 14:40:00,132.11,132.29,131.86,131.93,10590.0,112.2692,112.4222,112.0568,112.1163,10590.0
2018-11-09 14:50:00,131.91,132.34,131.91,132.08,11147.0,112.0993,112.4647,112.0993,112.2437,11147.0
2018-11-09 15:00:00,132.13,132.29,131.99,132.22,11760.0,112.2862,112.4222,112.1673,112.3627,11760.0
2018-11-09 15:10:00,132.24,132.49,132.12,132.33,15298.0,112.3797,112.5922,112.2777,112.4562,15298.0
2018-11-09 15:20:00,132.34,132.66,132.17,132.51,15032.0,112.4647,112.7366,112.3202,112.6092,15032.0
2018-11-09 15:30:00,132.55,133.02,132.53,132.82,41114.0,112.6432,113.0426,112.6262,112.8726,41114.0
2018-11-09 15:40:00,132.82,133.23,132.8,132.83,55527.0,112.8726,113.221,112.8556,112.8811,55527.0
2018-11-09 15:50:00,132.84,133.01,132.52,132.56,87034.0,112.8896,113.0341,112.6177,112.6516,87034.0
2018-11-12 09:30:00,132.43,132.44,131.47,131.64,22668.0,112.5412,112.5497,111.7253,111.8698,22668.0
2018-11-12 09:40:00,131.56,131.77,131.14,131.17,9906.0,111.8018,111.9803,111.4449,111.4704,9906.0
2018-11-12 09:50:00,131.0,131.05,130.76,130.83,33502.0,111.3259,111.3684,111.122,111.1815,33502.0
2018-11-12 10:00:00,130.75,131.26,130.3,131.17,32715.0,111.1135,111.5469,110.7311,111.4704,32715.0
2018-11-12 10:10:00,131.35,131.65,131.24,131.55,7217.0,111.6234,111.8783,111.5299,111.7933,7217.0
2018-11-12 10:20:00,131.49,131.76,131.33,131.55,10435.0,111.7423,111.9718,111.6064,111.7933,10435.0
2018-11-12 10:30:00,131.5,131.5,131.12,131.32,12755.0,111.7508,111.7508,111.4279,111.5979,12755.0
2018-11-12 10:40:00,131.23,131.42,131.18,131.36,20824.0,111.5214,111.6829,111.4789,111.6319,20824.0
2018-11-12 10:50:00,131.42,131.56,131.29,131.48,19946.0,111.6829,111.8018,111.5724,111.7338,19946.0
2018-11-12 11:00:00,131.44,131.68,131.24,131.56,15777.0,111.6999,111.9038,111.5299,111.8018,15777.0
2018-11-12 11:10:00,131.53,131.53,130.67,130.68,49603.0,111.7763,111.7763,111.0455,111.054,49603.0
2018-11-12 11:20:00,130.56,130.95,130.54,130.85,43724.0,110.952,111.2834,110.935,111.1985,43724.0
2018-11-12 11:30:00,130.79,131.32,130.69,131.1,35504.0,111.1475,111.5979,111.0625,111.4109,35504.0
2018-11-12 11:40:00,131.11,131.31,130.85,131.0,56278.0,111.4194,111.5894,111.1985,111.3259,56278.0
2018-11-12 11:50:00,130.99,131.14,130.65,131.1,101664.0,111.3174,111.4449,111.0285,111.4109,101664.0
2018-11-12 12:00:00,131.12,131.95,131.1,131.88,53262.0,111.4279,112.1333,111.4109,112.0738,53262.0
2018-11-12 12:10:00,131.89,131.9,131.55,131.66,18801.0,112.0823,112.0908,111.7933,111.8868,18801.0
2018-11-12 12:20:00,131.66,131.78,131.53,131.67,10713.0,111.8868,111.9888,111.7763,111.8953,10713.0
2018-11-12 12:30:00,131.67,131.74,131.49,131.63,26900.0,111.8953,111.9548,111.7423,111.8613,26900.0
2018-11-12 12:40:00,131.63,131.76,131.55,131.67,9006.0,111.8613,111.9718,111.7933,111.8953,9006.0
2018-11-12 12:50:00,131.76,131.76,131.34,131.34,9329.0,111.9718,111.9718,111.6149,111.6149,9329.0
2018-11-12 13:00:00,131.37,131.4,131.2,131.32,35183.0,111.6404,111.6659,111.4959,111.5979,35183.0
2018-11-12 13:10:00,131.27,131.34,131.0,131.0,22783.0,111.5554,111.6149,111.3259,111.3259,22783.0
2018-11-12 13:20:00,131.04,131.38,130.98,131.26,9370.0,111.3599,111.6489,111.3089,111.5469,9370.0
2018-11-12 13:30:00,131.25,131.47,131.24,131.24,16840.0,111.5384,111.7253,111.5299,111.5299,16840.0
2018-11-12 13:40:00,131.27,131.45,131.11,131.43,19112.0,111.5554,111.7084,111.4194,111.6914,19112.0
2018-11-12 13:50:00,131.48,131.88,131.48,131.72,21833.0,111.7338,112.0738,111.7338,111.9378,21833.0
2018-11-12 14:00:00,131.72,132.01,131.63,131.88,48429.0,111.9378,112.1842,111.8613,112.0738,48429.0
2018-11-12 14:10:00,131.91,132.37,131.88,132.28,42366.0,112.0993,112.4902,112.0738,112.4137,42366.0
2018-11-12 14:20:00,132.3,132.31,131.84,131.87,26354.0,112.4307,112.4392,112.0398,112.0653,26354.0
2018-11-12 14:30:00,131.91,132.06,131.53,131.81,39498.0,112.0993,112.2267,111.7763,112.0143,39498.0
2018-11-12 14:40:00,131.78,132.2,131.66,132.11,33794.0,111.9888,112.3457,111.8868,112.2692,33794.0
2018-11-12 14:50:00,132.1,132.11,131.58,131.58,12799.0,112.2607,112.2692,111.8188,111.8188,12799.0
2018-11-12 15:00:00,131.61,131.69,131.34,131.38,14083.0,111.8443,111.9123,111.6149,111.6489,14083.0
2018-11-12 15:10:00,131.38,131.87,131.37,131.84,49315.0,111.6489,112.0653,111.6404,112.0398,49315.0
2018-11-12 15:20:00,131.8,132.32,131.76,132.26,54849.0,112.0058,112.4477,111.9718,112.3967,54849.0
2018-11-12 15:30:00,132.25,132.31,131.48,131.85,109858.0,112.3882,112.4392,111.7338,112.0483,109858.0
2018-11-12 15:40:00,131.83,131.88,131.47,131.48,88161.0,112.0313,112.0738,111.7253,111.7338,88161.0
2018-11-12 15:50:00,131.48,131.51,130.86,131.18,163703.0,111.7338,111.7593,111.207,111.4789,163703.0
2018-11-13 09:30:00,131.92,132.55,131.22,132.38,34815.0,112.1078,112.6432,111.5129,112.4987,34815.0
2018-11-13 09:40:00,132.4,132.89,132.4,132.62,52076.0,112.5157,112.9321,112.5157,112.7026,52076.0
2018-11-13 09:50:00,132.6,132.87,132.17,132.38,24113.0,112.6856,112.9151,112.3202,112.4987,24113.0
2018-11-13 10:00:00,132.4,132.81,132.33,132.7,52908.0,112.5157,112.8641,112.4562,112.7706,52908.0
2018-11-13 10:10:00,132.76,132.76,132.43,132.61,7247.0,112.8216,112.8216,112.5412,112.6941,7247.0
2018-11-13 10:20:00,132.54,132.54,131.96,132.05,79870.0,112.6347,112.6347,112.1418,112.2182,79870.0
2018-11-13 10:30:00,132.05,132.67,132.0,132.67,42462.0,112.2182,112.7451,112.1758,112.7451,42462.0
2018-11-13 10:40:00,132.65,133.04,132.59,132.91,29196.0,112.7281,113.0596,112.6771,112.9491,29196.0
2018-11-13 10:50:00,132.99,133.37,132.65,133.37,19706.0,113.0171,113.34,112.7281,113.34,19706.0
2018-11-13 11:00:00,133.35,133.86,133.32,133.7,44814.0,113.323,113.7564,113.2975,113.6204,44814.0
2018-11-13 11:10:00,133.73,134.81,133.73,134.75,61848.0,113.6459,114.5637,113.6459,114.5127,61848.0
2018-11-13 11:20:00,134.75,134.82,134.35,134.6,37157.0,114.5127,114.5722,114.1728,114.3853,37157.0
2018-11-13 11:30:00,134.56,134.73,134.3,134.48,101812.0,114.3513,114.4957,114.1303,114.2833,101812.0
2018-11-13 11:40:00,134.48,134.62,134.14,134.32,57076.0,114.2833,114.4023,113.9944,114.1473,57076.0
2018-11-13 11:50:00,134.3,134.43,133.92,134.24,20778.0,114.1303,114.2408,113.8074,114.0793,20778.0
2018-11-13 12:00:00,134.31,134.4,134.05,134.1,53033.0,114.1388,114.2153,113.9179,113.9604,53033.0
2018-11-13 12:10:00,134.13,134.32,134.02,134.17,35279.0,113.9859,114.1473,113.8924,114.0199,35279.0
2018-11-13 12:20:00,134.16,134.32,134.12,134.24,31844.0,114.0114,114.1473,113.9774,114.0793,31844.0
2018-11-13 12:30:00,134.24,134.28,133.92,133.98,56924.0,114.0793,114.1133,113.8074,113.8584,56924.0
2018-11-13 12:40:00,134.03,134.05,133.31,133.44,71103.0,113.9009,113.9179,113.289,113.3995,71103.0
2018-11-13 12:50:00,133.46,133.5,133.06,133.45,35798.0,113.4165,113.4505,113.0766,113.408,35798.0
2018-11-13 13:00:00,133.45,133.63,133.25,133.3,43784.0,113.408,113.561,113.238,113.2805,43784.0
2018-11-13 13:10:00,133.35,133.43,132.89,132.89,58415.0,113.323,113.391,112.9321,112.9321,58415.0
2018-11-13 13:20:00,132.91,133.3,132.89,133.25,27779.0,112.9491,113.2805,112.9321,113.238,27779.0
2018-11-13 13:30:00,133.25,133.54,133.15,133.34,46975.0,113.238,113.4845,113.153,113.3145,46975.0
2018-11-13 13:40:00,133.3,133.34,132.88,133.01,11646.0,113.2805,113.3145,112.9236,113.0341,11646.0
2018-11-13 13:50:00,133.04,133.06,132.85,133.0,23829.0,113.0596,113.0766,112.8981,113.0256,23829.0
2018-11-13 14:00:00,133.0,133.04,132.56,132.64,40882.0,113.0256,113.0596,112.6516,112.7196,40882.0
2018-11-13 14:10:00,132.66,132.79,132.38,132.38,57886.0,112.7366,112.8471,112.4987,112.4987,57886.0
2018-11-13 14:20:00,132.45,132.5,132.19,132.44,27332.0,112.5582,112.6007,112.3372,112.5497,27332.0
2018-11-13 14:30:00,132.44,132.78,132.42,132.59,44825.0,112.5497,112.8386,112.5327,112.6771,44825.0
2018-11-13 14:40:00,132.57,132.57,131.84,132.1,12730.0,112.6601,112.6601,112.0398,112.2607,12730.0
2018-11-13 14:50:00,132.09,132.7,132.02,132.44,34119.0,112.2522,112.7706,112.1927,112.5497,34119.0
2018-11-13 15:00:00,132.44,132.86,132.38,132.59,46001.0,112.5497,112.9066,112.4987,112.6771,46001.0
2018-11-13 15:10:00,132.55,132.55,132.13,132.31,26780.0,112.6432,112.6432,112.2862,112.4392,26780.0
2018-11-13 15:20:00,132.31,132.85,132.21,132.75,58944.0,112.4392,112.8981,112.3542,112.8131,58944.0
2018-11-13 15:30:00,132.71,132.79,132.24,132.53,93442.0,112.7791,112.8471,112.3797,112.6262,93442.0
2018-11-13 15:40:00,132.51,132.9,132.31,132.81,120382.0,112.6092,112.9406,112.4392,112.8641,120382.0
2018-11-13 15:50:00,132.8,133.38,132.78,132.98,295420.0,112.8556,113.3485,112.8386,113.0086,295420.0
2018-11-14 09:30:00,133.91,134.16,133.34,134.12,33302.0,113.7989,114.0114,113.3145,113.9774,33302.0
2018-11-14 09:40:00,134.16,134.68,133.92,134.68,16744.0,114.0114,114.4533,113.8074,114.4533,16744.0
2018-11-14 09:50:00,134.69,134.8,134.41,134.71,19858.0,114.4618,114.5552,114.2238,114.4788,19858.0
2018-11-14 10:00:00,134.72,135.19,134.67,134.84,41318.0,114.4873,114.8867,114.4448,114.5892,41318.0
2018-11-14 10:10:00,134.74,134.78,134.26,134.4,23325.0,114.5042,114.5382,114.0963,114.2153,23325.0
2018-11-14 10:20:00,134.4,134.71,134.03,134.35,21402.0,114.2153,114.4788,113.9009,114.1728,21402.0
2018-11-14 10:30:00,134.35,134.6,134.24,134.41,17757.0,114.1728,114.3853,114.0793,114.2238,17757.0
2018-11-14 10:40:00,134.39,134.39,133.94,134.01,20540.0,114.2068,114.2068,113.8244,113.8839,20540.0
2018-11-14 10:50:00,134.05,134.15,133.57,133.74,10591.0,113.9179,114.0029,113.51,113.6544,10591.0
2018-11-14 11:00:00,133.7,133.72,133.48,133.53,21824.0,113.6204,113.6374,113.4335,113.476,21824.0
2018-11-14 11:10:00,133.57,133.73,133.4,133.47,44314.0,113.51,113.6459,113.3655,113.425,44314.0
2018-11-14 11:20:00,133.44,133.46,133.08,133.13,18570.0,113.3995,113.4165,113.0936,113.136,18570.0
2018-11-14 11:30:00,133.17,133.23,132.82,132.83,23316.0,113.17,113.221,112.8726,112.8811,23316.0
2018-11-14 11:40:00,132.87,132.87,132.58,132.66,21436.0,112.9151,112.9151,112.6686,112.7366,21436.0
2018-11-14 11:50:00,132.61,133.25,132.56,133.05,17076.0,112.6941,113.238,112.6516,113.0681,17076.0
2018-11-14 12:00:00,133.14,133.23,132.81,132.86,9319.0,113.1445,113.221,112.8641,112.9066,9319.0
2018-11-14 12:10:00,132.82,133.34,132.75,133.34,41578.0,112.8726,113.3145,112.8131,113.3145,41578.0
2018-11-14 12:20:00,133.38,134.05,133.38,134.03,35710.0,113.3485,113.9179,113.3485,113.9009,35710.0
2018-11-14 12:30:00,134.03,134.1,133.09,133.33,43141.0,113.9009,113.9604,113.1021,113.306,43141.0
2018-11-14 12:40:00,133.38,133.4,133.06,133.25,16349.0,113.3485,113.3655,113.0766,113.238,16349.0
2018-11-14 12:50:00,133.18,133.45,132.9,132.94,12743.0,113.1785,113.408,112.9406,112.9746,12743.0
2018-11-14 13:00:00,132.91,133.16,132.87,133.04,11377.0,112.9491,113.1615,112.9151,113.0596,11377.0
2018-11-14 13:10:00,133.06,133.11,132.72,133.05,24012.0,113.0766,113.119,112.7876,113.0681,24012.0
2018-11-14 13:20:00,133.04,133.25,132.84,132.93,12740.0,113.0596,113.238,112.8896,112.9661,12740.0
2018-11-14 13:30:00,132.9,133.0,132.53,132.61,16736.0,112.9406,113.0256,112.6262,112.6941,16736.0
2018-11-14 13:40:00,132.6,132.6,132.11,132.11,16342.0,112.6856,112.6856,112.2692,112.2692,16342.0
2018-11-14 13:50:00,132.09,132.49,132.06,132.45,14782.0,112.2522,112.5922,112.2267,112.5582,14782.0
2018-11-14 14:00:00,132.37,132.37,131.94,132.23,15670.0,112.4902,112.4902,112.1248,112.3712,15670.0
2018-11-14 14:10:00,132.23,133.21,132.18,132.99,17481.0,112.3712,113.204,112.3287,113.0171,17481.0
2018-11-14 14:20:00,133.01,133.31,132.68,132.71,16370.0,113.0341,113.289,112.7536,112.7791,16370.0
2018-11-14 14:30:00,132.68,133.01,132.52,132.83,17366.0,112.7536,113.0341,112.6177,112.8811,17366.0
2018-11-14 14:40:00,132.78,133.02,132.67,132.96,18280.0,112.8386,113.0426,112.7451,112.9916,18280.0
2018-11-14 14:50:00,132.94,133.71,132.88,133.63,17641.0,112.9746,113.6289,112.9236,113.561,17641.0
2018-11-14 15:00:00,133.61,133.99,133.48,133.8,17780.0,113.544,113.8669,113.4335,113.7054,17780.0
2018-11-14 15:10:00,133.83,134.14,133.83,133.99,35496.0,113.7309,113.9944,113.7309,113.8669,35496.0
2018-11-14 15:20:00,133.97,133.97,133.66,133.76,28926.0,113.8499,113.8499,113.5864,113.6714,28926.0
2018-11-14 15:30:00,133.73,133.9,133.52,133.65,48704.0,113.6459,113.7904,113.4675,113.5779,48704.0
2018-11-14 15:40:00,133.66,133.7,133.34,133.36,62251.0,113.5864,113.6204,113.3145,113.3315,62251.0
2018-11-14 15:50:00,133.37,133.44,132.93,133.2,119893.0,113.34,113.3995,112.9661,113.1955,119893.0
2018-11-15 09:30:00,132.33,132.57,131.3,131.84,23688.0,112.4562,112.6601,111.5809,112.0398,23688.0
2018-11-15 09:40:00,131.85,132.57,131.63,132.57,14953.0,112.0483,112.6601,111.8613,112.6601,14953.0
2018-11-15 09:50:00,132.53,132.77,132.19,132.72,25087.0,112.6262,112.8301,112.3372,112.7876,25087.0
2018-11-15 10:00:00,132.59,133.18,132.45,132.77,21209.0,112.6771,113.1785,112.5582,112.8301,21209.0
2018-11-15 10:10:00,132.69,133.17,132.65,133.03,9477.0,112.7621,113.17,112.7281,113.0511,9477.0
2018-11-15 10:20:00,132.94,133.16,132.63,132.81,6978.0,112.9746,113.1615,112.7111,112.8641,6978.0
2018-11-15 10:30:00,132.67,132.67,131.78,131.99,28130.0,112.7451,112.7451,111.9888,112.1673,28130.0
2018-11-15 10:40:00,132.0,132.35,131.82,132.3,9598.0,112.1758,112.4732,112.0228,112.4307,9598.0
2018-11-15 10:50:00,132.34,132.41,131.88,131.88,11743.0,112.4647,112.5242,112.0738,112.0738,11743.0
2018-11-15 11:00:00,131.95,132.73,131.84,132.6,13588.0,112.1333,112.7961,112.0398,112.6856,13588.0
2018-11-15 11:10:00,132.67,132.9,132.6,132.74,10553.0,112.7451,112.9406,112.6856,112.8046,10553.0
2018-11-15 11:20:00,132.75,133.27,132.75,133.07,9546.0,112.8131,113.255,112.8131,113.0851,9546.0
2018-11-15 11:30:00,133.07,133.48,133.0,133.36,10245.0,113.0851,113.4335,113.0256,113.3315,10245.0
2018-11-15 11:40:00,133.28,133.52,133.13,133.33,10692.0,113.2635,113.4675,113.136,113.306,10692.0
2018-11-15 11:50:00,133.24,133.64,133.23,133.47,13036.0,113.2295,113.5694,113.221,113.425,13036.0
2018-11-15 12:00:00,133.51,133.92,133.27,133.49,23669.0,113.459,113.8074,113.255,113.442,23669.0
2018-11-15 12:10:00,133.53,133.75,133.45,133.69,22737.0,113.476,113.6629,113.408,113.6119,22737.0
2018-11-15 12:20:00,133.68,133.9,133.63,133.89,10772.0,113.6034,113.7904,113.561,113.7819,10772.0
2018-11-15 12:30:00,133.86,133.86,133.51,133.79,9260.0,113.7564,113.7564,113.459,113.6969,9260.0
2018-11-15 12:40:00,133.76,133.77,133.22,133.4,11606.0,113.6714,113.6799,113.2125,113.3655,11606.0
2018-11-15 12:50:00,133.36,133.55,132.93,133.0,9884.0,113.3315,113.493,112.9661,113.0256,9884.0
2018-11-15 13:00:00,133.01,133.06,132.53,132.58,12926.0,113.0341,113.0766,112.6262,112.6686,12926.0
2018-11-15 13:10:00,132.5,133.45,132.5,133.2,19204.0,112.6007,113.408,112.6007,113.1955,19204.0
2018-11-15 13:20:00,133.36,134.56,133.26,134.46,24757.0,113.3315,114.3513,113.2465,114.2663,24757.0
2018-11-15 13:30:00,134.65,134.85,134.45,134.64,12550.0,114.4278,114.5977,114.2578,114.4193,12550.0
2018-11-15 13:40:00,134.63,134.85,134.13,134.13,14374.0,114.4108,114.5977,113.9859,113.9859,14374.0
2018-11-15 13:50:00,134.31,135.04,134.26,134.88,24282.0,114.1388,114.7592,114.0963,114.6232,24282.0
2018-11-15 14:00:00,134.98,135.29,134.83,135.23,14881.0,114.7082,114.9716,114.5807,114.9207,14881.0
2018-11-15 14:10:00,135.16,135.25,134.89,135.06,15615.0,114.8612,114.9377,114.6317,114.7762,15615.0
2018-11-15 14:20:00,135.02,135.88,134.97,135.88,21112.0,114.7422,115.473,114.6997,115.473,21112.0
2018-11-15 14:30:00,135.83,136.18,135.4,135.51,21837.0,115.4305,115.728,115.0651,115.1586,21837.0
2018-11-15 14:40:00,135.55,135.82,135.42,135.66,20874.0,115.1926,115.422,115.0821,115.2861,20874.0
2018-11-15 14:50:00,135.64,135.72,135.2,135.61,30576.0,115.2691,115.3371,114.8952,115.2436,30576.0
2018-11-15 15:00:00,135.67,135.76,134.69,135.33,44215.0,115.2946,115.3711,114.4618,115.0056,44215.0
2018-11-15 15:10:00,135.36,135.96,135.2,135.23,31459.0,115.0311,115.541,114.8952,114.9207,31459.0
2018-11-15 15:20:00,135.19,135.28,134.76,134.82,36558.0,114.8867,114.9631,114.5212,114.5722,36558.0
2018-11-15 15:30:00,134.84,135.38,134.83,135.38,32499.0,114.5892,115.0481,114.5807,115.0481,32499.0
2018-11-15 15:40:00,135.35,135.41,134.88,134.88,47939.0,115.0226,115.0736,114.6232,114.6232,47939.0
2018-11-15 15:50:00,134.88,135.28,134.85,135.26,97006.0,114.6232,114.9631,114.5977,114.9462,97006.0
2018-11-16 09:30:00,134.5,135.69,134.5,135.26,68633.0,114.3003,115.3116,114.3003,114.9462,68633.0
2018-11-16 09:40:00,135.33,135.46,134.94,135.3,15585.0,115.0056,115.1161,114.6742,114.9801,15585.0
2018-11-16 09:50:00,135.29,135.52,134.57,134.72,19497.0,114.9716,115.1671,114.3598,114.4873,19497.0
2018-11-16 10:00:00,134.71,134.75,133.82,133.83,16853.0,114.4788,114.5127,113.7224,113.7309,16853.0
2018-11-16 10:10:00,133.82,134.35,133.82,133.86,12322.0,113.7224,114.1728,113.7224,113.7564,12322.0
2018-11-16 10:20:00,133.91,134.39,133.89,134.29,10962.0,113.7989,114.2068,113.7819,114.1218,10962.0
2018-11-16 10:30:00,134.36,134.82,134.36,134.54,13461.0,114.1813,114.5722,114.1813,114.3343,13461.0
2018-11-16 10:40:00,134.52,134.66,134.25,134.33,9976.0,114.3173,114.4363,114.0878,114.1558,9976.0
2018-11-16 10:50:00,134.29,134.57,134.21,134.35,10689.0,114.1218,114.3598,114.0538,114.1728,10689.0
2018-11-16 11:00:00,134.41,134.47,134.18,134.31,10239.0,114.2238,114.2748,114.0284,114.1388,10239.0
2018-11-16 11:10:00,134.28,134.5,134.24,134.44,10255.0,114.1133,114.3003,114.0793,114.2493,10255.0
2018-11-16 11:20:00,134.4,134.42,134.15,134.31,20615.0,114.2153,114.2323,114.0029,114.1388,20615.0
2018-11-16 11:30:00,134.38,134.51,134.26,134.37,24272.0,114.1983,114.3088,114.0963,114.1898,24272.0
2018-11-16 11:40:00,134.36,134.45,134.16,134.28,14238.0,114.1813,114.2578,114.0114,114.1133,14238.0
2018-11-16 11:50:00,134.27,134.27,133.72,134.06,28555.0,114.1048,114.1048,113.6374,113.9264,28555.0
2018-11-16 12:00:00,134.11,134.61,134.04,134.61,17807.0,113.9689,114.3938,113.9094,114.3938,17807.0
2018-11-16 12:10:00,134.64,134.67,134.41,134.57,11825.0,114.4193,114.4448,114.2238,114.3598,11825.0
2018-11-16 12:20:00,134.58,134.77,134.42,134.45,10207.0,114.3683,114.5297,114.2323,114.2578,10207.0
2018-11-16 12:30:00,134.5,135.63,134.42,135.03,53714.0,114.3003,115.2606,114.2323,114.7507,53714.0
2018-11-16 12:40:00,135.08,135.12,134.37,134.86,196056.0,114.7932,114.8272,114.1898,114.6062,196056.0
2018-11-16 12:50:00,134.9,135.34,134.56,135.24,106552.0,114.6402,115.0141,114.3513,114.9292,106552.0
2018-11-16 13:00:00,135.22,135.52,134.5,134.69,68624.0,114.9122,115.1671,114.3003,114.4618,68624.0
2018-11-16 13:10:00,134.85,134.98,134.59,134.68,10386.0,114.5977,114.7082,114.3768,114.4533,10386.0
2018-11-16 13:20:00,134.71,134.96,134.55,134.75,12457.0,114.4788,114.6912,114.3428,114.5127,12457.0
2018-11-16 13:30:00,134.83,135.0,134.64,134.96,8982.0,114.5807,114.7252,114.4193,114.6912,8982.0
2018-11-16 13:40:00,134.96,135.0,134.52,134.78,10256.0,114.6912,114.7252,114.3173,114.5382,10256.0
2018-11-16 13:50:00,134.81,134.99,134.57,134.93,25344.0,114.5637,114.7167,114.3598,114.6657,25344.0
2018-11-16 14:00:00,134.99,135.41,134.99,135.39,9566.0,114.7167,115.0736,114.7167,115.0566,9566.0
2018-11-16 14:10:00,135.41,135.45,135.12,135.32,8701.0,115.0736,115.1076,114.8272,114.9971,8701.0
2018-11-16 14:20:00,135.32,135.61,135.08,135.52,13405.0,114.9971,115.2436,114.7932,115.1671,13405.0
2018-11-16 14:30:00,135.43,135.67,135.43,135.62,29584.0,115.0906,115.2946,115.0906,115.2521,29584.0
2018-11-16 14:40:00,135.6,135.66,135.45,135.6,10411.0,115.2351,115.2861,115.1076,115.2351,10411.0
2018-11-16 14:50:00,135.62,135.78,135.5,135.74,16378.0,115.2521,115.3881,115.1501,115.3541,16378.0
2018-11-16 15:00:00,135.76,136.0,135.69,135.88,65231.0,115.3711,115.575,115.3116,115.473,65231.0
2018-11-16 15:10:00,135.92,136.15,135.82,136.13,26322.0,115.507,115.7025,115.422,115.6855,26322.0
2018-11-16 15:20:00,136.18,136.18,135.9,135.96,20590.0,115.728,115.728,115.49,115.541,20590.0
2018-11-16 15:30:00,135.94,136.24,135.91,136.23,41617.0,115.524,115.779,115.4985,115.7705,41617.0
2018-11-16 15:40:00,136.22,136.25,135.65,135.75,59621.0,115.762,115.7875,115.2776,115.3626,59621.0
2018-11-16 15:50:00,135.75,135.83,135.45,135.6,184983.0,115.3626,115.4305,115.1076,115.2351,184983.0
2018-11-19 09:30:00,135.48,135.59,134.74,135.11,15451.0,115.1331,115.2266,114.5042,114.8187,15451.0
2018-11-19 09:40:00,135.08,135.68,135.08,135.15,13856.0,114.7932,115.3031,114.7932,114.8527,13856.0
2018-11-19 09:50:00,135.18,135.54,134.93,135.44,15170.0,114.8782,115.1841,114.6657,115.0991,15170.0
2018-11-19 10:00:00,135.46,135.46,134.75,134.76,15464.0,115.1161,115.1161,114.5127,114.5212,15464.0
2018-11-19 10:10:00,134.73,135.02,134.65,134.78,17969.0,114.4957,114.7422,114.4278,114.5382,17969.0
2018-11-19 10:20:00,134.71,134.76,134.24,134.39,14398.0,114.4788,114.5212,114.0793,114.2068,14398.0
2018-11-19 10:30:00,134.38,134.73,134.2,134.73,12550.0,114.1983,114.4957,114.0453,114.4957,12550.0
2018-11-19 10:40:00,134.74,134.76,134.37,134.64,10030.0,114.5042,114.5212,114.1898,114.4193,10030.0
2018-11-19 10:50:00,134.65,134.82,134.54,134.61,27305.0,114.4278,114.5722,114.3343,114.3938,27305.0
2018-11-19 11:00:00,134.6,134.69,134.29,134.49,32497.0,114.3853,114.4618,114.1218,114.2918,32497.0
2018-11-19 11:10:00,134.41,134.41,134.06,134.3,11976.0,114.2238,114.2238,113.9264,114.1303,11976.0
2018-11-19 11:20:00,134.28,134.45,134.04,134.15,12098.0,114.1133,114.2578,113.9094,114.0029,12098.0
2018-11-19 11:30:00,134.08,134.32,134.05,134.17,7650.0,113.9434,114.1473,113.9179,114.0199,7650.0
2018-11-19 11:40:00,134.06,134.06,133.59,133.64,12776.0,113.9264,113.9264,113.527,113.5694,12776.0
2018-11-19 11:50:00,133.63,133.65,133.12,133.51,7392.0,113.561,113.5779,113.1275,113.459,7392.0
2018-11-19 12:00:00,133.54,133.61,133.23,133.4,10129.0,113.4845,113.544,113.221,113.3655,10129.0
2018-11-19 12:10:00,133.41,133.48,133.0,133.17,17136.0,113.374,113.4335,113.0256,113.17,17136.0
2018-11-19 12:20:00,133.17,133.28,133.06,133.28,7278.0,113.17,113.2635,113.0766,113.2635,7278.0
2018-11-19 12:30:00,133.2,133.41,133.02,133.39,12296.0,113.1955,113.374,113.0426,113.357,12296.0
2018-11-19 12:40:00,133.39,133.69,133.39,133.56,20982.0,113.357,113.6119,113.357,113.5015,20982.0
2018-11-19 12:50:00,133.56,133.96,133.47,133.88,18044.0,113.5015,113.8414,113.425,113.7734,18044.0
2018-11-19 13:00:00,133.82,133.87,133.52,133.55,10893.0,113.7224,113.7649,113.4675,113.493,10893.0
2018-11-19 13:10:00,133.63,133.94,133.55,133.79,11988.0,113.561,113.8244,113.493,113.6969,11988.0
2018-11-19 13:20:00,133.86,133.91,133.53,133.57,10959.0,113.7564,113.7989,113.476,113.51,10959.0
2018-11-19 13:30:00,133.57,133.89,133.43,133.78,16014.0,113.51,113.7819,113.391,113.6884,16014.0
2018-11-19 13:40:00,133.8,133.94,133.7,133.76,20491.0,113.7054,113.8244,113.6204,113.6714,20491.0
2018-11-19 13:50:00,133.73,133.75,133.51,133.51,10645.0,113.6459,113.6629,113.459,113.459,10645.0
2018-11-19 14:00:00,133.52,133.58,133.25,133.4,31865.0,113.4675,113.5185,113.238,113.3655,31865.0
2018-11-19 14:10:00,133.37,133.66,133.35,133.55,12079.0,113.34,113.5864,113.323,113.493,12079.0
2018-11-19 14:20:00,133.55,133.83,133.36,133.76,11549.0,113.493,113.7309,113.3315,113.6714,11549.0
2018-11-19 14:30:00,133.75,133.75,133.33,133.69,12950.0,113.6629,113.6629,113.306,113.6119,12950.0
2018-11-19 14:40:00,133.76,134.0,133.63,133.91,11113.0,113.6714,113.8754,113.561,113.7989,11113.0
2018-11-19 14:50:00,133.92,134.08,133.8,133.95,18118.0,113.8074,113.9434,113.7054,113.8329,18118.0
2018-11-19 15:00:00,134.0,134.16,133.7,133.97,29465.0,113.8754,114.0114,113.6204,113.8499,29465.0
2018-11-19 15:10:00,133.9,134.39,133.87,134.23,17143.0,113.7904,114.2068,113.7649,114.0708,17143.0
2018-11-19 15:20:00,134.24,134.41,134.05,134.12,34888.0,114.0793,114.2238,113.9179,113.9774,34888.0
2018-11-19 15:30:00,134.25,134.34,133.93,134.09,58672.0,114.0878,114.1643,113.8159,113.9519,58672.0
2018-11-19 15:40:00,134.07,134.08,133.76,133.92,54116.0,113.9349,113.9434,113.6714,113.8074,54116.0
2018-11-19 15:50:00,133.94,134.02,133.72,133.99,87143.0,113.8244,113.8924,113.6374,113.8669,87143.0
2018-11-20 09:30:00,132.75,132.99,132.0,132.99,41562.0,112.8131,113.0171,112.1758,113.0171,41562.0
2018-11-20 09:40:00,132.95,133.24,132.22,132.36,18604.0,112.9831,113.2295,112.3627,112.4817,18604.0
2018-11-20 09:50:00,132.35,132.77,132.12,132.77,23024.0,112.4732,112.8301,112.2777,112.8301,23024.0
2018-11-20 10:00:00,132.67,133.36,132.59,133.31,35221.0,112.7451,113.3315,112.6771,113.289,35221.0
2018-11-20 10:10:00,133.18,133.62,132.98,133.45,32596.0,113.1785,113.5525,113.0086,113.408,32596.0
2018-11-20 10:20:00,133.49,134.3,133.49,134.05,28057.0,113.442,114.1303,113.442,113.9179,28057.0
2018-11-20 10:30:00,134.17,134.48,134.02,134.25,47217.0,114.0199,114.2833,113.8924,114.0878,47217.0
2018-11-20 10:40:00,134.25,134.42,133.9,134.32,19751.0,114.0878,114.2323,113.7904,114.1473,19751.0
2018-11-20 10:50:00,134.28,134.66,134.16,134.59,14305.0,114.1133,114.4363,114.0114,114.3768,14305.0
2018-11-20 11:00:00,134.49,134.7,134.25,134.31,19860.0,114.2918,114.4703,114.0878,114.1388,19860.0
2018-11-20 11:10:00,134.3,134.46,133.48,133.57,16510.0,114.1303,114.2663,113.4335,113.51,16510.0
2018-11-20 11:20:00,133.63,133.75,133.11,133.11,19576.0,113.561,113.6629,113.119,113.119,19576.0
2018-11-20 11:30:00,133.13,133.76,133.02,133.76,22248.0,113.136,113.6714,113.0426,113.6714,22248.0
2018-11-20 11:40:00,133.73,134.07,133.68,133.88,8973.0,113.6459,113.9349,113.6034,113.7734,8973.0
2018-11-20 11:50:00,133.86,134.07,133.65,133.89,12689.0,113.7564,113.9349,113.5779,113.7819,12689.0
2018-11-20 12:00:00,133.83,134.06,133.64,133.65,7802.0,113.7309,113.9264,113.5694,113.5779,7802.0
2018-11-20 12:10:00,133.64,133.81,133.54,133.54,27307.0,113.5694,113.7139,113.4845,113.4845,27307.0
2018-11-20 12:20:00,133.54,133.82,133.42,133.73,29252.0,113.4845,113.7224,113.3825,113.6459,29252.0
2018-11-20 12:30:00,133.68,133.84,133.51,133.59,11946.0,113.6034,113.7394,113.459,113.527,11946.0
2018-11-20 12:40:00,133.47,133.54,133.02,133.1,17196.0,113.425,113.4845,113.0426,113.1105,17196.0
2018-11-20 12:50:00,133.08,133.18,132.78,132.84,10094.0,113.0936,113.1785,112.8386,112.8896,10094.0
2018-11-20 13:00:00,132.8,132.92,132.69,132.84,13581.0,112.8556,112.9576,112.7621,112.8896,13581.0
2018-11-20 13:10:00,132.85,132.91,132.67,132.71,14393.0,112.8981,112.9491,112.7451,112.7791,14393.0
2018-11-20 13:20:00,132.72,132.72,132.4,132.59,23386.0,112.7876,112.7876,112.5157,112.6771,23386.0
2018-11-20 13:30:00,132.54,132.75,132.49,132.73,12281.0,112.6347,112.8131,112.5922,112.7961,12281.0
2018-11-20 13:40:00,132.64,133.08,132.6,132.81,8594.0,112.7196,113.0936,112.6856,112.8641,8594.0
2018-11-20 13:50:00,132.8,132.9,132.47,132.52,12966.0,112.8556,112.9406,112.5752,112.6177,12966.0
2018-11-20 14:00:00,132.44,132.48,132.06,132.19,19062.0,112.5497,112.5837,112.2267,112.3372,19062.0
2018-11-20 14:10:00,132.12,133.4,132.12,133.38,62555.0,112.2777,113.3655,112.2777,113.3485,62555.0
2018-11-20 14:20:00,133.41,133.47,133.05,133.38,43784.0,113.374,113.425,113.0681,113.3485,43784.0
2018-11-20 14:30:00,133.38,134.1,133.21,134.0,73599.0,113.3485,113.9604,113.204,113.8754,73599.0
2018-11-20 14:40:00,133.94,134.06,133.51,133.64,61896.0,113.8244,113.9264,113.459,113.5694,61896.0
2018-11-20 14:50:00,133.68,133.82,133.58,133.58,40901.0,113.6034,113.7224,113.5185,113.5185,40901.0
2018-11-20 15:00:00,133.59,133.95,133.38,133.66,46854.0,113.527,113.8329,113.3485,113.5864,46854.0
2018-11-20 15:10:00,133.56,134.01,133.41,133.98,35634.0,113.5015,113.8839,113.374,113.8584,35634.0
2018-11-20 15:20:00,133.97,134.2,133.61,134.04,28922.0,113.8499,114.0453,113.544,113.9094,28922.0
2018-11-20 15:30:00,134.03,134.34,133.8,134.33,46868.0,113.9009,114.1643,113.7054,114.1558,46868.0
2018-11-20 15:40:00,134.3,134.3,133.66,133.8,71773.0,114.1303,114.1303,113.5864,113.7054,71773.0
2018-11-20 15:50:00,133.78,133.87,133.56,133.66,121833.0,113.6884,113.7649,113.5015,113.5864,121833.0
2018-11-21 09:30:00,134.59,134.82,133.98,134.82,29696.0,114.3768,114.5722,113.8584,114.5722,29696.0
2018-11-21 09:40:00,134.75,135.61,134.56,135.42,21848.0,114.5127,115.2436,114.3513,115.0821,21848.0
2018-11-21 09:50:00,135.42,136.06,134.9,135.8,25272.0,115.0821,115.626,114.6402,115.4051,25272.0
2018-11-21 10:00:00,135.9,136.32,135.54,135.99,58118.0,115.49,115.847,115.1841,115.5665,58118.0
2018-11-21 10:10:00,135.99,136.27,135.95,136.15,26500.0,115.5665,115.8045,115.5325,115.7025,26500.0
2018-11-21 10:20:00,136.19,136.56,136.1,136.39,27767.0,115.7365,116.0509,115.66,115.9064,27767.0
2018-11-21 10:30:00,136.38,136.38,135.76,135.96,19469.0,115.8979,115.8979,115.3711,115.541,19469.0
2018-11-21 10:40:00,136.0,136.06,135.24,135.47,21774.0,115.575,115.626,114.9292,115.1246,21774.0
2018-11-21 10:50:00,135.42,135.78,135.23,135.66,26007.0,115.0821,115.3881,114.9207,115.2861,26007.0
2018-11-21 11:00:00,135.65,135.78,135.42,135.45,42284.0,115.2776,115.3881,115.0821,115.1076,42284.0
2018-11-21 11:10:00,135.45,135.94,135.45,135.94,18272.0,115.1076,115.524,115.1076,115.524,18272.0
2018-11-21 11:20:00,135.97,135.97,135.43,135.48,18074.0,115.5495,115.5495,115.0906,115.1331,18074.0
2018-11-21 11:30:00,135.52,135.66,135.27,135.3,49894.0,115.1671,115.2861,114.9547,114.9801,49894.0
2018-11-21 11:40:00,135.27,135.77,135.22,135.75,11551.0,114.9547,115.3796,114.9122,115.3626,11551.0
2018-11-21 11:50:00,135.83,135.83,135.38,135.49,10114.0,115.4305,115.4305,115.0481,115.1416,10114.0
2018-11-21 12:00:00,135.54,135.58,135.1,135.25,14332.0,115.1841,115.2181,114.8102,114.9377,14332.0
2018-11-21 12:10:00,135.26,135.46,135.17,135.28,20649.0,114.9462,115.1161,114.8697,114.9631,20649.0
2018-11-21 12:20:00,135.29,135.43,134.88,135.06,15942.0,114.9716,115.0906,114.6232,114.7762,15942.0
2018-11-21 12:30:00,135.03,135.03,134.88,134.92,6067.0,114.7507,114.7507,114.6232,114.6572,6067.0
2018-11-21 12:40:00,134.89,135.07,134.88,134.95,9226.0,114.6317,114.7847,114.6232,114.6827,9226.0
2018-11-21 12:50:00,134.98,135.2,134.95,135.16,12181.0,114.7082,114.8952,114.6827,114.8612,12181.0
2018-11-21 13:00:00,135.14,135.28,135.12,135.13,7248.0,114.8442,114.9631,114.8272,114.8357,7248.0
2018-11-21 13:10:00,135.13,135.17,134.91,135.08,14898.0,114.8357,114.8697,114.6487,114.7932,14898.0
2018-11-21 13:20:00,135.06,135.06,134.73,134.74,10996.0,114.7762,114.7762,114.4957,114.5042,10996.0
2018-11-21 13:30:00,134.72,134.8,134.57,134.69,19017.0,114.4873,114.5552,114.3598,114.4618,19017.0
2018-11-21 13:40:00,134.69,135.03,134.69,134.93,9249.0,114.4618,114.7507,114.4618,114.6657,9249.0
2018-11-21 13:50:00,134.95,134.95,134.6,134.75,20846.0,114.6827,114.6827,114.3853,114.5127,20846.0
2018-11-21 14:00:00,134.79,134.81,134.58,134.59,9546.0,114.5467,114.5637,114.3683,114.3768,9546.0
2018-11-21 14:10:00,134.54,134.6,134.39,134.42,11169.0,114.3343,114.3853,114.2068,114.2323,11169.0
2018-11-21 14:20:00,134.4,134.61,134.39,134.48,13961.0,114.2153,114.3938,114.2068,114.2833,13961.0
2018-11-21 14:30:00,134.51,134.76,134.47,134.65,15255.0,114.3088,114.5212,114.2748,114.4278,15255.0
2018-11-21 14:40:00,134.66,134.89,134.66,134.85,15936.0,114.4363,114.6317,114.4363,114.5977,15936.0
2018-11-21 14:50:00,134.84,134.85,134.59,134.65,11325.0,114.5892,114.5977,114.3768,114.4278,11325.0
2018-11-21 15:00:00,134.66,134.82,134.56,134.82,17797.0,114.4363,114.5722,114.3513,114.5722,17797.0
2018-11-21 15:10:00,134.84,134.85,134.59,134.6,14489.0,114.5892,114.5977,114.3768,114.3853,14489.0
2018-11-21 15:20:00,134.6,134.83,134.48,134.65,20449.0,114.3853,114.5807,114.2833,114.4278,20449.0
2018-11-21 15:30:00,134.59,134.6,134.25,134.26,31149.0,114.3768,114.3853,114.0878,114.0963,31149.0
2018-11-21 15:40:00,134.25,134.39,134.14,134.29,46407.0,114.0878,114.2068,113.9944,114.1218,46407.0
2018-11-21 15:50:00,134.29,134.34,134.02,134.06,106602.0,114.1218,114.1643,113.8924,113.9264,106602.0
2018-11-23 09:30:00,132.92,133.5,132.88,133.03,12838.0,112.9576,113.4505,112.9236,113.0511,12838.0
2018-11-23 09:40:00,132.91,133.3,132.85,133.28,5290.0,112.9491,113.2805,112.8981,113.2635,5290.0
2018-11-23 09:50:00,133.24,133.99,133.08,133.85,10060.0,113.2295,113.8669,113.0936,113.7479,10060.0
2018-11-23 10:00:00,133.8,134.26,133.8,134.13,4714.0,113.7054,114.0963,113.7054,113.9859,4714.0
2018-11-23 10:10:00,134.07,134.13,133.78,133.88,7188.0,113.9349,113.9859,113.6884,113.7734,7188.0
2018-11-23 10:20:00,133.92,134.16,133.69,133.99,13505.0,113.8074,114.0114,113.6119,113.8669,13505.0
2018-11-23 10:30:00,134.03,134.4,133.95,134.17,4758.0,113.9009,114.2153,113.8329,114.0199,4758.0
2018-11-23 10:40:00,134.14,134.23,133.97,134.17,3561.0,113.9944,114.0708,113.8499,114.0199,3561.0
2018-11-23 10:50:00,134.26,134.48,133.92,133.92,8302.0,114.0963,114.2833,113.8074,113.8074,8302.0
2018-11-23 11:00:00,133.97,134.57,133.97,134.47,12338.0,113.8499,114.3598,113.8499,114.2748,12338.0
2018-11-23 11:10:00,134.5,134.78,134.4,134.46,18693.0,114.3003,114.5382,114.2153,114.2663,18693.0
2018-11-23 11:20:00,134.49,134.69,134.3,134.56,7668.0,114.2918,114.4618,114.1303,114.3513,7668.0
2018-11-23 11:30:00,134.59,134.59,134.25,134.33,15618.0,114.3768,114.3768,114.0878,114.1558,15618.0
2018-11-23 11:40:00,134.33,135.0,134.29,134.91,7452.0,114.1558,114.7252,114.1218,114.6487,7452.0
2018-11-23 11:50:00,134.89,134.94,134.08,134.14,12559.0,114.6317,114.6742,113.9434,113.9944,12559.0
2018-11-23 12:00:00,134.18,134.18,133.88,133.99,6473.0,114.0284,114.0284,113.7734,113.8669,6473.0
2018-11-23 12:10:00,133.9,134.39,133.88,134.27,9956.0,113.7904,114.2068,113.7734,114.1048,9956.0
2018-11-23 12:20:00,134.31,134.39,134.06,134.06,10939.0,114.1388,114.2068,113.9264,113.9264,10939.0
2018-11-23 12:30:00,134.04,134.59,133.94,134.53,18023.0,113.9094,114.3768,113.8244,114.3258,18023.0
2018-11-23 12:40:00,134.57,134.59,134.25,134.31,13345.0,114.3598,114.3768,114.0878,114.1388,13345.0
2018-11-23 12:50:00,134.29,134.29,134.12,134.27,93268.0,114.1218,114.1218,113.9774,114.1048,93268.0
2018-11-26 09:30:00,135.01,135.25,134.46,135.16,22190.0,114.7337,114.9377,114.2663,114.8612,22190.0
2018-11-26 09:40:00,135.31,135.58,135.25,135.46,6013.0,114.9886,115.2181,114.9377,115.1161,6013.0
2018-11-26 09:50:00,135.46,135.56,134.91,135.5,13993.0,115.1161,115.2011,114.6487,115.1501,13993.0
2018-11-26 10:00:00,135.36,135.6,135.09,135.6,10797.0,115.0311,115.2351,114.8017,115.2351,10797.0
2018-11-26 10:10:00,135.54,135.7,135.46,135.64,11046.0,115.1841,115.3201,115.1161,115.2691,11046.0
2018-11-26 10:20:00,135.6,135.65,135.15,135.37,14041.0,115.2351,115.2776,114.8527,115.0396,14041.0
2018-11-26 10:30:00,135.38,135.42,134.72,134.74,12429.0,115.0481,115.0821,114.4873,114.5042,12429.0
2018-11-26 10:40:00,134.69,135.03,134.68,134.81,11788.0,114.4618,114.7507,114.4533,114.5637,11788.0
2018-11-26 10:50:00,134.81,135.16,134.81,135.07,7694.0,114.5637,114.8612,114.5637,114.7847,7694.0
2018-11-26 11:00:00,134.98,135.08,134.87,134.96,11294.0,114.7082,114.7932,114.6147,114.6912,11294.0
2018-11-26 11:10:00,134.93,135.05,134.57,134.59,12308.0,114.6657,114.7677,114.3598,114.3768,12308.0
2018-11-26 11:20:00,134.6,135.05,134.59,134.98,15129.0,114.3853,114.7677,114.3768,114.7082,15129.0
2018-11-26 11:30:00,134.92,135.26,134.85,135.11,23496.0,114.6572,114.9462,114.5977,114.8187,23496.0
2018-11-26 11:40:00,135.08,135.16,134.57,134.63,9694.0,114.7932,114.8612,114.3598,114.4108,9694.0
2018-11-26 11:50:00,134.65,134.85,134.63,134.75,9330.0,114.4278,114.5977,114.4108,114.5127,9330.0
2018-11-26 12:00:00,134.76,134.83,134.5,134.83,15291.0,114.5212,114.5807,114.3003,114.5807,15291.0
2018-11-26 12:10:00,134.88,134.9,134.65,134.79,19905.0,114.6232,114.6402,114.4278,114.5467,19905.0
2018-11-26 12:20:00,134.75,134.76,134.55,134.59,6509.0,114.5127,114.5212,114.3428,114.3768,6509.0
2018-11-26 12:30:00,134.56,134.61,134.24,134.38,13448.0,114.3513,114.3938,114.0793,114.1983,13448.0
2018-11-26 12:40:00,134.36,134.56,134.27,134.48,11379.0,114.1813,114.3513,114.1048,114.2833,11379.0
2018-11-26 12:50:00,134.49,134.54,134.38,134.48,8641.0,114.2918,114.3343,114.1983,114.2833,8641.0
2018-11-26 13:00:00,134.41,134.71,134.34,134.68,12390.0,114.2238,114.4788,114.1643,114.4533,12390.0
2018-11-26 13:10:00,134.65,134.79,134.55,134.72,9825.0,114.4278,114.5467,114.3428,114.4873,9825.0
2018-11-26 13:20:00,134.67,134.84,134.5,134.66,13075.0,114.4448,114.5892,114.3003,114.4363,13075.0
2018-11-26 13:30:00,134.61,134.67,134.45,134.58,5725.0,114.3938,114.4448,114.2578,114.3683,5725.0
2018-11-26 13:40:00,134.57,134.93,134.48,134.93,13625.0,114.3598,114.6657,114.2833,114.6657,13625.0
2018-11-26 13:50:00,134.88,134.91,134.8,134.91,7655.0,114.6232,114.6487,114.5552,114.6487,7655.0
2018-11-26 14:00:00,134.87,134.9,134.72,134.87,11788.0,114.6147,114.6402,114.4873,114.6147,11788.0
2018-11-26 14:10:00,134.92,135.39,134.89,135.33,20145.0,114.6572,115.0566,114.6317,115.0056,20145.0
2018-11-26 14:20:00,135.37,135.55,135.3,135.45,11784.0,115.0396,115.1926,114.9801,115.1076,11784.0
2018-11-26 14:30:00,135.43,135.55,135.39,135.4,15562.0,115.0906,115.1926,115.0566,115.0651,15562.0
2018-11-26 14:40:00,135.43,135.43,135.21,135.3,15210.0,115.0906,115.0906,114.9037,114.9801,15210.0
2018-11-26 14:50:00,135.3,135.5,135.25,135.5,9745.0,114.9801,115.1501,114.9377,115.1501,9745.0
2018-11-26 15:00:00,135.53,135.54,135.3,135.3,10129.0,115.1756,115.1841,114.9801,114.9801,10129.0
2018-11-26 15:10:00,135.3,135.52,135.24,135.41,24395.0,114.9801,115.1671,114.9292,115.0736,24395.0
2018-11-26 15:20:00,135.43,135.45,135.29,135.38,14667.0,115.0906,115.1076,114.9716,115.0481,14667.0
2018-11-26 15:30:00,135.4,135.82,135.4,135.71,41483.0,115.0651,115.422,115.0651,115.3286,41483.0
2018-11-26 15:40:00,135.74,136.04,135.65,135.89,56166.0,115.3541,115.609,115.2776,115.4815,56166.0
2018-11-26 15:50:00,135.89,135.96,135.76,135.9,98422.0,115.4815,115.541,115.3711,115.49,98422.0
2018-11-27 09:30:00,135.11,135.81,134.85,134.93,23113.0,114.8187,115.4136,114.5977,114.6657,23113.0
2018-11-27 09:40:00,134.96,134.96,133.69,134.0,87475.0,114.6912,114.6912,113.6119,113.8754,87475.0
2018-11-27 09:50:00,133.98,133.98,133.25,133.86,25999.0,113.8584,113.8584,113.238,113.7564,25999.0
2018-11-27 10:00:00,133.78,134.14,133.7,134.01,18905.0,113.6884,113.9944,113.6204,113.8839,18905.0
2018-11-27 10:10:00,134.08,134.52,134.08,134.25,18284.0,113.9434,114.3173,113.9434,114.0878,18284.0
2018-11-27 10:20:00,134.31,134.31,133.91,134.18,27058.0,114.1388,114.1388,113.7989,114.0284,27058.0
2018-11-27 10:30:00,134.18,134.37,133.67,133.7,16552.0,114.0284,114.1898,113.5949,113.6204,16552.0
2018-11-27 10:40:00,133.68,133.91,133.62,133.78,36100.0,113.6034,113.7989,113.5525,113.6884,36100.0
2018-11-27 10:50:00,133.84,134.7,133.81,134.48,32940.0,113.7394,114.4703,113.7139,114.2833,32940.0
2018-11-27 11:00:00,134.51,134.95,134.44,134.47,17515.0,114.3088,114.6827,114.2493,114.2748,17515.0
2018-11-27 11:10:00,134.41,134.59,134.28,134.42,19994.0,114.2238,114.3768,114.1133,114.2323,19994.0
2018-11-27 11:20:00,134.38,134.43,134.1,134.25,19077.0,114.1983,114.2408,113.9604,114.0878,19077.0
2018-11-27 11:30:00,134.24,134.44,134.16,134.41,15772.0,114.0793,114.2493,114.0114,114.2238,15772.0
2018-11-27 11:40:00,134.44,134.5,134.21,134.35,14257.0,114.2493,114.3003,114.0538,114.1728,14257.0
2018-11-27 11:50:00,134.37,134.82,134.35,134.65,10030.0,114.1898,114.5722,114.1728,114.4278,10030.0
2018-11-27 12:00:00,134.66,134.79,134.54,134.74,11317.0,114.4363,114.5467,114.3343,114.5042,11317.0
2018-11-27 12:10:00,134.79,134.86,134.64,134.85,13117.0,114.5467,114.6062,114.4193,114.5977,13117.0
2018-11-27 12:20:00,134.78,134.9,134.54,134.57,12550.0,114.5382,114.6402,114.3343,114.3598,12550.0
2018-11-27 12:30:00,134.48,134.84,134.28,134.84,11407.0,114.2833,114.5892,114.1133,114.5892,11407.0
2018-11-27 12:40:00,134.82,134.99,134.73,134.75,9062.0,114.5722,114.7167,114.4957,114.5127,9062.0
2018-11-27 12:50:00,134.75,134.83,134.62,134.65,6586.0,114.5127,114.5807,114.4023,114.4278,6586.0
2018-11-27 13:00:00,134.65,134.81,134.61,134.72,6756.0,114.4278,114.5637,114.3938,114.4873,6756.0
2018-11-27 13:10:00,134.76,135.03,134.47,134.66,21901.0,114.5212,114.7507,114.2748,114.4363,21901.0
2018-11-27 13:20:00,134.68,135.11,134.59,134.97,35455.0,114.4533,114.8187,114.3768,114.6997,35455.0
2018-11-27 13:30:00,135.0,135.04,134.78,134.96,29975.0,114.7252,114.7592,114.5382,114.6912,29975.0
2018-11-27 13:40:00,134.94,135.03,134.79,134.81,18619.0,114.6742,114.7507,114.5467,114.5637,18619.0
2018-11-27 13:50:00,134.83,135.04,134.64,135.03,11746.0,114.5807,114.7592,114.4193,114.7507,11746.0
2018-11-27 14:00:00,135.01,135.36,134.87,135.18,18999.0,114.7337,115.0311,114.6147,114.8782,18999.0
2018-11-27 14:10:00,135.21,135.42,135.14,135.17,17469.0,114.9037,115.0821,114.8442,114.8697,17469.0
2018-11-27 14:20:00,135.17,135.34,135.13,135.25,20125.0,114.8697,115.0141,114.8357,114.9377,20125.0
2018-11-27 14:30:00,135.3,135.52,135.23,135.35,16745.0,114.9801,115.1671,114.9207,115.0226,16745.0
2018-11-27 14:40:00,135.37,135.55,135.35,135.46,17362.0,115.0396,115.1926,115.0226,115.1161,17362.0
2018-11-27 14:50:00,135.47,135.62,135.39,135.59,23178.0,115.1246,115.2521,115.0566,115.2266,23178.0
2018-11-27 15:00:00,135.57,135.75,135.43,135.52,20823.0,115.2096,115.3626,115.0906,115.1671,20823.0
2018-11-27 15:10:00,135.51,135.59,135.42,135.45,21721.0,115.1586,115.2266,115.0821,115.1076,21721.0
2018-11-27 15:20:00,135.47,135.72,135.45,135.63,23081.0,115.1246,115.3371,115.1076,115.2606,23081.0
2018-11-27 15:30:00,135.64,135.98,135.54,135.8,36276.0,115.2691,115.558,115.1841,115.4051,36276.0
2018-11-27 15:40:00,135.81,136.04,135.81,136.01,40855.0,115.4136,115.609,115.4136,115.5835,40855.0
2018-11-27 15:50:00,136.02,136.02,135.72,135.9,90859.0,115.592,115.592,115.3371,115.49,90859.0
2018-11-28 09:30:00,136.74,136.98,135.89,136.75,20375.0,116.2039,116.4078,115.4815,116.2124,20375.0
2018-11-28 09:40:00,136.76,136.82,135.8,136.06,14296.0,116.2209,116.2719,115.4051,115.626,14296.0
2018-11-28 09:50:00,135.95,136.05,135.46,135.74,6521.0,115.5325,115.6175,115.1161,115.3541,6521.0
2018-11-28 10:00:00,135.59,135.75,134.93,135.14,11441.0,115.2266,115.3626,114.6657,114.8442,11441.0
2018-11-28 10:10:00,135.24,135.25,134.85,134.99,6499.0,114.9292,114.9377,114.5977,114.7167,6499.0
2018-11-28 10:20:00,134.87,135.09,134.31,134.58,14757.0,114.6147,114.8017,114.1388,114.3683,14757.0
2018-11-28 10:30:00,134.58,135.02,134.46,134.98,13704.0,114.3683,114.7422,114.2663,114.7082,13704.0
2018-11-28 10:40:00,134.91,135.02,134.76,134.87,10027.0,114.6487,114.7422,114.5212,114.6147,10027.0
2018-11-28 10:50:00,134.9,135.2,134.87,135.14,10402.0,114.6402,114.8952,114.6147,114.8442,10402.0
2018-11-28 11:00:00,135.09,135.82,135.08,135.79,13499.0,114.8017,115.422,114.7932,115.3966,13499.0
2018-11-28 11:10:00,135.81,135.82,135.41,135.51,17706.0,115.4136,115.422,115.0736,115.1586,17706.0
2018-11-28 11:20:00,135.52,135.63,135.39,135.57,31558.0,115.1671,115.2606,115.0566,115.2096,31558.0
2018-11-28 11:30:00,135.55,135.58,135.37,135.51,14018.0,115.1926,115.2181,115.0396,115.1586,14018.0
2018-11-28 11:40:00,135.51,135.51,135.3,135.39,11255.0,115.1586,115.1586,114.9801,115.0566,11255.0
2018-11-28 11:50:00,135.39,135.59,135.31,135.5,12377.0,115.0566,115.2266,114.9886,115.1501,12377.0
2018-11-28 12:00:00,135.54,136.99,135.51,136.87,38288.0,115.1841,116.4163,115.1586,116.3144,38288.0
2018-11-28 12:10:00,136.87,136.88,136.48,136.69,23844.0,116.3144,116.3229,115.9829,116.1614,23844.0
2018-11-28 12:20:00,136.71,136.86,136.61,136.77,20016.0,116.1784,116.3059,116.0934,116.2294,20016.0
2018-11-28 12:30:00,136.8,136.89,136.51,136.69,13210.0,116.2549,116.3314,116.0084,116.1614,13210.0
2018-11-28 12:40:00,136.69,136.88,136.57,136.87,14471.0,116.1614,116.3229,116.0594,116.3144,14471.0
2018-11-28 12:50:00,136.87,137.12,136.84,136.96,21258.0,116.3144,116.5268,116.2889,116.3908,21258.0
2018-11-28 13:00:00,137.06,137.06,136.78,136.93,12398.0,116.4758,116.4758,116.2379,116.3653,12398.0
2018-11-28 13:10:00,136.94,137.18,136.92,137.15,9910.0,116.3738,116.5778,116.3568,116.5523,9910.0
2018-11-28 13:20:00,137.16,137.24,137.01,137.23,12608.0,116.5608,116.6288,116.4333,116.6203,12608.0
2018-11-28 13:30:00,137.19,137.58,137.17,137.54,15954.0,116.5863,116.9177,116.5693,116.8837,15954.0
2018-11-28 13:40:00,137.51,137.76,137.51,137.64,16239.0,116.8582,117.0707,116.8582,116.9687,16239.0
2018-11-28 13:50:00,137.64,137.66,137.27,137.34,8029.0,116.9687,116.9857,116.6543,116.7138,8029.0
2018-11-28 14:00:00,137.33,137.56,137.31,137.47,13798.0,116.7053,116.9007,116.6883,116.8242,13798.0
2018-11-28 14:10:00,137.5,137.51,137.29,137.42,12355.0,116.8497,116.8582,116.6713,116.7818,12355.0
2018-11-28 14:20:00,137.46,137.46,137.25,137.33,13372.0,116.8157,116.8157,116.6373,116.7053,13372.0
2018-11-28 14:30:00,137.39,137.55,137.31,137.32,10425.0,116.7563,116.8922,116.6883,116.6968,10425.0
2018-11-28 14:40:00,137.37,137.48,137.04,137.17,24310.0,116.7393,116.8327,116.4588,116.5693,24310.0
2018-11-28 14:50:00,137.19,137.37,137.14,137.16,9134.0,116.5863,116.7393,116.5438,116.5608,9134.0
2018-11-28 15:00:00,137.14,137.17,136.82,136.88,20811.0,116.5438,116.5693,116.2719,116.3229,20811.0
2018-11-28 15:10:00,136.89,137.1,136.82,136.92,13668.0,116.3314,116.5098,116.2719,116.3568,13668.0
2018-11-28 15:20:00,136.93,137.51,136.93,137.51,20998.0,116.3653,116.8582,116.3653,116.8582,20998.0
2018-11-28 15:30:00,137.46,137.77,137.39,137.72,27465.0,116.8157,117.0792,116.7563,117.0367,27465.0
2018-11-28 15:40:00,137.73,137.99,137.64,137.97,41685.0,117.0452,117.2662,116.9687,117.2492,41685.0
2018-11-28 15:50:00,137.97,138.05,137.82,138.03,93802.0,117.2492,117.3171,117.1217,117.3001,93802.0
2018-11-29 09:30:00,137.99,138.02,137.35,137.66,19610.0,117.2662,117.2916,116.7223,116.9857,19610.0
2018-11-29 09:40:00,137.61,138.01,137.56,137.84,10062.0,116.9432,117.2831,116.9007,117.1387,10062.0
2018-11-29 09:50:00,137.69,137.69,137.15,137.49,7727.0,117.0112,117.0112,116.5523,116.8412,7727.0
2018-11-29 10:00:00,137.48,137.63,136.85,137.08,12594.0,116.8327,116.9602,116.2974,116.4928,12594.0
2018-11-29 10:10:00,137.0,137.2,136.97,137.03,7845.0,116.4248,116.5948,116.3993,116.4503,7845.0
2018-11-29 10:20:00,136.97,137.02,136.79,136.85,17831.0,116.3993,116.4418,116.2464,116.2974,17831.0
2018-11-29 10:30:00,136.84,137.43,136.83,137.09,40479.0,116.2889,116.7903,116.2804,116.5013,40479.0
2018-11-29 10:40:00,137.12,137.3,135.91,135.91,39864.0,116.5268,116.6798,115.4985,115.4985,39864.0
2018-11-29 10:50:00,135.91,136.13,135.71,135.92,27287.0,115.4985,115.6855,115.3286,115.507,27287.0
2018-11-29 11:00:00,135.88,136.23,135.85,136.09,22916.0,115.473,115.7705,115.4475,115.6515,22916.0
2018-11-29 11:10:00,136.06,136.2,135.89,136.11,18333.0,115.626,115.745,115.4815,115.6685,18333.0
2018-11-29 11:20:00,136.12,136.75,136.1,136.68,24494.0,115.677,116.2124,115.66,116.1529,24494.0
2018-11-29 11:30:00,136.67,136.75,136.48,136.73,19089.0,116.1444,116.2124,115.9829,116.1954,19089.0
2018-11-29 11:40:00,136.73,136.94,136.65,136.78,36312.0,116.1954,116.3738,116.1274,116.2379,36312.0
2018-11-29 11:50:00,136.79,136.89,136.6,136.83,19790.0,116.2464,116.3314,116.0849,116.2804,19790.0
2018-11-29 12:00:00,136.84,136.87,136.41,136.46,33092.0,116.2889,116.3144,115.9234,115.9659,33092.0
2018-11-29 12:10:00,136.42,136.72,136.39,136.56,25620.0,115.9319,116.1869,115.9064,116.0509,25620.0
2018-11-29 12:20:00,136.59,136.61,136.22,136.36,12974.0,116.0764,116.0934,115.762,115.881,12974.0
2018-11-29 12:30:00,136.38,136.57,136.38,136.56,17542.0,115.8979,116.0594,115.8979,116.0509,17542.0
2018-11-29 12:40:00,136.57,136.66,136.51,136.66,19926.0,116.0594,116.1359,116.0084,116.1359,19926.0
2018-11-29 12:50:00,136.66,136.76,136.55,136.66,10784.0,116.1359,116.2209,116.0424,116.1359,10784.0
2018-11-29 13:00:00,136.62,136.62,136.39,136.43,21756.0,116.1019,116.1019,115.9064,115.9404,21756.0
2018-11-29 13:10:00,136.39,136.44,136.14,136.15,10585.0,115.9064,115.9489,115.694,115.7025,10585.0
2018-11-29 13:20:00,136.19,136.19,135.69,135.89,44373.0,115.7365,115.7365,115.3116,115.4815,44373.0
2018-11-29 13:30:00,135.9,135.96,135.79,135.85,22363.0,115.49,115.541,115.3966,115.4475,22363.0
2018-11-29 13:40:00,135.86,136.21,135.79,136.21,16668.0,115.456,115.7535,115.3966,115.7535,16668.0
2018-11-29 13:50:00,136.22,136.25,135.85,136.06,50195.0,115.762,115.7875,115.4475,115.626,50195.0
2018-11-29 14:00:00,136.05,136.23,135.99,136.19,23401.0,115.6175,115.7705,115.5665,115.7365,23401.0
2018-11-29 14:10:00,136.18,136.48,136.11,136.42,30547.0,115.728,115.9829,115.6685,115.9319,30547.0
2018-11-29 14:20:00,136.47,136.55,136.35,136.39,23738.0,115.9744,116.0424,115.8725,115.9064,23738.0
2018-11-29 14:30:00,136.38,136.51,136.37,136.42,35336.0,115.8979,116.0084,115.8894,115.9319,35336.0
2018-11-29 14:40:00,136.46,136.86,136.46,136.83,22500.0,115.9659,116.3059,115.9659,116.2804,22500.0
2018-11-29 14:50:00,136.81,137.06,136.77,137.04,20248.0,116.2634,116.4758,116.2294,116.4588,20248.0
2018-11-29 15:00:00,136.99,136.99,136.69,136.78,23168.0,116.4163,116.4163,116.1614,116.2379,23168.0
2018-11-29 15:10:00,136.81,136.87,136.63,136.63,19644.0,116.2634,116.3144,116.1104,116.1104,19644.0
2018-11-29 15:20:00,136.63,136.71,136.33,136.53,34503.0,116.1104,116.1784,115.8555,116.0254,34503.0
2018-11-29 15:30:00,136.53,136.53,136.28,136.34,49226.0,116.0254,116.0254,115.813,115.864,49226.0
2018-11-29 15:40:00,136.32,136.4,135.97,136.05,78909.0,115.847,115.9149,115.5495,115.6175,78909.0
2018-11-29 15:50:00,136.04,136.16,135.82,135.87,159156.0,115.609,115.711,115.422,115.4645,159156.0
2018-11-30 09:30:00,135.82,136.29,135.41,136.05,28497.0,115.422,115.8215,115.0736,115.6175,28497.0
2018-11-30 09:40:00,136.08,136.27,135.45,136.21,9756.0,115.643,115.8045,115.1076,115.7535,9756.0
2018-11-30 09:50:00,136.26,136.76,136.12,136.49,42552.0,115.796,116.2209,115.677,115.9914,42552.0
2018-11-30 10:00:00,136.5,137.06,136.28,137.06,24800.0,115.9999,116.4758,115.813,116.4758,24800.0
2018-11-30 10:10:00,137.06,137.17,136.71,136.72,15989.0,116.4758,116.5693,116.1784,116.1869,15989.0
2018-11-30 10:20:00,136.76,137.13,136.73,136.91,15301.0,116.2209,116.5353,116.1954,116.3483,15301.0
2018-11-30 10:30:00,136.94,137.34,136.94,137.25,19722.0,116.3738,116.7138,116.3738,116.6373,19722.0
2018-11-30 10:40:00,137.26,137.56,137.0,137.08,15586.0,116.6458,116.9007,116.4248,116.4928,15586.0
2018-11-30 10:50:00,137.08,137.25,136.76,137.01,14610.0,116.4928,116.6373,116.2209,116.4333,14610.0
2018-11-30 11:00:00,136.98,137.22,136.95,137.21,9330.0,116.4078,116.6118,116.3823,116.6033,9330.0
2018-11-30 11:10:00,137.24,137.25,137.02,137.02,10413.0,116.6288,116.6373,116.4418,116.4418,10413.0
2018-11-30 11:20:00,137.02,137.23,136.78,136.94,16426.0,116.4418,116.6203,116.2379,116.3738,16426.0
2018-11-30 11:30:00,136.94,136.95,136.65,136.88,9450.0,116.3738,116.3823,116.1274,116.3229,9450.0
2018-11-30 11:40:00,136.9,137.08,136.88,137.08,17716.0,116.3399,116.4928,116.3229,116.4928,17716.0
2018-11-30 11:50:00,137.1,137.45,137.05,137.43,8676.0,116.5098,116.8072,116.4673,116.7903,8676.0
2018-11-30 12:00:00,137.45,137.74,137.34,137.74,7617.0,116.8072,117.0537,116.7138,117.0537,7617.0
2018-11-30 12:10:00,137.7,137.93,137.69,137.84,37016.0,117.0197,117.2152,117.0112,117.1387,37016.0
2018-11-30 12:20:00,137.83,137.96,137.58,137.63,12962.0,117.1302,117.2407,116.9177,116.9602,12962.0
2018-11-30 12:30:00,137.65,137.8,137.62,137.76,7111.0,116.9772,117.1047,116.9517,117.0707,7111.0
2018-11-30 12:40:00,137.75,137.75,137.5,137.56,8350.0,117.0622,117.0622,116.8497,116.9007,8350.0
2018-11-30 12:50:00,137.55,137.65,137.42,137.43,7492.0,116.8922,116.9772,116.7818,116.7903,7492.0
2018-11-30 13:00:00,137.43,137.56,137.25,137.29,14815.0,116.7903,116.9007,116.6373,116.6713,14815.0
2018-11-30 13:10:00,137.25,137.43,137.16,137.41,10278.0,116.6373,116.7903,116.5608,116.7733,10278.0
2018-11-30 13:20:00,137.4,137.5,137.35,137.45,6749.0,116.7648,116.8497,116.7223,116.8072,6749.0
2018-11-30 13:30:00,137.44,137.9,137.38,137.88,29716.0,116.7988,117.1897,116.7478,117.1727,29716.0
2018-11-30 13:40:00,137.9,138.11,137.86,138.08,20599.0,117.1897,117.3681,117.1557,117.3426,20599.0
2018-11-30 13:50:00,138.09,138.3,138.08,138.26,9977.0,117.3511,117.5296,117.3426,117.4956,9977.0
2018-11-30 14:00:00,138.29,138.31,138.08,138.2,13417.0,117.5211,117.5381,117.3426,117.4446,13417.0
2018-11-30 14:10:00,138.11,138.51,138.09,138.25,27087.0,117.3681,117.7081,117.3511,117.4871,27087.0
2018-11-30 14:20:00,138.24,138.37,138.12,138.29,10748.0,117.4786,117.5891,117.3766,117.5211,10748.0
2018-11-30 14:30:00,138.24,138.38,138.22,138.28,12185.0,117.4786,117.5976,117.4616,117.5126,12185.0
2018-11-30 14:40:00,138.29,138.48,138.28,138.36,16577.0,117.5211,117.6826,117.5126,117.5806,16577.0
2018-11-30 14:50:00,138.34,138.74,138.34,138.63,30895.0,117.5636,117.9035,117.5636,117.81,30895.0
2018-11-30 15:00:00,138.67,138.86,138.55,138.85,11932.0,117.844,118.0055,117.742,117.997,11932.0
2018-11-30 15:10:00,138.76,138.79,138.65,138.69,17959.0,117.9205,117.946,117.827,117.861,17959.0
2018-11-30 15:20:00,138.68,138.83,138.65,138.7,26303.0,117.8525,117.98,117.827,117.8695,26303.0
2018-11-30 15:30:00,138.72,138.88,138.69,138.84,30020.0,117.8865,118.0225,117.861,117.9885,30020.0
2018-11-30 15:40:00,138.83,139.12,138.83,138.93,80215.0,117.98,118.2264,117.98,118.065,80215.0
2018-11-30 15:50:00,138.9,139.19,138.65,139.04,174200.0,118.0395,118.2859,117.827,118.1585,174200.0
2018-12-03 09:30:00,140.79,141.35,140.77,141.12,53080.0,119.6456,120.1215,119.6286,119.9261,53080.0
2018-12-03 09:40:00,141.23,141.83,140.84,141.08,62982.0,120.0196,120.5294,119.6881,119.8921,62982.0
2018-12-03 09:50:00,141.13,141.18,140.05,140.26,26476.0,119.9346,119.9771,119.0168,119.1952,26476.0
2018-12-03 10:00:00,140.33,140.49,139.61,139.84,30464.0,119.2547,119.3907,118.6429,118.8383,30464.0
2018-12-03 10:10:00,139.84,139.84,139.09,139.45,20798.0,118.8383,118.8383,118.2009,118.5069,20798.0
2018-12-03 10:20:00,139.5,140.31,139.35,140.3,22834.0,118.5494,119.2377,118.4219,119.2292,22834.0
2018-12-03 10:30:00,140.23,140.31,139.57,139.63,21566.0,119.1697,119.2377,118.6089,118.6598,21566.0
2018-12-03 10:40:00,139.57,139.57,138.81,139.14,24903.0,118.6089,118.6089,117.963,118.2434,24903.0
2018-12-03 10:50:00,139.22,139.35,138.51,138.56,15762.0,118.3114,118.4219,117.7081,117.7505,15762.0
2018-12-03 11:00:00,138.63,138.79,138.31,138.72,48825.0,117.81,117.946,117.5381,117.8865,48825.0
2018-12-03 11:10:00,138.7,138.82,138.39,138.46,12671.0,117.8695,117.9715,117.6061,117.6656,12671.0
2018-12-03 11:20:00,138.4,138.95,138.34,138.75,18548.0,117.6146,118.082,117.5636,117.912,18548.0
2018-12-03 11:30:00,138.81,139.18,138.63,138.73,28494.0,117.963,118.2774,117.81,117.895,28494.0
2018-12-03 11:40:00,138.69,138.82,138.39,138.65,18121.0,117.861,117.9715,117.6061,117.827,18121.0
2018-12-03 11:50:00,138.66,138.77,138.46,138.76,14754.0,117.8355,117.929,117.6656,117.9205,14754.0
2018-12-03 12:00:00,138.79,138.92,138.54,138.6,44753.0,117.946,118.0565,117.7335,117.7845,44753.0
2018-12-03 12:10:00,138.59,138.89,138.43,138.84,22773.0,117.776,118.031,117.6401,117.9885,22773.0
2018-12-03 12:20:00,138.85,139.42,138.81,139.42,16942.0,117.997,118.4814,117.963,118.4814,16942.0
2018-12-03 12:30:00,139.43,139.79,139.41,139.51,27857.0,118.4899,118.7958,118.4729,118.5579,27857.0
2018-12-03 12:40:00,139.48,139.77,139.48,139.48,31624.0,118.5324,118.7788,118.5324,118.5324,31624.0
2018-12-03 12:50:00,139.48,139.59,139.25,139.44,14199.0,118.5324,118.6259,118.3369,118.4984,14199.0
2018-12-03 13:00:00,139.54,139.66,139.52,139.53,13432.0,118.5834,118.6853,118.5664,118.5749,13432.0
2018-12-03 13:10:00,139.54,139.79,139.5,139.5,20504.0,118.5834,118.7958,118.5494,118.5494,20504.0
2018-12-03 13:20:00,139.53,139.72,139.52,139.7,10901.0,118.5749,118.7363,118.5664,118.7193,10901.0
2018-12-03 13:30:00,139.69,139.69,139.42,139.49,13969.0,118.7108,118.7108,118.4814,118.5409,13969.0
2018-12-03 13:40:00,139.5,139.69,139.43,139.43,16608.0,118.5494,118.7108,118.4899,118.4899,16608.0
2018-12-03 13:50:00,139.41,139.49,139.33,139.37,13758.0,118.4729,118.5409,118.4049,118.4389,13758.0
2018-12-03 14:00:00,139.4,139.47,139.14,139.39,23482.0,118.4644,118.5239,118.2434,118.4559,23482.0
2018-12-03 14:10:00,139.47,139.83,139.36,139.79,18577.0,118.5239,118.8298,118.4304,118.7958,18577.0
2018-12-03 14:20:00,139.79,139.97,139.69,139.86,16977.0,118.7958,118.9488,118.7108,118.8553,16977.0
2018-12-03 14:30:00,139.92,140.03,139.7,139.76,15039.0,118.9063,118.9998,118.7193,118.7703,15039.0
2018-12-03 14:40:00,139.75,139.91,139.64,139.9,16372.0,118.7618,118.8978,118.6683,118.8893,16372.0
2018-12-03 14:50:00,139.89,140.01,139.65,139.88,19752.0,118.8808,118.9828,118.6768,118.8723,19752.0
2018-12-03 15:00:00,139.87,139.95,139.62,139.64,16086.0,118.8638,118.9318,118.6514,118.6683,16086.0
2018-12-03 15:10:00,139.66,140.19,139.65,139.93,18514.0,118.6853,119.1357,118.6768,118.9148,18514.0
2018-12-03 15:20:00,139.94,140.07,139.76,140.0,34668.0,118.9233,119.0338,118.7703,118.9743,34668.0
2018-12-03 15:30:00,140.02,140.17,139.9,139.92,71228.0,118.9913,119.1188,118.8893,118.9063,71228.0
2018-12-03 15:40:00,139.94,139.97,139.44,139.44,74250.0,118.9233,118.9488,118.4984,118.4984,74250.0
2018-12-03 15:50:00,139.45,139.51,139.24,139.41,143787.0,118.5069,118.5579,118.3284,118.4729,143787.0
2018-12-04 09:30:00,139.11,139.11,138.21,138.33,27592.0,118.2179,118.2179,117.4531,117.5551,27592.0
2018-12-04 09:40:00,138.61,138.61,137.08,137.34,20328.0,117.793,117.793,116.4928,116.7138,20328.0
2018-12-04 09:50:00,137.31,137.48,136.98,137.21,16987.0,116.6883,116.8327,116.4078,116.6033,16987.0
2018-12-04 10:00:00,137.22,137.22,136.78,136.83,31130.0,116.6118,116.6118,116.2379,116.2804,31130.0
2018-12-04 10:10:00,136.78,136.91,136.33,136.36,40470.0,116.2379,116.3483,115.8555,115.881,40470.0
2018-12-04 10:20:00,136.36,136.62,136.24,136.62,24258.0,115.881,116.1019,115.779,116.1019,24258.0
2018-12-04 10:30:00,136.57,136.62,136.21,136.5,33114.0,116.0594,116.1019,115.7535,115.9999,33114.0
2018-12-04 10:40:00,136.52,136.72,136.4,136.54,25442.0,116.0169,116.1869,115.9149,116.0339,25442.0
2018-12-04 10:50:00,136.55,136.59,136.11,136.22,28589.0,116.0424,116.0764,115.6685,115.762,28589.0
2018-12-04 11:00:00,136.19,136.25,135.99,136.06,30589.0,115.7365,115.7875,115.5665,115.626,30589.0
2018-12-04 11:10:00,136.06,136.06,135.66,135.72,35973.0,115.626,115.626,115.2861,115.3371,35973.0
2018-12-04 11:20:00,135.71,135.76,135.37,135.49,42221.0,115.3286,115.3711,115.0396,115.1416,42221.0
2018-12-04 11:30:00,135.49,135.83,135.34,135.83,61387.0,115.1416,115.4305,115.0141,115.4305,61387.0
2018-12-04 11:40:00,135.83,135.86,135.53,135.73,42313.0,115.4305,115.456,115.1756,115.3456,42313.0
2018-12-04 11:50:00,135.72,135.73,135.4,135.44,23523.0,115.3371,115.3456,115.0651,115.0991,23523.0
2018-12-04 12:00:00,135.42,135.63,134.37,134.73,27423.0,115.0821,115.2606,114.1898,114.4957,27423.0
2018-12-04 12:10:00,134.73,134.82,134.2,134.56,23003.0,114.4957,114.5722,114.0453,114.3513,23003.0
2018-12-04 12:20:00,134.6,134.77,134.13,134.13,19304.0,114.3853,114.5297,113.9859,113.9859,19304.0
2018-12-04 12:30:00,134.09,134.44,133.65,134.27,22280.0,113.9519,114.2493,113.5779,114.1048,22280.0
2018-12-04 12:40:00,134.25,134.41,134.04,134.19,44472.0,114.0878,114.2238,113.9094,114.0368,44472.0
2018-12-04 12:50:00,134.15,134.19,133.61,133.64,15710.0,114.0029,114.0368,113.544,113.5694,15710.0
2018-12-04 13:00:00,133.57,133.78,133.19,133.43,27413.0,113.51,113.6884,113.187,113.391,27413.0
2018-12-04 13:10:00,133.43,133.43,133.03,133.2,26896.0,113.391,113.391,113.0511,113.1955,26896.0
2018-12-04 13:20:00,133.27,133.27,132.44,132.65,28873.0,113.255,113.255,112.5497,112.7281,28873.0
2018-12-04 13:30:00,132.62,132.88,132.02,132.02,29401.0,112.7026,112.9236,112.1927,112.1927,29401.0
2018-12-04 13:40:00,132.06,133.07,131.96,132.84,26378.0,112.2267,113.0851,112.1418,112.8896,26378.0
2018-12-04 13:50:00,132.8,133.5,132.73,133.27,19360.0,112.8556,113.4505,112.7961,113.255,19360.0
2018-12-04 14:00:00,133.19,133.49,132.81,133.44,26946.0,113.187,113.442,112.8641,113.3995,26946.0
2018-12-04 14:10:00,133.48,133.71,133.38,133.71,22533.0,113.4335,113.6289,113.3485,113.6289,22533.0
2018-12-04 14:20:00,133.7,133.74,133.24,133.28,44326.0,113.6204,113.6544,113.2295,113.2635,44326.0
2018-12-04 14:30:00,133.27,133.5,133.22,133.38,21810.0,113.255,113.4505,113.2125,113.3485,21810.0
2018-12-04 14:40:00,133.37,134.07,133.37,133.96,22687.0,113.34,113.9349,113.34,113.8414,22687.0
2018-12-04 14:50:00,134.0,134.04,133.39,133.47,32035.0,113.8754,113.9094,113.357,113.425,32035.0
2018-12-04 15:00:00,133.45,133.45,132.93,133.0,26558.0,113.408,113.408,112.9661,113.0256,26558.0
2018-12-04 15:10:00,132.95,133.39,132.75,133.03,41929.0,112.9831,113.357,112.8131,113.0511,41929.0
2018-12-04 15:20:00,132.98,133.3,132.85,132.95,46574.0,113.0086,113.2805,112.8981,112.9831,46574.0
2018-12-04 15:30:00,132.9,133.37,132.61,132.94,66890.0,112.9406,113.34,112.6941,112.9746,66890.0
2018-12-04 15:40:00,132.97,132.98,132.57,132.91,122957.0,113.0001,113.0086,112.6601,112.9491,122957.0
2018-12-04 15:50:00,132.96,133.03,132.54,132.77,140752.0,112.9916,113.0511,112.6347,112.8301,140752.0
2018-12-06 09:30:00,130.7,131.24,130.02,131.08,49872.0,111.071,111.5299,110.4931,111.3939,49872.0
2018-12-06 09:40:00,130.89,131.77,130.82,131.67,50678.0,111.2325,111.9803,111.173,111.8953,50678.0
2018-12-06 09:50:00,131.69,131.76,130.1,130.34,43630.0,111.9123,111.9718,110.5611,110.7651,43630.0
2018-12-06 10:00:00,130.4,131.41,130.39,131.06,32695.0,110.816,111.6744,110.8075,111.3769,32695.0
2018-12-06 10:10:00,131.07,131.49,130.69,131.28,52613.0,111.3854,111.7423,111.0625,111.5639,52613.0
2018-12-06 10:20:00,131.24,131.5,130.8,130.9,56918.0,111.5299,111.7508,111.156,111.241,56918.0
2018-12-06 10:30:00,131.0,131.19,129.73,129.73,40219.0,111.3259,111.4874,110.2467,110.2467,40219.0
2018-12-06 10:40:00,129.86,130.01,129.49,129.61,26383.0,110.3571,110.4846,110.0427,110.1447,26383.0
2018-12-06 10:50:00,129.65,129.77,129.07,129.2,33838.0,110.1787,110.2807,109.6858,109.7963,33838.0
2018-12-06 11:00:00,129.13,129.29,128.92,128.93,26221.0,109.7368,109.8727,109.5583,109.5668,26221.0
2018-12-06 11:10:00,128.93,129.21,128.69,129.09,38043.0,109.5668,109.8048,109.3629,109.7028,38043.0
2018-12-06 11:20:00,129.07,129.34,128.51,128.78,47128.0,109.6858,109.9152,109.2099,109.4393,47128.0
2018-12-06 11:30:00,128.79,129.17,128.79,129.0,17767.0,109.4478,109.7708,109.4478,109.6263,17767.0
2018-12-06 11:40:00,128.96,129.91,128.96,129.69,50477.0,109.5923,110.3996,109.5923,110.2127,50477.0
2018-12-06 11:50:00,129.74,129.98,129.53,129.66,23765.0,110.2552,110.4591,110.0767,110.1872,23765.0
2018-12-06 12:00:00,129.65,129.88,129.47,129.68,63622.0,110.1787,110.3741,110.0257,110.2042,63622.0
2018-12-06 12:10:00,129.75,130.22,129.46,130.09,137780.0,110.2637,110.6631,110.0172,110.5526,137780.0
2018-12-06 12:20:00,129.99,130.79,129.91,130.73,19799.0,110.4676,111.1475,110.3996,111.0965,19799.0
2018-12-06 12:30:00,130.73,130.94,130.48,130.68,30834.0,111.0965,111.2749,110.884,111.054,30834.0
2018-12-06 12:40:00,130.7,130.8,130.56,130.57,12276.0,111.071,111.156,110.952,110.9605,12276.0
2018-12-06 12:50:00,130.47,130.88,130.27,130.66,17128.0,110.8755,111.224,110.7056,111.037,17128.0
2018-12-06 13:00:00,130.57,130.64,129.99,130.09,38208.0,110.9605,111.02,110.4676,110.5526,38208.0
2018-12-06 13:10:00,130.08,130.22,129.86,129.91,15414.0,110.5441,110.6631,110.3571,110.3996,15414.0
2018-12-06 13:20:00,129.94,130.5,129.79,130.35,37706.0,110.4251,110.901,110.2977,110.7736,37706.0
2018-12-06 13:30:00,130.3,130.35,129.71,130.18,24448.0,110.7311,110.7736,110.2297,110.6291,24448.0
2018-12-06 13:40:00,130.24,130.7,130.24,130.7,7785.0,110.6801,111.071,110.6801,111.071,7785.0
2018-12-06 13:50:00,130.76,131.26,130.54,131.25,16491.0,111.122,111.5469,110.935,111.5384,16491.0
2018-12-06 14:00:00,131.26,131.57,130.94,130.96,23058.0,111.5469,111.8103,111.2749,111.2919,23058.0
2018-12-06 14:10:00,130.92,130.93,130.4,130.53,21875.0,111.2579,111.2664,110.816,110.9265,21875.0
2018-12-06 14:20:00,130.68,131.01,130.44,131.0,42015.0,111.054,111.3344,110.85,111.3259,42015.0
2018-12-06 14:30:00,131.0,131.15,130.54,130.72,27108.0,111.3259,111.4534,110.935,111.088,27108.0
2018-12-06 14:40:00,130.75,130.99,130.26,130.58,24107.0,111.1135,111.3174,110.6971,110.969,24107.0
2018-12-06 14:50:00,130.59,131.57,130.58,131.49,27861.0,110.9775,111.8103,110.969,111.7423,27861.0
2018-12-06 15:00:00,131.52,132.0,131.33,131.62,30093.0,111.7678,112.1758,111.6064,111.8528,30093.0
2018-12-06 15:10:00,131.56,131.83,131.38,131.43,35358.0,111.8018,112.0313,111.6489,111.6914,35358.0
2018-12-06 15:20:00,131.38,131.6,131.21,131.51,89428.0,111.6489,111.8358,111.5044,111.7593,89428.0
2018-12-06 15:30:00,131.49,132.52,131.49,132.47,59323.0,111.7423,112.6177,111.7423,112.5752,59323.0
2018-12-06 15:40:00,132.48,132.9,132.22,132.9,66383.0,112.5837,112.9406,112.3627,112.9406,66383.0
2018-12-06 15:50:00,132.9,133.5,132.79,133.24,163541.0,112.9406,113.4505,112.8471,113.2295,163541.0
2018-12-07 09:30:00,133.53,135.79,131.73,133.43,246956.0,113.476,115.3966,111.9463,113.391,246956.0
2018-12-07 09:40:00,133.48,133.74,132.66,132.81,53946.0,113.4335,113.6544,112.7366,112.8641,53946.0
2018-12-07 09:50:00,132.67,133.0,132.42,132.6,34021.0,112.7451,113.0256,112.5327,112.6856,34021.0
2018-12-07 10:00:00,132.59,132.6,131.63,131.74,76480.0,112.6771,112.6856,111.8613,111.9548,76480.0
2018-12-07 10:10:00,131.75,132.36,131.33,131.43,57481.0,111.9633,112.4817,111.6064,111.6914,57481.0
2018-12-07 10:20:00,131.53,131.67,130.78,130.99,71581.0,111.7763,111.8953,111.139,111.3174,71581.0
2018-12-07 10:30:00,130.9,131.09,130.73,130.92,68302.0,111.241,111.4024,111.0965,111.2579,68302.0
2018-12-07 10:40:00,130.92,131.25,130.77,130.9,53598.0,111.2579,111.5384,111.1305,111.241,53598.0
2018-12-07 10:50:00,130.87,131.45,130.81,131.31,41733.0,111.2155,111.7084,111.1645,111.5894,41733.0
2018-12-07 11:00:00,131.31,131.6,131.06,131.22,142036.0,111.5894,111.8358,111.3769,111.5129,142036.0
2018-12-07 11:10:00,131.24,131.38,130.87,131.03,97553.0,111.5299,111.6489,111.2155,111.3514,97553.0
2018-12-07 11:20:00,130.97,131.07,130.62,130.92,58216.0,111.3004,111.3854,111.003,111.2579,58216.0
2018-12-07 11:30:00,130.84,131.13,130.57,130.99,18709.0,111.19,111.4364,110.9605,111.3174,18709.0
2018-12-07 11:40:00,131.03,131.54,130.84,131.37,18763.0,111.3514,111.7848,111.19,111.6404,18763.0
2018-12-07 11:50:00,131.36,131.36,130.5,130.51,22323.0,111.6319,111.6319,110.901,110.9095,22323.0
2018-12-07 12:00:00,130.41,130.88,130.41,130.75,20403.0,110.8245,111.224,110.8245,111.1135,20403.0
2018-12-07 12:10:00,130.72,131.01,130.5,130.63,28076.0,111.088,111.3344,110.901,111.0115,28076.0
2018-12-07 12:20:00,130.57,130.93,130.57,130.64,11514.0,110.9605,111.2664,110.9605,111.02,11514.0
2018-12-07 12:30:00,130.52,130.56,129.99,130.06,15289.0,110.918,110.952,110.4676,110.5271,15289.0
2018-12-07 12:40:00,130.13,130.46,130.03,130.25,15637.0,110.5866,110.867,110.5016,110.6886,15637.0
2018-12-07 12:50:00,130.2,131.37,130.2,131.27,15916.0,110.6461,111.6404,110.6461,111.5554,15916.0
2018-12-07 13:00:00,131.17,131.71,130.9,130.96,15778.0,111.4704,111.9293,111.241,111.2919,15778.0
2018-12-07 13:10:00,130.88,131.08,130.45,130.46,13245.0,111.224,111.3939,110.8585,110.867,13245.0
2018-12-07 13:20:00,130.52,131.12,130.51,131.03,22066.0,110.918,111.4279,110.9095,111.3514,22066.0
2018-12-07 13:30:00,130.99,131.09,130.38,130.48,16706.0,111.3174,111.4024,110.799,110.884,16706.0
2018-12-07 13:40:00,130.43,130.76,130.25,130.29,8907.0,110.8415,111.122,110.6886,110.7226,8907.0
2018-12-07 13:50:00,130.32,130.36,129.89,129.97,14999.0,110.7481,110.7821,110.3826,110.4506,14999.0
2018-12-07 14:00:00,129.89,129.94,129.32,129.49,20871.0,110.3826,110.4251,109.8982,110.0427,20871.0
2018-12-07 14:10:00,129.44,129.87,129.13,129.81,13253.0,110.0002,110.3656,109.7368,110.3147,13253.0
2018-12-07 14:20:00,129.82,130.04,129.49,129.9,17876.0,110.3232,110.5101,110.0427,110.3911,17876.0
2018-12-07 14:30:00,129.87,129.88,129.51,129.55,19700.0,110.3656,110.3741,110.0597,110.0937,19700.0
2018-12-07 14:40:00,129.5,129.62,129.07,129.54,21464.0,110.0512,110.1532,109.6858,110.0852,21464.0
2018-12-07 14:50:00,129.6,129.81,129.0,129.07,13108.0,110.1362,110.3147,109.6263,109.6858,13108.0
2018-12-07 15:00:00,129.09,129.34,128.82,129.34,32824.0,109.7028,109.9152,109.4733,109.9152,32824.0
2018-12-07 15:10:00,129.33,129.54,128.93,129.21,29177.0,109.9067,110.0852,109.5668,109.8048,29177.0
2018-12-07 15:20:00,129.21,129.53,128.86,129.38,25328.0,109.8048,110.0767,109.5073,109.9492,25328.0
2018-12-07 15:30:00,129.4,130.38,129.24,129.56,34080.0,109.9662,110.799,109.8303,110.1022,34080.0
2018-12-07 15:40:00,129.54,129.66,129.33,129.37,62562.0,110.0852,110.1872,109.9067,109.9407,62562.0
2018-12-07 15:50:00,129.36,129.92,129.36,129.48,118535.0,109.9322,110.4081,109.9322,110.0342,118535.0
2018-12-10 09:30:00,129.5,129.8,128.83,129.45,36197.0,110.0512,110.3062,109.4818,110.0087,36197.0
2018-12-10 09:40:00,129.64,130.02,129.17,129.34,28783.0,110.1702,110.4931,109.7708,109.9152,28783.0
2018-12-10 09:50:00,129.26,129.63,128.78,129.5,30321.0,109.8473,110.1617,109.4393,110.0512,30321.0
2018-12-10 10:00:00,129.27,129.46,128.61,129.2,19253.0,109.8558,110.0172,109.2949,109.7963,19253.0
2018-12-10 10:10:00,129.15,129.9,128.94,129.81,38656.0,109.7538,110.3911,109.5753,110.3147,38656.0
2018-12-10 10:20:00,129.83,130.26,129.66,129.94,35374.0,110.3316,110.6971,110.1872,110.4251,35374.0
2018-12-10 10:30:00,129.94,130.09,128.97,129.06,29449.0,110.4251,110.5526,109.6008,109.6773,29449.0
2018-12-10 10:40:00,129.05,129.17,128.68,128.69,45112.0,109.6688,109.7708,109.3544,109.3629,45112.0
2018-12-10 10:50:00,128.7,128.81,128.18,128.64,23128.0,109.3714,109.4648,108.9295,109.3204,23128.0
2018-12-10 11:00:00,128.64,128.64,127.51,128.0,23793.0,109.3204,109.3204,108.3601,108.7765,23793.0
2018-12-10 11:10:00,128.0,128.26,127.43,127.67,25135.0,108.7765,108.9974,108.2921,108.496,25135.0
2018-12-10 11:20:00,127.68,128.37,127.47,128.37,28933.0,108.5045,109.0909,108.3261,109.0909,28933.0
2018-12-10 11:30:00,128.32,129.1,128.05,129.02,23695.0,109.0484,109.7113,108.819,109.6433,23695.0
2018-12-10 11:40:00,128.96,129.48,128.87,129.25,40363.0,109.5923,110.0342,109.5158,109.8388,40363.0
2018-12-10 11:50:00,129.33,129.71,129.05,129.18,51248.0,109.9067,110.2297,109.6688,109.7793,51248.0
2018-12-10 12:00:00,129.22,129.25,128.75,128.93,39861.0,109.8133,109.8388,109.4138,109.5668,39861.0
2018-12-10 12:10:00,128.9,129.51,128.83,129.12,30796.0,109.5413,110.0597,109.4818,109.7283,30796.0
2018-12-10 12:20:00,129.11,129.65,129.02,129.5,27879.0,109.7198,110.1787,109.6433,110.0512,27879.0
2018-12-10 12:30:00,129.5,130.31,129.31,130.23,26637.0,110.0512,110.7396,109.8897,110.6716,26637.0
2018-12-10 12:40:00,130.29,130.55,130.16,130.47,22734.0,110.7226,110.9435,110.6121,110.8755,22734.0
2018-12-10 12:50:00,130.41,130.88,130.4,130.59,23976.0,110.8245,111.224,110.816,110.9775,23976.0
2018-12-10 13:00:00,130.6,130.66,130.28,130.46,12708.0,110.986,111.037,110.7141,110.867,12708.0
2018-12-10 13:10:00,130.55,131.02,130.32,130.63,18944.0,110.9435,111.3429,110.7481,111.0115,18944.0
2018-12-10 13:20:00,130.68,130.74,130.2,130.28,13725.0,111.054,111.105,110.6461,110.7141,13725.0
2018-12-10 13:30:00,130.28,130.89,130.26,130.67,12410.0,110.7141,111.2325,110.6971,111.0455,12410.0
2018-12-10 13:40:00,130.71,130.81,130.46,130.68,10179.0,111.0795,111.1645,110.867,111.054,10179.0
2018-12-10 13:50:00,130.66,130.98,130.66,130.8,14960.0,111.037,111.3089,111.037,111.156,14960.0
2018-12-10 14:00:00,130.79,130.88,130.48,130.69,19168.0,111.1475,111.224,110.884,111.0625,19168.0
2018-12-10 14:10:00,130.65,130.69,130.0,130.19,13497.0,111.0285,111.0625,110.4761,110.6376,13497.0
2018-12-10 14:20:00,130.19,130.55,130.04,130.37,17482.0,110.6376,110.9435,110.5101,110.7906,17482.0
2018-12-10 14:30:00,130.37,130.91,130.27,130.8,20515.0,110.7906,111.2495,110.7056,111.156,20515.0
2018-12-10 14:40:00,130.75,130.91,130.61,130.68,22092.0,111.1135,111.2495,110.9945,111.054,22092.0
2018-12-10 14:50:00,130.67,130.89,130.16,130.33,23392.0,111.0455,111.2325,110.6121,110.7566,23392.0
2018-12-10 15:00:00,130.33,130.55,130.16,130.52,15081.0,110.7566,110.9435,110.6121,110.918,15081.0
2018-12-10 15:10:00,130.45,130.52,129.94,129.98,15998.0,110.8585,110.918,110.4251,110.4591,15998.0
2018-12-10 15:20:00,129.99,130.55,129.97,130.55,36607.0,110.4676,110.9435,110.4506,110.9435,36607.0
2018-12-10 15:30:00,130.6,131.36,130.6,131.17,48926.0,110.986,111.6319,110.986,111.4704,48926.0
2018-12-10 15:40:00,131.18,131.2,130.84,130.84,58740.0,111.4789,111.4959,111.19,111.19,58740.0
2018-12-10 15:50:00,130.83,130.91,130.64,130.64,75640.0,111.1815,111.2495,111.02,111.02,75640.0
2018-12-11 09:30:00,132.93,133.12,132.58,132.92,67175.0,112.9661,113.1275,112.6686,112.9576,67175.0
2018-12-11 09:40:00,132.92,133.21,132.61,133.11,105033.0,112.9576,113.204,112.6941,113.119,105033.0
2018-12-11 09:50:00,133.11,133.25,132.88,133.03,54832.0,113.119,113.238,112.9236,113.0511,54832.0
2018-12-11 10:00:00,133.0,133.9,132.97,133.58,26213.0,113.0256,113.7904,113.0001,113.5185,26213.0
2018-12-11 10:10:00,133.57,133.59,132.92,133.1,28306.0,113.51,113.527,112.9576,113.1105,28306.0
2018-12-11 10:20:00,133.1,133.59,133.07,133.39,22043.0,113.1105,113.527,113.0851,113.357,22043.0
2018-12-11 10:30:00,133.43,133.47,132.87,133.3,24090.0,113.391,113.425,112.9151,113.2805,24090.0
2018-12-11 10:40:00,133.37,133.41,132.63,132.84,27178.0,113.34,113.374,112.7111,112.8896,27178.0
2018-12-11 10:50:00,132.73,133.17,132.66,133.17,52164.0,112.7961,113.17,112.7366,113.17,52164.0
2018-12-11 11:00:00,133.12,133.27,132.73,133.27,63246.0,113.1275,113.255,112.7961,113.255,63246.0
2018-12-11 11:10:00,133.25,133.25,132.47,132.83,28411.0,113.238,113.238,112.5752,112.8811,28411.0
2018-12-11 11:20:00,132.83,132.83,132.43,132.55,35277.0,112.8811,112.8811,112.5412,112.6432,35277.0
2018-12-11 11:30:00,132.54,132.64,132.29,132.63,40142.0,112.6347,112.7196,112.4222,112.7111,40142.0
2018-12-11 11:40:00,132.63,132.64,132.19,132.53,32702.0,112.7111,112.7196,112.3372,112.6262,32702.0
2018-12-11 11:50:00,132.52,132.77,132.49,132.51,141702.0,112.6177,112.8301,112.5922,112.6092,141702.0
2018-12-11 12:00:00,132.52,132.55,131.67,131.85,65953.0,112.6177,112.6432,111.8953,112.0483,65953.0
2018-12-11 12:10:00,131.83,131.85,131.21,131.35,49315.0,112.0313,112.0483,111.5044,111.6234,49315.0
2018-12-11 12:20:00,131.34,132.15,131.31,131.51,130282.0,111.6149,112.3032,111.5894,111.7593,130282.0
2018-12-11 12:30:00,131.52,131.67,131.36,131.41,47020.0,111.7678,111.8953,111.6319,111.6744,47020.0
2018-12-11 12:40:00,131.43,132.11,131.39,131.87,30070.0,111.6914,112.2692,111.6574,112.0653,30070.0
2018-12-11 12:50:00,131.8,131.84,131.37,131.38,39140.0,112.0058,112.0398,111.6404,111.6489,39140.0
2018-12-11 13:00:00,131.38,131.38,130.86,131.09,26873.0,111.6489,111.6489,111.207,111.4024,26873.0
2018-12-11 13:10:00,131.24,131.54,130.94,131.43,17658.0,111.5299,111.7848,111.2749,111.6914,17658.0
2018-12-11 13:20:00,131.42,131.78,131.1,131.38,69462.0,111.6829,111.9888,111.4109,111.6489,69462.0
2018-12-11 13:30:00,131.38,131.53,131.1,131.5,24961.0,111.6489,111.7763,111.4109,111.7508,24961.0
2018-12-11 13:40:00,131.49,131.49,130.54,130.76,39777.0,111.7423,111.7423,110.935,111.122,39777.0
2018-12-11 13:50:00,130.76,130.84,130.47,130.69,36268.0,111.122,111.19,110.8755,111.0625,36268.0
2018-12-11 14:00:00,130.67,130.84,130.5,130.5,27594.0,111.0455,111.19,110.901,110.901,27594.0
2018-12-11 14:10:00,130.55,131.11,130.47,131.11,38682.0,110.9435,111.4194,110.8755,111.4194,38682.0
2018-12-11 14:20:00,131.05,131.7,130.92,131.65,36955.0,111.3684,111.9208,111.2579,111.8783,36955.0
2018-12-11 14:30:00,131.65,131.93,131.57,131.68,35769.0,111.8783,112.1163,111.8103,111.9038,35769.0
2018-12-11 14:40:00,131.74,132.22,131.66,131.82,29234.0,111.9548,112.3627,111.8868,112.0228,29234.0
2018-12-11 14:50:00,131.83,132.06,131.71,131.96,30245.0,112.0313,112.2267,111.9293,112.1418,30245.0
2018-12-11 15:00:00,131.96,132.04,131.45,132.02,46953.0,112.1418,112.2097,111.7084,112.1927,46953.0
2018-12-11 15:10:00,132.02,132.72,132.02,132.41,40653.0,112.1927,112.7876,112.1927,112.5242,40653.0
2018-12-11 15:20:00,132.37,132.46,132.22,132.31,51510.0,112.4902,112.5667,112.3627,112.4392,51510.0
2018-12-11 15:30:00,132.31,132.71,131.88,131.93,78757.0,112.4392,112.7791,112.0738,112.1163,78757.0
2018-12-11 15:40:00,131.86,131.87,131.3,131.3,78341.0,112.0568,112.0653,111.5809,111.5809,78341.0
2018-12-11 15:50:00,131.33,131.39,131.06,131.14,121564.0,111.6064,111.6574,111.3769,111.4449,121564.0
2018-12-12 09:30:00,132.83,133.64,132.83,133.4,27320.0,112.8811,113.5694,112.8811,113.3655,27320.0
2018-12-12 09:40:00,133.39,133.65,133.0,133.29,17187.0,113.357,113.5779,113.0256,113.272,17187.0
2018-12-12 09:50:00,133.54,133.96,133.29,133.96,21723.0,113.4845,113.8414,113.272,113.8414,21723.0
2018-12-12 10:00:00,133.96,134.09,133.35,133.89,38508.0,113.8414,113.9519,113.323,113.7819,38508.0
2018-12-12 10:10:00,133.89,134.62,133.79,134.59,17684.0,113.7819,114.4023,113.6969,114.3768,17684.0
2018-12-12 10:20:00,134.59,134.63,134.33,134.5,23693.0,114.3768,114.4108,114.1558,114.3003,23693.0
2018-12-12 10:30:00,134.42,134.79,133.93,133.93,15850.0,114.2323,114.5467,113.8159,113.8159,15850.0
2018-12-12 10:40:00,133.93,134.5,133.8,134.5,17273.0,113.8159,114.3003,113.7054,114.3003,17273.0
2018-12-12 10:50:00,134.59,134.86,134.49,134.52,23940.0,114.3768,114.6062,114.2918,114.3173,23940.0
2018-12-12 11:00:00,134.59,134.63,134.27,134.52,13770.0,114.3768,114.4108,114.1048,114.3173,13770.0
2018-12-12 11:10:00,134.49,134.69,134.2,134.48,23688.0,114.2918,114.4618,114.0453,114.2833,23688.0
2018-12-12 11:20:00,134.43,134.9,134.39,134.64,22018.0,114.2408,114.6402,114.2068,114.4193,22018.0
2018-12-12 11:30:00,134.68,134.7,134.02,134.06,23688.0,114.4533,114.4703,113.8924,113.9264,23688.0
2018-12-12 11:40:00,134.02,134.54,134.02,134.5,14086.0,113.8924,114.3343,113.8924,114.3003,14086.0
2018-12-12 11:50:00,134.5,134.59,134.23,134.55,21964.0,114.3003,114.3768,114.0708,114.3428,21964.0
2018-12-12 12:00:00,134.58,134.81,134.56,134.71,18409.0,114.3683,114.5637,114.3513,114.4788,18409.0
2018-12-12 12:10:00,134.76,134.82,134.44,134.78,14561.0,114.5212,114.5722,114.2493,114.5382,14561.0
2018-12-12 12:20:00,134.72,134.92,134.55,134.92,12898.0,114.4873,114.6572,114.3428,114.6572,12898.0
2018-12-12 12:30:00,134.89,134.89,134.38,134.38,14556.0,114.6317,114.6317,114.1983,114.1983,14556.0
2018-12-12 12:40:00,134.43,134.63,134.43,134.59,13571.0,114.2408,114.4108,114.2408,114.3768,13571.0
2018-12-12 12:50:00,134.64,134.84,134.59,134.7,14310.0,114.4193,114.5892,114.3768,114.4703,14310.0
2018-12-12 13:00:00,134.7,134.79,134.6,134.65,11064.0,114.4703,114.5467,114.3853,114.4278,11064.0
2018-12-12 13:10:00,134.71,134.97,134.69,134.69,11511.0,114.4788,114.6997,114.4618,114.4618,11511.0
2018-12-12 13:20:00,134.67,134.84,134.64,134.8,22385.0,114.4448,114.5892,114.4193,114.5552,22385.0
2018-12-12 13:30:00,134.77,134.77,134.48,134.57,14778.0,114.5297,114.5297,114.2833,114.3598,14778.0
2018-12-12 13:40:00,134.57,134.62,134.49,134.56,11934.0,114.3598,114.4023,114.2918,114.3513,11934.0
2018-12-12 13:50:00,134.56,134.59,134.28,134.51,13101.0,114.3513,114.3768,114.1133,114.3088,13101.0
2018-12-12 14:00:00,134.51,134.53,134.14,134.24,15666.0,114.3088,114.3258,113.9944,114.0793,15666.0
2018-12-12 14:10:00,134.26,134.42,133.99,134.42,12544.0,114.0963,114.2323,113.8669,114.2323,12544.0
2018-12-12 14:20:00,134.37,134.43,133.78,133.89,48000.0,114.1898,114.2408,113.6884,113.7819,48000.0
2018-12-12 14:30:00,133.88,133.94,133.54,133.86,22727.0,113.7734,113.8244,113.4845,113.7564,22727.0
2018-12-12 14:40:00,133.86,133.87,133.49,133.51,25824.0,113.7564,113.7649,113.442,113.459,25824.0
2018-12-12 14:50:00,133.5,133.77,133.38,133.7,29981.0,113.4505,113.6799,113.3485,113.6204,29981.0
2018-12-12 15:00:00,133.59,133.92,133.54,133.77,27945.0,113.527,113.8074,113.4845,113.6799,27945.0
2018-12-12 15:10:00,133.77,133.85,133.19,133.27,23977.0,113.6799,113.7479,113.187,113.255,23977.0
2018-12-12 15:20:00,133.27,133.4,133.0,133.07,29400.0,113.255,113.3655,113.0256,113.0851,29400.0
2018-12-12 15:30:00,133.09,133.27,132.95,133.27,43517.0,113.1021,113.255,112.9831,113.255,43517.0
2018-12-12 15:40:00,133.27,133.36,132.77,132.84,58350.0,113.255,113.3315,112.8301,112.8896,58350.0
2018-12-12 15:50:00,132.82,132.82,132.11,132.21,130071.0,112.8726,112.8726,112.2692,112.3542,130071.0
2018-12-13 09:30:00,132.88,133.65,132.85,133.39,33454.0,112.9236,113.5779,112.8981,113.357,33454.0
2018-12-13 09:40:00,133.46,133.56,132.8,133.08,27444.0,113.4165,113.5015,112.8556,113.0936,27444.0
2018-12-13 09:50:00,133.22,133.33,132.82,133.09,32703.0,113.2125,113.306,112.8726,113.1021,32703.0
2018-12-13 10:00:00,133.12,134.2,133.11,133.84,27243.0,113.1275,114.0453,113.119,113.7394,27243.0
2018-12-13 10:10:00,133.83,134.58,133.83,134.31,40414.0,113.7309,114.3683,113.7309,114.1388,40414.0
2018-12-13 10:20:00,134.35,134.82,134.19,134.41,32922.0,114.1728,114.5722,114.0368,114.2238,32922.0
2018-12-13 10:30:00,134.45,134.9,134.21,134.82,33553.0,114.2578,114.6402,114.0538,114.5722,33553.0
2018-12-13 10:40:00,134.73,134.8,134.27,134.38,31890.0,114.4957,114.5552,114.1048,114.1983,31890.0
2018-12-13 10:50:00,134.32,134.39,133.94,134.26,23157.0,114.1473,114.2068,113.8244,114.0963,23157.0
2018-12-13 11:00:00,134.31,134.44,133.81,134.21,22889.0,114.1388,114.2493,113.7139,114.0538,22889.0
2018-12-13 11:10:00,134.19,134.19,133.77,133.91,19942.0,114.0368,114.0368,113.6799,113.7989,19942.0
2018-12-13 11:20:00,133.91,134.24,133.79,134.13,22003.0,113.7989,114.0793,113.6969,113.9859,22003.0
2018-12-13 11:30:00,134.11,134.43,134.03,134.43,19392.0,113.9689,114.2408,113.9009,114.2408,19392.0
2018-12-13 11:40:00,134.38,135.05,134.22,134.65,37121.0,114.1983,114.7677,114.0623,114.4278,37121.0
2018-12-13 11:50:00,134.56,134.83,134.46,134.48,18254.0,114.3513,114.5807,114.2663,114.2833,18254.0
2018-12-13 12:00:00,134.45,134.51,133.97,134.0,18702.0,114.2578,114.3088,113.8499,113.8754,18702.0
2018-12-13 12:10:00,134.0,134.02,133.52,133.6,30696.0,113.8754,113.8924,113.4675,113.5355,30696.0
2018-12-13 12:20:00,133.61,133.63,133.39,133.39,17901.0,113.544,113.561,113.357,113.357,17901.0
2018-12-13 12:30:00,133.48,133.79,133.26,133.75,24748.0,113.4335,113.6969,113.2465,113.6629,24748.0
2018-12-13 12:40:00,133.75,133.75,133.27,133.47,19964.0,113.6629,113.6629,113.255,113.425,19964.0
2018-12-13 12:50:00,133.43,133.47,133.26,133.27,27376.0,113.391,113.425,113.2465,113.255,27376.0
2018-12-13 13:00:00,133.25,133.35,132.74,132.96,26795.0,113.238,113.323,112.8046,112.9916,26795.0
2018-12-13 13:10:00,132.96,133.31,132.84,133.05,12876.0,112.9916,113.289,112.8896,113.0681,12876.0
2018-12-13 13:20:00,133.12,133.24,132.92,132.99,26234.0,113.1275,113.2295,112.9576,113.0171,26234.0
2018-12-13 13:30:00,132.99,133.64,132.99,133.6,38705.0,113.0171,113.5694,113.0171,113.5355,38705.0
2018-12-13 13:40:00,133.65,133.7,133.21,133.21,14960.0,113.5779,113.6204,113.204,113.204,14960.0
2018-12-13 13:50:00,133.17,133.24,132.93,133.0,21453.0,113.17,113.2295,112.9661,113.0256,21453.0
2018-12-13 14:00:00,133.02,133.11,132.7,132.77,11441.0,113.0426,113.119,112.7706,112.8301,11441.0
2018-12-13 14:10:00,132.75,132.9,132.68,132.85,17559.0,112.8131,112.9406,112.7536,112.8981,17559.0
2018-12-13 14:20:00,132.86,132.9,132.59,132.9,32981.0,112.9066,112.9406,112.6771,112.9406,32981.0
2018-12-13 14:30:00,132.94,132.99,132.6,132.72,14665.0,112.9746,113.0171,112.6856,112.7876,14665.0
2018-12-13 14:40:00,132.72,132.86,132.72,132.78,15852.0,112.7876,112.9066,112.7876,112.8386,15852.0
2018-12-13 14:50:00,132.79,133.25,132.77,133.16,24541.0,112.8471,113.238,112.8301,113.1615,24541.0
2018-12-13 15:00:00,133.18,133.19,132.85,132.88,16715.0,113.1785,113.187,112.8981,112.9236,16715.0
2018-12-13 15:10:00,132.84,133.13,132.78,133.03,47211.0,112.8896,113.136,112.8386,113.0511,47211.0
2018-12-13 15:20:00,133.02,133.31,132.95,132.98,30856.0,113.0426,113.289,112.9831,113.0086,30856.0
2018-12-13 15:30:00,132.98,133.05,132.67,132.84,35976.0,113.0086,113.0681,112.7451,112.8896,35976.0
2018-12-13 15:40:00,132.83,133.46,132.81,133.31,72036.0,112.8811,113.4165,112.8641,113.289,72036.0
2018-12-13 15:50:00,133.31,133.31,133.02,133.24,106008.0,113.289,113.289,113.0426,113.2295,106008.0
2018-12-14 09:30:00,131.64,132.72,131.64,132.72,41772.0,111.8698,112.7876,111.8698,112.7876,41772.0
2018-12-14 09:40:00,132.72,133.65,132.5,133.38,30858.0,112.7876,113.5779,112.6007,113.3485,30858.0
2018-12-14 09:50:00,133.39,133.57,133.12,133.31,104764.0,113.357,113.51,113.1275,113.289,104764.0
2018-12-14 10:00:00,133.34,133.35,132.47,132.52,45628.0,113.3145,113.323,112.5752,112.6177,45628.0
2018-12-14 10:10:00,132.58,132.76,132.35,132.66,44471.0,112.6686,112.8216,112.4732,112.7366,44471.0
2018-12-14 10:20:00,132.67,132.73,131.96,131.96,28758.0,112.7451,112.7961,112.1418,112.1418,28758.0
2018-12-14 10:30:00,131.96,132.12,131.54,132.12,21739.0,112.1418,112.2777,111.7848,112.2777,21739.0
2018-12-14 10:40:00,132.22,132.46,131.8,132.23,23371.0,112.3627,112.5667,112.0058,112.3712,23371.0
2018-12-14 10:50:00,132.22,132.32,131.62,131.64,20707.0,112.3627,112.4477,111.8528,111.8698,20707.0
2018-12-14 11:00:00,131.64,132.01,131.6,131.87,24857.0,111.8698,112.1842,111.8358,112.0653,24857.0
2018-12-14 11:10:00,131.82,131.96,131.6,131.87,18387.0,112.0228,112.1418,111.8358,112.0653,18387.0
2018-12-14 11:20:00,131.91,131.94,131.14,131.4,27792.0,112.0993,112.1248,111.4449,111.6659,27792.0
2018-12-14 11:30:00,131.38,131.55,131.02,131.26,25600.0,111.6489,111.7933,111.3429,111.5469,25600.0
2018-12-14 11:40:00,131.27,131.33,130.54,130.54,27490.0,111.5554,111.6064,110.935,110.935,27490.0
2018-12-14 11:50:00,130.54,130.9,130.35,130.39,22731.0,110.935,111.241,110.7736,110.8075,22731.0
2018-12-14 12:00:00,130.46,130.81,130.46,130.67,20219.0,110.867,111.1645,110.867,111.0455,20219.0
2018-12-14 12:10:00,130.67,130.74,130.5,130.69,23227.0,111.0455,111.105,110.901,111.0625,23227.0
2018-12-14 12:20:00,130.72,131.07,130.65,131.07,20839.0,111.088,111.3854,111.0285,111.3854,20839.0
2018-12-14 12:30:00,131.06,131.26,130.89,130.93,32053.0,111.3769,111.5469,111.2325,111.2664,32053.0
2018-12-14 12:40:00,130.88,130.93,130.67,130.72,11596.0,111.224,111.2664,111.0455,111.088,11596.0
2018-12-14 12:50:00,130.74,130.96,130.7,130.87,10829.0,111.105,111.2919,111.071,111.2155,10829.0
2018-12-14 13:00:00,130.87,131.01,130.68,130.97,18528.0,111.2155,111.3344,111.054,111.3004,18528.0
2018-12-14 13:10:00,130.97,131.09,130.88,130.93,15217.0,111.3004,111.4024,111.224,111.2664,15217.0
2018-12-14 13:20:00,130.89,130.98,130.83,130.93,28208.0,111.2325,111.3089,111.1815,111.2664,28208.0
2018-12-14 13:30:00,130.9,130.91,130.51,130.68,17764.0,111.241,111.2495,110.9095,111.054,17764.0
2018-12-14 13:40:00,130.65,130.88,130.58,130.82,37855.0,111.0285,111.224,110.969,111.173,37855.0
2018-12-14 13:50:00,130.83,131.15,130.82,130.93,24194.0,111.1815,111.4534,111.173,111.2664,24194.0
2018-12-14 14:00:00,130.94,131.27,130.85,131.25,18114.0,111.2749,111.5554,111.1985,111.5384,18114.0
2018-12-14 14:10:00,131.25,131.44,130.96,131.4,23177.0,111.5384,111.6999,111.2919,111.6659,23177.0
2018-12-14 14:20:00,131.37,131.47,131.17,131.31,26829.0,111.6404,111.7253,111.4704,111.5894,26829.0
2018-12-14 14:30:00,131.31,131.32,130.72,130.75,42479.0,111.5894,111.5979,111.088,111.1135,42479.0
2018-12-14 14:40:00,130.78,130.91,130.55,130.85,28752.0,111.139,111.2495,110.9435,111.1985,28752.0
2018-12-14 14:50:00,130.87,131.29,130.72,131.26,28427.0,111.2155,111.5724,111.088,111.5469,28427.0
2018-12-14 15:00:00,131.22,131.4,131.14,131.18,27905.0,111.5129,111.6659,111.4449,111.4789,27905.0
2018-12-14 15:10:00,131.16,131.66,131.16,131.62,33763.0,111.4619,111.8868,111.4619,111.8528,33763.0
2018-12-14 15:20:00,131.63,131.63,131.23,131.23,28563.0,111.8613,111.8613,111.5214,111.5214,28563.0
2018-12-14 15:30:00,131.21,131.22,130.79,130.97,54188.0,111.5044,111.5129,111.1475,111.3004,54188.0
2018-12-14 15:40:00,130.96,131.0,130.57,130.78,80141.0,111.2919,111.3259,110.9605,111.139,80141.0
2018-12-14 15:50:00,130.78,131.09,130.66,131.04,112283.0,111.139,111.4024,111.037,111.3599,112283.0
2018-12-17 09:30:00,129.72,130.16,128.01,129.19,48338.0,110.2382,110.6121,108.785,109.7878,48338.0
2018-12-17 09:40:00,129.16,129.39,128.42,128.6,24859.0,109.7623,109.9577,109.1334,109.2864,24859.0
2018-12-17 09:50:00,128.56,129.1,128.5,129.05,35927.0,109.2524,109.7113,109.2014,109.6688,35927.0
2018-12-17 10:00:00,128.99,129.13,128.6,128.87,58472.0,109.6178,109.7368,109.2864,109.5158,58472.0
2018-12-17 10:10:00,128.8,129.41,128.71,129.31,22965.0,109.4563,109.9747,109.3799,109.8897,22965.0
2018-12-17 10:20:00,129.33,129.78,129.19,129.55,23838.0,109.9067,110.2892,109.7878,110.0937,23838.0
2018-12-17 10:30:00,129.62,129.74,129.21,129.34,19834.0,110.1532,110.2552,109.8048,109.9152,19834.0
2018-12-17 10:40:00,129.27,130.01,129.27,129.95,28787.0,109.8558,110.4846,109.8558,110.4336,28787.0
2018-12-17 10:50:00,130.04,130.45,129.9,130.2,15659.0,110.5101,110.8585,110.3911,110.6461,15659.0
2018-12-17 11:00:00,130.26,130.59,130.2,130.54,14669.0,110.6971,110.9775,110.6461,110.935,14669.0
2018-12-17 11:10:00,130.57,130.63,130.23,130.28,11699.0,110.9605,111.0115,110.6716,110.7141,11699.0
2018-12-17 11:20:00,130.25,130.39,130.14,130.15,19302.0,110.6886,110.8075,110.5951,110.6036,19302.0
2018-12-17 11:30:00,130.16,130.16,129.77,129.93,19313.0,110.6121,110.6121,110.2807,110.4166,19313.0
2018-12-17 11:40:00,129.94,129.99,129.61,129.83,14295.0,110.4251,110.4676,110.1447,110.3316,14295.0
2018-12-17 11:50:00,129.9,130.0,129.75,129.9,11274.0,110.3911,110.4761,110.2637,110.3911,11274.0
2018-12-17 12:00:00,129.94,130.05,129.89,129.96,50712.0,110.4251,110.5186,110.3826,110.4421,50712.0
2018-12-17 12:10:00,129.94,130.26,129.85,130.25,31654.0,110.4251,110.6971,110.3486,110.6886,31654.0
2018-12-17 12:20:00,130.22,130.26,129.86,129.94,15826.0,110.6631,110.6971,110.3571,110.4251,15826.0
2018-12-17 12:30:00,129.88,129.88,129.42,129.54,27224.0,110.3741,110.3741,109.9832,110.0852,27224.0
2018-12-17 12:40:00,129.53,129.63,129.22,129.44,22320.0,110.0767,110.1617,109.8133,110.0002,22320.0
2018-12-17 12:50:00,129.39,129.45,129.04,129.12,24213.0,109.9577,110.0087,109.6603,109.7283,24213.0
2018-12-17 13:00:00,129.07,129.2,128.85,129.12,21554.0,109.6858,109.7963,109.4988,109.7283,21554.0
2018-12-17 13:10:00,129.09,129.19,128.88,128.88,11357.0,109.7028,109.7878,109.5243,109.5243,11357.0
2018-12-17 13:20:00,128.83,129.07,128.57,128.88,12311.0,109.4818,109.6858,109.2609,109.5243,12311.0
2018-12-17 13:30:00,128.86,129.0,128.3,128.38,17006.0,109.5073,109.6263,109.0314,109.0994,17006.0
2018-12-17 13:40:00,128.41,128.76,128.35,128.5,13266.0,109.1249,109.4223,109.0739,109.2014,13266.0
2018-12-17 13:50:00,128.49,128.69,128.43,128.51,12443.0,109.1929,109.3629,109.1419,109.2099,12443.0
2018-12-17 14:00:00,128.42,128.52,127.96,128.18,26050.0,109.1334,109.2184,108.7425,108.9295,26050.0
2018-12-17 14:10:00,128.17,128.42,128.13,128.35,14121.0,108.921,109.1334,108.887,109.0739,14121.0
2018-12-17 14:20:00,128.35,128.66,128.25,128.33,16129.0,109.0739,109.3374,108.9889,109.0569,16129.0
2018-12-17 14:30:00,128.35,128.54,128.25,128.41,15723.0,109.0739,109.2354,108.9889,109.1249,15723.0
2018-12-17 14:40:00,128.42,128.74,128.35,128.39,25173.0,109.1334,109.4053,109.0739,109.1079,25173.0
2018-12-17 14:50:00,128.39,128.45,128.16,128.3,67258.0,109.1079,109.1589,108.9125,109.0314,67258.0
2018-12-17 15:00:00,128.28,128.53,128.1,128.12,37432.0,109.0144,109.2269,108.8615,108.8785,37432.0
2018-12-17 15:10:00,128.12,128.68,128.12,128.3,63917.0,108.8785,109.3544,108.8785,109.0314,63917.0
2018-12-17 15:20:00,128.28,128.5,128.13,128.24,83615.0,109.0144,109.2014,108.887,108.9804,83615.0
2018-12-17 15:30:00,128.2,128.22,127.69,127.81,39682.0,108.9464,108.9634,108.513,108.615,39682.0
2018-12-17 15:40:00,127.79,127.91,127.35,127.55,64638.0,108.598,108.7,108.2241,108.3941,64638.0
2018-12-17 15:50:00,127.54,128.18,127.52,128.14,137645.0,108.3856,108.9295,108.3686,108.8955,137645.0
2018-12-18 09:30:00,127.26,128.55,127.26,128.54,63901.0,108.1476,109.2439,108.1476,109.2354,63901.0
2018-12-18 09:40:00,128.55,129.17,128.08,129.08,66705.0,109.2439,109.7708,108.8445,109.6943,66705.0
2018-12-18 09:50:00,129.02,129.03,128.43,128.49,59488.0,109.6433,109.6518,109.1419,109.1929,59488.0
2018-12-18 10:00:00,128.5,128.56,128.17,128.36,39098.0,109.2014,109.2524,108.921,109.0824,39098.0
2018-12-18 10:10:00,128.38,128.45,128.14,128.45,25199.0,109.0994,109.1589,108.8955,109.1589,25199.0
2018-12-18 10:20:00,128.47,128.5,127.54,127.89,34064.0,109.1759,109.2014,108.3856,108.683,34064.0
2018-12-18 10:30:00,127.89,128.29,127.68,127.91,40261.0,108.683,109.0229,108.5045,108.7,40261.0
2018-12-18 10:40:00,128.0,128.03,127.19,127.24,19999.0,108.7765,108.802,108.0881,108.1306,19999.0
2018-12-18 10:50:00,127.2,127.61,127.2,127.37,52526.0,108.0966,108.4451,108.0966,108.2411,52526.0
2018-12-18 11:00:00,127.32,127.42,126.92,127.0,61121.0,108.1986,108.2836,107.8587,107.9267,61121.0
2018-12-18 11:10:00,127.05,127.19,126.94,127.17,20426.0,107.9692,108.0881,107.8757,108.0711,20426.0
2018-12-18 11:20:00,127.17,127.52,127.14,127.49,52767.0,108.0711,108.3686,108.0456,108.3431,52767.0
2018-12-18 11:30:00,127.55,127.97,127.4,127.89,23921.0,108.3941,108.751,108.2666,108.683,23921.0
2018-12-18 11:40:00,127.9,127.9,127.28,127.64,21703.0,108.6915,108.6915,108.1646,108.4706,21703.0
2018-12-18 11:50:00,127.65,127.71,127.32,127.36,35383.0,108.4791,108.53,108.1986,108.2326,35383.0
2018-12-18 12:00:00,127.36,127.75,127.17,127.6,43879.0,108.2326,108.564,108.0711,108.4366,43879.0
2018-12-18 12:10:00,127.64,127.84,127.61,127.7,49322.0,108.4706,108.6405,108.4451,108.5215,49322.0
2018-12-18 12:20:00,127.62,127.76,127.38,127.44,24893.0,108.4536,108.5725,108.2496,108.3006,24893.0
2018-12-18 12:30:00,127.45,127.64,127.28,127.63,28041.0,108.3091,108.4706,108.1646,108.4621,28041.0
2018-12-18 12:40:00,127.65,127.78,127.55,127.78,31059.0,108.4791,108.5895,108.3941,108.5895,31059.0
2018-12-18 12:50:00,127.8,128.26,127.69,128.2,19896.0,108.6065,108.9974,108.513,108.9464,19896.0
2018-12-18 13:00:00,128.2,128.31,128.07,128.1,22917.0,108.9464,109.0399,108.836,108.8615,22917.0
2018-12-18 13:10:00,128.16,128.46,128.09,128.21,36441.0,108.9125,109.1674,108.853,108.9549,36441.0
2018-12-18 13:20:00,128.22,128.57,128.22,128.41,22735.0,108.9634,109.2609,108.9634,109.1249,22735.0
2018-12-18 13:30:00,128.38,128.39,127.93,127.96,30694.0,109.0994,109.1079,108.717,108.7425,30694.0
2018-12-18 13:40:00,127.92,128.02,127.82,128.0,9428.0,108.7085,108.7935,108.6235,108.7765,9428.0
2018-12-18 13:50:00,127.97,127.97,127.23,127.32,12843.0,108.751,108.751,108.1221,108.1986,12843.0
2018-12-18 14:00:00,127.34,127.64,127.33,127.64,13743.0,108.2156,108.4706,108.2071,108.4706,13743.0
2018-12-18 14:10:00,127.74,127.77,127.27,127.46,13992.0,108.5555,108.581,108.1561,108.3176,13992.0
2018-12-18 14:20:00,127.43,127.55,127.36,127.49,9474.0,108.2921,108.3941,108.2326,108.3431,9474.0
2018-12-18 14:30:00,127.52,127.52,127.08,127.24,11625.0,108.3686,108.3686,107.9947,108.1306,11625.0
2018-12-18 14:40:00,127.26,127.38,126.55,126.78,33053.0,108.1476,108.2496,107.5443,107.7397,33053.0
2018-12-18 14:50:00,126.74,127.07,126.68,126.7,56678.0,107.7057,107.9862,107.6547,107.6717,56678.0
2018-12-18 15:00:00,126.7,127.09,126.37,126.51,40411.0,107.6717,108.0032,107.3913,107.5103,40411.0
2018-12-18 15:10:00,126.51,126.95,126.43,126.75,60435.0,107.5103,107.8842,107.4423,107.7142,60435.0
2018-12-18 15:20:00,126.75,126.79,126.26,126.56,57054.0,107.7142,107.7482,107.2978,107.5528,57054.0
2018-12-18 15:30:00,126.61,127.24,126.58,127.12,68131.0,107.5952,108.1306,107.5697,108.0286,68131.0
2018-12-18 15:40:00,127.15,128.11,127.14,128.08,88696.0,108.0541,108.87,108.0456,108.8445,88696.0
2018-12-18 15:50:00,128.07,128.07,127.19,127.23,140101.0,108.836,108.836,108.0881,108.1221,140101.0
2018-12-19 09:30:00,127.48,128.29,127.37,127.76,37061.0,108.3346,109.0229,108.2411,108.5725,37061.0
2018-12-19 09:40:00,127.77,128.21,127.67,128.08,25194.0,108.581,108.9549,108.496,108.8445,25194.0
2018-12-19 09:50:00,128.02,128.9,127.89,128.8,73085.0,108.7935,109.5413,108.683,109.4563,73085.0
2018-12-19 10:00:00,128.78,129.5,128.57,128.75,59250.0,109.4393,110.0512,109.2609,109.4138,59250.0
2018-12-19 10:10:00,128.75,129.45,128.72,129.38,47952.0,109.4138,110.0087,109.3884,109.9492,47952.0
2018-12-19 10:20:00,129.33,129.35,128.73,128.92,33535.0,109.9067,109.9237,109.3969,109.5583,33535.0
2018-12-19 10:30:00,128.99,129.32,128.9,129.16,27803.0,109.6178,109.8982,109.5413,109.7623,27803.0
2018-12-19 10:40:00,129.16,129.34,128.89,128.99,17624.0,109.7623,109.9152,109.5328,109.6178,17624.0
2018-12-19 10:50:00,129.03,129.29,128.88,129.06,14604.0,109.6518,109.8727,109.5243,109.6773,14604.0
2018-12-19 11:00:00,129.11,129.15,128.71,128.9,13986.0,109.7198,109.7538,109.3799,109.5413,13986.0
2018-12-19 11:10:00,128.84,128.84,128.1,128.2,16207.0,109.4903,109.4903,108.8615,108.9464,16207.0
2018-12-19 11:20:00,128.31,128.66,128.31,128.56,17634.0,109.0399,109.3374,109.0399,109.2524,17634.0
2018-12-19 11:30:00,128.53,128.69,128.29,128.64,15070.0,109.2269,109.3629,109.0229,109.3204,15070.0
2018-12-19 11:40:00,128.6,128.61,128.39,128.56,14347.0,109.2864,109.2949,109.1079,109.2524,14347.0
2018-12-19 11:50:00,128.57,128.79,128.52,128.73,18127.0,109.2609,109.4478,109.2184,109.3969,18127.0
2018-12-19 12:00:00,128.7,129.17,128.62,129.07,22485.0,109.3714,109.7708,109.3034,109.6858,22485.0
2018-12-19 12:10:00,129.06,129.22,128.83,129.11,33587.0,109.6773,109.8133,109.4818,109.7198,33587.0
2018-12-19 12:20:00,129.1,129.18,128.96,128.97,13981.0,109.7113,109.7793,109.5923,109.6008,13981.0
2018-12-19 12:30:00,128.96,129.02,128.85,129.0,12028.0,109.5923,109.6433,109.4988,109.6263,12028.0
2018-12-19 12:40:00,128.99,129.04,128.89,129.04,11591.0,109.6178,109.6603,109.5328,109.6603,11591.0
2018-12-19 12:50:00,129.03,129.1,128.84,128.84,12437.0,109.6518,109.7113,109.4903,109.4903,12437.0
2018-12-19 13:00:00,128.84,129.03,128.81,128.82,16243.0,109.4903,109.6518,109.4648,109.4733,16243.0
2018-12-19 13:10:00,128.82,128.93,128.74,128.93,15966.0,109.4733,109.5668,109.4053,109.5668,15966.0
2018-12-19 13:20:00,128.95,128.95,128.64,128.83,15548.0,109.5838,109.5838,109.3204,109.4818,15548.0
2018-12-19 13:30:00,128.86,129.03,128.75,128.98,11034.0,109.5073,109.6518,109.4138,109.6093,11034.0
2018-12-19 13:40:00,129.01,129.34,129.01,129.28,17522.0,109.6348,109.9152,109.6348,109.8643,17522.0
2018-12-19 13:50:00,129.29,129.97,129.13,129.93,21472.0,109.8727,110.4506,109.7368,110.4166,21472.0
2018-12-19 14:00:00,129.97,130.09,127.32,127.59,26677.0,110.4506,110.5526,108.1986,108.4281,26677.0
2018-12-19 14:10:00,127.63,128.03,127.01,128.03,27965.0,108.4621,108.802,107.9352,108.802,27965.0
2018-12-19 14:20:00,127.98,128.24,127.58,128.09,21744.0,108.7595,108.9804,108.4196,108.853,21744.0
2018-12-19 14:30:00,128.08,128.57,127.79,128.29,22414.0,108.8445,109.2609,108.598,109.0229,22414.0
2018-12-19 14:40:00,128.24,128.24,126.61,127.18,38614.0,108.9804,108.9804,107.5952,108.0796,38614.0
2018-12-19 14:50:00,127.06,127.13,125.59,126.09,23613.0,107.9777,108.0371,106.7284,107.1533,23613.0
2018-12-19 15:00:00,126.0,126.0,124.58,125.06,40168.0,107.0769,107.0769,105.8701,106.278,40168.0
2018-12-19 15:10:00,125.27,126.0,124.93,125.39,38957.0,106.4565,107.0769,106.1675,106.5585,38957.0
2018-12-19 15:20:00,125.4,126.11,125.01,125.02,47822.0,106.567,107.1703,106.2355,106.244,47822.0
2018-12-19 15:30:00,125.22,125.71,125.02,125.21,44153.0,106.414,106.8304,106.244,106.4055,44153.0
2018-12-19 15:40:00,125.16,125.55,124.67,125.53,61021.0,106.363,106.6944,105.9466,106.6774,61021.0
2018-12-19 15:50:00,125.5,125.89,125.36,125.58,155653.0,106.6519,106.9834,106.533,106.7199,155653.0
2018-12-20 09:30:00,124.99,126.0,124.32,125.85,59000.0,106.2185,107.0769,105.6492,106.9494,59000.0
2018-12-20 09:40:00,125.83,125.83,124.74,124.9,36989.0,106.9324,106.9324,106.0061,106.1421,36989.0
2018-12-20 09:50:00,124.73,125.34,124.47,125.28,232878.0,105.9976,106.516,105.7766,106.465,232878.0
2018-12-20 10:00:00,125.26,125.92,125.11,125.7,40131.0,106.448,107.0089,106.3205,106.8219,40131.0
2018-12-20 10:10:00,125.66,125.92,125.35,125.42,25882.0,106.7879,107.0089,106.5245,106.584,25882.0
2018-12-20 10:20:00,125.31,125.93,125.29,125.68,43571.0,106.4905,107.0174,106.4735,106.8049,43571.0
2018-12-20 10:30:00,125.58,126.26,125.58,126.14,27776.0,106.7199,107.2978,106.7199,107.1958,27776.0
2018-12-20 10:40:00,126.18,126.72,126.07,126.14,22693.0,107.2298,107.6887,107.1363,107.1958,22693.0
2018-12-20 10:50:00,126.11,126.52,125.94,126.36,21367.0,107.1703,107.5188,107.0259,107.3828,21367.0
2018-12-20 11:00:00,126.34,126.34,125.81,125.98,36354.0,107.3658,107.3658,106.9154,107.0599,36354.0
2018-12-20 11:10:00,125.96,126.09,125.8,125.88,34497.0,107.0429,107.1533,106.9069,106.9749,34497.0
2018-12-20 11:20:00,125.89,125.92,125.48,125.74,58033.0,106.9834,107.0089,106.6349,106.8559,58033.0
2018-12-20 11:30:00,125.73,125.86,125.52,125.64,44133.0,106.8474,106.9579,106.6689,106.7709,44133.0
2018-12-20 11:40:00,125.67,125.75,125.37,125.43,106744.0,106.7964,106.8644,106.5415,106.5925,106744.0
2018-12-20 11:50:00,125.43,125.57,124.8,124.9,42138.0,106.5925,106.7114,106.0571,106.1421,42138.0
2018-12-20 12:00:00,124.98,125.25,124.8,124.91,41749.0,106.21,106.4395,106.0571,106.1506,41749.0
2018-12-20 12:10:00,124.92,125.43,124.8,125.43,29532.0,106.1591,106.5925,106.0571,106.5925,29532.0
2018-12-20 12:20:00,125.37,125.74,125.28,125.7,62259.0,106.5415,106.8559,106.465,106.8219,62259.0
2018-12-20 12:30:00,125.73,125.73,125.05,125.13,35535.0,106.8474,106.8474,106.2695,106.3375,35535.0
2018-12-20 12:40:00,125.09,125.45,124.86,125.39,51868.0,106.3035,106.6095,106.1081,106.5585,51868.0
2018-12-20 12:50:00,125.38,125.48,125.04,125.32,28942.0,106.55,106.6349,106.261,106.499,28942.0
2018-12-20 13:00:00,125.32,125.32,124.66,124.73,18408.0,106.499,106.499,105.9381,105.9976,18408.0
2018-12-20 13:10:00,124.71,125.16,124.66,125.0,18676.0,105.9806,106.363,105.9381,106.227,18676.0
2018-12-20 13:20:00,124.97,125.11,124.73,124.9,24125.0,106.2015,106.3205,105.9976,106.1421,24125.0
2018-12-20 13:30:00,124.9,125.0,124.73,124.91,23866.0,106.1421,106.227,105.9976,106.1506,23866.0
2018-12-20 13:40:00,124.84,124.9,124.44,124.48,33539.0,106.0911,106.1421,105.7511,105.7851,33539.0
2018-12-20 13:50:00,124.53,124.53,124.21,124.43,32011.0,105.8276,105.8276,105.5557,105.7426,32011.0
2018-12-20 14:00:00,124.48,124.58,123.53,123.63,35715.0,105.7851,105.8701,104.9778,105.0628,35715.0
2018-12-20 14:10:00,123.53,123.53,122.99,123.08,65489.0,104.9778,104.9778,104.5189,104.5954,65489.0
2018-12-20 14:20:00,123.14,124.39,123.02,124.34,79510.0,104.6464,105.7086,104.5444,105.6662,79510.0
2018-12-20 14:30:00,124.29,125.58,124.29,124.9,43947.0,105.6237,106.7199,105.6237,106.1421,43947.0
2018-12-20 14:40:00,124.92,125.78,124.92,125.69,39985.0,106.1591,106.8899,106.1591,106.8134,39985.0
2018-12-20 14:50:00,125.59,125.59,124.76,125.0,37817.0,106.7284,106.7284,106.0231,106.227,37817.0
2018-12-20 15:00:00,124.97,125.0,124.23,124.96,33030.0,106.2015,106.227,105.5727,106.193,33030.0
2018-12-20 15:10:00,125.02,125.35,124.8,125.09,27067.0,106.244,106.5245,106.0571,106.3035,27067.0
2018-12-20 15:20:00,125.06,125.89,124.98,125.2,35299.0,106.278,106.9834,106.21,106.397,35299.0
2018-12-20 15:30:00,125.25,125.68,125.23,125.58,36305.0,106.4395,106.8049,106.4225,106.7199,36305.0
2018-12-20 15:40:00,125.56,125.61,124.47,124.7,62216.0,106.7029,106.7454,105.7766,105.9721,62216.0
2018-12-20 15:50:00,124.7,125.2,124.54,125.14,165272.0,105.9721,106.397,105.8361,106.346,165272.0
2018-12-21 09:30:00,125.2,126.47,125.15,125.98,393095.0,106.397,107.4763,106.3545,107.0599,393095.0
2018-12-21 09:40:00,125.97,126.31,125.59,126.19,12836.0,107.0514,107.3403,106.7284,107.2383,12836.0
2018-12-21 09:50:00,125.92,125.92,125.2,125.82,24598.0,107.0089,107.0089,106.397,106.9239,24598.0
2018-12-21 10:00:00,125.78,126.13,125.71,126.06,20893.0,106.8899,107.1873,106.8304,107.1278,20893.0
2018-12-21 10:10:00,126.2,127.94,126.18,127.91,39261.0,107.2468,108.7255,107.2298,108.7,39261.0
2018-12-21 10:20:00,127.77,128.19,127.15,127.29,23278.0,108.581,108.938,108.0541,108.1731,23278.0
2018-12-21 10:30:00,127.31,127.31,126.97,127.02,15340.0,108.1901,108.1901,107.9012,107.9437,15340.0
2018-12-21 10:40:00,126.97,126.97,126.43,126.43,21983.0,107.9012,107.9012,107.4423,107.4423,21983.0
2018-12-21 10:50:00,126.44,126.63,125.73,126.23,34089.0,107.4508,107.6122,106.8474,107.2723,34089.0
2018-12-21 11:00:00,126.32,126.32,125.1,125.1,16573.0,107.3488,107.3488,106.312,106.312,16573.0
2018-12-21 11:10:00,125.17,125.74,125.15,125.55,15587.0,106.3715,106.8559,106.3545,106.6944,15587.0
2018-12-21 11:20:00,125.56,126.18,125.47,126.16,11856.0,106.7029,107.2298,106.6265,107.2128,11856.0
2018-12-21 11:30:00,126.24,126.37,125.79,125.79,22954.0,107.2808,107.3913,106.8984,106.8984,22954.0
2018-12-21 11:40:00,125.7,125.85,125.17,125.17,19535.0,106.8219,106.9494,106.3715,106.3715,19535.0
2018-12-21 11:50:00,125.18,125.53,124.91,125.05,19617.0,106.38,106.6774,106.1506,106.2695,19617.0
2018-12-21 12:00:00,125.07,125.42,124.76,124.82,30832.0,106.2865,106.584,106.0231,106.0741,30832.0
2018-12-21 12:10:00,124.8,124.84,124.23,124.26,48721.0,106.0571,106.0911,105.5727,105.5982,48721.0
2018-12-21 12:20:00,124.19,124.63,124.12,124.28,27321.0,105.5387,105.9126,105.4792,105.6152,27321.0
2018-12-21 12:30:00,124.3,124.8,123.9,124.8,23063.0,105.6322,106.0571,105.2922,106.0571,23063.0
2018-12-21 12:40:00,124.73,125.01,124.49,124.49,20340.0,105.9976,106.2355,105.7936,105.7936,20340.0
2018-12-21 12:50:00,124.55,124.55,123.81,123.99,20229.0,105.8446,105.8446,105.2158,105.3687,20229.0
2018-12-21 13:00:00,124.08,124.3,123.86,124.18,16568.0,105.4452,105.6322,105.2582,105.5302,16568.0
2018-12-21 13:10:00,124.19,124.42,123.91,124.17,21866.0,105.5387,105.7341,105.3007,105.5217,21866.0
2018-12-21 13:20:00,124.22,124.67,124.19,124.55,20080.0,105.5642,105.9466,105.5387,105.8446,20080.0
2018-12-21 13:30:00,124.54,125.05,124.54,124.89,12760.0,105.8361,106.2695,105.8361,106.1336,12760.0
2018-12-21 13:40:00,124.96,125.16,124.67,124.69,21705.0,106.193,106.363,105.9466,105.9636,21705.0
2018-12-21 13:50:00,124.66,124.86,124.21,124.47,20257.0,105.9381,106.1081,105.5557,105.7766,20257.0
2018-12-21 14:00:00,124.42,124.73,124.34,124.45,20341.0,105.7341,105.9976,105.6662,105.7596,20341.0
2018-12-21 14:10:00,124.51,124.6,124.1,124.6,30697.0,105.8106,105.8871,105.4622,105.8871,30697.0
2018-12-21 14:20:00,124.61,124.68,124.05,124.26,30326.0,105.8956,105.9551,105.4197,105.5982,30326.0
2018-12-21 14:30:00,124.34,124.67,124.28,124.53,20732.0,105.6662,105.9466,105.6152,105.8276,20732.0
2018-12-21 14:40:00,124.5,124.64,124.18,124.38,20414.0,105.8021,105.9211,105.5302,105.7002,20414.0
2018-12-21 14:50:00,124.48,124.85,124.11,124.36,29902.0,105.7851,106.0996,105.4707,105.6832,29902.0
2018-12-21 15:00:00,124.47,124.71,124.38,124.58,30565.0,105.7766,105.9806,105.7002,105.8701,30565.0
2018-12-21 15:10:00,124.64,124.64,123.74,123.78,38897.0,105.9211,105.9211,105.1563,105.1903,38897.0
2018-12-21 15:20:00,123.8,124.08,123.56,123.58,25481.0,105.2073,105.4452,105.0033,105.0203,25481.0
2018-12-21 15:30:00,123.62,124.0,123.33,123.38,47956.0,105.0543,105.3772,104.8078,104.8503,47956.0
2018-12-21 15:40:00,123.4,124.21,123.34,124.01,64094.0,104.8673,105.5557,104.8163,105.3857,64094.0
2018-12-21 15:50:00,124.0,124.31,123.62,124.04,249377.0,105.3772,105.6407,105.0543,105.4112,249377.0
2018-12-24 09:30:00,123.33,123.74,122.56,122.85,34569.0,104.8078,105.1563,104.1535,104.3999,34569.0
2018-12-24 09:40:00,122.76,122.77,121.45,121.7,46768.0,104.3234,104.3319,103.2102,103.4226,46768.0
2018-12-24 09:50:00,121.7,121.9,121.0,121.65,20128.0,103.4226,103.5926,102.8278,103.3802,20128.0
2018-12-24 10:00:00,121.7,122.0,120.75,121.02,24264.0,103.4226,103.6776,102.6153,102.8448,24264.0
2018-12-24 10:10:00,121.04,121.96,120.99,121.49,25168.0,102.8618,103.6436,102.8193,103.2442,25168.0
2018-12-24 10:20:00,121.47,121.73,121.22,121.48,16199.0,103.2272,103.4481,103.0147,103.2357,16199.0
2018-12-24 10:30:00,121.61,122.25,121.54,122.07,44678.0,103.3462,103.89,103.2867,103.7371,44678.0
2018-12-24 10:40:00,122.05,122.68,122.04,122.56,28642.0,103.7201,104.2555,103.7116,104.1535,28642.0
2018-12-24 10:50:00,122.54,122.54,121.48,121.52,24939.0,104.1365,104.1365,103.2357,103.2697,24939.0
2018-12-24 11:00:00,121.68,122.03,121.05,121.3,19811.0,103.4056,103.7031,102.8703,103.0827,19811.0
2018-12-24 11:10:00,121.28,121.47,120.68,120.83,22909.0,103.0657,103.2272,102.5558,102.6833,22909.0
2018-12-24 11:20:00,120.77,120.86,120.16,120.45,29814.0,102.6323,102.7088,102.1139,102.3604,29814.0
2018-12-24 11:30:00,120.47,120.69,120.0,120.35,22739.0,102.3774,102.5643,101.978,102.2754,22739.0
2018-12-24 11:40:00,120.42,120.65,119.72,119.86,31029.0,102.3349,102.5303,101.74,101.859,31029.0
2018-12-24 11:50:00,119.8,120.15,119.6,119.75,26448.0,101.808,102.1054,101.638,101.7655,26448.0
2018-12-24 12:00:00,119.83,120.24,119.8,119.8,23025.0,101.8335,102.1819,101.808,101.808,23025.0
2018-12-24 12:10:00,119.82,120.09,119.59,119.85,25791.0,101.825,102.0544,101.6295,101.8505,25791.0
2018-12-24 12:20:00,119.79,120.36,119.58,120.01,28384.0,101.7995,102.2839,101.621,101.9865,28384.0
2018-12-24 12:30:00,120.08,120.35,119.61,119.89,47814.0,102.0459,102.2754,101.6465,101.8845,47814.0
2018-12-24 12:40:00,119.83,119.93,119.4,119.46,37179.0,101.8335,101.9185,101.4681,101.5191,37179.0
2018-12-24 12:50:00,119.4,119.52,118.91,119.09,97672.0,101.4681,101.57,101.0517,101.2046,97672.0
2018-12-26 09:30:00,119.74,120.13,119.03,119.57,39138.0,101.757,102.0884,101.1536,101.6125,39138.0
2018-12-26 09:40:00,119.44,119.49,118.78,119.19,24919.0,101.5021,101.5445,100.9412,101.2896,24919.0
2018-12-26 09:50:00,119.15,119.16,118.75,118.81,9329.0,101.2556,101.2641,100.9157,100.9667,9329.0
2018-12-26 10:00:00,118.75,119.12,118.45,118.92,18521.0,100.9157,101.2301,100.6607,101.0602,18521.0
2018-12-26 10:10:00,118.85,118.85,117.91,117.99,26021.0,101.0007,101.0007,100.2018,100.2698,26021.0
2018-12-26 10:20:00,118.03,118.84,118.03,118.21,14677.0,100.3038,100.9922,100.3038,100.4568,14677.0
2018-12-26 10:30:00,118.37,118.49,118.1,118.3,13376.0,100.5928,100.6947,100.3633,100.5333,13376.0
2018-12-26 10:40:00,118.24,118.49,118.04,118.44,9039.0,100.4823,100.6947,100.3123,100.6522,9039.0
2018-12-26 10:50:00,118.43,118.62,117.75,117.93,12526.0,100.6437,100.8052,100.0659,100.2188,12526.0
2018-12-26 11:00:00,118.01,118.53,117.85,118.31,10566.0,100.2868,100.7287,100.1509,100.5418,10566.0
2018-12-26 11:10:00,118.36,118.77,118.2,118.53,19152.0,100.5843,100.9327,100.4483,100.7287,19152.0
2018-12-26 11:20:00,118.48,118.75,118.33,118.75,19333.0,100.6862,100.9157,100.5588,100.9157,19333.0
2018-12-26 11:30:00,118.77,119.04,118.55,118.87,23332.0,100.9327,101.1621,100.7457,101.0177,23332.0
2018-12-26 11:40:00,118.88,119.2,118.75,119.16,12375.0,101.0262,101.2981,100.9157,101.2641,12375.0
2018-12-26 11:50:00,119.05,119.41,118.91,119.36,16903.0,101.1706,101.4766,101.0517,101.4341,16903.0
2018-12-26 12:00:00,119.35,119.78,119.34,119.73,13453.0,101.4256,101.791,101.4171,101.7485,13453.0
2018-12-26 12:10:00,119.69,120.39,119.63,119.71,11651.0,101.7145,102.3094,101.6635,101.7315,11651.0
2018-12-26 12:20:00,119.78,119.9,119.61,119.65,12879.0,101.791,101.893,101.6465,101.6805,12879.0
2018-12-26 12:30:00,119.71,120.05,119.56,119.96,15963.0,101.7315,102.0204,101.604,101.944,15963.0
2018-12-26 12:40:00,119.98,120.23,119.85,119.96,23463.0,101.961,102.1734,101.8505,101.944,23463.0
2018-12-26 12:50:00,119.99,120.4,119.97,120.3,12354.0,101.9695,102.3179,101.9525,102.2329,12354.0
2018-12-26 13:00:00,120.34,120.34,119.57,119.78,33112.0,102.2669,102.2669,101.6125,101.791,33112.0
2018-12-26 13:10:00,119.71,119.85,119.05,119.06,14303.0,101.7315,101.8505,101.1706,101.1791,14303.0
2018-12-26 13:20:00,119.04,119.21,118.88,119.05,21955.0,101.1621,101.3066,101.0262,101.1706,21955.0
2018-12-26 13:30:00,119.08,119.31,119.0,119.31,20048.0,101.1961,101.3916,101.1281,101.3916,20048.0
2018-12-26 13:40:00,119.32,119.82,119.28,119.71,11755.0,101.4001,101.825,101.3661,101.7315,11755.0
2018-12-26 13:50:00,119.72,120.58,119.72,120.55,17181.0,101.74,102.4708,101.74,102.4454,17181.0
2018-12-26 14:00:00,120.58,120.61,120.37,120.59,23006.0,102.4708,102.4963,102.2924,102.4793,23006.0
2018-12-26 14:10:00,120.59,120.73,120.17,120.21,20045.0,102.4793,102.5983,102.1224,102.1564,20045.0
2018-12-26 14:20:00,120.21,120.24,119.77,120.0,16028.0,102.1564,102.1819,101.7825,101.978,16028.0
2018-12-26 14:30:00,120.04,120.42,120.04,120.2,12840.0,102.0119,102.3349,102.0119,102.1479,12840.0
2018-12-26 14:40:00,120.22,120.22,119.84,119.88,18176.0,102.1649,102.1649,101.842,101.876,18176.0
2018-12-26 14:50:00,119.93,120.44,119.93,120.44,13073.0,101.9185,102.3519,101.9185,102.3519,13073.0
2018-12-26 15:00:00,120.44,120.97,120.36,120.85,13933.0,102.3519,102.8023,102.2839,102.7003,13933.0
2018-12-26 15:10:00,120.88,121.21,120.88,121.04,13105.0,102.7258,103.0062,102.7258,102.8618,13105.0
2018-12-26 15:20:00,120.98,121.54,120.97,121.53,27974.0,102.8108,103.2867,102.8023,103.2782,27974.0
2018-12-26 15:30:00,121.48,122.29,121.41,122.29,35216.0,103.2357,103.924,103.1762,103.924,35216.0
2018-12-26 15:40:00,122.23,123.02,122.14,122.69,44657.0,103.873,104.5444,103.7966,104.264,44657.0
2018-12-26 15:50:00,122.67,123.63,122.63,123.58,86608.0,104.247,105.0628,104.213,105.0203,86608.0
2018-12-27 09:30:00,121.96,122.52,121.42,122.03,34753.0,103.6436,104.1195,103.1847,103.7031,34753.0
2018-12-27 09:40:00,122.11,122.27,121.17,121.19,10419.0,103.7711,103.907,102.9722,102.9892,10419.0
2018-12-27 09:50:00,121.05,121.59,120.91,121.37,30291.0,102.8703,103.3292,102.7513,103.1422,30291.0
2018-12-27 10:00:00,121.41,122.3,121.37,121.4,21123.0,103.1762,103.9325,103.1422,103.1677,21123.0
2018-12-27 10:10:00,121.47,122.29,121.39,121.71,11801.0,103.2272,103.924,103.1592,103.4311,11801.0
2018-12-27 10:20:00,121.6,122.17,121.52,122.06,7178.0,103.3377,103.8221,103.2697,103.7286,7178.0
2018-12-27 10:30:00,121.99,122.62,121.69,122.38,11392.0,103.6691,104.2045,103.4141,104.0005,11392.0
2018-12-27 10:40:00,122.44,122.88,122.31,122.71,8070.0,104.0515,104.4254,103.941,104.281,8070.0
2018-12-27 10:50:00,122.69,122.75,122.04,122.16,11751.0,104.264,104.315,103.7116,103.8136,11751.0
2018-12-27 11:00:00,122.21,122.3,121.82,122.17,15566.0,103.856,103.9325,103.5246,103.8221,15566.0
2018-12-27 11:10:00,122.15,122.49,122.06,122.43,11994.0,103.8051,104.094,103.7286,104.043,11994.0
2018-12-27 11:20:00,122.39,123.17,122.38,123.05,8290.0,104.009,104.6719,104.0005,104.5699,8290.0
2018-12-27 11:30:00,123.1,123.54,123.1,123.18,15259.0,104.6124,104.9863,104.6124,104.6804,15259.0
2018-12-27 11:40:00,123.17,123.17,122.47,122.67,16683.0,104.6719,104.6719,104.077,104.247,16683.0
2018-12-27 11:50:00,122.69,123.41,122.69,123.31,13480.0,104.264,104.8758,104.264,104.7908,13480.0
2018-12-27 12:00:00,123.24,123.31,122.88,123.07,12983.0,104.7314,104.7908,104.4254,104.5869,12983.0
2018-12-27 12:10:00,123.1,123.6,123.02,123.53,8890.0,104.6124,105.0373,104.5444,104.9778,8890.0
2018-12-27 12:20:00,123.51,123.53,122.61,122.73,20229.0,104.9608,104.9778,104.196,104.298,20229.0
2018-12-27 12:30:00,122.69,122.77,122.41,122.59,19051.0,104.264,104.3319,104.026,104.179,19051.0
2018-12-27 12:40:00,122.54,122.78,122.19,122.67,13245.0,104.1365,104.3404,103.8391,104.247,13245.0
2018-12-27 12:50:00,122.63,122.9,122.52,122.78,8025.0,104.213,104.4424,104.1195,104.3404,8025.0
2018-12-27 13:00:00,122.87,123.07,122.68,122.98,8815.0,104.4169,104.5869,104.2555,104.5104,8815.0
2018-12-27 13:10:00,122.99,123.03,122.71,122.88,8861.0,104.5189,104.5529,104.281,104.4254,8861.0
2018-12-27 13:20:00,122.66,122.79,122.5,122.5,5873.0,104.2385,104.3489,104.1025,104.1025,5873.0
2018-12-27 13:30:00,122.52,122.69,122.48,122.48,8113.0,104.1195,104.264,104.0855,104.0855,8113.0
2018-12-27 13:40:00,122.45,122.54,122.02,122.02,10719.0,104.06,104.1365,103.6946,103.6946,10719.0
2018-12-27 13:50:00,122.02,122.04,121.75,122.03,17137.0,103.6946,103.7116,103.4651,103.7031,17137.0
2018-12-27 14:00:00,121.98,122.24,121.78,121.82,30701.0,103.6606,103.8815,103.4906,103.5246,30701.0
2018-12-27 14:10:00,121.82,121.87,121.32,121.32,18522.0,103.5246,103.5671,103.0997,103.0997,18522.0
2018-12-27 14:20:00,121.31,121.52,121.21,121.52,13606.0,103.0912,103.2697,103.0062,103.2697,13606.0
2018-12-27 14:30:00,121.56,121.68,121.28,121.66,18710.0,103.3037,103.4056,103.0657,103.3887,18710.0
2018-12-27 14:40:00,121.61,122.54,121.61,122.03,28602.0,103.3462,104.1365,103.3462,103.7031,28602.0
2018-12-27 14:50:00,121.98,122.66,121.93,122.51,19993.0,103.6606,104.2385,103.6181,104.111,19993.0
2018-12-27 15:00:00,122.55,122.56,122.03,122.35,21959.0,104.145,104.1535,103.7031,103.975,21959.0
2018-12-27 15:10:00,122.37,122.99,122.24,122.69,25985.0,103.992,104.5189,103.8815,104.264,25985.0
2018-12-27 15:20:00,122.73,123.71,122.73,123.62,28220.0,104.298,105.1308,104.298,105.0543,28220.0
2018-12-27 15:30:00,123.65,124.64,123.3,124.49,27801.0,105.0798,105.9211,104.7823,105.7936,27801.0
2018-12-27 15:40:00,124.53,125.4,124.53,125.17,44660.0,105.8276,106.567,105.8276,106.3715,44660.0
2018-12-27 15:50:00,125.04,125.93,124.64,125.93,117928.0,106.261,107.0174,105.9211,107.0174,117928.0
2018-12-28 09:30:00,125.79,125.83,124.68,125.22,35084.0,107.7555,107.7898,106.8046,107.2672,35084.0
2018-12-28 09:40:00,125.02,126.26,125.01,125.88,14749.0,107.0959,108.1581,107.0873,107.8326,14749.0
2018-12-28 09:50:00,125.78,126.58,125.73,126.0,13472.0,107.7469,108.4322,107.7041,107.9354,13472.0
2018-12-28 10:00:00,126.13,126.15,125.59,125.96,12000.0,108.0468,108.0639,107.5842,107.9011,12000.0
2018-12-28 10:10:00,125.95,126.36,125.68,126.15,13365.0,107.8926,108.2438,107.6613,108.0639,13365.0
2018-12-28 10:20:00,126.21,126.32,125.61,125.74,12258.0,108.1153,108.2095,107.6013,107.7127,12258.0
2018-12-28 10:30:00,125.7,125.8,124.84,125.31,13061.0,107.6784,107.7641,106.9417,107.3443,13061.0
2018-12-28 10:40:00,125.31,125.84,125.28,125.67,7438.0,107.3443,107.7983,107.3186,107.6527,7438.0
2018-12-28 10:50:00,125.81,126.13,125.39,125.57,16652.0,107.7726,108.0468,107.4128,107.567,16652.0
2018-12-28 11:00:00,125.61,125.66,125.29,125.6,9065.0,107.6013,107.6441,107.3272,107.5927,9065.0
2018-12-28 11:10:00,125.6,125.88,125.31,125.71,24030.0,107.5927,107.8326,107.3443,107.687,24030.0
2018-12-28 11:20:00,125.61,125.88,125.44,125.82,12330.0,107.6013,107.8326,107.4557,107.7812,12330.0
2018-12-28 11:30:00,125.82,126.47,125.71,126.47,8789.0,107.7812,108.338,107.687,108.338,8789.0
2018-12-28 11:40:00,126.44,126.44,125.5,125.73,18522.0,108.3123,108.3123,107.5071,107.7041,18522.0
2018-12-28 11:50:00,125.8,126.09,125.58,126.05,10878.0,107.7641,108.0125,107.5756,107.9782,10878.0
2018-12-28 12:00:00,126.05,126.39,125.95,126.28,5918.0,107.9782,108.2695,107.8926,108.1752,5918.0
2018-12-28 12:10:00,126.19,126.26,125.52,125.64,20424.0,108.0982,108.1581,107.5242,107.627,20424.0
2018-12-28 12:20:00,125.64,125.95,125.44,125.59,26057.0,107.627,107.8926,107.4557,107.5842,26057.0
2018-12-28 12:30:00,125.63,125.73,125.35,125.5,18171.0,107.6184,107.7041,107.3786,107.5071,18171.0
2018-12-28 12:40:00,125.55,125.67,125.22,125.31,12314.0,107.5499,107.6527,107.2672,107.3443,12314.0
2018-12-28 12:50:00,125.32,125.54,124.94,125.01,14293.0,107.3529,107.5413,107.0274,107.0873,14293.0
2018-12-28 13:00:00,125.03,125.23,124.92,125.22,4788.0,107.1045,107.2758,107.0102,107.2672,4788.0
2018-12-28 13:10:00,125.2,125.41,125.16,125.16,5075.0,107.2501,107.43,107.2158,107.2158,5075.0
2018-12-28 13:20:00,125.04,125.16,124.85,124.93,8455.0,107.113,107.2158,106.9503,107.0188,8455.0
2018-12-28 13:30:00,124.87,124.96,124.68,124.95,6510.0,106.9674,107.0445,106.8046,107.0359,6510.0
2018-12-28 13:40:00,124.91,125.21,124.72,125.15,9174.0,107.0017,107.2587,106.8389,107.2073,9174.0
2018-12-28 13:50:00,125.19,125.32,124.88,125.02,16576.0,107.2415,107.3529,106.976,107.0959,16576.0
2018-12-28 14:00:00,125.08,125.77,125.08,125.77,11648.0,107.1473,107.7384,107.1473,107.7384,11648.0
2018-12-28 14:10:00,125.77,126.37,125.64,125.96,9724.0,107.7384,108.2523,107.627,107.9011,9724.0
2018-12-28 14:20:00,125.97,126.22,125.9,126.02,12658.0,107.9097,108.1238,107.8497,107.9525,12658.0
2018-12-28 14:30:00,126.0,126.68,125.94,126.59,20418.0,107.9354,108.5179,107.884,108.4408,20418.0
2018-12-28 14:40:00,126.64,126.72,126.29,126.65,15541.0,108.4836,108.5522,108.1838,108.4922,15541.0
2018-12-28 14:50:00,126.65,126.88,126.45,126.59,12623.0,108.4922,108.6892,108.3209,108.4408,12623.0
2018-12-28 15:00:00,126.59,126.7,125.44,125.68,26981.0,108.4408,108.535,107.4557,107.6613,26981.0
2018-12-28 15:10:00,125.65,125.94,125.34,125.48,10027.0,107.6356,107.884,107.37,107.4899,10027.0
2018-12-28 15:20:00,125.16,125.16,124.3,124.62,18467.0,107.2158,107.2158,106.4791,106.7532,18467.0
2018-12-28 15:30:00,124.61,124.8,124.21,124.3,31750.0,106.7447,106.9074,106.402,106.4791,31750.0
2018-12-28 15:40:00,124.3,124.66,124.2,124.61,25684.0,106.4791,106.7875,106.3935,106.7447,25684.0
2018-12-28 15:50:00,124.57,124.96,124.33,124.7,68373.0,106.7104,107.0445,106.5048,106.8218,68373.0
2018-12-31 09:30:00,125.26,126.35,124.87,126.09,26301.0,107.3015,108.2352,106.9674,108.0125,26301.0
2018-12-31 09:40:00,126.09,126.1,125.66,125.66,14413.0,108.0125,108.0211,107.6441,107.6441,14413.0
2018-12-31 09:50:00,125.81,126.41,125.78,126.17,15731.0,107.7726,108.2866,107.7469,108.081,15731.0
2018-12-31 10:00:00,126.17,126.78,126.17,126.4,21010.0,108.081,108.6036,108.081,108.278,21010.0
2018-12-31 10:10:00,126.35,126.43,125.92,125.95,8135.0,108.2352,108.3037,107.8669,107.8926,8135.0
2018-12-31 10:20:00,125.9,125.93,125.57,125.72,10648.0,107.8497,107.8754,107.567,107.6955,10648.0
2018-12-31 10:30:00,125.7,125.75,125.23,125.36,16479.0,107.6784,107.7212,107.2758,107.3871,16479.0
2018-12-31 10:40:00,125.4,125.81,125.36,125.58,11053.0,107.4214,107.7726,107.3871,107.5756,11053.0
2018-12-31 10:50:00,125.54,125.62,124.9,124.97,15451.0,107.5413,107.6099,106.9931,107.0531,15451.0
2018-12-31 11:00:00,125.01,125.06,124.75,124.9,19134.0,107.0873,107.1302,106.8646,106.9931,19134.0
2018-12-31 11:10:00,124.85,124.97,124.71,124.85,10927.0,106.9503,107.0531,106.8303,106.9503,10927.0
2018-12-31 11:20:00,124.82,125.33,124.72,125.33,13743.0,106.9246,107.3614,106.8389,107.3614,13743.0
2018-12-31 11:30:00,125.22,125.38,124.74,125.15,20990.0,107.2672,107.4043,106.856,107.2073,20990.0
2018-12-31 11:40:00,125.09,125.45,124.85,125.45,15694.0,107.1559,107.4642,106.9503,107.4642,15694.0
2018-12-31 11:50:00,125.44,125.66,125.31,125.6,10830.0,107.4557,107.6441,107.3443,107.5927,10830.0
2018-12-31 12:00:00,125.66,125.66,125.36,125.45,7841.0,107.6441,107.6441,107.3871,107.4642,7841.0
2018-12-31 12:10:00,125.42,125.84,125.24,125.54,14897.0,107.4385,107.7983,107.2844,107.5413,14897.0
2018-12-31 12:20:00,125.68,125.78,125.56,125.72,9093.0,107.6613,107.7469,107.5585,107.6955,9093.0
2018-12-31 12:30:00,125.79,125.87,125.66,125.82,10689.0,107.7555,107.824,107.6441,107.7812,10689.0
2018-12-31 12:40:00,125.83,125.87,125.68,125.79,7760.0,107.7898,107.824,107.6613,107.7555,7760.0
2018-12-31 12:50:00,125.78,125.85,125.66,125.85,5373.0,107.7469,107.8069,107.6441,107.8069,5373.0
2018-12-31 13:00:00,125.91,125.92,125.64,125.73,7441.0,107.8583,107.8669,107.627,107.7041,7441.0
2018-12-31 13:10:00,125.77,125.93,125.68,125.88,11543.0,107.7384,107.8754,107.6613,107.8326,11543.0
2018-12-31 13:20:00,125.92,126.09,125.88,126.07,6939.0,107.8669,108.0125,107.8326,107.9954,6939.0
2018-12-31 13:30:00,125.99,126.08,125.69,125.73,9164.0,107.9268,108.0039,107.6698,107.7041,9164.0
2018-12-31 13:40:00,125.68,125.77,125.46,125.46,15136.0,107.6613,107.7384,107.4728,107.4728,15136.0
2018-12-31 13:50:00,125.51,125.57,125.33,125.45,10695.0,107.5156,107.567,107.3614,107.4642,10695.0
2018-12-31 14:00:00,125.45,125.5,125.12,125.48,13509.0,107.4642,107.5071,107.1816,107.4899,13509.0
2018-12-31 14:10:00,125.46,125.58,125.21,125.51,13881.0,107.4728,107.5756,107.2587,107.5156,13881.0
2018-12-31 14:20:00,125.48,125.51,125.02,125.11,21203.0,107.4899,107.5156,107.0959,107.173,21203.0
2018-12-31 14:30:00,125.08,125.17,124.9,125.15,12464.0,107.1473,107.2244,106.9931,107.2073,12464.0
2018-12-31 14:40:00,125.12,125.43,125.07,125.4,5988.0,107.1816,107.4471,107.1387,107.4214,5988.0
2018-12-31 14:50:00,125.39,125.81,125.38,125.54,26754.0,107.4128,107.7726,107.4043,107.5413,26754.0
2018-12-31 15:00:00,125.53,125.84,125.46,125.52,16980.0,107.5328,107.7983,107.4728,107.5242,16980.0
2018-12-31 15:10:00,125.51,125.71,125.43,125.71,14586.0,107.5156,107.687,107.4471,107.687,14586.0
2018-12-31 15:20:00,125.71,125.99,125.54,125.87,17438.0,107.687,107.9268,107.5413,107.824,17438.0
2018-12-31 15:30:00,125.89,126.26,125.86,126.25,18763.0,107.8412,108.1581,107.8155,108.1495,18763.0
2018-12-31 15:40:00,126.23,126.42,125.95,126.03,33151.0,108.1324,108.2952,107.8926,107.9611,33151.0
2018-12-31 15:50:00,126.01,126.68,125.78,126.68,186209.0,107.944,108.5179,107.7469,108.5179,186209.0
2019-01-02 09:30:00,124.84,125.4,124.0,125.0,69757.0,106.9417,107.4214,106.2221,107.0788,69757.0
2019-01-02 09:40:00,124.97,125.0,124.49,124.76,68547.0,107.0531,107.0788,106.6419,106.8732,68547.0
2019-01-02 09:50:00,124.77,125.05,124.28,124.98,14431.0,106.8817,107.1216,106.462,107.0616,14431.0
2019-01-02 10:00:00,124.97,125.6,124.62,125.6,11894.0,107.0531,107.5927,106.7532,107.5927,11894.0
2019-01-02 10:10:00,125.63,125.7,125.46,125.47,10552.0,107.6184,107.6784,107.4728,107.4814,10552.0
2019-01-02 10:20:00,125.61,125.78,125.02,125.09,17822.0,107.6013,107.7469,107.0959,107.1559,17822.0
2019-01-02 10:30:00,125.11,125.13,124.78,124.97,17385.0,107.173,107.1901,106.8903,107.0531,17385.0
2019-01-02 10:40:00,125.04,125.5,124.99,125.34,16290.0,107.113,107.5071,107.0702,107.37,16290.0
2019-01-02 10:50:00,125.32,125.89,125.28,125.89,15482.0,107.3529,107.8412,107.3186,107.8412,15482.0
2019-01-02 11:00:00,125.92,126.12,125.67,125.87,21963.0,107.8669,108.0382,107.6527,107.824,21963.0
2019-01-02 11:10:00,125.81,126.26,125.77,126.1,9659.0,107.7726,108.1581,107.7384,108.0211,9659.0
2019-01-02 11:20:00,126.29,126.29,125.72,125.72,24579.0,108.1838,108.1838,107.6955,107.6955,24579.0
2019-01-02 11:30:00,125.78,125.91,125.62,125.63,24726.0,107.7469,107.8583,107.6099,107.6184,24726.0
2019-01-02 11:40:00,125.64,126.17,125.63,126.17,7515.0,107.627,108.081,107.6184,108.081,7515.0
2019-01-02 11:50:00,126.11,126.11,125.55,125.57,19059.0,108.0296,108.0296,107.5499,107.567,19059.0
2019-01-02 12:00:00,125.54,125.86,125.44,125.82,25673.0,107.5413,107.8155,107.4557,107.7812,25673.0
2019-01-02 12:10:00,125.76,125.94,125.6,125.6,82461.0,107.7298,107.884,107.5927,107.5927,82461.0
2019-01-02 12:20:00,125.57,125.71,125.48,125.69,24776.0,107.567,107.687,107.4899,107.6698,24776.0
2019-01-02 12:30:00,125.69,125.94,125.41,125.88,182915.0,107.6698,107.884,107.43,107.8326,182915.0
2019-01-02 12:40:00,125.85,125.93,125.7,125.7,19739.0,107.8069,107.8754,107.6784,107.6784,19739.0
2019-01-02 12:50:00,125.71,125.88,125.65,125.8,8066.0,107.687,107.8326,107.6356,107.7641,8066.0
2019-01-02 13:00:00,125.79,126.39,125.76,126.39,15484.0,107.7555,108.2695,107.7298,108.2695,15484.0
2019-01-02 13:10:00,126.38,126.45,126.09,126.26,13362.0,108.2609,108.3209,108.0125,108.1581,13362.0
2019-01-02 13:20:00,126.33,126.39,126.07,126.3,6484.0,108.2181,108.2695,107.9954,108.1924,6484.0
2019-01-02 13:30:00,126.32,126.59,126.22,126.24,8981.0,108.2095,108.4408,108.1238,108.141,8981.0
2019-01-02 13:40:00,126.23,126.28,126.12,126.14,6323.0,108.1324,108.1752,108.0382,108.0553,6323.0
2019-01-02 13:50:00,126.19,126.59,126.12,126.59,7342.0,108.0982,108.4408,108.0382,108.4408,7342.0
2019-01-02 14:00:00,126.5,126.5,126.05,126.11,28020.0,108.3637,108.3637,107.9782,108.0296,28020.0
2019-01-02 14:10:00,126.11,126.22,125.89,126.18,41069.0,108.0296,108.1238,107.8412,108.0896,41069.0
2019-01-02 14:20:00,126.17,126.57,126.1,126.21,10728.0,108.081,108.4237,108.0211,108.1153,10728.0
2019-01-02 14:30:00,126.19,126.58,126.18,126.34,17209.0,108.0982,108.4322,108.0896,108.2266,17209.0
2019-01-02 14:40:00,126.36,126.63,126.14,126.58,13991.0,108.2438,108.4751,108.0553,108.4322,13991.0
2019-01-02 14:50:00,126.53,126.62,126.27,126.31,17691.0,108.3894,108.4665,108.1667,108.2009,17691.0
2019-01-02 15:00:00,126.3,126.6,126.18,126.19,47655.0,108.1924,108.4494,108.0896,108.0982,47655.0
2019-01-02 15:10:00,126.16,126.26,125.73,125.93,27664.0,108.0725,108.1581,107.7041,107.8754,27664.0
2019-01-02 15:20:00,125.89,126.27,125.87,126.09,54355.0,107.8412,108.1667,107.824,108.0125,54355.0
2019-01-02 15:30:00,126.08,126.08,125.6,125.61,27923.0,108.0039,108.0039,107.5927,107.6013,27923.0
2019-01-02 15:40:00,125.59,126.03,125.49,125.87,38411.0,107.5842,107.9611,107.4985,107.824,38411.0
2019-01-02 15:50:00,125.85,126.74,125.77,126.57,124288.0,107.8069,108.5693,107.7384,108.4237,124288.0
2019-01-03 09:30:00,125.83,126.32,124.95,125.32,46214.0,107.7898,108.2095,107.0359,107.3529,46214.0
2019-01-03 09:40:00,125.28,125.52,124.88,125.19,79390.0,107.3186,107.5242,106.976,107.2415,79390.0
2019-01-03 09:50:00,125.23,125.7,125.14,125.54,118728.0,107.2758,107.6784,107.1987,107.5413,118728.0
2019-01-03 10:00:00,125.48,125.5,123.69,124.66,281814.0,107.4899,107.5071,105.9566,106.7875,281814.0
2019-01-03 10:10:00,124.66,124.66,123.34,123.93,32978.0,106.7875,106.7875,105.6568,106.1622,32978.0
2019-01-03 10:20:00,123.9,123.93,123.25,123.25,19975.0,106.1365,106.1622,105.5797,105.5797,19975.0
2019-01-03 10:30:00,123.23,123.23,122.58,122.77,50008.0,105.5625,105.5625,105.0057,105.1685,50008.0
2019-01-03 10:40:00,122.79,123.66,122.79,123.24,57448.0,105.1856,105.9309,105.1856,105.5711,57448.0
2019-01-03 10:50:00,123.1,123.76,123.06,123.7,29632.0,105.4512,106.0165,105.4169,105.9651,29632.0
2019-01-03 11:00:00,123.73,123.86,123.21,123.34,13595.0,105.9908,106.1022,105.5454,105.6568,13595.0
2019-01-03 11:10:00,123.33,124.34,123.33,124.22,14802.0,105.6482,106.5134,105.6482,106.4106,14802.0
2019-01-03 11:20:00,124.15,124.41,123.82,123.94,14982.0,106.3506,106.5733,106.0679,106.1707,14982.0
2019-01-03 11:30:00,124.0,124.94,123.94,124.93,22636.0,106.2221,107.0274,106.1707,107.0188,22636.0
2019-01-03 11:40:00,124.9,125.6,124.9,125.26,15674.0,106.9931,107.5927,106.9931,107.3015,15674.0
2019-01-03 11:50:00,125.27,125.48,125.02,125.2,6200.0,107.3101,107.4899,107.0959,107.2501,6200.0
2019-01-03 12:00:00,125.17,125.33,124.69,124.8,12959.0,107.2244,107.3614,106.8132,106.9074,12959.0
2019-01-03 12:10:00,124.76,125.06,124.67,125.02,38832.0,106.8732,107.1302,106.7961,107.0959,38832.0
2019-01-03 12:20:00,125.04,125.32,124.95,125.2,9151.0,107.113,107.3529,107.0359,107.2501,9151.0
2019-01-03 12:30:00,125.17,125.49,124.67,124.72,28143.0,107.2244,107.4985,106.7961,106.8389,28143.0
2019-01-03 12:40:00,124.74,124.9,124.38,124.86,25497.0,106.856,106.9931,106.5477,106.9588,25497.0
2019-01-03 12:50:00,124.84,125.14,124.82,124.99,8303.0,106.9417,107.1987,106.9246,107.0702,8303.0
2019-01-03 13:00:00,124.9,124.96,124.47,124.5,8272.0,106.9931,107.0445,106.6247,106.6504,8272.0
2019-01-03 13:10:00,124.43,124.63,123.64,124.19,80931.0,106.5905,106.7618,105.9137,106.3849,80931.0
2019-01-03 13:20:00,124.15,124.31,123.97,124.22,15712.0,106.3506,106.4877,106.1964,106.4106,15712.0
2019-01-03 13:30:00,124.28,124.72,124.25,124.7,15660.0,106.462,106.8389,106.4363,106.8218,15660.0
2019-01-03 13:40:00,124.62,124.86,124.5,124.54,13784.0,106.7532,106.9588,106.6504,106.6847,13784.0
2019-01-03 13:50:00,124.56,124.58,124.21,124.35,11905.0,106.7018,106.719,106.402,106.522,11905.0
2019-01-03 14:00:00,124.33,124.43,124.17,124.35,12510.0,106.5048,106.5905,106.3678,106.522,12510.0
2019-01-03 14:10:00,124.33,124.51,124.14,124.33,20030.0,106.5048,106.659,106.3421,106.5048,20030.0
2019-01-03 14:20:00,124.36,124.56,124.26,124.55,30640.0,106.5305,106.7018,106.4449,106.6933,30640.0
2019-01-03 14:30:00,124.57,124.81,124.45,124.59,45033.0,106.7104,106.916,106.6076,106.7275,45033.0
2019-01-03 14:40:00,124.58,124.64,124.16,124.31,16227.0,106.719,106.7704,106.3592,106.4877,16227.0
2019-01-03 14:50:00,124.36,124.42,123.9,124.03,15017.0,106.5305,106.5819,106.1365,106.2478,15017.0
2019-01-03 15:00:00,124.03,124.05,123.71,123.77,17472.0,106.2478,106.265,105.9737,106.0251,17472.0
2019-01-03 15:10:00,123.74,123.74,123.1,123.37,42836.0,105.9994,105.9994,105.4512,105.6825,42836.0
2019-01-03 15:20:00,123.37,123.51,123.05,123.26,48374.0,105.6825,105.8024,105.4083,105.5882,48374.0
2019-01-03 15:30:00,123.24,123.86,123.19,123.24,46608.0,105.5711,106.1022,105.5283,105.5711,46608.0
2019-01-03 15:40:00,123.18,123.68,123.09,123.47,57945.0,105.5197,105.948,105.4426,105.7681,57945.0
2019-01-03 15:50:00,123.5,123.66,123.25,123.43,140095.0,105.7938,105.9309,105.5797,105.7339,140095.0
2019-01-04 09:30:00,125.33,125.4,124.88,124.98,27426.0,107.3614,107.4214,106.976,107.0616,27426.0
2019-01-04 09:40:00,125.06,125.36,124.91,125.23,13310.0,107.1302,107.3871,107.0017,107.2758,13310.0
2019-01-04 09:50:00,125.23,125.37,124.97,125.22,11269.0,107.2758,107.3957,107.0531,107.2672,11269.0
2019-01-04 10:00:00,125.32,125.59,125.21,125.59,8914.0,107.3529,107.5842,107.2587,107.5842,8914.0
2019-01-04 10:10:00,125.55,125.62,124.93,125.01,25021.0,107.5499,107.6099,107.0188,107.0873,25021.0
2019-01-04 10:20:00,124.92,126.4,124.71,126.31,12532.0,107.0102,108.278,106.8303,108.2009,12532.0
2019-01-04 10:30:00,126.4,126.76,126.26,126.61,14097.0,108.278,108.5864,108.1581,108.4579,14097.0
2019-01-04 10:40:00,126.6,126.6,125.91,125.95,17219.0,108.4494,108.4494,107.8583,107.8926,17219.0
2019-01-04 10:50:00,126.04,126.2,125.89,126.1,10745.0,107.9697,108.1067,107.8412,108.0211,10745.0
2019-01-04 11:00:00,126.09,126.32,125.8,126.01,47245.0,108.0125,108.2095,107.7641,107.944,47245.0
2019-01-04 11:10:00,126.06,126.2,125.86,126.0,36571.0,107.9868,108.1067,107.8155,107.9354,36571.0
2019-01-04 11:20:00,126.02,126.02,125.59,125.76,13632.0,107.9525,107.9525,107.5842,107.7298,13632.0
2019-01-04 11:30:00,125.73,125.97,125.6,125.73,7319.0,107.7041,107.9097,107.5927,107.7041,7319.0
2019-01-04 11:40:00,125.82,126.43,125.82,126.31,8190.0,107.7812,108.3037,107.7812,108.2009,8190.0
2019-01-04 11:50:00,126.4,126.53,126.17,126.25,12178.0,108.278,108.3894,108.081,108.1495,12178.0
2019-01-04 12:00:00,126.21,126.26,125.88,126.16,10710.0,108.1153,108.1581,107.8326,108.0725,10710.0
2019-01-04 12:10:00,126.16,126.44,126.11,126.43,14321.0,108.0725,108.3123,108.0296,108.3037,14321.0
2019-01-04 12:20:00,126.55,126.75,126.49,126.67,7262.0,108.4065,108.5779,108.3551,108.5093,7262.0
2019-01-04 12:30:00,126.63,126.95,126.48,126.89,5889.0,108.4751,108.7492,108.3466,108.6978,5889.0
2019-01-04 12:40:00,127.06,127.21,126.99,127.19,6735.0,108.8434,108.9719,108.7835,108.9548,6735.0
2019-01-04 12:50:00,127.21,127.41,127.19,127.28,12909.0,108.9719,109.1432,108.9548,109.0319,12909.0
2019-01-04 13:00:00,127.34,127.55,127.25,127.55,16452.0,109.0833,109.2632,109.0062,109.2632,16452.0
2019-01-04 13:10:00,127.5,127.54,127.0,127.06,17972.0,109.2203,109.2546,108.792,108.8434,17972.0
2019-01-04 13:20:00,127.05,127.12,126.7,126.85,17509.0,108.8349,108.8948,108.535,108.6635,17509.0
2019-01-04 13:30:00,126.87,127.07,126.67,126.67,6601.0,108.6807,108.852,108.5093,108.5093,6601.0
2019-01-04 13:40:00,126.71,126.72,126.39,126.69,11160.0,108.5436,108.5522,108.2695,108.5265,11160.0
2019-01-04 13:50:00,126.75,126.86,126.65,126.73,5300.0,108.5779,108.6721,108.4922,108.5607,5300.0
2019-01-04 14:00:00,126.71,126.75,126.42,126.48,8547.0,108.5436,108.5779,108.2952,108.3466,8547.0
2019-01-04 14:10:00,126.6,126.62,126.43,126.46,12898.0,108.4494,108.4665,108.3037,108.3294,12898.0
2019-01-04 14:20:00,126.51,126.8,126.44,126.75,13029.0,108.3723,108.6207,108.3123,108.5779,13029.0
2019-01-04 14:30:00,126.72,127.08,126.66,126.98,14569.0,108.5522,108.8606,108.5008,108.7749,14569.0
2019-01-04 14:40:00,126.96,127.0,126.37,126.55,46378.0,108.7578,108.792,108.2523,108.4065,46378.0
2019-01-04 14:50:00,126.5,126.61,126.15,126.31,19686.0,108.3637,108.4579,108.0639,108.2009,19686.0
2019-01-04 15:00:00,126.47,126.8,126.47,126.5,18137.0,108.338,108.6207,108.338,108.3637,18137.0
2019-01-04 15:10:00,126.54,126.9,126.44,126.71,22242.0,108.398,108.7064,108.3123,108.5436,22242.0
2019-01-04 15:20:00,126.72,126.78,126.39,126.64,22809.0,108.5522,108.6036,108.2695,108.4836,22809.0
2019-01-04 15:30:00,126.61,127.0,126.55,126.87,24697.0,108.4579,108.792,108.4065,108.6807,24697.0
2019-01-04 15:40:00,126.89,127.32,126.78,127.03,33462.0,108.6978,109.0661,108.6036,108.8177,33462.0
2019-01-04 15:50:00,127.02,127.24,126.88,127.14,148768.0,108.8092,108.9976,108.6892,108.9119,148768.0
2019-01-07 09:30:00,127.11,127.15,126.19,126.34,19406.0,108.8863,108.9205,108.0982,108.2266,19406.0
2019-01-07 09:40:00,126.35,126.89,126.35,126.41,16612.0,108.2352,108.6978,108.2352,108.2866,16612.0
2019-01-07 09:50:00,126.41,126.41,125.82,126.34,25568.0,108.2866,108.2866,107.7812,108.2266,25568.0
2019-01-07 10:00:00,126.27,126.78,126.2,126.28,28320.0,108.1667,108.6036,108.1067,108.1752,28320.0
2019-01-07 10:10:00,126.31,126.61,126.19,126.47,17288.0,108.2009,108.4579,108.0982,108.338,17288.0
2019-01-07 10:20:00,126.37,126.97,126.15,126.71,11193.0,108.2523,108.7663,108.0639,108.5436,11193.0
2019-01-07 10:30:00,126.74,126.94,126.52,126.74,26415.0,108.5693,108.7406,108.3808,108.5693,26415.0
2019-01-07 10:40:00,126.69,127.11,126.65,127.11,14209.0,108.5265,108.8863,108.4922,108.8863,14209.0
2019-01-07 10:50:00,126.99,127.17,126.8,126.88,8352.0,108.7835,108.9376,108.6207,108.6892,8352.0
2019-01-07 11:00:00,126.83,127.23,126.78,126.9,31513.0,108.6464,108.989,108.6036,108.7064,31513.0
2019-01-07 11:10:00,126.92,127.18,126.92,127.11,11832.0,108.7235,108.9462,108.7235,108.8863,11832.0
2019-01-07 11:20:00,127.11,127.55,127.08,127.43,16953.0,108.8863,109.2632,108.8606,109.1604,16953.0
2019-01-07 11:30:00,127.46,127.74,127.26,127.65,11019.0,109.1861,109.4259,109.0147,109.3488,11019.0
2019-01-07 11:40:00,127.61,127.73,127.48,127.59,10262.0,109.3146,109.4174,109.2032,109.2974,10262.0
2019-01-07 11:50:00,127.59,127.95,127.54,127.95,9810.0,109.2974,109.6058,109.2546,109.6058,9810.0
2019-01-07 12:00:00,128.01,128.03,127.5,127.61,15630.0,109.6572,109.6744,109.2203,109.3146,15630.0
2019-01-07 12:10:00,127.63,127.77,127.59,127.69,11226.0,109.3317,109.4516,109.2974,109.3831,11226.0
2019-01-07 12:20:00,127.67,128.03,127.67,127.94,9476.0,109.366,109.6744,109.366,109.5973,9476.0
2019-01-07 12:30:00,127.94,128.11,127.91,128.07,13854.0,109.5973,109.7429,109.5716,109.7086,13854.0
2019-01-07 12:40:00,128.11,128.39,127.94,128.2,23557.0,109.7429,109.9827,109.5973,109.82,23557.0
2019-01-07 12:50:00,128.18,128.37,128.05,128.28,11813.0,109.8028,109.9656,109.6915,109.8885,11813.0
2019-01-07 13:00:00,128.29,128.56,128.25,128.31,19093.0,109.8971,110.1284,109.8628,109.9142,19093.0
2019-01-07 13:10:00,128.38,128.67,128.38,128.51,32905.0,109.9742,110.2226,109.9742,110.0855,32905.0
2019-01-07 13:20:00,128.53,128.61,128.17,128.28,10147.0,110.1027,110.1712,109.7943,109.8885,10147.0
2019-01-07 13:30:00,128.28,128.55,128.23,128.47,19494.0,109.8885,110.1198,109.8457,110.0513,19494.0
2019-01-07 13:40:00,128.45,128.59,128.04,128.04,17796.0,110.0341,110.1541,109.6829,109.6829,17796.0
2019-01-07 13:50:00,128.01,128.01,127.73,127.79,57645.0,109.6572,109.6572,109.4174,109.4688,57645.0
2019-01-07 14:00:00,127.75,128.02,127.67,127.77,17227.0,109.4345,109.6658,109.366,109.4516,17227.0
2019-01-07 14:10:00,127.74,127.87,127.56,127.85,28060.0,109.4259,109.5373,109.2717,109.5202,28060.0
2019-01-07 14:20:00,127.89,127.95,127.59,127.62,16704.0,109.5544,109.6058,109.2974,109.3231,16704.0
2019-01-07 14:30:00,127.59,127.61,127.35,127.39,13815.0,109.2974,109.3146,109.0918,109.1261,13815.0
2019-01-07 14:40:00,127.37,127.42,127.11,127.25,29260.0,109.109,109.1518,108.8863,109.0062,29260.0
2019-01-07 14:50:00,127.22,127.22,126.95,127.0,15428.0,108.9805,108.9805,108.7492,108.792,15428.0
2019-01-07 15:00:00,126.99,127.41,126.99,127.33,12639.0,108.7835,109.1432,108.7835,109.0747,12639.0
2019-01-07 15:10:00,127.36,127.73,127.31,127.71,17622.0,109.1004,109.4174,109.0576,109.4002,17622.0
2019-01-07 15:20:00,127.7,127.91,127.64,127.75,21500.0,109.3917,109.5716,109.3403,109.4345,21500.0
2019-01-07 15:30:00,127.75,127.8,127.43,127.53,48004.0,109.4345,109.4773,109.1604,109.246,48004.0
2019-01-07 15:40:00,127.51,127.51,127.09,127.43,67799.0,109.2289,109.2289,108.8691,109.1604,67799.0
2019-01-07 15:50:00,127.43,127.43,127.1,127.23,138953.0,109.1604,109.1604,108.8777,108.989,138953.0
2019-01-08 09:30:00,128.96,129.18,128.51,128.83,41455.0,110.471,110.6595,110.0855,110.3597,41455.0
2019-01-08 09:40:00,128.78,129.64,128.78,129.63,13880.0,110.3168,111.0535,110.3168,111.045,13880.0
2019-01-08 09:50:00,129.67,129.75,129.0,129.16,14380.0,111.0792,111.1478,110.5053,110.6423,14380.0
2019-01-08 10:00:00,129.16,129.43,129.02,129.03,20052.0,110.6423,110.8736,110.5224,110.531,20052.0
2019-01-08 10:10:00,128.97,129.04,128.26,128.26,10527.0,110.4796,110.5395,109.8714,109.8714,10527.0
2019-01-08 10:20:00,128.19,128.43,128.14,128.22,11686.0,109.8114,110.017,109.7686,109.8371,11686.0
2019-01-08 10:30:00,128.23,128.63,128.07,128.61,23269.0,109.8457,110.1883,109.7086,110.1712,23269.0
2019-01-08 10:40:00,128.55,128.55,128.08,128.28,9026.0,110.1198,110.1198,109.7172,109.8885,9026.0
2019-01-08 10:50:00,128.26,128.3,128.05,128.12,11322.0,109.8714,109.9056,109.6915,109.7514,11322.0
2019-01-08 11:00:00,128.09,128.52,128.08,128.44,24598.0,109.7257,110.0941,109.7172,110.0256,24598.0
2019-01-08 11:10:00,128.42,128.52,128.27,128.39,25541.0,110.0084,110.0941,109.8799,109.9827,25541.0
2019-01-08 11:20:00,128.45,128.45,128.01,128.09,19803.0,110.0341,110.0341,109.6572,109.7257,19803.0
2019-01-08 11:30:00,128.01,128.02,127.67,127.9,23482.0,109.6572,109.6658,109.366,109.563,23482.0
2019-01-08 11:40:00,127.88,128.06,127.75,128.02,17401.0,109.5459,109.7,109.4345,109.6658,17401.0
2019-01-08 11:50:00,128.01,128.48,127.96,128.48,14285.0,109.6572,110.0598,109.6144,110.0598,14285.0
2019-01-08 12:00:00,128.49,128.57,128.31,128.46,29673.0,110.0684,110.1369,109.9142,110.0427,29673.0
2019-01-08 12:10:00,128.48,128.75,128.43,128.73,32928.0,110.0598,110.2911,110.017,110.274,32928.0
2019-01-08 12:20:00,128.74,129.1,128.71,128.89,9602.0,110.2826,110.5909,110.2569,110.4111,9602.0
2019-01-08 12:30:00,128.92,129.03,128.49,128.59,16422.0,110.4368,110.531,110.0684,110.1541,16422.0
2019-01-08 12:40:00,128.65,129.02,128.34,128.34,15199.0,110.2055,110.5224,109.9399,109.9399,15199.0
2019-01-08 12:50:00,128.33,128.67,128.27,128.57,8228.0,109.9313,110.2226,109.8799,110.1369,8228.0
2019-01-08 13:00:00,128.61,128.71,128.48,128.58,8879.0,110.1712,110.2569,110.0598,110.1455,8879.0
2019-01-08 13:10:00,128.65,128.89,128.57,128.75,10230.0,110.2055,110.4111,110.1369,110.2911,10230.0
2019-01-08 13:20:00,128.83,128.93,128.79,128.83,8590.0,110.3597,110.4453,110.3254,110.3597,8590.0
2019-01-08 13:30:00,128.83,129.08,128.83,128.94,9298.0,110.3597,110.5738,110.3597,110.4539,9298.0
2019-01-08 13:40:00,128.95,128.97,128.65,128.74,9610.0,110.4625,110.4796,110.2055,110.2826,9610.0
2019-01-08 13:50:00,128.81,129.25,128.81,129.11,13138.0,110.3425,110.7194,110.3425,110.5995,13138.0
2019-01-08 14:00:00,129.1,129.27,128.99,129.07,16364.0,110.5909,110.7366,110.4967,110.5652,16364.0
2019-01-08 14:10:00,129.09,129.25,129.09,129.11,14742.0,110.5824,110.7194,110.5824,110.5995,14742.0
2019-01-08 14:20:00,129.1,129.12,128.9,128.98,36123.0,110.5909,110.6081,110.4196,110.4881,36123.0
2019-01-08 14:30:00,128.96,129.14,128.92,129.08,10457.0,110.471,110.6252,110.4368,110.5738,10457.0
2019-01-08 14:40:00,129.11,129.26,129.03,129.25,10881.0,110.5995,110.728,110.531,110.7194,10881.0
2019-01-08 14:50:00,129.24,129.26,128.95,129.08,17874.0,110.7109,110.728,110.4625,110.5738,17874.0
2019-01-08 15:00:00,129.05,129.12,128.7,128.93,21056.0,110.5481,110.6081,110.2483,110.4453,21056.0
2019-01-08 15:10:00,128.93,129.19,128.92,129.16,11293.0,110.4453,110.668,110.4368,110.6423,11293.0
2019-01-08 15:20:00,129.19,129.47,129.16,129.47,13425.0,110.668,110.9079,110.6423,110.9079,13425.0
2019-01-08 15:30:00,129.5,129.69,129.46,129.68,18539.0,110.9336,111.0964,110.8993,111.0878,18539.0
2019-01-08 15:40:00,129.69,129.81,129.56,129.71,55850.0,111.0964,111.1992,110.985,111.1135,55850.0
2019-01-08 15:50:00,129.7,130.01,129.59,130.0,102310.0,111.1049,111.3705,111.0107,111.3619,102310.0
2019-01-09 09:30:00,130.54,131.0,130.32,130.89,23733.0,111.8245,112.2185,111.636,112.1243,23733.0
2019-01-09 09:40:00,130.89,130.92,129.97,130.37,19180.0,112.1243,112.15,111.3362,111.6789,19180.0
2019-01-09 09:50:00,130.37,130.63,130.28,130.5,10015.0,111.6789,111.9016,111.6018,111.7902,10015.0
2019-01-09 10:00:00,130.5,130.66,130.14,130.31,10527.0,111.7902,111.9273,111.4818,111.6275,10527.0
2019-01-09 10:10:00,130.35,130.51,130.09,130.4,12617.0,111.6617,111.7988,111.439,111.7046,12617.0
2019-01-09 10:20:00,130.41,130.47,130.11,130.24,8400.0,111.7131,111.7645,111.4561,111.5675,8400.0
2019-01-09 10:30:00,130.16,130.16,129.75,129.96,26500.0,111.499,111.499,111.1478,111.3276,26500.0
2019-01-09 10:40:00,129.95,130.16,129.69,130.16,24872.0,111.3191,111.499,111.0964,111.499,24872.0
2019-01-09 10:50:00,130.08,130.18,129.75,129.85,9673.0,111.4304,111.5161,111.1478,111.2334,9673.0
2019-01-09 11:00:00,129.84,130.23,129.83,130.0,11351.0,111.2249,111.5589,111.2163,111.3619,11351.0
2019-01-09 11:10:00,130.01,130.18,129.79,130.0,19935.0,111.3705,111.5161,111.182,111.3619,19935.0
2019-01-09 11:20:00,129.97,130.21,129.83,130.09,67370.0,111.3362,111.5418,111.2163,111.439,67370.0
2019-01-09 11:30:00,130.13,130.53,130.09,130.26,29884.0,111.4733,111.8159,111.439,111.5846,29884.0
2019-01-09 11:40:00,130.31,130.52,130.18,130.45,8940.0,111.6275,111.8074,111.5161,111.7474,8940.0
2019-01-09 11:50:00,130.42,130.56,130.31,130.37,13850.0,111.7217,111.8416,111.6275,111.6789,13850.0
2019-01-09 12:00:00,130.36,130.47,130.23,130.3,7734.0,111.6703,111.7645,111.5589,111.6189,7734.0
2019-01-09 12:10:00,130.32,130.48,130.28,130.45,4382.0,111.636,111.7731,111.6018,111.7474,4382.0
2019-01-09 12:20:00,130.48,130.57,130.42,130.45,5500.0,111.7731,111.8502,111.7217,111.7474,5500.0
2019-01-09 12:30:00,130.47,130.66,130.43,130.66,9674.0,111.7645,111.9273,111.7303,111.9273,9674.0
2019-01-09 12:40:00,130.59,130.89,130.59,130.83,9088.0,111.8673,112.1243,111.8673,112.0729,9088.0
2019-01-09 12:50:00,130.86,130.95,130.78,130.95,4357.0,112.0986,112.1757,112.0301,112.1757,4357.0
2019-01-09 13:00:00,130.97,130.97,130.74,130.92,13622.0,112.1928,112.1928,111.9958,112.15,13622.0
2019-01-09 13:10:00,130.93,131.01,130.83,130.96,8013.0,112.1586,112.2271,112.0729,112.1843,8013.0
2019-01-09 13:20:00,130.94,131.06,130.93,130.95,10863.0,112.1671,112.2699,112.1586,112.1757,10863.0
2019-01-09 13:30:00,130.97,130.99,130.6,130.6,11162.0,112.1928,112.21,111.8759,111.8759,11162.0
2019-01-09 13:40:00,130.61,130.65,130.48,130.52,11369.0,111.8845,111.9187,111.7731,111.8074,11369.0
2019-01-09 13:50:00,130.53,130.53,130.25,130.37,11677.0,111.8159,111.8159,111.5761,111.6789,11677.0
2019-01-09 14:00:00,130.39,130.78,130.39,130.76,11128.0,111.696,112.0301,111.696,112.013,11128.0
2019-01-09 14:10:00,130.74,130.82,130.22,130.28,13029.0,111.9958,112.0643,111.5504,111.6018,13029.0
2019-01-09 14:20:00,130.19,130.26,130.03,130.13,9414.0,111.5247,111.5846,111.3876,111.4733,9414.0
2019-01-09 14:30:00,130.12,130.5,130.07,130.42,11560.0,111.4647,111.7902,111.4219,111.7217,11560.0
2019-01-09 14:40:00,130.39,130.7,130.34,130.7,9591.0,111.696,111.9616,111.6532,111.9616,9591.0
2019-01-09 14:50:00,130.71,130.8,130.59,130.63,15789.0,111.9701,112.0472,111.8673,111.9016,15789.0
2019-01-09 15:00:00,130.6,130.74,130.5,130.67,18585.0,111.8759,111.9958,111.7902,111.9359,18585.0
2019-01-09 15:10:00,130.71,130.79,130.46,130.52,27009.0,111.9701,112.0386,111.756,111.8074,27009.0
2019-01-09 15:20:00,130.54,130.67,130.47,130.54,15418.0,111.8245,111.9359,111.7645,111.8245,15418.0
2019-01-09 15:30:00,130.55,130.71,130.14,130.15,29665.0,111.8331,111.9701,111.4818,111.4904,29665.0
2019-01-09 15:40:00,130.2,130.23,129.71,129.79,52437.0,111.5332,111.5589,111.1135,111.182,52437.0
2019-01-09 15:50:00,129.8,130.14,129.57,129.97,142186.0,111.1906,111.4818,110.9936,111.3362,142186.0
2019-01-10 09:30:00,128.0,128.53,127.32,128.01,61314.0,109.6487,110.1027,109.0661,109.6572,61314.0
2019-01-10 09:40:00,128.08,129.03,128.08,129.01,36887.0,109.7172,110.531,109.7172,110.5138,36887.0
2019-01-10 09:50:00,129.05,129.58,128.88,129.49,103491.0,110.5481,111.0021,110.4025,110.925,103491.0
2019-01-10 10:00:00,129.58,129.9,128.96,129.74,35848.0,111.0021,111.2762,110.471,111.1392,35848.0
2019-01-10 10:10:00,129.88,129.98,129.57,129.91,73186.0,111.2591,111.3448,110.9936,111.2848,73186.0
2019-01-10 10:20:00,129.82,130.46,129.79,130.1,16633.0,111.2077,111.756,111.182,111.4476,16633.0
2019-01-10 10:30:00,130.09,130.15,129.86,129.92,12511.0,111.439,111.4904,111.242,111.2934,12511.0
2019-01-10 10:40:00,129.89,129.99,129.54,129.71,21282.0,111.2677,111.3533,110.9679,111.1135,21282.0
2019-01-10 10:50:00,129.68,129.92,129.65,129.9,21854.0,111.0878,111.2934,111.0621,111.2762,21854.0
2019-01-10 11:00:00,129.91,129.96,129.68,129.87,55122.0,111.2848,111.3276,111.0878,111.2505,55122.0
2019-01-10 11:10:00,129.87,130.1,129.68,130.09,58563.0,111.2505,111.4476,111.0878,111.439,58563.0
2019-01-10 11:20:00,130.06,130.31,130.01,130.29,17497.0,111.4133,111.6275,111.3705,111.6103,17497.0
2019-01-10 11:30:00,130.31,130.65,130.26,130.61,16406.0,111.6275,111.9187,111.5846,111.8845,16406.0
2019-01-10 11:40:00,130.64,130.77,130.55,130.75,27680.0,111.9102,112.0215,111.8331,112.0044,27680.0
2019-01-10 11:50:00,130.71,130.78,130.21,130.21,44158.0,111.9701,112.0301,111.5418,111.5418,44158.0
2019-01-10 12:00:00,130.22,130.41,130.07,130.08,19684.0,111.5504,111.7131,111.4219,111.4304,19684.0
2019-01-10 12:10:00,130.06,130.37,130.01,130.32,7117.0,111.4133,111.6789,111.3705,111.636,7117.0
2019-01-10 12:20:00,130.29,130.57,130.2,130.54,19743.0,111.6103,111.8502,111.5332,111.8245,19743.0
2019-01-10 12:30:00,130.5,130.67,130.48,130.57,14243.0,111.7902,111.9359,111.7731,111.8502,14243.0
2019-01-10 12:40:00,130.54,131.0,130.53,130.97,34877.0,111.8245,112.2185,111.8159,112.1928,34877.0
2019-01-10 12:50:00,131.0,131.18,130.8,130.83,47288.0,112.2185,112.3727,112.0472,112.0729,47288.0
2019-01-10 13:00:00,130.83,130.9,130.1,130.11,68703.0,112.0729,112.1329,111.4476,111.4561,68703.0
2019-01-10 13:10:00,130.14,130.19,129.63,130.01,67053.0,111.4818,111.5247,111.045,111.3705,67053.0
2019-01-10 13:20:00,130.0,130.22,129.89,130.01,16217.0,111.3619,111.5504,111.2677,111.3705,16217.0
2019-01-10 13:30:00,130.02,130.05,129.87,129.98,13280.0,111.379,111.4047,111.2505,111.3448,13280.0
2019-01-10 13:40:00,129.96,130.02,129.83,130.0,35474.0,111.3276,111.379,111.2163,111.3619,35474.0
2019-01-10 13:50:00,130.02,130.09,129.97,130.01,9035.0,111.379,111.439,111.3362,111.3705,9035.0
2019-01-10 14:00:00,130.03,130.77,130.03,130.76,13940.0,111.3876,112.0215,111.3876,112.013,13940.0
2019-01-10 14:10:00,130.81,130.95,130.44,130.82,30666.0,112.0558,112.1757,111.7388,112.0643,30666.0
2019-01-10 14:20:00,130.86,131.17,130.85,130.89,56743.0,112.0986,112.3642,112.09,112.1243,56743.0
2019-01-10 14:30:00,130.91,130.98,130.79,130.82,27836.0,112.1414,112.2014,112.0386,112.0643,27836.0
2019-01-10 14:40:00,130.81,131.06,130.67,130.67,11750.0,112.0558,112.2699,111.9359,111.9359,11750.0
2019-01-10 14:50:00,130.61,130.65,130.37,130.61,16107.0,111.8845,111.9187,111.6789,111.8845,16107.0
2019-01-10 15:00:00,130.6,130.97,130.58,130.85,37945.0,111.8759,112.1928,111.8588,112.09,37945.0
2019-01-10 15:10:00,130.82,130.83,130.5,130.54,32620.0,112.0643,112.0729,111.7902,111.8245,32620.0
2019-01-10 15:20:00,130.53,130.81,130.39,130.78,36673.0,111.8159,112.0558,111.696,112.0301,36673.0
2019-01-10 15:30:00,130.77,131.16,130.65,131.14,65282.0,112.0215,112.3556,111.9187,112.3385,65282.0
2019-01-10 15:40:00,131.14,131.24,130.83,131.08,167396.0,112.3385,112.4241,112.0729,112.2871,167396.0
2019-01-10 15:50:00,131.09,131.46,131.0,131.45,279359.0,112.2956,112.6126,112.2185,112.604,279359.0
2019-01-11 09:30:00,130.49,130.79,129.95,130.06,33195.0,111.7817,112.0386,111.3191,111.4133,33195.0
2019-01-11 09:40:00,130.01,130.23,129.77,130.16,8502.0,111.3705,111.5589,111.1649,111.499,8502.0
2019-01-11 09:50:00,130.19,130.19,129.68,130.01,9894.0,111.5247,111.5247,111.0878,111.3705,9894.0
2019-01-11 10:00:00,130.07,130.14,129.86,130.08,8520.0,111.4219,111.4818,111.242,111.4304,8520.0
2019-01-11 10:10:00,130.08,130.18,129.8,129.94,18477.0,111.4304,111.5161,111.1906,111.3105,18477.0
2019-01-11 10:20:00,129.94,129.94,129.35,129.39,10433.0,111.3105,111.3105,110.8051,110.8394,10433.0
2019-01-11 10:30:00,129.33,129.49,129.19,129.29,11614.0,110.788,110.925,110.668,110.7537,11614.0
2019-01-11 10:40:00,129.27,129.4,129.1,129.25,7268.0,110.7366,110.8479,110.5909,110.7194,7268.0
2019-01-11 10:50:00,129.2,129.57,129.06,129.56,6354.0,110.6766,110.9936,110.5567,110.985,6354.0
2019-01-11 11:00:00,129.6,129.71,129.2,129.42,22317.0,111.0193,111.1135,110.6766,110.8651,22317.0
2019-01-11 11:10:00,129.38,129.39,129.1,129.3,26372.0,110.8308,110.8394,110.5909,110.7623,26372.0
2019-01-11 11:20:00,129.3,129.33,129.14,129.21,21696.0,110.7623,110.788,110.6252,110.6852,21696.0
2019-01-11 11:30:00,129.22,129.37,129.15,129.3,12738.0,110.6937,110.8222,110.6338,110.7623,12738.0
2019-01-11 11:40:00,129.33,129.81,129.3,129.81,26708.0,110.788,111.1992,110.7623,111.1992,26708.0
2019-01-11 11:50:00,129.8,129.83,129.56,129.62,8896.0,111.1906,111.2163,110.985,111.0364,8896.0
2019-01-11 12:00:00,129.63,129.82,129.58,129.58,10642.0,111.045,111.2077,111.0021,111.0021,10642.0
2019-01-11 12:10:00,129.61,129.77,129.53,129.66,15596.0,111.0278,111.1649,110.9593,111.0707,15596.0
2019-01-11 12:20:00,129.68,129.85,129.57,129.79,9784.0,111.0878,111.2334,110.9936,111.182,9784.0
2019-01-11 12:30:00,129.79,129.95,129.79,129.89,13971.0,111.182,111.3191,111.182,111.2677,13971.0
2019-01-11 12:40:00,129.91,129.97,129.83,129.97,13172.0,111.2848,111.3362,111.2163,111.3362,13172.0
2019-01-11 12:50:00,129.96,130.11,129.91,129.95,9261.0,111.3276,111.4561,111.2848,111.3191,9261.0
2019-01-11 13:00:00,129.91,129.97,129.77,129.88,15218.0,111.2848,111.3362,111.1649,111.2591,15218.0
2019-01-11 13:10:00,129.91,129.96,129.79,129.96,14378.0,111.2848,111.3276,111.182,111.3276,14378.0
2019-01-11 13:20:00,129.96,129.96,129.61,129.64,23570.0,111.3276,111.3276,111.0278,111.0535,23570.0
2019-01-11 13:30:00,129.64,129.88,129.64,129.87,20505.0,111.0535,111.2591,111.0535,111.2505,20505.0
2019-01-11 13:40:00,129.89,130.07,129.89,129.99,18761.0,111.2677,111.4219,111.2677,111.3533,18761.0
2019-01-11 13:50:00,130.01,130.33,130.0,130.26,26644.0,111.3705,111.6446,111.3619,111.5846,26644.0
2019-01-11 14:00:00,130.24,130.32,130.11,130.2,12404.0,111.5675,111.636,111.4561,111.5332,12404.0
2019-01-11 14:10:00,130.25,130.36,130.24,130.24,9660.0,111.5761,111.6703,111.5675,111.5675,9660.0
2019-01-11 14:20:00,130.25,130.38,130.11,130.34,12540.0,111.5761,111.6874,111.4561,111.6532,12540.0
2019-01-11 14:30:00,130.38,130.42,130.23,130.3,11879.0,111.6874,111.7217,111.5589,111.6189,11879.0
2019-01-11 14:40:00,130.31,130.38,130.22,130.36,23419.0,111.6275,111.6874,111.5504,111.6703,23419.0
2019-01-11 14:50:00,130.33,130.37,129.98,130.0,29935.0,111.6446,111.6789,111.3448,111.3619,29935.0
2019-01-11 15:00:00,130.02,130.32,129.97,130.24,22021.0,111.379,111.636,111.3362,111.5675,22021.0
2019-01-11 15:10:00,130.25,130.25,130.01,130.05,9763.0,111.5761,111.5761,111.3705,111.4047,9763.0
2019-01-11 15:20:00,130.05,130.1,129.9,129.92,23439.0,111.4047,111.4476,111.2762,111.2934,23439.0
2019-01-11 15:30:00,129.91,130.19,129.9,130.11,18182.0,111.2848,111.5247,111.2762,111.4561,18182.0
2019-01-11 15:40:00,130.12,130.37,130.07,130.36,25732.0,111.4647,111.6789,111.4219,111.6703,25732.0
2019-01-11 15:50:00,130.35,130.38,130.14,130.31,52041.0,111.6617,111.6874,111.4818,111.6275,52041.0
2019-01-14 09:30:00,129.31,129.35,128.71,128.94,32900.0,110.7708,110.8051,110.2569,110.4539,32900.0
2019-01-14 09:40:00,129.01,129.73,129.01,129.63,17458.0,110.5138,111.1306,110.5138,111.045,17458.0
2019-01-14 09:50:00,129.75,130.01,129.45,129.76,9809.0,111.1478,111.3705,110.8908,111.1563,9809.0
2019-01-14 10:00:00,129.83,130.25,129.78,130.18,23845.0,111.2163,111.5761,111.1735,111.5161,23845.0
2019-01-14 10:10:00,130.18,130.18,129.62,129.82,12037.0,111.5161,111.5161,111.0364,111.2077,12037.0
2019-01-14 10:20:00,129.83,129.89,129.43,129.5,11379.0,111.2163,111.2677,110.8736,110.9336,11379.0
2019-01-14 10:30:00,129.46,129.6,129.32,129.38,20885.0,110.8993,111.0193,110.7794,110.8308,20885.0
2019-01-14 10:40:00,129.37,129.75,129.31,129.52,20253.0,110.8222,111.1478,110.7708,110.9507,20253.0
2019-01-14 10:50:00,129.52,129.72,129.44,129.62,11052.0,110.9507,111.1221,110.8822,111.0364,11052.0
2019-01-14 11:00:00,129.6,129.72,129.37,129.48,9802.0,111.0193,111.1221,110.8222,110.9165,9802.0
2019-01-14 11:10:00,129.4,129.65,129.38,129.39,12359.0,110.8479,111.0621,110.8308,110.8394,12359.0
2019-01-14 11:20:00,129.37,129.51,129.35,129.38,7165.0,110.8222,110.9422,110.8051,110.8308,7165.0
2019-01-14 11:30:00,129.37,129.93,129.36,129.75,19796.0,110.8222,111.3019,110.8137,111.1478,19796.0
2019-01-14 11:40:00,129.73,129.8,129.63,129.73,5572.0,111.1306,111.1906,111.045,111.1306,5572.0
2019-01-14 11:50:00,129.71,129.82,129.42,129.54,9334.0,111.1135,111.2077,110.8651,110.9679,9334.0
2019-01-14 12:00:00,129.51,129.88,129.48,129.88,20132.0,110.9422,111.2591,110.9165,111.2591,20132.0
2019-01-14 12:10:00,129.82,130.46,129.72,130.43,16596.0,111.2077,111.756,111.1221,111.7303,16596.0
2019-01-14 12:20:00,130.42,130.47,130.1,130.18,7915.0,111.7217,111.7645,111.4476,111.5161,7915.0
2019-01-14 12:30:00,130.26,130.32,130.17,130.27,11531.0,111.5846,111.636,111.5075,111.5932,11531.0
2019-01-14 12:40:00,130.28,130.32,130.13,130.2,6884.0,111.6018,111.636,111.4733,111.5332,6884.0
2019-01-14 12:50:00,130.16,130.22,130.03,130.16,7513.0,111.499,111.5504,111.3876,111.499,7513.0
2019-01-14 13:00:00,130.15,130.24,130.02,130.2,15268.0,111.4904,111.5675,111.379,111.5332,15268.0
2019-01-14 13:10:00,130.17,130.4,130.16,130.35,14446.0,111.5075,111.7046,111.499,111.6617,14446.0
2019-01-14 13:20:00,130.38,130.39,130.21,130.21,5944.0,111.6874,111.696,111.5418,111.5418,5944.0
2019-01-14 13:30:00,130.23,130.29,130.19,130.29,7997.0,111.5589,111.6103,111.5247,111.6103,7997.0
2019-01-14 13:40:00,130.27,130.41,130.26,130.36,8981.0,111.5932,111.7131,111.5846,111.6703,8981.0
2019-01-14 13:50:00,130.36,130.38,130.23,130.32,7441.0,111.6703,111.6874,111.5589,111.636,7441.0
2019-01-14 14:00:00,130.33,130.43,130.24,130.24,15861.0,111.6446,111.7303,111.5675,111.5675,15861.0
2019-01-14 14:10:00,130.31,130.35,130.23,130.26,8211.0,111.6275,111.6617,111.5589,111.5846,8211.0
2019-01-14 14:20:00,130.3,130.39,130.2,130.3,9237.0,111.6189,111.696,111.5332,111.6189,9237.0
2019-01-14 14:30:00,130.3,130.45,130.3,130.44,12648.0,111.6189,111.7474,111.6189,111.7388,12648.0
2019-01-14 14:40:00,130.46,130.63,130.42,130.63,8741.0,111.756,111.9016,111.7217,111.9016,8741.0
2019-01-14 14:50:00,130.6,130.86,130.6,130.85,19570.0,111.8759,112.0986,111.8759,112.09,19570.0
2019-01-14 15:00:00,130.89,130.94,130.63,130.67,13196.0,112.1243,112.1671,111.9016,111.9359,13196.0
2019-01-14 15:10:00,130.66,130.68,130.52,130.57,9245.0,111.9273,111.9444,111.8074,111.8502,9245.0
2019-01-14 15:20:00,130.6,130.64,130.36,130.36,14824.0,111.8759,111.9102,111.6703,111.6703,14824.0
2019-01-14 15:30:00,130.38,130.46,130.33,130.38,16485.0,111.6874,111.756,111.6446,111.6874,16485.0
2019-01-14 15:40:00,130.36,130.36,130.03,130.03,39657.0,111.6703,111.6703,111.3876,111.3876,39657.0
2019-01-14 15:50:00,130.05,130.36,129.92,130.13,110875.0,111.4047,111.6703,111.2934,111.4733,110875.0
2019-01-15 09:30:00,130.76,130.76,130.0,130.49,38644.0,112.013,112.013,111.3619,111.7817,38644.0
2019-01-15 09:40:00,130.5,130.5,129.86,129.86,23867.0,111.7902,111.7902,111.242,111.242,23867.0
2019-01-15 09:50:00,129.97,129.98,129.27,129.28,17593.0,111.3362,111.3448,110.7366,110.7451,17593.0
2019-01-15 10:00:00,129.4,130.17,129.4,129.63,13551.0,110.8479,111.5075,110.8479,111.045,13551.0
2019-01-15 10:10:00,129.52,129.73,129.01,129.07,21014.0,110.9507,111.1306,110.5138,110.5652,21014.0
2019-01-15 10:20:00,129.16,129.35,129.02,129.28,14796.0,110.6423,110.8051,110.5224,110.7451,14796.0
2019-01-15 10:30:00,129.29,129.39,129.2,129.34,13249.0,110.7537,110.8394,110.6766,110.7965,13249.0
2019-01-15 10:40:00,129.41,129.6,129.02,129.07,11610.0,110.8565,111.0193,110.5224,110.5652,11610.0
2019-01-15 10:50:00,129.2,129.44,129.06,129.44,11617.0,110.6766,110.8822,110.5567,110.8822,11617.0
2019-01-15 11:00:00,129.43,129.53,129.39,129.5,7494.0,110.8736,110.9593,110.8394,110.9336,7494.0
2019-01-15 11:10:00,129.46,129.58,129.26,129.58,21317.0,110.8993,111.0021,110.728,111.0021,21317.0
2019-01-15 11:20:00,129.52,129.68,129.41,129.66,38041.0,110.9507,111.0878,110.8565,111.0707,38041.0
2019-01-15 11:30:00,129.65,129.75,129.56,129.72,39877.0,111.0621,111.1478,110.985,111.1221,39877.0
2019-01-15 11:40:00,129.7,130.09,129.69,130.09,38960.0,111.1049,111.439,111.0964,111.439,38960.0
2019-01-15 11:50:00,130.06,130.51,130.01,130.5,33308.0,111.4133,111.7988,111.3705,111.7902,33308.0
2019-01-15 12:00:00,130.5,130.61,130.23,130.23,36226.0,111.7902,111.8845,111.5589,111.5589,36226.0
2019-01-15 12:10:00,130.24,130.37,130.24,130.26,17169.0,111.5675,111.6789,111.5675,111.5846,17169.0
2019-01-15 12:20:00,130.25,130.36,130.22,130.24,9515.0,111.5761,111.6703,111.5504,111.5675,9515.0
2019-01-15 12:30:00,130.27,130.33,130.04,130.2,8912.0,111.5932,111.6446,111.3962,111.5332,8912.0
2019-01-15 12:40:00,130.22,130.3,130.1,130.19,10176.0,111.5504,111.6189,111.4476,111.5247,10176.0
2019-01-15 12:50:00,130.15,130.17,129.9,129.94,5647.0,111.4904,111.5075,111.2762,111.3105,5647.0
2019-01-15 13:00:00,129.94,129.94,129.81,129.84,3105.0,111.3105,111.3105,111.1992,111.2249,3105.0
2019-01-15 13:10:00,129.84,129.89,129.62,129.7,8856.0,111.2249,111.2677,111.0364,111.1049,8856.0
2019-01-15 13:20:00,129.71,129.85,129.66,129.68,4282.0,111.1135,111.2334,111.0707,111.0878,4282.0
2019-01-15 13:30:00,129.71,129.88,129.69,129.79,7908.0,111.1135,111.2591,111.0964,111.182,7908.0
2019-01-15 13:40:00,129.8,129.89,129.68,129.78,7141.0,111.1906,111.2677,111.0878,111.1735,7141.0
2019-01-15 13:50:00,129.78,130.13,129.77,130.08,5760.0,111.1735,111.4733,111.1649,111.4304,5760.0
2019-01-15 14:00:00,130.09,130.26,130.0,130.05,7691.0,111.439,111.5846,111.3619,111.4047,7691.0
2019-01-15 14:10:00,130.06,130.14,129.97,130.03,5878.0,111.4133,111.4818,111.3362,111.3876,5878.0
2019-01-15 14:20:00,130.03,130.05,129.57,129.58,11167.0,111.3876,111.4047,110.9936,111.0021,11167.0
2019-01-15 14:30:00,129.53,129.67,129.4,129.51,7315.0,110.9593,111.0792,110.8479,110.9422,7315.0
2019-01-15 14:40:00,129.57,129.79,129.52,129.62,11959.0,110.9936,111.182,110.9507,111.0364,11959.0
2019-01-15 14:50:00,129.63,129.8,129.6,129.73,13649.0,111.045,111.1906,111.0193,111.1306,13649.0
2019-01-15 15:00:00,129.68,129.92,129.67,129.89,9171.0,111.0878,111.2934,111.0792,111.2677,9171.0
2019-01-15 15:10:00,129.94,130.05,129.88,129.91,20619.0,111.3105,111.4047,111.2591,111.2848,20619.0
2019-01-15 15:20:00,129.9,129.97,129.78,129.96,7053.0,111.2762,111.3362,111.1735,111.3276,7053.0
2019-01-15 15:30:00,129.95,129.97,129.71,129.83,16444.0,111.3191,111.3362,111.1135,111.2163,16444.0
2019-01-15 15:40:00,129.81,130.09,129.79,129.98,28629.0,111.1992,111.439,111.182,111.3448,28629.0
2019-01-15 15:50:00,129.97,130.11,129.89,130.06,64230.0,111.3362,111.4561,111.2677,111.4133,64230.0
2019-01-16 09:30:00,130.11,130.87,129.89,130.51,30737.0,111.4561,112.1072,111.2677,111.7988,30737.0
2019-01-16 09:40:00,130.53,130.73,130.25,130.55,14207.0,111.8159,111.9873,111.5761,111.8331,14207.0
2019-01-16 09:50:00,130.51,130.8,130.39,130.8,8978.0,111.7988,112.0472,111.696,112.0472,8978.0
2019-01-16 10:00:00,130.69,130.86,130.59,130.59,13212.0,111.953,112.0986,111.8673,111.8673,13212.0
2019-01-16 10:10:00,130.62,130.87,130.62,130.82,56147.0,111.893,112.1072,111.893,112.0643,56147.0
2019-01-16 10:20:00,130.82,130.82,130.38,130.49,44272.0,112.0643,112.0643,111.6874,111.7817,44272.0
2019-01-16 10:30:00,130.5,130.56,130.04,130.05,15125.0,111.7902,111.8416,111.3962,111.4047,15125.0
2019-01-16 10:40:00,130.0,130.28,129.73,130.28,18981.0,111.3619,111.6018,111.1306,111.6018,18981.0
2019-01-16 10:50:00,130.41,130.48,130.01,130.27,14786.0,111.7131,111.7731,111.3705,111.5932,14786.0
2019-01-16 11:00:00,130.28,130.34,129.72,130.14,131883.0,111.6018,111.6532,111.1221,111.4818,131883.0
2019-01-16 11:10:00,130.18,130.33,129.98,130.27,39589.0,111.5161,111.6446,111.3448,111.5932,39589.0
2019-01-16 11:20:00,130.25,130.36,130.18,130.26,36155.0,111.5761,111.6703,111.5161,111.5846,36155.0
2019-01-16 11:30:00,130.29,130.31,130.04,130.1,26438.0,111.6103,111.6275,111.3962,111.4476,26438.0
2019-01-16 11:40:00,130.07,130.15,129.89,129.91,16746.0,111.4219,111.4904,111.2677,111.2848,16746.0
2019-01-16 11:50:00,129.83,129.84,129.64,129.72,10759.0,111.2163,111.2249,111.0535,111.1221,10759.0
2019-01-16 12:00:00,129.77,129.81,129.69,129.73,40100.0,111.1649,111.1992,111.0964,111.1306,40100.0
2019-01-16 12:10:00,129.77,130.1,129.75,130.1,28614.0,111.1649,111.4476,111.1478,111.4476,28614.0
2019-01-16 12:20:00,130.03,130.15,129.89,130.15,8116.0,111.3876,111.4904,111.2677,111.4904,8116.0
2019-01-16 12:30:00,130.12,130.17,129.8,130.05,18564.0,111.4647,111.5075,111.1906,111.4047,18564.0
2019-01-16 12:40:00,130.11,130.22,129.97,130.01,11131.0,111.4561,111.5504,111.3362,111.3705,11131.0
2019-01-16 12:50:00,130.02,130.15,129.9,130.08,43447.0,111.379,111.4904,111.2762,111.4304,43447.0
2019-01-16 13:00:00,130.04,130.08,129.75,129.94,11052.0,111.3962,111.4304,111.1478,111.3105,11052.0
2019-01-16 13:10:00,129.94,130.06,129.88,130.01,21118.0,111.3105,111.4133,111.2591,111.3705,21118.0
2019-01-16 13:20:00,130.02,130.11,129.98,130.02,12362.0,111.379,111.4561,111.3448,111.379,12362.0
2019-01-16 13:30:00,130.01,130.16,129.98,130.04,10099.0,111.3705,111.499,111.3448,111.3962,10099.0
2019-01-16 13:40:00,130.03,130.17,129.94,130.14,12043.0,111.3876,111.5075,111.3105,111.4818,12043.0
2019-01-16 13:50:00,130.1,130.33,130.05,130.33,13521.0,111.4476,111.6446,111.4047,111.6446,13521.0
2019-01-16 14:00:00,130.29,130.32,130.16,130.19,7940.0,111.6103,111.636,111.499,111.5247,7940.0
2019-01-16 14:10:00,130.16,130.24,130.1,130.15,10931.0,111.499,111.5675,111.4476,111.4904,10931.0
2019-01-16 14:20:00,130.19,130.4,130.19,130.31,16772.0,111.5247,111.7046,111.5247,111.6275,16772.0
2019-01-16 14:30:00,130.28,130.46,130.28,130.28,13249.0,111.6018,111.756,111.6018,111.6018,13249.0
2019-01-16 14:40:00,130.28,130.43,130.28,130.31,17600.0,111.6018,111.7303,111.6018,111.6275,17600.0
2019-01-16 14:50:00,130.32,130.34,130.12,130.22,17213.0,111.636,111.6532,111.4647,111.5504,17213.0
2019-01-16 15:00:00,130.2,130.42,130.19,130.29,9427.0,111.5332,111.7217,111.5247,111.6103,9427.0
2019-01-16 15:10:00,130.28,130.42,130.12,130.22,11110.0,111.6018,111.7217,111.4647,111.5504,11110.0
2019-01-16 15:20:00,130.23,130.25,130.11,130.11,12810.0,111.5589,111.5761,111.4561,111.4561,12810.0
2019-01-16 15:30:00,130.12,130.2,129.92,130.12,26602.0,111.4647,111.5332,111.2934,111.4647,26602.0
2019-01-16 15:40:00,130.14,130.16,129.81,129.98,37238.0,111.4818,111.499,111.1992,111.3448,37238.0
2019-01-16 15:50:00,129.96,130.19,129.88,129.93,59959.0,111.3276,111.5247,111.2591,111.3019,59959.0
2019-01-17 09:30:00,129.44,130.32,129.44,129.92,44572.0,110.8822,111.636,110.8822,111.2934,44572.0
2019-01-17 09:40:00,129.9,130.24,129.7,129.97,8778.0,111.2762,111.5675,111.1049,111.3362,8778.0
2019-01-17 09:50:00,129.94,130.25,129.85,130.19,22523.0,111.3105,111.5761,111.2334,111.5247,22523.0
2019-01-17 10:00:00,130.17,130.29,130.08,130.22,7728.0,111.5075,111.6103,111.4304,111.5504,7728.0
2019-01-17 10:10:00,130.22,130.29,129.96,130.06,63654.0,111.5504,111.6103,111.3276,111.4133,63654.0
2019-01-17 10:20:00,129.89,130.48,129.82,130.23,22701.0,111.2677,111.7731,111.2077,111.5589,22701.0
2019-01-17 10:30:00,130.17,130.24,130.06,130.09,3405.0,111.5075,111.5675,111.4133,111.439,3405.0
2019-01-17 10:40:00,130.16,130.26,130.06,130.19,17263.0,111.499,111.5846,111.4133,111.5247,17263.0
2019-01-17 10:50:00,130.21,130.55,130.18,130.31,13681.0,111.5418,111.8331,111.5161,111.6275,13681.0
2019-01-17 11:00:00,130.38,130.7,130.38,130.45,18793.0,111.6874,111.9616,111.6874,111.7474,18793.0
2019-01-17 11:10:00,130.51,130.71,130.42,130.42,12695.0,111.7988,111.9701,111.7217,111.7217,12695.0
2019-01-17 11:20:00,130.48,130.7,130.46,130.7,9866.0,111.7731,111.9616,111.756,111.9616,9866.0
2019-01-17 11:30:00,130.63,130.74,130.5,130.6,12163.0,111.9016,111.9958,111.7902,111.8759,12163.0
2019-01-17 11:40:00,130.54,130.64,130.45,130.53,14764.0,111.8245,111.9102,111.7474,111.8159,14764.0
2019-01-17 11:50:00,130.53,130.53,130.32,130.39,14156.0,111.8159,111.8159,111.636,111.696,14156.0
2019-01-17 12:00:00,130.37,130.41,130.18,130.3,8528.0,111.6789,111.7131,111.5161,111.6189,8528.0
2019-01-17 12:10:00,130.33,130.49,130.26,130.47,27956.0,111.6446,111.7817,111.5846,111.7645,27956.0
2019-01-17 12:20:00,130.52,130.53,130.41,130.48,6270.0,111.8074,111.8159,111.7131,111.7731,6270.0
2019-01-17 12:30:00,130.52,130.6,130.43,130.47,4211.0,111.8074,111.8759,111.7303,111.7645,4211.0
2019-01-17 12:40:00,130.5,130.59,130.3,130.39,6842.0,111.7902,111.8673,111.6189,111.696,6842.0
2019-01-17 12:50:00,130.48,130.48,130.3,130.36,7991.0,111.7731,111.7731,111.6189,111.6703,7991.0
2019-01-17 13:00:00,130.4,130.66,130.4,130.66,9150.0,111.7046,111.9273,111.7046,111.9273,9150.0
2019-01-17 13:10:00,130.68,130.75,130.6,130.63,6627.0,111.9444,112.0044,111.8759,111.9016,6627.0
2019-01-17 13:20:00,130.63,130.82,130.6,130.76,5901.0,111.9016,112.0643,111.8759,112.013,5901.0
2019-01-17 13:30:00,130.73,130.8,130.68,130.74,7267.0,111.9873,112.0472,111.9444,111.9958,7267.0
2019-01-17 13:40:00,130.73,130.84,130.67,130.68,12387.0,111.9873,112.0815,111.9359,111.9444,12387.0
2019-01-17 13:50:00,130.73,130.77,130.59,130.76,7987.0,111.9873,112.0215,111.8673,112.013,7987.0
2019-01-17 14:00:00,130.75,130.8,130.57,130.66,13897.0,112.0044,112.0472,111.8502,111.9273,13897.0
2019-01-17 14:10:00,130.69,130.69,130.54,130.63,5090.0,111.953,111.953,111.8245,111.9016,5090.0
2019-01-17 14:20:00,130.65,130.65,130.48,130.55,5714.0,111.9187,111.9187,111.7731,111.8331,5714.0
2019-01-17 14:30:00,130.6,131.1,130.58,130.99,14811.0,111.8759,112.3042,111.8588,112.21,14811.0
2019-01-17 14:40:00,131.03,132.55,131.03,132.43,30344.0,112.2442,113.5463,112.2442,113.4435,30344.0
2019-01-17 14:50:00,132.6,132.61,131.49,131.63,24057.0,113.5891,113.5977,112.6383,112.7582,24057.0
2019-01-17 15:00:00,131.76,131.76,131.21,131.3,48449.0,112.8696,112.8696,112.3984,112.4755,48449.0
2019-01-17 15:10:00,131.31,131.53,131.07,131.53,26180.0,112.4841,112.6726,112.2785,112.6726,26180.0
2019-01-17 15:20:00,131.48,131.94,131.45,131.94,22256.0,112.6297,113.0238,112.604,113.0238,22256.0
2019-01-17 15:30:00,131.91,132.3,131.89,132.21,53828.0,112.9981,113.3322,112.9809,113.2551,53828.0
2019-01-17 15:40:00,132.21,132.33,132.03,132.18,102569.0,113.2551,113.3579,113.1009,113.2294,102569.0
2019-01-17 15:50:00,132.19,132.73,132.04,132.67,175883.0,113.2379,113.7005,113.1094,113.6491,175883.0
2019-01-18 09:30:00,133.71,134.26,133.51,133.96,179030.0,114.54,115.0112,114.3687,114.7542,179030.0
2019-01-18 09:40:00,134.01,134.29,133.76,134.03,22003.0,114.797,115.0369,114.5828,114.8141,22003.0
2019-01-18 09:50:00,134.01,134.32,133.78,134.32,23217.0,114.797,115.0626,114.6,115.0626,23217.0
2019-01-18 10:00:00,134.4,134.44,133.91,134.2,15259.0,115.1311,115.1653,114.7113,114.9598,15259.0
2019-01-18 10:10:00,134.29,135.28,134.25,134.96,35840.0,115.0369,115.8849,115.0026,115.6108,35840.0
2019-01-18 10:20:00,135.01,135.04,134.46,134.65,10953.0,115.6536,115.6793,115.1825,115.3452,10953.0
2019-01-18 10:30:00,134.68,134.85,134.51,134.69,14440.0,115.3709,115.5166,115.2253,115.3795,14440.0
2019-01-18 10:40:00,134.64,135.14,134.63,134.9,10888.0,115.3367,115.765,115.3281,115.5594,10888.0
2019-01-18 10:50:00,134.98,135.36,134.98,135.36,14736.0,115.6279,115.9534,115.6279,115.9534,14736.0
2019-01-18 11:00:00,135.36,135.83,135.35,135.73,25483.0,115.9534,116.3561,115.9449,116.2704,25483.0
2019-01-18 11:10:00,135.78,135.91,135.68,135.77,26852.0,116.3132,116.4246,116.2276,116.3047,26852.0
2019-01-18 11:20:00,135.74,136.26,135.74,136.25,45939.0,116.279,116.7244,116.279,116.7158,45939.0
2019-01-18 11:30:00,136.21,136.57,136.08,136.56,35066.0,116.6816,116.99,116.5702,116.9814,35066.0
2019-01-18 11:40:00,136.57,136.72,136.52,136.57,27497.0,116.99,117.1185,116.9471,116.99,27497.0
2019-01-18 11:50:00,136.55,136.71,136.41,136.53,31985.0,116.9728,117.1099,116.8529,116.9557,31985.0
2019-01-18 12:00:00,136.56,136.92,136.56,136.92,36195.0,116.9814,117.2898,116.9814,117.2898,36195.0
2019-01-18 12:10:00,136.91,137.36,136.86,137.2,20689.0,117.2812,117.6667,117.2384,117.5296,20689.0
2019-01-18 12:20:00,137.17,137.41,137.09,137.39,22744.0,117.5039,117.7095,117.4354,117.6924,22744.0
2019-01-18 12:30:00,137.36,137.36,136.89,136.9,25729.0,117.6667,117.6667,117.2641,117.2727,25729.0
2019-01-18 12:40:00,136.94,137.41,136.94,137.14,31563.0,117.3069,117.7095,117.3069,117.4783,31563.0
2019-01-18 12:50:00,137.13,137.39,137.0,137.39,21297.0,117.4697,117.6924,117.3583,117.6924,21297.0
2019-01-18 13:00:00,137.35,137.5,137.24,137.3,23636.0,117.6581,117.7866,117.5639,117.6153,23636.0
2019-01-18 13:10:00,137.28,137.38,137.09,137.14,20551.0,117.5982,117.6838,117.4354,117.4783,20551.0
2019-01-18 13:20:00,137.18,137.18,136.76,136.8,24429.0,117.5125,117.5125,117.1527,117.187,24429.0
2019-01-18 13:30:00,136.83,136.9,136.36,136.45,21058.0,117.2127,117.2727,116.8101,116.8872,21058.0
2019-01-18 13:40:00,136.36,136.62,136.34,136.59,17417.0,116.8101,117.0328,116.7929,117.0071,17417.0
2019-01-18 13:50:00,136.57,136.71,136.54,136.71,8230.0,116.99,117.1099,116.9643,117.1099,8230.0
2019-01-18 14:00:00,136.7,136.8,136.55,136.8,12557.0,117.1013,117.187,116.9728,117.187,12557.0
2019-01-18 14:10:00,136.78,136.8,136.5,136.55,14143.0,117.1699,117.187,116.93,116.9728,14143.0
2019-01-18 14:20:00,136.5,136.63,136.3,136.46,19555.0,116.93,117.0414,116.7587,116.8957,19555.0
2019-01-18 14:30:00,136.43,136.48,136.1,136.11,18187.0,116.87,116.9129,116.5874,116.5959,18187.0
2019-01-18 14:40:00,136.11,136.27,136.03,136.19,13313.0,116.5959,116.733,116.5274,116.6645,13313.0
2019-01-18 14:50:00,136.23,136.3,136.1,136.14,17034.0,116.6987,116.7587,116.5874,116.6216,17034.0
2019-01-18 15:00:00,136.15,136.15,135.83,135.88,18207.0,116.6302,116.6302,116.3561,116.3989,18207.0
2019-01-18 15:10:00,135.83,136.16,135.83,136.13,14969.0,116.3561,116.6388,116.3561,116.6131,14969.0
2019-01-18 15:20:00,136.16,136.19,136.02,136.14,12936.0,116.6388,116.6645,116.5188,116.6216,12936.0
2019-01-18 15:30:00,136.17,136.45,136.17,136.43,34296.0,116.6473,116.8872,116.6473,116.87,34296.0
2019-01-18 15:40:00,136.45,136.51,136.33,136.43,48658.0,116.8872,116.9386,116.7844,116.87,48658.0
2019-01-18 15:50:00,136.42,136.76,136.15,136.65,113468.0,116.8615,117.1527,116.6302,117.0585,113468.0
2019-01-22 09:30:00,134.98,135.67,133.65,133.94,72393.0,115.6279,116.219,114.4886,114.737,72393.0
2019-01-22 09:40:00,133.93,134.35,133.34,133.49,29956.0,114.7285,115.0883,114.2231,114.3516,29956.0
2019-01-22 09:50:00,133.29,133.59,132.98,133.41,39051.0,114.1802,114.4372,113.9147,114.283,39051.0
2019-01-22 10:00:00,133.36,133.46,132.8,132.85,42503.0,114.2402,114.3259,113.7605,113.8033,42503.0
2019-01-22 10:10:00,132.89,133.23,132.76,133.12,27853.0,113.8376,114.1288,113.7262,114.0346,27853.0
2019-01-22 10:20:00,133.09,133.44,133.04,133.27,14594.0,114.0089,114.3087,113.9661,114.1631,14594.0
2019-01-22 10:30:00,133.37,133.42,133.19,133.3,16744.0,114.2488,114.2916,114.0946,114.1888,16744.0
2019-01-22 10:40:00,133.12,133.21,132.96,133.06,15572.0,114.0346,114.1117,113.8975,113.9832,15572.0
2019-01-22 10:50:00,133.1,133.11,132.6,132.6,28782.0,114.0175,114.026,113.5891,113.5891,28782.0
2019-01-22 11:00:00,132.65,132.87,132.6,132.74,17555.0,113.632,113.8204,113.5891,113.7091,17555.0
2019-01-22 11:10:00,132.75,133.04,132.67,133.0,12966.0,113.7176,113.9661,113.6491,113.9318,12966.0
2019-01-22 11:20:00,133.0,133.14,132.94,133.0,19911.0,113.9318,114.0517,113.8804,113.9318,19911.0
2019-01-22 11:30:00,133.01,133.18,132.86,132.91,22090.0,113.9404,114.086,113.8119,113.8547,22090.0
2019-01-22 11:40:00,132.87,132.87,132.32,132.5,35788.0,113.8204,113.8204,113.3493,113.5035,35788.0
2019-01-22 11:50:00,132.48,132.57,132.12,132.22,11077.0,113.4864,113.5635,113.178,113.2636,11077.0
2019-01-22 12:00:00,132.26,132.6,132.22,132.49,28495.0,113.2979,113.5891,113.2636,113.4949,28495.0
2019-01-22 12:10:00,132.5,132.55,132.36,132.36,12563.0,113.5035,113.5463,113.3836,113.3836,12563.0
2019-01-22 12:20:00,132.44,132.56,132.36,132.46,13207.0,113.4521,113.5549,113.3836,113.4692,13207.0
2019-01-22 12:30:00,132.46,132.61,132.42,132.46,20630.0,113.4692,113.5977,113.435,113.4692,20630.0
2019-01-22 12:40:00,132.46,132.46,132.3,132.34,13045.0,113.4692,113.4692,113.3322,113.3664,13045.0
2019-01-22 12:50:00,132.34,132.41,132.2,132.2,7707.0,113.3664,113.4264,113.2465,113.2465,7707.0
2019-01-22 13:00:00,132.19,132.19,131.84,131.85,15108.0,113.2379,113.2379,112.9381,112.9467,15108.0
2019-01-22 13:10:00,131.84,131.84,131.47,131.58,27185.0,112.9381,112.9381,112.6212,112.7154,27185.0
2019-01-22 13:20:00,131.53,132.07,131.52,131.79,31939.0,112.6726,113.1351,112.664,112.8953,31939.0
2019-01-22 13:30:00,131.85,132.1,131.68,132.03,38289.0,112.9467,113.1608,112.8011,113.1009,38289.0
2019-01-22 13:40:00,132.05,132.09,131.79,132.06,14728.0,113.118,113.1523,112.8953,113.1266,14728.0
2019-01-22 13:50:00,132.08,132.32,131.99,132.13,13012.0,113.1437,113.3493,113.0666,113.1865,13012.0
2019-01-22 14:00:00,132.14,132.2,131.97,132.06,14012.0,113.1951,113.2465,113.0495,113.1266,14012.0
2019-01-22 14:10:00,132.11,132.67,131.99,132.49,20968.0,113.1694,113.6491,113.0666,113.4949,20968.0
2019-01-22 14:20:00,132.53,132.53,132.07,132.12,7559.0,113.5292,113.5292,113.1351,113.178,7559.0
2019-01-22 14:30:00,132.1,132.2,131.83,131.85,24960.0,113.1608,113.2465,112.9295,112.9467,24960.0
2019-01-22 14:40:00,131.86,131.91,131.42,131.45,40998.0,112.9552,112.9981,112.5783,112.604,40998.0
2019-01-22 14:50:00,131.49,131.61,131.39,131.61,23168.0,112.6383,112.7411,112.5526,112.7411,23168.0
2019-01-22 15:00:00,131.57,131.6,131.28,131.39,44302.0,112.7068,112.7325,112.4584,112.5526,44302.0
2019-01-22 15:10:00,131.48,131.59,131.38,131.59,25438.0,112.6297,112.724,112.5441,112.724,25438.0
2019-01-22 15:20:00,131.65,131.76,131.54,131.59,32812.0,112.7754,112.8696,112.6811,112.724,32812.0
2019-01-22 15:30:00,131.6,132.0,131.25,132.0,39091.0,112.7325,113.0752,112.4327,113.0752,39091.0
2019-01-22 15:40:00,131.95,132.11,131.39,131.46,61572.0,113.0323,113.1694,112.5526,112.6126,61572.0
2019-01-22 15:50:00,131.48,132.17,131.3,132.17,113868.0,112.6297,113.2208,112.4755,113.2208,113868.0
2019-01-23 09:30:00,132.69,133.25,132.69,133.08,17198.0,113.6662,114.146,113.6662,114.0003,17198.0
2019-01-23 09:40:00,132.98,133.2,132.79,132.98,11459.0,113.9147,114.1031,113.7519,113.9147,11459.0
2019-01-23 09:50:00,133.02,133.11,132.56,132.56,12564.0,113.9489,114.026,113.5549,113.5549,12564.0
2019-01-23 10:00:00,132.61,132.96,132.44,132.55,13641.0,113.5977,113.8975,113.4521,113.5463,13641.0
2019-01-23 10:10:00,132.56,132.74,132.29,132.29,7162.0,113.5549,113.7091,113.3236,113.3236,7162.0
2019-01-23 10:20:00,132.21,132.54,132.16,132.34,24681.0,113.2551,113.5378,113.2122,113.3664,24681.0
2019-01-23 10:30:00,132.36,132.46,132.23,132.28,7680.0,113.3836,113.4692,113.2722,113.315,7680.0
2019-01-23 10:40:00,132.2,132.2,131.78,131.9,18116.0,113.2465,113.2465,112.8867,112.9895,18116.0
2019-01-23 10:50:00,131.86,131.91,131.5,131.65,11165.0,112.9552,112.9981,112.6469,112.7754,11165.0
2019-01-23 11:00:00,131.69,132.12,131.67,132.06,25639.0,112.8096,113.178,112.7925,113.1266,25639.0
2019-01-23 11:10:00,132.09,132.19,131.46,131.52,16171.0,113.1523,113.2379,112.6126,112.664,16171.0
2019-01-23 11:20:00,131.47,131.52,131.13,131.39,14269.0,112.6212,112.664,112.3299,112.5526,14269.0
2019-01-23 11:30:00,131.38,131.59,131.28,131.59,8247.0,112.5441,112.724,112.4584,112.724,8247.0
2019-01-23 11:40:00,131.56,131.56,130.92,130.94,7319.0,112.6983,112.6983,112.15,112.1671,7319.0
2019-01-23 11:50:00,130.93,131.01,130.59,130.7,20904.0,112.1586,112.2271,111.8673,111.9616,20904.0
2019-01-23 12:00:00,130.72,130.77,130.24,130.31,52192.0,111.9787,112.0215,111.5675,111.6275,52192.0
2019-01-23 12:10:00,130.3,130.47,130.07,130.1,16095.0,111.6189,111.7645,111.4219,111.4476,16095.0
2019-01-23 12:20:00,130.14,130.48,130.06,130.33,44651.0,111.4818,111.7731,111.4133,111.6446,44651.0
2019-01-23 12:30:00,130.31,130.5,130.15,130.22,30379.0,111.6275,111.7902,111.4904,111.5504,30379.0
2019-01-23 12:40:00,130.18,130.44,130.13,130.41,20361.0,111.5161,111.7388,111.4733,111.7131,20361.0
2019-01-23 12:50:00,130.4,130.61,130.34,130.42,13084.0,111.7046,111.8845,111.6532,111.7217,13084.0
2019-01-23 13:00:00,130.45,130.53,130.17,130.53,13204.0,111.7474,111.8159,111.5075,111.8159,13204.0
2019-01-23 13:10:00,130.55,130.8,130.43,130.66,21254.0,111.8331,112.0472,111.7303,111.9273,21254.0
2019-01-23 13:20:00,130.67,130.72,130.46,130.47,6452.0,111.9359,111.9787,111.756,111.7645,6452.0
2019-01-23 13:30:00,130.48,130.81,130.45,130.73,15078.0,111.7731,112.0558,111.7474,111.9873,15078.0
2019-01-23 13:40:00,130.74,130.85,130.63,130.69,11046.0,111.9958,112.09,111.9016,111.953,11046.0
2019-01-23 13:50:00,130.69,130.78,130.57,130.73,13963.0,111.953,112.0301,111.8502,111.9873,13963.0
2019-01-23 14:00:00,130.76,131.13,130.76,130.96,11121.0,112.013,112.3299,112.013,112.1843,11121.0
2019-01-23 14:10:00,130.98,131.06,130.7,130.75,11201.0,112.2014,112.2699,111.9616,112.0044,11201.0
2019-01-23 14:20:00,130.76,131.14,130.76,131.08,12542.0,112.013,112.3385,112.013,112.2871,12542.0
2019-01-23 14:30:00,131.11,131.16,130.78,130.89,22639.0,112.3128,112.3556,112.0301,112.1243,22639.0
2019-01-23 14:40:00,130.88,130.9,130.55,130.6,25670.0,112.1157,112.1329,111.8331,111.8759,25670.0
2019-01-23 14:50:00,130.59,130.7,130.42,130.47,35789.0,111.8673,111.9616,111.7217,111.7645,35789.0
2019-01-23 15:00:00,130.47,130.77,130.47,130.6,26571.0,111.7645,112.0215,111.7645,111.8759,26571.0
2019-01-23 15:10:00,130.61,131.2,130.56,131.14,12800.0,111.8845,112.3899,111.8416,112.3385,12800.0
2019-01-23 15:20:00,131.15,131.32,131.01,131.17,15947.0,112.347,112.4927,112.2271,112.3642,15947.0
2019-01-23 15:30:00,131.2,131.22,130.93,130.96,24840.0,112.3899,112.407,112.1586,112.1843,24840.0
2019-01-23 15:40:00,130.97,131.17,130.85,131.11,35911.0,112.1928,112.3642,112.09,112.3128,35911.0
2019-01-23 15:50:00,131.1,131.26,130.93,131.12,69012.0,112.3042,112.4413,112.1586,112.3213,69012.0
2019-01-24 09:30:00,131.31,131.44,130.27,130.27,17112.0,112.4841,112.5955,111.5932,111.5932,17112.0
2019-01-24 09:40:00,130.3,130.57,130.16,130.16,18400.0,111.6189,111.8502,111.499,111.499,18400.0
2019-01-24 09:50:00,130.13,130.56,130.09,130.38,115994.0,111.4733,111.8416,111.439,111.6874,115994.0
2019-01-24 10:00:00,130.31,130.89,130.27,130.88,11937.0,111.6275,112.1243,111.5932,112.1157,11937.0
2019-01-24 10:10:00,130.82,131.4,130.82,131.08,14211.0,112.0643,112.5612,112.0643,112.2871,14211.0
2019-01-24 10:20:00,131.07,131.42,130.93,131.42,10892.0,112.2785,112.5783,112.1586,112.5783,10892.0
2019-01-24 10:30:00,131.42,131.81,131.34,131.81,13572.0,112.5783,112.9124,112.5098,112.9124,13572.0
2019-01-24 10:40:00,131.88,131.88,131.56,131.56,7676.0,112.9724,112.9724,112.6983,112.6983,7676.0
2019-01-24 10:50:00,131.57,131.65,131.39,131.47,37848.0,112.7068,112.7754,112.5526,112.6212,37848.0
2019-01-24 11:00:00,131.44,131.63,131.28,131.52,22578.0,112.5955,112.7582,112.4584,112.664,22578.0
2019-01-24 11:10:00,131.57,131.6,130.99,131.03,9824.0,112.7068,112.7325,112.21,112.2442,9824.0
2019-01-24 11:20:00,131.1,131.32,131.01,131.1,8930.0,112.3042,112.4927,112.2271,112.3042,8930.0
2019-01-24 11:30:00,131.07,131.23,130.91,131.15,23421.0,112.2785,112.4156,112.1414,112.347,23421.0
2019-01-24 11:40:00,131.17,131.3,131.09,131.3,18213.0,112.3642,112.4755,112.2956,112.4755,18213.0
2019-01-24 11:50:00,131.27,131.55,131.13,131.46,14113.0,112.4498,112.6897,112.3299,112.6126,14113.0
2019-01-24 12:00:00,131.34,131.34,131.14,131.17,3103.0,112.5098,112.5098,112.3385,112.3642,3103.0
2019-01-24 12:10:00,131.14,131.29,131.09,131.16,6368.0,112.3385,112.467,112.2956,112.3556,6368.0
2019-01-24 12:20:00,131.16,131.32,131.13,131.22,11849.0,112.3556,112.4927,112.3299,112.407,11849.0
2019-01-24 12:30:00,131.2,131.32,131.02,131.29,17096.0,112.3899,112.4927,112.2357,112.467,17096.0
2019-01-24 12:40:00,131.3,131.3,131.13,131.13,9341.0,112.4755,112.4755,112.3299,112.3299,9341.0
2019-01-24 12:50:00,131.1,131.19,131.01,131.19,5800.0,112.3042,112.3813,112.2271,112.3813,5800.0
2019-01-24 13:00:00,131.19,131.2,130.75,130.75,19849.0,112.3813,112.3899,112.0044,112.0044,19849.0
2019-01-24 13:10:00,130.75,130.75,130.46,130.66,14127.0,112.0044,112.0044,111.756,111.9273,14127.0
2019-01-24 13:20:00,130.7,130.71,130.42,130.53,11612.0,111.9616,111.9701,111.7217,111.8159,11612.0
2019-01-24 13:30:00,130.55,130.7,130.46,130.65,10155.0,111.8331,111.9616,111.756,111.9187,10155.0
2019-01-24 13:40:00,130.63,130.7,130.38,130.65,9262.0,111.9016,111.9616,111.6874,111.9187,9262.0
2019-01-24 13:50:00,130.69,130.7,130.59,130.61,10834.0,111.953,111.9616,111.8673,111.8845,10834.0
2019-01-24 14:00:00,130.61,130.73,130.48,130.59,36778.0,111.8845,111.9873,111.7731,111.8673,36778.0
2019-01-24 14:10:00,130.62,130.72,130.53,130.67,7254.0,111.893,111.9787,111.8159,111.9359,7254.0
2019-01-24 14:20:00,130.69,130.71,130.57,130.65,24676.0,111.953,111.9701,111.8502,111.9187,24676.0
2019-01-24 14:30:00,130.62,130.78,130.54,130.74,34538.0,111.893,112.0301,111.8245,111.9958,34538.0
2019-01-24 14:40:00,130.74,130.88,130.63,130.78,26002.0,111.9958,112.1157,111.9016,112.0301,26002.0
2019-01-24 14:50:00,130.79,130.91,130.76,130.88,17237.0,112.0386,112.1414,112.013,112.1157,17237.0
2019-01-24 15:00:00,130.88,131.03,130.84,130.99,9788.0,112.1157,112.2442,112.0815,112.21,9788.0
2019-01-24 15:10:00,130.96,131.19,130.91,131.07,18538.0,112.1843,112.3813,112.1414,112.2785,18538.0
2019-01-24 15:20:00,131.05,131.05,130.8,130.85,16236.0,112.2614,112.2614,112.0472,112.09,16236.0
2019-01-24 15:30:00,130.87,130.87,130.58,130.58,16065.0,112.1072,112.1072,111.8588,111.8588,16065.0
2019-01-24 15:40:00,130.57,130.73,130.46,130.68,33635.0,111.8502,111.9873,111.756,111.9444,33635.0
2019-01-24 15:50:00,130.68,130.98,130.65,130.9,85149.0,111.9444,112.2014,111.9187,112.1329,85149.0
2019-01-25 09:30:00,132.5,132.81,131.4,131.79,37393.0,113.5035,113.769,112.5612,112.8953,37393.0
2019-01-25 09:40:00,131.76,132.59,131.68,132.59,31345.0,112.8696,113.5806,112.8011,113.5806,31345.0
2019-01-25 09:50:00,132.53,132.78,132.49,132.74,20143.0,113.5292,113.7433,113.4949,113.7091,20143.0
2019-01-25 10:00:00,132.9,133.25,132.89,133.24,24388.0,113.8461,114.146,113.8376,114.1374,24388.0
2019-01-25 10:10:00,133.22,133.47,133.14,133.33,16689.0,114.1203,114.3344,114.0517,114.2145,16689.0
2019-01-25 10:20:00,133.34,133.34,133.01,133.17,21057.0,114.2231,114.2231,113.9404,114.0774,21057.0
2019-01-25 10:30:00,133.17,133.35,133.01,133.28,19776.0,114.0774,114.2316,113.9404,114.1717,19776.0
2019-01-25 10:40:00,133.3,133.52,133.2,133.46,25065.0,114.1888,114.3772,114.1031,114.3259,25065.0
2019-01-25 10:50:00,133.47,133.83,133.47,133.79,25943.0,114.3344,114.6428,114.3344,114.6085,25943.0
2019-01-25 11:00:00,133.81,133.91,133.56,133.61,25091.0,114.6257,114.7113,114.4115,114.4543,25091.0
2019-01-25 11:10:00,133.59,133.59,133.24,133.26,18595.0,114.4372,114.4372,114.1374,114.1545,18595.0
2019-01-25 11:20:00,133.22,133.25,132.94,133.25,23832.0,114.1203,114.146,113.8804,114.146,23832.0
2019-01-25 11:30:00,133.22,133.48,133.21,133.44,15277.0,114.1203,114.343,114.1117,114.3087,15277.0
2019-01-25 11:40:00,133.47,133.58,133.4,133.58,12180.0,114.3344,114.4286,114.2745,114.4286,12180.0
2019-01-25 11:50:00,133.56,133.62,133.38,133.43,21998.0,114.4115,114.4629,114.2573,114.3002,21998.0
2019-01-25 12:00:00,133.4,133.61,133.29,133.34,19458.0,114.2745,114.4543,114.1802,114.2231,19458.0
2019-01-25 12:10:00,133.34,133.36,133.16,133.18,17781.0,114.2231,114.2402,114.0689,114.086,17781.0
2019-01-25 12:20:00,133.17,133.58,133.03,133.48,21411.0,114.0774,114.4286,113.9575,114.343,21411.0
2019-01-25 12:30:00,133.53,133.53,133.2,133.39,16266.0,114.3858,114.3858,114.1031,114.2659,16266.0
2019-01-25 12:40:00,133.44,133.44,132.76,132.8,12500.0,114.3087,114.3087,113.7262,113.7605,12500.0
2019-01-25 12:50:00,132.82,133.07,132.61,133.06,12472.0,113.7776,113.9918,113.5977,113.9832,12472.0
2019-01-25 13:00:00,133.08,133.27,133.02,133.1,9673.0,114.0003,114.1631,113.9489,114.0175,9673.0
2019-01-25 13:10:00,133.1,133.29,132.89,133.05,22018.0,114.0175,114.1802,113.8376,113.9746,22018.0
2019-01-25 13:20:00,133.06,133.27,133.05,133.15,10710.0,113.9832,114.1631,113.9746,114.0603,10710.0
2019-01-25 13:30:00,133.17,133.25,132.85,132.85,12138.0,114.0774,114.146,113.8033,113.8033,12138.0
2019-01-25 13:40:00,132.85,132.99,132.85,132.94,10405.0,113.8033,113.9232,113.8033,113.8804,10405.0
2019-01-25 13:50:00,132.93,133.04,132.89,132.93,10610.0,113.8718,113.9661,113.8376,113.8718,10610.0
2019-01-25 14:00:00,132.98,133.26,132.76,133.24,11035.0,113.9147,114.1545,113.7262,114.1374,11035.0
2019-01-25 14:10:00,133.21,133.22,132.99,133.1,15155.0,114.1117,114.1203,113.9232,114.0175,15155.0
2019-01-25 14:20:00,133.12,133.12,132.72,132.79,15131.0,114.0346,114.0346,113.6919,113.7519,15131.0
2019-01-25 14:30:00,132.83,132.94,132.68,132.92,12757.0,113.7862,113.8804,113.6577,113.8633,12757.0
2019-01-25 14:40:00,132.93,133.19,132.85,133.17,22550.0,113.8718,114.0946,113.8033,114.0774,22550.0
2019-01-25 14:50:00,133.08,133.34,133.06,133.26,16432.0,114.0003,114.2231,113.9832,114.1545,16432.0
2019-01-25 15:00:00,133.22,133.3,133.15,133.22,16058.0,114.1203,114.1888,114.0603,114.1203,16058.0
2019-01-25 15:10:00,133.24,133.28,133.11,133.25,14320.0,114.1374,114.1717,114.026,114.146,14320.0
2019-01-25 15:20:00,133.24,133.36,133.03,133.08,18383.0,114.1374,114.2402,113.9575,114.0003,18383.0
2019-01-25 15:30:00,133.1,133.12,132.88,133.02,38784.0,114.0175,114.0346,113.829,113.9489,38784.0
2019-01-25 15:40:00,133.01,133.19,132.91,133.15,38102.0,113.9404,114.0946,113.8547,114.0603,38102.0
2019-01-25 15:50:00,133.14,133.26,133.01,133.25,106626.0,114.0517,114.1545,113.9404,114.146,106626.0
2019-01-28 09:30:00,131.66,131.66,130.84,131.24,28824.0,112.7839,112.7839,112.0815,112.4241,28824.0
2019-01-28 09:40:00,131.13,131.42,130.96,131.33,26603.0,112.3299,112.5783,112.1843,112.5012,26603.0
2019-01-28 09:50:00,131.26,131.44,130.98,131.32,38052.0,112.4413,112.5955,112.2014,112.4927,38052.0
2019-01-28 10:00:00,131.24,131.56,131.18,131.35,46125.0,112.4241,112.6983,112.3727,112.5184,46125.0
2019-01-28 10:10:00,131.31,131.31,130.75,131.05,16743.0,112.4841,112.4841,112.0044,112.2614,16743.0
2019-01-28 10:20:00,131.1,131.33,130.99,131.0,8932.0,112.3042,112.5012,112.21,112.2185,8932.0
2019-01-28 10:30:00,131.07,131.34,130.96,131.16,19727.0,112.2785,112.5098,112.1843,112.3556,19727.0
2019-01-28 10:40:00,131.19,131.37,131.1,131.13,9663.0,112.3813,112.5355,112.3042,112.3299,9663.0
2019-01-28 10:50:00,131.01,131.23,130.97,130.97,8500.0,112.2271,112.4156,112.1928,112.1928,8500.0
2019-01-28 11:00:00,130.93,131.03,130.62,130.83,13846.0,112.1586,112.2442,111.893,112.0729,13846.0
2019-01-28 11:10:00,130.78,130.96,130.66,130.72,21764.0,112.0301,112.1843,111.9273,111.9787,21764.0
2019-01-28 11:20:00,130.68,130.87,130.62,130.82,21768.0,111.9444,112.1072,111.893,112.0643,21768.0
2019-01-28 11:30:00,130.82,130.93,130.33,130.4,32297.0,112.0643,112.1586,111.6446,111.7046,32297.0
2019-01-28 11:40:00,130.35,130.36,129.82,129.99,28562.0,111.6617,111.6703,111.2077,111.3533,28562.0
2019-01-28 11:50:00,129.95,130.06,129.81,129.93,19581.0,111.3191,111.4133,111.1992,111.3019,19581.0
2019-01-28 12:00:00,129.95,130.02,129.72,129.96,16417.0,111.3191,111.379,111.1221,111.3276,16417.0
2019-01-28 12:10:00,129.94,130.27,129.93,130.19,10664.0,111.3105,111.5932,111.3019,111.5247,10664.0
2019-01-28 12:20:00,130.14,130.47,130.14,130.34,12441.0,111.4818,111.7645,111.4818,111.6532,12441.0
2019-01-28 12:30:00,130.37,130.42,130.22,130.41,12035.0,111.6789,111.7217,111.5504,111.7131,12035.0
2019-01-28 12:40:00,130.42,130.55,130.38,130.46,14033.0,111.7217,111.8331,111.6874,111.756,14033.0
2019-01-28 12:50:00,130.46,130.5,130.24,130.29,8038.0,111.756,111.7902,111.5675,111.6103,8038.0
2019-01-28 13:00:00,130.25,130.66,130.17,130.47,30034.0,111.5761,111.9273,111.5075,111.7645,30034.0
2019-01-28 13:10:00,130.49,130.61,130.34,130.47,42084.0,111.7817,111.8845,111.6532,111.7645,42084.0
2019-01-28 13:20:00,130.5,130.58,130.25,130.29,66587.0,111.7902,111.8588,111.5761,111.6103,66587.0
2019-01-28 13:30:00,130.32,130.49,130.23,130.37,62971.0,111.636,111.7817,111.5589,111.6789,62971.0
2019-01-28 13:40:00,130.37,130.43,130.34,130.39,51667.0,111.6789,111.7303,111.6532,111.696,51667.0
2019-01-28 13:50:00,130.4,130.43,130.19,130.26,34972.0,111.7046,111.7303,111.5247,111.5846,34972.0
2019-01-28 14:00:00,130.28,130.37,130.01,130.08,22636.0,111.6018,111.6789,111.3705,111.4304,22636.0
2019-01-28 14:10:00,130.11,130.14,129.97,130.12,29634.0,111.4561,111.4818,111.3362,111.4647,29634.0
2019-01-28 14:20:00,130.14,130.26,129.99,130.13,19522.0,111.4818,111.5846,111.3533,111.4733,19522.0
2019-01-28 14:30:00,130.14,130.27,130.08,130.15,36806.0,111.4818,111.5932,111.4304,111.4904,36806.0
2019-01-28 14:40:00,130.16,130.17,130.0,130.09,54742.0,111.499,111.5075,111.3619,111.439,54742.0
2019-01-28 14:50:00,130.12,130.5,130.12,130.45,45811.0,111.4647,111.7902,111.4647,111.7474,45811.0
2019-01-28 15:00:00,130.46,130.5,130.21,130.3,22221.0,111.756,111.7902,111.5418,111.6189,22221.0
2019-01-28 15:10:00,130.3,130.52,130.28,130.36,26498.0,111.6189,111.8074,111.6018,111.6703,26498.0
2019-01-28 15:20:00,130.4,130.64,130.37,130.47,33406.0,111.7046,111.9102,111.6789,111.7645,33406.0
2019-01-28 15:30:00,130.46,130.65,130.45,130.53,62599.0,111.756,111.9187,111.7474,111.8159,62599.0
2019-01-28 15:40:00,130.51,130.63,130.5,130.53,49011.0,111.7988,111.9016,111.7902,111.8159,49011.0
2019-01-28 15:50:00,130.52,131.06,130.43,131.05,83471.0,111.8074,112.2699,111.7303,112.2614,83471.0
2019-01-29 09:30:00,131.56,132.09,131.44,132.06,44394.0,112.6983,113.1523,112.5955,113.1266,44394.0
2019-01-29 09:40:00,131.98,132.65,131.84,132.57,25470.0,113.058,113.632,112.9381,113.5635,25470.0
2019-01-29 09:50:00,132.56,133.47,132.54,133.36,30079.0,113.5549,114.3344,113.5378,114.2402,30079.0
2019-01-29 10:00:00,133.34,134.17,133.31,133.71,77865.0,114.2231,114.9341,114.1974,114.54,77865.0
2019-01-29 10:10:00,133.7,134.29,133.67,134.26,54204.0,114.5314,115.0369,114.5057,115.0112,54204.0
2019-01-29 10:20:00,134.21,134.76,133.87,134.75,29709.0,114.9683,115.4395,114.6771,115.4309,29709.0
2019-01-29 10:30:00,134.78,135.04,134.54,134.85,37925.0,115.4566,115.6793,115.251,115.5166,37925.0
2019-01-29 10:40:00,134.84,134.96,134.41,134.57,33652.0,115.508,115.6108,115.1397,115.2767,33652.0
2019-01-29 10:50:00,134.6,134.6,133.85,134.06,47112.0,115.3024,115.3024,114.6599,114.8398,47112.0
2019-01-29 11:00:00,134.02,134.25,133.94,134.03,32911.0,114.8056,115.0026,114.737,114.8141,32911.0
2019-01-29 11:10:00,134.05,134.15,133.85,134.1,33086.0,114.8313,114.9169,114.6599,114.8741,33086.0
2019-01-29 11:20:00,134.11,134.33,134.03,134.16,18116.0,114.8827,115.0711,114.8141,114.9255,18116.0
2019-01-29 11:30:00,134.2,134.64,134.19,134.55,25545.0,114.9598,115.3367,114.9512,115.2596,25545.0
2019-01-29 11:40:00,134.55,134.83,134.48,134.83,16351.0,115.2596,115.4994,115.1996,115.4994,16351.0
2019-01-29 11:50:00,134.85,135.22,134.75,135.21,33519.0,115.5166,115.8335,115.4309,115.825,33519.0
2019-01-29 12:00:00,135.16,135.23,135.04,135.06,23755.0,115.7821,115.8421,115.6793,115.6965,23755.0
2019-01-29 12:10:00,135.02,135.32,134.95,135.23,23062.0,115.6622,115.9192,115.6022,115.8421,23062.0
2019-01-29 12:20:00,135.2,135.28,135.06,135.09,15884.0,115.8164,115.8849,115.6965,115.7222,15884.0
2019-01-29 12:30:00,135.1,135.1,134.8,134.96,13403.0,115.7307,115.7307,115.4737,115.6108,13403.0
2019-01-29 12:40:00,134.96,135.1,134.87,135.05,19409.0,115.6108,115.7307,115.5337,115.6879,19409.0
2019-01-29 12:50:00,135.09,135.31,135.0,135.03,21624.0,115.7222,115.9106,115.6451,115.6708,21624.0
2019-01-29 13:00:00,135.02,135.05,134.9,135.0,24797.0,115.6622,115.6879,115.5594,115.6451,24797.0
2019-01-29 13:10:00,135.01,135.13,134.93,135.12,15210.0,115.6536,115.7564,115.5851,115.7479,15210.0
2019-01-29 13:20:00,135.14,135.21,135.05,135.14,17899.0,115.765,115.825,115.6879,115.765,17899.0
2019-01-29 13:30:00,135.16,135.17,134.81,134.98,20643.0,115.7821,115.7907,115.4823,115.6279,20643.0
2019-01-29 13:40:00,134.98,135.26,134.92,135.22,15415.0,115.6279,115.8678,115.5765,115.8335,15415.0
2019-01-29 13:50:00,135.2,135.23,135.08,135.2,15000.0,115.8164,115.8421,115.7136,115.8164,15000.0
2019-01-29 14:00:00,135.15,135.22,135.05,135.22,17046.0,115.7736,115.8335,115.6879,115.8335,17046.0
2019-01-29 14:10:00,135.21,135.27,135.19,135.25,13240.0,115.825,115.8764,115.8078,115.8592,13240.0
2019-01-29 14:20:00,135.25,135.3,135.19,135.3,14259.0,115.8592,115.9021,115.8078,115.9021,14259.0
2019-01-29 14:30:00,135.3,135.44,135.25,135.32,19696.0,115.9021,116.022,115.8592,115.9192,19696.0
2019-01-29 14:40:00,135.29,135.33,135.04,135.11,20923.0,115.8935,115.9278,115.6793,115.7393,20923.0
2019-01-29 14:50:00,135.14,135.2,135.06,135.13,16853.0,115.765,115.8164,115.6965,115.7564,16853.0
2019-01-29 15:00:00,135.1,135.23,135.01,135.19,26899.0,115.7307,115.8421,115.6536,115.8078,26899.0
2019-01-29 15:10:00,135.23,135.43,135.21,135.42,18573.0,115.8421,116.0134,115.825,116.0048,18573.0
2019-01-29 15:20:00,135.43,135.57,135.37,135.54,29041.0,116.0134,116.1333,115.962,116.1076,29041.0
2019-01-29 15:30:00,135.56,135.65,135.44,135.49,35385.0,116.1248,116.2019,116.022,116.0648,35385.0
2019-01-29 15:40:00,135.51,135.52,134.91,134.91,65597.0,116.0819,116.0905,115.568,115.568,65597.0
2019-01-29 15:50:00,134.91,134.95,134.79,134.95,138319.0,115.568,115.6022,115.4652,115.6022,138319.0
2019-01-30 09:30:00,135.83,135.83,134.13,134.53,39017.0,116.3561,116.3561,114.8998,115.2424,39017.0
2019-01-30 09:40:00,134.65,134.74,133.94,134.18,15775.0,115.3452,115.4223,114.737,114.9426,15775.0
2019-01-30 09:50:00,134.15,134.26,133.94,134.05,18098.0,114.9169,115.0112,114.737,114.8313,18098.0
2019-01-30 10:00:00,134.14,134.14,133.74,133.92,15949.0,114.9084,114.9084,114.5657,114.7199,15949.0
2019-01-30 10:10:00,133.99,134.38,133.72,133.97,21828.0,114.7799,115.114,114.5486,114.7627,21828.0
2019-01-30 10:20:00,133.98,134.14,133.78,134.02,16875.0,114.7713,114.9084,114.6,114.8056,16875.0
2019-01-30 10:30:00,134.11,134.29,133.93,134.29,10318.0,114.8827,115.0369,114.7285,115.0369,10318.0
2019-01-30 10:40:00,134.29,134.58,134.04,134.33,14582.0,115.0369,115.2853,114.8227,115.0711,14582.0
2019-01-30 10:50:00,134.32,134.32,134.01,134.16,15441.0,115.0626,115.0626,114.797,114.9255,15441.0
2019-01-30 11:00:00,134.18,134.6,134.12,134.47,12315.0,114.9426,115.3024,114.8912,115.191,12315.0
2019-01-30 11:10:00,134.52,134.81,134.41,134.77,16366.0,115.2339,115.4823,115.1397,115.448,16366.0
2019-01-30 11:20:00,134.82,135.06,134.64,135.06,19731.0,115.4909,115.6965,115.3367,115.6965,19731.0
2019-01-30 11:30:00,135.11,135.15,134.91,134.92,16058.0,115.7393,115.7736,115.568,115.5765,16058.0
2019-01-30 11:40:00,134.92,135.41,134.89,135.37,16325.0,115.5765,115.9963,115.5508,115.962,16325.0
2019-01-30 11:50:00,135.35,135.37,135.08,135.19,19482.0,115.9449,115.962,115.7136,115.8078,19482.0
2019-01-30 12:00:00,135.19,135.42,135.05,135.39,16419.0,115.8078,116.0048,115.6879,115.9791,16419.0
2019-01-30 12:10:00,135.35,135.74,135.35,135.52,16607.0,115.9449,116.279,115.9449,116.0905,16607.0
2019-01-30 12:20:00,135.51,135.51,134.93,134.96,44442.0,116.0819,116.0819,115.5851,115.6108,44442.0
2019-01-30 12:30:00,134.97,134.97,134.6,134.79,19680.0,115.6194,115.6194,115.3024,115.4652,19680.0
2019-01-30 12:40:00,134.8,134.88,134.35,134.73,13313.0,115.4737,115.5423,115.0883,115.4138,13313.0
2019-01-30 12:50:00,134.74,134.77,134.38,134.56,17905.0,115.4223,115.448,115.114,115.2681,17905.0
2019-01-30 13:00:00,134.57,134.57,134.38,134.45,29871.0,115.2767,115.2767,115.114,115.1739,29871.0
2019-01-30 13:10:00,134.48,134.79,134.41,134.61,14598.0,115.1996,115.4652,115.1397,115.311,14598.0
2019-01-30 13:20:00,134.58,134.59,134.29,134.47,28117.0,115.2853,115.2938,115.0369,115.191,28117.0
2019-01-30 13:30:00,134.47,134.55,134.15,134.19,29616.0,115.191,115.2596,114.9169,114.9512,29616.0
2019-01-30 13:40:00,134.18,134.26,133.97,134.0,36702.0,114.9426,115.0112,114.7627,114.7884,36702.0
2019-01-30 13:50:00,134.0,134.4,133.97,134.4,17323.0,114.7884,115.1311,114.7627,115.1311,17323.0
2019-01-30 14:00:00,134.45,135.33,134.35,135.02,59402.0,115.1739,115.9278,115.0883,115.6622,59402.0
2019-01-30 14:10:00,134.94,135.52,134.92,135.47,30390.0,115.5937,116.0905,115.5765,116.0477,30390.0
2019-01-30 14:20:00,135.5,135.87,135.33,135.38,18454.0,116.0734,116.3903,115.9278,115.9706,18454.0
2019-01-30 14:30:00,135.36,135.66,135.23,135.56,11855.0,115.9534,116.2104,115.8421,116.1248,11855.0
2019-01-30 14:40:00,135.46,135.88,135.36,135.86,23062.0,116.0391,116.3989,115.9534,116.3818,23062.0
2019-01-30 14:50:00,135.84,136.24,135.52,136.17,20312.0,116.3646,116.7073,116.0905,116.6473,20312.0
2019-01-30 15:00:00,136.19,136.19,135.56,135.56,21373.0,116.6645,116.6645,116.1248,116.1248,21373.0
2019-01-30 15:10:00,135.5,135.64,135.35,135.53,14809.0,116.0734,116.1933,115.9449,116.0991,14809.0
2019-01-30 15:20:00,135.54,135.67,135.21,135.29,35960.0,116.1076,116.219,115.825,115.8935,35960.0
2019-01-30 15:30:00,135.26,135.34,134.97,135.03,47788.0,115.8678,115.9363,115.6194,115.6708,47788.0
2019-01-30 15:40:00,135.0,135.4,134.8,135.38,104339.0,115.6451,115.9877,115.4737,115.9706,104339.0
2019-01-30 15:50:00,135.37,135.67,135.27,135.64,97594.0,115.962,116.219,115.8764,116.1933,97594.0
2019-01-31 09:30:00,135.25,135.25,133.89,134.33,52754.0,115.8592,115.8592,114.6942,115.0711,52754.0
2019-01-31 09:40:00,134.24,134.5,133.84,134.34,25905.0,114.994,115.2167,114.6514,115.0797,25905.0
2019-01-31 09:50:00,134.39,134.41,133.94,134.06,29847.0,115.1225,115.1397,114.737,114.8398,29847.0
2019-01-31 10:00:00,133.96,135.13,133.95,135.0,39602.0,114.7542,115.7564,114.7456,115.6451,39602.0
2019-01-31 10:10:00,135.02,135.42,134.89,135.25,79531.0,115.6622,116.0048,115.5508,115.8592,79531.0
2019-01-31 10:20:00,135.27,135.38,134.89,135.26,25402.0,115.8764,115.9706,115.5508,115.8678,25402.0
2019-01-31 10:30:00,135.17,135.38,134.98,135.2,27955.0,115.7907,115.9706,115.6279,115.8164,27955.0
2019-01-31 10:40:00,135.26,135.74,135.26,135.56,25711.0,115.8678,116.279,115.8678,116.1248,25711.0
2019-01-31 10:50:00,135.58,135.74,135.34,135.44,19432.0,116.1419,116.279,115.9363,116.022,19432.0
2019-01-31 11:00:00,135.45,135.91,135.41,135.65,12244.0,116.0305,116.4246,115.9963,116.2019,12244.0
2019-01-31 11:10:00,135.61,135.84,135.57,135.71,13952.0,116.1676,116.3646,116.1333,116.2533,13952.0
2019-01-31 11:20:00,135.75,136.18,135.71,136.13,24297.0,116.2875,116.6559,116.2533,116.6131,24297.0
2019-01-31 11:30:00,136.09,136.39,136.03,136.38,27833.0,116.5788,116.8358,116.5274,116.8272,27833.0
2019-01-31 11:40:00,136.41,136.7,136.33,136.7,13999.0,116.8529,117.1013,116.7844,117.1013,13999.0
2019-01-31 11:50:00,136.63,137.05,136.53,136.91,19755.0,117.0414,117.4012,116.9557,117.2812,19755.0
2019-01-31 12:00:00,136.86,136.88,136.54,136.64,19864.0,117.2384,117.2555,116.9643,117.0499,19864.0
2019-01-31 12:10:00,136.59,136.61,136.29,136.61,19331.0,117.0071,117.0242,116.7501,117.0242,19331.0
2019-01-31 12:20:00,136.58,136.74,136.42,136.42,43069.0,116.9985,117.1356,116.8615,116.8615,43069.0
2019-01-31 12:30:00,136.46,136.46,136.3,136.41,17892.0,116.8957,116.8957,116.7587,116.8529,17892.0
2019-01-31 12:40:00,136.44,136.53,136.06,136.3,29302.0,116.8786,116.9557,116.5531,116.7587,29302.0
2019-01-31 12:50:00,136.33,136.45,136.27,136.27,27025.0,116.7844,116.8872,116.733,116.733,27025.0
2019-01-31 13:00:00,136.25,136.35,136.17,136.28,16030.0,116.7158,116.8015,116.6473,116.7415,16030.0
2019-01-31 13:10:00,136.25,136.37,136.01,136.11,22433.0,116.7158,116.8186,116.5103,116.5959,22433.0
2019-01-31 13:20:00,136.09,136.28,136.04,136.18,21687.0,116.5788,116.7415,116.536,116.6559,21687.0
2019-01-31 13:30:00,136.17,136.2,136.03,136.18,14722.0,116.6473,116.673,116.5274,116.6559,14722.0
2019-01-31 13:40:00,136.19,136.26,136.14,136.16,14790.0,116.6645,116.7244,116.6216,116.6388,14790.0
2019-01-31 13:50:00,136.2,136.33,136.2,136.28,12033.0,116.673,116.7844,116.673,116.7415,12033.0
2019-01-31 14:00:00,136.31,136.5,136.24,136.44,25399.0,116.7672,116.93,116.7073,116.8786,25399.0
2019-01-31 14:10:00,136.47,136.52,136.3,136.49,29803.0,116.9043,116.9471,116.7587,116.9214,29803.0
2019-01-31 14:20:00,136.52,136.64,136.33,136.4,53920.0,116.9471,117.0499,116.7844,116.8443,53920.0
2019-01-31 14:30:00,136.34,136.55,136.27,136.38,94329.0,116.7929,116.9728,116.733,116.8272,94329.0
2019-01-31 14:40:00,136.4,136.68,136.35,136.46,91220.0,116.8443,117.0842,116.8015,116.8957,91220.0
2019-01-31 14:50:00,136.48,136.69,136.46,136.66,37516.0,116.9129,117.0928,116.8957,117.0671,37516.0
2019-01-31 15:00:00,136.62,136.73,136.56,136.7,50998.0,117.0328,117.127,116.9814,117.1013,50998.0
2019-01-31 15:10:00,136.72,136.73,136.49,136.58,78758.0,117.1185,117.127,116.9214,116.9985,78758.0
2019-01-31 15:20:00,136.59,136.9,136.58,136.87,41686.0,117.0071,117.2727,116.9985,117.247,41686.0
2019-01-31 15:30:00,136.86,137.01,136.75,136.93,95972.0,117.2384,117.3669,117.1442,117.2984,95972.0
2019-01-31 15:40:00,136.94,137.11,136.76,137.06,80098.0,117.3069,117.4526,117.1527,117.4097,80098.0
2019-01-31 15:50:00,137.07,137.73,137.04,137.27,196218.0,117.4183,117.9837,117.3926,117.5896,196218.0
2019-02-01 09:30:00,132.62,133.26,130.0,132.47,133037.0,113.6063,114.1545,111.3619,113.4778,133037.0
2019-02-01 09:40:00,132.58,132.68,132.0,132.52,103876.0,113.572,113.6577,113.0752,113.5206,103876.0
2019-02-01 09:50:00,132.52,132.58,131.4,131.4,89989.0,113.5206,113.572,112.5612,112.5612,89989.0
2019-02-01 10:00:00,131.49,132.99,131.45,132.67,155297.0,112.6383,113.9232,112.604,113.6491,155297.0
2019-02-01 10:10:00,132.73,134.11,132.6,134.11,110718.0,113.7005,114.8827,113.5891,114.8827,110718.0
2019-02-01 10:20:00,134.12,137.06,134.09,137.0,230160.0,114.8912,117.4097,114.8655,117.3583,230160.0
2019-02-01 10:30:00,137.0,137.12,135.21,136.0,82041.0,117.3583,117.4611,115.825,116.5017,82041.0
2019-02-01 10:40:00,136.07,136.34,134.55,134.9,53339.0,116.5617,116.7929,115.2596,115.5594,53339.0
2019-02-01 10:50:00,134.8,134.83,133.91,133.91,117990.0,115.4737,115.4994,114.7113,114.7113,117990.0
2019-02-01 11:00:00,133.9,134.04,133.65,133.92,114032.0,114.7028,114.8227,114.4886,114.7199,114032.0
2019-02-01 11:10:00,133.95,134.02,133.51,133.61,92738.0,114.7456,114.8056,114.3687,114.4543,92738.0
2019-02-01 11:20:00,133.59,134.06,133.42,133.69,94714.0,114.4372,114.8398,114.2916,114.5229,94714.0
2019-02-01 11:30:00,133.76,134.02,133.68,133.77,81021.0,114.5828,114.8056,114.5143,114.5914,81021.0
2019-02-01 11:40:00,133.78,133.94,133.5,133.65,37488.0,114.6,114.737,114.3601,114.4886,37488.0
2019-02-01 11:50:00,133.62,134.11,133.62,134.01,26049.0,114.4629,114.8827,114.4629,114.797,26049.0
2019-02-01 12:00:00,134.01,134.28,133.92,134.0,25926.0,114.797,115.0283,114.7199,114.7884,25926.0
2019-02-01 12:10:00,133.97,134.1,133.84,133.84,135189.0,114.7627,114.8741,114.6514,114.6514,135189.0
2019-02-01 12:20:00,133.9,133.9,133.25,133.52,34740.0,114.7028,114.7028,114.146,114.3772,34740.0
2019-02-01 12:30:00,133.58,133.7,133.07,133.07,23388.0,114.4286,114.5314,113.9918,113.9918,23388.0
2019-02-01 12:40:00,133.05,133.86,133.0,133.68,31929.0,113.9746,114.6685,113.9318,114.5143,31929.0
2019-02-01 12:50:00,133.73,134.18,133.68,133.88,33885.0,114.5571,114.9426,114.5143,114.6856,33885.0
2019-02-01 13:00:00,133.9,134.23,133.6,133.97,31548.0,114.7028,114.9855,114.4458,114.7627,31548.0
2019-02-01 13:10:00,133.99,134.01,133.49,133.56,25299.0,114.7799,114.797,114.3516,114.4115,25299.0
2019-02-01 13:20:00,133.52,133.55,133.08,133.34,53903.0,114.3772,114.4029,114.0003,114.2231,53903.0
2019-02-01 13:30:00,133.36,133.6,133.14,133.2,45850.0,114.2402,114.4458,114.0517,114.1031,45850.0
2019-02-01 13:40:00,133.23,133.59,133.07,133.35,47598.0,114.1288,114.4372,113.9918,114.2316,47598.0
2019-02-01 13:50:00,133.37,134.04,133.37,133.78,41439.0,114.2488,114.8227,114.2488,114.6,41439.0
2019-02-01 14:00:00,133.76,133.87,133.47,133.68,40290.0,114.5828,114.6771,114.3344,114.5143,40290.0
2019-02-01 14:10:00,133.73,134.03,133.51,133.72,32338.0,114.5571,114.8141,114.3687,114.5486,32338.0
2019-02-01 14:20:00,133.74,134.1,133.71,134.1,40078.0,114.5657,114.8741,114.54,114.8741,40078.0
2019-02-01 14:30:00,134.14,134.34,133.61,133.65,43094.0,114.9084,115.0797,114.4543,114.4886,43094.0
2019-02-01 14:40:00,133.65,133.8,133.35,133.58,39294.0,114.4886,114.6171,114.2316,114.4286,39294.0
2019-02-01 14:50:00,133.61,133.72,133.33,133.67,43370.0,114.4543,114.5486,114.2145,114.5057,43370.0
2019-02-01 15:00:00,133.66,133.77,133.5,133.62,35755.0,114.4972,114.5914,114.3601,114.4629,35755.0
2019-02-01 15:10:00,133.62,134.04,133.57,133.97,69291.0,114.4629,114.8227,114.4201,114.7627,69291.0
2019-02-01 15:20:00,133.95,134.05,133.61,133.94,47507.0,114.7456,114.8313,114.4543,114.737,47507.0
2019-02-01 15:30:00,133.97,134.15,133.94,134.02,55401.0,114.7627,114.9169,114.737,114.8056,55401.0
2019-02-01 15:40:00,134.02,134.2,133.85,134.16,80313.0,114.8056,114.9598,114.6599,114.9255,80313.0
2019-02-01 15:50:00,134.15,134.58,134.07,134.42,162371.0,114.9169,115.2853,114.8484,115.1482,162371.0
2019-02-04 09:30:00,135.33,136.32,134.97,135.46,59572.0,115.9278,116.7758,115.6194,116.0391,59572.0
2019-02-04 09:40:00,135.55,137.28,135.39,137.28,61351.0,116.1162,117.5982,115.9791,117.5982,61351.0
2019-02-04 09:50:00,137.22,137.88,137.05,137.05,83069.0,117.5468,118.1122,117.4012,117.4012,83069.0
2019-02-04 10:00:00,136.91,137.53,136.69,137.14,79037.0,117.2812,117.8123,117.0928,117.4783,79037.0
2019-02-04 10:10:00,137.2,137.83,136.99,137.0,60980.0,117.5296,118.0693,117.3498,117.3583,60980.0
2019-02-04 10:20:00,137.0,137.14,136.79,136.98,42593.0,117.3583,117.4783,117.1784,117.3412,42593.0
2019-02-04 10:30:00,136.99,137.05,136.62,136.63,47059.0,117.3498,117.4012,117.0328,117.0414,47059.0
2019-02-04 10:40:00,136.65,136.8,136.57,136.65,52578.0,117.0585,117.187,116.99,117.0585,52578.0
2019-02-04 10:50:00,136.64,136.8,136.32,136.49,57330.0,117.0499,117.187,116.7758,116.9214,57330.0
2019-02-04 11:00:00,136.51,136.64,136.4,136.42,49405.0,116.9386,117.0499,116.8443,116.8615,49405.0
2019-02-04 11:10:00,136.42,137.01,136.4,136.97,37604.0,116.8615,117.3669,116.8443,117.3326,37604.0
2019-02-04 11:20:00,136.99,137.02,136.62,137.02,36829.0,117.3498,117.3755,117.0328,117.3755,36829.0
2019-02-04 11:30:00,136.98,137.01,136.84,137.01,23640.0,117.3412,117.3669,117.2213,117.3669,23640.0
2019-02-04 11:40:00,137.02,137.07,136.85,137.04,20195.0,117.3755,117.4183,117.2298,117.3926,20195.0
2019-02-04 11:50:00,137.02,137.05,136.91,137.03,34170.0,117.3755,117.4012,117.2812,117.384,34170.0
2019-02-04 12:00:00,137.03,137.25,136.95,137.22,26990.0,117.384,117.5725,117.3155,117.5468,26990.0
2019-02-04 12:10:00,137.24,137.33,137.09,137.12,22183.0,117.5639,117.641,117.4354,117.4611,22183.0
2019-02-04 12:20:00,137.1,137.13,136.89,136.9,28843.0,117.444,117.4697,117.2641,117.2727,28843.0
2019-02-04 12:30:00,136.9,137.08,136.77,136.94,25430.0,117.2727,117.4269,117.1613,117.3069,25430.0
2019-02-04 12:40:00,137.01,137.07,136.94,136.98,18239.0,117.3669,117.4183,117.3069,117.3412,18239.0
2019-02-04 12:50:00,136.99,137.15,136.92,137.13,18420.0,117.3498,117.4868,117.2898,117.4697,18420.0
2019-02-04 13:00:00,137.12,137.35,137.09,137.28,16191.0,117.4611,117.6581,117.4354,117.5982,16191.0
2019-02-04 13:10:00,137.29,137.6,137.29,137.49,19608.0,117.6067,117.8723,117.6067,117.7781,19608.0
2019-02-04 13:20:00,137.49,137.64,137.39,137.47,17874.0,117.7781,117.9066,117.6924,117.7609,17874.0
2019-02-04 13:30:00,137.47,137.47,137.13,137.16,34927.0,117.7609,117.7609,117.4697,117.4954,34927.0
2019-02-04 13:40:00,137.17,137.41,137.17,137.31,15527.0,117.5039,117.7095,117.5039,117.6239,15527.0
2019-02-04 13:50:00,137.33,137.64,137.3,137.62,18415.0,117.641,117.9066,117.6153,117.8894,18415.0
2019-02-04 14:00:00,137.63,137.75,137.51,137.72,29983.0,117.898,118.0008,117.7952,117.9751,29983.0
2019-02-04 14:10:00,137.71,137.86,137.67,137.86,25325.0,117.9665,118.095,117.9323,118.095,25325.0
2019-02-04 14:20:00,137.8,138.1,137.72,138.01,26700.0,118.0436,118.3006,117.9751,118.2235,26700.0
2019-02-04 14:30:00,138.0,138.07,137.75,137.75,46713.0,118.215,118.2749,118.0008,118.0008,46713.0
2019-02-04 14:40:00,137.73,137.97,137.73,137.81,25046.0,117.9837,118.1893,117.9837,118.0522,25046.0
2019-02-04 14:50:00,137.79,137.84,137.67,137.81,26201.0,118.0351,118.0779,117.9323,118.0522,26201.0
2019-02-04 15:00:00,137.81,138.03,137.78,138.02,39034.0,118.0522,118.2407,118.0265,118.2321,39034.0
2019-02-04 15:10:00,137.99,138.04,137.89,138.03,27510.0,118.2064,118.2492,118.1207,118.2407,27510.0
2019-02-04 15:20:00,138.02,138.04,137.68,137.7,63980.0,118.2321,118.2492,117.9408,117.958,63980.0
2019-02-04 15:30:00,137.7,137.7,137.38,137.53,55975.0,117.958,117.958,117.6838,117.8123,55975.0
2019-02-04 15:40:00,137.52,137.84,137.52,137.84,54961.0,117.8038,118.0779,117.8038,118.0779,54961.0
2019-02-04 15:50:00,137.84,138.44,137.82,138.4,159817.0,118.0779,118.5919,118.0608,118.5576,159817.0
2019-02-05 09:30:00,136.05,137.34,136.05,137.28,86946.0,116.5445,117.6496,116.5445,117.5982,86946.0
2019-02-05 09:40:00,137.43,137.73,136.91,136.95,41869.0,117.7267,117.9837,117.2812,117.3155,41869.0
2019-02-05 09:50:00,136.95,137.38,136.72,137.38,28872.0,117.3155,117.6838,117.1185,117.6838,28872.0
2019-02-05 10:00:00,137.32,137.41,137.0,137.37,29763.0,117.6324,117.7095,117.3583,117.6753,29763.0
2019-02-05 10:10:00,137.35,137.92,137.32,137.59,47609.0,117.6581,118.1464,117.6324,117.8637,47609.0
2019-02-05 10:20:00,137.63,137.81,137.33,137.57,69147.0,117.898,118.0522,117.641,117.8466,69147.0
2019-02-05 10:30:00,137.55,137.9,137.55,137.73,26370.0,117.8295,118.1293,117.8295,117.9837,26370.0
2019-02-05 10:40:00,137.75,137.8,137.17,137.25,32450.0,118.0008,118.0436,117.5039,117.5725,32450.0
2019-02-05 10:50:00,137.25,137.45,137.18,137.27,38703.0,117.5725,117.7438,117.5125,117.5896,38703.0
2019-02-05 11:00:00,137.28,137.64,137.23,137.62,28715.0,117.5982,117.9066,117.5553,117.8894,28715.0
2019-02-05 11:10:00,137.6,137.6,137.23,137.56,32863.0,117.8723,117.8723,117.5553,117.838,32863.0
2019-02-05 11:20:00,137.55,137.7,137.42,137.68,22355.0,117.8295,117.958,117.7181,117.9408,22355.0
2019-02-05 11:30:00,137.66,137.88,137.65,137.69,22065.0,117.9237,118.1122,117.9151,117.9494,22065.0
2019-02-05 11:40:00,137.69,137.8,137.28,137.28,40307.0,117.9494,118.0436,117.5982,117.5982,40307.0
2019-02-05 11:50:00,137.28,137.63,137.19,137.55,32879.0,117.5982,117.898,117.5211,117.8295,32879.0
2019-02-05 12:00:00,137.56,137.59,137.4,137.55,25600.0,117.838,117.8637,117.701,117.8295,25600.0
2019-02-05 12:10:00,137.55,137.62,137.39,137.39,25950.0,117.8295,117.8894,117.6924,117.6924,25950.0
2019-02-05 12:20:00,137.39,137.51,137.37,137.46,19790.0,117.6924,117.7952,117.6753,117.7524,19790.0
2019-02-05 12:30:00,137.44,137.49,137.34,137.43,20985.0,117.7352,117.7781,117.6496,117.7267,20985.0
2019-02-05 12:40:00,137.45,137.45,137.24,137.25,16669.0,117.7438,117.7438,117.5639,117.5725,16669.0
2019-02-05 12:50:00,137.22,137.34,137.16,137.18,30597.0,117.5468,117.6496,117.4954,117.5125,30597.0
2019-02-05 13:00:00,137.19,137.19,136.85,136.86,30516.0,117.5211,117.5211,117.2298,117.2384,30516.0
2019-02-05 13:10:00,136.83,137.19,136.81,137.13,27262.0,117.2127,117.5211,117.1956,117.4697,27262.0
2019-02-05 13:20:00,137.15,137.54,137.15,137.49,19164.0,117.4868,117.8209,117.4868,117.7781,19164.0
2019-02-05 13:30:00,137.49,137.49,137.07,137.19,23840.0,117.7781,117.7781,117.4183,117.5211,23840.0
2019-02-05 13:40:00,137.23,137.4,137.2,137.34,16408.0,117.5553,117.701,117.5296,117.6496,16408.0
2019-02-05 13:50:00,137.33,137.33,136.87,136.87,45024.0,117.641,117.641,117.247,117.247,45024.0
2019-02-05 14:00:00,136.88,137.37,136.83,137.32,28348.0,117.2555,117.6753,117.2127,117.6324,28348.0
2019-02-05 14:10:00,137.32,137.47,137.24,137.31,20063.0,117.6324,117.7609,117.5639,117.6239,20063.0
2019-02-05 14:20:00,137.29,137.42,136.95,136.99,63544.0,117.6067,117.7181,117.3155,117.3498,63544.0
2019-02-05 14:30:00,137.0,137.2,136.97,137.07,34199.0,117.3583,117.5296,117.3326,117.4183,34199.0
2019-02-05 14:40:00,137.04,137.19,137.0,137.12,49161.0,117.3926,117.5211,117.3583,117.4611,49161.0
2019-02-05 14:50:00,137.14,137.22,137.02,137.22,41708.0,117.4783,117.5468,117.3755,117.5468,41708.0
2019-02-05 15:00:00,137.23,137.28,137.07,137.18,38806.0,117.5553,117.5982,117.4183,117.5125,38806.0
2019-02-05 15:10:00,137.18,137.52,137.06,137.5,109050.0,117.5125,117.8038,117.4097,117.7866,109050.0
2019-02-05 15:20:00,137.5,137.56,137.36,137.42,38592.0,117.7866,117.838,117.6667,117.7181,38592.0
2019-02-05 15:30:00,137.42,137.54,137.36,137.51,68080.0,117.7181,117.8209,117.6667,117.7952,68080.0
2019-02-05 15:40:00,137.52,137.55,137.19,137.46,87859.0,117.8038,117.8295,117.5211,117.7524,87859.0
2019-02-05 15:50:00,137.48,137.9,137.48,137.82,199125.0,117.7695,118.1293,117.7695,118.0608,199125.0
2019-02-06 09:30:00,137.94,137.94,136.76,136.76,45966.0,118.1636,118.1636,117.1527,117.1527,45966.0
2019-02-06 09:40:00,136.84,137.49,136.68,137.44,39927.0,117.2213,117.7781,117.0842,117.7352,39927.0
2019-02-06 09:50:00,137.48,137.75,137.42,137.7,24911.0,117.7695,118.0008,117.7181,117.958,24911.0
2019-02-06 10:00:00,137.63,137.69,137.38,137.38,10354.0,117.898,117.9494,117.6838,117.6838,10354.0
2019-02-06 10:10:00,137.45,137.45,136.81,136.86,35257.0,117.7438,117.7438,117.1956,117.2384,35257.0
2019-02-06 10:20:00,136.95,137.09,136.78,137.05,31806.0,117.3155,117.4354,117.1699,117.4012,31806.0
2019-02-06 10:30:00,137.05,137.34,136.96,137.3,24105.0,117.4012,117.6496,117.3241,117.6153,24105.0
2019-02-06 10:40:00,137.27,137.59,137.1,137.56,39953.0,117.5896,117.8637,117.444,117.838,39953.0
2019-02-06 10:50:00,137.56,137.6,137.37,137.5,24119.0,117.838,117.8723,117.6753,117.7866,24119.0
2019-02-06 11:00:00,137.53,137.72,137.41,137.59,30631.0,117.8123,117.9751,117.7095,117.8637,30631.0
2019-02-06 11:10:00,137.61,137.7,137.41,137.53,40551.0,117.8809,117.958,117.7095,117.8123,40551.0
2019-02-06 11:20:00,137.47,137.56,137.16,137.37,36941.0,117.7609,117.838,117.4954,117.6753,36941.0
2019-02-06 11:30:00,137.37,137.57,137.21,137.57,24315.0,117.6753,117.8466,117.5382,117.8466,24315.0
2019-02-06 11:40:00,137.54,137.56,137.33,137.36,36129.0,117.8209,117.838,117.641,117.6667,36129.0
2019-02-06 11:50:00,137.34,137.42,137.19,137.31,26703.0,117.6496,117.7181,117.5211,117.6239,26703.0
2019-02-06 12:00:00,137.28,137.28,136.95,137.03,25773.0,117.5982,117.5982,117.3155,117.384,25773.0
2019-02-06 12:10:00,136.99,137.24,136.99,137.07,15599.0,117.3498,117.5639,117.3498,117.4183,15599.0
2019-02-06 12:20:00,137.1,137.44,137.05,137.37,20194.0,117.444,117.7352,117.4012,117.6753,20194.0
2019-02-06 12:30:00,137.38,137.57,137.37,137.49,17058.0,117.6838,117.8466,117.6753,117.7781,17058.0
2019-02-06 12:40:00,137.52,137.68,137.45,137.65,24066.0,117.8038,117.9408,117.7438,117.9151,24066.0
2019-02-06 12:50:00,137.69,137.72,137.52,137.57,26641.0,117.9494,117.9751,117.8038,117.8466,26641.0
2019-02-06 13:00:00,137.61,137.87,137.58,137.87,24162.0,117.8809,118.1036,117.8552,118.1036,24162.0
2019-02-06 13:10:00,137.88,138.07,137.81,138.0,26125.0,118.1122,118.2749,118.0522,118.215,26125.0
2019-02-06 13:20:00,137.99,138.16,137.93,138.15,13800.0,118.2064,118.352,118.155,118.3434,13800.0
2019-02-06 13:30:00,138.1,138.22,138.08,138.12,16042.0,118.3006,118.4034,118.2835,118.3177,16042.0
2019-02-06 13:40:00,138.1,138.1,137.84,137.92,16243.0,118.3006,118.3006,118.0779,118.1464,16243.0
2019-02-06 13:50:00,137.94,137.95,137.67,137.7,28710.0,118.1636,118.1721,117.9323,117.958,28710.0
2019-02-06 14:00:00,137.72,137.84,137.56,137.83,16779.0,117.9751,118.0779,117.838,118.0693,16779.0
2019-02-06 14:10:00,137.82,137.82,137.67,137.79,11420.0,118.0608,118.0608,117.9323,118.0351,11420.0
2019-02-06 14:20:00,137.78,138.01,137.78,137.99,22117.0,118.0265,118.2235,118.0265,118.2064,22117.0
2019-02-06 14:30:00,138.0,138.02,137.72,137.72,18058.0,118.215,118.2321,117.9751,117.9751,18058.0
2019-02-06 14:40:00,137.69,137.85,137.69,137.81,14120.0,117.9494,118.0865,117.9494,118.0522,14120.0
2019-02-06 14:50:00,137.85,137.93,137.78,137.93,14177.0,118.0865,118.155,118.0265,118.155,14177.0
2019-02-06 15:00:00,137.93,137.94,137.78,137.9,19534.0,118.155,118.1636,118.0265,118.1293,19534.0
2019-02-06 15:10:00,137.94,138.01,137.86,138.0,19937.0,118.1636,118.2235,118.095,118.215,19937.0
2019-02-06 15:20:00,138.03,138.14,138.03,138.14,20135.0,118.2407,118.3349,118.2407,118.3349,20135.0
2019-02-06 15:30:00,138.12,138.13,137.93,138.01,32850.0,118.3177,118.3263,118.155,118.2235,32850.0
2019-02-06 15:40:00,137.98,138.0,137.64,137.7,28410.0,118.1978,118.215,117.9066,117.958,28410.0
2019-02-06 15:50:00,137.69,137.69,137.47,137.61,69244.0,117.9494,117.9494,117.7609,117.8809,69244.0
2019-02-07 09:30:00,136.46,137.01,136.44,136.92,37313.0,116.8957,117.3669,116.8786,117.2898,37313.0
2019-02-07 09:40:00,136.77,137.5,136.35,136.45,42856.0,117.1613,117.7866,116.8015,116.8872,42856.0
2019-02-07 09:50:00,136.44,136.71,136.34,136.59,12896.0,116.8786,117.1099,116.7929,117.0071,12896.0
2019-02-07 10:00:00,136.59,136.59,136.08,136.38,13406.0,117.0071,117.0071,116.5702,116.8272,13406.0
2019-02-07 10:10:00,136.37,136.67,135.99,136.08,22171.0,116.8186,117.0756,116.4931,116.5702,22171.0
2019-02-07 10:20:00,136.02,136.78,136.02,136.62,17932.0,116.5188,117.1699,116.5188,117.0328,17932.0
2019-02-07 10:30:00,136.68,136.89,136.62,136.77,13316.0,117.0842,117.2641,117.0328,117.1613,13316.0
2019-02-07 10:40:00,136.71,136.8,136.4,136.45,15801.0,117.1099,117.187,116.8443,116.8872,15801.0
2019-02-07 10:50:00,136.37,136.37,135.6,135.7,27236.0,116.8186,116.8186,116.159,116.2447,27236.0
2019-02-07 11:00:00,135.75,135.82,135.61,135.65,19328.0,116.2875,116.3475,116.1676,116.2019,19328.0
2019-02-07 11:10:00,135.62,135.76,135.41,135.41,18541.0,116.1762,116.2961,115.9963,115.9963,18541.0
2019-02-07 11:20:00,135.34,135.4,134.95,135.07,25391.0,115.9363,115.9877,115.6022,115.705,25391.0
2019-02-07 11:30:00,135.08,135.08,134.54,134.93,21949.0,115.7136,115.7136,115.251,115.5851,21949.0
2019-02-07 11:40:00,134.98,135.21,134.8,134.8,13255.0,115.6279,115.825,115.4737,115.4737,13255.0
2019-02-07 11:50:00,134.85,135.07,134.65,134.77,20046.0,115.5166,115.705,115.3452,115.448,20046.0
2019-02-07 12:00:00,134.76,135.11,134.68,135.11,18154.0,115.4395,115.7393,115.3709,115.7393,18154.0
2019-02-07 12:10:00,135.1,135.15,134.89,134.93,18953.0,115.7307,115.7736,115.5508,115.5851,18953.0
2019-02-07 12:20:00,134.93,135.08,134.92,134.94,12361.0,115.5851,115.7136,115.5765,115.5937,12361.0
2019-02-07 12:30:00,134.96,135.16,134.93,135.07,31860.0,115.6108,115.7821,115.5851,115.705,31860.0
2019-02-07 12:40:00,135.1,135.1,134.56,134.65,19666.0,115.7307,115.7307,115.2681,115.3452,19666.0
2019-02-07 12:50:00,134.67,134.7,134.45,134.65,21857.0,115.3624,115.3881,115.1739,115.3452,21857.0
2019-02-07 13:00:00,134.62,135.29,134.61,135.26,18481.0,115.3195,115.8935,115.311,115.8678,18481.0
2019-02-07 13:10:00,135.24,135.25,135.01,135.12,13640.0,115.8507,115.8592,115.6536,115.7479,13640.0
2019-02-07 13:20:00,135.14,135.35,135.08,135.2,15067.0,115.765,115.9449,115.7136,115.8164,15067.0
2019-02-07 13:30:00,135.28,135.51,135.18,135.29,17189.0,115.8849,116.0819,115.7993,115.8935,17189.0
2019-02-07 13:40:00,135.29,135.3,134.94,135.0,23317.0,115.8935,115.9021,115.5937,115.6451,23317.0
2019-02-07 13:50:00,135.02,135.09,134.83,134.83,30797.0,115.6622,115.7222,115.4994,115.4994,30797.0
2019-02-07 14:00:00,134.78,134.93,134.66,134.9,25916.0,115.4566,115.5851,115.3538,115.5594,25916.0
2019-02-07 14:10:00,134.85,134.85,134.54,134.58,22130.0,115.5166,115.5166,115.251,115.2853,22130.0
2019-02-07 14:20:00,134.6,135.18,134.54,135.14,17154.0,115.3024,115.7993,115.251,115.765,17154.0
2019-02-07 14:30:00,135.16,135.18,134.89,134.97,23064.0,115.7821,115.7993,115.5508,115.6194,23064.0
2019-02-07 14:40:00,134.95,135.0,134.68,134.76,21077.0,115.6022,115.6451,115.3709,115.4395,21077.0
2019-02-07 14:50:00,134.78,134.97,134.57,134.86,26007.0,115.4566,115.6194,115.2767,115.5251,26007.0
2019-02-07 15:00:00,134.86,135.04,134.79,134.83,24796.0,115.5251,115.6793,115.4652,115.4994,24796.0
2019-02-07 15:10:00,134.77,134.88,134.66,134.77,34478.0,115.448,115.5423,115.3538,115.448,34478.0
2019-02-07 15:20:00,134.78,134.95,134.62,134.93,30468.0,115.4566,115.6022,115.3195,115.5851,30468.0
2019-02-07 15:30:00,134.91,134.93,134.58,134.83,35631.0,115.568,115.5851,115.2853,115.4994,35631.0
2019-02-07 15:40:00,134.83,135.06,134.75,134.81,45216.0,115.4994,115.6965,115.4309,115.4823,45216.0
2019-02-07 15:50:00,134.83,135.08,134.83,135.05,102061.0,115.4994,115.7136,115.4994,115.6879,102061.0
2019-02-08 09:30:00,134.38,135.56,134.09,135.23,24856.0,115.114,116.1248,114.8655,115.8421,24856.0
2019-02-08 09:40:00,135.3,135.3,134.35,134.72,17758.0,115.9021,115.9021,115.0883,115.4052,17758.0
2019-02-08 09:50:00,134.72,135.13,134.53,134.68,44107.0,115.4052,115.7564,115.2424,115.3709,44107.0
2019-02-08 10:00:00,134.63,134.76,134.28,134.29,45353.0,115.3281,115.4395,115.0283,115.0369,45353.0
2019-02-08 10:10:00,134.26,134.26,133.33,133.34,34948.0,115.0112,115.0112,114.2145,114.2231,34948.0
2019-02-08 10:20:00,133.36,134.07,133.16,134.06,81655.0,114.2402,114.8484,114.0689,114.8398,81655.0
2019-02-08 10:30:00,134.03,134.44,133.85,134.44,22588.0,114.8141,115.1653,114.6599,115.1653,22588.0
2019-02-08 10:40:00,134.49,134.82,134.42,134.58,17053.0,115.2082,115.4909,115.1482,115.2853,17053.0
2019-02-08 10:50:00,134.62,134.77,134.17,134.23,26861.0,115.3195,115.448,114.9341,114.9855,26861.0
2019-02-08 11:00:00,134.28,134.34,133.92,134.33,57500.0,115.0283,115.0797,114.7199,115.0711,57500.0
2019-02-08 11:10:00,134.33,134.43,134.12,134.28,54996.0,115.0711,115.1568,114.8912,115.0283,54996.0
2019-02-08 11:20:00,134.32,134.54,134.24,134.42,41716.0,115.0626,115.251,114.994,115.1482,41716.0
2019-02-08 11:30:00,134.36,134.42,134.2,134.36,16449.0,115.0968,115.1482,114.9598,115.0968,16449.0
2019-02-08 11:40:00,134.36,134.42,134.11,134.38,34278.0,115.0968,115.1482,114.8827,115.114,34278.0
2019-02-08 11:50:00,134.38,134.75,134.22,134.61,36807.0,115.114,115.4309,114.9769,115.311,36807.0
2019-02-08 12:00:00,134.59,134.63,134.22,134.22,59495.0,115.2938,115.3281,114.9769,114.9769,59495.0
2019-02-08 12:10:00,134.25,134.43,134.25,134.43,25680.0,115.0026,115.1568,115.0026,115.1568,25680.0
2019-02-08 12:20:00,134.39,134.41,134.29,134.36,69354.0,115.1225,115.1397,115.0369,115.0968,69354.0
2019-02-08 12:30:00,134.37,134.41,134.29,134.36,41523.0,115.1054,115.1397,115.0369,115.0968,41523.0
2019-02-08 12:40:00,134.36,135.12,134.35,135.06,23108.0,115.0968,115.7479,115.0883,115.6965,23108.0
2019-02-08 12:50:00,135.05,135.07,134.6,134.63,12303.0,115.6879,115.705,115.3024,115.3281,12303.0
2019-02-08 13:00:00,134.66,134.71,134.58,134.69,14261.0,115.3538,115.3966,115.2853,115.3795,14261.0
2019-02-08 13:10:00,134.7,134.95,134.7,134.77,18131.0,115.3881,115.6022,115.3881,115.448,18131.0
2019-02-08 13:20:00,134.75,134.8,134.67,134.72,9748.0,115.4309,115.4737,115.3624,115.4052,9748.0
2019-02-08 13:30:00,134.72,134.87,134.62,134.67,14741.0,115.4052,115.5337,115.3195,115.3624,14741.0
2019-02-08 13:40:00,134.68,134.76,134.65,134.65,21322.0,115.3709,115.4395,115.3452,115.3452,21322.0
2019-02-08 13:50:00,134.7,134.76,134.58,134.75,20197.0,115.3881,115.4395,115.2853,115.4309,20197.0
2019-02-08 14:00:00,134.84,135.05,134.76,135.04,8953.0,115.508,115.6879,115.4395,115.6793,8953.0
2019-02-08 14:10:00,135.02,135.26,135.01,135.2,16665.0,115.6622,115.8678,115.6536,115.8164,16665.0
2019-02-08 14:20:00,135.19,135.19,135.05,135.18,15096.0,115.8078,115.8078,115.6879,115.7993,15096.0
2019-02-08 14:30:00,135.16,135.24,135.05,135.14,15219.0,115.7821,115.8507,115.6879,115.765,15219.0
2019-02-08 14:40:00,135.19,135.27,135.16,135.16,14334.0,115.8078,115.8764,115.7821,115.7821,14334.0
2019-02-08 14:50:00,135.15,135.18,135.07,135.12,16204.0,115.7736,115.7993,115.705,115.7479,16204.0
2019-02-08 15:00:00,135.11,135.11,134.96,134.98,24018.0,115.7393,115.7393,115.6108,115.6279,24018.0
2019-02-08 15:10:00,134.99,135.18,134.96,135.17,25383.0,115.6365,115.7993,115.6108,115.7907,25383.0
2019-02-08 15:20:00,135.2,135.27,135.08,135.14,27551.0,115.8164,115.8764,115.7136,115.765,27551.0
2019-02-08 15:30:00,135.14,135.36,135.12,135.32,36218.0,115.765,115.9534,115.7479,115.9192,36218.0
2019-02-08 15:40:00,135.32,135.38,135.17,135.3,36337.0,115.9192,115.9706,115.7907,115.9021,36337.0
2019-02-08 15:50:00,135.29,135.73,135.25,135.72,142268.0,115.8935,116.2704,115.8592,116.2618,142268.0
2019-02-11 09:30:00,136.44,136.59,136.0,136.0,31054.0,116.8786,117.0071,116.5017,116.5017,31054.0
2019-02-11 09:40:00,136.13,136.6,135.96,136.37,16645.0,116.6131,117.0157,116.4674,116.8186,16645.0
2019-02-11 09:50:00,136.34,136.34,135.81,136.15,22658.0,116.7929,116.7929,116.3389,116.6302,22658.0
2019-02-11 10:00:00,136.17,136.41,136.16,136.34,9460.0,116.6473,116.8529,116.6388,116.7929,9460.0
2019-02-11 10:10:00,136.34,136.48,136.23,136.4,25350.0,116.7929,116.9129,116.6987,116.8443,25350.0
2019-02-11 10:20:00,136.43,136.43,135.87,135.87,13002.0,116.87,116.87,116.3903,116.3903,13002.0
2019-02-11 10:30:00,135.9,135.9,135.65,135.73,22197.0,116.416,116.416,116.2019,116.2704,22197.0
2019-02-11 10:40:00,135.71,136.32,135.71,136.19,13943.0,116.2533,116.7758,116.2533,116.6645,13943.0
2019-02-11 10:50:00,136.16,136.46,136.09,136.09,9285.0,116.6388,116.8957,116.5788,116.5788,9285.0
2019-02-11 11:00:00,136.14,136.33,135.96,135.96,12316.0,116.6216,116.7844,116.4674,116.4674,12316.0
2019-02-11 11:10:00,136.01,136.28,136.01,136.17,13902.0,116.5103,116.7415,116.5103,116.6473,13902.0
2019-02-11 11:20:00,136.16,136.39,136.16,136.23,8919.0,116.6388,116.8358,116.6388,116.6987,8919.0
2019-02-11 11:30:00,136.21,136.21,135.99,136.12,13368.0,116.6816,116.6816,116.4931,116.6045,13368.0
2019-02-11 11:40:00,136.09,136.19,136.08,136.15,11015.0,116.5788,116.6645,116.5702,116.6302,11015.0
2019-02-11 11:50:00,136.12,136.12,135.86,135.96,13254.0,116.6045,116.6045,116.3818,116.4674,13254.0
2019-02-11 12:00:00,135.97,136.25,135.97,136.23,11452.0,116.476,116.7158,116.476,116.6987,11452.0
2019-02-11 12:10:00,136.2,136.2,136.02,136.02,9464.0,116.673,116.673,116.5188,116.5188,9464.0
2019-02-11 12:20:00,135.99,136.22,135.98,136.1,8194.0,116.4931,116.6902,116.4846,116.5874,8194.0
2019-02-11 12:30:00,136.1,136.17,135.89,135.9,6594.0,116.5874,116.6473,116.4075,116.416,6594.0
2019-02-11 12:40:00,135.89,136.03,135.88,135.9,7007.0,116.4075,116.5274,116.3989,116.416,7007.0
2019-02-11 12:50:00,135.92,135.95,135.83,135.89,5867.0,116.4332,116.4589,116.3561,116.4075,5867.0
2019-02-11 13:00:00,135.85,136.09,135.85,136.08,9582.0,116.3732,116.5788,116.3732,116.5702,9582.0
2019-02-11 13:10:00,136.06,136.06,135.87,135.97,12342.0,116.5531,116.5531,116.3903,116.476,12342.0
2019-02-11 13:20:00,136.0,136.07,135.99,136.0,7232.0,116.5017,116.5617,116.4931,116.5017,7232.0
2019-02-11 13:30:00,136.03,136.14,136.01,136.13,8255.0,116.5274,116.6216,116.5103,116.6131,8255.0
2019-02-11 13:40:00,136.11,136.14,135.98,136.14,9353.0,116.5959,116.6216,116.4846,116.6216,9353.0
2019-02-11 13:50:00,136.12,136.13,136.04,136.08,5623.0,116.6045,116.6131,116.536,116.5702,5623.0
2019-02-11 14:00:00,136.05,136.08,135.95,136.06,10663.0,116.5445,116.5702,116.4589,116.5531,10663.0
2019-02-11 14:10:00,136.05,136.13,135.94,135.98,9158.0,116.5445,116.6131,116.4503,116.4846,9158.0
2019-02-11 14:20:00,135.97,136.07,135.77,135.83,17870.0,116.476,116.5617,116.3047,116.3561,17870.0
2019-02-11 14:30:00,135.84,135.97,135.81,135.92,22387.0,116.3646,116.476,116.3389,116.4332,22387.0
2019-02-11 14:40:00,135.97,136.11,135.91,135.91,9441.0,116.476,116.5959,116.4246,116.4246,9441.0
2019-02-11 14:50:00,135.93,136.09,135.93,136.05,8931.0,116.4417,116.5788,116.4417,116.5445,8931.0
2019-02-11 15:00:00,136.05,136.13,136.02,136.13,14747.0,116.5445,116.6131,116.5188,116.6131,14747.0
2019-02-11 15:10:00,136.13,136.21,136.05,136.05,13305.0,116.6131,116.6816,116.5445,116.5445,13305.0
2019-02-11 15:20:00,136.09,136.27,136.05,136.22,16497.0,116.5788,116.733,116.5445,116.6902,16497.0
2019-02-11 15:30:00,136.21,136.27,136.09,136.23,27281.0,116.6816,116.733,116.5788,116.6987,27281.0
2019-02-11 15:40:00,136.22,136.32,136.16,136.26,28693.0,116.6902,116.7758,116.6388,116.7244,28693.0
2019-02-11 15:50:00,136.27,136.47,136.22,136.25,84935.0,116.733,116.9043,116.6902,116.7158,84935.0
2019-02-12 09:30:00,137.15,137.75,137.12,137.71,16957.0,117.4868,118.0008,117.4611,117.9665,16957.0
2019-02-12 09:40:00,137.8,138.05,137.46,137.53,15616.0,118.0436,118.2578,117.7524,117.8123,15616.0
2019-02-12 09:50:00,137.47,137.98,137.46,137.89,10984.0,117.7609,118.1978,117.7524,118.1207,10984.0
2019-02-12 10:00:00,137.79,137.91,137.38,137.38,15486.0,118.0351,118.1379,117.6838,117.6838,15486.0
2019-02-12 10:10:00,137.46,137.62,137.35,137.51,7031.0,117.7524,117.8894,117.6581,117.7952,7031.0
2019-02-12 10:20:00,137.47,137.89,137.47,137.77,5322.0,117.7609,118.1207,117.7609,118.0179,5322.0
2019-02-12 10:30:00,137.87,137.87,137.69,137.8,5455.0,118.1036,118.1036,117.9494,118.0436,5455.0
2019-02-12 10:40:00,137.84,137.96,137.75,137.92,7988.0,118.0779,118.1807,118.0008,118.1464,7988.0
2019-02-12 10:50:00,137.94,138.31,137.83,138.21,17950.0,118.1636,118.4805,118.0693,118.3948,17950.0
2019-02-12 11:00:00,138.17,138.5,138.13,138.44,19374.0,118.3606,118.6433,118.3263,118.5919,19374.0
2019-02-12 11:10:00,138.44,138.5,138.4,138.42,8438.0,118.5919,118.6433,118.5576,118.5747,8438.0
2019-02-12 11:20:00,138.48,138.87,138.45,138.78,20670.0,118.6261,118.9602,118.6004,118.8831,20670.0
2019-02-12 11:30:00,138.76,138.78,138.51,138.54,13550.0,118.866,118.8831,118.6518,118.6775,13550.0
2019-02-12 11:40:00,138.58,138.62,138.27,138.37,6776.0,118.7118,118.7461,118.4462,118.5319,6776.0
2019-02-12 11:50:00,138.36,138.52,138.36,138.48,27182.0,118.5233,118.6604,118.5233,118.6261,27182.0
2019-02-12 12:00:00,138.49,138.53,138.22,138.27,25995.0,118.6347,118.669,118.4034,118.4462,25995.0
2019-02-12 12:10:00,138.3,138.3,137.8,137.82,28476.0,118.4719,118.4719,118.0436,118.0608,28476.0
2019-02-12 12:20:00,137.81,138.27,137.81,138.18,26656.0,118.0522,118.4462,118.0522,118.3691,26656.0
2019-02-12 12:30:00,138.19,138.37,138.15,138.25,23846.0,118.3777,118.5319,118.3434,118.4291,23846.0
2019-02-12 12:40:00,138.25,138.4,138.24,138.34,20948.0,118.4291,118.5576,118.4205,118.5062,20948.0
2019-02-12 12:50:00,138.35,138.47,138.22,138.47,38298.0,118.5148,118.6176,118.4034,118.6176,38298.0
2019-02-12 13:00:00,138.46,138.46,138.3,138.36,10689.0,118.609,118.609,118.4719,118.5233,10689.0
2019-02-12 13:10:00,138.4,138.49,138.35,138.37,8310.0,118.5576,118.6347,118.5148,118.5319,8310.0
2019-02-12 13:20:00,138.37,138.5,138.36,138.43,7052.0,118.5319,118.6433,118.5233,118.5833,7052.0
2019-02-12 13:30:00,138.44,138.77,138.44,138.7,21697.0,118.5919,118.8746,118.5919,118.8146,21697.0
2019-02-12 13:40:00,138.7,138.72,138.58,138.66,8308.0,118.8146,118.8317,118.7118,118.7803,8308.0
2019-02-12 13:50:00,138.72,139.03,138.72,139.02,25154.0,118.8317,119.0973,118.8317,119.0887,25154.0
2019-02-12 14:00:00,139.03,139.04,138.74,138.82,22270.0,119.0973,119.1058,118.8489,118.9174,22270.0
2019-02-12 14:10:00,138.81,138.89,138.67,138.73,40779.0,118.9088,118.9774,118.7889,118.8403,40779.0
2019-02-12 14:20:00,138.73,138.88,138.7,138.75,27680.0,118.8403,118.9688,118.8146,118.8574,27680.0
2019-02-12 14:30:00,138.77,138.78,138.61,138.62,23779.0,118.8746,118.8831,118.7375,118.7461,23779.0
2019-02-12 14:40:00,138.64,138.65,138.53,138.62,28797.0,118.7632,118.7718,118.669,118.7461,28797.0
2019-02-12 14:50:00,138.63,138.66,138.53,138.59,22619.0,118.7546,118.7803,118.669,118.7204,22619.0
2019-02-12 15:00:00,138.62,138.83,138.56,138.77,30447.0,118.7461,118.926,118.6947,118.8746,30447.0
2019-02-12 15:10:00,138.77,138.79,138.54,138.56,45096.0,118.8746,118.8917,118.6775,118.6947,45096.0
2019-02-12 15:20:00,138.54,138.84,138.54,138.72,30001.0,118.6775,118.9345,118.6775,118.8317,30001.0
2019-02-12 15:30:00,138.71,138.75,138.49,138.49,23571.0,118.8232,118.8574,118.6347,118.6347,23571.0
2019-02-12 15:40:00,138.5,138.51,138.4,138.48,34343.0,118.6433,118.6518,118.5576,118.6261,34343.0
2019-02-12 15:50:00,138.48,138.72,138.43,138.65,80701.0,118.6261,118.8317,118.5833,118.7718,80701.0
2019-02-13 09:30:00,139.09,139.5,138.66,139.47,18404.0,119.1487,119.4999,118.7803,119.4742,18404.0
2019-02-13 09:40:00,139.49,140.0,139.45,139.83,19507.0,119.4913,119.9282,119.4571,119.7826,19507.0
2019-02-13 09:50:00,139.91,139.95,139.68,139.76,21838.0,119.8511,119.8854,119.6541,119.7226,21838.0
2019-02-13 10:00:00,139.79,139.88,139.54,139.57,16881.0,119.7483,119.8254,119.5342,119.5599,16881.0
2019-02-13 10:10:00,139.59,139.69,139.4,139.69,25362.0,119.577,119.6627,119.4142,119.6627,25362.0
2019-02-13 10:20:00,139.68,139.77,139.47,139.64,17205.0,119.6541,119.7312,119.4742,119.6198,17205.0
2019-02-13 10:30:00,139.66,139.7,139.46,139.67,23446.0,119.637,119.6712,119.4656,119.6455,23446.0
2019-02-13 10:40:00,139.65,139.77,139.64,139.73,29901.0,119.6284,119.7312,119.6198,119.6969,29901.0
2019-02-13 10:50:00,139.73,139.84,139.37,139.49,23018.0,119.6969,119.7912,119.3885,119.4913,23018.0
2019-02-13 11:00:00,139.5,139.74,139.48,139.72,11034.0,119.4999,119.7055,119.4828,119.6884,11034.0
2019-02-13 11:10:00,139.74,139.77,139.37,139.38,34693.0,119.7055,119.7312,119.3885,119.3971,34693.0
2019-02-13 11:20:00,139.36,139.51,139.35,139.36,23203.0,119.38,119.5085,119.3714,119.38,23203.0
2019-02-13 11:30:00,139.32,139.32,139.1,139.16,14976.0,119.3457,119.3457,119.1572,119.2086,14976.0
2019-02-13 11:40:00,139.11,139.33,139.06,139.23,9283.0,119.1658,119.3543,119.123,119.2686,9283.0
2019-02-13 11:50:00,139.28,139.3,139.09,139.24,13138.0,119.3114,119.3286,119.1487,119.2772,13138.0
2019-02-13 12:00:00,139.22,139.26,138.94,138.94,11376.0,119.26,119.2943,119.0202,119.0202,11376.0
2019-02-13 12:10:00,138.95,139.06,138.89,139.06,8270.0,119.0288,119.123,118.9774,119.123,8270.0
2019-02-13 12:20:00,139.02,139.23,139.02,139.23,8800.0,119.0887,119.2686,119.0887,119.2686,8800.0
2019-02-13 12:30:00,139.22,139.28,139.1,139.22,7658.0,119.26,119.3114,119.1572,119.26,7658.0
2019-02-13 12:40:00,139.19,139.35,139.19,139.33,11119.0,119.2343,119.3714,119.2343,119.3543,11119.0
2019-02-13 12:50:00,139.32,139.39,139.11,139.39,18895.0,119.3457,119.4057,119.1658,119.4057,18895.0
2019-02-13 13:00:00,139.35,139.5,139.28,139.5,7000.0,119.3714,119.4999,119.3114,119.4999,7000.0
2019-02-13 13:10:00,139.45,139.52,139.39,139.52,9419.0,119.4571,119.517,119.4057,119.517,9419.0
2019-02-13 13:20:00,139.5,139.62,139.48,139.48,10875.0,119.4999,119.6027,119.4828,119.4828,10875.0
2019-02-13 13:30:00,139.49,139.5,139.18,139.18,14710.0,119.4913,119.4999,119.2258,119.2258,14710.0
2019-02-13 13:40:00,139.15,139.32,139.08,139.31,9313.0,119.2001,119.3457,119.1401,119.3371,9313.0
2019-02-13 13:50:00,139.3,139.46,139.3,139.4,8274.0,119.3286,119.4656,119.3286,119.4142,8274.0
2019-02-13 14:00:00,139.41,139.51,139.41,139.44,7109.0,119.4228,119.5085,119.4228,119.4485,7109.0
2019-02-13 14:10:00,139.45,139.54,139.41,139.51,6007.0,119.4571,119.5342,119.4228,119.5085,6007.0
2019-02-13 14:20:00,139.52,139.56,139.4,139.55,12847.0,119.517,119.5513,119.4142,119.5427,12847.0
2019-02-13 14:30:00,139.56,139.64,139.53,139.57,9017.0,119.5513,119.6198,119.5256,119.5599,9017.0
2019-02-13 14:40:00,139.59,139.89,139.57,139.89,12996.0,119.577,119.834,119.5599,119.834,12996.0
2019-02-13 14:50:00,139.91,139.93,139.82,139.89,12247.0,119.8511,119.8682,119.774,119.834,12247.0
2019-02-13 15:00:00,139.87,139.93,139.7,139.85,11678.0,119.8169,119.8682,119.6712,119.7997,11678.0
2019-02-13 15:10:00,139.86,140.06,139.86,140.01,19978.0,119.8083,119.9796,119.8083,119.9368,19978.0
2019-02-13 15:20:00,140.01,140.07,139.92,140.07,11600.0,119.9368,119.9882,119.8597,119.9882,11600.0
2019-02-13 15:30:00,140.09,140.21,140.08,140.16,23814.0,120.0053,120.1081,119.9967,120.0653,23814.0
2019-02-13 15:40:00,140.16,140.17,139.78,139.91,41673.0,120.0653,120.0738,119.7398,119.8511,41673.0
2019-02-13 15:50:00,139.91,140.0,139.77,139.82,78186.0,119.8511,119.9282,119.7312,119.774,78186.0
2019-02-14 09:30:00,139.19,139.19,138.01,138.27,31757.0,119.2343,119.2343,118.2235,118.4462,31757.0
2019-02-14 09:40:00,138.3,138.72,138.08,138.49,21744.0,118.4719,118.8317,118.2835,118.6347,21744.0
2019-02-14 09:50:00,138.46,138.87,138.3,138.87,16821.0,118.609,118.9602,118.4719,118.9602,16821.0
2019-02-14 10:00:00,138.58,138.7,138.33,138.63,7366.0,118.7118,118.8146,118.4976,118.7546,7366.0
2019-02-14 10:10:00,138.61,139.24,138.53,139.24,10082.0,118.7375,119.2772,118.669,119.2772,10082.0
2019-02-14 10:20:00,139.27,139.42,139.09,139.42,7441.0,119.3029,119.4314,119.1487,119.4314,7441.0
2019-02-14 10:30:00,139.39,139.7,138.9,139.03,16591.0,119.4057,119.6712,118.9859,119.0973,16591.0
2019-02-14 10:40:00,139.09,139.59,139.09,139.45,21333.0,119.1487,119.577,119.1487,119.4571,21333.0
2019-02-14 10:50:00,139.39,139.44,139.08,139.11,16397.0,119.4057,119.4485,119.1401,119.1658,16397.0
2019-02-14 11:00:00,139.17,139.18,138.62,138.69,18810.0,119.2172,119.2258,118.7461,118.806,18810.0
2019-02-14 11:10:00,138.7,138.86,138.66,138.8,17519.0,118.8146,118.9517,118.7803,118.9003,17519.0
2019-02-14 11:20:00,138.8,138.87,138.65,138.65,14584.0,118.9003,118.9602,118.7718,118.7718,14584.0
2019-02-14 11:30:00,138.65,138.99,138.44,138.97,61473.0,118.7718,119.063,118.5919,119.0459,61473.0
2019-02-14 11:40:00,138.97,139.32,138.9,139.19,22373.0,119.0459,119.3457,118.9859,119.2343,22373.0
2019-02-14 11:50:00,139.17,139.2,139.0,139.0,10582.0,119.2172,119.2429,119.0716,119.0716,10582.0
2019-02-14 12:00:00,138.97,139.12,138.89,139.06,10167.0,119.0459,119.1744,118.9774,119.123,10167.0
2019-02-14 12:10:00,139.08,139.46,138.96,139.45,20855.0,119.1401,119.4656,119.0373,119.4571,20855.0
2019-02-14 12:20:00,139.44,139.71,139.44,139.59,10692.0,119.4485,119.6798,119.4485,119.577,10692.0
2019-02-14 12:30:00,139.57,139.59,139.41,139.55,16411.0,119.5599,119.577,119.4228,119.5427,16411.0
2019-02-14 12:40:00,139.55,139.72,139.5,139.56,24318.0,119.5427,119.6884,119.4999,119.5513,24318.0
2019-02-14 12:50:00,139.53,139.61,139.45,139.57,12452.0,119.5256,119.5941,119.4571,119.5599,12452.0
2019-02-14 13:00:00,139.6,139.66,139.42,139.59,12652.0,119.5856,119.637,119.4314,119.577,12652.0
2019-02-14 13:10:00,139.57,139.72,139.57,139.65,8375.0,119.5599,119.6884,119.5599,119.6284,8375.0
2019-02-14 13:20:00,139.67,139.77,139.59,139.76,11850.0,119.6455,119.7312,119.577,119.7226,11850.0
2019-02-14 13:30:00,139.78,139.81,139.69,139.69,9131.0,119.7398,119.7655,119.6627,119.6627,9131.0
2019-02-14 13:40:00,139.66,139.78,139.63,139.63,14311.0,119.637,119.7398,119.6113,119.6113,14311.0
2019-02-14 13:50:00,139.65,139.66,139.48,139.52,9371.0,119.6284,119.637,119.4828,119.517,9371.0
2019-02-14 14:00:00,139.49,139.5,139.28,139.47,13619.0,119.4913,119.4999,119.3114,119.4742,13619.0
2019-02-14 14:10:00,139.49,139.6,139.48,139.56,14560.0,119.4913,119.5856,119.4828,119.5513,14560.0
2019-02-14 14:20:00,139.56,139.7,139.49,139.51,14238.0,119.5513,119.6712,119.4913,119.5085,14238.0
2019-02-14 14:30:00,139.5,139.51,139.33,139.48,9914.0,119.4999,119.5085,119.3543,119.4828,9914.0
2019-02-14 14:40:00,139.48,139.49,139.19,139.21,37311.0,119.4828,119.4913,119.2343,119.2515,37311.0
2019-02-14 14:50:00,139.2,139.2,138.81,139.15,33996.0,119.2429,119.2429,118.9088,119.2001,33996.0
2019-02-14 15:00:00,139.18,139.69,139.15,139.34,36105.0,119.2258,119.6627,119.2001,119.3628,36105.0
2019-02-14 15:10:00,139.34,139.4,139.21,139.26,25204.0,119.3628,119.4142,119.2515,119.2943,25204.0
2019-02-14 15:20:00,139.24,139.36,139.15,139.23,22584.0,119.2772,119.38,119.2001,119.2686,22584.0
2019-02-14 15:30:00,139.23,139.58,139.23,139.46,31388.0,119.2686,119.5684,119.2686,119.4656,31388.0
2019-02-14 15:40:00,139.44,139.44,138.88,138.88,43378.0,119.4485,119.4485,118.9688,118.9688,43378.0
2019-02-14 15:50:00,138.9,139.01,138.73,138.76,92344.0,118.9859,119.0801,118.8403,118.866,92344.0
2019-02-15 09:30:00,140.0,140.56,139.75,140.46,84671.0,119.9282,120.4079,119.7141,120.3223,84671.0
2019-02-15 09:40:00,140.59,141.57,140.46,141.51,40550.0,120.4336,121.2731,120.3223,121.2217,40550.0
2019-02-15 09:50:00,141.44,141.75,141.2,141.35,31294.0,121.1618,121.4273,120.9562,121.0847,31294.0
2019-02-15 10:00:00,141.47,141.68,141.32,141.46,25270.0,121.1875,121.3674,121.059,121.1789,25270.0
2019-02-15 10:10:00,141.48,141.87,141.43,141.65,18753.0,121.196,121.5301,121.1532,121.3417,18753.0
2019-02-15 10:20:00,141.68,141.9,141.5,141.55,97234.0,121.3674,121.5558,121.2132,121.256,97234.0
2019-02-15 10:30:00,141.58,142.0,141.55,141.98,26211.0,121.2817,121.6415,121.256,121.6243,26211.0
2019-02-15 10:40:00,142.02,142.19,141.86,142.06,14125.0,121.6586,121.8042,121.5215,121.6929,14125.0
2019-02-15 10:50:00,142.07,142.11,141.65,141.83,16790.0,121.7014,121.7357,121.3417,121.4958,16790.0
2019-02-15 11:00:00,141.83,142.19,141.81,141.98,26810.0,121.4958,121.8042,121.4787,121.6243,26810.0
2019-02-15 11:10:00,142.0,142.11,141.86,142.09,21713.0,121.6415,121.7357,121.5215,121.7186,21713.0
2019-02-15 11:20:00,142.1,142.29,142.04,142.25,20780.0,121.7271,121.8899,121.6757,121.8556,20780.0
2019-02-15 11:30:00,142.23,142.36,142.19,142.36,19262.0,121.8385,121.9499,121.8042,121.9499,19262.0
2019-02-15 11:40:00,142.38,142.48,142.3,142.42,22485.0,121.967,122.0527,121.8985,122.0013,22485.0
2019-02-15 11:50:00,142.43,142.5,142.27,142.49,22303.0,122.0098,122.0698,121.8728,122.0612,22303.0
2019-02-15 12:00:00,142.49,142.68,142.38,142.67,35715.0,122.0612,122.224,121.967,122.2154,35715.0
2019-02-15 12:10:00,142.64,142.88,142.6,142.79,28211.0,122.1897,122.3953,122.1555,122.3182,28211.0
2019-02-15 12:20:00,142.77,142.8,142.64,142.66,100525.0,122.3011,122.3268,122.1897,122.2068,100525.0
2019-02-15 12:30:00,142.64,142.65,142.52,142.56,13467.0,122.1897,122.1983,122.0869,122.1212,13467.0
2019-02-15 12:40:00,142.57,142.69,142.54,142.61,10340.0,122.1298,122.2325,122.1041,122.164,10340.0
2019-02-15 12:50:00,142.61,142.65,142.5,142.5,8547.0,122.164,122.1983,122.0698,122.0698,8547.0
2019-02-15 13:00:00,142.54,142.63,142.18,142.3,32947.0,122.1041,122.1811,121.7957,121.8985,32947.0
2019-02-15 13:10:00,142.32,142.58,142.31,142.57,38157.0,121.9156,122.1383,121.907,122.1298,38157.0
2019-02-15 13:20:00,142.59,142.75,142.56,142.68,59178.0,122.1469,122.2839,122.1212,122.224,59178.0
2019-02-15 13:30:00,142.68,142.83,142.68,142.79,18991.0,122.224,122.3525,122.224,122.3182,18991.0
2019-02-15 13:40:00,142.8,142.82,142.72,142.72,9905.0,122.3268,122.3439,122.2582,122.2582,9905.0
2019-02-15 13:50:00,142.7,142.94,142.7,142.76,17988.0,122.2411,122.4467,122.2411,122.2925,17988.0
2019-02-15 14:00:00,142.81,142.86,142.73,142.78,15119.0,122.3353,122.3782,122.2668,122.3096,15119.0
2019-02-15 14:10:00,142.78,142.81,142.73,142.78,11781.0,122.3096,122.3353,122.2668,122.3096,11781.0
2019-02-15 14:20:00,142.76,142.91,142.74,142.86,33603.0,122.2925,122.421,122.2754,122.3782,33603.0
2019-02-15 14:30:00,142.86,143.03,142.84,143.0,19818.0,122.3782,122.5238,122.361,122.4981,19818.0
2019-02-15 14:40:00,143.0,143.11,142.98,142.98,16999.0,122.4981,122.5923,122.481,122.481,16999.0
2019-02-15 14:50:00,143.02,143.21,143.01,143.17,25754.0,122.5152,122.678,122.5067,122.6437,25754.0
2019-02-15 15:00:00,143.15,143.38,143.1,143.32,57619.0,122.6266,122.8236,122.5838,122.7722,57619.0
2019-02-15 15:10:00,143.33,143.36,143.14,143.2,51457.0,122.7808,122.8065,122.618,122.6694,51457.0
2019-02-15 15:20:00,143.2,143.51,143.2,143.48,40032.0,122.6694,122.935,122.6694,122.9093,40032.0
2019-02-15 15:30:00,143.47,143.55,143.39,143.54,39731.0,122.9007,122.9692,122.8322,122.9607,39731.0
2019-02-15 15:40:00,143.54,143.92,143.51,143.82,80600.0,122.9607,123.2862,122.935,123.2005,80600.0
2019-02-15 15:50:00,143.82,144.32,143.73,144.22,275589.0,123.2005,123.6289,123.1234,123.5432,275589.0
2019-02-19 09:30:00,143.39,143.41,142.79,143.41,34221.0,122.8322,122.8493,122.3182,122.8493,34221.0
2019-02-19 09:40:00,143.34,143.58,142.9,143.22,25139.0,122.7894,122.9949,122.4124,122.6866,25139.0
2019-02-19 09:50:00,143.24,143.51,143.16,143.4,21660.0,122.7037,122.935,122.6352,122.8408,21660.0
2019-02-19 10:00:00,143.39,143.43,143.09,143.14,22838.0,122.8322,122.8665,122.5752,122.618,22838.0
2019-02-19 10:10:00,143.28,143.59,143.28,143.47,25799.0,122.738,123.0035,122.738,122.9007,25799.0
2019-02-19 10:20:00,143.44,143.55,143.09,143.2,25507.0,122.875,122.9692,122.5752,122.6694,25507.0
2019-02-19 10:30:00,143.2,143.21,142.59,142.74,25757.0,122.6694,122.678,122.1469,122.2754,25757.0
2019-02-19 10:40:00,142.72,143.05,142.62,142.84,31781.0,122.2582,122.5409,122.1726,122.361,31781.0
2019-02-19 10:50:00,142.87,143.15,142.81,143.02,28338.0,122.3867,122.6266,122.3353,122.5152,28338.0
2019-02-19 11:00:00,143.06,143.28,142.88,143.19,29825.0,122.5495,122.738,122.3953,122.6609,29825.0
2019-02-19 11:10:00,143.22,143.24,142.91,143.1,23898.0,122.6866,122.7037,122.421,122.5838,23898.0
2019-02-19 11:20:00,143.1,143.13,142.78,142.84,16816.0,122.5838,122.6095,122.3096,122.361,16816.0
2019-02-19 11:30:00,142.81,143.22,142.81,143.16,20904.0,122.3353,122.6866,122.3353,122.6352,20904.0
2019-02-19 11:40:00,143.16,143.4,143.12,143.18,20072.0,122.6352,122.8408,122.6009,122.6523,20072.0
2019-02-19 11:50:00,143.15,143.35,142.95,143.34,25787.0,122.6266,122.7979,122.4553,122.7894,25787.0
2019-02-19 12:00:00,143.32,143.41,143.1,143.39,21480.0,122.7722,122.8493,122.5838,122.8322,21480.0
2019-02-19 12:10:00,143.39,143.51,143.31,143.35,14957.0,122.8322,122.935,122.7637,122.7979,14957.0
2019-02-19 12:20:00,143.35,143.38,143.0,143.03,19455.0,122.7979,122.8236,122.4981,122.5238,19455.0
2019-02-19 12:30:00,143.05,143.07,142.9,142.96,16794.0,122.5409,122.5581,122.4124,122.4638,16794.0
2019-02-19 12:40:00,142.96,143.12,142.91,142.91,28378.0,122.4638,122.6009,122.421,122.421,28378.0
2019-02-19 12:50:00,142.91,143.07,142.73,142.98,23452.0,122.421,122.5581,122.2668,122.481,23452.0
2019-02-19 13:00:00,142.98,142.99,142.2,142.57,93186.0,122.481,122.4895,121.8128,122.1298,93186.0
2019-02-19 13:10:00,142.57,142.91,142.57,142.7,20414.0,122.1298,122.421,122.1298,122.2411,20414.0
2019-02-19 13:20:00,142.72,143.06,142.72,143.03,18682.0,122.2582,122.5495,122.2582,122.5238,18682.0
2019-02-19 13:30:00,143.02,143.18,142.99,143.13,15340.0,122.5152,122.6523,122.4895,122.6095,15340.0
2019-02-19 13:40:00,143.18,143.31,143.16,143.28,11406.0,122.6523,122.7637,122.6352,122.738,11406.0
2019-02-19 13:50:00,143.36,143.42,143.22,143.4,12223.0,122.8065,122.8579,122.6866,122.8408,12223.0
2019-02-19 14:00:00,143.38,143.46,143.33,143.43,21327.0,122.8236,122.8922,122.7808,122.8665,21327.0
2019-02-19 14:10:00,143.46,143.56,143.41,143.55,17113.0,122.8922,122.9778,122.8493,122.9692,17113.0
2019-02-19 14:20:00,143.56,143.76,143.44,143.71,37851.0,122.9778,123.1491,122.875,123.1063,37851.0
2019-02-19 14:30:00,143.72,143.85,143.62,143.85,25351.0,123.1149,123.2262,123.0292,123.2262,25351.0
2019-02-19 14:40:00,143.82,144.0,143.79,143.89,30427.0,123.2005,123.3547,123.1748,123.2605,30427.0
2019-02-19 14:50:00,143.93,144.06,143.88,143.94,16199.0,123.2948,123.4061,123.2519,123.3033,16199.0
2019-02-19 15:00:00,143.9,143.9,143.65,143.88,29859.0,123.2691,123.2691,123.0549,123.2519,29859.0
2019-02-19 15:10:00,143.88,143.96,143.8,143.85,19642.0,123.2519,123.3205,123.1834,123.2262,19642.0
2019-02-19 15:20:00,143.83,143.83,143.62,143.69,31547.0,123.2091,123.2091,123.0292,123.0892,31547.0
2019-02-19 15:30:00,143.69,143.91,143.69,143.72,41958.0,123.0892,123.2776,123.0892,123.1149,41958.0
2019-02-19 15:40:00,143.73,143.84,143.41,143.41,39072.0,123.1234,123.2177,122.8493,122.8493,39072.0
2019-02-19 15:50:00,143.39,143.43,143.2,143.28,83718.0,122.8322,122.8665,122.6694,122.738,83718.0
2019-02-20 09:30:00,143.47,143.47,142.86,143.12,23554.0,122.9007,122.9007,122.3782,122.6009,23554.0
2019-02-20 09:40:00,143.18,143.47,143.12,143.27,10915.0,122.6523,122.9007,122.6009,122.7294,10915.0
2019-02-20 09:50:00,143.4,143.78,143.32,143.66,9525.0,122.8408,123.1663,122.7722,123.0635,9525.0
2019-02-20 10:00:00,143.59,143.59,143.28,143.38,6821.0,123.0035,123.0035,122.738,122.8236,6821.0
2019-02-20 10:10:00,143.36,143.61,143.27,143.51,13689.0,122.8065,123.0206,122.7294,122.935,13689.0
2019-02-20 10:20:00,143.5,143.5,143.19,143.41,8843.0,122.9264,122.9264,122.6609,122.8493,8843.0
2019-02-20 10:30:00,143.44,143.51,143.28,143.45,10129.0,122.875,122.935,122.738,122.8836,10129.0
2019-02-20 10:40:00,143.51,143.56,143.31,143.38,15274.0,122.935,122.9778,122.7637,122.8236,15274.0
2019-02-20 10:50:00,143.39,143.39,143.12,143.13,15157.0,122.8322,122.8322,122.6009,122.6095,15157.0
2019-02-20 11:00:00,143.06,143.21,143.06,143.13,8737.0,122.5495,122.678,122.5495,122.6095,8737.0
2019-02-20 11:10:00,143.13,143.17,143.0,143.13,12637.0,122.6095,122.6437,122.4981,122.6095,12637.0
2019-02-20 11:20:00,143.13,143.27,143.0,143.2,16455.0,122.6095,122.7294,122.4981,122.6694,16455.0
2019-02-20 11:30:00,143.22,143.39,143.11,143.37,14910.0,122.6866,122.8322,122.5923,122.8151,14910.0
2019-02-20 11:40:00,143.37,143.64,143.33,143.42,31979.0,122.8151,123.0463,122.7808,122.8579,31979.0
2019-02-20 11:50:00,143.46,143.58,143.36,143.37,12664.0,122.8922,122.9949,122.8065,122.8151,12664.0
2019-02-20 12:00:00,143.38,143.38,142.94,143.13,26820.0,122.8236,122.8236,122.4467,122.6095,26820.0
2019-02-20 12:10:00,143.1,143.36,143.1,143.3,5658.0,122.5838,122.8065,122.5838,122.7551,5658.0
2019-02-20 12:20:00,143.31,143.32,143.06,143.08,7642.0,122.7637,122.7722,122.5495,122.5666,7642.0
2019-02-20 12:30:00,143.09,143.22,143.01,143.22,8137.0,122.5752,122.6866,122.5067,122.6866,8137.0
2019-02-20 12:40:00,143.25,143.3,143.16,143.21,3644.0,122.7123,122.7551,122.6352,122.678,3644.0
2019-02-20 12:50:00,143.3,143.39,143.19,143.31,7726.0,122.7551,122.8322,122.6609,122.7637,7726.0
2019-02-20 13:00:00,143.3,143.46,143.3,143.43,6319.0,122.7551,122.8922,122.7551,122.8665,6319.0
2019-02-20 13:10:00,143.46,143.61,143.46,143.56,3270.0,122.8922,123.0206,122.8922,122.9778,3270.0
2019-02-20 13:20:00,143.56,143.75,143.55,143.71,9234.0,122.9778,123.1406,122.9692,123.1063,9234.0
2019-02-20 13:30:00,143.72,143.77,143.68,143.75,6364.0,123.1149,123.1577,123.0806,123.1406,6364.0
2019-02-20 13:40:00,143.72,143.82,143.7,143.72,8039.0,123.1149,123.2005,123.0977,123.1149,8039.0
2019-02-20 13:50:00,143.65,143.82,143.56,143.62,7353.0,123.0549,123.2005,122.9778,123.0292,7353.0
2019-02-20 14:00:00,143.58,143.91,143.42,143.59,12246.0,122.9949,123.2776,122.8579,123.0035,12246.0
2019-02-20 14:10:00,143.58,143.61,143.29,143.29,10371.0,122.9949,123.0206,122.7465,122.7465,10371.0
2019-02-20 14:20:00,143.28,143.39,143.09,143.37,8496.0,122.738,122.8322,122.5752,122.8151,8496.0
2019-02-20 14:30:00,143.42,143.71,143.38,143.6,16780.0,122.8579,123.1063,122.8236,123.0121,16780.0
2019-02-20 14:40:00,143.48,143.65,143.47,143.59,17138.0,122.9093,123.0549,122.9007,123.0035,17138.0
2019-02-20 14:50:00,143.57,143.74,143.57,143.63,21280.0,122.9864,123.132,122.9864,123.0378,21280.0
2019-02-20 15:00:00,143.61,143.75,143.56,143.74,13136.0,123.0206,123.1406,122.9778,123.132,13136.0
2019-02-20 15:10:00,143.77,143.86,143.68,143.72,15553.0,123.1577,123.2348,123.0806,123.1149,15553.0
2019-02-20 15:20:00,143.72,143.85,143.65,143.73,13877.0,123.1149,123.2262,123.0549,123.1234,13877.0
2019-02-20 15:30:00,143.73,143.79,143.65,143.75,19783.0,123.1234,123.1748,123.0549,123.1406,19783.0
2019-02-20 15:40:00,143.76,143.81,143.61,143.66,35362.0,123.1491,123.192,123.0206,123.0635,35362.0
2019-02-20 15:50:00,143.65,143.77,143.45,143.6,76851.0,123.0549,123.1577,122.8836,123.0121,76851.0
2019-02-21 09:30:00,143.21,143.52,142.79,143.52,26735.0,122.678,122.9436,122.3182,122.9436,26735.0
2019-02-21 09:40:00,143.34,143.34,142.79,142.79,12743.0,122.7894,122.7894,122.3182,122.3182,12743.0
2019-02-21 09:50:00,142.82,143.1,142.74,142.84,22375.0,122.3439,122.5838,122.2754,122.361,22375.0
2019-02-21 10:00:00,142.86,143.07,142.75,143.03,14372.0,122.3782,122.5581,122.2839,122.5238,14372.0
2019-02-21 10:10:00,143.01,143.13,142.63,142.96,9789.0,122.5067,122.6095,122.1811,122.4638,9789.0
2019-02-21 10:20:00,143.07,143.42,143.0,143.04,13566.0,122.5581,122.8579,122.4981,122.5324,13566.0
2019-02-21 10:30:00,143.11,143.35,143.07,143.12,13317.0,122.5923,122.7979,122.5581,122.6009,13317.0
2019-02-21 10:40:00,143.16,143.31,143.0,143.13,11534.0,122.6352,122.7637,122.4981,122.6095,11534.0
2019-02-21 10:50:00,143.09,143.37,143.03,143.14,17963.0,122.5752,122.8151,122.5238,122.618,17963.0
2019-02-21 11:00:00,143.18,143.39,143.05,143.09,12323.0,122.6523,122.8322,122.5409,122.5752,12323.0
2019-02-21 11:10:00,143.13,143.39,143.11,143.3,15574.0,122.6095,122.8322,122.5923,122.7551,15574.0
2019-02-21 11:20:00,143.27,143.27,142.86,142.88,6704.0,122.7294,122.7294,122.3782,122.3953,6704.0
2019-02-21 11:30:00,142.88,142.95,142.78,142.92,9724.0,122.3953,122.4553,122.3096,122.4296,9724.0
2019-02-21 11:40:00,142.92,142.97,142.78,142.95,16471.0,122.4296,122.4724,122.3096,122.4553,16471.0
2019-02-21 11:50:00,142.95,143.34,142.89,143.21,27707.0,122.4553,122.7894,122.4039,122.678,27707.0
2019-02-21 12:00:00,143.19,143.32,143.09,143.27,12979.0,122.6609,122.7722,122.5752,122.7294,12979.0
2019-02-21 12:10:00,143.28,143.32,143.2,143.26,5985.0,122.738,122.7722,122.6694,122.7208,5985.0
2019-02-21 12:20:00,143.29,143.39,143.25,143.38,5945.0,122.7465,122.8322,122.7123,122.8236,5945.0
2019-02-21 12:30:00,143.39,143.66,143.38,143.55,15086.0,122.8322,123.0635,122.8236,122.9692,15086.0
2019-02-21 12:40:00,143.59,143.68,143.44,143.44,9003.0,123.0035,123.0806,122.875,122.875,9003.0
2019-02-21 12:50:00,143.45,143.79,143.45,143.79,8270.0,122.8836,123.1748,122.8836,123.1748,8270.0
2019-02-21 13:00:00,143.79,143.84,143.62,143.84,14293.0,123.1748,123.2177,123.0292,123.2177,14293.0
2019-02-21 13:10:00,143.8,144.22,143.8,144.12,55954.0,123.1834,123.5432,123.1834,123.4575,55954.0
2019-02-21 13:20:00,144.11,144.18,143.9,143.91,31915.0,123.449,123.5089,123.2691,123.2776,31915.0
2019-02-21 13:30:00,143.89,143.91,143.7,143.76,7151.0,123.2605,123.2776,123.0977,123.1491,7151.0
2019-02-21 13:40:00,143.73,143.76,143.61,143.66,9132.0,123.1234,123.1491,123.0206,123.0635,9132.0
2019-02-21 13:50:00,143.64,143.66,143.5,143.64,9311.0,123.0463,123.0635,122.9264,123.0463,9311.0
2019-02-21 14:00:00,143.65,143.89,143.65,143.75,11626.0,123.0549,123.2605,123.0549,123.1406,11626.0
2019-02-21 14:10:00,143.7,143.74,143.52,143.52,5244.0,123.0977,123.132,122.9436,122.9436,5244.0
2019-02-21 14:20:00,143.51,143.52,143.09,143.32,13291.0,122.935,122.9436,122.5752,122.7722,13291.0
2019-02-21 14:30:00,143.33,143.45,143.32,143.38,7697.0,122.7808,122.8836,122.7722,122.8236,7697.0
2019-02-21 14:40:00,143.37,143.51,143.19,143.21,13280.0,122.8151,122.935,122.6609,122.678,13280.0
2019-02-21 14:50:00,143.21,143.21,142.99,143.12,12909.0,122.678,122.678,122.4895,122.6009,12909.0
2019-02-21 15:00:00,143.12,143.53,143.1,143.44,11435.0,122.6009,122.9521,122.5838,122.875,11435.0
2019-02-21 15:10:00,143.45,143.55,143.29,143.4,11882.0,122.8836,122.9692,122.7465,122.8408,11882.0
2019-02-21 15:20:00,143.38,143.43,143.27,143.28,14482.0,122.8236,122.8665,122.7294,122.738,14482.0
2019-02-21 15:30:00,143.27,143.29,142.98,143.17,47923.0,122.7294,122.7465,122.481,122.6437,47923.0
2019-02-21 15:40:00,143.21,143.38,143.01,143.22,42693.0,122.678,122.8236,122.5067,122.6866,42693.0
2019-02-21 15:50:00,143.23,143.4,143.16,143.22,100560.0,122.6951,122.8408,122.6352,122.6866,100560.0
2019-02-22 09:30:00,143.2,143.84,143.2,143.51,24676.0,122.6694,123.2177,122.6694,122.935,24676.0
2019-02-22 09:40:00,143.44,143.78,143.29,143.49,12726.0,122.875,123.1663,122.7465,122.9179,12726.0
2019-02-22 09:50:00,143.37,143.53,143.35,143.5,18442.0,122.8151,122.9521,122.7979,122.9264,18442.0
2019-02-22 10:00:00,143.44,143.92,143.41,143.92,11713.0,122.875,123.2862,122.8493,123.2862,11713.0
2019-02-22 10:10:00,143.84,144.24,143.84,144.03,14627.0,123.2177,123.5603,123.2177,123.3804,14627.0
2019-02-22 10:20:00,144.02,144.08,143.88,143.97,7987.0,123.3719,123.4233,123.2519,123.329,7987.0
2019-02-22 10:30:00,143.97,144.27,143.97,144.19,10417.0,123.329,123.586,123.329,123.5175,10417.0
2019-02-22 10:40:00,144.16,144.18,143.96,144.16,7507.0,123.4918,123.5089,123.3205,123.4918,7507.0
2019-02-22 10:50:00,144.2,144.24,144.0,144.1,10258.0,123.5261,123.5603,123.3547,123.4404,10258.0
2019-02-22 11:00:00,144.09,144.28,143.9,144.28,25837.0,123.4318,123.5946,123.2691,123.5946,25837.0
2019-02-22 11:10:00,144.23,144.49,144.2,144.49,16493.0,123.5518,123.7745,123.5261,123.7745,16493.0
2019-02-22 11:20:00,144.42,144.45,144.28,144.43,6554.0,123.7145,123.7402,123.5946,123.7231,6554.0
2019-02-22 11:30:00,144.43,144.54,144.4,144.53,7629.0,123.7231,123.8173,123.6974,123.8087,7629.0
2019-02-22 11:40:00,144.55,144.57,144.45,144.51,7664.0,123.8259,123.843,123.7402,123.7916,7664.0
2019-02-22 11:50:00,144.5,144.56,144.29,144.52,8097.0,123.783,123.8344,123.6032,123.8002,8097.0
2019-02-22 12:00:00,144.51,144.69,144.48,144.67,10771.0,123.7916,123.9458,123.7659,123.9287,10771.0
2019-02-22 12:10:00,144.7,144.71,144.26,144.26,6576.0,123.9544,123.9629,123.5775,123.5775,6576.0
2019-02-22 12:20:00,144.27,144.34,144.22,144.28,4996.0,123.586,123.646,123.5432,123.5946,4996.0
2019-02-22 12:30:00,144.28,144.42,144.24,144.4,5374.0,123.5946,123.7145,123.5603,123.6974,5374.0
2019-02-22 12:40:00,144.39,144.5,144.38,144.46,6807.0,123.6888,123.783,123.6803,123.7488,6807.0
2019-02-22 12:50:00,144.46,144.5,144.31,144.41,7985.0,123.7488,123.783,123.6203,123.706,7985.0
2019-02-22 13:00:00,144.42,144.47,144.3,144.38,7541.0,123.7145,123.7573,123.6117,123.6803,7541.0
2019-02-22 13:10:00,144.38,144.38,144.23,144.27,9527.0,123.6803,123.6803,123.5518,123.586,9527.0
2019-02-22 13:20:00,144.28,144.37,144.22,144.36,9013.0,123.5946,123.6717,123.5432,123.6631,9013.0
2019-02-22 13:30:00,144.37,144.52,144.36,144.44,5389.0,123.6717,123.8002,123.6631,123.7317,5389.0
2019-02-22 13:40:00,144.46,144.46,144.4,144.44,7130.0,123.7488,123.7488,123.6974,123.7317,7130.0
2019-02-22 13:50:00,144.46,144.51,144.37,144.51,6874.0,123.7488,123.7916,123.6717,123.7916,6874.0
2019-02-22 14:00:00,144.51,144.53,144.34,144.48,8780.0,123.7916,123.8087,123.646,123.7659,8780.0
2019-02-22 14:10:00,144.52,144.59,144.43,144.45,8320.0,123.8002,123.8601,123.7231,123.7402,8320.0
2019-02-22 14:20:00,144.42,144.49,144.4,144.43,5257.0,123.7145,123.7745,123.6974,123.7231,5257.0
2019-02-22 14:30:00,144.45,144.51,144.02,144.13,14706.0,123.7402,123.7916,123.3719,123.4661,14706.0
2019-02-22 14:40:00,144.02,144.12,143.92,144.01,7397.0,123.3719,123.4575,123.2862,123.3633,7397.0
2019-02-22 14:50:00,143.96,144.16,143.93,144.08,6390.0,123.3205,123.4918,123.2948,123.4233,6390.0
2019-02-22 15:00:00,144.05,144.23,144.05,144.1,9127.0,123.3976,123.5518,123.3976,123.4404,9127.0
2019-02-22 15:10:00,144.1,144.32,144.1,144.3,12403.0,123.4404,123.6289,123.4404,123.6117,12403.0
2019-02-22 15:20:00,144.31,144.58,144.31,144.52,10817.0,123.6203,123.8516,123.6203,123.8002,10817.0
2019-02-22 15:30:00,144.49,144.51,144.33,144.34,10148.0,123.7745,123.7916,123.6374,123.646,10148.0
2019-02-22 15:40:00,144.38,144.7,144.36,144.52,22342.0,123.6803,123.9544,123.6631,123.8002,22342.0
2019-02-22 15:50:00,144.52,144.97,144.49,144.81,93777.0,123.8002,124.1857,123.7745,124.0486,93777.0
2019-02-25 09:30:00,145.41,146.26,145.0,145.23,55313.0,124.5626,125.2907,124.2114,124.4084,55313.0
2019-02-25 09:40:00,145.13,145.28,144.83,145.15,11770.0,124.3227,124.4512,124.0657,124.3399,11770.0
2019-02-25 09:50:00,145.15,145.91,145.06,145.6,14990.0,124.3399,124.9909,124.2628,124.7253,14990.0
2019-02-25 10:00:00,145.58,145.71,145.37,145.71,11313.0,124.7082,124.8196,124.5283,124.8196,11313.0
2019-02-25 10:10:00,145.68,145.71,145.54,145.64,11180.0,124.7939,124.8196,124.6739,124.7596,11180.0
2019-02-25 10:20:00,145.57,145.61,145.1,145.23,18121.0,124.6996,124.7339,124.297,124.4084,18121.0
2019-02-25 10:30:00,145.22,145.56,145.22,145.53,10894.0,124.3998,124.6911,124.3998,124.6654,10894.0
2019-02-25 10:40:00,145.58,145.91,145.55,145.91,9511.0,124.7082,124.9909,124.6825,124.9909,9511.0
2019-02-25 10:50:00,145.86,146.13,145.73,145.94,13336.0,124.9481,125.1794,124.8367,125.0166,13336.0
2019-02-25 11:00:00,145.89,146.1,145.81,145.91,11043.0,124.9738,125.1537,124.9052,124.9909,11043.0
2019-02-25 11:10:00,145.94,146.1,145.69,145.84,7262.0,125.0166,125.1537,124.8024,124.9309,7262.0
2019-02-25 11:20:00,145.8,146.0,145.75,145.92,9620.0,124.8967,125.068,124.8538,124.9995,9620.0
2019-02-25 11:30:00,145.88,146.11,145.87,146.09,8981.0,124.9652,125.1622,124.9566,125.1451,8981.0
2019-02-25 11:40:00,146.09,146.32,146.09,146.1,15221.0,125.1451,125.3421,125.1451,125.1537,15221.0
2019-02-25 11:50:00,146.05,146.08,145.79,145.89,8530.0,125.1108,125.1365,124.8881,124.9738,8530.0
2019-02-25 12:00:00,145.87,146.03,145.86,146.02,7327.0,124.9566,125.0937,124.9481,125.0851,7327.0
2019-02-25 12:10:00,146.02,146.12,145.85,145.86,6143.0,125.0851,125.1708,124.9395,124.9481,6143.0
2019-02-25 12:20:00,145.84,145.88,145.68,145.83,8817.0,124.9309,124.9652,124.7939,124.9224,8817.0
2019-02-25 12:30:00,145.83,145.88,145.79,145.88,8333.0,124.9224,124.9652,124.8881,124.9652,8333.0
2019-02-25 12:40:00,145.88,145.98,145.75,145.77,18692.0,124.9652,125.0509,124.8538,124.871,18692.0
2019-02-25 12:50:00,145.77,145.8,145.43,145.44,7571.0,124.871,124.8967,124.5797,124.5883,7571.0
2019-02-25 13:00:00,145.42,145.58,145.42,145.52,5995.0,124.5711,124.7082,124.5711,124.6568,5995.0
2019-02-25 13:10:00,145.56,145.58,145.48,145.5,4801.0,124.6911,124.7082,124.6225,124.6397,4801.0
2019-02-25 13:20:00,145.47,145.52,145.34,145.4,5171.0,124.614,124.6568,124.5026,124.554,5171.0
2019-02-25 13:30:00,145.41,145.44,145.17,145.2,7083.0,124.5626,124.5883,124.357,124.3827,7083.0
2019-02-25 13:40:00,145.22,145.35,145.2,145.31,7910.0,124.3998,124.5112,124.3827,124.4769,7910.0
2019-02-25 13:50:00,145.29,145.34,145.19,145.21,4763.0,124.4598,124.5026,124.3741,124.3913,4763.0
2019-02-25 14:00:00,145.21,145.42,145.19,145.41,13930.0,124.3913,124.5711,124.3741,124.5626,13930.0
2019-02-25 14:10:00,145.42,145.98,145.42,145.49,50014.0,124.5711,125.0509,124.5711,124.6311,50014.0
2019-02-25 14:20:00,145.45,145.57,145.38,145.4,7805.0,124.5968,124.6996,124.5369,124.554,7805.0
2019-02-25 14:30:00,145.42,145.43,145.27,145.27,10910.0,124.5711,124.5797,124.4427,124.4427,10910.0
2019-02-25 14:40:00,145.3,145.35,145.13,145.28,16027.0,124.4684,124.5112,124.3227,124.4512,16027.0
2019-02-25 14:50:00,145.27,145.29,144.98,145.02,13676.0,124.4427,124.4598,124.1942,124.2285,13676.0
2019-02-25 15:00:00,145.01,145.04,144.89,144.95,14766.0,124.2199,124.2456,124.1171,124.1685,14766.0
2019-02-25 15:10:00,144.92,145.04,144.86,144.94,15583.0,124.1428,124.2456,124.0914,124.16,15583.0
2019-02-25 15:20:00,144.93,144.96,144.59,144.62,24677.0,124.1514,124.1771,123.8601,123.8858,24677.0
2019-02-25 15:30:00,144.61,145.16,144.61,145.14,27913.0,123.8773,124.3484,123.8773,124.3313,27913.0
2019-02-25 15:40:00,145.15,145.18,144.91,144.94,36856.0,124.3399,124.3656,124.1343,124.16,36856.0
2019-02-25 15:50:00,144.92,145.17,144.78,145.01,111824.0,124.1428,124.357,124.0229,124.2199,111824.0
2019-02-26 09:30:00,144.37,145.07,144.1,144.95,22285.0,123.6717,124.2713,123.4404,124.1685,22285.0
2019-02-26 09:40:00,144.96,144.99,144.6,144.89,14703.0,124.1771,124.2028,123.8687,124.1171,14703.0
2019-02-26 09:50:00,144.9,145.26,144.9,145.09,12156.0,124.1257,124.4341,124.1257,124.2885,12156.0
2019-02-26 10:00:00,145.01,145.58,145.01,145.01,20292.0,124.2199,124.7082,124.2199,124.2199,20292.0
2019-02-26 10:10:00,145.01,145.34,145.01,145.16,18006.0,124.2199,124.5026,124.2199,124.3484,18006.0
2019-02-26 10:20:00,145.17,145.3,144.95,145.14,9880.0,124.357,124.4684,124.1685,124.3313,9880.0
2019-02-26 10:30:00,145.23,145.54,145.23,145.42,13966.0,124.4084,124.6739,124.4084,124.5711,13966.0
2019-02-26 10:40:00,145.39,145.49,145.1,145.17,11248.0,124.5454,124.6311,124.297,124.357,11248.0
2019-02-26 10:50:00,145.18,145.18,144.69,144.76,13007.0,124.3656,124.3656,123.9458,124.0058,13007.0
2019-02-26 11:00:00,144.75,145.16,144.74,145.13,10481.0,123.9972,124.3484,123.9886,124.3227,10481.0
2019-02-26 11:10:00,145.13,145.51,145.1,145.34,10077.0,124.3227,124.6482,124.297,124.5026,10077.0
2019-02-26 11:20:00,145.36,145.42,145.19,145.42,7958.0,124.5197,124.5711,124.3741,124.5711,7958.0
2019-02-26 11:30:00,145.44,145.68,145.34,145.34,11684.0,124.5883,124.7939,124.5026,124.5026,11684.0
2019-02-26 11:40:00,145.34,145.5,145.28,145.38,9326.0,124.5026,124.6397,124.4512,124.5369,9326.0
2019-02-26 11:50:00,145.39,145.49,145.29,145.34,8745.0,124.5454,124.6311,124.4598,124.5026,8745.0
2019-02-26 12:00:00,145.34,145.35,145.2,145.32,7820.0,124.5026,124.5112,124.3827,124.4855,7820.0
2019-02-26 12:10:00,145.29,145.51,145.25,145.51,7581.0,124.4598,124.6482,124.4255,124.6482,7581.0
2019-02-26 12:20:00,145.5,145.6,145.44,145.44,8755.0,124.6397,124.7253,124.5883,124.5883,8755.0
2019-02-26 12:30:00,145.44,145.49,145.15,145.15,9114.0,124.5883,124.6311,124.3399,124.3399,9114.0
2019-02-26 12:40:00,145.14,145.17,144.92,145.05,15063.0,124.3313,124.357,124.1428,124.2542,15063.0
2019-02-26 12:50:00,145.07,145.11,144.85,144.87,11291.0,124.2713,124.3056,124.0829,124.1,11291.0
2019-02-26 13:00:00,144.87,144.95,144.83,144.84,11173.0,124.1,124.1685,124.0657,124.0743,11173.0
2019-02-26 13:10:00,144.89,145.01,144.77,144.99,7602.0,124.1171,124.2199,124.0143,124.2028,7602.0
2019-02-26 13:20:00,145.08,145.08,144.86,144.86,10040.0,124.2799,124.2799,124.0914,124.0914,10040.0
2019-02-26 13:30:00,144.85,144.86,144.66,144.77,10841.0,124.0829,124.0914,123.9201,124.0143,10841.0
2019-02-26 13:40:00,144.76,144.9,144.64,144.9,9720.0,124.0058,124.1257,123.903,124.1257,9720.0
2019-02-26 13:50:00,144.97,144.97,144.76,144.89,12237.0,124.1857,124.1857,124.0058,124.1171,12237.0
2019-02-26 14:00:00,144.91,145.04,144.85,144.93,8911.0,124.1343,124.2456,124.0829,124.1514,8911.0
2019-02-26 14:10:00,144.88,144.98,144.81,144.96,9331.0,124.1086,124.1942,124.0486,124.1771,9331.0
2019-02-26 14:20:00,144.99,145.0,144.75,144.82,11537.0,124.2028,124.2114,123.9972,124.0572,11537.0
2019-02-26 14:30:00,144.81,145.08,144.8,145.08,12971.0,124.0486,124.2799,124.04,124.2799,12971.0
2019-02-26 14:40:00,145.09,145.14,145.01,145.04,10233.0,124.2885,124.3313,124.2199,124.2456,10233.0
2019-02-26 14:50:00,145.05,145.2,144.97,145.07,14908.0,124.2542,124.3827,124.1857,124.2713,14908.0
2019-02-26 15:00:00,145.08,145.21,145.0,145.0,14911.0,124.2799,124.3913,124.2114,124.2114,14911.0
2019-02-26 15:10:00,145.0,145.0,144.76,144.89,42255.0,124.2114,124.2114,124.0058,124.1171,42255.0
2019-02-26 15:20:00,144.86,144.93,144.72,144.72,19885.0,124.0914,124.1514,123.9715,123.9715,19885.0
2019-02-26 15:30:00,144.7,144.84,144.49,144.55,38570.0,123.9544,124.0743,123.7745,123.8259,38570.0
2019-02-26 15:40:00,144.54,144.79,144.38,144.38,39867.0,123.8173,124.0315,123.6803,123.6803,39867.0
2019-02-26 15:50:00,144.38,144.51,144.27,144.34,55207.0,123.6803,123.7916,123.586,123.646,55207.0
2019-02-27 09:30:00,144.01,144.57,143.75,144.48,20104.0,123.3633,123.843,123.1406,123.7659,20104.0
2019-02-27 09:40:00,144.58,144.59,144.14,144.29,18253.0,123.8516,123.8601,123.4747,123.6032,18253.0
2019-02-27 09:50:00,144.34,144.39,143.86,144.15,10717.0,123.646,123.6888,123.2348,123.4832,10717.0
2019-02-27 10:00:00,144.11,144.12,143.76,143.94,14873.0,123.449,123.4575,123.1491,123.3033,14873.0
2019-02-27 10:10:00,143.92,143.92,143.16,143.67,12047.0,123.2862,123.2862,122.6352,123.072,12047.0
2019-02-27 10:20:00,143.86,143.86,143.49,143.68,11224.0,123.2348,123.2348,122.9179,123.0806,11224.0
2019-02-27 10:30:00,143.69,143.86,143.52,143.83,16556.0,123.0892,123.2348,122.9436,123.2091,16556.0
2019-02-27 10:40:00,143.89,144.01,143.84,144.01,5229.0,123.2605,123.3633,123.2177,123.3633,5229.0
2019-02-27 10:50:00,143.98,144.03,143.76,143.9,7998.0,123.3376,123.3804,123.1491,123.2691,7998.0
2019-02-27 11:00:00,143.87,144.09,143.84,144.09,10536.0,123.2434,123.4318,123.2177,123.4318,10536.0
2019-02-27 11:10:00,144.08,144.09,143.96,143.99,7248.0,123.4233,123.4318,123.3205,123.3462,7248.0
2019-02-27 11:20:00,144.02,144.2,143.98,144.19,9064.0,123.3719,123.5261,123.3376,123.5175,9064.0
2019-02-27 11:30:00,144.24,144.36,144.22,144.3,7689.0,123.5603,123.6631,123.5432,123.6117,7689.0
2019-02-27 11:40:00,144.3,144.39,144.28,144.36,6565.0,123.6117,123.6888,123.5946,123.6631,6565.0
2019-02-27 11:50:00,144.36,144.52,144.34,144.34,11686.0,123.6631,123.8002,123.646,123.646,11686.0
2019-02-27 12:00:00,144.35,144.41,144.28,144.37,7958.0,123.6546,123.706,123.5946,123.6717,7958.0
2019-02-27 12:10:00,144.29,144.41,144.27,144.41,8673.0,123.6032,123.706,123.586,123.706,8673.0
2019-02-27 12:20:00,144.38,144.5,144.35,144.49,12069.0,123.6803,123.783,123.6546,123.7745,12069.0
2019-02-27 12:30:00,144.54,144.55,144.3,144.41,5701.0,123.8173,123.8259,123.6117,123.706,5701.0
2019-02-27 12:40:00,144.41,144.73,144.41,144.73,7114.0,123.706,123.9801,123.706,123.9801,7114.0
2019-02-27 12:50:00,144.73,144.73,144.65,144.7,3703.0,123.9801,123.9801,123.9115,123.9544,3703.0
2019-02-27 13:00:00,144.72,144.81,144.69,144.72,8853.0,123.9715,124.0486,123.9458,123.9715,8853.0
2019-02-27 13:10:00,144.75,144.97,144.74,144.96,4915.0,123.9972,124.1857,123.9886,124.1771,4915.0
2019-02-27 13:20:00,144.96,145.01,144.86,144.86,5018.0,124.1771,124.2199,124.0914,124.0914,5018.0
2019-02-27 13:30:00,144.85,144.85,144.75,144.75,5904.0,124.0829,124.0829,123.9972,123.9972,5904.0
2019-02-27 13:40:00,144.73,144.73,144.48,144.57,4773.0,123.9801,123.9801,123.7659,123.843,4773.0
2019-02-27 13:50:00,144.6,144.65,144.5,144.54,7612.0,123.8687,123.9115,123.783,123.8173,7612.0
2019-02-27 14:00:00,144.5,144.68,144.48,144.67,11641.0,123.783,123.9372,123.7659,123.9287,11641.0
2019-02-27 14:10:00,144.64,144.8,144.64,144.77,5499.0,123.903,124.04,123.903,124.0143,5499.0
2019-02-27 14:20:00,144.76,144.77,144.64,144.77,5408.0,124.0058,124.0143,123.903,124.0143,5408.0
2019-02-27 14:30:00,144.77,145.11,144.76,145.09,15720.0,124.0143,124.3056,124.0058,124.2885,15720.0
2019-02-27 14:40:00,145.07,145.12,144.96,145.08,8374.0,124.2713,124.3142,124.1771,124.2799,8374.0
2019-02-27 14:50:00,145.15,145.18,144.9,144.97,4847.0,124.3399,124.3656,124.1257,124.1857,4847.0
2019-02-27 15:00:00,144.99,145.12,144.92,145.1,8592.0,124.2028,124.3142,124.1428,124.297,8592.0
2019-02-27 15:10:00,145.12,145.28,145.12,145.19,11326.0,124.3142,124.4512,124.3142,124.3741,11326.0
2019-02-27 15:20:00,145.18,145.2,145.02,145.02,13797.0,124.3656,124.3827,124.2285,124.2285,13797.0
2019-02-27 15:30:00,145.0,145.16,144.91,145.14,21910.0,124.2114,124.3484,124.1343,124.3313,21910.0
2019-02-27 15:40:00,145.12,145.32,145.1,145.18,51701.0,124.3142,124.4855,124.297,124.3656,51701.0
2019-02-27 15:50:00,145.2,145.45,145.18,145.29,100957.0,124.3827,124.5968,124.3656,124.4598,100957.0
2019-02-28 09:30:00,145.0,145.15,144.01,144.45,30327.0,124.2114,124.3399,123.3633,123.7402,30327.0
2019-02-28 09:40:00,144.64,144.65,144.07,144.28,27345.0,123.903,123.9115,123.4147,123.5946,27345.0
2019-02-28 09:50:00,144.23,145.02,144.22,145.02,43734.0,123.5518,124.2285,123.5432,124.2285,43734.0
2019-02-28 10:00:00,144.99,145.06,144.62,144.65,20033.0,124.2028,124.2628,123.8858,123.9115,20033.0
2019-02-28 10:10:00,144.69,145.22,144.69,144.97,21006.0,123.9458,124.3998,123.9458,124.1857,21006.0
2019-02-28 10:20:00,144.97,145.03,144.81,144.98,12337.0,124.1857,124.2371,124.0486,124.1942,12337.0
2019-02-28 10:30:00,144.97,145.15,144.9,144.92,11930.0,124.1857,124.3399,124.1257,124.1428,11930.0
2019-02-28 10:40:00,144.93,145.17,144.84,144.84,19138.0,124.1514,124.357,124.0743,124.0743,19138.0
2019-02-28 10:50:00,144.87,144.94,144.67,144.91,17466.0,124.1,124.16,123.9287,124.1343,17466.0
2019-02-28 11:00:00,144.89,145.02,144.66,144.71,14952.0,124.1171,124.2285,123.9201,123.9629,14952.0
2019-02-28 11:10:00,144.73,144.8,144.65,144.77,13764.0,123.9801,124.04,123.9115,124.0143,13764.0
2019-02-28 11:20:00,144.76,144.94,144.76,144.85,13213.0,124.0058,124.16,124.0058,124.0829,13213.0
2019-02-28 11:30:00,144.84,144.92,144.78,144.9,18502.0,124.0743,124.1428,124.0229,124.1257,18502.0
2019-02-28 11:40:00,144.91,145.0,144.8,144.87,14200.0,124.1343,124.2114,124.04,124.1,14200.0
2019-02-28 11:50:00,144.8,144.97,144.78,144.84,11138.0,124.04,124.1857,124.0229,124.0743,11138.0
2019-02-28 12:00:00,144.86,144.91,144.74,144.81,29139.0,124.0914,124.1343,123.9886,124.0486,29139.0
2019-02-28 12:10:00,144.84,145.11,144.81,145.11,72409.0,124.0743,124.3056,124.0486,124.3056,72409.0
2019-02-28 12:20:00,145.1,145.2,145.08,145.15,11524.0,124.297,124.3827,124.2799,124.3399,11524.0
2019-02-28 12:30:00,145.12,145.34,145.11,145.3,36727.0,124.3142,124.5026,124.3056,124.4684,36727.0
2019-02-28 12:40:00,145.27,145.29,145.15,145.27,13041.0,124.4427,124.4598,124.3399,124.4427,13041.0
2019-02-28 12:50:00,145.29,145.4,145.21,145.21,11015.0,124.4598,124.554,124.3913,124.3913,11015.0
2019-02-28 13:00:00,145.19,145.22,144.95,144.95,9284.0,124.3741,124.3998,124.1685,124.1685,9284.0
2019-02-28 13:10:00,144.95,144.95,144.74,144.84,11482.0,124.1685,124.1685,123.9886,124.0743,11482.0
2019-02-28 13:20:00,144.82,144.83,144.55,144.55,8901.0,124.0572,124.0657,123.8259,123.8259,8901.0
2019-02-28 13:30:00,144.58,144.88,144.53,144.87,15501.0,123.8516,124.1086,123.8087,124.1,15501.0
2019-02-28 13:40:00,144.88,144.95,144.46,144.59,31579.0,124.1086,124.1685,123.7488,123.8601,31579.0
2019-02-28 13:50:00,144.63,144.69,144.43,144.46,36360.0,123.8944,123.9458,123.7231,123.7488,36360.0
2019-02-28 14:00:00,144.43,144.5,144.38,144.47,11770.0,123.7231,123.783,123.6803,123.7573,11770.0
2019-02-28 14:10:00,144.44,144.44,144.28,144.37,11777.0,123.7317,123.7317,123.5946,123.6717,11777.0
2019-02-28 14:20:00,144.37,144.51,144.35,144.47,12492.0,123.6717,123.7916,123.6546,123.7573,12492.0
2019-02-28 14:30:00,144.5,144.5,144.15,144.22,14250.0,123.783,123.783,123.4832,123.5432,14250.0
2019-02-28 14:40:00,144.25,144.28,144.05,144.14,11422.0,123.5689,123.5946,123.3976,123.4747,11422.0
2019-02-28 14:50:00,144.14,144.26,144.09,144.24,11666.0,123.4747,123.5775,123.4318,123.5603,11666.0
2019-02-28 15:00:00,144.25,144.43,144.23,144.39,20746.0,123.5689,123.7231,123.5518,123.6888,20746.0
2019-02-28 15:10:00,144.39,144.47,144.22,144.33,23655.0,123.6888,123.7573,123.5432,123.6374,23655.0
2019-02-28 15:20:00,144.34,144.39,144.2,144.36,28189.0,123.646,123.6888,123.5261,123.6631,28189.0
2019-02-28 15:30:00,144.35,144.54,144.34,144.43,37026.0,123.6546,123.8173,123.646,123.7231,37026.0
2019-02-28 15:40:00,144.43,144.45,144.02,144.11,46999.0,123.7231,123.7402,123.3719,123.449,46999.0
2019-02-28 15:50:00,144.13,144.31,143.91,144.07,110019.0,123.4661,123.6203,123.2776,123.4147,110019.0
2019-03-01 09:30:00,145.04,145.41,144.77,145.04,22062.0,124.2456,124.5626,124.0143,124.2456,22062.0
2019-03-01 09:40:00,145.0,145.13,144.67,144.76,20435.0,124.2114,124.3227,123.9287,124.0058,20435.0
2019-03-01 09:50:00,144.76,144.88,144.42,144.85,10941.0,124.0058,124.1086,123.7145,124.0829,10941.0
2019-03-01 10:00:00,144.73,144.8,144.25,144.44,17290.0,123.9801,124.04,123.5689,123.7317,17290.0
2019-03-01 10:10:00,144.37,144.43,143.81,143.89,34729.0,123.6717,123.7231,123.192,123.2605,34729.0
2019-03-01 10:20:00,143.89,143.9,143.38,143.5,22432.0,123.2605,123.2691,122.8236,122.9264,22432.0
2019-03-01 10:30:00,143.52,143.65,142.86,142.9,66469.0,122.9436,123.0549,122.3782,122.4124,66469.0
2019-03-01 10:40:00,142.93,143.36,142.75,143.29,112311.0,122.4381,122.8065,122.2839,122.7465,112311.0
2019-03-01 10:50:00,143.31,143.7,143.13,143.68,17169.0,122.7637,123.0977,122.6095,123.0806,17169.0
2019-03-01 11:00:00,143.7,143.75,143.34,143.55,29481.0,123.0977,123.1406,122.7894,122.9692,29481.0
2019-03-01 11:10:00,143.51,143.62,143.28,143.61,15356.0,122.935,123.0292,122.738,123.0206,15356.0
2019-03-01 11:20:00,143.54,143.64,143.33,143.6,9352.0,122.9607,123.0463,122.7808,123.0121,9352.0
2019-03-01 11:30:00,143.63,143.84,143.63,143.83,11341.0,123.0378,123.2177,123.0378,123.2091,11341.0
2019-03-01 11:40:00,143.76,143.76,143.42,143.46,9925.0,123.1491,123.1491,122.8579,122.8922,9925.0
2019-03-01 11:50:00,143.44,143.53,143.25,143.4,17735.0,122.875,122.9521,122.7123,122.8408,17735.0
2019-03-01 12:00:00,143.41,143.7,143.38,143.7,8299.0,122.8493,123.0977,122.8236,123.0977,8299.0
2019-03-01 12:10:00,143.68,143.9,143.56,143.82,12154.0,123.0806,123.2691,122.9778,123.2005,12154.0
2019-03-01 12:20:00,143.8,144.01,143.73,143.9,11663.0,123.1834,123.3633,123.1234,123.2691,11663.0
2019-03-01 12:30:00,143.87,144.18,143.87,144.09,17688.0,123.2434,123.5089,123.2434,123.4318,17688.0
2019-03-01 12:40:00,144.13,144.24,144.01,144.18,22753.0,123.4661,123.5603,123.3633,123.5089,22753.0
2019-03-01 12:50:00,144.2,144.31,144.15,144.26,9447.0,123.5261,123.6203,123.4832,123.5775,9447.0
2019-03-01 13:00:00,144.27,144.42,144.26,144.39,12483.0,123.586,123.7145,123.5775,123.6888,12483.0
2019-03-01 13:10:00,144.43,144.52,144.29,144.3,10225.0,123.7231,123.8002,123.6032,123.6117,10225.0
2019-03-01 13:20:00,144.31,144.4,144.22,144.23,5747.0,123.6203,123.6974,123.5432,123.5518,5747.0
2019-03-01 13:30:00,144.25,144.52,144.25,144.49,10390.0,123.5689,123.8002,123.5689,123.7745,10390.0
2019-03-01 13:40:00,144.51,144.79,144.49,144.61,14460.0,123.7916,124.0315,123.7745,123.8773,14460.0
2019-03-01 13:50:00,144.61,144.62,144.45,144.51,7954.0,123.8773,123.8858,123.7402,123.7916,7954.0
2019-03-01 14:00:00,144.52,144.63,144.49,144.63,12482.0,123.8002,123.8944,123.7745,123.8944,12482.0
2019-03-01 14:10:00,144.66,144.69,144.6,144.66,11804.0,123.9201,123.9458,123.8687,123.9201,11804.0
2019-03-01 14:20:00,144.67,144.92,144.67,144.92,10567.0,123.9287,124.1428,123.9287,124.1428,10567.0
2019-03-01 14:30:00,144.92,144.92,144.68,144.7,10978.0,124.1428,124.1428,123.9372,123.9544,10978.0
2019-03-01 14:40:00,144.69,144.78,144.45,144.53,13866.0,123.9458,124.0229,123.7402,123.8087,13866.0
2019-03-01 14:50:00,144.51,144.63,144.45,144.58,14482.0,123.7916,123.8944,123.7402,123.8516,14482.0
2019-03-01 15:00:00,144.59,144.59,144.43,144.43,10521.0,123.8601,123.8601,123.7231,123.7231,10521.0
2019-03-01 15:10:00,144.43,144.48,144.36,144.4,8198.0,123.7231,123.7659,123.6631,123.6974,8198.0
2019-03-01 15:20:00,144.38,144.47,144.31,144.46,10778.0,123.6803,123.7573,123.6203,123.7488,10778.0
2019-03-01 15:30:00,144.47,144.57,144.34,144.5,18580.0,123.7573,123.843,123.646,123.783,18580.0
2019-03-01 15:40:00,144.48,144.82,144.48,144.65,26053.0,123.7659,124.0572,123.7659,123.9115,26053.0
2019-03-01 15:50:00,144.64,144.68,144.2,144.41,109429.0,123.903,123.9372,123.5261,123.706,109429.0
2019-03-04 09:30:00,145.47,145.64,144.82,145.6,23829.0,124.614,124.7596,124.0572,124.7253,23829.0
2019-03-04 09:40:00,145.64,145.78,145.21,145.4,10755.0,124.7596,124.8795,124.3913,124.554,10755.0
2019-03-04 09:50:00,145.55,145.74,145.22,145.66,14065.0,124.6825,124.8453,124.3998,124.7767,14065.0
2019-03-04 10:00:00,145.61,145.65,145.43,145.52,11145.0,124.7339,124.7682,124.5797,124.6568,11145.0
2019-03-04 10:10:00,145.57,145.86,145.31,145.86,13800.0,124.6996,124.9481,124.4769,124.9481,13800.0
2019-03-04 10:20:00,145.86,145.96,145.72,145.84,11412.0,124.9481,125.0337,124.8281,124.9309,11412.0
2019-03-04 10:30:00,145.86,145.88,145.68,145.76,9696.0,124.9481,124.9652,124.7939,124.8624,9696.0
2019-03-04 10:40:00,145.7,145.9,145.55,145.84,21709.0,124.811,124.9823,124.6825,124.9309,21709.0
2019-03-04 10:50:00,145.8,145.82,145.61,145.66,14361.0,124.8967,124.9138,124.7339,124.7767,14361.0
2019-03-04 11:00:00,145.62,145.72,145.35,145.35,16381.0,124.7425,124.8281,124.5112,124.5112,16381.0
2019-03-04 11:10:00,145.32,145.73,145.32,145.72,12533.0,124.4855,124.8367,124.4855,124.8281,12533.0
2019-03-04 11:20:00,145.7,145.7,145.08,145.28,10154.0,124.811,124.811,124.2799,124.4512,10154.0
2019-03-04 11:30:00,145.18,145.3,144.9,145.05,11502.0,124.3656,124.4684,124.1257,124.2542,11502.0
2019-03-04 11:40:00,145.04,145.13,144.6,144.66,15989.0,124.2456,124.3227,123.8687,123.9201,15989.0
2019-03-04 11:50:00,144.68,144.7,143.82,143.9,14725.0,123.9372,123.9544,123.2005,123.2691,14725.0
2019-03-04 12:00:00,143.86,144.25,143.82,144.12,21104.0,123.2348,123.5689,123.2005,123.4575,21104.0
2019-03-04 12:10:00,144.11,144.18,143.39,143.46,18666.0,123.449,123.5089,122.8322,122.8922,18666.0
2019-03-04 12:20:00,143.5,143.87,143.46,143.83,16514.0,122.9264,123.2434,122.8922,123.2091,16514.0
2019-03-04 12:30:00,143.86,144.12,143.78,143.89,13040.0,123.2348,123.4575,123.1663,123.2605,13040.0
2019-03-04 12:40:00,143.8,143.88,143.51,143.6,18260.0,123.1834,123.2519,122.935,123.0121,18260.0
2019-03-04 12:50:00,143.57,143.84,143.5,143.76,16613.0,122.9864,123.2177,122.9264,123.1491,16613.0
2019-03-04 13:00:00,143.68,143.68,143.29,143.29,10743.0,123.0806,123.0806,122.7465,122.7465,10743.0
2019-03-04 13:10:00,143.33,143.54,143.12,143.44,20385.0,122.7808,122.9607,122.6009,122.875,20385.0
2019-03-04 13:20:00,143.49,143.92,143.49,143.87,14716.0,122.9179,123.2862,122.9179,123.2434,14716.0
2019-03-04 13:30:00,143.89,143.95,143.73,143.73,11423.0,123.2605,123.3119,123.1234,123.1234,11423.0
2019-03-04 13:40:00,143.76,143.96,143.72,143.94,11087.0,123.1491,123.3205,123.1149,123.3033,11087.0
2019-03-04 13:50:00,143.92,144.16,143.79,144.11,18569.0,123.2862,123.4918,123.1748,123.449,18569.0
2019-03-04 14:00:00,144.12,144.21,143.97,144.05,19422.0,123.4575,123.5346,123.329,123.3976,19422.0
2019-03-04 14:10:00,144.02,144.33,144.02,144.33,26929.0,123.3719,123.6374,123.3719,123.6374,26929.0
2019-03-04 14:20:00,144.36,144.65,144.21,144.61,16063.0,123.6631,123.9115,123.5346,123.8773,16063.0
2019-03-04 14:30:00,144.62,144.62,144.41,144.54,18278.0,123.8858,123.8858,123.706,123.8173,18278.0
2019-03-04 14:40:00,144.5,144.63,144.5,144.53,21101.0,123.783,123.8944,123.783,123.8087,21101.0
2019-03-04 14:50:00,144.53,144.69,144.49,144.49,24875.0,123.8087,123.9458,123.7745,123.7745,24875.0
2019-03-04 15:00:00,144.5,144.5,144.26,144.28,31363.0,123.783,123.783,123.5775,123.5946,31363.0
2019-03-04 15:10:00,144.27,144.47,144.26,144.46,22825.0,123.586,123.7573,123.5775,123.7488,22825.0
2019-03-04 15:20:00,144.45,144.61,144.35,144.49,26031.0,123.7402,123.8773,123.6546,123.7745,26031.0
2019-03-04 15:30:00,144.48,144.77,144.36,144.59,39011.0,123.7659,124.0143,123.6631,123.8601,39011.0
2019-03-04 15:40:00,144.55,144.69,144.43,144.47,20919.0,123.8259,123.9458,123.7231,123.7573,20919.0
2019-03-04 15:50:00,144.47,144.53,144.23,144.36,84309.0,123.7573,123.8087,123.5518,123.6631,84309.0
2019-03-05 09:30:00,144.2,144.27,143.27,143.98,33565.0,123.5261,123.586,122.7294,123.3376,33565.0
2019-03-05 09:40:00,143.97,144.05,143.49,143.77,12060.0,123.329,123.3976,122.9179,123.1577,12060.0
2019-03-05 09:50:00,143.75,143.99,143.66,143.75,18766.0,123.1406,123.3462,123.0635,123.1406,18766.0
2019-03-05 10:00:00,143.88,144.3,143.85,144.3,27418.0,123.2519,123.6117,123.2262,123.6117,27418.0
2019-03-05 10:10:00,144.26,144.29,143.8,143.87,13976.0,123.5775,123.6032,123.1834,123.2434,13976.0
2019-03-05 10:20:00,143.83,143.94,143.57,143.63,15845.0,123.2091,123.3033,122.9864,123.0378,15845.0
2019-03-05 10:30:00,143.71,144.0,143.71,143.9,9715.0,123.1063,123.3547,123.1063,123.2691,9715.0
2019-03-05 10:40:00,143.93,144.0,143.63,143.68,8792.0,123.2948,123.3547,123.0378,123.0806,8792.0
2019-03-05 10:50:00,143.59,143.7,143.35,143.45,11141.0,123.0035,123.0977,122.7979,122.8836,11141.0
2019-03-05 11:00:00,143.53,143.73,143.47,143.67,16254.0,122.9521,123.1234,122.9007,123.072,16254.0
2019-03-05 11:10:00,143.72,143.92,143.71,143.88,11951.0,123.1149,123.2862,123.1063,123.2519,11951.0
2019-03-05 11:20:00,143.9,144.05,143.79,144.05,14225.0,123.2691,123.3976,123.1748,123.3976,14225.0
2019-03-05 11:30:00,144.08,144.35,143.99,144.33,12519.0,123.4233,123.6546,123.3462,123.6374,12519.0
2019-03-05 11:40:00,144.37,144.46,144.33,144.38,7129.0,123.6717,123.7488,123.6374,123.6803,7129.0
2019-03-05 11:50:00,144.37,144.39,144.15,144.2,10852.0,123.6717,123.6888,123.4832,123.5261,10852.0
2019-03-05 12:00:00,144.15,144.37,144.11,144.25,10346.0,123.4832,123.6717,123.449,123.5689,10346.0
2019-03-05 12:10:00,144.26,144.34,144.05,144.05,9179.0,123.5775,123.646,123.3976,123.3976,9179.0
2019-03-05 12:20:00,144.05,144.24,144.04,144.24,6089.0,123.3976,123.5603,123.389,123.5603,6089.0
2019-03-05 12:30:00,144.28,144.31,144.23,144.25,5829.0,123.5946,123.6203,123.5518,123.5689,5829.0
2019-03-05 12:40:00,144.28,144.28,144.19,144.23,6926.0,123.5946,123.5946,123.5175,123.5518,6926.0
2019-03-05 12:50:00,144.21,144.42,144.21,144.42,7339.0,123.5346,123.7145,123.5346,123.7145,7339.0
2019-03-05 13:00:00,144.42,144.66,144.42,144.63,7428.0,123.7145,123.9201,123.7145,123.8944,7428.0
2019-03-05 13:10:00,144.65,144.71,144.59,144.59,6016.0,123.9115,123.9629,123.8601,123.8601,6016.0
2019-03-05 13:20:00,144.56,144.57,144.17,144.21,7756.0,123.8344,123.843,123.5004,123.5346,7756.0
2019-03-05 13:30:00,144.21,144.32,144.17,144.32,7070.0,123.5346,123.6289,123.5004,123.6289,7070.0
2019-03-05 13:40:00,144.29,144.29,144.01,144.24,6118.0,123.6032,123.6032,123.3633,123.5603,6118.0
2019-03-05 13:50:00,144.26,144.27,144.19,144.23,7962.0,123.5775,123.586,123.5175,123.5518,7962.0
2019-03-05 14:00:00,144.25,144.46,144.25,144.42,9259.0,123.5689,123.7488,123.5689,123.7145,9259.0
2019-03-05 14:10:00,144.39,144.46,144.37,144.44,6708.0,123.6888,123.7488,123.6717,123.7317,6708.0
2019-03-05 14:20:00,144.46,144.5,144.37,144.44,7610.0,123.7488,123.783,123.6717,123.7317,7610.0
2019-03-05 14:30:00,144.47,144.51,144.31,144.4,9844.0,123.7573,123.7916,123.6203,123.6974,9844.0
2019-03-05 14:40:00,144.39,144.42,144.29,144.42,8259.0,123.6888,123.7145,123.6032,123.7145,8259.0
2019-03-05 14:50:00,144.43,144.55,144.31,144.54,9190.0,123.7231,123.8259,123.6203,123.8173,9190.0
2019-03-05 15:00:00,144.51,144.51,144.28,144.31,24015.0,123.7916,123.7916,123.5946,123.6203,24015.0
2019-03-05 15:10:00,144.33,144.39,144.14,144.15,13181.0,123.6374,123.6888,123.4747,123.4832,13181.0
2019-03-05 15:20:00,144.1,144.26,144.07,144.1,16393.0,123.4404,123.5775,123.4147,123.4404,16393.0
2019-03-05 15:30:00,144.11,144.19,144.06,144.16,17071.0,123.449,123.5175,123.4061,123.4918,17071.0
2019-03-05 15:40:00,144.15,144.25,144.09,144.2,19345.0,123.4832,123.5689,123.4318,123.5261,19345.0
2019-03-05 15:50:00,144.21,144.23,143.64,143.69,92765.0,123.5346,123.5518,123.0463,123.0892,92765.0
2019-03-06 09:30:00,143.93,144.03,143.5,143.76,16433.0,123.2948,123.3804,122.9264,123.1491,16433.0
2019-03-06 09:40:00,143.83,143.97,143.62,143.71,13677.0,123.2091,123.329,123.0292,123.1063,13677.0
2019-03-06 09:50:00,143.57,143.82,143.51,143.73,7572.0,122.9864,123.2005,122.935,123.1234,7572.0
2019-03-06 10:00:00,143.78,143.99,143.51,143.99,12853.0,123.1663,123.3462,122.935,123.3462,12853.0
2019-03-06 10:10:00,143.94,143.94,143.39,143.51,12285.0,123.3033,123.3033,122.8322,122.935,12285.0
2019-03-06 10:20:00,143.59,143.81,143.53,143.78,9482.0,123.0035,123.192,122.9521,123.1663,9482.0
2019-03-06 10:30:00,143.74,143.84,143.39,143.52,10471.0,123.132,123.2177,122.8322,122.9436,10471.0
2019-03-06 10:40:00,143.5,143.61,143.37,143.53,15059.0,122.9264,123.0206,122.8151,122.9521,15059.0
2019-03-06 10:50:00,143.51,143.55,143.39,143.48,12662.0,122.935,122.9692,122.8322,122.9093,12662.0
2019-03-06 11:00:00,143.46,143.78,143.43,143.78,16101.0,122.8922,123.1663,122.8665,123.1663,16101.0
2019-03-06 11:10:00,143.78,143.88,143.74,143.75,12391.0,123.1663,123.2519,123.132,123.1406,12391.0
2019-03-06 11:20:00,143.76,143.76,143.52,143.58,6702.0,123.1491,123.1491,122.9436,122.9949,6702.0
2019-03-06 11:30:00,143.58,143.65,143.46,143.49,12319.0,122.9949,123.0549,122.8922,122.9179,12319.0
2019-03-06 11:40:00,143.48,143.57,143.31,143.35,7349.0,122.9093,122.9864,122.7637,122.7979,7349.0
2019-03-06 11:50:00,143.25,143.35,143.05,143.23,7452.0,122.7123,122.7979,122.5409,122.6951,7452.0
2019-03-06 12:00:00,143.26,143.6,143.22,143.56,9990.0,122.7208,123.0121,122.6866,122.9778,9990.0
2019-03-06 12:10:00,143.51,143.51,143.25,143.29,6974.0,122.935,122.935,122.7123,122.7465,6974.0
2019-03-06 12:20:00,143.28,143.47,143.27,143.36,23016.0,122.738,122.9007,122.7294,122.8065,23016.0
2019-03-06 12:30:00,143.33,143.45,143.27,143.34,6432.0,122.7808,122.8836,122.7294,122.7894,6432.0
2019-03-06 12:40:00,143.32,143.43,143.1,143.12,31601.0,122.7722,122.8665,122.5838,122.6009,31601.0
2019-03-06 12:50:00,143.12,143.27,142.94,142.97,7497.0,122.6009,122.7294,122.4467,122.4724,7497.0
2019-03-06 13:00:00,143.0,143.03,142.84,142.88,8768.0,122.4981,122.5238,122.361,122.3953,8768.0
2019-03-06 13:10:00,142.88,142.96,142.8,142.92,10195.0,122.3953,122.4638,122.3268,122.4296,10195.0
2019-03-06 13:20:00,142.95,142.95,142.73,142.81,13005.0,122.4553,122.4553,122.2668,122.3353,13005.0
2019-03-06 13:30:00,142.84,143.05,142.78,143.05,20569.0,122.361,122.5409,122.3096,122.5409,20569.0
2019-03-06 13:40:00,143.07,143.07,142.89,142.95,11255.0,122.5581,122.5581,122.4039,122.4553,11255.0
2019-03-06 13:50:00,142.93,143.12,142.83,143.05,12818.0,122.4381,122.6009,122.3525,122.5409,12818.0
2019-03-06 14:00:00,143.06,143.21,142.99,143.12,18233.0,122.5495,122.678,122.4895,122.6009,18233.0
2019-03-06 14:10:00,143.14,143.21,142.99,142.99,13738.0,122.618,122.678,122.4895,122.4895,13738.0
2019-03-06 14:20:00,142.97,143.2,142.97,143.08,15008.0,122.4724,122.6694,122.4724,122.5666,15008.0
2019-03-06 14:30:00,143.08,143.31,143.08,143.14,38778.0,122.5666,122.7637,122.5666,122.618,38778.0
2019-03-06 14:40:00,143.13,143.16,142.88,142.96,15442.0,122.6095,122.6352,122.3953,122.4638,15442.0
2019-03-06 14:50:00,142.99,143.25,142.99,143.18,13851.0,122.4895,122.7123,122.4895,122.6523,13851.0
2019-03-06 15:00:00,143.13,143.21,142.9,142.97,18520.0,122.6095,122.678,122.4124,122.4724,18520.0
2019-03-06 15:10:00,142.97,143.05,142.55,142.73,23946.0,122.4724,122.5409,122.1126,122.2668,23946.0
2019-03-06 15:20:00,142.74,142.94,142.69,142.94,24251.0,122.2754,122.4467,122.2325,122.4467,24251.0
2019-03-06 15:30:00,142.97,143.04,142.87,142.97,23076.0,122.4724,122.5324,122.3867,122.4724,23076.0
2019-03-06 15:40:00,143.0,143.1,142.9,142.97,24713.0,122.4981,122.5838,122.4124,122.4724,24713.0
2019-03-06 15:50:00,142.97,143.11,142.52,142.55,95408.0,122.4724,122.5923,122.0869,122.1126,95408.0
2019-03-07 09:30:00,142.26,142.29,141.17,141.37,55615.0,121.8642,121.8899,120.9305,121.1018,55615.0
2019-03-07 09:40:00,141.31,141.75,140.5,140.53,53312.0,121.0504,121.4273,120.3565,120.3822,53312.0
2019-03-07 09:50:00,140.55,140.81,140.05,140.56,44315.0,120.3994,120.6221,119.971,120.4079,44315.0
2019-03-07 10:00:00,140.59,140.94,140.55,140.66,45598.0,120.4336,120.7334,120.3994,120.4936,45598.0
2019-03-07 10:10:00,140.55,140.73,140.1,140.2,34255.0,120.3994,120.5536,120.0139,120.0995,34255.0
2019-03-07 10:20:00,140.2,140.59,140.11,140.55,31767.0,120.0995,120.4336,120.0224,120.3994,31767.0
2019-03-07 10:30:00,140.52,141.07,140.33,140.77,34221.0,120.3737,120.8448,120.2109,120.5878,34221.0
2019-03-07 10:40:00,140.74,141.1,140.64,140.81,27370.0,120.5621,120.8705,120.4765,120.6221,27370.0
2019-03-07 10:50:00,140.83,141.14,140.56,140.85,28058.0,120.6392,120.9048,120.4079,120.6563,28058.0
2019-03-07 11:00:00,140.85,140.85,140.16,140.29,34198.0,120.6563,120.6563,120.0653,120.1766,34198.0
2019-03-07 11:10:00,140.34,140.37,139.89,140.1,36698.0,120.2195,120.2452,119.834,120.0139,36698.0
2019-03-07 11:20:00,140.1,140.42,139.97,140.35,30459.0,120.0139,120.288,119.9025,120.228,30459.0
2019-03-07 11:30:00,140.37,140.63,140.35,140.48,33347.0,120.2452,120.4679,120.228,120.3394,33347.0
2019-03-07 11:40:00,140.48,140.56,140.19,140.21,27659.0,120.3394,120.4079,120.091,120.1081,27659.0
2019-03-07 11:50:00,140.25,140.36,140.09,140.28,23798.0,120.1424,120.2366,120.0053,120.1681,23798.0
2019-03-07 12:00:00,140.18,140.25,139.98,140.08,35119.0,120.0824,120.1424,119.9111,119.9967,35119.0
2019-03-07 12:10:00,140.13,140.25,140.02,140.11,68548.0,120.0396,120.1424,119.9453,120.0224,68548.0
2019-03-07 12:20:00,140.14,140.35,140.0,140.28,26436.0,120.0481,120.228,119.9282,120.1681,26436.0
2019-03-07 12:30:00,140.23,140.44,140.0,140.28,29925.0,120.1252,120.3051,119.9282,120.1681,29925.0
2019-03-07 12:40:00,140.31,140.43,140.22,140.3,25180.0,120.1938,120.2966,120.1167,120.1852,25180.0
2019-03-07 12:50:00,140.29,140.78,140.27,140.7,25132.0,120.1766,120.5964,120.1595,120.5279,25132.0
2019-03-07 13:00:00,140.68,140.83,140.61,140.78,17887.0,120.5107,120.6392,120.4508,120.5964,17887.0
2019-03-07 13:10:00,140.78,140.93,140.71,140.74,21795.0,120.5964,120.7249,120.5364,120.5621,21795.0
2019-03-07 13:20:00,140.76,140.91,140.75,140.89,16015.0,120.5793,120.7077,120.5707,120.6906,16015.0
2019-03-07 13:30:00,140.9,140.91,140.64,140.79,15770.0,120.6992,120.7077,120.4765,120.605,15770.0
2019-03-07 13:40:00,140.81,141.01,140.78,141.01,13600.0,120.6221,120.7934,120.5964,120.7934,13600.0
2019-03-07 13:50:00,141.01,141.05,140.69,140.71,25591.0,120.7934,120.8277,120.5193,120.5364,25591.0
2019-03-07 14:00:00,140.71,140.88,140.41,140.41,33252.0,120.5364,120.682,120.2794,120.2794,33252.0
2019-03-07 14:10:00,140.44,140.51,140.3,140.51,20452.0,120.3051,120.3651,120.1852,120.3651,20452.0
2019-03-07 14:20:00,140.52,140.69,140.51,140.66,23574.0,120.3737,120.5193,120.3651,120.4936,23574.0
2019-03-07 14:30:00,140.68,140.71,140.41,140.43,22314.0,120.5107,120.5364,120.2794,120.2966,22314.0
2019-03-07 14:40:00,140.43,140.54,140.29,140.38,27126.0,120.2966,120.3908,120.1766,120.2537,27126.0
2019-03-07 14:50:00,140.4,140.46,140.22,140.31,21095.0,120.2709,120.3223,120.1167,120.1938,21095.0
2019-03-07 15:00:00,140.33,140.38,140.13,140.34,25691.0,120.2109,120.2537,120.0396,120.2195,25691.0
2019-03-07 15:10:00,140.35,140.42,140.14,140.42,48355.0,120.228,120.288,120.0481,120.288,48355.0
2019-03-07 15:20:00,140.44,140.62,140.34,140.36,39551.0,120.3051,120.4593,120.2195,120.2366,39551.0
2019-03-07 15:30:00,140.35,140.65,140.31,140.65,53207.0,120.228,120.485,120.1938,120.485,53207.0
2019-03-07 15:40:00,140.63,140.63,140.33,140.5,59912.0,120.4679,120.4679,120.2109,120.3565,59912.0
2019-03-07 15:50:00,140.5,140.85,140.37,140.75,89191.0,120.3565,120.6563,120.2452,120.5707,89191.0
2019-03-08 09:30:00,139.69,140.3,139.11,140.11,44167.0,119.6627,120.1852,119.1658,120.0224,44167.0
2019-03-08 09:40:00,140.11,140.49,139.94,140.4,23088.0,120.0224,120.348,119.8768,120.2709,23088.0
2019-03-08 09:50:00,140.32,140.4,140.02,140.1,15300.0,120.2023,120.2709,119.9453,120.0139,15300.0
2019-03-08 10:00:00,140.01,140.26,139.88,140.21,14103.0,119.9368,120.1509,119.8254,120.1081,14103.0
2019-03-08 10:10:00,140.25,140.34,140.1,140.11,10676.0,120.1424,120.2195,120.0139,120.0224,10676.0
2019-03-08 10:20:00,140.04,140.32,140.04,140.27,12659.0,119.9625,120.2023,119.9625,120.1595,12659.0
2019-03-08 10:30:00,140.22,140.31,139.96,140.21,20689.0,120.1167,120.1938,119.8939,120.1081,20689.0
2019-03-08 10:40:00,140.2,140.91,140.11,140.77,18360.0,120.0995,120.7077,120.0224,120.5878,18360.0
2019-03-08 10:50:00,140.77,140.77,140.36,140.36,21074.0,120.5878,120.5878,120.2366,120.2366,21074.0
2019-03-08 11:00:00,140.34,140.51,140.07,140.19,29909.0,120.2195,120.3651,119.9882,120.091,29909.0
2019-03-08 11:10:00,140.2,140.49,140.03,140.21,29777.0,120.0995,120.348,119.9539,120.1081,29777.0
2019-03-08 11:20:00,140.19,140.46,140.1,140.26,22095.0,120.091,120.3223,120.0139,120.1509,22095.0
2019-03-08 11:30:00,140.27,140.39,139.87,139.87,19897.0,120.1595,120.2623,119.8169,119.8169,19897.0
2019-03-08 11:40:00,139.86,139.93,139.58,139.7,47531.0,119.8083,119.8682,119.5684,119.6712,47531.0
2019-03-08 11:50:00,139.71,139.84,139.6,139.71,24028.0,119.6798,119.7912,119.5856,119.6798,24028.0
2019-03-08 12:00:00,139.72,139.92,139.65,139.7,17798.0,119.6884,119.8597,119.6284,119.6712,17798.0
2019-03-08 12:10:00,139.7,140.03,139.64,139.82,16017.0,119.6712,119.9539,119.6198,119.774,16017.0
2019-03-08 12:20:00,139.81,140.12,139.81,140.04,10275.0,119.7655,120.031,119.7655,119.9625,10275.0
2019-03-08 12:30:00,140.06,140.11,139.85,140.02,16643.0,119.9796,120.0224,119.7997,119.9453,16643.0
2019-03-08 12:40:00,140.04,140.16,139.93,139.96,16447.0,119.9625,120.0653,119.8682,119.8939,16447.0
2019-03-08 12:50:00,139.97,139.99,139.77,139.8,27659.0,119.9025,119.9196,119.7312,119.7569,27659.0
2019-03-08 13:00:00,139.81,139.94,139.75,139.79,15562.0,119.7655,119.8768,119.7141,119.7483,15562.0
2019-03-08 13:10:00,139.81,139.92,139.51,139.53,28676.0,119.7655,119.8597,119.5085,119.5256,28676.0
2019-03-08 13:20:00,139.51,139.63,139.38,139.63,29742.0,119.5085,119.6113,119.3971,119.6113,29742.0
2019-03-08 13:30:00,139.6,139.65,139.39,139.62,30084.0,119.5856,119.6284,119.4057,119.6027,30084.0
2019-03-08 13:40:00,139.64,139.85,139.55,139.74,28419.0,119.6198,119.7997,119.5427,119.7055,28419.0
2019-03-08 13:50:00,139.76,139.96,139.67,139.96,29561.0,119.7226,119.8939,119.6455,119.8939,29561.0
2019-03-08 14:00:00,140.0,140.0,139.69,139.81,28351.0,119.9282,119.9282,119.6627,119.7655,28351.0
2019-03-08 14:10:00,139.82,139.93,139.65,139.83,29036.0,119.774,119.8682,119.6284,119.7826,29036.0
2019-03-08 14:20:00,139.82,140.05,139.75,139.99,24665.0,119.774,119.971,119.7141,119.9196,24665.0
2019-03-08 14:30:00,140.0,140.13,139.95,140.1,20567.0,119.9282,120.0396,119.8854,120.0139,20567.0
2019-03-08 14:40:00,140.11,140.19,140.04,140.1,26517.0,120.0224,120.091,119.9625,120.0139,26517.0
2019-03-08 14:50:00,140.11,140.48,140.11,140.27,36356.0,120.0224,120.3394,120.0224,120.1595,36356.0
2019-03-08 15:00:00,140.28,140.4,140.15,140.33,26020.0,120.1681,120.2709,120.0567,120.2109,26020.0
2019-03-08 15:10:00,140.3,140.3,139.65,139.73,41974.0,120.1852,120.1852,119.6284,119.6969,41974.0
2019-03-08 15:20:00,139.75,139.99,139.75,139.87,28047.0,119.7141,119.9196,119.7141,119.8169,28047.0
2019-03-08 15:30:00,139.83,140.1,139.79,139.96,45585.0,119.7826,120.0139,119.7483,119.8939,45585.0
2019-03-08 15:40:00,139.97,140.21,139.91,140.1,43411.0,119.9025,120.1081,119.8511,120.0139,43411.0
2019-03-08 15:50:00,140.11,140.7,140.11,140.65,89012.0,120.0224,120.5279,120.0224,120.485,89012.0
2019-03-11 09:30:00,140.51,141.61,140.41,141.59,28997.0,120.3651,121.3074,120.2794,121.2903,28997.0
2019-03-11 09:40:00,141.66,142.36,141.66,141.9,33205.0,121.3502,121.9499,121.3502,121.5558,33205.0
2019-03-11 09:50:00,141.83,142.49,141.76,142.41,20768.0,121.4958,122.0612,121.4359,121.9927,20768.0
2019-03-11 10:00:00,142.4,142.59,142.17,142.32,21181.0,121.9841,122.1469,121.7871,121.9156,21181.0
2019-03-11 10:10:00,142.32,142.55,142.18,142.27,8776.0,121.9156,122.1126,121.7957,121.8728,8776.0
2019-03-11 10:20:00,142.34,142.63,142.26,142.36,12349.0,121.9327,122.1811,121.8642,121.9499,12349.0
2019-03-11 10:30:00,142.36,142.43,142.0,142.35,13569.0,121.9499,122.0098,121.6415,121.9413,13569.0
2019-03-11 10:40:00,142.31,142.7,142.31,142.69,16404.0,121.907,122.2411,121.907,122.2325,16404.0
2019-03-11 10:50:00,142.75,142.82,142.41,142.47,22296.0,122.2839,122.3439,121.9927,122.0441,22296.0
2019-03-11 11:00:00,142.52,142.64,142.37,142.62,10208.0,122.0869,122.1897,121.9584,122.1726,10208.0
2019-03-11 11:10:00,142.63,142.74,142.53,142.56,11182.0,122.1811,122.2754,122.0955,122.1212,11182.0
2019-03-11 11:20:00,142.58,142.92,142.58,142.75,13118.0,122.1383,122.4296,122.1383,122.2839,13118.0
2019-03-11 11:30:00,142.77,142.88,142.51,142.78,9986.0,122.3011,122.3953,122.0784,122.3096,9986.0
2019-03-11 11:40:00,142.83,143.04,142.71,142.77,15267.0,122.3525,122.5324,122.2497,122.3011,15267.0
2019-03-11 11:50:00,142.78,143.04,142.75,143.03,17689.0,122.3096,122.5324,122.2839,122.5238,17689.0
2019-03-11 12:00:00,143.04,143.23,142.97,143.15,11383.0,122.5324,122.6951,122.4724,122.6266,11383.0
2019-03-11 12:10:00,143.14,143.17,143.02,143.13,9319.0,122.618,122.6437,122.5152,122.6095,9319.0
2019-03-11 12:20:00,143.15,143.2,143.03,143.05,12289.0,122.6266,122.6694,122.5238,122.5409,12289.0
2019-03-11 12:30:00,143.03,143.2,143.0,143.07,10545.0,122.5238,122.6694,122.4981,122.5581,10545.0
2019-03-11 12:40:00,143.08,143.16,143.0,143.01,17450.0,122.5666,122.6352,122.4981,122.5067,17450.0
2019-03-11 12:50:00,143.01,143.07,142.96,142.96,7432.0,122.5067,122.5581,122.4638,122.4638,7432.0
2019-03-11 13:00:00,142.98,143.21,142.98,143.19,9027.0,122.481,122.678,122.481,122.6609,9027.0
2019-03-11 13:10:00,143.16,143.39,143.1,143.29,8258.0,122.6352,122.8322,122.5838,122.7465,8258.0
2019-03-11 13:20:00,143.28,143.4,143.27,143.35,8271.0,122.738,122.8408,122.7294,122.7979,8271.0
2019-03-11 13:30:00,143.35,143.4,143.25,143.28,10152.0,122.7979,122.8408,122.7123,122.738,10152.0
2019-03-11 13:40:00,143.25,143.26,143.08,143.08,6289.0,122.7123,122.7208,122.5666,122.5666,6289.0
2019-03-11 13:50:00,143.08,143.26,143.04,143.26,11247.0,122.5666,122.7208,122.5324,122.7208,11247.0
2019-03-11 14:00:00,143.24,143.31,143.18,143.24,13658.0,122.7037,122.7637,122.6523,122.7037,13658.0
2019-03-11 14:10:00,143.22,143.24,143.08,143.12,10578.0,122.6866,122.7037,122.5666,122.6009,10578.0
2019-03-11 14:20:00,143.15,143.4,143.1,143.37,13854.0,122.6266,122.8408,122.5838,122.8151,13854.0
2019-03-11 14:30:00,143.37,143.43,143.27,143.38,10425.0,122.8151,122.8665,122.7294,122.8236,10425.0
2019-03-11 14:40:00,143.35,143.39,143.2,143.2,13168.0,122.7979,122.8322,122.6694,122.6694,13168.0
2019-03-11 14:50:00,143.18,143.28,142.99,143.04,14815.0,122.6523,122.738,122.4895,122.5324,14815.0
2019-03-11 15:00:00,143.05,143.19,142.98,143.17,9048.0,122.5409,122.6609,122.481,122.6437,9048.0
2019-03-11 15:10:00,143.16,143.29,143.15,143.29,14368.0,122.6352,122.7465,122.6266,122.7465,14368.0
2019-03-11 15:20:00,143.3,143.46,143.22,143.27,16812.0,122.7551,122.8922,122.6866,122.7294,16812.0
2019-03-11 15:30:00,143.29,143.47,143.25,143.33,17498.0,122.7465,122.9007,122.7123,122.7808,17498.0
2019-03-11 15:40:00,143.29,143.6,143.27,143.59,24829.0,122.7465,123.0121,122.7294,123.0035,24829.0
2019-03-11 15:50:00,143.59,143.66,143.41,143.63,73443.0,123.0035,123.0635,122.8493,123.0378,73443.0
2019-03-12 09:30:00,143.81,144.45,143.66,143.85,25134.0,123.192,123.7402,123.0635,123.2262,25134.0
2019-03-12 09:40:00,143.84,143.94,143.5,143.63,9422.0,123.2177,123.3033,122.9264,123.0378,9422.0
2019-03-12 09:50:00,143.54,143.95,143.3,143.88,11613.0,122.9607,123.3119,122.7551,123.2519,11613.0
2019-03-12 10:00:00,143.67,143.77,143.43,143.77,6460.0,123.072,123.1577,122.8665,123.1577,6460.0
2019-03-12 10:10:00,143.71,143.79,143.54,143.7,14597.0,123.1063,123.1748,122.9607,123.0977,14597.0
2019-03-12 10:20:00,143.66,143.75,143.56,143.75,20348.0,123.0635,123.1406,122.9778,123.1406,20348.0
2019-03-12 10:30:00,143.75,144.1,143.75,144.05,43811.0,123.1406,123.4404,123.1406,123.3976,43811.0
2019-03-12 10:40:00,144.01,144.15,143.96,144.15,19889.0,123.3633,123.4832,123.3205,123.4832,19889.0
2019-03-12 10:50:00,144.15,144.21,144.03,144.06,11141.0,123.4832,123.5346,123.3804,123.4061,11141.0
2019-03-12 11:00:00,144.05,144.13,143.99,144.13,76796.0,123.3976,123.4661,123.3462,123.4661,76796.0
2019-03-12 11:10:00,144.11,144.13,143.91,144.07,16817.0,123.449,123.4661,123.2776,123.4147,16817.0
2019-03-12 11:20:00,144.05,144.09,143.97,144.03,11733.0,123.3976,123.4318,123.329,123.3804,11733.0
2019-03-12 11:30:00,143.99,144.14,143.93,144.11,9204.0,123.3462,123.4747,123.2948,123.449,9204.0
2019-03-12 11:40:00,144.09,144.14,144.0,144.05,9224.0,123.4318,123.4747,123.3547,123.3976,9224.0
2019-03-12 11:50:00,144.06,144.38,144.06,144.33,20618.0,123.4061,123.6803,123.4061,123.6374,20618.0
2019-03-12 12:00:00,144.38,144.38,144.13,144.15,10937.0,123.6803,123.6803,123.4661,123.4832,10937.0
2019-03-12 12:10:00,144.16,144.25,144.14,144.15,10497.0,123.4918,123.5689,123.4747,123.4832,10497.0
2019-03-12 12:20:00,144.12,144.12,143.97,144.05,49792.0,123.4575,123.4575,123.329,123.3976,49792.0
2019-03-12 12:30:00,144.05,144.09,144.03,144.05,10460.0,123.3976,123.4318,123.3804,123.3976,10460.0
2019-03-12 12:40:00,144.08,144.14,144.02,144.1,14432.0,123.4233,123.4747,123.3719,123.4404,14432.0
2019-03-12 12:50:00,144.07,144.08,143.86,144.03,22277.0,123.4147,123.4233,123.2348,123.3804,22277.0
2019-03-12 13:00:00,144.03,144.07,143.94,144.03,11231.0,123.3804,123.4147,123.3033,123.3804,11231.0
2019-03-12 13:10:00,144.04,144.08,144.01,144.03,9943.0,123.389,123.4233,123.3633,123.3804,9943.0
2019-03-12 13:20:00,144.05,144.14,144.02,144.05,13349.0,123.3976,123.4747,123.3719,123.3976,13349.0
2019-03-12 13:30:00,144.09,144.11,144.02,144.08,12863.0,123.4318,123.449,123.3719,123.4233,12863.0
2019-03-12 13:40:00,144.08,144.17,144.04,144.15,11770.0,123.4233,123.5004,123.389,123.4832,11770.0
2019-03-12 13:50:00,144.15,144.24,144.13,144.22,10623.0,123.4832,123.5603,123.4661,123.5432,10623.0
2019-03-12 14:00:00,144.22,144.22,144.05,144.05,8213.0,123.5432,123.5432,123.3976,123.3976,8213.0
2019-03-12 14:10:00,144.07,144.12,144.04,144.1,6955.0,123.4147,123.4575,123.389,123.4404,6955.0
2019-03-12 14:20:00,144.08,144.12,143.93,143.99,25333.0,123.4233,123.4575,123.2948,123.3462,25333.0
2019-03-12 14:30:00,144.0,144.08,143.94,143.99,11036.0,123.3547,123.4233,123.3033,123.3462,11036.0
2019-03-12 14:40:00,143.99,143.99,143.84,143.9,13310.0,123.3462,123.3462,123.2177,123.2691,13310.0
2019-03-12 14:50:00,143.93,144.11,143.93,144.07,32819.0,123.2948,123.449,123.2948,123.4147,32819.0
2019-03-12 15:00:00,144.04,144.13,143.94,144.13,24386.0,123.389,123.4661,123.3033,123.4661,24386.0
2019-03-12 15:10:00,144.13,144.14,143.83,143.95,31830.0,123.4661,123.4747,123.2091,123.3119,31830.0
2019-03-12 15:20:00,143.95,144.08,143.85,144.0,44377.0,123.3119,123.4233,123.2262,123.3547,44377.0
2019-03-12 15:30:00,143.98,144.03,143.93,144.01,36249.0,123.3376,123.3804,123.2948,123.3633,36249.0
2019-03-12 15:40:00,144.0,144.18,143.94,144.12,54097.0,123.3547,123.5089,123.3033,123.4575,54097.0
2019-03-12 15:50:00,144.11,144.13,143.84,144.04,126671.0,123.449,123.4661,123.2177,123.389,126671.0
2019-03-13 09:30:00,144.74,144.74,144.16,144.27,23787.0,123.9886,123.9886,123.4918,123.586,23787.0
2019-03-13 09:40:00,144.38,144.61,144.12,144.24,17279.0,123.6803,123.8773,123.4575,123.5603,17279.0
2019-03-13 09:50:00,144.3,144.67,144.14,144.6,17390.0,123.6117,123.9287,123.4747,123.8687,17390.0
2019-03-13 10:00:00,144.65,144.67,144.42,144.63,12897.0,123.9115,123.9287,123.7145,123.8944,12897.0
2019-03-13 10:10:00,144.64,144.71,144.49,144.56,11070.0,123.903,123.9629,123.7745,123.8344,11070.0
2019-03-13 10:20:00,144.6,144.73,144.53,144.7,16377.0,123.8687,123.9801,123.8087,123.9544,16377.0
2019-03-13 10:30:00,144.74,144.77,144.62,144.66,22384.0,123.9886,124.0143,123.8858,123.9201,22384.0
2019-03-13 10:40:00,144.65,144.73,144.61,144.66,16568.0,123.9115,123.9801,123.8773,123.9201,16568.0
2019-03-13 10:50:00,144.67,145.04,144.64,144.99,18189.0,123.9287,124.2456,123.903,124.2028,18189.0
2019-03-13 11:00:00,145.03,145.33,145.03,145.32,15841.0,124.2371,124.4941,124.2371,124.4855,15841.0
2019-03-13 11:10:00,145.3,145.52,145.28,145.35,15322.0,124.4684,124.6568,124.4512,124.5112,15322.0
2019-03-13 11:20:00,145.35,145.46,145.3,145.36,45238.0,124.5112,124.6054,124.4684,124.5197,45238.0
2019-03-13 11:30:00,145.39,145.48,145.37,145.38,24730.0,124.5454,124.6225,124.5283,124.5369,24730.0
2019-03-13 11:40:00,145.39,145.41,145.24,145.25,15799.0,124.5454,124.5626,124.417,124.4255,15799.0
2019-03-13 11:50:00,145.25,145.55,145.25,145.43,13774.0,124.4255,124.6825,124.4255,124.5797,13774.0
2019-03-13 12:00:00,145.45,145.62,145.4,145.54,8031.0,124.5968,124.7425,124.554,124.6739,8031.0
2019-03-13 12:10:00,145.46,145.54,145.35,145.38,12082.0,124.6054,124.6739,124.5112,124.5369,12082.0
2019-03-13 12:20:00,145.35,145.44,145.24,145.42,11903.0,124.5112,124.5883,124.417,124.5711,11903.0
2019-03-13 12:30:00,145.43,145.43,145.24,145.33,16555.0,124.5797,124.5797,124.417,124.4941,16555.0
2019-03-13 12:40:00,145.32,145.65,145.32,145.65,16463.0,124.4855,124.7682,124.4855,124.7682,16463.0
2019-03-13 12:50:00,145.68,145.71,145.55,145.71,9961.0,124.7939,124.8196,124.6825,124.8196,9961.0
2019-03-13 13:00:00,145.72,145.75,145.62,145.67,13500.0,124.8281,124.8538,124.7425,124.7853,13500.0
2019-03-13 13:10:00,145.68,145.84,145.65,145.79,17089.0,124.7939,124.9309,124.7682,124.8881,17089.0
2019-03-13 13:20:00,145.8,145.85,145.69,145.8,57396.0,124.8967,124.9395,124.8024,124.8967,57396.0
2019-03-13 13:30:00,145.77,145.83,145.71,145.8,12060.0,124.871,124.9224,124.8196,124.8967,12060.0
2019-03-13 13:40:00,145.79,145.79,145.59,145.66,19678.0,124.8881,124.8881,124.7168,124.7767,19678.0
2019-03-13 13:50:00,145.66,145.76,145.63,145.76,14052.0,124.7767,124.8624,124.751,124.8624,14052.0
2019-03-13 14:00:00,145.77,145.94,145.72,145.92,15731.0,124.871,125.0166,124.8281,124.9995,15731.0
2019-03-13 14:10:00,145.9,145.95,145.75,145.78,12984.0,124.9823,125.0252,124.8538,124.8795,12984.0
2019-03-13 14:20:00,145.79,145.93,145.73,145.78,14940.0,124.8881,125.008,124.8367,124.8795,14940.0
2019-03-13 14:30:00,145.73,145.79,145.45,145.48,25490.0,124.8367,124.8881,124.5968,124.6225,25490.0
2019-03-13 14:40:00,145.46,145.5,145.04,145.13,20413.0,124.6054,124.6397,124.2456,124.3227,20413.0
2019-03-13 14:50:00,145.11,145.2,144.96,145.15,25575.0,124.3056,124.3827,124.1771,124.3399,25575.0
2019-03-13 15:00:00,145.12,145.29,145.02,145.1,17265.0,124.3142,124.4598,124.2285,124.297,17265.0
2019-03-13 15:10:00,145.12,145.14,144.93,144.96,17229.0,124.3142,124.3313,124.1514,124.1771,17229.0
2019-03-13 15:20:00,144.96,145.04,144.55,145.04,51028.0,124.1771,124.2456,123.8259,124.2456,51028.0
2019-03-13 15:30:00,145.03,145.35,145.0,145.33,42338.0,124.2371,124.5112,124.2114,124.4941,42338.0
2019-03-13 15:40:00,145.31,145.34,144.96,144.96,43559.0,124.4769,124.5026,124.1771,124.1771,43559.0
2019-03-13 15:50:00,144.96,145.26,144.96,145.21,115427.0,124.1771,124.4341,124.1771,124.3913,115427.0
2019-03-14 09:30:00,144.83,145.73,144.68,145.09,42457.0,124.0657,124.8367,123.9372,124.2885,42457.0
2019-03-14 09:40:00,145.12,145.2,144.52,144.56,21649.0,124.3142,124.3827,123.8002,123.8344,21649.0
2019-03-14 09:50:00,144.61,144.66,144.3,144.33,14322.0,123.8773,123.9201,123.6117,123.6374,14322.0
2019-03-14 10:00:00,144.3,144.37,143.68,143.69,20045.0,123.6117,123.6717,123.0806,123.0892,20045.0
2019-03-14 10:10:00,143.76,144.09,143.76,143.98,17104.0,123.1491,123.4318,123.1491,123.3376,17104.0
2019-03-14 10:20:00,144.03,144.18,144.03,144.04,12307.0,123.3804,123.5089,123.3804,123.389,12307.0
2019-03-14 10:30:00,144.06,144.18,143.95,144.14,20342.0,123.4061,123.5089,123.3119,123.4747,20342.0
2019-03-14 10:40:00,144.16,144.26,144.0,144.03,18747.0,123.4918,123.5775,123.3547,123.3804,18747.0
2019-03-14 10:50:00,144.04,144.08,143.92,144.02,13259.0,123.389,123.4233,123.2862,123.3719,13259.0
2019-03-14 11:00:00,144.06,144.24,143.87,144.22,17442.0,123.4061,123.5603,123.2434,123.5432,17442.0
2019-03-14 11:10:00,144.27,144.6,144.22,144.44,17328.0,123.586,123.8687,123.5432,123.7317,17328.0
2019-03-14 11:20:00,144.48,144.48,144.23,144.33,11422.0,123.7659,123.7659,123.5518,123.6374,11422.0
2019-03-14 11:30:00,144.3,144.48,144.26,144.48,13508.0,123.6117,123.7659,123.5775,123.7659,13508.0
2019-03-14 11:40:00,144.46,144.63,144.38,144.61,14760.0,123.7488,123.8944,123.6803,123.8773,14760.0
2019-03-14 11:50:00,144.59,144.63,144.47,144.47,11825.0,123.8601,123.8944,123.7573,123.7573,11825.0
2019-03-14 12:00:00,144.47,144.51,144.4,144.41,19486.0,123.7573,123.7916,123.6974,123.706,19486.0
2019-03-14 12:10:00,144.38,144.42,144.25,144.42,19002.0,123.6803,123.7145,123.5689,123.7145,19002.0
2019-03-14 12:20:00,144.4,144.43,144.23,144.31,10483.0,123.6974,123.7231,123.5518,123.6203,10483.0
2019-03-14 12:30:00,144.29,144.31,144.18,144.23,13845.0,123.6032,123.6203,123.5089,123.5518,13845.0
2019-03-14 12:40:00,144.25,144.33,144.2,144.33,10232.0,123.5689,123.6374,123.5261,123.6374,10232.0
2019-03-14 12:50:00,144.31,144.35,144.17,144.24,13769.0,123.6203,123.6546,123.5004,123.5603,13769.0
2019-03-14 13:00:00,144.22,144.25,144.09,144.18,11689.0,123.5432,123.5689,123.4318,123.5089,11689.0
2019-03-14 13:10:00,144.18,144.18,144.04,144.06,9979.0,123.5089,123.5089,123.389,123.4061,9979.0
2019-03-14 13:20:00,144.05,144.09,143.96,144.06,12934.0,123.3976,123.4318,123.3205,123.4061,12934.0
2019-03-14 13:30:00,144.1,144.18,144.0,144.02,13518.0,123.4404,123.5089,123.3547,123.3719,13518.0
2019-03-14 13:40:00,144.01,144.03,143.95,144.02,9175.0,123.3633,123.3804,123.3119,123.3719,9175.0
2019-03-14 13:50:00,144.02,144.12,143.91,144.1,11053.0,123.3719,123.4575,123.2776,123.4404,11053.0
2019-03-14 14:00:00,144.1,144.17,144.06,144.16,12245.0,123.4404,123.5004,123.4061,123.4918,12245.0
2019-03-14 14:10:00,144.14,144.22,144.07,144.22,16130.0,123.4747,123.5432,123.4147,123.5432,16130.0
2019-03-14 14:20:00,144.21,144.33,144.18,144.28,13747.0,123.5346,123.6374,123.5089,123.5946,13747.0
2019-03-14 14:30:00,144.28,144.28,144.1,144.12,13951.0,123.5946,123.5946,123.4404,123.4575,13951.0
2019-03-14 14:40:00,144.14,144.27,144.14,144.17,12503.0,123.4747,123.586,123.4747,123.5004,12503.0
2019-03-14 14:50:00,144.18,144.28,144.07,144.28,20072.0,123.5089,123.5946,123.4147,123.5946,20072.0
2019-03-14 15:00:00,144.28,144.46,144.21,144.39,19525.0,123.5946,123.7488,123.5346,123.6888,19525.0
2019-03-14 15:10:00,144.42,144.52,144.31,144.42,156610.0,123.7145,123.8002,123.6203,123.7145,156610.0
2019-03-14 15:20:00,144.41,144.57,144.33,144.56,44681.0,123.706,123.843,123.6374,123.8344,44681.0
2019-03-14 15:30:00,144.56,144.86,144.56,144.81,47895.0,123.8344,124.0914,123.8344,124.0486,47895.0
2019-03-14 15:40:00,144.83,144.91,144.71,144.75,51836.0,124.0657,124.1343,123.9629,123.9972,51836.0
2019-03-14 15:50:00,144.75,144.93,144.72,144.9,146082.0,123.9972,124.1514,123.9715,124.1257,146082.0
2019-03-15 09:30:00,145.26,145.72,145.12,145.6,346927.0,124.4341,124.8281,124.3142,124.7253,346927.0
2019-03-15 09:40:00,145.6,146.2,145.58,146.2,32381.0,124.7253,125.2393,124.7082,125.2393,32381.0
2019-03-15 09:50:00,146.17,146.26,145.69,145.84,13589.0,125.2136,125.2907,124.8024,124.9309,13589.0
2019-03-15 10:00:00,145.84,145.84,144.92,145.0,10336.0,124.9309,124.9309,124.1428,124.2114,10336.0
2019-03-15 10:10:00,144.98,145.05,144.78,145.04,10839.0,124.1942,124.2542,124.0229,124.2456,10839.0
2019-03-15 10:20:00,145.01,145.09,144.71,145.07,7662.0,124.2199,124.2885,123.9629,124.2713,7662.0
2019-03-15 10:30:00,145.15,145.15,144.84,144.93,16429.0,124.3399,124.3399,124.0743,124.1514,16429.0
2019-03-15 10:40:00,144.94,145.07,144.84,144.87,12050.0,124.16,124.2713,124.0743,124.1,12050.0
2019-03-15 10:50:00,144.89,145.03,144.83,144.98,9743.0,124.1171,124.2371,124.0657,124.1942,9743.0
2019-03-15 11:00:00,144.98,145.16,144.94,145.08,18165.0,124.1942,124.3484,124.16,124.2799,18165.0
2019-03-15 11:10:00,145.07,145.22,144.89,145.17,9822.0,124.2713,124.3998,124.1171,124.357,9822.0
2019-03-15 11:20:00,145.2,145.2,144.95,145.02,13139.0,124.3827,124.3827,124.1685,124.2285,13139.0
2019-03-15 11:30:00,145.01,145.13,144.71,144.76,45706.0,124.2199,124.3227,123.9629,124.0058,45706.0
2019-03-15 11:40:00,144.75,145.22,144.65,145.21,19495.0,123.9972,124.3998,123.9115,124.3913,19495.0
2019-03-15 11:50:00,145.23,145.26,145.08,145.23,19704.0,124.4084,124.4341,124.2799,124.4084,19704.0
2019-03-15 12:00:00,145.21,145.28,145.15,145.28,11988.0,124.3913,124.4512,124.3399,124.4512,11988.0
2019-03-15 12:10:00,145.32,145.46,145.31,145.37,11240.0,124.4855,124.6054,124.4769,124.5283,11240.0
2019-03-15 12:20:00,145.39,145.48,145.27,145.27,10552.0,124.5454,124.6225,124.4427,124.4427,10552.0
2019-03-15 12:30:00,145.3,145.4,145.29,145.36,9774.0,124.4684,124.554,124.4598,124.5197,9774.0
2019-03-15 12:40:00,145.38,145.43,145.33,145.4,7012.0,124.5369,124.5797,124.4941,124.554,7012.0
2019-03-15 12:50:00,145.39,145.52,145.38,145.45,14002.0,124.5454,124.6568,124.5369,124.5968,14002.0
2019-03-15 13:00:00,145.5,145.59,145.49,145.57,7922.0,124.6397,124.7168,124.6311,124.6996,7922.0
2019-03-15 13:10:00,145.58,145.61,145.54,145.55,6323.0,124.7082,124.7339,124.6739,124.6825,6323.0
2019-03-15 13:20:00,145.52,145.55,145.31,145.32,8703.0,124.6568,124.6825,124.4769,124.4855,8703.0
2019-03-15 13:30:00,145.31,145.36,145.29,145.31,5014.0,124.4769,124.5197,124.4598,124.4769,5014.0
2019-03-15 13:40:00,145.3,145.41,145.24,145.37,5779.0,124.4684,124.5626,124.417,124.5283,5779.0
2019-03-15 13:50:00,145.35,145.37,145.12,145.12,16455.0,124.5112,124.5283,124.3142,124.3142,16455.0
2019-03-15 14:00:00,145.16,145.17,144.91,144.95,14554.0,124.3484,124.357,124.1343,124.1685,14554.0
2019-03-15 14:10:00,144.9,144.93,144.69,144.74,25273.0,124.1257,124.1514,123.9458,123.9886,25273.0
2019-03-15 14:20:00,144.74,144.84,144.41,144.44,23446.0,123.9886,124.0743,123.706,123.7317,23446.0
2019-03-15 14:30:00,144.47,144.56,144.39,144.51,20874.0,123.7573,123.8344,123.6888,123.7916,20874.0
2019-03-15 14:40:00,144.51,144.59,144.41,144.41,18676.0,123.7916,123.8601,123.706,123.706,18676.0
2019-03-15 14:50:00,144.38,144.47,144.26,144.39,12642.0,123.6803,123.7573,123.5775,123.6888,12642.0
2019-03-15 15:00:00,144.4,144.4,144.25,144.25,14401.0,123.6974,123.6974,123.5689,123.5689,14401.0
2019-03-15 15:10:00,144.25,144.25,144.03,144.21,23423.0,123.5689,123.5689,123.3804,123.5346,23423.0
2019-03-15 15:20:00,144.2,144.42,144.19,144.36,22598.0,123.5261,123.7145,123.5175,123.6631,22598.0
2019-03-15 15:30:00,144.38,144.38,144.03,144.12,37087.0,123.6803,123.6803,123.3804,123.4575,37087.0
2019-03-15 15:40:00,144.13,144.19,143.91,144.06,65225.0,123.4661,123.5175,123.2776,123.4061,65225.0
2019-03-15 15:50:00,144.06,144.06,143.0,143.15,485557.0,123.4061,123.4061,122.4981,122.6266,485557.0
2019-03-18 09:30:00,143.57,143.94,143.3,143.6,41286.0,122.9864,123.3033,122.7551,123.0121,41286.0
2019-03-18 09:40:00,143.66,144.14,143.58,144.08,9705.0,123.0635,123.4747,122.9949,123.4233,9705.0
2019-03-18 09:50:00,144.05,144.22,143.8,143.93,18944.0,123.3976,123.5432,123.1834,123.2948,18944.0
2019-03-18 10:00:00,143.93,144.15,143.92,144.15,11238.0,123.2948,123.4832,123.2862,123.4832,11238.0
2019-03-18 10:10:00,144.13,144.24,143.87,144.08,12276.0,123.4661,123.5603,123.2434,123.4233,12276.0
2019-03-18 10:20:00,144.12,144.27,144.03,144.27,11157.0,123.4575,123.586,123.3804,123.586,11157.0
2019-03-18 10:30:00,144.26,144.37,144.19,144.25,16396.0,123.5775,123.6717,123.5175,123.5689,16396.0
2019-03-18 10:40:00,144.26,144.62,144.25,144.62,13945.0,123.5775,123.8858,123.5689,123.8858,13945.0
2019-03-18 10:50:00,144.59,144.73,144.55,144.69,14590.0,123.8601,123.9801,123.8259,123.9458,14590.0
2019-03-18 11:00:00,144.68,144.7,144.58,144.58,7580.0,123.9372,123.9544,123.8516,123.8516,7580.0
2019-03-18 11:10:00,144.57,144.6,144.1,144.1,8827.0,123.843,123.8687,123.4404,123.4404,8827.0
2019-03-18 11:20:00,144.04,144.06,143.78,143.92,10166.0,123.389,123.4061,123.1663,123.2862,10166.0
2019-03-18 11:30:00,143.9,144.0,143.86,143.95,21921.0,123.2691,123.3547,123.2348,123.3119,21921.0
2019-03-18 11:40:00,143.93,143.96,143.79,143.81,12392.0,123.2948,123.3205,123.1748,123.192,12392.0
2019-03-18 11:50:00,143.82,143.98,143.82,143.92,13928.0,123.2005,123.3376,123.2005,123.2862,13928.0
2019-03-18 12:00:00,143.92,143.95,143.81,143.89,9551.0,123.2862,123.3119,123.192,123.2605,9551.0
2019-03-18 12:10:00,143.92,143.95,143.82,143.92,11720.0,123.2862,123.3119,123.2005,123.2862,11720.0
2019-03-18 12:20:00,143.93,144.1,143.93,144.07,14558.0,123.2948,123.4404,123.2948,123.4147,14558.0
2019-03-18 12:30:00,144.1,144.33,144.09,144.26,14576.0,123.4404,123.6374,123.4318,123.5775,14576.0
2019-03-18 12:40:00,144.27,144.44,144.26,144.43,8576.0,123.586,123.7317,123.5775,123.7231,8576.0
2019-03-18 12:50:00,144.43,144.61,144.39,144.53,10306.0,123.7231,123.8773,123.6888,123.8087,10306.0
2019-03-18 13:00:00,144.54,144.58,144.46,144.54,7883.0,123.8173,123.8516,123.7488,123.8173,7883.0
2019-03-18 13:10:00,144.56,144.59,144.48,144.54,5904.0,123.8344,123.8601,123.7659,123.8173,5904.0
2019-03-18 13:20:00,144.55,144.65,144.5,144.59,6818.0,123.8259,123.9115,123.783,123.8601,6818.0
2019-03-18 13:30:00,144.57,144.62,144.48,144.55,8254.0,123.843,123.8858,123.7659,123.8259,8254.0
2019-03-18 13:40:00,144.52,144.59,144.48,144.48,12269.0,123.8002,123.8601,123.7659,123.7659,12269.0
2019-03-18 13:50:00,144.48,144.6,144.4,144.45,12422.0,123.7659,123.8687,123.6974,123.7402,12422.0
2019-03-18 14:00:00,144.44,144.53,144.39,144.44,6922.0,123.7317,123.8087,123.6888,123.7317,6922.0
2019-03-18 14:10:00,144.44,144.46,144.34,144.41,10433.0,123.7317,123.7488,123.646,123.706,10433.0
2019-03-18 14:20:00,144.43,144.65,144.42,144.62,11725.0,123.7231,123.9115,123.7145,123.8858,11725.0
2019-03-18 14:30:00,144.61,144.86,144.6,144.8,16458.0,123.8773,124.0914,123.8687,124.04,16458.0
2019-03-18 14:40:00,144.8,144.91,144.8,144.84,13831.0,124.04,124.1343,124.04,124.0743,13831.0
2019-03-18 14:50:00,144.82,144.9,144.74,144.82,14203.0,124.0572,124.1257,123.9886,124.0572,14203.0
2019-03-18 15:00:00,144.83,144.84,144.73,144.75,11624.0,124.0657,124.0743,123.9801,123.9972,11624.0
2019-03-18 15:10:00,144.75,144.88,144.58,144.87,21966.0,123.9972,124.1086,123.8516,124.1,21966.0
2019-03-18 15:20:00,144.87,144.88,144.76,144.8,20545.0,124.1,124.1086,124.0058,124.04,20545.0
2019-03-18 15:30:00,144.79,145.0,144.75,144.92,32343.0,124.0315,124.2114,123.9972,124.1428,32343.0
2019-03-18 15:40:00,144.94,145.43,144.92,145.42,42470.0,124.16,124.5797,124.1428,124.5711,42470.0
2019-03-18 15:50:00,145.42,145.45,145.3,145.41,102732.0,124.5711,124.5968,124.4684,124.5626,102732.0
2019-03-19 09:30:00,146.02,146.5,145.61,146.34,28856.0,125.0851,125.4963,124.7339,125.3592,28856.0
2019-03-19 09:40:00,146.34,146.5,146.27,146.5,14907.0,125.3592,125.4963,125.2993,125.4963,14907.0
2019-03-19 09:50:00,146.55,146.59,146.03,146.15,12544.0,125.5391,125.5734,125.0937,125.1965,12544.0
2019-03-19 10:00:00,146.07,146.36,146.07,146.36,19310.0,125.128,125.3764,125.128,125.3764,19310.0
2019-03-19 10:10:00,146.27,146.44,146.26,146.42,13286.0,125.2993,125.4449,125.2907,125.4278,13286.0
2019-03-19 10:20:00,146.37,146.42,146.14,146.17,15592.0,125.3849,125.4278,125.1879,125.2136,15592.0
2019-03-19 10:30:00,146.19,146.39,146.03,146.35,13347.0,125.2308,125.4021,125.0937,125.3678,13347.0
2019-03-19 10:40:00,146.31,146.33,146.03,146.3,9865.0,125.3335,125.3507,125.0937,125.325,9865.0
2019-03-19 10:50:00,146.3,146.37,145.99,145.99,17902.0,125.325,125.3849,125.0594,125.0594,17902.0
2019-03-19 11:00:00,146.0,146.29,146.0,146.17,13278.0,125.068,125.3164,125.068,125.2136,13278.0
2019-03-19 11:10:00,146.14,146.34,146.04,146.16,16655.0,125.1879,125.3592,125.1023,125.2051,16655.0
2019-03-19 11:20:00,146.19,146.5,146.19,146.41,11229.0,125.2308,125.4963,125.2308,125.4192,11229.0
2019-03-19 11:30:00,146.37,146.7,146.32,146.57,22408.0,125.3849,125.6676,125.3421,125.5563,22408.0
2019-03-19 11:40:00,146.59,146.69,146.47,146.69,13948.0,125.5734,125.6591,125.4706,125.6591,13948.0
2019-03-19 11:50:00,146.72,146.96,146.58,146.89,19763.0,125.6848,125.8904,125.5648,125.8304,19763.0
2019-03-19 12:00:00,146.9,146.96,146.81,146.87,16733.0,125.839,125.8904,125.7619,125.8133,16733.0
2019-03-19 12:10:00,146.88,146.94,146.75,146.75,12828.0,125.8218,125.8732,125.7105,125.7105,12828.0
2019-03-19 12:20:00,146.76,146.77,146.61,146.71,10915.0,125.719,125.7276,125.5905,125.6762,10915.0
2019-03-19 12:30:00,146.72,146.79,146.52,146.76,22288.0,125.6848,125.7447,125.5134,125.719,22288.0
2019-03-19 12:40:00,146.74,146.82,145.98,146.0,48600.0,125.7019,125.7704,125.0509,125.068,48600.0
2019-03-19 12:50:00,146.01,146.78,146.01,146.78,91622.0,125.0766,125.7362,125.0766,125.7362,91622.0
2019-03-19 13:00:00,146.74,146.78,146.36,146.36,16612.0,125.7019,125.7362,125.3764,125.3764,16612.0
2019-03-19 13:10:00,146.36,146.59,146.33,146.47,15309.0,125.3764,125.5734,125.3507,125.4706,15309.0
2019-03-19 13:20:00,146.5,146.53,146.34,146.34,11859.0,125.4963,125.522,125.3592,125.3592,11859.0
2019-03-19 13:30:00,146.32,146.45,146.3,146.39,18395.0,125.3421,125.4535,125.325,125.4021,18395.0
2019-03-19 13:40:00,146.37,146.4,146.08,146.15,12540.0,125.3849,125.4106,125.1365,125.1965,12540.0
2019-03-19 13:50:00,146.16,146.25,146.09,146.13,14223.0,125.2051,125.2822,125.1451,125.1794,14223.0
2019-03-19 14:00:00,146.15,146.28,146.1,146.22,28004.0,125.1965,125.3078,125.1537,125.2565,28004.0
2019-03-19 14:10:00,146.2,146.31,146.03,146.31,34758.0,125.2393,125.3335,125.0937,125.3335,34758.0
2019-03-19 14:20:00,146.26,146.71,146.24,146.65,102646.0,125.2907,125.6762,125.2736,125.6248,102646.0
2019-03-19 14:30:00,146.65,146.66,146.38,146.47,49232.0,125.6248,125.6334,125.3935,125.4706,49232.0
2019-03-19 14:40:00,146.48,146.63,146.47,146.55,23046.0,125.4792,125.6077,125.4706,125.5391,23046.0
2019-03-19 14:50:00,146.52,146.6,146.39,146.43,21740.0,125.5134,125.582,125.4021,125.4363,21740.0
2019-03-19 15:00:00,146.43,146.52,146.18,146.32,26995.0,125.4363,125.5134,125.2222,125.3421,26995.0
2019-03-19 15:10:00,146.33,146.36,145.89,145.89,26165.0,125.3507,125.3764,124.9738,124.9738,26165.0
2019-03-19 15:20:00,145.88,145.88,145.59,145.59,25456.0,124.9652,124.9652,124.7168,124.7168,25456.0
2019-03-19 15:30:00,145.59,145.87,145.39,145.41,34755.0,124.7168,124.9566,124.5454,124.5626,34755.0
2019-03-19 15:40:00,145.37,145.68,145.27,145.66,44748.0,124.5283,124.7939,124.4427,124.7767,44748.0
2019-03-19 15:50:00,145.67,146.03,145.48,145.99,94935.0,124.7853,125.0937,124.6225,125.0594,94935.0
2019-03-20 09:30:00,145.7,145.94,144.86,144.87,18546.0,124.811,125.0166,124.0914,124.1,18546.0
2019-03-20 09:40:00,144.93,145.09,144.64,144.73,148643.0,124.1514,124.2885,123.903,123.9801,148643.0
2019-03-20 09:50:00,144.63,144.65,144.14,144.25,13660.0,123.8944,123.9115,123.4747,123.5689,13660.0
2019-03-20 10:00:00,144.27,144.37,143.98,144.33,25430.0,123.586,123.6717,123.3376,123.6374,25430.0
2019-03-20 10:10:00,144.36,144.46,144.28,144.39,11016.0,123.6631,123.7488,123.5946,123.6888,11016.0
2019-03-20 10:20:00,144.33,144.39,144.16,144.3,14327.0,123.6374,123.6888,123.4918,123.6117,14327.0
2019-03-20 10:30:00,144.27,144.33,144.05,144.11,30159.0,123.586,123.6374,123.3976,123.449,30159.0
2019-03-20 10:40:00,144.21,144.3,144.07,144.28,43310.0,123.5346,123.6117,123.4147,123.5946,43310.0
2019-03-20 10:50:00,144.29,144.45,144.23,144.45,9577.0,123.6032,123.7402,123.5518,123.7402,9577.0
2019-03-20 11:00:00,144.52,144.7,144.37,144.45,35841.0,123.8002,123.9544,123.6717,123.7402,35841.0
2019-03-20 11:10:00,144.42,144.68,144.41,144.66,24054.0,123.7145,123.9372,123.706,123.9201,24054.0
2019-03-20 11:20:00,144.65,144.67,144.38,144.38,20550.0,123.9115,123.9287,123.6803,123.6803,20550.0
2019-03-20 11:30:00,144.39,144.41,144.15,144.15,12231.0,123.6888,123.706,123.4832,123.4832,12231.0
2019-03-20 11:40:00,144.18,144.18,143.72,143.75,11582.0,123.5089,123.5089,123.1149,123.1406,11582.0
2019-03-20 11:50:00,143.75,143.83,143.43,143.56,12445.0,123.1406,123.2091,122.8665,122.9778,12445.0
2019-03-20 12:00:00,143.6,143.92,143.6,143.92,8000.0,123.0121,123.2862,123.0121,123.2862,8000.0
2019-03-20 12:10:00,143.93,144.0,143.73,143.8,31460.0,123.2948,123.3547,123.1234,123.1834,31460.0
2019-03-20 12:20:00,143.76,144.09,143.58,144.09,41937.0,123.1491,123.4318,122.9949,123.4318,41937.0
2019-03-20 12:30:00,144.03,144.03,143.51,143.69,40140.0,123.3804,123.3804,122.935,123.0892,40140.0
2019-03-20 12:40:00,143.78,143.86,143.67,143.85,11707.0,123.1663,123.2348,123.072,123.2262,11707.0
2019-03-20 12:50:00,143.84,144.02,143.8,144.02,31022.0,123.2177,123.3719,123.1834,123.3719,31022.0
2019-03-20 13:00:00,143.98,144.12,143.94,144.06,5790.0,123.3376,123.4575,123.3033,123.4061,5790.0
2019-03-20 13:10:00,144.09,144.14,144.02,144.09,8200.0,123.4318,123.4747,123.3719,123.4318,8200.0
2019-03-20 13:20:00,144.1,144.13,144.0,144.05,22101.0,123.4404,123.4661,123.3547,123.3976,22101.0
2019-03-20 13:30:00,144.02,144.29,144.0,144.29,36255.0,123.3719,123.6032,123.3547,123.6032,36255.0
2019-03-20 13:40:00,144.3,144.31,144.2,144.24,5803.0,123.6117,123.6203,123.5261,123.5603,5803.0
2019-03-20 13:50:00,144.29,144.41,144.21,144.36,7536.0,123.6032,123.706,123.5346,123.6631,7536.0
2019-03-20 14:00:00,144.35,145.69,144.35,145.42,14795.0,123.6546,124.8024,123.6546,124.5711,14795.0
2019-03-20 14:10:00,145.45,145.69,145.39,145.42,33870.0,124.5968,124.8024,124.5454,124.5711,33870.0
2019-03-20 14:20:00,145.42,145.75,145.34,145.75,14757.0,124.5711,124.8538,124.5026,124.8538,14757.0
2019-03-20 14:30:00,145.69,145.94,145.63,145.89,7860.0,124.8024,125.0166,124.751,124.9738,7860.0
2019-03-20 14:40:00,145.91,146.24,145.8,146.17,28196.0,124.9909,125.2736,124.8967,125.2136,28196.0
2019-03-20 14:50:00,146.2,146.31,145.84,146.03,14295.0,125.2393,125.3335,124.9309,125.0937,14295.0
2019-03-20 15:00:00,146.04,146.16,145.54,145.92,39399.0,125.1023,125.2051,124.6739,124.9995,39399.0
2019-03-20 15:10:00,145.97,146.17,145.84,146.1,93313.0,125.0423,125.2136,124.9309,125.1537,93313.0
2019-03-20 15:20:00,146.1,146.2,145.78,145.92,83906.0,125.1537,125.2393,124.8795,124.9995,83906.0
2019-03-20 15:30:00,145.94,145.94,145.28,145.49,35980.0,125.0166,125.0166,124.4512,124.6311,35980.0
2019-03-20 15:40:00,145.45,145.81,145.39,145.64,49790.0,124.5968,124.9052,124.5454,124.7596,49790.0
2019-03-20 15:50:00,145.62,146.01,145.55,145.63,219879.0,124.7425,125.0766,124.6825,124.751,219879.0
2019-03-21 09:30:00,145.04,145.53,145.04,145.18,21031.0,124.2456,124.6654,124.2456,124.3656,21031.0
2019-03-21 09:40:00,145.26,145.69,145.26,145.65,10665.0,124.4341,124.8024,124.4341,124.7682,10665.0
2019-03-21 09:50:00,145.69,146.08,145.62,145.85,26176.0,124.8024,125.1365,124.7425,124.9395,26176.0
2019-03-21 10:00:00,145.89,146.03,145.83,145.92,9420.0,124.9738,125.0937,124.9224,124.9995,9420.0
2019-03-21 10:10:00,145.93,145.99,145.8,145.8,9709.0,125.008,125.0594,124.8967,124.8967,9709.0
2019-03-21 10:20:00,145.82,146.23,145.77,146.23,24026.0,124.9138,125.265,124.871,125.265,24026.0
2019-03-21 10:30:00,146.26,146.3,146.02,146.03,6378.0,125.2907,125.325,125.0851,125.0937,6378.0
2019-03-21 10:40:00,146.06,146.08,145.9,145.97,14594.0,125.1194,125.1365,124.9823,125.0423,14594.0
2019-03-21 10:50:00,145.93,146.12,145.88,146.12,28350.0,125.008,125.1708,124.9652,125.1708,28350.0
2019-03-21 11:00:00,146.15,146.29,146.08,146.11,8224.0,125.1965,125.3164,125.1365,125.1622,8224.0
2019-03-21 11:10:00,146.16,146.28,146.1,146.28,8543.0,125.2051,125.3078,125.1537,125.3078,8543.0
2019-03-21 11:20:00,146.31,146.49,146.26,146.28,19064.0,125.3335,125.4877,125.2907,125.3078,19064.0
2019-03-21 11:30:00,146.28,146.43,146.25,146.34,29896.0,125.3078,125.4363,125.2822,125.3592,29896.0
2019-03-21 11:40:00,146.32,146.59,146.26,146.55,10640.0,125.3421,125.5734,125.2907,125.5391,10640.0
2019-03-21 11:50:00,146.58,146.8,146.58,146.8,11034.0,125.5648,125.7533,125.5648,125.7533,11034.0
2019-03-21 12:00:00,146.79,146.79,146.57,146.64,9958.0,125.7447,125.7447,125.5563,125.6162,9958.0
2019-03-21 12:10:00,146.69,146.81,146.57,146.59,7801.0,125.6591,125.7619,125.5563,125.5734,7801.0
2019-03-21 12:20:00,146.59,146.73,146.45,146.67,66299.0,125.5734,125.6933,125.4535,125.6419,66299.0
2019-03-21 12:30:00,146.68,146.71,146.47,146.65,66800.0,125.6505,125.6762,125.4706,125.6248,66800.0
2019-03-21 12:40:00,146.65,146.78,146.63,146.75,24930.0,125.6248,125.7362,125.6077,125.7105,24930.0
2019-03-21 12:50:00,146.79,146.88,146.67,146.69,18994.0,125.7447,125.8218,125.6419,125.6591,18994.0
2019-03-21 13:00:00,146.69,146.86,146.67,146.78,15399.0,125.6591,125.8047,125.6419,125.7362,15399.0
2019-03-21 13:10:00,146.78,146.8,146.58,146.6,10600.0,125.7362,125.7533,125.5648,125.582,10600.0
2019-03-21 13:20:00,146.56,146.71,146.54,146.68,8695.0,125.5477,125.6762,125.5306,125.6505,8695.0
2019-03-21 13:30:00,146.68,146.7,146.43,146.44,11356.0,125.6505,125.6676,125.4363,125.4449,11356.0
2019-03-21 13:40:00,146.46,146.55,146.37,146.48,11218.0,125.462,125.5391,125.3849,125.4792,11218.0
2019-03-21 13:50:00,146.52,146.62,146.34,146.4,8189.0,125.5134,125.5991,125.3592,125.4106,8189.0
2019-03-21 14:00:00,146.39,146.5,146.37,146.5,10140.0,125.4021,125.4963,125.3849,125.4963,10140.0
2019-03-21 14:10:00,146.47,146.59,146.43,146.47,14788.0,125.4706,125.5734,125.4363,125.4706,14788.0
2019-03-21 14:20:00,146.46,146.62,146.46,146.62,15720.0,125.462,125.5991,125.462,125.5991,15720.0
2019-03-21 14:30:00,146.61,146.79,146.58,146.79,8668.0,125.5905,125.7447,125.5648,125.7447,8668.0
2019-03-21 14:40:00,146.78,146.82,146.69,146.79,14863.0,125.7362,125.7704,125.6591,125.7447,14863.0
2019-03-21 14:50:00,146.78,146.8,146.48,146.5,88876.0,125.7362,125.7533,125.4792,125.4963,88876.0
2019-03-21 15:00:00,146.47,146.87,146.44,146.69,22934.0,125.4706,125.8133,125.4449,125.6591,22934.0
2019-03-21 15:10:00,146.69,146.7,146.39,146.57,16875.0,125.6591,125.6676,125.4021,125.5563,16875.0
2019-03-21 15:20:00,146.58,146.8,146.56,146.64,14673.0,125.5648,125.7533,125.5477,125.6162,14673.0
2019-03-21 15:30:00,146.66,146.78,146.51,146.76,26809.0,125.6334,125.7362,125.5049,125.719,26809.0
2019-03-21 15:40:00,146.73,146.87,146.54,146.63,39701.0,125.6933,125.8133,125.5306,125.6077,39701.0
2019-03-21 15:50:00,146.63,146.68,146.28,146.48,155360.0,125.6077,125.6505,125.3078,125.4792,155360.0
2019-03-22 09:30:00,145.98,146.0,144.76,145.29,31594.0,125.0509,125.068,124.0058,124.4598,31594.0
2019-03-22 09:40:00,145.14,145.21,143.85,144.12,46482.0,124.3313,124.3913,123.2262,123.4575,46482.0
2019-03-22 09:50:00,144.03,144.42,143.83,144.15,16426.0,123.3804,123.7145,123.2091,123.4832,16426.0
2019-03-22 10:00:00,144.35,144.56,144.15,144.45,19669.0,123.6546,123.8344,123.4832,123.7402,19669.0
2019-03-22 10:10:00,144.38,144.67,144.3,144.67,8380.0,123.6803,123.9287,123.6117,123.9287,8380.0
2019-03-22 10:20:00,144.74,144.97,144.16,144.21,15891.0,123.9886,124.1857,123.4918,123.5346,15891.0
2019-03-22 10:30:00,144.27,144.38,143.97,144.02,11120.0,123.586,123.6803,123.329,123.3719,11120.0
2019-03-22 10:40:00,144.01,144.05,143.78,143.82,19006.0,123.3633,123.3976,123.1663,123.2005,19006.0
2019-03-22 10:50:00,143.76,143.99,143.58,143.58,15772.0,123.1491,123.3462,122.9949,122.9949,15772.0
2019-03-22 11:00:00,143.59,143.61,143.39,143.4,11959.0,123.0035,123.0206,122.8322,122.8408,11959.0
2019-03-22 11:10:00,143.36,143.65,143.22,143.59,11509.0,122.8065,123.0549,122.6866,123.0035,11509.0
2019-03-22 11:20:00,143.56,143.58,143.3,143.34,12481.0,122.9778,122.9949,122.7551,122.7894,12481.0
2019-03-22 11:30:00,143.3,143.36,142.88,142.88,23396.0,122.7551,122.8065,122.3953,122.3953,23396.0
2019-03-22 11:40:00,142.87,143.06,142.78,143.01,52423.0,122.3867,122.5495,122.3096,122.5067,52423.0
2019-03-22 11:50:00,142.97,143.04,142.46,142.46,114895.0,122.4724,122.5324,122.0355,122.0355,114895.0
2019-03-22 12:00:00,142.38,142.92,142.33,142.77,17093.0,121.967,122.4296,121.9242,122.3011,17093.0
2019-03-22 12:10:00,142.73,142.83,142.52,142.63,13817.0,122.2668,122.3525,122.0869,122.1811,13817.0
2019-03-22 12:20:00,142.63,142.81,142.36,142.39,14355.0,122.1811,122.3353,121.9499,121.9756,14355.0
2019-03-22 12:30:00,142.36,142.74,142.34,142.36,11060.0,121.9499,122.2754,121.9327,121.9499,11060.0
2019-03-22 12:40:00,142.36,142.36,142.02,142.14,15162.0,121.9499,121.9499,121.6586,121.7614,15162.0
2019-03-22 12:50:00,142.12,142.55,142.1,142.53,15236.0,121.7443,122.1126,121.7271,122.0955,15236.0
2019-03-22 13:00:00,142.49,142.9,142.47,142.9,9209.0,122.0612,122.4124,122.0441,122.4124,9209.0
2019-03-22 13:10:00,142.87,142.98,142.6,142.86,92671.0,122.3867,122.481,122.1555,122.3782,92671.0
2019-03-22 13:20:00,142.87,142.91,142.51,142.59,28769.0,122.3867,122.421,122.0784,122.1469,28769.0
2019-03-22 13:30:00,142.57,142.88,142.52,142.66,46256.0,122.1298,122.3953,122.0869,122.2068,46256.0
2019-03-22 13:40:00,142.68,142.75,142.5,142.51,34422.0,122.224,122.2839,122.0698,122.0784,34422.0
2019-03-22 13:50:00,142.51,142.64,142.18,142.32,22744.0,122.0784,122.1897,121.7957,121.9156,22744.0
2019-03-22 14:00:00,142.33,142.66,142.31,142.62,15940.0,121.9242,122.2068,121.907,122.1726,15940.0
2019-03-22 14:10:00,142.62,143.29,142.61,143.21,48542.0,122.1726,122.7465,122.164,122.678,48542.0
2019-03-22 14:20:00,143.16,143.27,142.94,142.94,13651.0,122.6352,122.7294,122.4467,122.4467,13651.0
2019-03-22 14:30:00,142.98,142.98,142.64,142.79,18397.0,122.481,122.481,122.1897,122.3182,18397.0
2019-03-22 14:40:00,142.8,143.08,142.8,143.05,12244.0,122.3268,122.5666,122.3268,122.5409,12244.0
2019-03-22 14:50:00,143.03,143.25,143.03,143.07,15955.0,122.5238,122.7123,122.5238,122.5581,15955.0
2019-03-22 15:00:00,143.08,143.28,142.95,143.01,19008.0,122.5666,122.738,122.4553,122.5067,19008.0
2019-03-22 15:10:00,142.98,142.99,142.64,142.77,16825.0,122.481,122.4895,122.1897,122.3011,16825.0
2019-03-22 15:20:00,142.71,142.88,142.52,142.52,22803.0,122.2497,122.3953,122.0869,122.0869,22803.0
2019-03-22 15:30:00,142.49,142.58,142.03,142.05,40538.0,122.0612,122.1383,121.6672,121.6843,40538.0
2019-03-22 15:40:00,142.05,142.24,141.8,142.06,63762.0,121.6843,121.8471,121.4701,121.6929,63762.0
2019-03-22 15:50:00,142.06,142.06,141.5,141.67,113137.0,121.6929,121.6929,121.2132,121.3588,113137.0
2019-03-25 09:30:00,141.6,142.5,141.22,142.46,18669.0,121.2988,122.0698,120.9733,122.0355,18669.0
2019-03-25 09:40:00,142.33,142.37,141.33,141.47,40936.0,121.9242,121.9584,121.0675,121.1875,40936.0
2019-03-25 09:50:00,141.58,141.89,141.5,141.58,22710.0,121.2817,121.5472,121.2132,121.2817,22710.0
2019-03-25 10:00:00,141.63,141.83,141.48,141.68,34183.0,121.3245,121.4958,121.196,121.3674,34183.0
2019-03-25 10:10:00,141.64,141.9,141.62,141.8,10284.0,121.3331,121.5558,121.316,121.4701,10284.0
2019-03-25 10:20:00,141.69,142.08,141.67,142.03,5544.0,121.3759,121.71,121.3588,121.6672,5544.0
2019-03-25 10:30:00,142.13,142.32,142.08,142.15,6056.0,121.7528,121.9156,121.71,121.77,6056.0
2019-03-25 10:40:00,142.17,142.19,141.82,142.03,32626.0,121.7871,121.8042,121.4873,121.6672,32626.0
2019-03-25 10:50:00,142.06,142.59,142.06,142.44,11857.0,121.6929,122.1469,121.6929,122.0184,11857.0
2019-03-25 11:00:00,142.39,142.48,142.29,142.39,10600.0,121.9756,122.0527,121.8899,121.9756,10600.0
2019-03-25 11:10:00,142.45,142.62,142.33,142.53,6023.0,122.027,122.1726,121.9242,122.0955,6023.0
2019-03-25 11:20:00,142.53,142.76,142.46,142.76,6747.0,122.0955,122.2925,122.0355,122.2925,6747.0
2019-03-25 11:30:00,142.71,142.73,142.22,142.24,11253.0,122.2497,122.2668,121.8299,121.8471,11253.0
2019-03-25 11:40:00,142.22,142.27,141.92,141.98,26684.0,121.8299,121.8728,121.5729,121.6243,26684.0
2019-03-25 11:50:00,141.92,142.07,141.91,141.99,18112.0,121.5729,121.7014,121.5644,121.6329,18112.0
2019-03-25 12:00:00,141.99,142.32,141.93,142.28,14077.0,121.6329,121.9156,121.5815,121.8813,14077.0
2019-03-25 12:10:00,142.22,142.28,142.04,142.14,4720.0,121.8299,121.8813,121.6757,121.7614,4720.0
2019-03-25 12:20:00,142.21,142.29,142.15,142.22,5190.0,121.8214,121.8899,121.77,121.8299,5190.0
2019-03-25 12:30:00,142.15,142.15,141.77,141.77,16406.0,121.77,121.77,121.4444,121.4444,16406.0
2019-03-25 12:40:00,141.75,141.79,141.53,141.68,12117.0,121.4273,121.4616,121.2389,121.3674,12117.0
2019-03-25 12:50:00,141.74,142.07,141.72,142.04,15274.0,121.4187,121.7014,121.4016,121.6757,15274.0
2019-03-25 13:00:00,142.05,142.05,141.77,141.89,8575.0,121.6843,121.6843,121.4444,121.5472,8575.0
2019-03-25 13:10:00,141.9,142.32,141.9,142.07,4622.0,121.5558,121.9156,121.5558,121.7014,4622.0
2019-03-25 13:20:00,142.13,142.15,141.84,141.96,9178.0,121.7528,121.77,121.5044,121.6072,9178.0
2019-03-25 13:30:00,141.91,142.06,141.84,141.96,6452.0,121.5644,121.6929,121.5044,121.6072,6452.0
2019-03-25 13:40:00,141.96,141.96,141.78,141.84,29855.0,121.6072,121.6072,121.453,121.5044,29855.0
2019-03-25 13:50:00,141.85,141.9,141.61,141.63,34025.0,121.513,121.5558,121.3074,121.3245,34025.0
2019-03-25 14:00:00,141.61,141.76,141.5,141.59,12028.0,121.3074,121.4359,121.2132,121.2903,12028.0
2019-03-25 14:10:00,141.62,141.73,141.54,141.61,14593.0,121.316,121.4102,121.2474,121.3074,14593.0
2019-03-25 14:20:00,141.6,141.82,141.56,141.8,25762.0,121.2988,121.4873,121.2646,121.4701,25762.0
2019-03-25 14:30:00,141.85,141.94,141.81,141.86,7607.0,121.513,121.5901,121.4787,121.5215,7607.0
2019-03-25 14:40:00,141.82,142.11,141.82,141.9,7284.0,121.4873,121.7357,121.4873,121.5558,7284.0
2019-03-25 14:50:00,141.93,142.03,141.76,141.94,10504.0,121.5815,121.6672,121.4359,121.5901,10504.0
2019-03-25 15:00:00,141.98,142.08,141.86,141.91,10317.0,121.6243,121.71,121.5215,121.5644,10317.0
2019-03-25 15:10:00,141.96,142.18,141.89,141.92,12178.0,121.6072,121.7957,121.5472,121.5729,12178.0
2019-03-25 15:20:00,141.88,142.2,141.87,142.06,8712.0,121.5387,121.8128,121.5301,121.6929,8712.0
2019-03-25 15:30:00,142.06,142.14,141.98,142.03,14905.0,121.6929,121.7614,121.6243,121.6672,14905.0
2019-03-25 15:40:00,142.03,142.31,142.01,142.03,34877.0,121.6672,121.907,121.65,121.6672,34877.0
2019-03-25 15:50:00,142.06,142.25,141.92,142.04,68152.0,121.6929,121.8556,121.5729,121.6757,68152.0
2019-03-26 09:30:00,143.25,143.44,142.99,143.37,22628.0,122.7123,122.875,122.4895,122.8151,22628.0
2019-03-26 09:40:00,143.44,143.67,143.27,143.31,10007.0,122.875,123.072,122.7294,122.7637,10007.0
2019-03-26 09:50:00,143.31,143.5,143.14,143.44,12881.0,122.7637,122.9264,122.618,122.875,12881.0
2019-03-26 10:00:00,143.41,143.45,143.17,143.23,15784.0,122.8493,122.8836,122.6437,122.6951,15784.0
2019-03-26 10:10:00,143.19,143.45,143.16,143.45,10217.0,122.6609,122.8836,122.6352,122.8836,10217.0
2019-03-26 10:20:00,143.43,143.75,143.33,143.72,11438.0,122.8665,123.1406,122.7808,123.1149,11438.0
2019-03-26 10:30:00,143.72,143.72,143.42,143.5,22412.0,123.1149,123.1149,122.8579,122.9264,22412.0
2019-03-26 10:40:00,143.46,143.59,143.35,143.51,36085.0,122.8922,123.0035,122.7979,122.935,36085.0
2019-03-26 10:50:00,143.55,143.79,143.52,143.71,11969.0,122.9692,123.1748,122.9436,123.1063,11969.0
2019-03-26 11:00:00,143.71,143.74,143.59,143.64,7699.0,123.1063,123.132,123.0035,123.0463,7699.0
2019-03-26 11:10:00,143.61,143.64,143.43,143.43,6798.0,123.0206,123.0463,122.8665,122.8665,6798.0
2019-03-26 11:20:00,143.43,143.43,143.15,143.28,5616.0,122.8665,122.8665,122.6266,122.738,5616.0
2019-03-26 11:30:00,143.24,143.59,143.18,143.56,21069.0,122.7037,123.0035,122.6523,122.9778,21069.0
2019-03-26 11:40:00,143.56,143.67,143.24,143.33,5728.0,122.9778,123.072,122.7037,122.7808,5728.0
2019-03-26 11:50:00,143.32,143.32,143.02,143.21,12063.0,122.7722,122.7722,122.5152,122.678,12063.0
2019-03-26 12:00:00,143.15,143.29,142.99,143.0,3463.0,122.6266,122.7465,122.4895,122.4981,3463.0
2019-03-26 12:10:00,143.0,143.13,142.9,143.13,5421.0,122.4981,122.6095,122.4124,122.6095,5421.0
2019-03-26 12:20:00,143.11,143.13,142.8,142.87,12243.0,122.5923,122.6095,122.3268,122.3867,12243.0
2019-03-26 12:30:00,142.87,142.98,142.81,142.95,7854.0,122.3867,122.481,122.3353,122.4553,7854.0
2019-03-26 12:40:00,143.0,143.0,142.63,142.64,5610.0,122.4981,122.4981,122.1811,122.1897,5610.0
2019-03-26 12:50:00,142.66,142.93,142.66,142.92,9050.0,122.2068,122.4381,122.2068,122.4296,9050.0
2019-03-26 13:00:00,142.93,143.19,142.92,143.15,11356.0,122.4381,122.6609,122.4296,122.6266,11356.0
2019-03-26 13:10:00,143.18,143.25,143.08,143.16,9779.0,122.6523,122.7123,122.5666,122.6352,9779.0
2019-03-26 13:20:00,143.07,143.09,142.9,142.97,7000.0,122.5581,122.5752,122.4124,122.4724,7000.0
2019-03-26 13:30:00,142.97,143.0,142.73,142.78,6691.0,122.4724,122.4981,122.2668,122.3096,6691.0
2019-03-26 13:40:00,142.74,142.98,142.74,142.95,5814.0,122.2754,122.481,122.2754,122.4553,5814.0
2019-03-26 13:50:00,142.97,143.03,142.9,142.97,15519.0,122.4724,122.5238,122.4124,122.4724,15519.0
2019-03-26 14:00:00,142.98,142.99,142.81,142.83,13174.0,122.481,122.4895,122.3353,122.3525,13174.0
2019-03-26 14:10:00,142.81,142.87,142.61,142.87,13998.0,122.3353,122.3867,122.164,122.3867,13998.0
2019-03-26 14:20:00,142.82,142.82,142.64,142.64,9490.0,122.3439,122.3439,122.1897,122.1897,9490.0
2019-03-26 14:30:00,142.62,142.92,142.56,142.92,5985.0,122.1726,122.4296,122.1212,122.4296,5985.0
2019-03-26 14:40:00,142.92,143.14,142.91,143.12,8201.0,122.4296,122.618,122.421,122.6009,8201.0
2019-03-26 14:50:00,143.14,143.15,142.81,143.15,15116.0,122.618,122.6266,122.3353,122.6266,15116.0
2019-03-26 15:00:00,143.16,143.32,143.06,143.09,10567.0,122.6352,122.7722,122.5495,122.5752,10567.0
2019-03-26 15:10:00,143.07,143.24,142.93,142.93,12305.0,122.5581,122.7037,122.4381,122.4381,12305.0
2019-03-26 15:20:00,142.98,143.04,142.83,142.84,12755.0,122.481,122.5324,122.3525,122.361,12755.0
2019-03-26 15:30:00,142.8,143.11,142.77,142.96,22267.0,122.3268,122.5923,122.3011,122.4638,22267.0
2019-03-26 15:40:00,142.97,143.05,142.81,142.97,29092.0,122.4724,122.5409,122.3353,122.4724,29092.0
2019-03-26 15:50:00,143.0,143.32,142.92,143.22,53925.0,122.4981,122.7722,122.4296,122.6866,53925.0
2019-03-27 09:30:00,143.24,143.96,143.24,143.5,14646.0,122.7037,123.3205,122.7037,122.9264,14646.0
2019-03-27 09:40:00,143.49,143.74,143.19,143.21,9279.0,122.9179,123.132,122.6609,122.678,9279.0
2019-03-27 09:50:00,143.28,143.53,143.0,143.06,10516.0,122.738,122.9521,122.4981,122.5495,10516.0
2019-03-27 10:00:00,143.09,143.5,143.04,143.46,7816.0,122.5752,122.9264,122.5324,122.8922,7816.0
2019-03-27 10:10:00,143.42,143.55,143.17,143.54,27120.0,122.8579,122.9692,122.6437,122.9607,27120.0
2019-03-27 10:20:00,143.51,143.63,143.29,143.4,26042.0,122.935,123.0378,122.7465,122.8408,26042.0
2019-03-27 10:30:00,143.41,143.43,142.91,142.92,27801.0,122.8493,122.8665,122.421,122.4296,27801.0
2019-03-27 10:40:00,142.91,143.02,142.53,142.67,19835.0,122.421,122.5152,122.0955,122.2154,19835.0
2019-03-27 10:50:00,142.64,142.71,142.38,142.63,17948.0,122.1897,122.2497,121.967,122.1811,17948.0
2019-03-27 11:00:00,142.66,142.72,142.43,142.63,14036.0,122.2068,122.2582,122.0098,122.1811,14036.0
2019-03-27 11:10:00,142.63,142.64,142.38,142.5,10813.0,122.1811,122.1897,121.967,122.0698,10813.0
2019-03-27 11:20:00,142.52,142.73,142.44,142.44,9504.0,122.0869,122.2668,122.0184,122.0184,9504.0
2019-03-27 11:30:00,142.38,142.58,142.15,142.35,9666.0,121.967,122.1383,121.77,121.9413,9666.0
2019-03-27 11:40:00,142.37,142.41,141.96,142.08,13470.0,121.9584,121.9927,121.6072,121.71,13470.0
2019-03-27 11:50:00,142.03,142.37,142.02,142.32,15908.0,121.6672,121.9584,121.6586,121.9156,15908.0
2019-03-27 12:00:00,142.3,142.48,142.18,142.31,13014.0,121.8985,122.0527,121.7957,121.907,13014.0
2019-03-27 12:10:00,142.29,142.38,142.12,142.22,14256.0,121.8899,121.967,121.7443,121.8299,14256.0
2019-03-27 12:20:00,142.25,142.48,142.24,142.37,13802.0,121.8556,122.0527,121.8471,121.9584,13802.0
2019-03-27 12:30:00,142.39,142.48,142.3,142.46,12029.0,121.9756,122.0527,121.8985,122.0355,12029.0
2019-03-27 12:40:00,142.46,142.56,142.34,142.39,20693.0,122.0355,122.1212,121.9327,121.9756,20693.0
2019-03-27 12:50:00,142.4,142.55,142.34,142.36,6915.0,121.9841,122.1126,121.9327,121.9499,6915.0
2019-03-27 13:00:00,142.36,142.44,142.24,142.28,8747.0,121.9499,122.0184,121.8471,121.8813,8747.0
2019-03-27 13:10:00,142.26,142.79,142.26,142.69,8312.0,121.8642,122.3182,121.8642,122.2325,8312.0
2019-03-27 13:20:00,142.72,142.82,142.68,142.68,7496.0,122.2582,122.3439,122.224,122.224,7496.0
2019-03-27 13:30:00,142.7,142.76,142.59,142.65,6091.0,122.2411,122.2925,122.1469,122.1983,6091.0
2019-03-27 13:40:00,142.69,142.89,142.69,142.8,7685.0,122.2325,122.4039,122.2325,122.3268,7685.0
2019-03-27 13:50:00,142.83,142.91,142.74,142.74,7795.0,122.3525,122.421,122.2754,122.2754,7795.0
2019-03-27 14:00:00,142.77,142.89,142.7,142.85,9231.0,122.3011,122.4039,122.2411,122.3696,9231.0
2019-03-27 14:10:00,142.87,142.98,142.76,142.76,13008.0,122.3867,122.481,122.2925,122.2925,13008.0
2019-03-27 14:20:00,142.75,142.87,142.65,142.87,11807.0,122.2839,122.3867,122.1983,122.3867,11807.0
2019-03-27 14:30:00,142.93,143.07,142.67,142.7,38887.0,122.4381,122.5581,122.2154,122.2411,38887.0
2019-03-27 14:40:00,142.74,142.82,142.63,142.74,12709.0,122.2754,122.3439,122.1811,122.2754,12709.0
2019-03-27 14:50:00,142.74,142.9,142.71,142.82,12481.0,122.2754,122.4124,122.2497,122.3439,12481.0
2019-03-27 15:00:00,142.85,142.86,142.67,142.74,7884.0,122.3696,122.3782,122.2154,122.2754,7884.0
2019-03-27 15:10:00,142.78,142.95,142.72,142.83,25955.0,122.3096,122.4553,122.2582,122.3525,25955.0
2019-03-27 15:20:00,142.84,142.96,142.69,142.95,19796.0,122.361,122.4638,122.2325,122.4553,19796.0
2019-03-27 15:30:00,142.95,143.11,142.89,142.99,38748.0,122.4553,122.5923,122.4039,122.4895,38748.0
2019-03-27 15:40:00,142.98,143.07,142.83,142.83,35857.0,122.481,122.5581,122.3525,122.3525,35857.0
2019-03-27 15:50:00,142.84,142.94,142.51,142.64,79038.0,122.361,122.4467,122.0784,122.1897,79038.0
2019-03-28 09:30:00,142.22,142.89,142.22,142.4,17696.0,122.6828,123.2607,122.6828,122.8381,17696.0
2019-03-28 09:40:00,142.55,143.29,142.55,143.03,13025.0,122.9675,123.6058,122.9675,123.3815,13025.0
2019-03-28 09:50:00,143.06,143.24,142.98,143.16,8698.0,123.4074,123.5627,123.3384,123.4937,8698.0
2019-03-28 10:00:00,143.19,143.49,143.15,143.44,18789.0,123.5195,123.7783,123.485,123.7352,18789.0
2019-03-28 10:10:00,143.45,143.53,143.28,143.37,15589.0,123.7438,123.8128,123.5972,123.6748,15589.0
2019-03-28 10:20:00,143.4,143.63,143.4,143.58,8225.0,123.7007,123.8991,123.7007,123.856,8225.0
2019-03-28 10:30:00,143.62,143.84,143.53,143.53,8091.0,123.8905,124.0802,123.8128,123.8128,8091.0
2019-03-28 10:40:00,143.51,143.67,143.27,143.4,10005.0,123.7956,123.9336,123.5885,123.7007,10005.0
2019-03-28 10:50:00,143.41,143.41,143.22,143.23,6153.0,123.7093,123.7093,123.5454,123.554,6153.0
2019-03-28 11:00:00,143.2,143.21,142.97,143.07,9034.0,123.5282,123.5368,123.3298,123.416,9034.0
2019-03-28 11:10:00,143.03,143.19,142.84,142.85,16772.0,123.3815,123.5195,123.2176,123.2262,16772.0
2019-03-28 11:20:00,142.82,142.96,142.58,142.59,19488.0,123.2004,123.3211,122.9933,123.002,19488.0
2019-03-28 11:30:00,142.56,142.65,142.5,142.62,10231.0,122.9761,123.0537,122.9243,123.0278,10231.0
2019-03-28 11:40:00,142.59,142.66,142.32,142.66,9397.0,123.002,123.0623,122.769,123.0623,9397.0
2019-03-28 11:50:00,142.75,142.75,142.36,142.38,6574.0,123.14,123.14,122.8036,122.8208,6574.0
2019-03-28 12:00:00,142.39,142.43,142.24,142.31,5077.0,122.8294,122.8639,122.7,122.7604,5077.0
2019-03-28 12:10:00,142.25,142.31,142.07,142.26,6851.0,122.7087,122.7604,122.5534,122.7173,6851.0
2019-03-28 12:20:00,142.32,142.57,142.29,142.53,4579.0,122.769,122.9847,122.7432,122.9502,4579.0
2019-03-28 12:30:00,142.53,142.63,142.43,142.63,3683.0,122.9502,123.0365,122.8639,123.0365,3683.0
2019-03-28 12:40:00,142.6,142.68,142.5,142.58,6112.0,123.0106,123.0796,122.9243,122.9933,6112.0
2019-03-28 12:50:00,142.59,142.78,142.56,142.75,4676.0,123.002,123.1659,122.9761,123.14,4676.0
2019-03-28 13:00:00,142.78,142.89,142.77,142.77,5010.0,123.1659,123.2607,123.1572,123.1572,5010.0
2019-03-28 13:10:00,142.77,142.88,142.74,142.83,3328.0,123.1572,123.2521,123.1313,123.209,3328.0
2019-03-28 13:20:00,142.88,142.91,142.77,142.91,3827.0,123.2521,123.278,123.1572,123.278,3827.0
2019-03-28 13:30:00,142.93,142.96,142.81,142.89,4300.0,123.2952,123.3211,123.1917,123.2607,4300.0
2019-03-28 13:40:00,142.82,142.92,142.77,142.9,3459.0,123.2004,123.2866,123.1572,123.2694,3459.0
2019-03-28 13:50:00,142.92,143.09,142.9,143.03,3758.0,123.2866,123.4333,123.2694,123.3815,3758.0
2019-03-28 14:00:00,143.07,143.15,142.96,143.03,4786.0,123.416,123.485,123.3211,123.3815,4786.0
2019-03-28 14:10:00,143.01,143.09,142.99,143.0,3438.0,123.3643,123.4333,123.347,123.3556,3438.0
2019-03-28 14:20:00,143.0,143.05,142.94,143.02,5832.0,123.3556,123.3988,123.3039,123.3729,5832.0
2019-03-28 14:30:00,143.0,143.0,142.75,142.8,5100.0,123.3556,123.3556,123.14,123.1831,5100.0
2019-03-28 14:40:00,142.8,142.8,142.63,142.65,5616.0,123.1831,123.1831,123.0365,123.0537,5616.0
2019-03-28 14:50:00,142.67,142.84,142.62,142.81,5757.0,123.071,123.2176,123.0278,123.1917,5757.0
2019-03-28 15:00:00,142.81,142.97,142.76,142.9,6957.0,123.1917,123.3298,123.1486,123.2694,6957.0
2019-03-28 15:10:00,142.9,143.08,142.9,142.94,9691.0,123.2694,123.4246,123.2694,123.3039,9691.0
2019-03-28 15:20:00,142.95,143.14,142.91,142.97,14670.0,123.3125,123.4764,123.278,123.3298,14670.0
2019-03-28 15:30:00,142.96,142.99,142.86,142.88,22328.0,123.3211,123.347,123.2349,123.2521,22328.0
2019-03-28 15:40:00,142.85,142.98,142.8,142.81,28941.0,123.2262,123.3384,123.1831,123.1917,28941.0
2019-03-28 15:50:00,142.82,143.06,142.81,142.85,70789.0,123.2004,123.4074,123.1917,123.2262,70789.0
2019-03-29 09:30:00,143.72,144.16,143.59,143.73,23528.0,123.9767,124.3563,123.8646,123.9853,23528.0
2019-03-29 09:40:00,143.89,144.34,143.78,144.08,10025.0,124.1234,124.5116,124.0285,124.2873,10025.0
2019-03-29 09:50:00,144.04,144.39,143.96,144.26,8430.0,124.2528,124.5547,124.1838,124.4425,8430.0
2019-03-29 10:00:00,144.2,144.34,143.96,144.25,8003.0,124.3908,124.5116,124.1838,124.4339,8003.0
2019-03-29 10:10:00,144.29,144.29,144.08,144.18,6256.0,124.4684,124.4684,124.2873,124.3735,6256.0
2019-03-29 10:20:00,144.11,144.15,143.91,144.14,5117.0,124.3131,124.3477,124.1406,124.339,5117.0
2019-03-29 10:30:00,144.14,144.14,143.81,143.86,8949.0,124.339,124.339,124.0544,124.0975,8949.0
2019-03-29 10:40:00,143.84,143.91,143.44,143.47,14764.0,124.0802,124.1406,123.7352,123.7611,14764.0
2019-03-29 10:50:00,143.44,143.5,143.16,143.44,22078.0,123.7352,123.7869,123.4937,123.7352,22078.0
2019-03-29 11:00:00,143.45,143.63,143.32,143.47,38276.0,123.7438,123.8991,123.6317,123.7611,38276.0
2019-03-29 11:10:00,143.47,143.5,143.31,143.44,14477.0,123.7611,123.7869,123.623,123.7352,14477.0
2019-03-29 11:20:00,143.38,143.4,143.23,143.38,14952.0,123.6834,123.7007,123.554,123.6834,14952.0
2019-03-29 11:30:00,143.4,143.59,143.3,143.5,17901.0,123.7007,123.8646,123.6144,123.7869,17901.0
2019-03-29 11:40:00,143.52,143.59,143.4,143.43,11068.0,123.8042,123.8646,123.7007,123.7266,11068.0
2019-03-29 11:50:00,143.41,143.42,143.29,143.33,10036.0,123.7093,123.7179,123.6058,123.6403,10036.0
2019-03-29 12:00:00,143.29,143.29,143.0,143.1,30180.0,123.6058,123.6058,123.3556,123.4419,30180.0
2019-03-29 12:10:00,143.1,143.14,142.89,142.95,14893.0,123.4419,123.4764,123.2607,123.3125,14893.0
2019-03-29 12:20:00,142.95,143.19,142.94,143.16,16940.0,123.3125,123.5195,123.3039,123.4937,16940.0
2019-03-29 12:30:00,143.17,143.37,143.12,143.34,11961.0,123.5023,123.6748,123.4591,123.6489,11961.0
2019-03-29 12:40:00,143.33,143.33,143.04,143.2,11067.0,123.6403,123.6403,123.3901,123.5282,11067.0
2019-03-29 12:50:00,143.2,143.33,143.12,143.31,10608.0,123.5282,123.6403,123.4591,123.623,10608.0
2019-03-29 13:00:00,143.33,143.34,143.2,143.28,9768.0,123.6403,123.6489,123.5282,123.5972,9768.0
2019-03-29 13:10:00,143.3,143.32,143.12,143.19,9531.0,123.6144,123.6317,123.4591,123.5195,9531.0
2019-03-29 13:20:00,143.19,143.3,143.04,143.3,8952.0,123.5195,123.6144,123.3901,123.6144,8952.0
2019-03-29 13:30:00,143.28,143.31,143.2,143.25,9557.0,123.5972,123.623,123.5282,123.5713,9557.0
2019-03-29 13:40:00,143.25,143.36,143.22,143.34,11651.0,123.5713,123.6662,123.5454,123.6489,11651.0
2019-03-29 13:50:00,143.33,143.36,143.24,143.32,12914.0,123.6403,123.6662,123.5627,123.6317,12914.0
2019-03-29 14:00:00,143.33,143.49,143.32,143.48,10210.0,123.6403,123.7783,123.6317,123.7697,10210.0
2019-03-29 14:10:00,143.47,143.54,143.28,143.28,23272.0,123.7611,123.8215,123.5972,123.5972,23272.0
2019-03-29 14:20:00,143.28,143.5,143.28,143.46,23029.0,123.5972,123.7869,123.5972,123.7524,23029.0
2019-03-29 14:30:00,143.43,143.43,143.23,143.23,14977.0,123.7266,123.7266,123.554,123.554,14977.0
2019-03-29 14:40:00,143.23,143.43,143.16,143.38,27810.0,123.554,123.7266,123.4937,123.6834,27810.0
2019-03-29 14:50:00,143.37,143.71,143.35,143.6,18837.0,123.6748,123.9681,123.6576,123.8732,18837.0
2019-03-29 15:00:00,143.59,143.77,143.57,143.58,19824.0,123.8646,124.0199,123.8473,123.856,19824.0
2019-03-29 15:10:00,143.58,143.66,143.4,143.58,14097.0,123.856,123.925,123.7007,123.856,14097.0
2019-03-29 15:20:00,143.55,143.56,143.37,143.5,16760.0,123.8301,123.8387,123.6748,123.7869,16760.0
2019-03-29 15:30:00,143.5,143.56,143.32,143.56,21385.0,123.7869,123.8387,123.6317,123.8387,21385.0
2019-03-29 15:40:00,143.56,143.71,143.46,143.5,38225.0,123.8387,123.9681,123.7524,123.7869,38225.0
2019-03-29 15:50:00,143.48,143.69,143.31,143.54,135834.0,123.7697,123.9508,123.623,123.8215,135834.0
2019-04-01 09:30:00,144.51,145.88,144.51,145.67,31015.0,124.6582,125.84,124.6582,125.6588,31015.0
2019-04-01 09:40:00,145.69,145.95,145.48,145.58,9773.0,125.6761,125.9004,125.4949,125.5812,9773.0
2019-04-01 09:50:00,145.71,146.22,145.62,146.09,12503.0,125.6934,126.1333,125.6157,126.0211,12503.0
2019-04-01 10:00:00,146.08,147.26,146.08,146.68,38609.0,126.0125,127.0304,126.0125,126.5301,38609.0
2019-04-01 10:10:00,146.77,147.63,146.75,147.63,40435.0,126.6077,127.3496,126.5905,127.3496,40435.0
2019-04-01 10:20:00,147.59,148.0,147.53,147.85,39052.0,127.3151,127.6688,127.2633,127.5394,39052.0
2019-04-01 10:30:00,147.89,147.93,147.47,147.66,20479.0,127.5739,127.6084,127.2116,127.3755,20479.0
2019-04-01 10:40:00,147.7,147.99,147.51,147.53,26195.0,127.41,127.6601,127.2461,127.2633,26195.0
2019-04-01 10:50:00,147.53,147.76,147.23,147.75,28716.0,127.2633,127.4617,127.0045,127.4531,28716.0
2019-04-01 11:00:00,147.8,147.99,147.7,147.86,10808.0,127.4962,127.6601,127.41,127.548,10808.0
2019-04-01 11:10:00,147.88,147.9,147.67,147.78,25365.0,127.5653,127.5825,127.3841,127.479,25365.0
2019-04-01 11:20:00,147.78,147.79,147.52,147.56,11613.0,127.479,127.4876,127.2547,127.2892,11613.0
2019-04-01 11:30:00,147.55,147.85,147.47,147.78,15360.0,127.2806,127.5394,127.2116,127.479,15360.0
2019-04-01 11:40:00,147.74,147.81,147.57,147.75,10916.0,127.4445,127.5049,127.2978,127.4531,10916.0
2019-04-01 11:50:00,147.77,147.84,147.69,147.7,11020.0,127.4704,127.5307,127.4014,127.41,11020.0
2019-04-01 12:00:00,147.68,147.72,147.56,147.61,9365.0,127.3927,127.4272,127.2892,127.3323,9365.0
2019-04-01 12:10:00,147.62,147.82,147.56,147.75,9015.0,127.341,127.5135,127.2892,127.4531,9015.0
2019-04-01 12:20:00,147.67,147.82,147.64,147.75,9687.0,127.3841,127.5135,127.3582,127.4531,9687.0
2019-04-01 12:30:00,147.78,147.85,147.75,147.84,5831.0,127.479,127.5394,127.4531,127.5307,5831.0
2019-04-01 12:40:00,147.84,147.98,147.83,147.97,11698.0,127.5307,127.6515,127.5221,127.6429,11698.0
2019-04-01 12:50:00,147.98,148.14,147.9,148.12,16242.0,127.6515,127.7895,127.5825,127.7723,16242.0
2019-04-01 13:00:00,148.1,148.15,148.03,148.08,12061.0,127.755,127.7982,127.6946,127.7378,12061.0
2019-04-01 13:10:00,148.08,148.08,147.78,147.81,12543.0,127.7378,127.7378,127.479,127.5049,12543.0
2019-04-01 13:20:00,147.83,147.9,147.65,147.78,19857.0,127.5221,127.5825,127.3668,127.479,19857.0
2019-04-01 13:30:00,147.8,147.8,147.67,147.78,14619.0,127.4962,127.4962,127.3841,127.479,14619.0
2019-04-01 13:40:00,147.78,147.9,147.74,147.82,10061.0,127.479,127.5825,127.4445,127.5135,10061.0
2019-04-01 13:50:00,147.81,147.92,147.81,147.88,10387.0,127.5049,127.5998,127.5049,127.5653,10387.0
2019-04-01 14:00:00,147.9,148.15,147.89,148.06,13350.0,127.5825,127.7982,127.5739,127.7205,13350.0
2019-04-01 14:10:00,148.06,148.13,147.93,148.05,13465.0,127.7205,127.7809,127.6084,127.7119,13465.0
2019-04-01 14:20:00,148.05,148.09,147.93,147.94,9039.0,127.7119,127.7464,127.6084,127.617,9039.0
2019-04-01 14:30:00,147.94,148.06,147.87,147.97,15693.0,127.617,127.7205,127.5566,127.6429,15693.0
2019-04-01 14:40:00,147.99,148.09,147.9,147.9,13129.0,127.6601,127.7464,127.5825,127.5825,13129.0
2019-04-01 14:50:00,147.93,148.1,147.84,148.03,12733.0,127.6084,127.755,127.5307,127.6946,12733.0
2019-04-01 15:00:00,148.01,148.06,147.86,147.97,11280.0,127.6774,127.7205,127.548,127.6429,11280.0
2019-04-01 15:10:00,147.97,148.2,147.94,148.2,10112.0,127.6429,127.8413,127.617,127.8413,10112.0
2019-04-01 15:20:00,148.19,148.32,148.14,148.24,15299.0,127.8327,127.9448,127.7895,127.8758,15299.0
2019-04-01 15:30:00,148.22,148.22,148.06,148.16,17042.0,127.8585,127.8585,127.7205,127.8068,17042.0
2019-04-01 15:40:00,148.14,148.34,148.14,148.3,31681.0,127.7895,127.9621,127.7895,127.9276,31681.0
2019-04-01 15:50:00,148.32,148.69,148.3,148.31,98067.0,127.9448,128.264,127.9276,127.9362,98067.0
2019-04-02 09:30:00,148.7,148.8,147.91,148.03,21964.0,128.2726,128.3589,127.5911,127.6946,21964.0
2019-04-02 09:40:00,147.94,148.26,147.79,148.11,19249.0,127.617,127.893,127.4876,127.7637,19249.0
2019-04-02 09:50:00,148.13,149.12,148.05,149.04,27423.0,127.7809,128.6349,127.7119,128.5659,27423.0
2019-04-02 10:00:00,149.08,149.08,148.58,148.63,20708.0,128.6004,128.6004,128.1691,128.2122,20708.0
2019-04-02 10:10:00,148.6,148.61,148.15,148.15,10343.0,128.1863,128.195,127.7982,127.7982,10343.0
2019-04-02 10:20:00,148.14,148.34,148.04,148.34,19856.0,127.7895,127.9621,127.7033,127.9621,19856.0
2019-04-02 10:30:00,148.34,148.34,147.9,147.9,19061.0,127.9621,127.9621,127.5825,127.5825,19061.0
2019-04-02 10:40:00,147.8,148.0,147.75,147.82,15596.0,127.4962,127.6688,127.4531,127.5135,15596.0
2019-04-02 10:50:00,147.89,148.06,147.66,147.68,14284.0,127.5739,127.7205,127.3755,127.3927,14284.0
2019-04-02 11:00:00,147.66,147.75,147.35,147.35,15052.0,127.3755,127.4531,127.1081,127.1081,15052.0
2019-04-02 11:10:00,147.3,147.78,147.17,147.77,15135.0,127.0649,127.479,126.9528,127.4704,15135.0
2019-04-02 11:20:00,147.8,147.91,147.64,147.86,11708.0,127.4962,127.5911,127.3582,127.548,11708.0
2019-04-02 11:30:00,147.82,147.87,147.7,147.71,12147.0,127.5135,127.5566,127.41,127.4186,12147.0
2019-04-02 11:40:00,147.75,147.97,147.67,147.92,6003.0,127.4531,127.6429,127.3841,127.5998,6003.0
2019-04-02 11:50:00,147.95,147.96,147.66,147.66,10502.0,127.6256,127.6343,127.3755,127.3755,10502.0
2019-04-02 12:00:00,147.66,147.9,147.6,147.83,9159.0,127.3755,127.5825,127.3237,127.5221,9159.0
2019-04-02 12:10:00,147.8,147.86,147.65,147.7,8826.0,127.4962,127.548,127.3668,127.41,8826.0
2019-04-02 12:20:00,147.71,147.71,147.54,147.65,5702.0,127.4186,127.4186,127.272,127.3668,5702.0
2019-04-02 12:30:00,147.7,147.73,147.57,147.7,8576.0,127.41,127.4359,127.2978,127.41,8576.0
2019-04-02 12:40:00,147.69,147.7,147.49,147.58,6669.0,127.4014,127.41,127.2288,127.3065,6669.0
2019-04-02 12:50:00,147.64,147.65,147.46,147.47,6762.0,127.3582,127.3668,127.2029,127.2116,6762.0
2019-04-02 13:00:00,147.49,147.62,147.42,147.57,11980.0,127.2288,127.341,127.1684,127.2978,11980.0
2019-04-02 13:10:00,147.57,147.7,147.33,147.36,35765.0,127.2978,127.41,127.0908,127.1167,35765.0
2019-04-02 13:20:00,147.39,147.51,147.29,147.37,14213.0,127.1426,127.2461,127.0563,127.1253,14213.0
2019-04-02 13:30:00,147.38,147.66,147.24,147.61,6081.0,127.1339,127.3755,127.0132,127.3323,6081.0
2019-04-02 13:40:00,147.59,147.62,147.52,147.53,4264.0,127.3151,127.341,127.2547,127.2633,4264.0
2019-04-02 13:50:00,147.53,147.6,147.48,147.56,8543.0,127.2633,127.3237,127.2202,127.2892,8543.0
2019-04-02 14:00:00,147.54,147.64,147.53,147.55,5175.0,127.272,127.3582,127.2633,127.2806,5175.0
2019-04-02 14:10:00,147.55,147.7,147.55,147.68,11191.0,127.2806,127.41,127.2806,127.3927,11191.0
2019-04-02 14:20:00,147.7,148.12,147.7,148.1,11222.0,127.41,127.7723,127.41,127.755,11222.0
2019-04-02 14:30:00,148.1,148.24,148.03,148.24,23786.0,127.755,127.8758,127.6946,127.8758,23786.0
2019-04-02 14:40:00,148.25,148.36,148.24,148.31,16070.0,127.8844,127.9793,127.8758,127.9362,16070.0
2019-04-02 14:50:00,148.32,148.42,148.22,148.32,25006.0,127.9448,128.0311,127.8585,127.9448,25006.0
2019-04-02 15:00:00,148.37,148.6,148.35,148.6,24456.0,127.9879,128.1863,127.9707,128.1863,24456.0
2019-04-02 15:10:00,148.59,148.63,148.44,148.53,18556.0,128.1777,128.2122,128.0483,128.126,18556.0
2019-04-02 15:20:00,148.52,148.59,148.43,148.59,15292.0,128.1173,128.1777,128.0397,128.1777,15292.0
2019-04-02 15:30:00,148.6,148.76,148.56,148.76,18534.0,128.1863,128.3244,128.1518,128.3244,18534.0
2019-04-02 15:40:00,148.77,148.8,148.65,148.8,28565.0,128.333,128.3589,128.2295,128.3589,28565.0
2019-04-02 15:50:00,148.8,149.0,148.62,148.74,115196.0,128.3589,128.5314,128.2036,128.3071,115196.0
2019-04-03 09:30:00,149.64,150.36,149.01,149.92,48198.0,129.0835,129.7046,128.54,129.325,48198.0
2019-04-03 09:40:00,149.94,150.5,149.93,150.5,39219.0,129.3423,129.8253,129.3336,129.8253,39219.0
2019-04-03 09:50:00,150.45,150.71,149.75,149.86,24718.0,129.7822,130.0065,129.1784,129.2733,24718.0
2019-04-03 10:00:00,149.81,150.01,149.61,149.61,30937.0,129.2301,129.4026,129.0576,129.0576,30937.0
2019-04-03 10:10:00,149.64,149.92,149.26,149.92,9350.0,129.0835,129.325,128.7557,129.325,9350.0
2019-04-03 10:20:00,149.97,149.98,149.56,149.67,10866.0,129.3681,129.3768,129.0145,129.1094,10866.0
2019-04-03 10:30:00,149.67,150.26,149.61,150.22,23135.0,129.1094,129.6183,129.0576,129.5838,23135.0
2019-04-03 10:40:00,150.17,150.2,149.98,150.05,7978.0,129.5407,129.5665,129.3768,129.4372,7978.0
2019-04-03 10:50:00,149.96,150.61,149.93,150.51,19073.0,129.3595,129.9202,129.3336,129.834,19073.0
2019-04-03 11:00:00,150.49,150.9,150.46,150.61,56602.0,129.8167,130.1704,129.7908,129.9202,56602.0
2019-04-03 11:10:00,150.6,150.65,150.06,150.29,10219.0,129.9116,129.9547,129.4458,129.6442,10219.0
2019-04-03 11:20:00,150.3,150.5,150.18,150.42,11950.0,129.6528,129.8253,129.5493,129.7563,11950.0
2019-04-03 11:30:00,150.3,150.54,150.3,150.45,10200.0,129.6528,129.8598,129.6528,129.7822,10200.0
2019-04-03 11:40:00,150.49,150.66,150.44,150.62,9647.0,129.8167,129.9634,129.7736,129.9288,9647.0
2019-04-03 11:50:00,150.65,151.03,150.53,150.97,46388.0,129.9547,130.2825,129.8512,130.2308,46388.0
2019-04-03 12:00:00,150.94,150.99,150.79,150.9,39430.0,130.2049,130.248,130.0755,130.1704,39430.0
2019-04-03 12:10:00,150.89,150.89,150.57,150.71,12617.0,130.1618,130.1618,129.8857,130.0065,12617.0
2019-04-03 12:20:00,150.72,150.81,150.65,150.75,8125.0,130.0151,130.0927,129.9547,130.041,8125.0
2019-04-03 12:30:00,150.74,150.89,150.73,150.81,5910.0,130.0324,130.1618,130.0237,130.0927,5910.0
2019-04-03 12:40:00,150.83,150.92,150.79,150.84,8631.0,130.11,130.1876,130.0755,130.1186,8631.0
2019-04-03 12:50:00,150.82,150.85,150.61,150.74,9510.0,130.1014,130.1273,129.9202,130.0324,9510.0
2019-04-03 13:00:00,150.79,150.91,150.72,150.79,3734.0,130.0755,130.179,130.0151,130.0755,3734.0
2019-04-03 13:10:00,150.77,150.8,150.56,150.56,5570.0,130.0582,130.0841,129.8771,129.8771,5570.0
2019-04-03 13:20:00,150.59,150.7,150.56,150.65,6193.0,129.903,129.9979,129.8771,129.9547,6193.0
2019-04-03 13:30:00,150.65,150.66,150.45,150.49,17949.0,129.9547,129.9634,129.7822,129.8167,17949.0
2019-04-03 13:40:00,150.45,150.45,150.29,150.32,7127.0,129.7822,129.7822,129.6442,129.6701,7127.0
2019-04-03 13:50:00,150.34,150.35,150.02,150.05,5946.0,129.6873,129.6959,129.4113,129.4372,5946.0
2019-04-03 14:00:00,150.02,150.02,149.81,149.93,7221.0,129.4113,129.4113,129.2301,129.3336,7221.0
2019-04-03 14:10:00,149.93,150.03,149.78,149.83,7131.0,129.3336,129.4199,129.2042,129.2474,7131.0
2019-04-03 14:20:00,149.84,150.18,149.84,150.13,6216.0,129.256,129.5493,129.256,129.5062,6216.0
2019-04-03 14:30:00,150.13,150.13,149.7,149.74,10858.0,129.5062,129.5062,129.1352,129.1697,10858.0
2019-04-03 14:40:00,149.73,149.78,149.63,149.75,7330.0,129.1611,129.2042,129.0748,129.1784,7330.0
2019-04-03 14:50:00,149.75,149.97,149.73,149.75,5506.0,129.1784,129.3681,129.1611,129.1784,5506.0
2019-04-03 15:00:00,149.74,149.85,149.67,149.78,8207.0,129.1697,129.2646,129.1094,129.2042,8207.0
2019-04-03 15:10:00,149.76,149.86,149.6,149.67,34493.0,129.187,129.2733,129.049,129.1094,34493.0
2019-04-03 15:20:00,149.67,149.89,149.53,149.89,34500.0,129.1094,129.2991,128.9886,129.2991,34500.0
2019-04-03 15:30:00,149.87,150.1,149.77,150.03,25602.0,129.2819,129.4803,129.1956,129.4199,25602.0
2019-04-03 15:40:00,150.03,150.17,149.95,150.08,28024.0,129.4199,129.5407,129.3509,129.463,28024.0
2019-04-03 15:50:00,150.04,150.35,150.04,150.13,92348.0,129.4285,129.6959,129.4285,129.5062,92348.0
2019-04-04 09:30:00,150.49,150.72,150.1,150.72,13763.0,129.8167,130.0151,129.4803,130.0151,13763.0
2019-04-04 09:40:00,150.69,150.9,150.56,150.84,15452.0,129.9892,130.1704,129.8771,130.1186,15452.0
2019-04-04 09:50:00,150.91,151.13,150.61,150.92,13171.0,130.179,130.3688,129.9202,130.1876,13171.0
2019-04-04 10:00:00,150.9,151.27,150.9,151.12,11366.0,130.1704,130.4896,130.1704,130.3602,11366.0
2019-04-04 10:10:00,151.14,151.26,150.98,151.05,8730.0,130.3774,130.4809,130.2394,130.2998,8730.0
2019-04-04 10:20:00,151.09,151.11,150.91,150.97,10699.0,130.3343,130.3515,130.179,130.2308,10699.0
2019-04-04 10:30:00,151.0,151.02,150.74,150.91,10926.0,130.2566,130.2739,130.0324,130.179,10926.0
2019-04-04 10:40:00,150.92,151.25,150.91,151.24,7601.0,130.1876,130.4723,130.179,130.4637,7601.0
2019-04-04 10:50:00,151.21,151.45,151.19,151.45,6445.0,130.4378,130.6448,130.4205,130.6448,6445.0
2019-04-04 11:00:00,151.39,151.66,151.35,151.59,8539.0,130.5931,130.826,130.5586,130.7656,8539.0
2019-04-04 11:10:00,151.55,151.62,151.06,151.06,5088.0,130.7311,130.7915,130.3084,130.3084,5088.0
2019-04-04 11:20:00,151.0,151.26,150.95,151.23,7211.0,130.2566,130.4809,130.2135,130.4551,7211.0
2019-04-04 11:30:00,151.22,151.24,150.88,151.02,31264.0,130.4464,130.4637,130.1531,130.2739,31264.0
2019-04-04 11:40:00,150.98,151.1,150.88,151.03,10478.0,130.2394,130.3429,130.1531,130.2825,10478.0
2019-04-04 11:50:00,150.99,151.05,150.88,150.88,8816.0,130.248,130.2998,130.1531,130.1531,8816.0
2019-04-04 12:00:00,150.92,151.13,150.92,151.07,8993.0,130.1876,130.3688,130.1876,130.317,8993.0
2019-04-04 12:10:00,151.05,151.12,150.84,150.91,11318.0,130.2998,130.3602,130.1186,130.179,11318.0
2019-04-04 12:20:00,150.94,151.06,150.86,150.86,7800.0,130.2049,130.3084,130.1359,130.1359,7800.0
2019-04-04 12:30:00,150.85,150.96,150.83,150.91,7434.0,130.1273,130.2221,130.11,130.179,7434.0
2019-04-04 12:40:00,150.92,150.95,150.71,150.84,3400.0,130.1876,130.2135,130.0065,130.1186,3400.0
2019-04-04 12:50:00,150.84,150.9,150.74,150.75,3068.0,130.1186,130.1704,130.0324,130.041,3068.0
2019-04-04 13:00:00,150.74,150.74,150.58,150.64,4914.0,130.0324,130.0324,129.8943,129.9461,4914.0
2019-04-04 13:10:00,150.64,150.73,150.53,150.62,6397.0,129.9461,130.0237,129.8512,129.9288,6397.0
2019-04-04 13:20:00,150.63,150.69,150.5,150.64,4735.0,129.9375,129.9892,129.8253,129.9461,4735.0
2019-04-04 13:30:00,150.63,150.75,150.6,150.67,2766.0,129.9375,130.041,129.9116,129.972,2766.0
2019-04-04 13:40:00,150.67,150.77,150.67,150.73,5785.0,129.972,130.0582,129.972,130.0237,5785.0
2019-04-04 13:50:00,150.69,150.86,150.69,150.79,5641.0,129.9892,130.1359,129.9892,130.0755,5641.0
2019-04-04 14:00:00,150.79,151.04,150.79,150.97,11397.0,130.0755,130.2912,130.0755,130.2308,11397.0
2019-04-04 14:10:00,150.97,151.15,150.95,151.05,9209.0,130.2308,130.386,130.2135,130.2998,9209.0
2019-04-04 14:20:00,151.06,151.12,150.93,150.99,9206.0,130.3084,130.3602,130.1963,130.248,9206.0
2019-04-04 14:30:00,150.97,151.1,150.94,151.04,18498.0,130.2308,130.3429,130.2049,130.2912,18498.0
2019-04-04 14:40:00,151.02,151.29,150.98,151.29,12798.0,130.2739,130.5068,130.2394,130.5068,12798.0
2019-04-04 14:50:00,151.27,151.31,151.18,151.21,10323.0,130.4896,130.5241,130.4119,130.4378,10323.0
2019-04-04 15:00:00,151.23,151.25,151.01,151.01,6060.0,130.4551,130.4723,130.2653,130.2653,6060.0
2019-04-04 15:10:00,151.03,151.28,151.03,151.25,13244.0,130.2825,130.4982,130.2825,130.4723,13244.0
2019-04-04 15:20:00,151.25,151.3,151.16,151.24,11303.0,130.4723,130.5154,130.3947,130.4637,11303.0
2019-04-04 15:30:00,151.25,151.48,151.24,151.46,20798.0,130.4723,130.6707,130.4637,130.6535,20798.0
2019-04-04 15:40:00,151.48,151.67,151.34,151.63,49475.0,130.6707,130.8346,130.5499,130.8001,49475.0
2019-04-04 15:50:00,151.64,151.85,151.57,151.76,108749.0,130.8087,130.9899,130.7483,130.9122,108749.0
2019-04-05 09:30:00,152.0,152.8,151.93,152.6,35147.0,131.1193,131.8094,131.0589,131.6368,35147.0
2019-04-05 09:40:00,152.62,152.94,152.5,152.78,13376.0,131.6541,131.9301,131.5506,131.7921,13376.0
2019-04-05 09:50:00,152.74,152.94,152.45,152.72,30541.0,131.7576,131.9301,131.5075,131.7404,30541.0
2019-04-05 10:00:00,152.61,152.63,152.25,152.37,6367.0,131.6455,131.6627,131.3349,131.4384,6367.0
2019-04-05 10:10:00,152.46,152.53,152.23,152.3,6515.0,131.5161,131.5765,131.3177,131.3781,6515.0
2019-04-05 10:20:00,152.31,152.48,152.28,152.3,5464.0,131.3867,131.5333,131.3608,131.3781,5464.0
2019-04-05 10:30:00,152.4,152.83,152.36,152.59,15314.0,131.4643,131.8353,131.4298,131.6282,15314.0
2019-04-05 10:40:00,152.63,152.76,152.55,152.63,17373.0,131.6627,131.7749,131.5937,131.6627,17373.0
2019-04-05 10:50:00,152.63,152.83,152.54,152.54,4659.0,131.6627,131.8353,131.5851,131.5851,4659.0
2019-04-05 11:00:00,152.55,152.58,152.42,152.55,7245.0,131.5937,131.6196,131.4816,131.5937,7245.0
2019-04-05 11:10:00,152.56,152.72,152.54,152.59,6797.0,131.6023,131.7404,131.5851,131.6282,6797.0
2019-04-05 11:20:00,152.63,152.63,152.3,152.47,9439.0,131.6627,131.6627,131.3781,131.5247,9439.0
2019-04-05 11:30:00,152.41,152.48,152.22,152.38,9730.0,131.473,131.5333,131.3091,131.4471,9730.0
2019-04-05 11:40:00,152.35,152.58,152.26,152.35,25350.0,131.4212,131.6196,131.3436,131.4212,25350.0
2019-04-05 11:50:00,152.36,152.36,152.14,152.14,9088.0,131.4298,131.4298,131.24,131.24,9088.0
2019-04-05 12:00:00,152.15,152.28,152.12,152.24,6467.0,131.2487,131.3608,131.2228,131.3263,6467.0
2019-04-05 12:10:00,152.27,152.34,152.2,152.26,6514.0,131.3522,131.4126,131.2918,131.3436,6514.0
2019-04-05 12:20:00,152.23,152.28,152.16,152.26,6978.0,131.3177,131.3608,131.2573,131.3436,6978.0
2019-04-05 12:30:00,152.23,152.27,151.87,151.87,15977.0,131.3177,131.3522,131.0071,131.0071,15977.0
2019-04-05 12:40:00,151.89,152.2,151.84,152.19,6949.0,131.0244,131.2918,130.9813,131.2832,6949.0
2019-04-05 12:50:00,152.2,152.22,152.13,152.2,4451.0,131.2918,131.3091,131.2314,131.2918,4451.0
2019-04-05 13:00:00,152.17,152.24,152.07,152.24,4487.0,131.2659,131.3263,131.1797,131.3263,4487.0
2019-04-05 13:10:00,152.18,152.26,152.08,152.25,8076.0,131.2745,131.3436,131.1883,131.3349,8076.0
2019-04-05 13:20:00,152.26,152.27,152.13,152.13,14210.0,131.3436,131.3522,131.2314,131.2314,14210.0
2019-04-05 13:30:00,152.12,152.26,152.07,152.23,4347.0,131.2228,131.3436,131.1797,131.3177,4347.0
2019-04-05 13:40:00,152.22,152.25,152.17,152.24,9144.0,131.3091,131.3349,131.2659,131.3263,9144.0
2019-04-05 13:50:00,152.19,152.26,152.13,152.25,7375.0,131.2832,131.3436,131.2314,131.3349,7375.0
2019-04-05 14:00:00,152.28,152.3,152.14,152.24,8920.0,131.3608,131.3781,131.24,131.3263,8920.0
2019-04-05 14:10:00,152.26,152.32,152.11,152.19,27340.0,131.3436,131.3953,131.2142,131.2832,27340.0
2019-04-05 14:20:00,152.18,152.23,152.02,152.18,8323.0,131.2745,131.3177,131.1365,131.2745,8323.0
2019-04-05 14:30:00,152.15,152.17,152.02,152.17,6729.0,131.2487,131.2659,131.1365,131.2659,6729.0
2019-04-05 14:40:00,152.14,152.18,152.06,152.17,6431.0,131.24,131.2745,131.171,131.2659,6431.0
2019-04-05 14:50:00,152.15,152.22,152.11,152.19,11225.0,131.2487,131.3091,131.2142,131.2832,11225.0
2019-04-05 15:00:00,152.19,152.23,152.0,152.03,26719.0,131.2832,131.3177,131.1193,131.1452,26719.0
2019-04-05 15:10:00,152.04,152.14,152.04,152.07,11793.0,131.1538,131.24,131.1538,131.1797,11793.0
2019-04-05 15:20:00,152.11,152.31,152.11,152.22,13720.0,131.2142,131.3867,131.2142,131.3091,13720.0
2019-04-05 15:30:00,152.22,152.38,152.17,152.24,19399.0,131.3091,131.4471,131.2659,131.3263,19399.0
2019-04-05 15:40:00,152.22,152.24,152.02,152.04,17225.0,131.3091,131.3263,131.1365,131.1538,17225.0
2019-04-05 15:50:00,152.03,152.23,151.9,152.19,112854.0,131.1452,131.3177,131.033,131.2832,112854.0
2019-04-08 09:30:00,151.63,152.13,151.25,152.13,28252.0,130.8001,131.2314,130.4723,131.2314,28252.0
2019-04-08 09:40:00,152.13,152.87,152.13,152.57,89447.0,131.2314,131.8698,131.2314,131.611,89447.0
2019-04-08 09:50:00,152.71,152.78,152.28,152.32,35992.0,131.7317,131.7921,131.3608,131.3953,35992.0
2019-04-08 10:00:00,152.22,152.35,152.06,152.14,16059.0,131.3091,131.4212,131.171,131.24,16059.0
2019-04-08 10:10:00,152.16,152.29,151.98,152.25,13006.0,131.2573,131.3694,131.102,131.3349,13006.0
2019-04-08 10:20:00,152.22,152.41,152.19,152.35,10197.0,131.3091,131.473,131.2832,131.4212,10197.0
2019-04-08 10:30:00,152.31,152.45,152.27,152.32,24704.0,131.3867,131.5075,131.3522,131.3953,24704.0
2019-04-08 10:40:00,152.3,152.38,152.05,152.3,9692.0,131.3781,131.4471,131.1624,131.3781,9692.0
2019-04-08 10:50:00,152.27,152.52,152.27,152.45,14893.0,131.3522,131.5678,131.3522,131.5075,14893.0
2019-04-08 11:00:00,152.48,152.58,152.43,152.5,6214.0,131.5333,131.6196,131.4902,131.5506,6214.0
2019-04-08 11:10:00,152.49,152.62,152.41,152.6,14822.0,131.542,131.6541,131.473,131.6368,14822.0
2019-04-08 11:20:00,152.61,152.93,152.55,152.72,35598.0,131.6455,131.9215,131.5937,131.7404,35598.0
2019-04-08 11:30:00,152.74,152.94,152.74,152.88,4979.0,131.7576,131.9301,131.7576,131.8784,4979.0
2019-04-08 11:40:00,152.88,153.0,152.76,152.99,6717.0,131.8784,131.9819,131.7749,131.9733,6717.0
2019-04-08 11:50:00,153.0,153.37,152.97,153.02,55813.0,131.9819,132.3011,131.956,131.9992,55813.0
2019-04-08 12:00:00,153.04,153.05,152.52,152.64,7267.0,132.0164,132.025,131.5678,131.6714,7267.0
2019-04-08 12:10:00,152.62,152.7,152.62,152.65,2847.0,131.6541,131.7231,131.6541,131.68,2847.0
2019-04-08 12:20:00,152.66,152.79,152.51,152.76,5350.0,131.6886,131.8007,131.5592,131.7749,5350.0
2019-04-08 12:30:00,152.77,152.83,152.65,152.83,4887.0,131.7835,131.8353,131.68,131.8353,4887.0
2019-04-08 12:40:00,152.83,152.94,152.77,152.8,10636.0,131.8353,131.9301,131.7835,131.8094,10636.0
2019-04-08 12:50:00,152.81,152.89,152.71,152.76,9014.0,131.818,131.887,131.7317,131.7749,9014.0
2019-04-08 13:00:00,152.73,152.8,152.69,152.78,4729.0,131.749,131.8094,131.7145,131.7921,4729.0
2019-04-08 13:10:00,152.79,152.92,152.7,152.83,16610.0,131.8007,131.9129,131.7231,131.8353,16610.0
2019-04-08 13:20:00,152.83,153.0,152.83,152.91,14428.0,131.8353,131.9819,131.8353,131.9043,14428.0
2019-04-08 13:30:00,152.87,152.93,152.84,152.89,4365.0,131.8698,131.9215,131.8439,131.887,4365.0
2019-04-08 13:40:00,152.88,153.03,152.83,153.02,8438.0,131.8784,132.0078,131.8353,131.9992,8438.0
2019-04-08 13:50:00,153.05,153.33,153.02,153.24,13863.0,132.025,132.2666,131.9992,132.1889,13863.0
2019-04-08 14:00:00,153.25,153.49,153.16,153.49,12292.0,132.1976,132.4046,132.1199,132.4046,12292.0
2019-04-08 14:10:00,153.46,153.64,153.39,153.64,10756.0,132.3787,132.534,132.3183,132.534,10756.0
2019-04-08 14:20:00,153.62,153.62,153.49,153.57,12832.0,132.5167,132.5167,132.4046,132.4736,12832.0
2019-04-08 14:30:00,153.56,153.64,153.52,153.58,9401.0,132.465,132.534,132.4305,132.4822,9401.0
2019-04-08 14:40:00,153.6,153.6,153.43,153.43,11187.0,132.4995,132.4995,132.3528,132.3528,11187.0
2019-04-08 14:50:00,153.39,153.5,153.35,153.44,7428.0,132.3183,132.4132,132.2838,132.3615,7428.0
2019-04-08 15:00:00,153.44,153.57,153.35,153.4,12540.0,132.3615,132.4736,132.2838,132.327,12540.0
2019-04-08 15:10:00,153.41,153.51,153.4,153.51,10164.0,132.3356,132.4218,132.327,132.4218,10164.0
2019-04-08 15:20:00,153.51,153.55,153.41,153.46,26138.0,132.4218,132.4563,132.3356,132.3787,26138.0
2019-04-08 15:30:00,153.44,153.52,153.35,153.36,36585.0,132.3615,132.4305,132.2838,132.2924,36585.0
2019-04-08 15:40:00,153.36,153.71,153.36,153.65,45064.0,132.2924,132.5944,132.2924,132.5426,45064.0
2019-04-08 15:50:00,153.64,154.01,153.55,153.86,130226.0,132.534,132.8532,132.4563,132.7238,130226.0
2019-04-09 09:30:00,152.77,152.77,151.36,151.49,38753.0,131.7835,131.7835,130.5672,130.6793,38753.0
2019-04-09 09:40:00,151.45,151.57,151.21,151.22,29203.0,130.6448,130.7483,130.4378,130.4464,29203.0
2019-04-09 09:50:00,151.21,151.59,151.18,151.33,29377.0,130.4378,130.7656,130.4119,130.5413,29377.0
2019-04-09 10:00:00,151.37,151.78,151.23,151.67,21009.0,130.5758,130.9295,130.4551,130.8346,21009.0
2019-04-09 10:10:00,151.65,151.88,151.51,151.55,20056.0,130.8174,131.0158,130.6966,130.7311,20056.0
2019-04-09 10:20:00,151.5,151.65,151.45,151.57,12527.0,130.688,130.8174,130.6448,130.7483,12527.0
2019-04-09 10:30:00,151.59,151.63,151.38,151.42,28350.0,130.7656,130.8001,130.5844,130.619,28350.0
2019-04-09 10:40:00,151.5,151.5,151.25,151.29,17210.0,130.688,130.688,130.4723,130.5068,17210.0
2019-04-09 10:50:00,151.27,151.51,151.26,151.51,7982.0,130.4896,130.6966,130.4809,130.6966,7982.0
2019-04-09 11:00:00,151.51,151.76,151.51,151.62,14655.0,130.6966,130.9122,130.6966,130.7915,14655.0
2019-04-09 11:10:00,151.62,151.68,151.41,151.41,14336.0,130.7915,130.8432,130.6103,130.6103,14336.0
2019-04-09 11:20:00,151.4,151.46,151.33,151.39,4645.0,130.6017,130.6535,130.5413,130.5931,4645.0
2019-04-09 11:30:00,151.4,151.48,151.28,151.28,13775.0,130.6017,130.6707,130.4982,130.4982,13775.0
2019-04-09 11:40:00,151.26,151.45,151.17,151.45,12164.0,130.4809,130.6448,130.4033,130.6448,12164.0
2019-04-09 11:50:00,151.47,151.52,151.34,151.42,13664.0,130.6621,130.7052,130.5499,130.619,13664.0
2019-04-09 12:00:00,151.4,151.52,151.33,151.52,8471.0,130.6017,130.7052,130.5413,130.7052,8471.0
2019-04-09 12:10:00,151.55,151.94,151.54,151.91,5280.0,130.7311,131.0675,130.7225,131.0416,5280.0
2019-04-09 12:20:00,151.97,151.99,151.81,151.81,4620.0,131.0934,131.1106,130.9554,130.9554,4620.0
2019-04-09 12:30:00,151.81,151.85,151.63,151.63,3660.0,130.9554,130.9899,130.8001,130.8001,3660.0
2019-04-09 12:40:00,151.62,151.66,151.54,151.54,4751.0,130.7915,130.826,130.7225,130.7225,4751.0
2019-04-09 12:50:00,151.57,151.66,151.55,151.56,2720.0,130.7483,130.826,130.7311,130.7397,2720.0
2019-04-09 13:00:00,151.56,151.6,151.49,151.54,4913.0,130.7397,130.7742,130.6793,130.7225,4913.0
2019-04-09 13:10:00,151.57,151.61,151.5,151.59,11282.0,130.7483,130.7828,130.688,130.7656,11282.0
2019-04-09 13:20:00,151.64,151.66,151.56,151.6,3253.0,130.8087,130.826,130.7397,130.7742,3253.0
2019-04-09 13:30:00,151.61,151.75,151.58,151.75,8199.0,130.7828,130.9036,130.757,130.9036,8199.0
2019-04-09 13:40:00,151.74,151.78,151.65,151.67,5181.0,130.895,130.9295,130.8174,130.8346,5181.0
2019-04-09 13:50:00,151.66,151.66,151.57,151.62,4625.0,130.826,130.826,130.7483,130.7915,4625.0
2019-04-09 14:00:00,151.6,151.6,151.41,151.46,6501.0,130.7742,130.7742,130.6103,130.6535,6501.0
2019-04-09 14:10:00,151.48,151.6,151.42,151.52,5672.0,130.6707,130.7742,130.619,130.7052,5672.0
2019-04-09 14:20:00,151.49,151.51,151.33,151.33,12050.0,130.6793,130.6966,130.5413,130.5413,12050.0
2019-04-09 14:30:00,151.36,151.41,151.3,151.41,8239.0,130.5672,130.6103,130.5154,130.6103,8239.0
2019-04-09 14:40:00,151.43,151.43,151.05,151.18,6473.0,130.6276,130.6276,130.2998,130.4119,6473.0
2019-04-09 14:50:00,151.18,151.19,150.9,150.96,15730.0,130.4119,130.4205,130.1704,130.2221,15730.0
2019-04-09 15:00:00,150.96,151.29,150.96,151.28,15297.0,130.2221,130.5068,130.2221,130.4982,15297.0
2019-04-09 15:10:00,151.27,151.29,151.17,151.18,8756.0,130.4896,130.5068,130.4033,130.4119,8756.0
2019-04-09 15:20:00,151.17,151.18,150.91,150.97,9158.0,130.4033,130.4119,130.179,130.2308,9158.0
2019-04-09 15:30:00,150.98,151.22,150.96,151.21,23728.0,130.2394,130.4464,130.2221,130.4378,23728.0
2019-04-09 15:40:00,151.22,151.23,151.01,151.07,21165.0,130.4464,130.4551,130.2653,130.317,21165.0
2019-04-09 15:50:00,151.08,151.08,150.67,151.03,99604.0,130.3257,130.3257,129.972,130.2825,99604.0
2019-04-10 09:30:00,151.53,152.14,151.38,151.82,51616.0,130.7138,131.24,130.5844,130.964,51616.0
2019-04-10 09:40:00,151.81,151.81,150.91,151.04,10095.0,130.9554,130.9554,130.179,130.2912,10095.0
2019-04-10 09:50:00,151.02,151.09,150.8,150.94,3124.0,130.2739,130.3343,130.0841,130.2049,3124.0
2019-04-10 10:00:00,150.85,151.09,150.66,150.66,10692.0,130.1273,130.3343,129.9634,129.9634,10692.0
2019-04-10 10:10:00,150.63,150.72,150.41,150.46,9286.0,129.9375,130.0151,129.7477,129.7908,9286.0
2019-04-10 10:20:00,150.57,150.58,150.27,150.27,6195.0,129.8857,129.8943,129.6269,129.6269,6195.0
2019-04-10 10:30:00,150.23,150.61,150.22,150.4,17568.0,129.5924,129.9202,129.5838,129.7391,17568.0
2019-04-10 10:40:00,150.37,150.77,150.32,150.75,32183.0,129.7132,130.0582,129.6701,130.041,32183.0
2019-04-10 10:50:00,150.75,150.92,150.6,150.92,27471.0,130.041,130.1876,129.9116,130.1876,27471.0
2019-04-10 11:00:00,150.93,151.39,150.93,151.03,12220.0,130.1963,130.5931,130.1963,130.2825,12220.0
2019-04-10 11:10:00,151.01,151.11,150.9,150.92,6339.0,130.2653,130.3515,130.1704,130.1876,6339.0
2019-04-10 11:20:00,150.88,150.96,150.74,150.79,7271.0,130.1531,130.2221,130.0324,130.0755,7271.0
2019-04-10 11:30:00,150.77,150.94,150.77,150.92,8819.0,130.0582,130.2049,130.0582,130.1876,8819.0
2019-04-10 11:40:00,150.93,151.09,150.89,150.97,6125.0,130.1963,130.3343,130.1618,130.2308,6125.0
2019-04-10 11:50:00,150.99,151.07,150.89,150.96,3943.0,130.248,130.317,130.1618,130.2221,3943.0
2019-04-10 12:00:00,150.97,151.1,150.97,151.02,5914.0,130.2308,130.3429,130.2308,130.2739,5914.0
2019-04-10 12:10:00,151.0,151.08,150.88,151.02,5631.0,130.2566,130.3257,130.1531,130.2739,5631.0
2019-04-10 12:20:00,151.02,151.15,151.0,151.12,6135.0,130.2739,130.386,130.2566,130.3602,6135.0
2019-04-10 12:30:00,151.12,151.13,150.98,150.98,7851.0,130.3602,130.3688,130.2394,130.2394,7851.0
2019-04-10 12:40:00,150.94,151.0,150.86,150.99,6722.0,130.2049,130.2566,130.1359,130.248,6722.0
2019-04-10 12:50:00,150.95,150.99,150.91,150.91,2312.0,130.2135,130.248,130.179,130.179,2312.0
2019-04-10 13:00:00,150.94,151.2,150.94,151.08,24068.0,130.2049,130.4292,130.2049,130.3257,24068.0
2019-04-10 13:10:00,151.11,151.29,151.09,151.29,8329.0,130.3515,130.5068,130.3343,130.5068,8329.0
2019-04-10 13:20:00,151.26,151.4,151.17,151.3,9200.0,130.4809,130.6017,130.4033,130.5154,9200.0
2019-04-10 13:30:00,151.27,151.28,151.18,151.18,2801.0,130.4896,130.4982,130.4119,130.4119,2801.0
2019-04-10 13:40:00,151.18,151.25,151.14,151.24,5203.0,130.4119,130.4723,130.3774,130.4637,5203.0
2019-04-10 13:50:00,151.26,151.26,151.14,151.19,3729.0,130.4809,130.4809,130.3774,130.4205,3729.0
2019-04-10 14:00:00,151.21,151.38,151.21,151.33,7293.0,130.4378,130.5844,130.4378,130.5413,7293.0
2019-04-10 14:10:00,151.31,151.43,151.18,151.39,8163.0,130.5241,130.6276,130.4119,130.5931,8163.0
2019-04-10 14:20:00,151.44,151.46,151.25,151.36,6184.0,130.6362,130.6535,130.4723,130.5672,6184.0
2019-04-10 14:30:00,151.33,151.37,151.23,151.37,6620.0,130.5413,130.5758,130.4551,130.5758,6620.0
2019-04-10 14:40:00,151.4,151.51,151.4,151.43,5176.0,130.6017,130.6966,130.6017,130.6276,5176.0
2019-04-10 14:50:00,151.52,151.68,151.52,151.61,7088.0,130.7052,130.8432,130.7052,130.7828,7088.0
2019-04-10 15:00:00,151.63,151.85,151.6,151.84,11729.0,130.8001,130.9899,130.7742,130.9813,11729.0
2019-04-10 15:10:00,151.85,151.86,151.7,151.78,10514.0,130.9899,130.9985,130.8605,130.9295,10514.0
2019-04-10 15:20:00,151.8,151.82,151.71,151.72,13680.0,130.9467,130.964,130.8691,130.8777,13680.0
2019-04-10 15:30:00,151.71,151.78,151.64,151.69,26981.0,130.8691,130.9295,130.8087,130.8519,26981.0
2019-04-10 15:40:00,151.67,151.67,151.5,151.57,22731.0,130.8346,130.8346,130.688,130.7483,22731.0
2019-04-10 15:50:00,151.58,151.71,151.42,151.71,69737.0,130.757,130.8691,130.619,130.8691,69737.0
2019-04-11 09:30:00,152.19,152.19,151.58,151.82,22208.0,131.2832,131.2832,130.757,130.964,22208.0
2019-04-11 09:40:00,151.86,152.9,151.86,152.9,27982.0,130.9985,131.8956,130.9985,131.8956,27982.0
2019-04-11 09:50:00,152.84,153.23,152.83,153.13,30178.0,131.8439,132.1803,131.8353,132.094,30178.0
2019-04-11 10:00:00,153.2,153.33,152.94,153.03,28814.0,132.1544,132.2666,131.9301,132.0078,28814.0
2019-04-11 10:10:00,153.03,153.18,152.84,153.12,13872.0,132.0078,132.1372,131.8439,132.0854,13872.0
2019-04-11 10:20:00,153.17,153.31,153.12,153.29,16784.0,132.1285,132.2493,132.0854,132.2321,16784.0
2019-04-11 10:30:00,153.27,153.35,153.02,153.28,17483.0,132.2148,132.2838,131.9992,132.2234,17483.0
2019-04-11 10:40:00,153.27,153.56,153.27,153.47,14006.0,132.2148,132.465,132.2148,132.3873,14006.0
2019-04-11 10:50:00,153.47,153.55,153.34,153.48,8372.0,132.3873,132.4563,132.2752,132.396,8372.0
2019-04-11 11:00:00,153.49,153.94,153.38,153.85,50580.0,132.4046,132.7928,132.3097,132.7151,50580.0
2019-04-11 11:10:00,153.84,153.88,153.64,153.87,12657.0,132.7065,132.741,132.534,132.7324,12657.0
2019-04-11 11:20:00,153.89,154.18,153.84,153.84,35898.0,132.7496,132.9998,132.7065,132.7065,35898.0
2019-04-11 11:30:00,153.8,153.81,153.42,153.42,15401.0,132.672,132.6806,132.3442,132.3442,15401.0
2019-04-11 11:40:00,153.43,153.57,153.08,153.53,22033.0,132.3528,132.4736,132.0509,132.4391,22033.0
2019-04-11 11:50:00,153.53,153.9,153.53,153.9,16821.0,132.4391,132.7583,132.4391,132.7583,16821.0
2019-04-11 12:00:00,153.9,153.92,153.75,153.79,5423.0,132.7583,132.7755,132.6289,132.6634,5423.0
2019-04-11 12:10:00,153.79,153.85,153.73,153.84,8121.0,132.6634,132.7151,132.6116,132.7065,8121.0
2019-04-11 12:20:00,153.84,153.91,153.77,153.88,8516.0,132.7065,132.7669,132.6461,132.741,8516.0
2019-04-11 12:30:00,153.86,153.98,153.86,153.91,3899.0,132.7238,132.8273,132.7238,132.7669,3899.0
2019-04-11 12:40:00,153.89,153.92,153.73,153.75,3625.0,132.7496,132.7755,132.6116,132.6289,3625.0
2019-04-11 12:50:00,153.73,153.89,153.73,153.86,5980.0,132.6116,132.7496,132.6116,132.7238,5980.0
2019-04-11 13:00:00,153.88,153.94,153.85,153.93,5535.0,132.741,132.7928,132.7151,132.7841,5535.0
2019-04-11 13:10:00,153.99,154.02,153.9,153.98,9383.0,132.8359,132.8618,132.7583,132.8273,9383.0
2019-04-11 13:20:00,153.96,154.13,153.96,154.06,3631.0,132.81,132.9567,132.81,132.8963,3631.0
2019-04-11 13:30:00,154.04,154.07,153.93,153.97,5821.0,132.879,132.9049,132.7841,132.8186,5821.0
2019-04-11 13:40:00,153.99,154.17,153.91,154.15,6820.0,132.8359,132.9912,132.7669,132.9739,6820.0
2019-04-11 13:50:00,154.17,154.21,154.02,154.11,7992.0,132.9912,133.0257,132.8618,132.9394,7992.0
2019-04-11 14:00:00,154.1,154.21,154.05,154.1,6279.0,132.9308,133.0257,132.8877,132.9308,6279.0
2019-04-11 14:10:00,154.01,154.12,153.96,154.02,10416.0,132.8532,132.948,132.81,132.8618,10416.0
2019-04-11 14:20:00,153.98,154.02,153.94,153.94,9495.0,132.8273,132.8618,132.7928,132.7928,9495.0
2019-04-11 14:30:00,153.92,154.05,153.86,153.86,5365.0,132.7755,132.8877,132.7238,132.7238,5365.0
2019-04-11 14:40:00,153.84,154.05,153.83,153.9,8785.0,132.7065,132.8877,132.6979,132.7583,8785.0
2019-04-11 14:50:00,153.9,154.01,153.86,153.92,9403.0,132.7583,132.8532,132.7238,132.7755,9403.0
2019-04-11 15:00:00,153.92,154.03,153.88,153.96,15032.0,132.7755,132.8704,132.741,132.81,15032.0
2019-04-11 15:10:00,153.96,154.07,153.94,154.03,7024.0,132.81,132.9049,132.7928,132.8704,7024.0
2019-04-11 15:20:00,154.03,154.04,153.95,153.99,9513.0,132.8704,132.879,132.8014,132.8359,9513.0
2019-04-11 15:30:00,154.0,154.25,154.0,154.23,25015.0,132.8445,133.0602,132.8445,133.0429,25015.0
2019-04-11 15:40:00,154.25,154.35,154.16,154.16,25769.0,133.0602,133.1464,132.9825,132.9825,25769.0
2019-04-11 15:50:00,154.18,154.39,154.13,154.33,93970.0,132.9998,133.181,132.9567,133.1292,93970.0
2019-04-12 09:30:00,155.44,155.69,154.68,155.61,41248.0,134.0867,134.3024,133.4311,134.2334,41248.0
2019-04-12 09:40:00,155.7,156.13,155.62,155.93,27414.0,134.311,134.6819,134.242,134.5094,27414.0
2019-04-12 09:50:00,155.91,156.5,155.76,156.48,21377.0,134.4921,135.0011,134.3628,134.9838,21377.0
2019-04-12 10:00:00,156.37,156.5,155.82,155.98,32919.0,134.889,135.0011,134.4145,134.5525,32919.0
2019-04-12 10:10:00,156.0,156.18,155.87,156.18,13177.0,134.5698,134.7251,134.4576,134.7251,13177.0
2019-04-12 10:20:00,156.17,156.53,156.17,156.42,10028.0,134.7164,135.027,134.7164,134.9321,10028.0
2019-04-12 10:30:00,156.46,156.5,156.17,156.26,18023.0,134.9666,135.0011,134.7164,134.7941,18023.0
2019-04-12 10:40:00,156.25,156.28,155.94,156.02,20969.0,134.7854,134.8113,134.518,134.587,20969.0
2019-04-12 10:50:00,156.0,156.04,155.89,155.95,11439.0,134.5698,134.6043,134.4749,134.5266,11439.0
2019-04-12 11:00:00,155.89,155.89,155.51,155.61,9083.0,134.4749,134.4749,134.1471,134.2334,9083.0
2019-04-12 11:10:00,155.64,155.69,155.28,155.37,8961.0,134.2592,134.3024,133.9487,134.0263,8961.0
2019-04-12 11:20:00,155.35,155.42,155.29,155.41,6564.0,134.0091,134.0695,133.9573,134.0608,6564.0
2019-04-12 11:30:00,155.37,155.4,155.16,155.16,4404.0,134.0263,134.0522,133.8452,133.8452,4404.0
2019-04-12 11:40:00,155.11,155.21,154.84,154.84,6253.0,133.802,133.8883,133.5691,133.5691,6253.0
2019-04-12 11:50:00,154.86,155.27,154.85,155.27,6368.0,133.5864,133.9401,133.5778,133.9401,6368.0
2019-04-12 12:00:00,155.2,155.29,155.1,155.28,6853.0,133.8797,133.9573,133.7934,133.9487,6853.0
2019-04-12 12:10:00,155.3,155.46,155.21,155.45,4913.0,133.9659,134.104,133.8883,134.0953,4913.0
2019-04-12 12:20:00,155.46,155.55,155.42,155.47,4198.0,134.104,134.1816,134.0695,134.1126,4198.0
2019-04-12 12:30:00,155.45,155.54,155.45,155.54,3858.0,134.0953,134.173,134.0953,134.173,3858.0
2019-04-12 12:40:00,155.56,155.69,155.53,155.66,5979.0,134.1902,134.3024,134.1643,134.2765,5979.0
2019-04-12 12:50:00,155.69,155.77,155.64,155.76,5523.0,134.3024,134.3714,134.2592,134.3628,5523.0
2019-04-12 13:00:00,155.78,155.84,155.7,155.75,4000.0,134.38,134.4318,134.311,134.3541,4000.0
2019-04-12 13:10:00,155.76,155.84,155.75,155.81,5862.0,134.3628,134.4318,134.3541,134.4059,5862.0
2019-04-12 13:20:00,155.78,155.87,155.74,155.82,3447.0,134.38,134.4576,134.3455,134.4145,3447.0
2019-04-12 13:30:00,155.79,155.85,155.72,155.82,3449.0,134.3886,134.4404,134.3282,134.4145,3449.0
2019-04-12 13:40:00,155.81,155.86,155.69,155.72,3715.0,134.4059,134.449,134.3024,134.3282,3715.0
2019-04-12 13:50:00,155.7,155.85,155.68,155.84,7013.0,134.311,134.4404,134.2937,134.4318,7013.0
2019-04-12 14:00:00,155.83,156.05,155.78,156.01,9928.0,134.4231,134.6129,134.38,134.5784,9928.0
2019-04-12 14:10:00,155.99,156.09,155.96,156.07,6306.0,134.5612,134.6474,134.5353,134.6302,6306.0
2019-04-12 14:20:00,156.07,156.22,155.95,155.96,21039.0,134.6302,134.7596,134.5266,134.5353,21039.0
2019-04-12 14:30:00,155.98,156.06,155.96,156.01,8752.0,134.5525,134.6215,134.5353,134.5784,8752.0
2019-04-12 14:40:00,156.08,156.14,155.87,155.88,5789.0,134.6388,134.6905,134.4576,134.4663,5789.0
2019-04-12 14:50:00,155.86,156.03,155.81,155.97,8030.0,134.449,134.5957,134.4059,134.5439,8030.0
2019-04-12 15:00:00,155.97,156.01,155.88,155.93,6794.0,134.5439,134.5784,134.4663,134.5094,6794.0
2019-04-12 15:10:00,155.95,156.18,155.94,156.04,8805.0,134.5266,134.7251,134.518,134.6043,8805.0
2019-04-12 15:20:00,156.05,156.13,156.01,156.13,8656.0,134.6129,134.6819,134.5784,134.6819,8656.0
2019-04-12 15:30:00,156.14,156.43,156.13,156.39,17706.0,134.6905,134.9407,134.6819,134.9062,17706.0
2019-04-12 15:40:00,156.4,156.4,156.14,156.25,19527.0,134.9148,134.9148,134.6905,134.7854,19527.0
2019-04-12 15:50:00,156.25,156.44,156.08,156.39,56758.0,134.7854,134.9493,134.6388,134.9062,56758.0
2019-04-15 09:30:00,156.66,156.91,155.99,156.34,21403.0,135.1391,135.3548,134.5612,134.8631,21403.0
2019-04-15 09:40:00,156.29,156.47,155.99,156.0,6525.0,134.8199,134.9752,134.5612,134.5698,6525.0
2019-04-15 09:50:00,156.01,156.31,155.94,156.23,8490.0,134.5784,134.8372,134.518,134.7682,8490.0
2019-04-15 10:00:00,156.2,156.4,156.11,156.16,17233.0,134.7423,134.9148,134.6647,134.7078,17233.0
2019-04-15 10:10:00,156.12,156.16,155.98,156.02,1428.0,134.6733,134.7078,134.5525,134.587,1428.0
2019-04-15 10:20:00,156.09,156.09,155.76,155.84,7448.0,134.6474,134.6474,134.3628,134.4318,7448.0
2019-04-15 10:30:00,155.67,155.75,155.58,155.65,12458.0,134.2851,134.3541,134.2075,134.2679,12458.0
2019-04-15 10:40:00,155.69,155.7,155.35,155.39,10278.0,134.3024,134.311,134.0091,134.0436,10278.0
2019-04-15 10:50:00,155.44,155.45,155.17,155.2,25283.0,134.0867,134.0953,133.8538,133.8797,25283.0
2019-04-15 11:00:00,155.21,155.33,155.09,155.18,23415.0,133.8883,133.9918,133.7848,133.8624,23415.0
2019-04-15 11:10:00,155.2,155.54,155.19,155.43,17751.0,133.8797,134.173,133.8711,134.0781,17751.0
2019-04-15 11:20:00,155.44,155.49,155.25,155.42,6656.0,134.0867,134.1298,133.9228,134.0695,6656.0
2019-04-15 11:30:00,155.37,155.46,155.29,155.33,10005.0,134.0263,134.104,133.9573,133.9918,10005.0
2019-04-15 11:40:00,155.29,155.29,155.1,155.28,10559.0,133.9573,133.9573,133.7934,133.9487,10559.0
2019-04-15 11:50:00,155.3,155.34,155.09,155.09,8824.0,133.9659,134.0004,133.7848,133.7848,8824.0
2019-04-15 12:00:00,155.09,155.14,154.97,155.02,9628.0,133.7848,133.8279,133.6813,133.7244,9628.0
2019-04-15 12:10:00,154.99,155.08,154.88,155.05,9680.0,133.6985,133.7762,133.6036,133.7503,9680.0
2019-04-15 12:20:00,155.05,155.14,154.96,155.0,8382.0,133.7503,133.8279,133.6726,133.7072,8382.0
2019-04-15 12:30:00,155.04,155.07,154.93,155.0,10207.0,133.7417,133.7675,133.6468,133.7072,10207.0
2019-04-15 12:40:00,154.99,155.01,154.84,154.84,14795.0,133.6985,133.7158,133.5691,133.5691,14795.0
2019-04-15 12:50:00,154.89,154.98,154.86,154.93,10008.0,133.6123,133.6899,133.5864,133.6468,10008.0
2019-04-15 13:00:00,154.95,155.17,154.89,155.11,8507.0,133.664,133.8538,133.6123,133.802,8507.0
2019-04-15 13:10:00,155.16,155.19,155.09,155.1,6402.0,133.8452,133.8711,133.7848,133.7934,6402.0
2019-04-15 13:20:00,155.06,155.3,155.0,155.29,6092.0,133.7589,133.9659,133.7072,133.9573,6092.0
2019-04-15 13:30:00,155.4,155.47,155.36,155.42,6473.0,134.0522,134.1126,134.0177,134.0695,6473.0
2019-04-15 13:40:00,155.45,155.5,155.38,155.45,6266.0,134.0953,134.1385,134.035,134.0953,6266.0
2019-04-15 13:50:00,155.44,155.56,155.42,155.5,5810.0,134.0867,134.1902,134.0695,134.1385,5810.0
2019-04-15 14:00:00,155.5,155.66,155.47,155.6,7283.0,134.1385,134.2765,134.1126,134.2247,7283.0
2019-04-15 14:10:00,155.62,155.72,155.56,155.56,10227.0,134.242,134.3282,134.1902,134.1902,10227.0
2019-04-15 14:20:00,155.54,155.69,155.51,155.6,18592.0,134.173,134.3024,134.1471,134.2247,18592.0
2019-04-15 14:30:00,155.61,155.65,155.31,155.31,8226.0,134.2334,134.2679,133.9746,133.9746,8226.0
2019-04-15 14:40:00,155.29,155.29,155.15,155.16,6326.0,133.9573,133.9573,133.8365,133.8452,6326.0
2019-04-15 14:50:00,155.15,155.3,155.09,155.28,7887.0,133.8365,133.9659,133.7848,133.9487,7887.0
2019-04-15 15:00:00,155.3,155.37,155.23,155.29,6743.0,133.9659,134.0263,133.9056,133.9573,6743.0
2019-04-15 15:10:00,155.28,155.36,155.22,155.34,6867.0,133.9487,134.0177,133.8969,134.0004,6867.0
2019-04-15 15:20:00,155.33,155.46,155.24,155.45,10429.0,133.9918,134.104,133.9142,134.0953,10429.0
2019-04-15 15:30:00,155.45,155.51,155.15,155.16,14157.0,134.0953,134.1471,133.8365,133.8452,14157.0
2019-04-15 15:40:00,155.18,155.37,155.17,155.3,23186.0,133.8624,134.0263,133.8538,133.9659,23186.0
2019-04-15 15:50:00,155.33,155.65,155.32,155.62,85594.0,133.9918,134.2679,133.9832,134.242,85594.0
2019-04-16 09:30:00,156.05,156.9,156.03,156.81,33344.0,134.6129,135.3461,134.5957,135.2685,33344.0
2019-04-16 09:40:00,156.86,156.94,156.24,156.32,6488.0,135.3116,135.3806,134.7768,134.8458,6488.0
2019-04-16 09:50:00,156.31,156.35,156.14,156.22,4815.0,134.8372,134.8717,134.6905,134.7596,4815.0
2019-04-16 10:00:00,156.24,156.34,156.18,156.19,8636.0,134.7768,134.8631,134.7251,134.7337,8636.0
2019-04-16 10:10:00,156.19,156.45,156.19,156.37,7316.0,134.7337,134.958,134.7337,134.889,7316.0
2019-04-16 10:20:00,156.29,156.35,156.2,156.35,4611.0,134.8199,134.8717,134.7423,134.8717,4611.0
2019-04-16 10:30:00,156.33,156.45,156.3,156.34,45509.0,134.8544,134.958,134.8286,134.8631,45509.0
2019-04-16 10:40:00,156.31,156.49,156.31,156.4,3609.0,134.8372,134.9925,134.8372,134.9148,3609.0
2019-04-16 10:50:00,156.4,156.51,156.32,156.41,6153.0,134.9148,135.0097,134.8458,134.9235,6153.0
2019-04-16 11:00:00,156.45,156.66,156.44,156.57,5320.0,134.958,135.1391,134.9493,135.0615,5320.0
2019-04-16 11:10:00,156.59,156.79,156.56,156.77,4754.0,135.0787,135.2513,135.0529,135.234,4754.0
2019-04-16 11:20:00,156.75,156.83,156.69,156.73,3314.0,135.2168,135.2858,135.165,135.1995,3314.0
2019-04-16 11:30:00,156.68,156.68,156.55,156.56,3692.0,135.1564,135.1564,135.0442,135.0529,3692.0
2019-04-16 11:40:00,156.58,156.7,156.55,156.67,5504.0,135.0701,135.1736,135.0442,135.1477,5504.0
2019-04-16 11:50:00,156.63,156.72,156.63,156.67,4807.0,135.1132,135.1909,135.1132,135.1477,4807.0
2019-04-16 12:00:00,156.69,156.73,156.65,156.69,9262.0,135.165,135.1995,135.1305,135.165,9262.0
2019-04-16 12:10:00,156.7,156.86,156.68,156.74,27045.0,135.1736,135.3116,135.1564,135.2081,27045.0
2019-04-16 12:20:00,156.74,156.76,156.63,156.76,6286.0,135.2081,135.2254,135.1132,135.2254,6286.0
2019-04-16 12:30:00,156.76,156.81,156.73,156.75,5640.0,135.2254,135.2685,135.1995,135.2168,5640.0
2019-04-16 12:40:00,156.79,156.79,156.69,156.78,5901.0,135.2513,135.2513,135.165,135.2426,5901.0
2019-04-16 12:50:00,156.78,156.89,156.76,156.77,18288.0,135.2426,135.3375,135.2254,135.234,18288.0
2019-04-16 13:00:00,156.75,157.02,156.74,156.97,13086.0,135.2168,135.4497,135.2081,135.4065,13086.0
2019-04-16 13:10:00,157.01,157.03,156.9,157.03,3845.0,135.441,135.4583,135.3461,135.4583,3845.0
2019-04-16 13:20:00,156.99,157.07,156.94,156.95,3606.0,135.4238,135.4928,135.3806,135.3893,3606.0
2019-04-16 13:30:00,156.96,157.18,156.96,157.18,6606.0,135.3979,135.5877,135.3979,135.5877,6606.0
2019-04-16 13:40:00,157.18,157.26,157.08,157.17,8663.0,135.5877,135.6567,135.5014,135.5791,8663.0
2019-04-16 13:50:00,157.13,157.28,157.11,157.28,13017.0,135.5445,135.6739,135.5273,135.6739,13017.0
2019-04-16 14:00:00,157.3,157.31,157.19,157.25,9071.0,135.6912,135.6998,135.5963,135.6481,9071.0
2019-04-16 14:10:00,157.22,157.29,157.19,157.23,8038.0,135.6222,135.6826,135.5963,135.6308,8038.0
2019-04-16 14:20:00,157.23,157.4,157.18,157.35,10377.0,135.6308,135.7775,135.5877,135.7343,10377.0
2019-04-16 14:30:00,157.35,157.45,157.31,157.32,7549.0,135.7343,135.8206,135.6998,135.7084,7549.0
2019-04-16 14:40:00,157.34,157.39,157.3,157.33,7238.0,135.7257,135.7688,135.6912,135.7171,7238.0
2019-04-16 14:50:00,157.37,157.58,157.35,157.58,19777.0,135.7516,135.9327,135.7343,135.9327,19777.0
2019-04-16 15:00:00,157.56,157.7,157.56,157.65,13012.0,135.9155,136.0362,135.9155,135.9931,13012.0
2019-04-16 15:10:00,157.64,157.8,157.62,157.77,15218.0,135.9845,136.1225,135.9672,136.0966,15218.0
2019-04-16 15:20:00,157.79,157.8,157.65,157.74,11921.0,136.1139,136.1225,135.9931,136.0708,11921.0
2019-04-16 15:30:00,157.77,157.77,157.22,157.42,29360.0,136.0966,136.0966,135.6222,135.7947,29360.0
2019-04-16 15:40:00,157.43,157.46,157.3,157.43,28758.0,135.8033,135.8292,135.6912,135.8033,28758.0
2019-04-16 15:50:00,157.46,157.75,157.3,157.73,88312.0,135.8292,136.0794,135.6912,136.0621,88312.0
2019-04-17 09:30:00,158.07,158.69,158.07,158.52,30308.0,136.3554,136.8902,136.3554,136.7436,30308.0
2019-04-17 09:40:00,158.43,158.5,158.13,158.23,30797.0,136.666,136.7263,136.4072,136.4934,30797.0
2019-04-17 09:50:00,158.29,158.44,158.18,158.29,12123.0,136.5452,136.6746,136.4503,136.5452,12123.0
2019-04-17 10:00:00,158.3,158.39,157.59,157.59,10522.0,136.5538,136.6315,135.9414,135.9414,10522.0
2019-04-17 10:10:00,157.67,157.7,157.35,157.35,9835.0,136.0104,136.0362,135.7343,135.7343,9835.0
2019-04-17 10:20:00,157.32,158.06,157.32,158.06,21222.0,135.7084,136.3468,135.7084,136.3468,21222.0
2019-04-17 10:30:00,158.13,158.2,157.76,157.84,17443.0,136.4072,136.4676,136.088,136.157,17443.0
2019-04-17 10:40:00,157.81,157.91,157.73,157.79,6636.0,136.1311,136.2174,136.0621,136.1139,6636.0
2019-04-17 10:50:00,157.77,157.77,157.38,157.42,12714.0,136.0966,136.0966,135.7602,135.7947,12714.0
2019-04-17 11:00:00,157.44,157.61,157.36,157.53,8907.0,135.812,135.9586,135.743,135.8896,8907.0
2019-04-17 11:10:00,157.5,157.52,157.33,157.46,9108.0,135.8637,135.881,135.7171,135.8292,9108.0
2019-04-17 11:20:00,157.47,157.51,157.19,157.2,11477.0,135.8378,135.8723,135.5963,135.6049,11477.0
2019-04-17 11:30:00,157.21,157.46,157.21,157.44,8103.0,135.6136,135.8292,135.6136,135.812,8103.0
2019-04-17 11:40:00,157.43,157.55,157.36,157.48,6104.0,135.8033,135.9069,135.743,135.8465,6104.0
2019-04-17 11:50:00,157.52,157.53,157.29,157.36,12769.0,135.881,135.8896,135.6826,135.743,12769.0
2019-04-17 12:00:00,157.34,157.41,157.31,157.4,5373.0,135.7257,135.7861,135.6998,135.7775,5373.0
2019-04-17 12:10:00,157.4,157.4,157.16,157.19,9497.0,135.7775,135.7775,135.5704,135.5963,9497.0
2019-04-17 12:20:00,157.2,157.33,157.11,157.32,8560.0,135.6049,135.7171,135.5273,135.7084,8560.0
2019-04-17 12:30:00,157.31,157.39,157.23,157.24,11312.0,135.6998,135.7688,135.6308,135.6394,11312.0
2019-04-17 12:40:00,157.24,157.25,157.02,157.02,5626.0,135.6394,135.6481,135.4497,135.4497,5626.0
2019-04-17 12:50:00,157.04,157.08,156.87,156.87,12973.0,135.4669,135.5014,135.3203,135.3203,12973.0
2019-04-17 13:00:00,156.9,157.02,156.87,156.88,10423.0,135.3461,135.4497,135.3203,135.3289,10423.0
2019-04-17 13:10:00,156.86,156.86,156.76,156.81,12465.0,135.3116,135.3116,135.2254,135.2685,12465.0
2019-04-17 13:20:00,156.83,157.0,156.78,156.88,12990.0,135.2858,135.4324,135.2426,135.3289,12990.0
2019-04-17 13:30:00,156.89,157.0,156.76,156.82,10654.0,135.3375,135.4324,135.2254,135.2771,10654.0
2019-04-17 13:40:00,156.84,156.88,156.6,156.62,9156.0,135.2944,135.3289,135.0874,135.1046,9156.0
2019-04-17 13:50:00,156.65,156.65,156.41,156.41,23539.0,135.1305,135.1305,134.9235,134.9235,23539.0
2019-04-17 14:00:00,156.41,156.51,156.35,156.36,13080.0,134.9235,135.0097,134.8717,134.8803,13080.0
2019-04-17 14:10:00,156.34,156.37,156.16,156.33,20108.0,134.8631,134.889,134.7078,134.8544,20108.0
2019-04-17 14:20:00,156.38,156.59,156.26,156.29,35593.0,134.8976,135.0787,134.7941,134.8199,35593.0
2019-04-17 14:30:00,156.29,156.55,156.27,156.55,9524.0,134.8199,135.0442,134.8027,135.0442,9524.0
2019-04-17 14:40:00,156.56,156.58,156.44,156.56,13410.0,135.0529,135.0701,134.9493,135.0529,13410.0
2019-04-17 14:50:00,156.57,156.7,156.57,156.6,10060.0,135.0615,135.1736,135.0615,135.0874,10060.0
2019-04-17 15:00:00,156.6,156.64,156.42,156.46,18637.0,135.0874,135.1219,134.9321,134.9666,18637.0
2019-04-17 15:10:00,156.49,156.53,156.39,156.42,15080.0,134.9925,135.027,134.9062,134.9321,15080.0
2019-04-17 15:20:00,156.41,156.52,156.4,156.47,13710.0,134.9235,135.0183,134.9148,134.9752,13710.0
2019-04-17 15:30:00,156.47,156.51,156.42,156.47,22144.0,134.9752,135.0097,134.9321,134.9752,22144.0
2019-04-17 15:40:00,156.47,156.52,156.31,156.32,35168.0,134.9752,135.0183,134.8372,134.8458,35168.0
2019-04-17 15:50:00,156.33,156.33,156.11,156.15,103996.0,134.8544,134.8544,134.6647,134.6992,103996.0
2019-04-18 09:30:00,156.59,156.92,155.91,156.5,89302.0,135.0787,135.3634,134.4921,135.0011,89302.0
2019-04-18 09:40:00,156.55,157.45,156.44,157.37,29840.0,135.0442,135.8206,134.9493,135.7516,29840.0
2019-04-18 09:50:00,157.47,157.83,157.47,157.58,8934.0,135.8378,136.1484,135.8378,135.9327,8934.0
2019-04-18 10:00:00,157.56,157.56,157.19,157.26,11804.0,135.9155,135.9155,135.5963,135.6567,11804.0
2019-04-18 10:10:00,157.23,157.3,157.02,157.16,9156.0,135.6308,135.6912,135.4497,135.5704,9156.0
2019-04-18 10:20:00,157.1,157.25,156.95,157.09,19552.0,135.5187,135.6481,135.3893,135.51,19552.0
2019-04-18 10:30:00,157.11,157.15,156.81,156.9,20260.0,135.5273,135.5618,135.2685,135.3461,20260.0
2019-04-18 10:40:00,156.89,156.9,156.42,156.46,12969.0,135.3375,135.3461,134.9321,134.9666,12969.0
2019-04-18 10:50:00,156.42,157.0,156.34,156.97,11888.0,134.9321,135.4324,134.8631,135.4065,11888.0
2019-04-18 11:00:00,157.01,157.5,157.01,157.4,16105.0,135.441,135.8637,135.441,135.7775,16105.0
2019-04-18 11:10:00,157.4,157.4,157.02,157.07,10772.0,135.7775,135.7775,135.4497,135.4928,10772.0
2019-04-18 11:20:00,157.06,157.06,156.88,157.0,7522.0,135.4842,135.4842,135.3289,135.4324,7522.0
2019-04-18 11:30:00,157.02,157.37,157.01,157.29,6956.0,135.4497,135.7516,135.441,135.6826,6956.0
2019-04-18 11:40:00,157.24,157.56,157.23,157.53,5429.0,135.6394,135.9155,135.6308,135.8896,5429.0
2019-04-18 11:50:00,157.52,157.7,157.46,157.61,13112.0,135.881,136.0362,135.8292,135.9586,13112.0
2019-04-18 12:00:00,157.64,157.68,157.49,157.59,10946.0,135.9845,136.019,135.8551,135.9414,10946.0
2019-04-18 12:10:00,157.62,157.8,157.62,157.8,4199.0,135.9672,136.1225,135.9672,136.1225,4199.0
2019-04-18 12:20:00,157.79,157.84,157.69,157.84,15311.0,136.1139,136.157,136.0276,136.157,15311.0
2019-04-18 12:30:00,157.86,158.0,157.84,157.84,25097.0,136.1743,136.295,136.157,136.157,25097.0
2019-04-18 12:40:00,157.83,157.92,157.8,157.87,7598.0,136.1484,136.226,136.1225,136.1829,7598.0
2019-04-18 12:50:00,157.91,158.12,157.89,157.99,12936.0,136.2174,136.3985,136.2001,136.2864,12936.0
2019-04-18 13:00:00,157.99,158.05,157.96,157.98,7324.0,136.2864,136.3382,136.2605,136.2778,7324.0
2019-04-18 13:10:00,157.96,158.02,157.91,157.95,9993.0,136.2605,136.3123,136.2174,136.2519,9993.0
2019-04-18 13:20:00,158.03,158.22,157.99,158.22,8054.0,136.3209,136.4848,136.2864,136.4848,8054.0
2019-04-18 13:30:00,158.21,158.31,158.07,158.13,12885.0,136.4762,136.5624,136.3554,136.4072,12885.0
2019-04-18 13:40:00,158.16,158.33,158.15,158.27,2645.0,136.4331,136.5797,136.4244,136.5279,2645.0
2019-04-18 13:50:00,158.3,158.45,158.3,158.43,7923.0,136.5538,136.6832,136.5538,136.666,7923.0
2019-04-18 14:00:00,158.41,158.48,158.39,158.47,23888.0,136.6487,136.7091,136.6315,136.7005,23888.0
2019-04-18 14:10:00,158.5,158.5,158.33,158.4,17778.0,136.7263,136.7263,136.5797,136.6401,17778.0
2019-04-18 14:20:00,158.39,158.55,158.36,158.55,16699.0,136.6315,136.7695,136.6056,136.7695,16699.0
2019-04-18 14:30:00,158.53,158.69,158.31,158.34,14464.0,136.7522,136.8902,136.5624,136.5883,14464.0
2019-04-18 14:40:00,158.33,158.43,158.25,158.29,10009.0,136.5797,136.666,136.5107,136.5452,10009.0
2019-04-18 14:50:00,158.24,158.45,158.22,158.4,6595.0,136.5021,136.6832,136.4848,136.6401,6595.0
2019-04-18 15:00:00,158.4,158.43,158.24,158.26,36948.0,136.6401,136.666,136.5021,136.5193,36948.0
2019-04-18 15:10:00,158.25,158.32,158.23,158.25,17981.0,136.5107,136.5711,136.4934,136.5107,17981.0
2019-04-18 15:20:00,158.24,158.24,158.13,158.23,21248.0,136.5021,136.5021,136.4072,136.4934,21248.0
2019-04-18 15:30:00,158.22,158.24,157.98,158.03,27335.0,136.4848,136.5021,136.2778,136.3209,27335.0
2019-04-18 15:40:00,158.01,158.18,157.92,158.07,44741.0,136.3037,136.4503,136.226,136.3554,44741.0
2019-04-18 15:50:00,158.08,158.4,157.96,158.33,131968.0,136.364,136.6401,136.2605,136.5797,131968.0
2019-04-22 09:30:00,158.06,158.06,156.79,157.14,36487.0,136.3468,136.3468,135.2513,135.5532,36487.0
2019-04-22 09:40:00,157.22,157.76,157.15,157.69,23424.0,135.6222,136.088,135.5618,136.0276,23424.0
2019-04-22 09:50:00,157.79,158.18,157.6,157.64,20481.0,136.1139,136.4503,135.95,135.9845,20481.0
2019-04-22 10:00:00,157.6,157.6,157.03,157.05,14055.0,135.95,135.95,135.4583,135.4755,14055.0
2019-04-22 10:10:00,157.08,157.31,157.0,157.24,29231.0,135.5014,135.6998,135.4324,135.6394,29231.0
2019-04-22 10:20:00,157.22,157.3,157.06,157.08,14565.0,135.6222,135.6912,135.4842,135.5014,14565.0
2019-04-22 10:30:00,157.13,157.23,157.1,157.18,12539.0,135.5445,135.6308,135.5187,135.5877,12539.0
2019-04-22 10:40:00,157.22,157.36,157.14,157.36,13319.0,135.6222,135.743,135.5532,135.743,13319.0
2019-04-22 10:50:00,157.39,157.44,157.21,157.3,15094.0,135.7688,135.812,135.6136,135.6912,15094.0
2019-04-22 11:00:00,157.29,157.33,157.16,157.27,17842.0,135.6826,135.7171,135.5704,135.6653,17842.0
2019-04-22 11:10:00,157.29,157.42,157.27,157.3,12464.0,135.6826,135.7947,135.6653,135.6912,12464.0
2019-04-22 11:20:00,157.3,157.4,157.24,157.27,10393.0,135.6912,135.7775,135.6394,135.6653,10393.0
2019-04-22 11:30:00,157.25,157.56,157.24,157.52,6329.0,135.6481,135.9155,135.6394,135.881,6329.0
2019-04-22 11:40:00,157.55,157.82,157.55,157.78,14288.0,135.9069,136.1398,135.9069,136.1053,14288.0
2019-04-22 11:50:00,157.76,157.87,157.75,157.84,4237.0,136.088,136.1829,136.0794,136.157,4237.0
2019-04-22 12:00:00,157.8,157.82,157.56,157.57,7859.0,136.1225,136.1398,135.9155,135.9241,7859.0
2019-04-22 12:10:00,157.61,157.62,157.39,157.42,6685.0,135.9586,135.9672,135.7688,135.7947,6685.0
2019-04-22 12:20:00,157.4,157.52,157.39,157.52,4286.0,135.7775,135.881,135.7688,135.881,4286.0
2019-04-22 12:30:00,157.5,157.52,157.28,157.33,6225.0,135.8637,135.881,135.6739,135.7171,6225.0
2019-04-22 12:40:00,157.32,157.33,157.18,157.24,13449.0,135.7084,135.7171,135.5877,135.6394,13449.0
2019-04-22 12:50:00,157.24,157.28,157.14,157.22,27086.0,135.6394,135.6739,135.5532,135.6222,27086.0
2019-04-22 13:00:00,157.23,157.29,157.1,157.1,13436.0,135.6308,135.6826,135.5187,135.5187,13436.0
2019-04-22 13:10:00,157.12,157.18,157.01,157.16,7529.0,135.5359,135.5877,135.441,135.5704,7529.0
2019-04-22 13:20:00,157.16,157.16,156.97,157.05,13234.0,135.5704,135.5704,135.4065,135.4755,13234.0
2019-04-22 13:30:00,157.07,157.08,156.95,156.97,6623.0,135.4928,135.5014,135.3893,135.4065,6623.0
2019-04-22 13:40:00,156.99,157.12,156.97,157.02,6642.0,135.4238,135.5359,135.4065,135.4497,6642.0
2019-04-22 13:50:00,157.02,157.03,156.89,156.94,13805.0,135.4497,135.4583,135.3375,135.3806,13805.0
2019-04-22 14:00:00,156.98,157.3,156.92,157.26,14488.0,135.4152,135.6912,135.3634,135.6567,14488.0
2019-04-22 14:10:00,157.26,157.27,157.18,157.23,7698.0,135.6567,135.6653,135.5877,135.6308,7698.0
2019-04-22 14:20:00,157.22,157.23,157.13,157.21,11852.0,135.6222,135.6308,135.5445,135.6136,11852.0
2019-04-22 14:30:00,157.23,157.23,156.92,156.92,13918.0,135.6308,135.6308,135.3634,135.3634,13918.0
2019-04-22 14:40:00,156.94,157.05,156.92,156.94,7500.0,135.3806,135.4755,135.3634,135.3806,7500.0
2019-04-22 14:50:00,156.94,156.98,156.83,156.92,10484.0,135.3806,135.4152,135.2858,135.3634,10484.0
2019-04-22 15:00:00,156.9,156.9,156.72,156.81,11826.0,135.3461,135.3461,135.1909,135.2685,11826.0
2019-04-22 15:10:00,156.89,156.92,156.71,156.73,21806.0,135.3375,135.3634,135.1822,135.1995,21806.0
2019-04-22 15:20:00,156.72,156.85,156.57,156.6,20037.0,135.1909,135.303,135.0615,135.0874,20037.0
2019-04-22 15:30:00,156.63,156.8,156.42,156.67,32743.0,135.1132,135.2599,134.9321,135.1477,32743.0
2019-04-22 15:40:00,156.67,157.03,156.67,157.0,24368.0,135.1477,135.4583,135.1477,135.4324,24368.0
2019-04-22 15:50:00,156.99,157.26,156.83,157.17,102661.0,135.4238,135.6567,135.2858,135.5791,102661.0
2019-04-23 09:30:00,157.26,157.36,156.32,156.43,47270.0,135.6567,135.743,134.8458,134.9407,47270.0
2019-04-23 09:40:00,156.35,156.7,156.32,156.48,17945.0,134.8717,135.1736,134.8458,134.9838,17945.0
2019-04-23 09:50:00,156.57,156.68,156.3,156.44,17493.0,135.0615,135.1564,134.8286,134.9493,17493.0
2019-04-23 10:00:00,156.49,156.77,156.43,156.56,17686.0,134.9925,135.234,134.9407,135.0529,17686.0
2019-04-23 10:10:00,156.56,156.78,156.51,156.71,8888.0,135.0529,135.2426,135.0097,135.1822,8888.0
2019-04-23 10:20:00,156.81,156.81,156.64,156.8,11041.0,135.2685,135.2685,135.1219,135.2599,11041.0
2019-04-23 10:30:00,156.81,156.82,156.57,156.64,11929.0,135.2685,135.2771,135.0615,135.1219,11929.0
2019-04-23 10:40:00,156.57,156.59,156.27,156.27,11200.0,135.0615,135.0787,134.8027,134.8027,11200.0
2019-04-23 10:50:00,156.31,156.57,156.3,156.46,11726.0,134.8372,135.0615,134.8286,134.9666,11726.0
2019-04-23 11:00:00,156.49,156.89,156.48,156.89,13983.0,134.9925,135.3375,134.9838,135.3375,13983.0
2019-04-23 11:10:00,157.02,157.16,156.94,157.02,8093.0,135.4497,135.5704,135.3806,135.4497,8093.0
2019-04-23 11:20:00,157.11,157.25,156.93,157.25,12924.0,135.5273,135.6481,135.372,135.6481,12924.0
2019-04-23 11:30:00,157.19,157.32,157.14,157.31,10651.0,135.5963,135.7084,135.5532,135.6998,10651.0
2019-04-23 11:40:00,157.3,157.3,157.02,157.21,8517.0,135.6912,135.6912,135.4497,135.6136,8517.0
2019-04-23 11:50:00,157.23,157.38,157.19,157.36,8694.0,135.6308,135.7602,135.5963,135.743,8694.0
2019-04-23 12:00:00,157.36,157.87,157.36,157.87,12862.0,135.743,136.1829,135.743,136.1829,12862.0
2019-04-23 12:10:00,157.81,157.94,157.79,157.89,10838.0,136.1311,136.2433,136.1139,136.2001,10838.0
2019-04-23 12:20:00,157.87,157.87,157.71,157.74,9730.0,136.1829,136.1829,136.0449,136.0708,9730.0
2019-04-23 12:30:00,157.73,157.77,157.65,157.71,8839.0,136.0621,136.0966,135.9931,136.0449,8839.0
2019-04-23 12:40:00,157.72,157.73,157.44,157.44,14213.0,136.0535,136.0621,135.812,135.812,14213.0
2019-04-23 12:50:00,157.44,157.5,157.34,157.44,10687.0,135.812,135.8637,135.7257,135.812,10687.0
2019-04-23 13:00:00,157.47,157.52,157.4,157.49,5604.0,135.8378,135.881,135.7775,135.8551,5604.0
2019-04-23 13:10:00,157.52,157.63,157.51,157.56,5921.0,135.881,135.9759,135.8723,135.9155,5921.0
2019-04-23 13:20:00,157.61,157.63,157.39,157.4,5094.0,135.9586,135.9759,135.7688,135.7775,5094.0
2019-04-23 13:30:00,157.43,157.43,157.32,157.37,5935.0,135.8033,135.8033,135.7084,135.7516,5935.0
2019-04-23 13:40:00,157.37,157.41,157.27,157.34,10266.0,135.7516,135.7861,135.6653,135.7257,10266.0
2019-04-23 13:50:00,157.3,157.32,157.21,157.21,5039.0,135.6912,135.7084,135.6136,135.6136,5039.0
2019-04-23 14:00:00,157.23,157.23,157.02,157.1,13364.0,135.6308,135.6308,135.4497,135.5187,13364.0
2019-04-23 14:10:00,157.13,157.2,157.09,157.09,52933.0,135.5445,135.6049,135.51,135.51,52933.0
2019-04-23 14:20:00,157.13,157.19,157.08,157.13,13878.0,135.5445,135.5963,135.5014,135.5445,13878.0
2019-04-23 14:30:00,157.12,157.16,157.07,157.13,14649.0,135.5359,135.5704,135.4928,135.5445,14649.0
2019-04-23 14:40:00,157.13,157.19,157.08,157.08,26181.0,135.5445,135.5963,135.5014,135.5014,26181.0
2019-04-23 14:50:00,157.08,157.09,156.98,156.98,8698.0,135.5014,135.51,135.4152,135.4152,8698.0
2019-04-23 15:00:00,156.95,157.15,156.87,157.12,13150.0,135.3893,135.5618,135.3203,135.5359,13150.0
2019-04-23 15:10:00,157.11,157.26,157.1,157.26,10021.0,135.5273,135.6567,135.5187,135.6567,10021.0
2019-04-23 15:20:00,157.26,157.3,157.17,157.25,10794.0,135.6567,135.6912,135.5791,135.6481,10794.0
2019-04-23 15:30:00,157.25,157.53,157.22,157.49,21026.0,135.6481,135.8896,135.6222,135.8551,21026.0
2019-04-23 15:40:00,157.49,157.59,157.46,157.53,30879.0,135.8551,135.9414,135.8292,135.8896,30879.0
2019-04-23 15:50:00,157.54,157.94,157.44,157.93,117823.0,135.8982,136.2433,135.812,136.2347,117823.0
2019-04-24 09:30:00,158.09,158.09,156.7,156.78,31324.0,136.3727,136.3727,135.1736,135.2426,31324.0
2019-04-24 09:40:00,156.84,157.67,156.82,157.67,64747.0,135.2944,136.0104,135.2771,136.0104,64747.0
2019-04-24 09:50:00,157.67,157.95,157.41,157.68,58304.0,136.0104,136.2519,135.7861,136.019,58304.0
2019-04-24 10:00:00,157.76,157.84,157.64,157.69,34530.0,136.088,136.157,135.9845,136.0276,34530.0
2019-04-24 10:10:00,157.74,157.81,157.68,157.75,40641.0,136.0708,136.1311,136.019,136.0794,40641.0
2019-04-24 10:20:00,157.78,158.23,157.78,158.1,59634.0,136.1053,136.4934,136.1053,136.3813,59634.0
2019-04-24 10:30:00,158.06,158.07,157.85,158.0,19689.0,136.3468,136.3554,136.1656,136.295,19689.0
2019-04-24 10:40:00,158.03,158.24,157.95,158.05,19537.0,136.3209,136.5021,136.2519,136.3382,19537.0
2019-04-24 10:50:00,158.05,158.12,157.94,158.05,9959.0,136.3382,136.3985,136.2433,136.3382,9959.0
2019-04-24 11:00:00,158.07,158.1,157.94,158.0,14171.0,136.3554,136.3813,136.2433,136.295,14171.0
2019-04-24 11:10:00,158.01,158.02,157.71,157.86,27793.0,136.3037,136.3123,136.0449,136.1743,27793.0
2019-04-24 11:20:00,157.86,157.86,157.63,157.71,25593.0,136.1743,136.1743,135.9759,136.0449,25593.0
2019-04-24 11:30:00,157.69,157.72,157.38,157.69,51119.0,136.0276,136.0535,135.7602,136.0276,51119.0
2019-04-24 11:40:00,157.65,157.8,157.6,157.61,13354.0,135.9931,136.1225,135.95,135.9586,13354.0
2019-04-24 11:50:00,157.63,157.82,157.61,157.65,8545.0,135.9759,136.1398,135.9586,135.9931,8545.0
2019-04-24 12:00:00,157.62,157.78,157.49,157.78,15183.0,135.9672,136.1053,135.8551,136.1053,15183.0
2019-04-24 12:10:00,157.76,157.8,157.67,157.72,31200.0,136.088,136.1225,136.0104,136.0535,31200.0
2019-04-24 12:20:00,157.72,157.77,157.63,157.63,8200.0,136.0535,136.0966,135.9759,135.9759,8200.0
2019-04-24 12:30:00,157.64,157.67,157.48,157.67,18260.0,135.9845,136.0104,135.8465,136.0104,18260.0
2019-04-24 12:40:00,157.67,157.75,157.65,157.7,6371.0,136.0104,136.0794,135.9931,136.0362,6371.0
2019-04-24 12:50:00,157.71,157.87,157.6,157.6,17847.0,136.0449,136.1829,135.95,135.95,17847.0
2019-04-24 13:00:00,157.62,157.62,157.31,157.32,13115.0,135.9672,135.9672,135.6998,135.7084,13115.0
2019-04-24 13:10:00,157.33,157.55,157.23,157.51,16507.0,135.7171,135.9069,135.6308,135.8723,16507.0
2019-04-24 13:20:00,157.51,157.67,157.48,157.59,16988.0,135.8723,136.0104,135.8465,135.9414,16988.0
2019-04-24 13:30:00,157.57,157.57,157.41,157.51,12999.0,135.9241,135.9241,135.7861,135.8723,12999.0
2019-04-24 13:40:00,157.55,157.55,157.31,157.39,9949.0,135.9069,135.9069,135.6998,135.7688,9949.0
2019-04-24 13:50:00,157.43,157.51,157.34,157.42,11256.0,135.8033,135.8723,135.7257,135.7947,11256.0
2019-04-24 14:00:00,157.4,157.49,157.25,157.31,13730.0,135.7775,135.8551,135.6481,135.6998,13730.0
2019-04-24 14:10:00,157.29,157.47,157.2,157.41,12121.0,135.6826,135.8378,135.6049,135.7861,12121.0
2019-04-24 14:20:00,157.43,157.54,157.35,157.53,17648.0,135.8033,135.8982,135.7343,135.8896,17648.0
2019-04-24 14:30:00,157.53,157.72,157.49,157.68,17413.0,135.8896,136.0535,135.8551,136.019,17413.0
2019-04-24 14:40:00,157.69,157.8,157.57,157.58,14953.0,136.0276,136.1225,135.9241,135.9327,14953.0
2019-04-24 14:50:00,157.61,157.74,157.32,157.37,30250.0,135.9586,136.0708,135.7084,135.7516,30250.0
2019-04-24 15:00:00,157.37,157.6,157.37,157.52,27306.0,135.7516,135.95,135.7516,135.881,27306.0
2019-04-24 15:10:00,157.54,157.77,157.51,157.57,19814.0,135.8982,136.0966,135.8723,135.9241,19814.0
2019-04-24 15:20:00,157.58,157.61,157.49,157.59,20574.0,135.9327,135.9586,135.8551,135.9414,20574.0
2019-04-24 15:30:00,157.6,157.65,157.33,157.38,44032.0,135.95,135.9931,135.7171,135.7602,44032.0
2019-04-24 15:40:00,157.36,157.36,157.06,157.17,70482.0,135.743,135.743,135.4842,135.5791,70482.0
2019-04-24 15:50:00,157.16,157.17,156.67,156.79,149488.0,135.5704,135.5791,135.1477,135.2513,149488.0
2019-04-25 09:30:00,152.06,152.06,147.45,149.0,180488.0,131.171,131.171,127.1943,128.5314,180488.0
2019-04-25 09:40:00,149.13,152.4,148.11,152.37,140457.0,128.6435,131.4643,127.7637,131.4384,140457.0
2019-04-25 09:50:00,152.49,152.49,150.16,151.15,74421.0,131.542,131.542,129.532,130.386,74421.0
2019-04-25 10:00:00,151.41,152.75,151.2,151.96,117596.0,130.6103,131.7662,130.4292,131.0848,117596.0
2019-04-25 10:10:00,151.96,152.18,151.32,151.4,131048.0,131.0848,131.2745,130.5327,130.6017,131048.0
2019-04-25 10:20:00,151.35,151.35,150.33,150.4,44990.0,130.5586,130.5586,129.6787,129.7391,44990.0
2019-04-25 10:30:00,150.32,150.39,149.69,150.01,57710.0,129.6701,129.7304,129.1266,129.4026,57710.0
2019-04-25 10:40:00,150.01,150.64,149.78,150.64,38707.0,129.4026,129.9461,129.2042,129.9461,38707.0
2019-04-25 10:50:00,150.59,151.59,150.38,151.47,40579.0,129.903,130.7656,129.7218,130.6621,40579.0
2019-04-25 11:00:00,151.46,151.8,151.4,151.57,24456.0,130.6535,130.9467,130.6017,130.7483,24456.0
2019-04-25 11:10:00,151.55,151.7,151.03,151.23,54320.0,130.7311,130.8605,130.2825,130.4551,54320.0
2019-04-25 11:20:00,151.3,151.92,151.26,151.88,43697.0,130.5154,131.0503,130.4809,131.0158,43697.0
2019-04-25 11:30:00,151.9,152.58,151.89,152.53,28012.0,131.033,131.6196,131.0244,131.5765,28012.0
2019-04-25 11:40:00,152.51,152.83,152.49,152.68,67503.0,131.5592,131.8353,131.542,131.7059,67503.0
2019-04-25 11:50:00,152.65,152.91,152.64,152.74,61406.0,131.68,131.9043,131.6714,131.7576,61406.0
2019-04-25 12:00:00,152.73,152.92,152.65,152.66,27748.0,131.749,131.9129,131.68,131.6886,27748.0
2019-04-25 12:10:00,152.58,152.67,152.39,152.5,24209.0,131.6196,131.6972,131.4557,131.5506,24209.0
2019-04-25 12:20:00,152.52,152.94,152.52,152.79,27527.0,131.5678,131.9301,131.5678,131.8007,27527.0
2019-04-25 12:30:00,152.8,153.05,152.76,152.8,20765.0,131.8094,132.025,131.7749,131.8094,20765.0
2019-04-25 12:40:00,152.8,152.88,152.43,152.51,63889.0,131.8094,131.8784,131.4902,131.5592,63889.0
2019-04-25 12:50:00,152.51,152.68,152.28,152.62,46069.0,131.5592,131.7059,131.3608,131.6541,46069.0
2019-04-25 13:00:00,152.65,152.7,152.5,152.51,27729.0,131.68,131.7231,131.5506,131.5592,27729.0
2019-04-25 13:10:00,152.51,152.57,152.47,152.55,63641.0,131.5592,131.611,131.5247,131.5937,63641.0
2019-04-25 13:20:00,152.52,152.98,152.5,152.76,41698.0,131.5678,131.9646,131.5506,131.7749,41698.0
2019-04-25 13:30:00,152.76,152.81,152.5,152.53,40538.0,131.7749,131.818,131.5506,131.5765,40538.0
2019-04-25 13:40:00,152.53,152.59,151.95,152.16,26690.0,131.5765,131.6282,131.0761,131.2573,26690.0
2019-04-25 13:50:00,152.17,152.17,151.61,151.94,17520.0,131.2659,131.2659,130.7828,131.0675,17520.0
2019-04-25 14:00:00,151.94,152.31,151.94,152.28,20684.0,131.0675,131.3867,131.0675,131.3608,20684.0
2019-04-25 14:10:00,152.26,152.52,152.12,152.15,24292.0,131.3436,131.5678,131.2228,131.2487,24292.0
2019-04-25 14:20:00,152.13,152.43,151.97,152.14,28485.0,131.2314,131.4902,131.0934,131.24,28485.0
2019-04-25 14:30:00,152.19,152.19,151.5,151.6,29224.0,131.2832,131.2832,130.688,130.7742,29224.0
2019-04-25 14:40:00,151.55,151.67,151.41,151.55,22761.0,130.7311,130.8346,130.6103,130.7311,22761.0
2019-04-25 14:50:00,151.52,151.77,151.52,151.72,19991.0,130.7052,130.9209,130.7052,130.8777,19991.0
2019-04-25 15:00:00,151.72,151.74,151.28,151.32,26942.0,130.8777,130.895,130.4982,130.5327,26942.0
2019-04-25 15:10:00,151.32,151.41,151.19,151.23,57224.0,130.5327,130.6103,130.4205,130.4551,57224.0
2019-04-25 15:20:00,151.26,151.5,151.22,151.36,31644.0,130.4809,130.688,130.4464,130.5672,31644.0
2019-04-25 15:30:00,151.37,151.63,151.34,151.51,41039.0,130.5758,130.8001,130.5499,130.6966,41039.0
2019-04-25 15:40:00,151.53,151.6,151.18,151.2,54130.0,130.7138,130.7742,130.4119,130.4292,54130.0
2019-04-25 15:50:00,151.23,151.56,151.2,151.26,144432.0,130.4551,130.7397,130.4292,130.4809,144432.0
2019-04-26 09:30:00,152.69,153.4,151.5,152.38,54152.0,131.7145,132.327,130.688,131.4471,54152.0
2019-04-26 09:40:00,152.33,152.45,151.4,151.87,39330.0,131.4039,131.5075,130.6017,131.0071,39330.0
2019-04-26 09:50:00,151.9,152.27,151.63,151.69,45173.0,131.033,131.3522,130.8001,130.8519,45173.0
2019-04-26 10:00:00,151.69,152.25,151.69,152.05,71419.0,130.8519,131.3349,130.8519,131.1624,71419.0
2019-04-26 10:10:00,152.1,152.38,151.62,152.27,52155.0,131.2055,131.4471,130.7915,131.3522,52155.0
2019-04-26 10:20:00,152.23,153.26,152.06,153.11,23713.0,131.3177,132.2062,131.171,132.0768,23713.0
2019-04-26 10:30:00,153.12,153.45,152.79,152.79,35329.0,132.0854,132.3701,131.8007,131.8007,35329.0
2019-04-26 10:40:00,152.79,152.9,152.5,152.64,27644.0,131.8007,131.8956,131.5506,131.6714,27644.0
2019-04-26 10:50:00,152.64,152.76,152.49,152.52,20827.0,131.6714,131.7749,131.542,131.5678,20827.0
2019-04-26 11:00:00,152.51,152.73,152.38,152.73,29924.0,131.5592,131.749,131.4471,131.749,29924.0
2019-04-26 11:10:00,152.8,153.35,152.78,153.19,21058.0,131.8094,132.2838,131.7921,132.1458,21058.0
2019-04-26 11:20:00,153.22,153.49,153.17,153.33,27190.0,132.1717,132.4046,132.1285,132.2666,27190.0
2019-04-26 11:30:00,153.39,153.5,153.3,153.41,19598.0,132.3183,132.4132,132.2407,132.3356,19598.0
2019-04-26 11:40:00,153.41,153.51,153.15,153.37,15646.0,132.3356,132.4218,132.1113,132.3011,15646.0
2019-04-26 11:50:00,153.35,153.44,153.19,153.24,11124.0,132.2838,132.3615,132.1458,132.1889,11124.0
2019-04-26 12:00:00,153.24,153.39,153.17,153.33,17419.0,132.1889,132.3183,132.1285,132.2666,17419.0
2019-04-26 12:10:00,153.34,153.38,153.12,153.24,16944.0,132.2752,132.3097,132.0854,132.1889,16944.0
2019-04-26 12:20:00,153.25,153.34,153.12,153.22,8970.0,132.1976,132.2752,132.0854,132.1717,8970.0
2019-04-26 12:30:00,153.17,153.38,153.14,153.19,15841.0,132.1285,132.3097,132.1027,132.1458,15841.0
2019-04-26 12:40:00,153.17,153.19,152.89,153.0,16193.0,132.1285,132.1458,131.887,131.9819,16193.0
2019-04-26 12:50:00,152.99,152.99,152.66,152.77,17594.0,131.9733,131.9733,131.6886,131.7835,17594.0
2019-04-26 13:00:00,152.76,152.77,152.52,152.63,23477.0,131.7749,131.7835,131.5678,131.6627,23477.0
2019-04-26 13:10:00,152.64,152.78,152.49,152.72,16576.0,131.6714,131.7921,131.542,131.7404,16576.0
2019-04-26 13:20:00,152.69,152.89,152.53,152.86,23340.0,131.7145,131.887,131.5765,131.8611,23340.0
2019-04-26 13:30:00,152.84,152.97,152.73,152.77,11130.0,131.8439,131.956,131.749,131.7835,11130.0
2019-04-26 13:40:00,152.77,153.0,152.76,152.98,12072.0,131.7835,131.9819,131.7749,131.9646,12072.0
2019-04-26 13:50:00,153.0,153.15,152.89,153.09,13279.0,131.9819,132.1113,131.887,132.0595,13279.0
2019-04-26 14:00:00,153.09,153.09,152.83,153.08,18733.0,132.0595,132.0595,131.8353,132.0509,18733.0
2019-04-26 14:10:00,153.08,153.3,153.03,153.3,16530.0,132.0509,132.2407,132.0078,132.2407,16530.0
2019-04-26 14:20:00,153.29,153.41,153.18,153.18,19429.0,132.2321,132.3356,132.1372,132.1372,19429.0
2019-04-26 14:30:00,153.18,153.23,153.14,153.21,14041.0,132.1372,132.1803,132.1027,132.1631,14041.0
2019-04-26 14:40:00,153.21,153.26,153.13,153.23,16131.0,132.1631,132.2062,132.094,132.1803,16131.0
2019-04-26 14:50:00,153.24,153.36,153.17,153.18,32038.0,132.1889,132.2924,132.1285,132.1372,32038.0
2019-04-26 15:00:00,153.22,153.56,153.16,153.37,48188.0,132.1717,132.465,132.1199,132.3011,48188.0
2019-04-26 15:10:00,153.38,153.39,153.13,153.18,29086.0,132.3097,132.3183,132.094,132.1372,29086.0
2019-04-26 15:20:00,153.2,153.26,153.07,153.08,30007.0,132.1544,132.2062,132.0423,132.0509,30007.0
2019-04-26 15:30:00,153.07,153.49,153.05,153.45,43573.0,132.0423,132.4046,132.025,132.3701,43573.0
2019-04-26 15:40:00,153.48,153.53,153.32,153.32,36861.0,132.396,132.4391,132.2579,132.2579,36861.0
2019-04-26 15:50:00,153.32,153.64,153.23,153.56,103788.0,132.2579,132.534,132.1803,132.465,103788.0
2019-04-29 09:30:00,154.28,154.53,153.8,154.06,30516.0,133.0861,133.3017,132.672,132.8963,30516.0
2019-04-29 09:40:00,154.07,154.62,154.0,154.46,44807.0,132.9049,133.3794,132.8445,133.2413,44807.0
2019-04-29 09:50:00,154.47,155.07,154.46,155.0,14160.0,133.25,133.7675,133.2413,133.7072,14160.0
2019-04-29 10:00:00,154.98,155.3,154.81,154.96,31909.0,133.6899,133.9659,133.5433,133.6726,31909.0
2019-04-29 10:10:00,154.99,155.43,154.99,155.11,10726.0,133.6985,134.0781,133.6985,133.802,10726.0
2019-04-29 10:20:00,155.14,155.26,154.91,155.22,24772.0,133.8279,133.9314,133.6295,133.8969,24772.0
2019-04-29 10:30:00,155.22,155.51,155.14,155.51,25210.0,133.8969,134.1471,133.8279,134.1471,25210.0
2019-04-29 10:40:00,155.5,155.73,155.4,155.62,28066.0,134.1385,134.3369,134.0522,134.242,28066.0
2019-04-29 10:50:00,155.57,155.65,155.46,155.47,13584.0,134.1989,134.2679,134.104,134.1126,13584.0
2019-04-29 11:00:00,155.39,155.65,155.33,155.57,20099.0,134.0436,134.2679,133.9918,134.1989,20099.0
2019-04-29 11:10:00,155.58,155.62,155.32,155.39,17378.0,134.2075,134.242,133.9832,134.0436,17378.0
2019-04-29 11:20:00,155.4,155.49,155.04,155.04,43448.0,134.0522,134.1298,133.7417,133.7417,43448.0
2019-04-29 11:30:00,155.07,155.24,155.01,155.17,10172.0,133.7675,133.9142,133.7158,133.8538,10172.0
2019-04-29 11:40:00,155.17,155.17,154.99,154.99,11997.0,133.8538,133.8538,133.6985,133.6985,11997.0
2019-04-29 11:50:00,154.97,155.17,154.94,155.01,19678.0,133.6813,133.8538,133.6554,133.7158,19678.0
2019-04-29 12:00:00,155.0,155.17,154.99,155.14,8306.0,133.7072,133.8538,133.6985,133.8279,8306.0
2019-04-29 12:10:00,155.16,155.27,155.16,155.27,5213.0,133.8452,133.9401,133.8452,133.9401,5213.0
2019-04-29 12:20:00,155.3,155.3,155.12,155.17,8633.0,133.9659,133.9659,133.8107,133.8538,8633.0
2019-04-29 12:30:00,155.18,155.33,155.18,155.3,6292.0,133.8624,133.9918,133.8624,133.9659,6292.0
2019-04-29 12:40:00,155.31,155.35,155.2,155.34,8800.0,133.9746,134.0091,133.8797,134.0004,8800.0
2019-04-29 12:50:00,155.35,155.65,155.28,155.65,29863.0,134.0091,134.2679,133.9487,134.2679,29863.0
2019-04-29 13:00:00,155.65,155.65,155.5,155.52,16267.0,134.2679,134.2679,134.1385,134.1557,16267.0
2019-04-29 13:10:00,155.51,155.63,155.41,155.43,45474.0,134.1471,134.2506,134.0608,134.0781,45474.0
2019-04-29 13:20:00,155.36,155.36,155.19,155.21,8285.0,134.0177,134.0177,133.8711,133.8883,8285.0
2019-04-29 13:30:00,155.21,155.21,155.06,155.06,8973.0,133.8883,133.8883,133.7589,133.7589,8973.0
2019-04-29 13:40:00,155.07,155.14,154.99,155.14,12348.0,133.7675,133.8279,133.6985,133.8279,12348.0
2019-04-29 13:50:00,155.15,155.3,155.15,155.23,9893.0,133.8365,133.9659,133.8365,133.9056,9893.0
2019-04-29 14:00:00,155.19,155.28,155.14,155.25,7027.0,133.8711,133.9487,133.8279,133.9228,7027.0
2019-04-29 14:10:00,155.23,155.28,155.18,155.19,13059.0,133.9056,133.9487,133.8624,133.8711,13059.0
2019-04-29 14:20:00,155.19,155.33,155.13,155.31,12262.0,133.8711,133.9918,133.8193,133.9746,12262.0
2019-04-29 14:30:00,155.31,155.36,155.2,155.2,10525.0,133.9746,134.0177,133.8797,133.8797,10525.0
2019-04-29 14:40:00,155.2,155.23,155.09,155.17,11257.0,133.8797,133.9056,133.7848,133.8538,11257.0
2019-04-29 14:50:00,155.15,155.29,155.07,155.25,8802.0,133.8365,133.9573,133.7675,133.9228,8802.0
2019-04-29 15:00:00,155.23,155.34,155.14,155.14,15243.0,133.9056,134.0004,133.8279,133.8279,15243.0
2019-04-29 15:10:00,155.13,155.14,154.92,155.12,18263.0,133.8193,133.8279,133.6381,133.8107,18263.0
2019-04-29 15:20:00,155.12,155.24,155.11,155.16,18340.0,133.8107,133.9142,133.802,133.8452,18340.0
2019-04-29 15:30:00,155.17,155.22,155.09,155.19,26596.0,133.8538,133.8969,133.7848,133.8711,26596.0
2019-04-29 15:40:00,155.19,155.2,154.87,155.06,50184.0,133.8711,133.8797,133.595,133.7589,50184.0
2019-04-29 15:50:00,155.07,155.13,154.98,155.01,78571.0,133.7675,133.8193,133.6899,133.7158,78571.0
2019-04-30 09:30:00,155.27,155.73,154.07,154.24,22737.0,133.9401,134.3369,132.9049,133.0516,22737.0
2019-04-30 09:40:00,154.42,154.98,154.34,154.85,28960.0,133.2068,133.6899,133.1378,133.5778,28960.0
2019-04-30 09:50:00,154.79,155.14,154.79,155.04,25637.0,133.526,133.8279,133.526,133.7417,25637.0
2019-04-30 10:00:00,155.0,155.11,154.47,154.47,34168.0,133.7072,133.802,133.25,133.25,34168.0
2019-04-30 10:10:00,154.5,154.94,154.33,154.9,20075.0,133.2758,133.6554,133.1292,133.6209,20075.0
2019-04-30 10:20:00,154.91,155.07,154.71,154.91,11677.0,133.6295,133.7675,133.457,133.6295,11677.0
2019-04-30 10:30:00,154.91,155.18,154.88,155.04,19908.0,133.6295,133.8624,133.6036,133.7417,19908.0
2019-04-30 10:40:00,155.01,155.23,154.99,155.2,10046.0,133.7158,133.9056,133.6985,133.8797,10046.0
2019-04-30 10:50:00,155.19,155.29,154.98,154.99,10105.0,133.8711,133.9573,133.6899,133.6985,10105.0
2019-04-30 11:00:00,154.95,155.05,154.27,154.27,77109.0,133.664,133.7503,133.0774,133.0774,77109.0
2019-04-30 11:10:00,154.31,155.06,154.3,155.01,24612.0,133.1119,133.7589,133.1033,133.7158,24612.0
2019-04-30 11:20:00,155.05,155.27,154.79,154.9,24334.0,133.7503,133.9401,133.526,133.6209,24334.0
2019-04-30 11:30:00,154.91,155.16,154.88,155.0,22825.0,133.6295,133.8452,133.6036,133.7072,22825.0
2019-04-30 11:40:00,155.05,155.43,155.0,155.21,23567.0,133.7503,134.0781,133.7072,133.8883,23567.0
2019-04-30 11:50:00,155.25,155.36,155.18,155.18,5293.0,133.9228,134.0177,133.8624,133.8624,5293.0
2019-04-30 12:00:00,155.13,155.18,155.0,155.12,7173.0,133.8193,133.8624,133.7072,133.8107,7173.0
2019-04-30 12:10:00,155.19,155.35,155.18,155.33,6309.0,133.8711,134.0091,133.8624,133.9918,6309.0
2019-04-30 12:20:00,155.37,155.43,155.33,155.43,8452.0,134.0263,134.0781,133.9918,134.0781,8452.0
2019-04-30 12:30:00,155.42,155.56,155.26,155.31,12343.0,134.0695,134.1902,133.9314,133.9746,12343.0
2019-04-30 12:40:00,155.28,155.46,155.27,155.27,5963.0,133.9487,134.104,133.9401,133.9401,5963.0
2019-04-30 12:50:00,155.2,155.3,155.16,155.25,5532.0,133.8797,133.9659,133.8452,133.9228,5532.0
2019-04-30 13:00:00,155.28,155.48,155.26,155.39,5135.0,133.9487,134.1212,133.9314,134.0436,5135.0
2019-04-30 13:10:00,155.39,155.55,155.35,155.38,7754.0,134.0436,134.1816,134.0091,134.035,7754.0
2019-04-30 13:20:00,155.38,155.54,155.32,155.39,11243.0,134.035,134.173,133.9832,134.0436,11243.0
2019-04-30 13:30:00,155.4,155.58,155.29,155.52,5707.0,134.0522,134.2075,133.9573,134.1557,5707.0
2019-04-30 13:40:00,155.48,155.83,155.48,155.82,11191.0,134.1212,134.4231,134.1212,134.4145,11191.0
2019-04-30 13:50:00,155.81,155.81,155.65,155.8,9033.0,134.4059,134.4059,134.2679,134.3973,9033.0
2019-04-30 14:00:00,155.76,155.78,155.62,155.62,8046.0,134.3628,134.38,134.242,134.242,8046.0
2019-04-30 14:10:00,155.63,155.65,155.51,155.65,11376.0,134.2506,134.2679,134.1471,134.2679,11376.0
2019-04-30 14:20:00,155.66,155.71,155.57,155.62,6977.0,134.2765,134.3196,134.1989,134.242,6977.0
2019-04-30 14:30:00,155.66,155.72,155.53,155.68,10352.0,134.2765,134.3282,134.1643,134.2937,10352.0
2019-04-30 14:40:00,155.68,155.78,155.6,155.75,12180.0,134.2937,134.38,134.2247,134.3541,12180.0
2019-04-30 14:50:00,155.75,155.81,155.56,155.73,10989.0,134.3541,134.4059,134.1902,134.3369,10989.0
2019-04-30 15:00:00,155.77,155.91,155.63,155.9,15261.0,134.3714,134.4921,134.2506,134.4835,15261.0
2019-04-30 15:10:00,155.9,155.9,155.68,155.72,47368.0,134.4835,134.4835,134.2937,134.3282,47368.0
2019-04-30 15:20:00,155.71,155.87,155.49,155.55,16153.0,134.3196,134.4576,134.1298,134.1816,16153.0
2019-04-30 15:30:00,155.53,155.71,155.46,155.59,23093.0,134.1643,134.3196,134.104,134.2161,23093.0
2019-04-30 15:40:00,155.59,155.59,155.33,155.46,35989.0,134.2161,134.2161,133.9918,134.104,35989.0
2019-04-30 15:50:00,155.47,155.76,155.4,155.52,117643.0,134.1126,134.3628,134.0522,134.1557,117643.0
2019-05-01 09:30:00,156.18,156.53,155.66,155.79,23038.0,134.7251,135.027,134.2765,134.3886,23038.0
2019-05-01 09:40:00,155.83,155.93,155.25,155.52,11521.0,134.4231,134.5094,133.9228,134.1557,11521.0
2019-05-01 09:50:00,155.4,155.61,154.9,155.09,13785.0,134.0522,134.2334,133.6209,133.7848,13785.0
2019-05-01 10:00:00,154.98,155.02,152.91,153.05,66815.0,133.6899,133.7244,131.9043,132.025,66815.0
2019-05-01 10:10:00,153.02,153.15,152.21,152.74,34361.0,131.9992,132.1113,131.3004,131.7576,34361.0
2019-05-01 10:20:00,152.73,153.45,152.71,153.35,18744.0,131.749,132.3701,131.7317,132.2838,18744.0
2019-05-01 10:30:00,153.35,153.41,153.18,153.37,25705.0,132.2838,132.3356,132.1372,132.3011,25705.0
2019-05-01 10:40:00,153.43,153.94,153.43,153.91,21750.0,132.3528,132.7928,132.3528,132.7669,21750.0
2019-05-01 10:50:00,153.94,154.08,153.92,153.96,24298.0,132.7928,132.9135,132.7755,132.81,24298.0
2019-05-01 11:00:00,153.98,154.44,153.98,154.37,31750.0,132.8273,133.2241,132.8273,133.1637,31750.0
2019-05-01 11:10:00,154.35,154.72,154.35,154.68,18039.0,133.1464,133.4656,133.1464,133.4311,18039.0
2019-05-01 11:20:00,154.75,154.95,154.59,154.61,20748.0,133.4915,133.664,133.3535,133.3707,20748.0
2019-05-01 11:30:00,154.62,155.18,154.59,155.12,11147.0,133.3794,133.8624,133.3535,133.8107,11147.0
2019-05-01 11:40:00,155.13,155.36,155.07,155.26,11929.0,133.8193,134.0177,133.7675,133.9314,11929.0
2019-05-01 11:50:00,155.29,155.54,155.02,155.47,13630.0,133.9573,134.173,133.7244,134.1126,13630.0
2019-05-01 12:00:00,155.49,155.54,155.27,155.34,51959.0,134.1298,134.173,133.9401,134.0004,51959.0
2019-05-01 12:10:00,155.28,155.42,155.09,155.13,10710.0,133.9487,134.0695,133.7848,133.8193,10710.0
2019-05-01 12:20:00,155.08,155.21,154.91,155.21,7329.0,133.7762,133.8883,133.6295,133.8883,7329.0
2019-05-01 12:30:00,155.18,155.28,155.03,155.06,8923.0,133.8624,133.9487,133.733,133.7589,8923.0
2019-05-01 12:40:00,155.04,155.11,154.58,154.71,17563.0,133.7417,133.802,133.3449,133.457,17563.0
2019-05-01 12:50:00,154.75,154.86,154.61,154.86,11054.0,133.4915,133.5864,133.3707,133.5864,11054.0
2019-05-01 13:00:00,154.9,155.04,154.9,154.94,9589.0,133.6209,133.7417,133.6209,133.6554,9589.0
2019-05-01 13:10:00,154.9,155.21,154.83,155.15,10508.0,133.6209,133.8883,133.5605,133.8365,10508.0
2019-05-01 13:20:00,155.18,155.44,155.16,155.39,17373.0,133.8624,134.0867,133.8452,134.0436,17373.0
2019-05-01 13:30:00,155.39,155.52,155.3,155.47,29274.0,134.0436,134.1557,133.9659,134.1126,29274.0
2019-05-01 13:40:00,155.47,155.5,155.34,155.46,11467.0,134.1126,134.1385,134.0004,134.104,11467.0
2019-05-01 13:50:00,155.46,155.59,155.34,155.39,13708.0,134.104,134.2161,134.0004,134.0436,13708.0
2019-05-01 14:00:00,155.44,156.23,155.37,156.08,35923.0,134.0867,134.7682,134.0263,134.6388,35923.0
2019-05-01 14:10:00,156.08,156.33,155.92,156.32,16560.0,134.6388,134.8544,134.5008,134.8458,16560.0
2019-05-01 14:20:00,156.28,156.4,156.19,156.36,12537.0,134.8113,134.9148,134.7337,134.8803,12537.0
2019-05-01 14:30:00,156.3,156.46,155.4,155.4,20459.0,134.8286,134.9666,134.0522,134.0522,20459.0
2019-05-01 14:40:00,155.39,155.51,155.1,155.47,17380.0,134.0436,134.1471,133.7934,134.1126,17380.0
2019-05-01 14:50:00,155.48,155.86,155.34,155.65,27468.0,134.1212,134.449,134.0004,134.2679,27468.0
2019-05-01 15:00:00,155.59,155.78,155.25,155.51,26320.0,134.2161,134.38,133.9228,134.1471,26320.0
2019-05-01 15:10:00,155.56,155.7,155.45,155.52,8738.0,134.1902,134.311,134.0953,134.1557,8738.0
2019-05-01 15:20:00,155.58,155.58,155.1,155.38,15425.0,134.2075,134.2075,133.7934,134.035,15425.0
2019-05-01 15:30:00,155.34,155.34,154.75,154.79,26570.0,134.0004,134.0004,133.4915,133.526,26570.0
2019-05-01 15:40:00,154.77,154.8,154.35,154.47,38603.0,133.5087,133.5346,133.1464,133.25,38603.0
2019-05-01 15:50:00,154.42,154.43,154.06,154.34,111627.0,133.2068,133.2155,132.8963,133.1378,111627.0
2019-05-02 09:30:00,153.92,153.98,153.29,153.39,24287.0,132.7755,132.8273,132.2321,132.3183,24287.0
2019-05-02 09:40:00,153.53,153.55,153.04,153.38,18950.0,132.4391,132.4563,132.0164,132.3097,18950.0
2019-05-02 09:50:00,153.46,153.94,153.33,153.9,24055.0,132.3787,132.7928,132.2666,132.7583,24055.0
2019-05-02 10:00:00,153.8,154.13,153.64,153.82,16127.0,132.672,132.9567,132.534,132.6893,16127.0
2019-05-02 10:10:00,153.82,154.09,153.72,154.08,10607.0,132.6893,132.9222,132.603,132.9135,10607.0
2019-05-02 10:20:00,153.96,154.09,153.48,153.62,15035.0,132.81,132.9222,132.396,132.5167,15035.0
2019-05-02 10:30:00,153.58,154.08,153.51,154.07,11062.0,132.4822,132.9135,132.4218,132.9049,11062.0
2019-05-02 10:40:00,154.05,154.1,153.74,153.93,12184.0,132.8877,132.9308,132.6202,132.7841,12184.0
2019-05-02 10:50:00,153.91,153.91,153.59,153.73,19152.0,132.7669,132.7669,132.4909,132.6116,19152.0
2019-05-02 11:00:00,153.72,154.35,153.6,154.28,15512.0,132.603,133.1464,132.4995,133.0861,15512.0
2019-05-02 11:10:00,154.27,154.27,153.78,153.78,68038.0,133.0774,133.0774,132.6547,132.6547,68038.0
2019-05-02 11:20:00,153.77,153.8,153.08,153.08,37519.0,132.6461,132.672,132.0509,132.0509,37519.0
2019-05-02 11:30:00,153.09,153.62,153.09,153.28,17313.0,132.0595,132.5167,132.0595,132.2234,17313.0
2019-05-02 11:40:00,153.29,153.35,152.52,152.93,22549.0,132.2321,132.2838,131.5678,131.9215,22549.0
2019-05-02 11:50:00,152.94,153.08,152.79,153.0,9195.0,131.9301,132.0509,131.8007,131.9819,9195.0
2019-05-02 12:00:00,153.13,153.2,152.88,153.19,9023.0,132.094,132.1544,131.8784,132.1458,9023.0
2019-05-02 12:10:00,153.22,153.28,153.01,153.19,5747.0,132.1717,132.2234,131.9905,132.1458,5747.0
2019-05-02 12:20:00,153.28,153.68,153.21,153.57,13012.0,132.2234,132.5685,132.1631,132.4736,13012.0
2019-05-02 12:30:00,153.61,153.68,153.47,153.62,11336.0,132.5081,132.5685,132.3873,132.5167,11336.0
2019-05-02 12:40:00,153.61,153.91,153.48,153.91,20396.0,132.5081,132.7669,132.396,132.7669,20396.0
2019-05-02 12:50:00,153.93,154.24,153.82,154.05,10692.0,132.7841,133.0516,132.6893,132.8877,10692.0
2019-05-02 13:00:00,154.1,154.22,153.86,154.22,9722.0,132.9308,133.0343,132.7238,133.0343,9722.0
2019-05-02 13:10:00,154.25,154.75,154.25,154.69,13034.0,133.0602,133.4915,133.0602,133.4397,13034.0
2019-05-02 13:20:00,154.66,154.83,154.48,154.54,14919.0,133.4139,133.5605,133.2586,133.3103,14919.0
2019-05-02 13:30:00,154.51,154.7,154.41,154.65,5265.0,133.2845,133.4484,133.1982,133.4052,5265.0
2019-05-02 13:40:00,154.68,154.75,154.5,154.67,9915.0,133.4311,133.4915,133.2758,133.4225,9915.0
2019-05-02 13:50:00,154.69,154.83,154.64,154.66,12969.0,133.4397,133.5605,133.3966,133.4139,12969.0
2019-05-02 14:00:00,154.62,154.71,154.41,154.43,11684.0,133.3794,133.457,133.1982,133.2155,11684.0
2019-05-02 14:10:00,154.43,154.72,154.4,154.66,8709.0,133.2155,133.4656,133.1896,133.4139,8709.0
2019-05-02 14:20:00,154.64,154.71,154.42,154.46,7510.0,133.3966,133.457,133.2068,133.2413,7510.0
2019-05-02 14:30:00,154.45,154.62,154.42,154.42,11773.0,133.2327,133.3794,133.2068,133.2068,11773.0
2019-05-02 14:40:00,154.42,154.51,154.13,154.18,13111.0,133.2068,133.2845,132.9567,132.9998,13111.0
2019-05-02 14:50:00,154.19,154.41,154.08,154.34,10502.0,133.0084,133.1982,132.9135,133.1378,10502.0
2019-05-02 15:00:00,154.3,154.48,154.18,154.35,10444.0,133.1033,133.2586,132.9998,133.1464,10444.0
2019-05-02 15:10:00,154.37,154.53,154.35,154.4,12867.0,133.1637,133.3017,133.1464,133.1896,12867.0
2019-05-02 15:20:00,154.43,154.54,154.37,154.46,14913.0,133.2155,133.3103,133.1637,133.2413,14913.0
2019-05-02 15:30:00,154.45,154.58,154.24,154.57,28816.0,133.2327,133.3449,133.0516,133.3362,28816.0
2019-05-02 15:40:00,154.57,154.58,154.29,154.38,26217.0,133.3362,133.3449,133.0947,133.1723,26217.0
2019-05-02 15:50:00,154.36,154.61,154.31,154.6,54681.0,133.1551,133.3707,133.1119,133.3621,54681.0
2019-05-03 09:30:00,155.62,156.2,155.39,155.87,15422.0,134.242,134.7423,134.0436,134.4576,15422.0
2019-05-03 09:40:00,156.03,156.31,155.75,155.93,9330.0,134.5957,134.8372,134.3541,134.5094,9330.0
2019-05-03 09:50:00,156.13,156.13,155.91,156.02,2806.0,134.6819,134.6819,134.4921,134.587,2806.0
2019-05-03 10:00:00,155.9,156.16,155.79,156.16,4507.0,134.4835,134.7078,134.3886,134.7078,4507.0
2019-05-03 10:10:00,156.22,156.22,155.78,155.84,7177.0,134.7596,134.7596,134.38,134.4318,7177.0
2019-05-03 10:20:00,155.74,155.83,155.48,155.48,4352.0,134.3455,134.4231,134.1212,134.1212,4352.0
2019-05-03 10:30:00,155.52,155.9,155.52,155.84,3700.0,134.1557,134.4835,134.1557,134.4318,3700.0
2019-05-03 10:40:00,155.85,156.11,155.85,155.95,4701.0,134.4404,134.6647,134.4404,134.5266,4701.0
2019-05-03 10:50:00,155.98,156.25,155.93,156.22,4708.0,134.5525,134.7854,134.5094,134.7596,4708.0
2019-05-03 11:00:00,156.23,156.57,156.17,156.3,12531.0,134.7682,135.0615,134.7164,134.8286,12531.0
2019-05-03 11:10:00,156.41,156.48,156.26,156.4,14075.0,134.9235,134.9838,134.7941,134.9148,14075.0
2019-05-03 11:20:00,156.4,156.56,156.33,156.39,6626.0,134.9148,135.0529,134.8544,134.9062,6626.0
2019-05-03 11:30:00,156.46,156.5,156.29,156.31,21486.0,134.9666,135.0011,134.8199,134.8372,21486.0
2019-05-03 11:40:00,156.37,156.47,156.31,156.31,26125.0,134.889,134.9752,134.8372,134.8372,26125.0
2019-05-03 11:50:00,156.32,156.38,156.3,156.37,4604.0,134.8458,134.8976,134.8286,134.889,4604.0
2019-05-03 12:00:00,156.37,156.6,156.28,156.6,3311.0,134.889,135.0874,134.8113,135.0874,3311.0
2019-05-03 12:10:00,156.63,156.63,156.43,156.63,2784.0,135.1132,135.1132,134.9407,135.1132,2784.0
2019-05-03 12:20:00,156.68,156.98,156.68,156.88,22916.0,135.1564,135.4152,135.1564,135.3289,22916.0
2019-05-03 12:30:00,156.92,156.94,156.8,156.84,6896.0,135.3634,135.3806,135.2599,135.2944,6896.0
2019-05-03 12:40:00,156.8,156.88,156.79,156.88,4383.0,135.2599,135.3289,135.2513,135.3289,4383.0
2019-05-03 12:50:00,156.86,157.08,156.86,157.02,8221.0,135.3116,135.5014,135.3116,135.4497,8221.0
2019-05-03 13:00:00,157.04,157.08,156.8,156.85,7604.0,135.4669,135.5014,135.2599,135.303,7604.0
2019-05-03 13:10:00,156.88,157.1,156.88,157.03,5008.0,135.3289,135.5187,135.3289,135.4583,5008.0
2019-05-03 13:20:00,156.99,157.15,156.99,157.15,4545.0,135.4238,135.5618,135.4238,135.5618,4545.0
2019-05-03 13:30:00,157.14,157.5,157.11,157.49,9380.0,135.5532,135.8637,135.5273,135.8551,9380.0
2019-05-03 13:40:00,157.46,157.5,157.29,157.36,5295.0,135.8292,135.8637,135.6826,135.743,5295.0
2019-05-03 13:50:00,157.33,157.39,157.19,157.27,8196.0,135.7171,135.7688,135.5963,135.6653,8196.0
2019-05-03 14:00:00,157.25,157.25,157.03,157.04,10430.0,135.6481,135.6481,135.4583,135.4669,10430.0
2019-05-03 14:10:00,157.04,157.14,156.95,157.0,10440.0,135.4669,135.5532,135.3893,135.4324,10440.0
2019-05-03 14:20:00,156.99,157.15,156.98,157.15,5720.0,135.4238,135.5618,135.4152,135.5618,5720.0
2019-05-03 14:30:00,157.15,157.15,156.98,156.99,6267.0,135.5618,135.5618,135.4152,135.4238,6267.0
2019-05-03 14:40:00,157.05,157.33,157.05,157.27,6211.0,135.4755,135.7171,135.4755,135.6653,6211.0
2019-05-03 14:50:00,157.24,157.27,157.1,157.15,5362.0,135.6394,135.6653,135.5187,135.5618,5362.0
2019-05-03 15:00:00,157.13,157.22,156.97,157.22,7553.0,135.5445,135.6222,135.4065,135.6222,7553.0
2019-05-03 15:10:00,157.21,157.22,157.04,157.12,11012.0,135.6136,135.6222,135.4669,135.5359,11012.0
2019-05-03 15:20:00,157.13,157.19,157.06,157.16,10151.0,135.5445,135.5963,135.4842,135.5704,10151.0
2019-05-03 15:30:00,157.1,157.24,157.08,157.16,17569.0,135.5187,135.6394,135.5014,135.5704,17569.0
2019-05-03 15:40:00,157.17,157.27,156.97,157.23,24299.0,135.5791,135.6653,135.4065,135.6308,24299.0
2019-05-03 15:50:00,157.23,157.61,157.23,157.34,75428.0,135.6308,135.9586,135.6308,135.7257,75428.0
2019-05-06 09:30:00,154.14,154.6,153.74,154.4,23748.0,132.9653,133.3621,132.6202,133.1896,23748.0
2019-05-06 09:40:00,154.44,154.7,153.92,153.92,19236.0,133.2241,133.4484,132.7755,132.7755,19236.0
2019-05-06 09:50:00,153.98,154.52,153.65,154.43,19286.0,132.8273,133.2931,132.5426,133.2155,19286.0
2019-05-06 10:00:00,154.43,154.96,154.21,154.94,14932.0,133.2155,133.6726,133.0257,133.6554,14932.0
2019-05-06 10:10:00,154.91,155.26,154.81,155.26,14212.0,133.6295,133.9314,133.5433,133.9314,14212.0
2019-05-06 10:20:00,155.17,155.2,154.33,154.37,22886.0,133.8538,133.8797,133.1292,133.1637,22886.0
2019-05-06 10:30:00,154.44,154.98,154.42,154.98,15165.0,133.2241,133.6899,133.2068,133.6899,15165.0
2019-05-06 10:40:00,154.96,155.03,154.58,154.72,12532.0,133.6726,133.733,133.3449,133.4656,12532.0
2019-05-06 10:50:00,154.72,155.06,154.7,154.95,12617.0,133.4656,133.7589,133.4484,133.664,12617.0
2019-05-06 11:00:00,154.93,155.12,154.81,155.1,12121.0,133.6468,133.8107,133.5433,133.7934,12121.0
2019-05-06 11:10:00,155.21,155.33,155.01,155.33,10190.0,133.8883,133.9918,133.7158,133.9918,10190.0
2019-05-06 11:20:00,155.38,155.69,155.37,155.66,10378.0,134.035,134.3024,134.0263,134.2765,10378.0
2019-05-06 11:30:00,155.66,155.69,154.99,155.22,13961.0,134.2765,134.3024,133.6985,133.8969,13961.0
2019-05-06 11:40:00,155.23,155.42,155.06,155.25,9830.0,133.9056,134.0695,133.7589,133.9228,9830.0
2019-05-06 11:50:00,155.21,155.24,154.76,154.78,10492.0,133.8883,133.9142,133.5001,133.5174,10492.0
2019-05-06 12:00:00,154.91,154.92,154.51,154.69,7196.0,133.6295,133.6381,133.2845,133.4397,7196.0
2019-05-06 12:10:00,154.69,154.98,154.68,154.89,7629.0,133.4397,133.6899,133.4311,133.6123,7629.0
2019-05-06 12:20:00,154.9,155.01,154.89,154.98,6405.0,133.6209,133.7158,133.6123,133.6899,6405.0
2019-05-06 12:30:00,154.94,155.02,154.8,154.99,11083.0,133.6554,133.7244,133.5346,133.6985,11083.0
2019-05-06 12:40:00,154.96,154.97,154.69,154.74,6130.0,133.6726,133.6813,133.4397,133.4829,6130.0
2019-05-06 12:50:00,154.79,154.81,154.68,154.72,7133.0,133.526,133.5433,133.4311,133.4656,7133.0
2019-05-06 13:00:00,154.72,154.72,154.46,154.55,12518.0,133.4656,133.4656,133.2413,133.319,12518.0
2019-05-06 13:10:00,154.59,154.89,154.58,154.78,7440.0,133.3535,133.6123,133.3449,133.5174,7440.0
2019-05-06 13:20:00,154.82,154.86,154.76,154.8,7461.0,133.5519,133.5864,133.5001,133.5346,7461.0
2019-05-06 13:30:00,154.8,154.81,154.7,154.75,5259.0,133.5346,133.5433,133.4484,133.4915,5259.0
2019-05-06 13:40:00,154.76,154.8,154.7,154.74,8378.0,133.5001,133.5346,133.4484,133.4829,8378.0
2019-05-06 13:50:00,154.78,154.84,154.74,154.8,5149.0,133.5174,133.5691,133.4829,133.5346,5149.0
2019-05-06 14:00:00,154.75,154.91,154.7,154.91,11049.0,133.4915,133.6295,133.4484,133.6295,11049.0
2019-05-06 14:10:00,154.92,155.07,154.9,155.03,11966.0,133.6381,133.7675,133.6209,133.733,11966.0
2019-05-06 14:20:00,155.08,155.16,154.94,155.16,9125.0,133.7762,133.8452,133.6554,133.8452,9125.0
2019-05-06 14:30:00,155.11,155.38,155.11,155.37,9142.0,133.802,134.035,133.802,134.0263,9142.0
2019-05-06 14:40:00,155.37,155.46,155.24,155.45,9753.0,134.0263,134.104,133.9142,134.0953,9753.0
2019-05-06 14:50:00,155.46,155.6,155.3,155.47,10926.0,134.104,134.2247,133.9659,134.1126,10926.0
2019-05-06 15:00:00,155.49,155.62,155.42,155.59,8820.0,134.1298,134.242,134.0695,134.2161,8820.0
2019-05-06 15:10:00,155.65,155.65,155.44,155.47,10638.0,134.2679,134.2679,134.0867,134.1126,10638.0
2019-05-06 15:20:00,155.48,155.78,155.47,155.59,11863.0,134.1212,134.38,134.1126,134.2161,11863.0
2019-05-06 15:30:00,155.64,155.89,155.59,155.78,22974.0,134.2592,134.4749,134.2161,134.38,22974.0
2019-05-06 15:40:00,155.8,155.84,155.46,155.56,31539.0,134.3973,134.4318,134.104,134.1902,31539.0
2019-05-06 15:50:00,155.54,155.63,155.15,155.33,60403.0,134.173,134.2506,133.8365,133.9918,60403.0
2019-05-07 09:30:00,153.57,157.32,153.07,153.58,26240.0,132.4736,135.7084,132.0423,132.4822,26240.0
2019-05-07 09:40:00,153.69,153.73,152.79,152.84,24657.0,132.5771,132.6116,131.8007,131.8439,24657.0
2019-05-07 09:50:00,152.88,153.39,152.64,153.27,16288.0,131.8784,132.3183,131.6714,132.2148,16288.0
2019-05-07 10:00:00,153.33,153.46,152.39,152.69,17502.0,132.2666,132.3787,131.4557,131.7145,17502.0
2019-05-07 10:10:00,152.67,152.7,152.04,152.05,38814.0,131.6972,131.7231,131.1538,131.1624,38814.0
2019-05-07 10:20:00,152.02,152.77,151.96,152.71,47061.0,131.1365,131.7835,131.0848,131.7317,47061.0
2019-05-07 10:30:00,152.66,152.71,152.08,152.08,25036.0,131.6886,131.7317,131.1883,131.1883,25036.0
2019-05-07 10:40:00,152.1,152.48,151.98,152.27,17913.0,131.2055,131.5333,131.102,131.3522,17913.0
2019-05-07 10:50:00,152.28,152.32,151.95,152.1,17543.0,131.3608,131.3953,131.0761,131.2055,17543.0
2019-05-07 11:00:00,152.09,152.33,151.88,152.28,15040.0,131.1969,131.4039,131.0158,131.3608,15040.0
2019-05-07 11:10:00,152.32,152.52,152.1,152.1,51223.0,131.3953,131.5678,131.2055,131.2055,51223.0
2019-05-07 11:20:00,152.1,152.28,151.83,152.15,23944.0,131.2055,131.3608,130.9726,131.2487,23944.0
2019-05-07 11:30:00,152.18,152.42,151.52,151.85,19227.0,131.2745,131.4816,130.7052,130.9899,19227.0
2019-05-07 11:40:00,151.97,151.97,151.57,151.85,11629.0,131.0934,131.0934,130.7483,130.9899,11629.0
2019-05-07 11:50:00,151.81,151.82,151.3,151.56,23949.0,130.9554,130.964,130.5154,130.7397,23949.0
2019-05-07 12:00:00,151.57,151.77,151.33,151.63,22729.0,130.7483,130.9209,130.5413,130.8001,22729.0
2019-05-07 12:10:00,151.62,151.65,151.24,151.4,43789.0,130.7915,130.8174,130.4637,130.6017,43789.0
2019-05-07 12:20:00,151.4,152.05,151.35,152.03,55009.0,130.6017,131.1624,130.5586,131.1452,55009.0
2019-05-07 12:30:00,152.05,152.28,151.96,152.05,12241.0,131.1624,131.3608,131.0848,131.1624,12241.0
2019-05-07 12:40:00,152.07,152.21,151.82,152.21,17164.0,131.1797,131.3004,130.964,131.3004,17164.0
2019-05-07 12:50:00,152.23,152.37,151.88,151.94,23047.0,131.3177,131.4384,131.0158,131.0675,23047.0
2019-05-07 13:00:00,151.95,151.99,151.6,151.6,11592.0,131.0761,131.1106,130.7742,130.7742,11592.0
2019-05-07 13:10:00,151.62,151.69,151.48,151.6,12415.0,130.7915,130.8519,130.6707,130.7742,12415.0
2019-05-07 13:20:00,151.58,151.58,151.13,151.21,15201.0,130.757,130.757,130.3688,130.4378,15201.0
2019-05-07 13:30:00,151.18,151.27,151.0,151.07,17103.0,130.4119,130.4896,130.2566,130.317,17103.0
2019-05-07 13:40:00,151.08,151.46,150.89,151.44,17274.0,130.3257,130.6535,130.1618,130.6362,17274.0
2019-05-07 13:50:00,151.42,151.68,151.41,151.54,14124.0,130.619,130.8432,130.6103,130.7225,14124.0
2019-05-07 14:00:00,151.52,151.77,151.15,151.69,20505.0,130.7052,130.9209,130.386,130.8519,20505.0
2019-05-07 14:10:00,151.64,151.66,151.31,151.56,32989.0,130.8087,130.826,130.5241,130.7397,32989.0
2019-05-07 14:20:00,151.55,151.73,151.22,151.25,16638.0,130.7311,130.8864,130.4464,130.4723,16638.0
2019-05-07 14:30:00,151.32,151.42,151.08,151.18,17563.0,130.5327,130.619,130.3257,130.4119,17563.0
2019-05-07 14:40:00,151.23,151.5,151.07,151.07,22593.0,130.4551,130.688,130.317,130.317,22593.0
2019-05-07 14:50:00,151.11,151.58,151.07,151.42,18238.0,130.3515,130.757,130.317,130.619,18238.0
2019-05-07 15:00:00,151.4,151.42,151.0,151.25,37620.0,130.6017,130.619,130.2566,130.4723,37620.0
2019-05-07 15:10:00,151.25,151.48,151.1,151.16,54817.0,130.4723,130.6707,130.3429,130.3947,54817.0
2019-05-07 15:20:00,151.17,151.25,150.85,150.86,35658.0,130.4033,130.4723,130.1273,130.1359,35658.0
2019-05-07 15:30:00,150.85,150.97,150.63,150.78,43474.0,130.1273,130.2308,129.9375,130.0669,43474.0
2019-05-07 15:40:00,150.75,151.26,150.75,151.24,63842.0,130.041,130.4809,130.041,130.4637,63842.0
2019-05-07 15:50:00,151.23,151.69,151.17,151.69,152717.0,130.4551,130.8519,130.4033,130.8519,152717.0
2019-05-08 09:30:00,151.55,151.63,150.83,151.46,16463.0,130.7311,130.8001,130.11,130.6535,16463.0
2019-05-08 09:40:00,151.57,151.93,151.5,151.5,21538.0,130.7483,131.0589,130.688,130.688,21538.0
2019-05-08 09:50:00,151.4,151.59,151.26,151.5,17657.0,130.6017,130.7656,130.4809,130.688,17657.0
2019-05-08 10:00:00,151.53,151.79,151.37,151.62,18643.0,130.7138,130.9381,130.5758,130.7915,18643.0
2019-05-08 10:10:00,151.51,151.61,151.22,151.5,10930.0,130.6966,130.7828,130.4464,130.688,10930.0
2019-05-08 10:20:00,151.55,151.57,151.1,151.28,16800.0,130.7311,130.7483,130.3429,130.4982,16800.0
2019-05-08 10:30:00,151.38,151.41,150.97,151.19,15633.0,130.5844,130.6103,130.2308,130.4205,15633.0
2019-05-08 10:40:00,151.19,151.47,151.13,151.17,17232.0,130.4205,130.6621,130.3688,130.4033,17232.0
2019-05-08 10:50:00,151.27,151.66,151.24,151.63,36055.0,130.4896,130.826,130.4637,130.8001,36055.0
2019-05-08 11:00:00,151.71,152.42,151.7,152.08,22779.0,130.8691,131.4816,130.8605,131.1883,22779.0
2019-05-08 11:10:00,152.17,152.57,152.11,152.11,14089.0,131.2659,131.611,131.2142,131.2142,14089.0
2019-05-08 11:20:00,152.14,152.23,151.89,151.89,12188.0,131.24,131.3177,131.0244,131.0244,12188.0
2019-05-08 11:30:00,151.93,152.14,151.55,151.63,11436.0,131.0589,131.24,130.7311,130.8001,11436.0
2019-05-08 11:40:00,151.68,152.1,151.64,152.05,7703.0,130.8432,131.2055,130.8087,131.1624,7703.0
2019-05-08 11:50:00,152.02,152.41,151.94,152.2,14406.0,131.1365,131.473,131.0675,131.2918,14406.0
2019-05-08 12:00:00,152.14,152.14,151.64,151.77,9025.0,131.24,131.24,130.8087,130.9209,9025.0
2019-05-08 12:10:00,151.83,151.96,151.79,151.84,8337.0,130.9726,131.0848,130.9381,130.9813,8337.0
2019-05-08 12:20:00,151.83,151.96,151.72,151.91,14056.0,130.9726,131.0848,130.8777,131.0416,14056.0
2019-05-08 12:30:00,151.89,151.98,151.78,151.89,10597.0,131.0244,131.102,130.9295,131.0244,10597.0
2019-05-08 12:40:00,151.9,152.19,151.89,152.04,20200.0,131.033,131.2832,131.0244,131.1538,20200.0
2019-05-08 12:50:00,152.05,152.21,152.04,152.16,15945.0,131.1624,131.3004,131.1538,131.2573,15945.0
2019-05-08 13:00:00,152.18,152.21,152.05,152.06,14140.0,131.2745,131.3004,131.1624,131.171,14140.0
2019-05-08 13:10:00,152.04,152.04,151.8,151.91,5470.0,131.1538,131.1538,130.9467,131.0416,5470.0
2019-05-08 13:20:00,151.94,152.16,151.94,152.09,8481.0,131.0675,131.2573,131.0675,131.1969,8481.0
2019-05-08 13:30:00,152.1,152.14,151.91,152.11,7474.0,131.2055,131.24,131.0416,131.2142,7474.0
2019-05-08 13:40:00,152.14,152.19,151.92,151.99,10255.0,131.24,131.2832,131.0503,131.1106,10255.0
2019-05-08 13:50:00,152.06,152.14,151.98,152.07,9451.0,131.171,131.24,131.102,131.1797,9451.0
2019-05-08 14:00:00,152.07,152.13,151.98,152.02,8868.0,131.1797,131.2314,131.102,131.1365,8868.0
2019-05-08 14:10:00,152.01,152.1,151.78,152.03,9142.0,131.1279,131.2055,130.9295,131.1452,9142.0
2019-05-08 14:20:00,152.03,152.14,151.95,152.12,10892.0,131.1452,131.24,131.0761,131.2228,10892.0
2019-05-08 14:30:00,152.13,152.19,152.01,152.08,15306.0,131.2314,131.2832,131.1279,131.1883,15306.0
2019-05-08 14:40:00,152.07,152.12,151.98,152.01,12155.0,131.1797,131.2228,131.102,131.1279,12155.0
2019-05-08 14:50:00,152.01,152.06,151.94,151.98,13350.0,131.1279,131.171,131.0675,131.102,13350.0
2019-05-08 15:00:00,152.01,152.14,151.96,152.04,13406.0,131.1279,131.24,131.0848,131.1538,13406.0
2019-05-08 15:10:00,152.08,152.19,152.0,152.16,15693.0,131.1883,131.2832,131.1193,131.2573,15693.0
2019-05-08 15:20:00,152.14,152.18,152.0,152.03,19301.0,131.24,131.2745,131.1193,131.1452,19301.0
2019-05-08 15:30:00,152.06,152.13,151.91,151.91,27265.0,131.171,131.2314,131.0416,131.0416,27265.0
2019-05-08 15:40:00,151.93,151.96,151.56,151.59,26210.0,131.0589,131.0848,130.7397,130.7656,26210.0
2019-05-08 15:50:00,151.58,151.59,151.02,151.16,72602.0,130.757,130.7656,130.2739,130.3947,72602.0
2019-05-09 09:30:00,148.97,149.46,148.63,148.96,50118.0,128.5055,128.9282,128.2122,128.4969,50118.0
2019-05-09 09:40:00,148.91,149.0,148.31,148.41,18209.0,128.4538,128.5314,127.9362,128.0224,18209.0
2019-05-09 09:50:00,148.48,149.19,148.17,149.03,28561.0,128.0828,128.6953,127.8154,128.5573,28561.0
2019-05-09 10:00:00,148.99,149.02,148.49,148.97,15841.0,128.5228,128.5486,128.0915,128.5055,15841.0
2019-05-09 10:10:00,148.97,149.9,148.97,149.81,24362.0,128.5055,129.3078,128.5055,129.2301,24362.0
2019-05-09 10:20:00,149.68,149.68,148.84,148.84,32022.0,129.118,129.118,128.3934,128.3934,32022.0
2019-05-09 10:30:00,148.84,148.91,148.68,148.78,28881.0,128.3934,128.4538,128.2554,128.3416,28881.0
2019-05-09 10:40:00,148.78,149.49,148.7,149.37,24958.0,128.3416,128.9541,128.2726,128.8506,24958.0
2019-05-09 10:50:00,149.41,149.58,148.64,148.71,29590.0,128.8851,129.0317,128.2208,128.2812,29590.0
2019-05-09 11:00:00,148.69,149.02,148.67,148.91,24923.0,128.264,128.5486,128.2467,128.4538,24923.0
2019-05-09 11:10:00,149.02,149.55,148.94,149.24,20723.0,128.5486,129.0058,128.4796,128.7384,20723.0
2019-05-09 11:20:00,149.3,149.36,148.7,148.82,30191.0,128.7902,128.8419,128.2726,128.3761,30191.0
2019-05-09 11:30:00,148.83,149.04,148.79,148.94,36641.0,128.3847,128.5659,128.3502,128.4796,36641.0
2019-05-09 11:40:00,148.97,149.45,148.81,149.44,70806.0,128.5055,128.9196,128.3675,128.9109,70806.0
2019-05-09 11:50:00,149.44,149.78,149.28,149.65,35604.0,128.9109,129.2042,128.7729,129.0921,35604.0
2019-05-09 12:00:00,149.61,149.76,149.38,149.76,42852.0,129.0576,129.187,128.8592,129.187,42852.0
2019-05-09 12:10:00,149.78,150.14,149.76,150.12,10174.0,129.2042,129.5148,129.187,129.4975,10174.0
2019-05-09 12:20:00,150.13,150.49,149.92,150.3,16770.0,129.5062,129.8167,129.325,129.6528,16770.0
2019-05-09 12:30:00,150.36,150.93,150.36,150.86,23281.0,129.7046,130.1963,129.7046,130.1359,23281.0
2019-05-09 12:40:00,150.82,151.07,150.51,150.79,15349.0,130.1014,130.317,129.834,130.0755,15349.0
2019-05-09 12:50:00,150.78,151.03,150.65,150.89,13548.0,130.0669,130.2825,129.9547,130.1618,13548.0
2019-05-09 13:00:00,151.03,151.28,151.02,151.19,14419.0,130.2825,130.4982,130.2739,130.4205,14419.0
2019-05-09 13:10:00,151.22,151.41,151.09,151.14,14208.0,130.4464,130.6103,130.3343,130.3774,14208.0
2019-05-09 13:20:00,151.21,151.39,151.02,151.21,14532.0,130.4378,130.5931,130.2739,130.4378,14532.0
2019-05-09 13:30:00,151.18,151.33,151.11,151.29,13392.0,130.4119,130.5413,130.3515,130.5068,13392.0
2019-05-09 13:40:00,151.31,151.74,151.24,151.74,19770.0,130.5241,130.895,130.4637,130.895,19770.0
2019-05-09 13:50:00,151.74,151.75,151.0,151.16,16757.0,130.895,130.9036,130.2566,130.3947,16757.0
2019-05-09 14:00:00,151.15,151.28,150.7,150.9,13798.0,130.386,130.4982,129.9979,130.1704,13798.0
2019-05-09 14:10:00,150.89,151.18,150.7,151.13,16501.0,130.1618,130.4119,129.9979,130.3688,16501.0
2019-05-09 14:20:00,151.11,151.3,150.89,150.89,13795.0,130.3515,130.5154,130.1618,130.1618,13795.0
2019-05-09 14:30:00,150.96,151.26,150.96,151.18,13231.0,130.2221,130.4809,130.2221,130.4119,13231.0
2019-05-09 14:40:00,151.17,151.36,151.08,151.15,13243.0,130.4033,130.5672,130.3257,130.386,13243.0
2019-05-09 14:50:00,151.18,151.39,151.02,151.04,12940.0,130.4119,130.5931,130.2739,130.2912,12940.0
2019-05-09 15:00:00,151.05,151.1,150.51,150.57,15060.0,130.2998,130.3429,129.834,129.8857,15060.0
2019-05-09 15:10:00,150.57,150.92,150.57,150.92,13822.0,129.8857,130.1876,129.8857,130.1876,13822.0
2019-05-09 15:20:00,150.92,151.36,150.74,151.36,17082.0,130.1876,130.5672,130.0324,130.5672,17082.0
2019-05-09 15:30:00,151.31,151.67,151.29,151.54,27603.0,130.5241,130.8346,130.5068,130.7225,27603.0
2019-05-09 15:40:00,151.55,151.59,151.09,151.09,34861.0,130.7311,130.7656,130.3343,130.3343,34861.0
2019-05-09 15:50:00,151.06,151.69,151.02,151.57,83722.0,130.3084,130.8519,130.2739,130.7483,83722.0
2019-05-10 09:30:00,151.15,151.35,150.45,150.81,20256.0,130.386,130.5586,129.7822,130.0927,20256.0
2019-05-10 09:40:00,150.79,151.15,150.33,151.04,29399.0,130.0755,130.386,129.6787,130.2912,29399.0
2019-05-10 09:50:00,151.0,151.09,150.81,150.81,11462.0,130.2566,130.3343,130.0927,130.0927,11462.0
2019-05-10 10:00:00,150.8,150.84,150.16,150.45,15066.0,130.0841,130.1186,129.532,129.7822,15066.0
2019-05-10 10:10:00,150.35,150.4,149.38,149.89,52680.0,129.6959,129.7391,128.8592,129.2991,52680.0
2019-05-10 10:20:00,149.83,149.83,149.26,149.47,32195.0,129.2474,129.2474,128.7557,128.9368,32195.0
2019-05-10 10:30:00,149.47,149.55,148.86,149.08,22819.0,128.9368,129.0058,128.4106,128.6004,22819.0
2019-05-10 10:40:00,149.06,149.26,148.56,149.03,26202.0,128.5832,128.7557,128.1518,128.5573,26202.0
2019-05-10 10:50:00,149.13,149.44,149.09,149.25,13110.0,128.6435,128.9109,128.609,128.747,13110.0
2019-05-10 11:00:00,149.24,149.32,148.73,149.26,11916.0,128.7384,128.8074,128.2985,128.7557,11916.0
2019-05-10 11:10:00,149.24,149.61,149.13,149.6,14532.0,128.7384,129.0576,128.6435,129.049,14532.0
2019-05-10 11:20:00,149.61,149.88,149.61,149.62,12790.0,129.0576,129.2905,129.0576,129.0662,12790.0
2019-05-10 11:30:00,149.58,149.82,149.19,149.72,10298.0,129.0317,129.2387,128.6953,129.1525,10298.0
2019-05-10 11:40:00,149.72,149.73,149.34,149.43,10450.0,129.1525,129.1611,128.8247,128.9023,10450.0
2019-05-10 11:50:00,149.39,150.03,149.32,149.89,13175.0,128.8678,129.4199,128.8074,129.2991,13175.0
2019-05-10 12:00:00,149.84,150.14,149.84,150.01,20973.0,129.256,129.5148,129.256,129.4026,20973.0
2019-05-10 12:10:00,150.05,150.85,150.03,150.77,10321.0,129.4372,130.1273,129.4199,130.0582,10321.0
2019-05-10 12:20:00,150.77,151.05,150.7,151.0,12491.0,130.0582,130.2998,129.9979,130.2566,12491.0
2019-05-10 12:30:00,151.0,151.31,150.83,150.94,21033.0,130.2566,130.5241,130.11,130.2049,21033.0
2019-05-10 12:40:00,150.97,151.07,150.64,150.67,11169.0,130.2308,130.317,129.9461,129.972,11169.0
2019-05-10 12:50:00,150.69,151.1,150.69,150.99,11154.0,129.9892,130.3429,129.9892,130.248,11154.0
2019-05-10 13:00:00,150.99,151.18,150.89,151.0,9183.0,130.248,130.4119,130.1618,130.2566,9183.0
2019-05-10 13:10:00,151.01,151.32,150.92,151.23,19937.0,130.2653,130.5327,130.1876,130.4551,19937.0
2019-05-10 13:20:00,151.33,151.53,151.22,151.26,18380.0,130.5413,130.7138,130.4464,130.4809,18380.0
2019-05-10 13:30:00,151.29,151.56,151.22,151.37,7674.0,130.5068,130.7397,130.4464,130.5758,7674.0
2019-05-10 13:40:00,151.35,151.9,151.35,151.87,7949.0,130.5586,131.033,130.5586,131.0071,7949.0
2019-05-10 13:50:00,151.88,151.94,151.75,151.78,5322.0,131.0158,131.0675,130.9036,130.9295,5322.0
2019-05-10 14:00:00,151.78,152.11,151.75,151.96,10768.0,130.9295,131.2142,130.9036,131.0848,10768.0
2019-05-10 14:10:00,152.03,152.04,151.48,151.49,6845.0,131.1452,131.1538,130.6707,130.6793,6845.0
2019-05-10 14:20:00,151.51,151.69,151.32,151.69,6641.0,130.6966,130.8519,130.5327,130.8519,6641.0
2019-05-10 14:30:00,151.73,151.9,151.69,151.83,8008.0,130.8864,131.033,130.8519,130.9726,8008.0
2019-05-10 14:40:00,151.88,151.97,151.76,151.97,6412.0,131.0158,131.0934,130.9122,131.0934,6412.0
2019-05-10 14:50:00,152.0,152.34,151.94,152.06,7224.0,131.1193,131.4126,131.0675,131.171,7224.0
2019-05-10 15:00:00,152.08,152.42,152.05,152.27,8314.0,131.1883,131.4816,131.1624,131.3522,8314.0
2019-05-10 15:10:00,152.25,152.91,152.15,152.88,16697.0,131.3349,131.9043,131.2487,131.8784,16697.0
2019-05-10 15:20:00,152.84,153.43,152.79,153.2,46224.0,131.8439,132.3528,131.8007,132.1544,46224.0
2019-05-10 15:30:00,153.19,153.25,152.28,152.38,23659.0,132.1458,132.1976,131.3608,131.4471,23659.0
2019-05-10 15:40:00,152.38,152.58,152.14,152.2,18362.0,131.4471,131.6196,131.24,131.2918,18362.0
2019-05-10 15:50:00,152.17,152.89,152.16,152.79,73086.0,131.2659,131.887,131.2573,131.8007,73086.0
2019-05-13 09:30:00,148.96,150.03,148.96,149.28,59283.0,128.4969,129.4199,128.4969,128.7729,59283.0
2019-05-13 09:40:00,149.33,149.9,149.3,149.47,32846.0,128.8161,129.3078,128.7902,128.9368,32846.0
2019-05-13 09:50:00,149.42,149.47,148.94,149.05,43614.0,128.8937,128.9368,128.4796,128.5745,43614.0
2019-05-13 10:00:00,149.0,149.01,148.22,148.5,64063.0,128.5314,128.54,127.8585,128.1001,64063.0
2019-05-13 10:10:00,148.56,148.99,148.54,148.82,33715.0,128.1518,128.5228,128.1346,128.3761,33715.0
2019-05-13 10:20:00,148.82,148.82,148.44,148.58,30798.0,128.3761,128.3761,128.0483,128.1691,30798.0
2019-05-13 10:30:00,148.58,148.74,148.39,148.62,35021.0,128.1691,128.3071,128.0052,128.2036,35021.0
2019-05-13 10:40:00,148.71,148.97,148.51,148.53,22320.0,128.2812,128.5055,128.1087,128.126,22320.0
2019-05-13 10:50:00,148.5,148.53,148.14,148.47,30185.0,128.1001,128.126,127.7895,128.0742,30185.0
2019-05-13 11:00:00,148.51,148.63,148.19,148.43,56485.0,128.1087,128.2122,127.8327,128.0397,56485.0
2019-05-13 11:10:00,148.41,148.65,148.26,148.41,36441.0,128.0224,128.2295,127.893,128.0224,36441.0
2019-05-13 11:20:00,148.4,148.7,148.39,148.53,12849.0,128.0138,128.2726,128.0052,128.126,12849.0
2019-05-13 11:30:00,148.6,148.65,148.07,148.07,117911.0,128.1863,128.2295,127.7292,127.7292,117911.0
2019-05-13 11:40:00,148.13,148.13,147.68,147.68,95429.0,127.7809,127.7809,127.3927,127.3927,95429.0
2019-05-13 11:50:00,147.7,148.14,147.58,148.0,15928.0,127.41,127.7895,127.3065,127.6688,15928.0
2019-05-13 12:00:00,147.99,148.01,147.3,147.34,23076.0,127.6601,127.6774,127.0649,127.0994,23076.0
2019-05-13 12:10:00,147.42,147.82,147.36,147.81,24411.0,127.1684,127.5135,127.1167,127.5049,24411.0
2019-05-13 12:20:00,147.84,147.99,147.63,147.81,21423.0,127.5307,127.6601,127.3496,127.5049,21423.0
2019-05-13 12:30:00,147.82,148.27,147.82,148.0,16874.0,127.5135,127.9017,127.5135,127.6688,16874.0
2019-05-13 12:40:00,147.99,148.11,147.79,148.01,9164.0,127.6601,127.7637,127.4876,127.6774,9164.0
2019-05-13 12:50:00,147.97,148.03,147.55,147.63,11828.0,127.6429,127.6946,127.2806,127.3496,11828.0
2019-05-13 13:00:00,147.6,147.65,147.38,147.53,7510.0,127.3237,127.3668,127.1339,127.2633,7510.0
2019-05-13 13:10:00,147.64,147.76,147.44,147.44,10351.0,127.3582,127.4617,127.1857,127.1857,10351.0
2019-05-13 13:20:00,147.43,147.51,147.29,147.39,11392.0,127.1771,127.2461,127.0563,127.1426,11392.0
2019-05-13 13:30:00,147.4,147.9,147.4,147.79,18466.0,127.1512,127.5825,127.1512,127.4876,18466.0
2019-05-13 13:40:00,147.89,147.94,147.69,147.82,11187.0,127.5739,127.617,127.4014,127.5135,11187.0
2019-05-13 13:50:00,147.88,148.15,147.83,148.15,8740.0,127.5653,127.7982,127.5221,127.7982,8740.0
2019-05-13 14:00:00,148.16,148.57,148.03,148.37,14594.0,127.8068,128.1605,127.6946,127.9879,14594.0
2019-05-13 14:10:00,148.37,148.37,147.91,147.96,14455.0,127.9879,127.9879,127.5911,127.6343,14455.0
2019-05-13 14:20:00,147.95,148.84,147.95,148.41,35445.0,127.6256,128.3934,127.6256,128.0224,35445.0
2019-05-13 14:30:00,148.47,148.51,148.22,148.42,17305.0,128.0742,128.1087,127.8585,128.0311,17305.0
2019-05-13 14:40:00,148.37,148.66,148.12,148.53,23090.0,127.9879,128.2381,127.7723,128.126,23090.0
2019-05-13 14:50:00,148.57,148.72,148.33,148.34,38030.0,128.1605,128.2899,127.9534,127.9621,38030.0
2019-05-13 15:00:00,148.31,148.59,148.1,148.31,26273.0,127.9362,128.1777,127.755,127.9362,26273.0
2019-05-13 15:10:00,148.34,148.41,147.96,148.0,16612.0,127.9621,128.0224,127.6343,127.6688,16612.0
2019-05-13 15:20:00,148.02,148.04,147.63,147.83,21022.0,127.686,127.7033,127.3496,127.5221,21022.0
2019-05-13 15:30:00,147.84,147.84,147.49,147.56,49276.0,127.5307,127.5307,127.2288,127.2892,49276.0
2019-05-13 15:40:00,147.57,148.05,147.56,147.97,60736.0,127.2978,127.7119,127.2892,127.6429,60736.0
2019-05-13 15:50:00,147.95,148.02,147.69,147.71,112723.0,127.6256,127.686,127.4014,127.4186,112723.0
2019-05-14 09:30:00,148.6,149.02,148.42,148.66,34336.0,128.1863,128.5486,128.0311,128.2381,34336.0
2019-05-14 09:40:00,148.57,148.83,148.09,148.09,15177.0,128.1605,128.3847,127.7464,127.7464,15177.0
2019-05-14 09:50:00,148.15,148.78,148.1,148.55,18033.0,127.7982,128.3416,127.755,128.1432,18033.0
2019-05-14 10:00:00,148.68,148.96,148.57,148.92,17573.0,128.2554,128.4969,128.1605,128.4624,17573.0
2019-05-14 10:10:00,148.9,149.33,148.74,149.08,14771.0,128.4451,128.8161,128.3071,128.6004,14771.0
2019-05-14 10:20:00,149.08,149.34,149.07,149.15,16474.0,128.6004,128.8247,128.5918,128.6608,16474.0
2019-05-14 10:30:00,149.26,149.35,149.13,149.24,18544.0,128.7557,128.8333,128.6435,128.7384,18544.0
2019-05-14 10:40:00,149.26,149.31,148.98,148.99,19521.0,128.7557,128.7988,128.5141,128.5228,19521.0
2019-05-14 10:50:00,148.99,149.18,148.81,149.18,13578.0,128.5228,128.6867,128.3675,128.6867,13578.0
2019-05-14 11:00:00,149.21,149.36,149.01,149.19,19035.0,128.7125,128.8419,128.54,128.6953,19035.0
2019-05-14 11:10:00,149.19,149.3,149.02,149.15,14211.0,128.6953,128.7902,128.5486,128.6608,14211.0
2019-05-14 11:20:00,149.14,149.45,149.07,149.28,14565.0,128.6522,128.9196,128.5918,128.7729,14565.0
2019-05-14 11:30:00,149.28,149.67,149.28,149.56,19166.0,128.7729,129.1094,128.7729,129.0145,19166.0
2019-05-14 11:40:00,149.52,149.72,149.46,149.66,30036.0,128.98,129.1525,128.9282,129.1007,30036.0
2019-05-14 11:50:00,149.75,149.88,149.63,149.75,12081.0,129.1784,129.2905,129.0748,129.1784,12081.0
2019-05-14 12:00:00,149.72,149.8,149.52,149.52,12844.0,129.1525,129.2215,128.98,128.98,12844.0
2019-05-14 12:10:00,149.57,149.69,149.27,149.28,13501.0,129.0231,129.1266,128.7643,128.7729,13501.0
2019-05-14 12:20:00,149.33,149.58,149.32,149.4,11546.0,128.8161,129.0317,128.8074,128.8764,11546.0
2019-05-14 12:30:00,149.31,149.48,149.22,149.47,9672.0,128.7988,128.9455,128.7212,128.9368,9672.0
2019-05-14 12:40:00,149.46,149.53,149.31,149.5,13183.0,128.9282,128.9886,128.7988,128.9627,13183.0
2019-05-14 12:50:00,149.49,149.49,149.34,149.34,11168.0,128.9541,128.9541,128.8247,128.8247,11168.0
2019-05-14 13:00:00,149.38,149.63,149.37,149.57,10141.0,128.8592,129.0748,128.8506,129.0231,10141.0
2019-05-14 13:10:00,149.6,149.86,149.6,149.66,10232.0,129.049,129.2733,129.049,129.1007,10232.0
2019-05-14 13:20:00,149.69,150.02,149.67,149.87,11255.0,129.1266,129.4113,129.1094,129.2819,11255.0
2019-05-14 13:30:00,149.89,150.07,149.88,149.96,7765.0,129.2991,129.4544,129.2905,129.3595,7765.0
2019-05-14 13:40:00,149.94,149.98,149.84,149.87,15489.0,129.3423,129.3768,129.256,129.2819,15489.0
2019-05-14 13:50:00,149.87,150.03,149.86,149.9,10401.0,129.2819,129.4199,129.2733,129.3078,10401.0
2019-05-14 14:00:00,149.88,149.94,149.64,149.83,11262.0,129.2905,129.3423,129.0835,129.2474,11262.0
2019-05-14 14:10:00,149.84,150.02,149.72,149.89,24557.0,129.256,129.4113,129.1525,129.2991,24557.0
2019-05-14 14:20:00,149.91,149.95,149.8,149.84,10283.0,129.3164,129.3509,129.2215,129.256,10283.0
2019-05-14 14:30:00,149.83,149.99,149.71,149.92,14622.0,129.2474,129.3854,129.1439,129.325,14622.0
2019-05-14 14:40:00,149.97,150.02,149.48,149.57,27441.0,129.3681,129.4113,128.9455,129.0231,27441.0
2019-05-14 14:50:00,149.61,149.71,149.42,149.64,27994.0,129.0576,129.1439,128.8937,129.0835,27994.0
2019-05-14 15:00:00,149.59,150.1,149.54,150.09,12245.0,129.0403,129.4803,128.9972,129.4717,12245.0
2019-05-14 15:10:00,150.1,150.12,149.8,149.93,13790.0,129.4803,129.4975,129.2215,129.3336,13790.0
2019-05-14 15:20:00,149.94,150.08,149.83,149.86,14556.0,129.3423,129.463,129.2474,129.2733,14556.0
2019-05-14 15:30:00,149.85,149.88,149.37,149.49,20555.0,129.2646,129.2905,128.8506,128.9541,20555.0
2019-05-14 15:40:00,149.54,149.59,149.23,149.42,21810.0,128.9972,129.0403,128.7298,128.8937,21810.0
2019-05-14 15:50:00,149.41,149.42,148.87,148.97,93638.0,128.8851,128.8937,128.4193,128.5055,93638.0
2019-05-15 09:30:00,147.59,148.44,146.62,147.81,45302.0,127.3151,128.0483,126.4783,127.5049,45302.0
2019-05-15 09:40:00,147.96,148.07,147.42,147.76,29864.0,127.6343,127.7292,127.1684,127.4617,29864.0
2019-05-15 09:50:00,147.85,148.37,147.74,148.08,35597.0,127.5394,127.9879,127.4445,127.7378,35597.0
2019-05-15 10:00:00,148.15,148.18,147.76,147.93,15431.0,127.7982,127.824,127.4617,127.6084,15431.0
2019-05-15 10:10:00,147.99,149.08,147.94,148.81,55240.0,127.6601,128.6004,127.617,128.3675,55240.0
2019-05-15 10:20:00,148.84,149.65,148.62,149.65,29537.0,128.3934,129.0921,128.2036,129.0921,29537.0
2019-05-15 10:30:00,149.59,149.71,149.35,149.51,20823.0,129.0403,129.1439,128.8333,128.9713,20823.0
2019-05-15 10:40:00,149.58,150.49,149.55,150.47,68842.0,129.0317,129.8167,129.0058,129.7995,68842.0
2019-05-15 10:50:00,150.45,150.68,150.32,150.67,44252.0,129.7822,129.9806,129.6701,129.972,44252.0
2019-05-15 11:00:00,150.66,150.73,150.23,150.34,30992.0,129.9634,130.0237,129.5924,129.6873,30992.0
2019-05-15 11:10:00,150.33,150.44,149.99,150.13,16866.0,129.6787,129.7736,129.3854,129.5062,16866.0
2019-05-15 11:20:00,150.14,150.82,150.11,150.79,20247.0,129.5148,130.1014,129.4889,130.0755,20247.0
2019-05-15 11:30:00,150.8,151.14,150.7,151.0,62790.0,130.0841,130.3774,129.9979,130.2566,62790.0
2019-05-15 11:40:00,151.01,151.46,150.94,151.29,46516.0,130.2653,130.6535,130.2049,130.5068,46516.0
2019-05-15 11:50:00,151.29,151.65,151.02,151.61,19050.0,130.5068,130.8174,130.2739,130.7828,19050.0
2019-05-15 12:00:00,151.64,151.88,151.59,151.67,22438.0,130.8087,131.0158,130.7656,130.8346,22438.0
2019-05-15 12:10:00,151.65,151.65,151.29,151.29,21534.0,130.8174,130.8174,130.5068,130.5068,21534.0
2019-05-15 12:20:00,151.23,151.4,150.85,151.0,15888.0,130.4551,130.6017,130.1273,130.2566,15888.0
2019-05-15 12:30:00,151.05,151.13,150.87,151.01,10987.0,130.2998,130.3688,130.1445,130.2653,10987.0
2019-05-15 12:40:00,151.02,151.15,150.93,151.09,14656.0,130.2739,130.386,130.1963,130.3343,14656.0
2019-05-15 12:50:00,151.07,151.11,150.84,150.97,8606.0,130.317,130.3515,130.1186,130.2308,8606.0
2019-05-15 13:00:00,151.05,151.07,150.92,150.92,5559.0,130.2998,130.317,130.1876,130.1876,5559.0
2019-05-15 13:10:00,150.92,151.01,150.76,150.82,6931.0,130.1876,130.2653,130.0496,130.1014,6931.0
2019-05-15 13:20:00,150.82,150.83,150.65,150.74,8643.0,130.1014,130.11,129.9547,130.0324,8643.0
2019-05-15 13:30:00,150.75,150.92,150.67,150.92,13076.0,130.041,130.1876,129.972,130.1876,13076.0
2019-05-15 13:40:00,150.85,150.96,150.78,150.9,5080.0,130.1273,130.2221,130.0669,130.1704,5080.0
2019-05-15 13:50:00,150.94,151.05,150.85,151.05,13458.0,130.2049,130.2998,130.1273,130.2998,13458.0
2019-05-15 14:00:00,151.06,151.32,151.04,151.24,9642.0,130.3084,130.5327,130.2912,130.4637,9642.0
2019-05-15 14:10:00,151.29,151.33,151.2,151.27,6302.0,130.5068,130.5413,130.4292,130.4896,6302.0
2019-05-15 14:20:00,151.32,151.41,151.27,151.4,8399.0,130.5327,130.6103,130.4896,130.6017,8399.0
2019-05-15 14:30:00,151.41,151.55,151.36,151.48,6377.0,130.6103,130.7311,130.5672,130.6707,6377.0
2019-05-15 14:40:00,151.48,151.62,151.44,151.57,7340.0,130.6707,130.7915,130.6362,130.7483,7340.0
2019-05-15 14:50:00,151.6,151.8,151.58,151.64,22473.0,130.7742,130.9467,130.757,130.8087,22473.0
2019-05-15 15:00:00,151.6,151.65,151.4,151.55,9586.0,130.7742,130.8174,130.6017,130.7311,9586.0
2019-05-15 15:10:00,151.57,151.69,151.45,151.57,11325.0,130.7483,130.8519,130.6448,130.7483,11325.0
2019-05-15 15:20:00,151.57,151.85,151.55,151.76,19356.0,130.7483,130.9899,130.7311,130.9122,19356.0
2019-05-15 15:30:00,151.76,151.83,151.36,151.46,36265.0,130.9122,130.9726,130.5672,130.6535,36265.0
2019-05-15 15:40:00,151.42,151.43,151.11,151.11,52647.0,130.619,130.6276,130.3515,130.3515,52647.0
2019-05-15 15:50:00,151.13,151.49,150.89,151.04,169547.0,130.3688,130.6793,130.1618,130.2912,169547.0
2019-05-16 09:30:00,152.1,152.35,151.18,151.49,25543.0,131.2055,131.4212,130.4119,130.6793,25543.0
2019-05-16 09:40:00,151.57,152.53,151.48,152.45,16109.0,130.7483,131.5765,130.6707,131.5075,16109.0
2019-05-16 09:50:00,152.5,152.91,152.5,152.9,23447.0,131.5506,131.9043,131.5506,131.8956,23447.0
2019-05-16 10:00:00,152.89,152.93,152.42,152.6,13683.0,131.887,131.9215,131.4816,131.6368,13683.0
2019-05-16 10:10:00,152.54,152.69,152.13,152.69,14985.0,131.5851,131.7145,131.2314,131.7145,14985.0
2019-05-16 10:20:00,152.65,152.8,152.38,152.79,12321.0,131.68,131.8094,131.4471,131.8007,12321.0
2019-05-16 10:30:00,152.77,152.79,152.38,152.51,12808.0,131.7835,131.8007,131.4471,131.5592,12808.0
2019-05-16 10:40:00,152.51,152.67,152.48,152.66,7424.0,131.5592,131.6972,131.5333,131.6886,7424.0
2019-05-16 10:50:00,152.73,153.14,152.61,153.14,9770.0,131.749,132.1027,131.6455,132.1027,9770.0
2019-05-16 11:00:00,153.11,153.15,152.58,152.64,16733.0,132.0768,132.1113,131.6196,131.6714,16733.0
2019-05-16 11:10:00,152.68,152.95,152.6,152.95,8425.0,131.7059,131.9388,131.6368,131.9388,8425.0
2019-05-16 11:20:00,152.97,153.12,152.95,153.0,9106.0,131.956,132.0854,131.9388,131.9819,9106.0
2019-05-16 11:30:00,152.97,153.32,152.9,153.32,9854.0,131.956,132.2579,131.8956,132.2579,9854.0
2019-05-16 11:40:00,153.37,153.5,153.28,153.41,8961.0,132.3011,132.4132,132.2234,132.3356,8961.0
2019-05-16 11:50:00,153.43,153.5,153.26,153.39,10125.0,132.3528,132.4132,132.2062,132.3183,10125.0
2019-05-16 12:00:00,153.39,153.57,153.29,153.37,9494.0,132.3183,132.4736,132.2321,132.3011,9494.0
2019-05-16 12:10:00,153.36,153.65,153.31,153.61,7518.0,132.2924,132.5426,132.2493,132.5081,7518.0
2019-05-16 12:20:00,153.61,153.63,153.53,153.57,4380.0,132.5081,132.5254,132.4391,132.4736,4380.0
2019-05-16 12:30:00,153.58,153.66,153.49,153.52,7439.0,132.4822,132.5512,132.4046,132.4305,7439.0
2019-05-16 12:40:00,153.54,153.54,153.31,153.4,13172.0,132.4477,132.4477,132.2493,132.327,13172.0
2019-05-16 12:50:00,153.37,153.41,153.17,153.33,14725.0,132.3011,132.3356,132.1285,132.2666,14725.0
2019-05-16 13:00:00,153.35,153.43,153.21,153.32,10866.0,132.2838,132.3528,132.1631,132.2579,10866.0
2019-05-16 13:10:00,153.36,153.62,153.36,153.58,6836.0,132.2924,132.5167,132.2924,132.4822,6836.0
2019-05-16 13:20:00,153.59,153.6,153.46,153.49,9769.0,132.4909,132.4995,132.3787,132.4046,9769.0
2019-05-16 13:30:00,153.47,153.49,153.21,153.26,8333.0,132.3873,132.4046,132.1631,132.2062,8333.0
2019-05-16 13:40:00,153.21,153.3,153.1,153.16,7471.0,132.1631,132.2407,132.0682,132.1199,7471.0
2019-05-16 13:50:00,153.12,153.31,153.07,153.19,10502.0,132.0854,132.2493,132.0423,132.1458,10502.0
2019-05-16 14:00:00,153.18,153.3,153.14,153.2,8504.0,132.1372,132.2407,132.1027,132.1544,8504.0
2019-05-16 14:10:00,153.14,153.32,153.11,153.3,5356.0,132.1027,132.2579,132.0768,132.2407,5356.0
2019-05-16 14:20:00,153.29,153.54,153.2,153.54,9246.0,132.2321,132.4477,132.1544,132.4477,9246.0
2019-05-16 14:30:00,153.51,153.52,153.29,153.32,15210.0,132.4218,132.4305,132.2321,132.2579,15210.0
2019-05-16 14:40:00,153.36,153.36,153.18,153.28,8008.0,132.2924,132.2924,132.1372,132.2234,8008.0
2019-05-16 14:50:00,153.27,153.27,152.87,153.06,10304.0,132.2148,132.2148,131.8698,132.0337,10304.0
2019-05-16 15:00:00,153.03,153.05,152.47,152.53,21035.0,132.0078,132.025,131.5247,131.5765,21035.0
2019-05-16 15:10:00,152.57,152.59,152.35,152.45,19237.0,131.611,131.6282,131.4212,131.5075,19237.0
2019-05-16 15:20:00,152.47,152.85,152.47,152.85,19996.0,131.5247,131.8525,131.5247,131.8525,19996.0
2019-05-16 15:30:00,152.84,152.84,152.43,152.46,30560.0,131.8439,131.8439,131.4902,131.5161,30560.0
2019-05-16 15:40:00,152.46,152.49,151.99,152.22,36317.0,131.5161,131.542,131.1106,131.3091,36317.0
2019-05-16 15:50:00,152.28,152.52,152.08,152.46,95893.0,131.3608,131.5678,131.1883,131.5161,95893.0
2019-05-17 09:30:00,150.73,151.06,150.71,150.84,57810.0,130.0237,130.3084,130.0065,130.1186,57810.0
2019-05-17 09:40:00,150.87,151.03,150.39,150.42,16505.0,130.1445,130.2825,129.7304,129.7563,16505.0
2019-05-17 09:50:00,150.33,150.33,149.75,150.23,20251.0,129.6787,129.6787,129.1784,129.5924,20251.0
2019-05-17 10:00:00,150.27,150.83,150.25,150.6,24967.0,129.6269,130.11,129.6097,129.9116,24967.0
2019-05-17 10:10:00,150.62,150.65,150.21,150.42,26126.0,129.9288,129.9547,129.5752,129.7563,26126.0
2019-05-17 10:20:00,150.48,150.72,150.48,150.61,22778.0,129.8081,130.0151,129.8081,129.9202,22778.0
2019-05-17 10:30:00,150.64,151.01,150.56,150.76,27064.0,129.9461,130.2653,129.8771,130.0496,27064.0
2019-05-17 10:40:00,150.81,151.4,150.77,151.37,18786.0,130.0927,130.6017,130.0582,130.5758,18786.0
2019-05-17 10:50:00,151.43,152.07,151.43,151.85,15354.0,130.6276,131.1797,130.6276,130.9899,15354.0
2019-05-17 11:00:00,151.89,152.38,151.88,152.37,20134.0,131.0244,131.4471,131.0158,131.4384,20134.0
2019-05-17 11:10:00,152.31,152.7,152.31,152.43,16124.0,131.3867,131.7231,131.3867,131.4902,16124.0
2019-05-17 11:20:00,152.41,152.59,152.16,152.3,19183.0,131.473,131.6282,131.2573,131.3781,19183.0
2019-05-17 11:30:00,152.34,152.35,151.95,152.03,10140.0,131.4126,131.4212,131.0761,131.1452,10140.0
2019-05-17 11:40:00,152.08,152.18,151.91,151.99,7700.0,131.1883,131.2745,131.0416,131.1106,7700.0
2019-05-17 11:50:00,151.95,152.2,151.87,152.15,8569.0,131.0761,131.2918,131.0071,131.2487,8569.0
2019-05-17 12:00:00,152.2,152.27,151.73,151.82,13596.0,131.2918,131.3522,130.8864,130.964,13596.0
2019-05-17 12:10:00,151.82,151.88,151.65,151.69,12729.0,130.964,131.0158,130.8174,130.8519,12729.0
2019-05-17 12:20:00,151.73,151.74,151.46,151.51,16001.0,130.8864,130.895,130.6535,130.6966,16001.0
2019-05-17 12:30:00,151.5,151.62,151.33,151.58,11551.0,130.688,130.7915,130.5413,130.757,11551.0
2019-05-17 12:40:00,151.56,151.85,151.56,151.85,28778.0,130.7397,130.9899,130.7397,130.9899,28778.0
2019-05-17 12:50:00,151.85,151.9,151.75,151.82,18889.0,130.9899,131.033,130.9036,130.964,18889.0
2019-05-17 13:00:00,151.82,152.05,151.79,151.94,12711.0,130.964,131.1624,130.9381,131.0675,12711.0
2019-05-17 13:10:00,152.04,152.05,151.91,151.96,16565.0,131.1538,131.1624,131.0416,131.0848,16565.0
2019-05-17 13:20:00,152.0,152.03,151.81,151.81,13955.0,131.1193,131.1452,130.9554,130.9554,13955.0
2019-05-17 13:30:00,151.8,151.94,151.64,151.89,13559.0,130.9467,131.0675,130.8087,131.0244,13559.0
2019-05-17 13:40:00,151.92,151.92,151.68,151.74,13803.0,131.0503,131.0503,130.8432,130.895,13803.0
2019-05-17 13:50:00,151.72,151.88,151.63,151.82,7420.0,130.8777,131.0158,130.8001,130.964,7420.0
2019-05-17 14:00:00,151.82,151.97,151.69,151.75,8903.0,130.964,131.0934,130.8519,130.9036,8903.0
2019-05-17 14:10:00,151.74,151.74,151.56,151.67,11480.0,130.895,130.895,130.7397,130.8346,11480.0
2019-05-17 14:20:00,151.63,151.85,151.55,151.83,9160.0,130.8001,130.9899,130.7311,130.9726,9160.0
2019-05-17 14:30:00,151.85,151.94,151.65,151.76,11087.0,130.9899,131.0675,130.8174,130.9122,11087.0
2019-05-17 14:40:00,151.78,151.82,151.58,151.79,11636.0,130.9295,130.964,130.757,130.9381,11636.0
2019-05-17 14:50:00,151.85,151.88,151.62,151.79,11129.0,130.9899,131.0158,130.7915,130.9381,11129.0
2019-05-17 15:00:00,151.8,151.82,150.66,150.75,26964.0,130.9467,130.964,129.9634,130.041,26964.0
2019-05-17 15:10:00,150.68,150.83,150.52,150.67,13893.0,129.9806,130.11,129.8426,129.972,13893.0
2019-05-17 15:20:00,150.63,150.87,150.49,150.83,20886.0,129.9375,130.1445,129.8167,130.11,20886.0
2019-05-17 15:30:00,150.83,150.83,150.45,150.56,29443.0,130.11,130.11,129.7822,129.8771,29443.0
2019-05-17 15:40:00,150.51,150.78,150.3,150.6,27804.0,129.834,130.0669,129.6528,129.9116,27804.0
2019-05-17 15:50:00,150.59,150.94,150.49,150.59,66836.0,129.903,130.2049,129.8167,129.903,66836.0
2019-05-20 09:30:00,149.67,150.11,148.98,149.33,39855.0,129.1094,129.4889,128.5141,128.8161,39855.0
2019-05-20 09:40:00,149.28,149.95,149.11,149.4,24749.0,128.7729,129.3509,128.6263,128.8764,24749.0
2019-05-20 09:50:00,149.4,149.62,148.76,149.48,28218.0,128.8764,129.0662,128.3244,128.9455,28218.0
2019-05-20 10:00:00,149.47,149.47,149.03,149.35,25828.0,128.9368,128.9368,128.5573,128.8333,25828.0
2019-05-20 10:10:00,149.17,149.56,149.09,149.4,18095.0,128.678,129.0145,128.609,128.8764,18095.0
2019-05-20 10:20:00,149.36,149.86,149.33,149.71,16590.0,128.8419,129.2733,128.8161,129.1439,16590.0
2019-05-20 10:30:00,149.71,150.02,149.53,149.69,36437.0,129.1439,129.4113,128.9886,129.1266,36437.0
2019-05-20 10:40:00,149.67,150.01,149.65,149.65,16530.0,129.1094,129.4026,129.0921,129.0921,16530.0
2019-05-20 10:50:00,149.58,150.09,149.58,150.03,13700.0,129.0317,129.4717,129.0317,129.4199,13700.0
2019-05-20 11:00:00,150.05,150.12,149.55,149.61,14919.0,129.4372,129.4975,129.0058,129.0576,14919.0
2019-05-20 11:10:00,149.64,149.89,149.57,149.61,14406.0,129.0835,129.2991,129.0231,129.0576,14406.0
2019-05-20 11:20:00,149.58,149.86,149.42,149.75,16021.0,129.0317,129.2733,128.8937,129.1784,16021.0
2019-05-20 11:30:00,149.8,150.03,149.59,149.59,14699.0,129.2215,129.4199,129.0403,129.0403,14699.0
2019-05-20 11:40:00,149.67,150.0,149.59,149.93,9312.0,129.1094,129.394,129.0403,129.3336,9312.0
2019-05-20 11:50:00,149.96,150.02,149.7,149.83,9419.0,129.3595,129.4113,129.1352,129.2474,9419.0
2019-05-20 12:00:00,149.88,150.12,149.79,150.1,9769.0,129.2905,129.4975,129.2129,129.4803,9769.0
2019-05-20 12:10:00,150.1,150.28,150.1,150.1,11675.0,129.4803,129.6356,129.4803,129.4803,11675.0
2019-05-20 12:20:00,150.13,150.21,149.87,149.88,9200.0,129.5062,129.5752,129.2819,129.2905,9200.0
2019-05-20 12:30:00,149.9,150.1,149.72,150.05,10720.0,129.3078,129.4803,129.1525,129.4372,10720.0
2019-05-20 12:40:00,149.99,149.99,149.81,149.99,6195.0,129.3854,129.3854,129.2301,129.3854,6195.0
2019-05-20 12:50:00,149.98,150.09,149.79,149.87,5969.0,129.3768,129.4717,129.2129,129.2819,5969.0
2019-05-20 13:00:00,149.86,149.91,149.73,149.75,6492.0,129.2733,129.3164,129.1611,129.1784,6492.0
2019-05-20 13:10:00,149.77,150.06,149.77,149.99,7700.0,129.1956,129.4458,129.1956,129.3854,7700.0
2019-05-20 13:20:00,150.07,150.1,149.92,150.09,7878.0,129.4544,129.4803,129.325,129.4717,7878.0
2019-05-20 13:30:00,150.07,150.2,150.03,150.15,8034.0,129.4544,129.5665,129.4199,129.5234,8034.0
2019-05-20 13:40:00,150.13,150.21,150.0,150.17,11203.0,129.5062,129.5752,129.394,129.5407,11203.0
2019-05-20 13:50:00,150.18,150.19,149.78,149.89,12801.0,129.5493,129.5579,129.2042,129.2991,12801.0
2019-05-20 14:00:00,149.89,149.93,149.71,149.72,5666.0,129.2991,129.3336,129.1439,129.1525,5666.0
2019-05-20 14:10:00,149.76,149.93,149.63,149.69,8359.0,129.187,129.3336,129.0748,129.1266,8359.0
2019-05-20 14:20:00,149.73,149.76,149.51,149.53,9186.0,129.1611,129.187,128.9713,128.9886,9186.0
2019-05-20 14:30:00,149.57,149.66,149.19,149.22,12281.0,129.0231,129.1007,128.6953,128.7212,12281.0
2019-05-20 14:40:00,149.18,149.42,149.12,149.12,13550.0,128.6867,128.8937,128.6349,128.6349,13550.0
2019-05-20 14:50:00,149.17,149.29,149.1,149.29,12383.0,128.678,128.7816,128.6177,128.7816,12383.0
2019-05-20 15:00:00,149.31,149.34,149.09,149.09,12520.0,128.7988,128.8247,128.609,128.609,12520.0
2019-05-20 15:10:00,149.1,149.17,148.78,149.17,16294.0,128.6177,128.678,128.3416,128.678,16294.0
2019-05-20 15:20:00,149.14,149.28,149.03,149.28,13190.0,128.6522,128.7729,128.5573,128.7729,13190.0
2019-05-20 15:30:00,149.27,149.71,149.21,149.59,22093.0,128.7643,129.1439,128.7125,129.0403,22093.0
2019-05-20 15:40:00,149.6,149.68,149.42,149.44,27318.0,129.049,129.118,128.8937,128.9109,27318.0
2019-05-20 15:50:00,149.45,149.57,149.29,149.38,82387.0,128.9196,129.0231,128.7816,128.8592,82387.0
2019-05-21 09:30:00,150.63,151.43,150.35,150.58,25535.0,129.9375,130.6276,129.6959,129.8943,25535.0
2019-05-21 09:40:00,150.56,150.77,150.22,150.22,8355.0,129.8771,130.0582,129.5838,129.5838,8355.0
2019-05-21 09:50:00,150.22,150.23,149.61,149.94,19196.0,129.5838,129.5924,129.0576,129.3423,19196.0
2019-05-21 10:00:00,149.88,150.16,149.84,150.04,14794.0,129.2905,129.532,129.256,129.4285,14794.0
2019-05-21 10:10:00,150.11,150.49,149.91,150.49,12732.0,129.4889,129.8167,129.3164,129.8167,12732.0
2019-05-21 10:20:00,150.56,150.56,150.27,150.46,17706.0,129.8771,129.8771,129.6269,129.7908,17706.0
2019-05-21 10:30:00,150.53,150.86,150.44,150.74,21297.0,129.8512,130.1359,129.7736,130.0324,21297.0
2019-05-21 10:40:00,150.73,150.81,150.51,150.53,19206.0,130.0237,130.0927,129.834,129.8512,19206.0
2019-05-21 10:50:00,150.54,150.8,150.53,150.64,19075.0,129.8598,130.0841,129.8512,129.9461,19075.0
2019-05-21 11:00:00,150.66,150.8,150.41,150.76,13044.0,129.9634,130.0841,129.7477,130.0496,13044.0
2019-05-21 11:10:00,150.76,150.9,150.64,150.67,6719.0,130.0496,130.1704,129.9461,129.972,6719.0
2019-05-21 11:20:00,150.68,150.71,150.48,150.5,6937.0,129.9806,130.0065,129.8081,129.8253,6937.0
2019-05-21 11:30:00,150.51,150.59,150.34,150.53,7928.0,129.834,129.903,129.6873,129.8512,7928.0
2019-05-21 11:40:00,150.56,150.56,150.34,150.38,7153.0,129.8771,129.8771,129.6873,129.7218,7153.0
2019-05-21 11:50:00,150.36,150.54,150.18,150.3,16055.0,129.7046,129.8598,129.5493,129.6528,16055.0
2019-05-21 12:00:00,150.32,150.35,150.05,150.33,51568.0,129.6701,129.6959,129.4372,129.6787,51568.0
2019-05-21 12:10:00,150.36,150.48,150.27,150.34,4730.0,129.7046,129.8081,129.6269,129.6873,4730.0
2019-05-21 12:20:00,150.33,150.54,150.33,150.51,10266.0,129.6787,129.8598,129.6787,129.834,10266.0
2019-05-21 12:30:00,150.56,150.57,150.5,150.51,9030.0,129.8771,129.8857,129.8253,129.834,9030.0
2019-05-21 12:40:00,150.54,150.72,150.53,150.53,5850.0,129.8598,130.0151,129.8512,129.8512,5850.0
2019-05-21 12:50:00,150.54,150.69,150.46,150.69,6614.0,129.8598,129.9892,129.7908,129.9892,6614.0
2019-05-21 13:00:00,150.73,150.75,150.61,150.66,6500.0,130.0237,130.041,129.9202,129.9634,6500.0
2019-05-21 13:10:00,150.64,150.74,150.63,150.74,5343.0,129.9461,130.0324,129.9375,130.0324,5343.0
2019-05-21 13:20:00,150.74,150.86,150.72,150.72,6357.0,130.0324,130.1359,130.0151,130.0151,6357.0
2019-05-21 13:30:00,150.74,150.84,150.63,150.73,7806.0,130.0324,130.1186,129.9375,130.0237,7806.0
2019-05-21 13:40:00,150.74,150.75,150.61,150.66,7044.0,130.0324,130.041,129.9202,129.9634,7044.0
2019-05-21 13:50:00,150.62,150.68,150.57,150.66,3983.0,129.9288,129.9806,129.8857,129.9634,3983.0
2019-05-21 14:00:00,150.69,150.74,150.65,150.67,8376.0,129.9892,130.0324,129.9547,129.972,8376.0
2019-05-21 14:10:00,150.7,150.81,150.63,150.81,4564.0,129.9979,130.0927,129.9375,130.0927,4564.0
2019-05-21 14:20:00,150.78,150.94,150.73,150.9,7863.0,130.0669,130.2049,130.0237,130.1704,7863.0
2019-05-21 14:30:00,150.93,150.99,150.79,150.83,6721.0,130.1963,130.248,130.0755,130.11,6721.0
2019-05-21 14:40:00,150.88,151.02,150.87,150.9,5094.0,130.1531,130.2739,130.1445,130.1704,5094.0
2019-05-21 14:50:00,150.93,150.93,150.77,150.89,12305.0,130.1963,130.1963,130.0582,130.1618,12305.0
2019-05-21 15:00:00,150.86,150.9,150.73,150.86,10526.0,130.1359,130.1704,130.0237,130.1359,10526.0
2019-05-21 15:10:00,150.84,150.96,150.74,150.9,18276.0,130.1186,130.2221,130.0324,130.1704,18276.0
2019-05-21 15:20:00,150.89,151.25,150.87,151.25,11526.0,130.1618,130.4723,130.1445,130.4723,11526.0
2019-05-21 15:30:00,151.22,151.5,151.2,151.48,19812.0,130.4464,130.688,130.4292,130.6707,19812.0
2019-05-21 15:40:00,151.47,151.49,151.17,151.31,29037.0,130.6621,130.6793,130.4033,130.5241,29037.0
2019-05-21 15:50:00,151.32,151.34,151.12,151.2,47367.0,130.5327,130.5499,130.3602,130.4292,47367.0
2019-05-22 09:30:00,150.84,151.75,150.67,150.84,26204.0,130.1186,130.9036,129.972,130.1186,26204.0
2019-05-22 09:40:00,150.84,150.94,150.54,150.76,5300.0,130.1186,130.2049,129.8598,130.0496,5300.0
2019-05-22 09:50:00,150.75,151.26,150.7,151.22,16616.0,130.041,130.4809,129.9979,130.4464,16616.0
2019-05-22 10:00:00,151.24,151.26,150.86,150.99,25370.0,130.4637,130.4809,130.1359,130.248,25370.0
2019-05-22 10:10:00,150.97,151.46,150.73,151.46,18251.0,130.2308,130.6535,130.0237,130.6535,18251.0
2019-05-22 10:20:00,151.4,151.73,151.34,151.45,12289.0,130.6017,130.8864,130.5499,130.6448,12289.0
2019-05-22 10:30:00,151.41,151.46,151.0,151.06,16390.0,130.6103,130.6535,130.2566,130.3084,16390.0
2019-05-22 10:40:00,151.02,151.22,150.88,151.19,9979.0,130.2739,130.4464,130.1531,130.4205,9979.0
2019-05-22 10:50:00,151.23,151.42,150.89,151.05,9830.0,130.4551,130.619,130.1618,130.2998,9830.0
2019-05-22 11:00:00,151.02,151.07,150.68,150.83,12035.0,130.2739,130.317,129.9806,130.11,12035.0
2019-05-22 11:10:00,150.79,151.17,150.77,151.1,9546.0,130.0755,130.4033,130.0582,130.3429,9546.0
2019-05-22 11:20:00,151.14,151.37,151.08,151.34,9939.0,130.3774,130.5758,130.3257,130.5499,9939.0
2019-05-22 11:30:00,151.34,151.57,151.19,151.24,12940.0,130.5499,130.7483,130.4205,130.4637,12940.0
2019-05-22 11:40:00,151.27,151.29,151.06,151.16,7785.0,130.4896,130.5068,130.3084,130.3947,7785.0
2019-05-22 11:50:00,151.18,151.32,151.13,151.23,7716.0,130.4119,130.5327,130.3688,130.4551,7716.0
2019-05-22 12:00:00,151.3,151.3,150.98,151.11,9917.0,130.5154,130.5154,130.2394,130.3515,9917.0
2019-05-22 12:10:00,151.1,151.1,150.83,150.92,10214.0,130.3429,130.3429,130.11,130.1876,10214.0
2019-05-22 12:20:00,150.92,150.98,150.68,150.7,9986.0,130.1876,130.2394,129.9806,129.9979,9986.0
2019-05-22 12:30:00,150.71,150.75,150.52,150.68,8487.0,130.0065,130.041,129.8426,129.9806,8487.0
2019-05-22 12:40:00,150.67,150.67,150.31,150.46,11461.0,129.972,129.972,129.6614,129.7908,11461.0
2019-05-22 12:50:00,150.45,150.55,150.41,150.41,7709.0,129.7822,129.8685,129.7477,129.7477,7709.0
2019-05-22 13:00:00,150.34,150.49,150.23,150.28,8971.0,129.6873,129.8167,129.5924,129.6356,8971.0
2019-05-22 13:10:00,150.25,150.49,150.22,150.47,10063.0,129.6097,129.8167,129.5838,129.7995,10063.0
2019-05-22 13:20:00,150.47,150.47,150.33,150.45,14454.0,129.7995,129.7995,129.6787,129.7822,14454.0
2019-05-22 13:30:00,150.44,150.48,150.27,150.34,9410.0,129.7736,129.8081,129.6269,129.6873,9410.0
2019-05-22 13:40:00,150.38,150.56,150.32,150.48,11212.0,129.7218,129.8771,129.6701,129.8081,11212.0
2019-05-22 13:50:00,150.48,150.6,150.43,150.55,9562.0,129.8081,129.9116,129.7649,129.8685,9562.0
2019-05-22 14:00:00,150.55,150.55,150.3,150.4,11535.0,129.8685,129.8685,129.6528,129.7391,11535.0
2019-05-22 14:10:00,150.39,150.43,150.16,150.26,12127.0,129.7304,129.7649,129.532,129.6183,12127.0
2019-05-22 14:20:00,150.3,150.37,150.15,150.22,9031.0,129.6528,129.7132,129.5234,129.5838,9031.0
2019-05-22 14:30:00,150.23,150.6,150.23,150.48,10393.0,129.5924,129.9116,129.5924,129.8081,10393.0
2019-05-22 14:40:00,150.48,150.72,150.48,150.7,11998.0,129.8081,130.0151,129.8081,129.9979,11998.0
2019-05-22 14:50:00,150.69,150.76,150.58,150.75,18127.0,129.9892,130.0496,129.8943,130.041,18127.0
2019-05-22 15:00:00,150.74,150.84,150.58,150.62,15383.0,130.0324,130.1186,129.8943,129.9288,15383.0
2019-05-22 15:10:00,150.64,150.68,150.25,150.33,12889.0,129.9461,129.9806,129.6097,129.6787,12889.0
2019-05-22 15:20:00,150.29,150.44,150.24,150.31,10990.0,129.6442,129.7736,129.6011,129.6614,10990.0
2019-05-22 15:30:00,150.31,150.36,150.16,150.29,25980.0,129.6614,129.7046,129.532,129.6442,25980.0
2019-05-22 15:40:00,150.29,150.33,150.14,150.15,23231.0,129.6442,129.6787,129.5148,129.5234,23231.0
2019-05-22 15:50:00,150.14,150.25,149.95,149.96,58170.0,129.5148,129.6097,129.3509,129.3595,58170.0
2019-05-23 09:30:00,147.98,148.12,147.0,147.1,72682.0,127.6515,127.7723,126.8061,126.8924,72682.0
2019-05-23 09:40:00,147.1,147.33,146.25,146.25,40562.0,126.8924,127.0908,126.1592,126.1592,40562.0
2019-05-23 09:50:00,146.29,146.3,145.47,146.23,72020.0,126.1937,126.2023,125.4863,126.1419,72020.0
2019-05-23 10:00:00,146.29,146.93,146.17,146.48,38376.0,126.1937,126.7458,126.0902,126.3576,38376.0
2019-05-23 10:10:00,146.48,146.9,146.35,146.68,20144.0,126.3576,126.7199,126.2454,126.5301,20144.0
2019-05-23 10:20:00,146.71,147.1,146.47,147.1,21885.0,126.556,126.8924,126.3489,126.8924,21885.0
2019-05-23 10:30:00,147.09,147.46,147.02,147.46,21366.0,126.8838,127.2029,126.8234,127.2029,21366.0
2019-05-23 10:40:00,147.49,147.87,147.39,147.42,22151.0,127.2288,127.5566,127.1426,127.1684,22151.0
2019-05-23 10:50:00,147.56,148.05,147.54,147.97,16542.0,127.2892,127.7119,127.272,127.6429,16542.0
2019-05-23 11:00:00,147.9,147.92,147.5,147.5,20948.0,127.5825,127.5998,127.2375,127.2375,20948.0
2019-05-23 11:10:00,147.52,147.54,147.03,147.14,15289.0,127.2547,127.272,126.832,126.9269,15289.0
2019-05-23 11:20:00,147.16,147.31,146.84,146.96,43164.0,126.9442,127.0736,126.6681,126.7716,43164.0
2019-05-23 11:30:00,146.96,147.05,146.76,146.88,22263.0,126.7716,126.8493,126.5991,126.7026,22263.0
2019-05-23 11:40:00,146.87,146.88,146.55,146.68,13797.0,126.694,126.7026,126.418,126.5301,13797.0
2019-05-23 11:50:00,146.7,146.8,146.09,146.42,42616.0,126.5474,126.6336,126.0211,126.3058,42616.0
2019-05-23 12:00:00,146.45,146.91,146.45,146.64,32572.0,126.3317,126.7285,126.3317,126.4956,32572.0
2019-05-23 12:10:00,146.59,146.74,146.55,146.72,25502.0,126.4525,126.5819,126.418,126.5646,25502.0
2019-05-23 12:20:00,146.69,146.83,146.33,146.78,26157.0,126.5387,126.6595,126.2282,126.6164,26157.0
2019-05-23 12:30:00,146.8,146.82,146.36,146.37,22905.0,126.6336,126.6509,126.2541,126.2627,22905.0
2019-05-23 12:40:00,146.38,146.48,146.2,146.32,22755.0,126.2713,126.3576,126.116,126.2196,22755.0
2019-05-23 12:50:00,146.31,146.31,145.79,145.83,47401.0,126.2109,126.2109,125.7624,125.7969,47401.0
2019-05-23 13:00:00,145.82,145.96,145.62,145.89,30814.0,125.7882,125.909,125.6157,125.8486,30814.0
2019-05-23 13:10:00,145.88,145.96,145.79,145.84,23316.0,125.84,125.909,125.7624,125.8055,23316.0
2019-05-23 13:20:00,145.81,146.15,145.78,146.03,23524.0,125.7796,126.0729,125.7537,125.9694,23524.0
2019-05-23 13:30:00,146.01,146.22,145.95,146.22,24042.0,125.9521,126.1333,125.9004,126.1333,24042.0
2019-05-23 13:40:00,146.26,146.26,145.99,145.99,20396.0,126.1678,126.1678,125.9349,125.9349,20396.0
2019-05-23 13:50:00,145.99,146.17,145.92,146.17,16581.0,125.9349,126.0902,125.8745,126.0902,16581.0
2019-05-23 14:00:00,146.15,146.28,145.99,146.04,28829.0,126.0729,126.185,125.9349,125.978,28829.0
2019-05-23 14:10:00,146.05,146.15,146.01,146.13,27474.0,125.9866,126.0729,125.9521,126.0557,27474.0
2019-05-23 14:20:00,146.15,146.26,145.71,145.71,26840.0,126.0729,126.1678,125.6934,125.6934,26840.0
2019-05-23 14:30:00,145.73,145.93,145.73,145.8,27223.0,125.7106,125.8831,125.7106,125.771,27223.0
2019-05-23 14:40:00,145.81,145.88,145.56,145.57,30567.0,125.7796,125.84,125.564,125.5726,30567.0
2019-05-23 14:50:00,145.55,145.8,145.46,145.78,67625.0,125.5553,125.771,125.4777,125.7537,67625.0
2019-05-23 15:00:00,145.78,145.89,145.65,145.74,35670.0,125.7537,125.8486,125.6416,125.7192,35670.0
2019-05-23 15:10:00,145.75,146.32,145.72,146.21,38748.0,125.7279,126.2196,125.702,126.1247,38748.0
2019-05-23 15:20:00,146.22,146.88,146.22,146.77,36290.0,126.1333,126.7026,126.1333,126.6077,36290.0
2019-05-23 15:30:00,146.74,146.85,146.48,146.49,41992.0,126.5819,126.6767,126.3576,126.3662,41992.0
2019-05-23 15:40:00,146.46,146.5,146.06,146.13,55365.0,126.3403,126.3748,125.9953,126.0557,55365.0
2019-05-23 15:50:00,146.12,146.4,146.07,146.29,167978.0,126.047,126.2886,126.0039,126.1937,167978.0
2019-05-24 09:30:00,146.94,147.76,146.94,147.48,37951.0,126.7544,127.4617,126.7544,127.2202,37951.0
2019-05-24 09:40:00,147.48,147.54,147.03,147.08,8763.0,127.2202,127.272,126.832,126.8751,8763.0
2019-05-24 09:50:00,147.09,147.09,146.7,146.7,14555.0,126.8838,126.8838,126.5474,126.5474,14555.0
2019-05-24 10:00:00,146.75,146.88,146.29,146.39,10949.0,126.5905,126.7026,126.1937,126.2799,10949.0
2019-05-24 10:10:00,146.3,146.37,146.07,146.17,26483.0,126.2023,126.2627,126.0039,126.0902,26483.0
2019-05-24 10:20:00,146.12,146.28,145.84,145.86,28030.0,126.047,126.185,125.8055,125.8227,28030.0
2019-05-24 10:30:00,145.91,146.15,145.84,146.12,12176.0,125.8659,126.0729,125.8055,126.047,12176.0
2019-05-24 10:40:00,146.03,146.27,145.93,145.93,8218.0,125.9694,126.1764,125.8831,125.8831,8218.0
2019-05-24 10:50:00,145.96,145.96,145.61,145.68,13088.0,125.909,125.909,125.6071,125.6675,13088.0
2019-05-24 11:00:00,145.62,145.93,145.62,145.83,9601.0,125.6157,125.8831,125.6157,125.7969,9601.0
2019-05-24 11:10:00,145.82,145.84,145.47,145.54,12007.0,125.7882,125.8055,125.4863,125.5467,12007.0
2019-05-24 11:20:00,145.59,145.74,145.47,145.62,20000.0,125.5898,125.7192,125.4863,125.6157,20000.0
2019-05-24 11:30:00,145.65,145.95,145.59,145.95,6395.0,125.6416,125.9004,125.5898,125.9004,6395.0
2019-05-24 11:40:00,145.9,146.01,145.76,145.96,11169.0,125.8573,125.9521,125.7365,125.909,11169.0
2019-05-24 11:50:00,146.03,146.22,146.0,146.09,7035.0,125.9694,126.1333,125.9435,126.0211,7035.0
2019-05-24 12:00:00,146.12,146.21,146.07,146.09,12219.0,126.047,126.1247,126.0039,126.0211,12219.0
2019-05-24 12:10:00,146.07,146.14,145.82,145.83,12385.0,126.0039,126.0643,125.7882,125.7969,12385.0
2019-05-24 12:20:00,145.92,146.06,145.92,146.04,8370.0,125.8745,125.9953,125.8745,125.978,8370.0
2019-05-24 12:30:00,146.02,146.32,146.02,146.32,8800.0,125.9608,126.2196,125.9608,126.2196,8800.0
2019-05-24 12:40:00,146.34,146.34,146.18,146.21,8016.0,126.2368,126.2368,126.0988,126.1247,8016.0
2019-05-24 12:50:00,146.23,146.52,146.21,146.51,7576.0,126.1419,126.3921,126.1247,126.3835,7576.0
2019-05-24 13:00:00,146.53,146.58,146.37,146.44,4101.0,126.4007,126.4438,126.2627,126.3231,4101.0
2019-05-24 13:10:00,146.43,146.47,146.29,146.47,8778.0,126.3144,126.3489,126.1937,126.3489,8778.0
2019-05-24 13:20:00,146.49,146.53,146.24,146.29,6984.0,126.3662,126.4007,126.1505,126.1937,6984.0
2019-05-24 13:30:00,146.29,146.35,146.19,146.32,5679.0,126.1937,126.2454,126.1074,126.2196,5679.0
2019-05-24 13:40:00,146.34,146.49,146.29,146.4,7473.0,126.2368,126.3662,126.1937,126.2886,7473.0
2019-05-24 13:50:00,146.44,146.54,146.29,146.38,6404.0,126.3231,126.4093,126.1937,126.2713,6404.0
2019-05-24 14:00:00,146.39,146.41,146.08,146.19,10107.0,126.2799,126.2972,126.0125,126.1074,10107.0
2019-05-24 14:10:00,146.19,146.23,146.02,146.05,10480.0,126.1074,126.1419,125.9608,125.9866,10480.0
2019-05-24 14:20:00,146.05,146.13,145.96,146.0,9825.0,125.9866,126.0557,125.909,125.9435,9825.0
2019-05-24 14:30:00,146.01,146.14,145.96,146.1,11816.0,125.9521,126.0643,125.909,126.0298,11816.0
2019-05-24 14:40:00,146.1,146.15,145.95,146.01,16819.0,126.0298,126.0729,125.9004,125.9521,16819.0
2019-05-24 14:50:00,145.97,146.07,145.93,145.97,9794.0,125.9176,126.0039,125.8831,125.9176,9794.0
2019-05-24 15:00:00,145.96,146.14,145.96,146.09,17010.0,125.909,126.0643,125.909,126.0211,17010.0
2019-05-24 15:10:00,146.1,146.13,145.92,145.92,20164.0,126.0298,126.0557,125.8745,125.8745,20164.0
2019-05-24 15:20:00,145.95,146.15,145.93,146.03,22119.0,125.9004,126.0729,125.8831,125.9694,22119.0
2019-05-24 15:30:00,146.04,146.04,145.92,146.0,28478.0,125.978,125.978,125.8745,125.9435,28478.0
2019-05-24 15:40:00,146.0,146.01,145.7,145.76,45776.0,125.9435,125.9521,125.6847,125.7365,45776.0
2019-05-24 15:50:00,145.79,145.93,145.52,145.75,131379.0,125.7624,125.8831,125.5295,125.7279,131379.0
2019-05-28 09:30:00,146.7,147.46,146.0,146.0,31392.0,126.5474,127.2029,125.9435,125.9435,31392.0
2019-05-28 09:40:00,145.95,146.17,145.82,146.09,12075.0,125.9004,126.0902,125.7882,126.0211,12075.0
2019-05-28 09:50:00,146.09,146.09,145.49,145.53,26987.0,126.0211,126.0211,125.5036,125.5381,26987.0
2019-05-28 10:00:00,145.45,145.45,145.07,145.16,21691.0,125.4691,125.4691,125.1413,125.2189,21691.0
2019-05-28 10:10:00,145.15,145.2,144.49,144.53,23916.0,125.2103,125.2534,124.6409,124.6755,23916.0
2019-05-28 10:20:00,144.59,145.04,144.54,144.98,25145.0,124.7272,125.1154,124.6841,125.0636,25145.0
2019-05-28 10:30:00,145.0,145.02,144.69,144.7,15726.0,125.0809,125.0981,124.8135,124.8221,15726.0
2019-05-28 10:40:00,144.7,144.75,144.38,144.45,33967.0,124.8221,124.8652,124.5461,124.6064,33967.0
2019-05-28 10:50:00,144.47,144.66,143.81,144.54,40776.0,124.6237,124.7876,124.0544,124.6841,40776.0
2019-05-28 11:00:00,144.48,144.81,144.46,144.54,24599.0,124.6323,124.917,124.6151,124.6841,24599.0
2019-05-28 11:10:00,144.62,144.91,144.49,144.84,22398.0,124.7531,125.0032,124.6409,124.9429,22398.0
2019-05-28 11:20:00,144.87,144.89,144.33,144.35,17100.0,124.9687,124.986,124.5029,124.5202,17100.0
2019-05-28 11:30:00,144.24,144.39,144.1,144.35,15562.0,124.4253,124.5547,124.3045,124.5202,15562.0
2019-05-28 11:40:00,144.34,144.64,144.33,144.53,24280.0,124.5116,124.7703,124.5029,124.6755,24280.0
2019-05-28 11:50:00,144.5,144.5,144.22,144.35,12998.0,124.6496,124.6496,124.408,124.5202,12998.0
2019-05-28 12:00:00,144.34,144.43,144.18,144.2,15861.0,124.5116,124.5892,124.3735,124.3908,15861.0
2019-05-28 12:10:00,144.2,144.39,144.19,144.21,13537.0,124.3908,124.5547,124.3822,124.3994,13537.0
2019-05-28 12:20:00,144.23,144.34,144.08,144.21,21689.0,124.4167,124.5116,124.2873,124.3994,21689.0
2019-05-28 12:30:00,144.25,144.32,144.18,144.32,12318.0,124.4339,124.4943,124.3735,124.4943,12318.0
2019-05-28 12:40:00,144.29,144.44,144.1,144.39,11336.0,124.4684,124.5978,124.3045,124.5547,11336.0
2019-05-28 12:50:00,144.38,144.47,144.15,144.16,16374.0,124.5461,124.6237,124.3477,124.3563,16374.0
2019-05-28 13:00:00,144.19,144.31,144.05,144.14,9820.0,124.3822,124.4857,124.2614,124.339,9820.0
2019-05-28 13:10:00,144.14,144.16,144.0,144.03,13899.0,124.339,124.3563,124.2183,124.2441,13899.0
2019-05-28 13:20:00,144.03,144.12,143.83,143.9,15430.0,124.2441,124.3218,124.0716,124.132,15430.0
2019-05-28 13:30:00,143.87,144.06,143.86,144.0,8825.0,124.1061,124.27,124.0975,124.2183,8825.0
2019-05-28 13:40:00,144.0,144.17,143.99,144.09,26857.0,124.2183,124.3649,124.2096,124.2959,26857.0
2019-05-28 13:50:00,144.09,144.14,143.86,143.9,23387.0,124.2959,124.339,124.0975,124.132,23387.0
2019-05-28 14:00:00,143.88,143.91,143.61,143.67,15460.0,124.1147,124.1406,123.8818,123.9336,15460.0
2019-05-28 14:10:00,143.65,143.68,143.51,143.56,32669.0,123.9163,123.9422,123.7956,123.8387,32669.0
2019-05-28 14:20:00,143.51,143.57,143.4,143.41,23778.0,123.7956,123.8473,123.7007,123.7093,23778.0
2019-05-28 14:30:00,143.39,143.52,143.27,143.45,29573.0,123.6921,123.8042,123.5885,123.7438,29573.0
2019-05-28 14:40:00,143.41,143.41,142.98,143.22,46275.0,123.7093,123.7093,123.3384,123.5454,46275.0
2019-05-28 14:50:00,143.2,143.24,142.95,143.05,35094.0,123.5282,123.5627,123.3125,123.3988,35094.0
2019-05-28 15:00:00,143.03,143.11,142.76,143.0,47895.0,123.3815,123.4505,123.1486,123.3556,47895.0
2019-05-28 15:10:00,143.0,143.0,142.75,142.84,35851.0,123.3556,123.3556,123.14,123.2176,35851.0
2019-05-28 15:20:00,142.85,142.93,142.71,142.73,36246.0,123.2262,123.2952,123.1055,123.1227,36246.0
2019-05-28 15:30:00,142.74,142.75,142.46,142.58,61916.0,123.1313,123.14,122.8898,122.9933,61916.0
2019-05-28 15:40:00,142.59,142.89,142.31,142.71,82802.0,123.002,123.2607,122.7604,123.1055,82802.0
2019-05-28 15:50:00,142.7,142.97,142.33,142.36,238246.0,123.0968,123.3298,122.7777,122.8036,238246.0
2019-05-29 09:30:00,141.53,141.75,141.2,141.5,43249.0,122.0876,122.2773,121.8029,122.0617,43249.0
2019-05-29 09:40:00,141.6,142.28,141.51,141.74,24496.0,122.148,122.7345,122.0703,122.2687,24496.0
2019-05-29 09:50:00,141.8,141.92,141.19,141.76,31766.0,122.3205,122.424,121.7943,122.286,31766.0
2019-05-29 10:00:00,141.8,142.05,141.65,141.77,60789.0,122.3205,122.5361,122.1911,122.2946,60789.0
2019-05-29 10:10:00,141.83,142.22,141.45,142.17,33394.0,122.3464,122.6828,122.0186,122.6397,33394.0
2019-05-29 10:20:00,142.13,142.38,141.92,142.35,24366.0,122.6051,122.8208,122.424,122.7949,24366.0
2019-05-29 10:30:00,142.34,142.71,142.1,142.19,32903.0,122.7863,123.1055,122.5793,122.6569,32903.0
2019-05-29 10:40:00,142.1,142.38,141.86,142.02,21510.0,122.5793,122.8208,122.3722,122.5103,21510.0
2019-05-29 10:50:00,142.04,142.12,141.64,141.7,20998.0,122.5275,122.5965,122.1825,122.2342,20998.0
2019-05-29 11:00:00,141.69,142.15,141.6,141.96,28341.0,122.2256,122.6224,122.148,122.4585,28341.0
2019-05-29 11:10:00,141.9,141.9,141.24,141.24,21696.0,122.4067,122.4067,121.8374,121.8374,21696.0
2019-05-29 11:20:00,141.23,141.23,140.73,140.9,31874.0,121.8288,121.8288,121.3975,121.5441,31874.0
2019-05-29 11:30:00,140.99,141.17,140.75,140.75,20914.0,121.6218,121.777,121.4147,121.4147,20914.0
2019-05-29 11:40:00,140.75,140.82,140.43,140.6,24965.0,121.4147,121.4751,121.1387,121.2853,24965.0
2019-05-29 11:50:00,140.64,140.7,140.31,140.67,17298.0,121.3198,121.3716,121.0352,121.3457,17298.0
2019-05-29 12:00:00,140.67,141.17,140.6,141.17,13736.0,121.3457,121.777,121.2853,121.777,13736.0
2019-05-29 12:10:00,141.16,141.24,140.9,140.9,19360.0,121.7684,121.8374,121.5441,121.5441,19360.0
2019-05-29 12:20:00,140.97,141.34,140.92,141.24,23575.0,121.6045,121.9237,121.5614,121.8374,23575.0
2019-05-29 12:30:00,141.22,141.34,141.14,141.34,28539.0,121.8202,121.9237,121.7511,121.9237,28539.0
2019-05-29 12:40:00,141.31,141.67,141.24,141.54,20083.0,121.8978,122.2083,121.8374,122.0962,20083.0
2019-05-29 12:50:00,141.57,141.65,141.28,141.34,12238.0,122.1221,122.1911,121.8719,121.9237,12238.0
2019-05-29 13:00:00,141.37,141.75,141.02,141.7,20057.0,121.9496,122.2773,121.6476,122.2342,20057.0
2019-05-29 13:10:00,141.75,141.96,141.54,141.55,19012.0,122.2773,122.4585,122.0962,122.1048,19012.0
2019-05-29 13:20:00,141.55,141.76,141.41,141.65,15854.0,122.1048,122.286,121.9841,122.1911,15854.0
2019-05-29 13:30:00,141.69,141.9,141.65,141.81,9419.0,122.2256,122.4067,122.1911,122.3291,9419.0
2019-05-29 13:40:00,141.9,141.94,141.71,141.82,12704.0,122.4067,122.4412,122.2428,122.3377,12704.0
2019-05-29 13:50:00,141.83,141.9,141.66,141.7,13699.0,122.3464,122.4067,122.1997,122.2342,13699.0
2019-05-29 14:00:00,141.71,141.91,141.71,141.75,9961.0,122.2428,122.4154,122.2428,122.2773,9961.0
2019-05-29 14:10:00,141.77,141.78,141.56,141.68,12370.0,122.2946,122.3032,122.1134,122.217,12370.0
2019-05-29 14:20:00,141.7,141.73,141.57,141.66,18897.0,122.2342,122.2601,122.1221,122.1997,18897.0
2019-05-29 14:30:00,141.66,141.66,141.25,141.31,24895.0,122.1997,122.1997,121.846,121.8978,24895.0
2019-05-29 14:40:00,141.28,141.28,141.08,141.16,20375.0,121.8719,121.8719,121.6994,121.7684,20375.0
2019-05-29 14:50:00,141.16,141.17,140.8,141.11,22599.0,121.7684,121.777,121.4579,121.7253,22599.0
2019-05-29 15:00:00,141.15,141.15,140.71,140.99,28094.0,121.7598,121.7598,121.3802,121.6218,28094.0
2019-05-29 15:10:00,140.99,141.09,140.88,140.89,18957.0,121.6218,121.708,121.5269,121.5355,18957.0
2019-05-29 15:20:00,140.87,141.14,140.83,141.14,24419.0,121.5182,121.7511,121.4837,121.7511,24419.0
2019-05-29 15:30:00,141.17,141.66,141.05,141.48,47740.0,121.777,122.1997,121.6735,122.0444,47740.0
2019-05-29 15:40:00,141.47,141.61,141.08,141.22,65988.0,122.0358,122.1566,121.6994,121.8202,65988.0
2019-05-29 15:50:00,141.19,141.47,140.85,141.35,158540.0,121.7943,122.0358,121.501,121.9323,158540.0
2019-05-30 09:30:00,141.61,142.41,141.51,142.19,29328.0,122.1566,122.8467,122.0703,122.6569,29328.0
2019-05-30 09:40:00,142.27,142.67,142.12,142.39,9159.0,122.7259,123.071,122.5965,122.8294,9159.0
2019-05-30 09:50:00,142.39,142.5,142.2,142.2,22204.0,122.8294,122.9243,122.6655,122.6655,22204.0
2019-05-30 10:00:00,142.14,142.47,142.08,142.23,28507.0,122.6138,122.8984,122.562,122.6914,28507.0
2019-05-30 10:10:00,142.25,142.25,141.67,141.92,20768.0,122.7087,122.7087,122.2083,122.424,20768.0
2019-05-30 10:20:00,141.93,142.02,141.84,141.93,10783.0,122.4326,122.5103,122.355,122.4326,10783.0
2019-05-30 10:30:00,141.95,142.35,141.92,142.14,9362.0,122.4499,122.7949,122.424,122.6138,9362.0
2019-05-30 10:40:00,142.14,142.14,141.76,141.8,21060.0,122.6138,122.6138,122.286,122.3205,21060.0
2019-05-30 10:50:00,141.84,141.87,141.35,141.39,32166.0,122.355,122.3809,121.9323,121.9668,32166.0
2019-05-30 11:00:00,141.39,141.5,141.21,141.47,48744.0,121.9668,122.0617,121.8115,122.0358,48744.0
2019-05-30 11:10:00,141.45,141.71,141.31,141.39,29115.0,122.0186,122.2428,121.8978,121.9668,29115.0
2019-05-30 11:20:00,141.42,141.46,141.12,141.2,24491.0,121.9927,122.0272,121.7339,121.8029,24491.0
2019-05-30 11:30:00,141.24,141.33,140.88,141.16,13517.0,121.8374,121.915,121.5269,121.7684,13517.0
2019-05-30 11:40:00,141.21,141.23,140.91,141.01,11564.0,121.8115,121.8288,121.5527,121.639,11564.0
2019-05-30 11:50:00,141.05,141.18,140.85,141.18,8535.0,121.6735,121.7857,121.501,121.7857,8535.0
2019-05-30 12:00:00,141.25,141.26,141.01,141.15,23369.0,121.846,121.8547,121.639,121.7598,23369.0
2019-05-30 12:10:00,141.16,141.35,141.08,141.26,14825.0,121.7684,121.9323,121.6994,121.8547,14825.0
2019-05-30 12:20:00,141.24,141.48,141.17,141.27,5166.0,121.8374,122.0444,121.777,121.8633,5166.0
2019-05-30 12:30:00,141.27,141.75,141.22,141.64,6971.0,121.8633,122.2773,121.8202,122.1825,6971.0
2019-05-30 12:40:00,141.63,141.74,141.47,141.63,39610.0,122.1738,122.2687,122.0358,122.1738,39610.0
2019-05-30 12:50:00,141.69,141.73,141.37,141.41,21979.0,122.2256,122.2601,121.9496,121.9841,21979.0
2019-05-30 13:00:00,141.47,141.51,141.27,141.33,10562.0,122.0358,122.0703,121.8633,121.915,10562.0
2019-05-30 13:10:00,141.4,141.46,140.98,141.02,18973.0,121.9754,122.0272,121.6131,121.6476,18973.0
2019-05-30 13:20:00,141.03,141.16,140.97,141.02,8920.0,121.6563,121.7684,121.6045,121.6476,8920.0
2019-05-30 13:30:00,141.0,141.02,140.66,140.67,16472.0,121.6304,121.6476,121.3371,121.3457,16472.0
2019-05-30 13:40:00,140.68,140.74,140.36,140.36,33138.0,121.3543,121.4061,121.0783,121.0783,33138.0
2019-05-30 13:50:00,140.33,140.5,140.29,140.47,34700.0,121.0524,121.1991,121.0179,121.1732,34700.0
2019-05-30 14:00:00,140.47,140.8,140.46,140.63,18794.0,121.1732,121.4579,121.1646,121.3112,18794.0
2019-05-30 14:10:00,140.64,140.73,140.58,140.7,11933.0,121.3198,121.3975,121.2681,121.3716,11933.0
2019-05-30 14:20:00,140.72,140.75,140.41,140.44,18937.0,121.3888,121.4147,121.1214,121.1473,18937.0
2019-05-30 14:30:00,140.42,140.48,140.1,140.1,23685.0,121.1301,121.1818,120.854,120.854,23685.0
2019-05-30 14:40:00,140.11,140.5,140.1,140.5,31723.0,120.8626,121.1991,120.854,121.1991,31723.0
2019-05-30 14:50:00,140.5,140.9,140.46,140.73,18425.0,121.1991,121.5441,121.1646,121.3975,18425.0
2019-05-30 15:00:00,140.73,140.73,140.31,140.48,21116.0,121.3975,121.3975,121.0352,121.1818,21116.0
2019-05-30 15:10:00,140.49,140.86,140.49,140.71,19297.0,121.1904,121.5096,121.1904,121.3802,19297.0
2019-05-30 15:20:00,140.71,140.87,140.58,140.67,114217.0,121.3802,121.5182,121.2681,121.3457,114217.0
2019-05-30 15:30:00,140.64,141.02,140.49,140.93,66273.0,121.3198,121.6476,121.1904,121.57,66273.0
2019-05-30 15:40:00,140.9,140.96,140.72,140.91,57521.0,121.5441,121.5959,121.3888,121.5527,57521.0
2019-05-30 15:50:00,140.91,140.93,140.61,140.85,132604.0,121.5527,121.57,121.294,121.501,132604.0
2019-05-31 09:30:00,139.75,139.88,136.92,138.43,98476.0,120.5521,120.6642,118.1109,119.4134,98476.0
2019-05-31 09:40:00,138.35,139.15,137.89,139.09,89859.0,119.3444,120.0345,118.9476,119.9828,89859.0
2019-05-31 09:50:00,138.99,139.45,138.74,139.45,25392.0,119.8965,120.2933,119.6808,120.2933,25392.0
2019-05-31 10:00:00,139.53,139.83,139.37,139.61,33700.0,120.3623,120.6211,120.2243,120.4313,33700.0
2019-05-31 10:10:00,139.6,139.73,139.35,139.54,25781.0,120.4227,120.5348,120.207,120.3709,25781.0
2019-05-31 10:20:00,139.5,139.72,139.26,139.44,25104.0,120.3364,120.5262,120.1294,120.2847,25104.0
2019-05-31 10:30:00,139.42,140.09,139.42,140.0,29362.0,120.2674,120.8454,120.2674,120.7678,29362.0
2019-05-31 10:40:00,140.04,140.09,139.46,139.97,50729.0,120.8023,120.8454,120.3019,120.7419,50729.0
2019-05-31 10:50:00,140.01,140.14,139.67,140.08,75902.0,120.7764,120.8885,120.4831,120.8368,75902.0
2019-05-31 11:00:00,140.05,140.39,139.9,140.26,27462.0,120.8109,121.1042,120.6815,120.992,27462.0
2019-05-31 11:10:00,140.24,140.65,140.23,140.56,21648.0,120.9748,121.3285,120.9662,121.2508,21648.0
2019-05-31 11:20:00,140.57,140.68,140.24,140.63,35875.0,121.2594,121.3543,120.9748,121.3112,35875.0
2019-05-31 11:30:00,140.61,140.8,140.32,140.46,21343.0,121.294,121.4579,121.0438,121.1646,21343.0
2019-05-31 11:40:00,140.49,140.65,140.49,140.62,11173.0,121.1904,121.3285,121.1904,121.3026,11173.0
2019-05-31 11:50:00,140.63,140.68,140.23,140.32,20127.0,121.3112,121.3543,120.9662,121.0438,20127.0
2019-05-31 12:00:00,140.27,140.32,140.06,140.13,19901.0,121.0007,121.0438,120.8195,120.8799,19901.0
2019-05-31 12:10:00,140.12,140.18,139.99,140.1,28065.0,120.8713,120.923,120.7591,120.854,28065.0
2019-05-31 12:20:00,140.08,140.08,139.44,139.49,22342.0,120.8368,120.8368,120.2847,120.3278,22342.0
2019-05-31 12:30:00,139.46,139.69,139.27,139.48,19475.0,120.3019,120.5003,120.138,120.3192,19475.0
2019-05-31 12:40:00,139.49,139.68,139.4,139.68,13821.0,120.3278,120.4917,120.2502,120.4917,13821.0
2019-05-31 12:50:00,139.7,139.74,139.47,139.62,14814.0,120.509,120.5435,120.3106,120.44,14814.0
2019-05-31 13:00:00,139.59,139.67,139.49,139.67,14779.0,120.4141,120.4831,120.3278,120.4831,14779.0
2019-05-31 13:10:00,139.64,139.82,139.63,139.72,16315.0,120.4572,120.6125,120.4486,120.5262,16315.0
2019-05-31 13:20:00,139.73,139.91,139.71,139.91,13488.0,120.5348,120.6901,120.5176,120.6901,13488.0
2019-05-31 13:30:00,139.9,140.18,139.87,140.17,10356.0,120.6815,120.923,120.6556,120.9144,10356.0
2019-05-31 13:40:00,140.17,140.17,140.0,140.05,23662.0,120.9144,120.9144,120.7678,120.8109,23662.0
2019-05-31 13:50:00,140.04,140.05,139.82,139.97,17111.0,120.8023,120.8109,120.6125,120.7419,17111.0
2019-05-31 14:00:00,140.0,140.03,139.64,139.83,37895.0,120.7678,120.7936,120.4572,120.6211,37895.0
2019-05-31 14:10:00,139.83,139.88,139.47,139.6,40846.0,120.6211,120.6642,120.3106,120.4227,40846.0
2019-05-31 14:20:00,139.59,139.81,139.5,139.74,26355.0,120.4141,120.6039,120.3364,120.5435,26355.0
2019-05-31 14:30:00,139.76,139.79,139.49,139.56,23471.0,120.5607,120.5866,120.3278,120.3882,23471.0
2019-05-31 14:40:00,139.56,140.05,139.54,139.7,43807.0,120.3882,120.8109,120.3709,120.509,43807.0
2019-05-31 14:50:00,139.72,140.08,139.68,139.99,37497.0,120.5262,120.8368,120.4917,120.7591,37497.0
2019-05-31 15:00:00,139.98,139.98,139.76,139.83,19487.0,120.7505,120.7505,120.5607,120.6211,19487.0
2019-05-31 15:10:00,139.8,140.01,139.78,139.78,32255.0,120.5952,120.7764,120.578,120.578,32255.0
2019-05-31 15:20:00,139.78,139.78,139.39,139.62,46003.0,120.578,120.578,120.2415,120.44,46003.0
2019-05-31 15:30:00,139.61,139.74,139.46,139.51,38561.0,120.4313,120.5435,120.3019,120.3451,38561.0
2019-05-31 15:40:00,139.55,139.8,139.52,139.68,58086.0,120.3796,120.5952,120.3537,120.4917,58086.0
2019-05-31 15:50:00,139.68,139.82,139.54,139.64,113970.0,120.4917,120.6125,120.3709,120.4572,113970.0
2019-06-03 09:30:00,139.97,140.98,139.68,140.52,46844.0,120.7419,121.6131,120.4917,121.2163,46844.0
2019-06-03 09:40:00,140.36,140.45,139.89,140.05,16304.0,121.0783,121.1559,120.6729,120.8109,16304.0
2019-06-03 09:50:00,140.18,140.31,139.79,139.84,15544.0,120.923,121.0352,120.5866,120.6297,15544.0
2019-06-03 10:00:00,139.81,140.28,139.6,140.27,25694.0,120.6039,121.0093,120.4227,121.0007,25694.0
2019-06-03 10:10:00,140.2,140.67,140.1,140.66,20011.0,120.9403,121.3457,120.854,121.3371,20011.0
2019-06-03 10:20:00,140.69,141.24,140.69,141.18,17969.0,121.363,121.8374,121.363,121.7857,17969.0
2019-06-03 10:30:00,141.21,141.37,141.04,141.21,14368.0,121.8115,121.9496,121.6649,121.8115,14368.0
2019-06-03 10:40:00,141.28,141.51,141.24,141.49,27715.0,121.8719,122.0703,121.8374,122.0531,27715.0
2019-06-03 10:50:00,141.49,141.71,141.41,141.63,16876.0,122.0531,122.2428,121.9841,122.1738,16876.0
2019-06-03 11:00:00,141.62,141.63,141.12,141.15,22938.0,122.1652,122.1738,121.7339,121.7598,22938.0
2019-06-03 11:10:00,141.14,141.15,140.75,140.75,22742.0,121.7511,121.7598,121.4147,121.4147,22742.0
2019-06-03 11:20:00,140.73,140.85,140.41,140.53,36894.0,121.3975,121.501,121.1214,121.2249,36894.0
2019-06-03 11:30:00,140.56,140.8,140.54,140.68,23744.0,121.2508,121.4579,121.2336,121.3543,23744.0
2019-06-03 11:40:00,140.67,140.75,140.42,140.5,32484.0,121.3457,121.4147,121.1301,121.1991,32484.0
2019-06-03 11:50:00,140.48,140.59,140.38,140.49,34905.0,121.1818,121.2767,121.0956,121.1904,34905.0
2019-06-03 12:00:00,140.46,140.6,140.12,140.21,14027.0,121.1646,121.2853,120.8713,120.9489,14027.0
2019-06-03 12:10:00,140.24,140.24,139.81,139.88,16529.0,120.9748,120.9748,120.6039,120.6642,16529.0
2019-06-03 12:20:00,139.88,139.94,139.66,139.66,29378.0,120.6642,120.716,120.4745,120.4745,29378.0
2019-06-03 12:30:00,139.64,139.96,139.62,139.96,13367.0,120.4572,120.7332,120.44,120.7332,13367.0
2019-06-03 12:40:00,139.95,140.02,139.78,140.01,67121.0,120.7246,120.785,120.578,120.7764,67121.0
2019-06-03 12:50:00,140.02,140.1,139.8,139.9,16313.0,120.785,120.854,120.5952,120.6815,16313.0
2019-06-03 13:00:00,139.93,140.21,139.63,140.21,23636.0,120.7074,120.9489,120.4486,120.9489,23636.0
2019-06-03 13:10:00,140.26,140.44,140.06,140.09,24217.0,120.992,121.1473,120.8195,120.8454,24217.0
2019-06-03 13:20:00,140.09,140.81,140.09,140.37,36302.0,120.8454,121.4665,120.8454,121.0869,36302.0
2019-06-03 13:30:00,140.32,140.32,139.8,139.91,31377.0,121.0438,121.0438,120.5952,120.6901,31377.0
2019-06-03 13:40:00,139.83,140.51,139.82,140.39,12585.0,120.6211,121.2077,120.6125,121.1042,12585.0
2019-06-03 13:50:00,140.36,140.96,140.32,140.78,16707.0,121.0783,121.5959,121.0438,121.4406,16707.0
2019-06-03 14:00:00,140.81,140.96,140.63,140.94,37674.0,121.4665,121.5959,121.3112,121.5786,37674.0
2019-06-03 14:10:00,140.92,140.96,140.45,140.55,13487.0,121.5614,121.5959,121.1559,121.2422,13487.0
2019-06-03 14:20:00,140.5,140.65,140.24,140.37,16601.0,121.1991,121.3285,120.9748,121.0869,16601.0
2019-06-03 14:30:00,140.43,140.49,139.81,139.99,16818.0,121.1387,121.1904,120.6039,120.7591,16818.0
2019-06-03 14:40:00,139.95,140.2,139.79,140.07,43330.0,120.7246,120.9403,120.5866,120.8281,43330.0
2019-06-03 14:50:00,140.06,140.07,139.79,139.91,28031.0,120.8195,120.8281,120.5866,120.6901,28031.0
2019-06-03 15:00:00,139.89,140.01,139.59,139.72,18151.0,120.6729,120.7764,120.4141,120.5262,18151.0
2019-06-03 15:10:00,139.67,140.08,139.59,139.9,20579.0,120.4831,120.8368,120.4141,120.6815,20579.0
2019-06-03 15:20:00,139.86,140.25,139.57,139.75,29383.0,120.647,120.9834,120.3968,120.5521,29383.0
2019-06-03 15:30:00,139.72,139.76,139.4,139.66,38786.0,120.5262,120.5607,120.2502,120.4745,38786.0
2019-06-03 15:40:00,139.68,139.95,139.6,139.67,42795.0,120.4917,120.7246,120.4227,120.4831,42795.0
2019-06-03 15:50:00,139.69,140.41,139.69,140.19,109026.0,120.5003,121.1214,120.5003,120.9317,109026.0
2019-06-04 09:30:00,141.79,142.6,141.74,142.03,41076.0,122.3119,123.0106,122.2687,122.5189,41076.0
2019-06-04 09:40:00,142.03,142.28,141.86,141.98,34289.0,122.5189,122.7345,122.3722,122.4758,34289.0
2019-06-04 09:50:00,141.84,142.12,141.55,141.97,62936.0,122.355,122.5965,122.1048,122.4671,62936.0
2019-06-04 10:00:00,141.97,142.18,141.83,141.87,35909.0,122.4671,122.6483,122.3464,122.3809,35909.0
2019-06-04 10:10:00,141.9,142.27,141.78,142.19,24248.0,122.4067,122.7259,122.3032,122.6569,24248.0
2019-06-04 10:20:00,142.28,142.88,142.2,142.83,35879.0,122.7345,123.2521,122.6655,123.209,35879.0
2019-06-04 10:30:00,142.82,142.98,142.64,142.69,25749.0,123.2004,123.3384,123.0451,123.0882,25749.0
2019-06-04 10:40:00,142.64,142.66,142.24,142.31,17241.0,123.0451,123.0623,122.7,122.7604,17241.0
2019-06-04 10:50:00,142.32,142.91,142.27,142.91,20111.0,122.769,123.278,122.7259,123.278,20111.0
2019-06-04 11:00:00,142.81,143.6,142.79,143.55,40157.0,123.1917,123.8732,123.1745,123.8301,40157.0
2019-06-04 11:10:00,143.56,143.81,143.5,143.81,36281.0,123.8387,124.0544,123.7869,124.0544,36281.0
2019-06-04 11:20:00,143.79,144.63,143.74,144.47,62450.0,124.0371,124.7617,123.994,124.6237,62450.0
2019-06-04 11:30:00,144.48,144.61,144.22,144.23,22299.0,124.6323,124.7445,124.408,124.4167,22299.0
2019-06-04 11:40:00,144.26,144.35,144.14,144.31,14362.0,124.4425,124.5202,124.339,124.4857,14362.0
2019-06-04 11:50:00,144.28,144.31,144.13,144.25,9378.0,124.4598,124.4857,124.3304,124.4339,9378.0
2019-06-04 12:00:00,144.22,144.4,144.14,144.4,16589.0,124.408,124.5633,124.339,124.5633,16589.0
2019-06-04 12:10:00,144.4,144.7,144.17,144.7,19801.0,124.5633,124.8221,124.3649,124.8221,19801.0
2019-06-04 12:20:00,144.71,145.1,144.69,145.04,62533.0,124.8307,125.1671,124.8135,125.1154,62533.0
2019-06-04 12:30:00,145.06,145.1,144.74,144.8,32764.0,125.1326,125.1671,124.8566,124.9084,32764.0
2019-06-04 12:40:00,144.81,145.38,144.69,145.38,37604.0,124.917,125.4087,124.8135,125.4087,37604.0
2019-06-04 12:50:00,145.38,145.75,145.31,145.47,29255.0,125.4087,125.7279,125.3483,125.4863,29255.0
2019-06-04 13:00:00,145.44,145.54,145.19,145.25,19308.0,125.4604,125.5467,125.2448,125.2965,19308.0
2019-06-04 13:10:00,145.28,145.36,144.68,144.78,44734.0,125.3224,125.3914,124.8048,124.8911,44734.0
2019-06-04 13:20:00,144.75,144.99,144.67,144.93,9113.0,124.8652,125.0723,124.7962,125.0205,9113.0
2019-06-04 13:30:00,144.96,145.07,144.83,144.85,11751.0,125.0464,125.1413,124.9342,124.9515,11751.0
2019-06-04 13:40:00,144.86,145.07,144.84,145.07,7029.0,124.9601,125.1413,124.9429,125.1413,7029.0
2019-06-04 13:50:00,145.07,145.33,145.07,145.33,10282.0,125.1413,125.3656,125.1413,125.3656,10282.0
2019-06-04 14:00:00,145.3,145.3,144.95,145.03,8516.0,125.3397,125.3397,125.0378,125.1068,8516.0
2019-06-04 14:10:00,145.03,145.08,144.82,144.83,8438.0,125.1068,125.1499,124.9256,124.9342,8438.0
2019-06-04 14:20:00,144.84,144.86,144.65,144.68,10696.0,124.9429,124.9601,124.779,124.8048,10696.0
2019-06-04 14:30:00,144.69,144.7,144.41,144.52,19866.0,124.8135,124.8221,124.5719,124.6668,19866.0
2019-06-04 14:40:00,144.55,144.72,144.48,144.55,27214.0,124.6927,124.8394,124.6323,124.6927,27214.0
2019-06-04 14:50:00,144.56,144.59,144.4,144.4,17621.0,124.7013,124.7272,124.5633,124.5633,17621.0
2019-06-04 15:00:00,144.42,144.85,144.42,144.82,14791.0,124.5806,124.9515,124.5806,124.9256,14791.0
2019-06-04 15:10:00,144.79,144.85,144.73,144.77,14752.0,124.8997,124.9515,124.848,124.8825,14752.0
2019-06-04 15:20:00,144.79,144.94,144.67,144.89,15548.0,124.8997,125.0291,124.7962,124.986,15548.0
2019-06-04 15:30:00,144.88,144.93,144.62,144.67,33575.0,124.9774,125.0205,124.7531,124.7962,33575.0
2019-06-04 15:40:00,144.66,144.73,144.55,144.63,43739.0,124.7876,124.848,124.6927,124.7617,43739.0
2019-06-04 15:50:00,144.62,145.2,144.6,145.16,97978.0,124.7531,125.2534,124.7358,125.2189,97978.0
2019-06-05 09:30:00,146.27,146.72,146.0,146.41,30830.0,126.1764,126.5646,125.9435,126.2972,30830.0
2019-06-05 09:40:00,146.33,146.35,145.42,145.43,11748.0,126.2282,126.2454,125.4432,125.4518,11748.0
2019-06-05 09:50:00,145.41,146.05,145.27,146.05,29744.0,125.4346,125.9866,125.3138,125.9866,29744.0
2019-06-05 10:00:00,146.04,146.13,145.32,145.71,16395.0,125.978,126.0557,125.3569,125.6934,16395.0
2019-06-05 10:10:00,145.58,146.04,145.49,145.98,19656.0,125.5812,125.978,125.5036,125.9263,19656.0
2019-06-05 10:20:00,145.92,146.22,145.64,145.67,4897.0,125.8745,126.1333,125.633,125.6588,4897.0
2019-06-05 10:30:00,145.68,145.69,145.18,145.44,4305.0,125.6675,125.6761,125.2362,125.4604,4305.0
2019-06-05 10:40:00,145.49,145.57,145.01,145.01,5310.0,125.5036,125.5726,125.0895,125.0895,5310.0
2019-06-05 10:50:00,145.06,145.07,144.84,145.07,6900.0,125.1326,125.1413,124.9429,125.1413,6900.0
2019-06-05 11:00:00,145.07,145.76,145.07,145.59,9623.0,125.1413,125.7365,125.1413,125.5898,9623.0
2019-06-05 11:10:00,145.54,146.01,145.53,145.82,14078.0,125.5467,125.9521,125.5381,125.7882,14078.0
2019-06-05 11:20:00,145.88,146.26,145.86,146.22,4176.0,125.84,126.1678,125.8227,126.1333,4176.0
2019-06-05 11:30:00,146.22,146.31,146.06,146.26,11733.0,126.1333,126.2109,125.9953,126.1678,11733.0
2019-06-05 11:40:00,146.2,146.4,146.17,146.27,17314.0,126.116,126.2886,126.0902,126.1764,17314.0
2019-06-05 11:50:00,146.35,146.51,146.23,146.44,6190.0,126.2454,126.3835,126.1419,126.3231,6190.0
2019-06-05 12:00:00,146.49,146.65,146.44,146.52,7956.0,126.3662,126.5042,126.3231,126.3921,7956.0
2019-06-05 12:10:00,146.54,146.54,146.31,146.4,10065.0,126.4093,126.4093,126.2109,126.2886,10065.0
2019-06-05 12:20:00,146.4,146.81,146.39,146.68,8860.0,126.2886,126.6422,126.2799,126.5301,8860.0
2019-06-05 12:30:00,146.67,146.67,146.32,146.46,8841.0,126.5215,126.5215,126.2196,126.3403,8841.0
2019-06-05 12:40:00,146.46,146.57,146.38,146.51,6211.0,126.3403,126.4352,126.2713,126.3835,6211.0
2019-06-05 12:50:00,146.55,146.74,146.51,146.7,6017.0,126.418,126.5819,126.3835,126.5474,6017.0
2019-06-05 13:00:00,146.69,146.99,146.69,146.92,19543.0,126.5387,126.7975,126.5387,126.7371,19543.0
2019-06-05 13:10:00,146.87,146.96,146.78,146.92,8092.0,126.694,126.7716,126.6164,126.7371,8092.0
2019-06-05 13:20:00,146.86,146.97,146.72,146.85,8535.0,126.6854,126.7803,126.5646,126.6767,8535.0
2019-06-05 13:30:00,146.88,147.11,146.66,147.11,19680.0,126.7026,126.901,126.5128,126.901,19680.0
2019-06-05 13:40:00,147.05,147.08,146.78,146.86,18317.0,126.8493,126.8751,126.6164,126.6854,18317.0
2019-06-05 13:50:00,146.82,146.82,146.59,146.67,5152.0,126.6509,126.6509,126.4525,126.5215,5152.0
2019-06-05 14:00:00,146.67,146.7,146.47,146.66,19606.0,126.5215,126.5474,126.3489,126.5128,19606.0
2019-06-05 14:10:00,146.68,146.76,146.31,146.32,6551.0,126.5301,126.5991,126.2109,126.2196,6551.0
2019-06-05 14:20:00,146.36,146.46,146.26,146.27,6809.0,126.2541,126.3403,126.1678,126.1764,6809.0
2019-06-05 14:30:00,146.31,146.38,146.23,146.27,7566.0,126.2109,126.2713,126.1419,126.1764,7566.0
2019-06-05 14:40:00,146.28,146.46,146.24,146.41,6750.0,126.185,126.3403,126.1505,126.2972,6750.0
2019-06-05 14:50:00,146.39,146.41,146.28,146.38,10601.0,126.2799,126.2972,126.185,126.2713,10601.0
2019-06-05 15:00:00,146.34,146.47,146.31,146.36,24218.0,126.2368,126.3489,126.2109,126.2541,24218.0
2019-06-05 15:10:00,146.37,146.49,146.3,146.46,16471.0,126.2627,126.3662,126.2023,126.3403,16471.0
2019-06-05 15:20:00,146.47,146.56,146.35,146.37,12910.0,126.3489,126.4266,126.2454,126.2627,12910.0
2019-06-05 15:30:00,146.36,146.38,145.97,146.18,16232.0,126.2541,126.2713,125.9176,126.0988,16232.0
2019-06-05 15:40:00,146.18,146.69,146.18,146.64,26530.0,126.0988,126.5387,126.0988,126.4956,26530.0
2019-06-05 15:50:00,146.66,147.21,146.66,147.16,124047.0,126.5128,126.9873,126.5128,126.9442,124047.0
2019-06-06 09:30:00,147.23,147.79,146.88,147.72,33197.0,127.0045,127.4876,126.7026,127.4272,33197.0
2019-06-06 09:40:00,147.56,147.86,147.19,147.53,15144.0,127.2892,127.548,126.97,127.2633,15144.0
2019-06-06 09:50:00,147.63,147.71,147.0,147.0,9018.0,127.3496,127.4186,126.8061,126.8061,9018.0
2019-06-06 10:00:00,147.01,147.24,146.87,147.09,10665.0,126.8148,127.0132,126.694,126.8838,10665.0
2019-06-06 10:10:00,147.08,147.15,146.55,146.59,7501.0,126.8751,126.9355,126.418,126.4525,7501.0
2019-06-06 10:20:00,146.63,146.63,146.04,146.04,8384.0,126.487,126.487,125.978,125.978,8384.0
2019-06-06 10:30:00,146.03,146.48,145.91,146.43,7403.0,125.9694,126.3576,125.8659,126.3144,7403.0
2019-06-06 10:40:00,146.44,146.95,146.35,146.92,9803.0,126.3231,126.763,126.2454,126.7371,9803.0
2019-06-06 10:50:00,146.96,147.14,146.76,146.83,6568.0,126.7716,126.9269,126.5991,126.6595,6568.0
2019-06-06 11:00:00,146.82,146.93,146.51,146.73,17214.0,126.6509,126.7458,126.3835,126.5732,17214.0
2019-06-06 11:10:00,146.75,147.13,146.7,147.13,10698.0,126.5905,126.9183,126.5474,126.9183,10698.0
2019-06-06 11:20:00,147.12,147.31,147.0,147.3,7970.0,126.9097,127.0736,126.8061,127.0649,7970.0
2019-06-06 11:30:00,147.25,147.48,147.22,147.26,7488.0,127.0218,127.2202,126.9959,127.0304,7488.0
2019-06-06 11:40:00,147.22,147.34,146.67,146.67,8282.0,126.9959,127.0994,126.5215,126.5215,8282.0
2019-06-06 11:50:00,146.72,146.84,146.6,146.6,10789.0,126.5646,126.6681,126.4611,126.4611,10789.0
2019-06-06 12:00:00,146.59,146.8,146.57,146.72,13288.0,126.4525,126.6336,126.4352,126.5646,13288.0
2019-06-06 12:10:00,146.65,146.85,146.59,146.8,10193.0,126.5042,126.6767,126.4525,126.6336,10193.0
2019-06-06 12:20:00,146.83,147.02,146.83,146.9,7700.0,126.6595,126.8234,126.6595,126.7199,7700.0
2019-06-06 12:30:00,146.96,147.14,146.94,146.96,12240.0,126.7716,126.9269,126.7544,126.7716,12240.0
2019-06-06 12:40:00,146.94,147.34,146.89,147.34,7326.0,126.7544,127.0994,126.7113,127.0994,7326.0
2019-06-06 12:50:00,147.32,147.34,147.13,147.23,7646.0,127.0822,127.0994,126.9183,127.0045,7646.0
2019-06-06 13:00:00,147.26,147.27,147.16,147.19,4123.0,127.0304,127.039,126.9442,126.97,4123.0
2019-06-06 13:10:00,147.17,147.32,147.16,147.22,9525.0,126.9528,127.0822,126.9442,126.9959,9525.0
2019-06-06 13:20:00,147.24,147.24,147.12,147.2,7723.0,127.0132,127.0132,126.9097,126.9787,7723.0
2019-06-06 13:30:00,147.22,147.27,147.04,147.04,3138.0,126.9959,127.039,126.8406,126.8406,3138.0
2019-06-06 13:40:00,147.03,147.18,147.03,147.16,5086.0,126.832,126.9614,126.832,126.9442,5086.0
2019-06-06 13:50:00,147.19,147.26,147.18,147.23,4649.0,126.97,127.0304,126.9614,127.0045,4649.0
2019-06-06 14:00:00,147.26,147.27,147.07,147.19,5338.0,127.0304,127.039,126.8665,126.97,5338.0
2019-06-06 14:10:00,147.19,147.58,147.17,147.55,8237.0,126.97,127.3065,126.9528,127.2806,8237.0
2019-06-06 14:20:00,147.56,147.57,147.37,147.42,9047.0,127.2892,127.2978,127.1253,127.1684,9047.0
2019-06-06 14:30:00,147.41,148.07,147.38,147.77,16658.0,127.1598,127.7292,127.1339,127.4704,16658.0
2019-06-06 14:40:00,147.75,148.02,147.69,147.69,14825.0,127.4531,127.686,127.4014,127.4014,14825.0
2019-06-06 14:50:00,147.75,147.78,147.61,147.62,5018.0,127.4531,127.479,127.3323,127.341,5018.0
2019-06-06 15:00:00,147.65,147.78,147.64,147.68,17659.0,127.3668,127.479,127.3582,127.3927,17659.0
2019-06-06 15:10:00,147.72,148.18,147.71,148.16,43181.0,127.4272,127.824,127.4186,127.8068,43181.0
2019-06-06 15:20:00,148.13,148.32,148.11,148.28,15686.0,127.7809,127.9448,127.7637,127.9103,15686.0
2019-06-06 15:30:00,148.27,148.61,148.22,148.42,25554.0,127.9017,128.195,127.8585,128.0311,25554.0
2019-06-06 15:40:00,148.42,148.43,148.07,148.2,24578.0,128.0311,128.0397,127.7292,127.8413,24578.0
2019-06-06 15:50:00,148.19,148.3,147.96,148.05,88576.0,127.8327,127.9276,127.6343,127.7119,88576.0
2019-06-07 09:30:00,148.77,149.44,148.77,149.19,19838.0,128.333,128.9109,128.333,128.6953,19838.0
2019-06-07 09:40:00,149.14,149.39,148.9,148.99,12875.0,128.6522,128.8678,128.4451,128.5228,12875.0
2019-06-07 09:50:00,148.94,149.07,148.68,149.07,17108.0,128.4796,128.5918,128.2554,128.5918,17108.0
2019-06-07 10:00:00,149.12,149.81,149.04,149.71,6968.0,128.6349,129.2301,128.5659,129.1439,6968.0
2019-06-07 10:10:00,149.72,149.95,149.48,149.91,10251.0,129.1525,129.3509,128.9455,129.3164,10251.0
2019-06-07 10:20:00,149.91,150.36,149.82,150.19,20850.0,129.3164,129.7046,129.2387,129.5579,20850.0
2019-06-07 10:30:00,150.26,150.61,150.25,150.35,14879.0,129.6183,129.9202,129.6097,129.6959,14879.0
2019-06-07 10:40:00,150.35,150.57,150.26,150.57,8986.0,129.6959,129.8857,129.6183,129.8857,8986.0
2019-06-07 10:50:00,150.63,150.97,150.53,150.94,9164.0,129.9375,130.2308,129.8512,130.2049,9164.0
2019-06-07 11:00:00,150.99,151.27,150.9,151.03,14326.0,130.248,130.4896,130.1704,130.2825,14326.0
2019-06-07 11:10:00,150.95,151.01,150.62,150.76,12031.0,130.2135,130.2653,129.9288,130.0496,12031.0
2019-06-07 11:20:00,150.77,150.79,150.33,150.39,16416.0,130.0582,130.0755,129.6787,129.7304,16416.0
2019-06-07 11:30:00,150.41,150.51,150.11,150.11,23808.0,129.7477,129.834,129.4889,129.4889,23808.0
2019-06-07 11:40:00,150.26,150.42,150.26,150.36,8233.0,129.6183,129.7563,129.6183,129.7046,8233.0
2019-06-07 11:50:00,150.35,150.51,150.28,150.31,7227.0,129.6959,129.834,129.6356,129.6614,7227.0
2019-06-07 12:00:00,150.23,150.35,150.04,150.34,23245.0,129.5924,129.6959,129.4285,129.6873,23245.0
2019-06-07 12:10:00,150.29,150.6,150.28,150.52,9181.0,129.6442,129.9116,129.6356,129.8426,9181.0
2019-06-07 12:20:00,150.6,150.82,150.58,150.8,8353.0,129.9116,130.1014,129.8943,130.0841,8353.0
2019-06-07 12:30:00,150.79,150.85,150.58,150.66,8000.0,130.0755,130.1273,129.8943,129.9634,8000.0
2019-06-07 12:40:00,150.68,150.82,150.68,150.75,8729.0,129.9806,130.1014,129.9806,130.041,8729.0
2019-06-07 12:50:00,150.78,151.01,150.7,150.97,7208.0,130.0669,130.2653,129.9979,130.2308,7208.0
2019-06-07 13:00:00,150.99,151.06,150.92,150.97,12218.0,130.248,130.3084,130.1876,130.2308,12218.0
2019-06-07 13:10:00,150.94,151.04,150.8,150.89,10209.0,130.2049,130.2912,130.0841,130.1618,10209.0
2019-06-07 13:20:00,150.94,150.97,150.63,150.72,13334.0,130.2049,130.2308,129.9375,130.0151,13334.0
2019-06-07 13:30:00,150.68,150.86,150.68,150.77,9592.0,129.9806,130.1359,129.9806,130.0582,9592.0
2019-06-07 13:40:00,150.79,150.89,150.68,150.84,21988.0,130.0755,130.1618,129.9806,130.1186,21988.0
2019-06-07 13:50:00,150.86,151.09,150.8,151.09,14498.0,130.1359,130.3343,130.0841,130.3343,14498.0
2019-06-07 14:00:00,151.07,151.12,150.87,150.94,11323.0,130.317,130.3602,130.1445,130.2049,11323.0
2019-06-07 14:10:00,150.99,151.12,150.98,151.09,7017.0,130.248,130.3602,130.2394,130.3343,7017.0
2019-06-07 14:20:00,151.07,151.31,151.0,151.24,15024.0,130.317,130.5241,130.2566,130.4637,15024.0
2019-06-07 14:30:00,151.22,151.55,151.22,151.49,26758.0,130.4464,130.7311,130.4464,130.6793,26758.0
2019-06-07 14:40:00,151.47,151.56,151.23,151.23,17856.0,130.6621,130.7397,130.4551,130.4551,17856.0
2019-06-07 14:50:00,151.24,151.51,151.1,151.1,84890.0,130.4637,130.6966,130.3429,130.3429,84890.0
2019-06-07 15:00:00,151.11,151.35,151.03,151.07,32738.0,130.3515,130.5586,130.2825,130.317,32738.0
2019-06-07 15:10:00,151.09,151.36,151.09,151.25,26103.0,130.3343,130.5672,130.3343,130.4723,26103.0
2019-06-07 15:20:00,151.27,151.58,151.2,151.5,20663.0,130.4896,130.757,130.4292,130.688,20663.0
2019-06-07 15:30:00,151.51,151.59,151.39,151.53,27316.0,130.6966,130.7656,130.5931,130.7138,27316.0
2019-06-07 15:40:00,151.54,151.56,151.16,151.36,42304.0,130.7225,130.7397,130.3947,130.5672,42304.0
2019-06-07 15:50:00,151.39,151.51,151.16,151.18,100982.0,130.5931,130.6966,130.3947,130.4119,100982.0
2019-06-10 09:30:00,152.45,153.05,152.37,152.49,13647.0,131.5075,132.025,131.4384,131.542,13647.0
2019-06-10 09:40:00,152.31,152.53,152.14,152.33,15367.0,131.3867,131.5765,131.24,131.4039,15367.0
2019-06-10 09:50:00,152.34,152.82,152.32,152.81,6990.0,131.4126,131.8266,131.3953,131.818,6990.0
2019-06-10 10:00:00,152.85,153.14,152.78,153.14,6213.0,131.8525,132.1027,131.7921,132.1027,6213.0
2019-06-10 10:10:00,153.15,153.38,152.83,153.38,10137.0,132.1113,132.3097,131.8353,132.3097,10137.0
2019-06-10 10:20:00,153.36,153.77,153.36,153.74,8779.0,132.2924,132.6461,132.2924,132.6202,8779.0
2019-06-10 10:30:00,153.69,153.74,153.08,153.17,11646.0,132.5771,132.6202,132.0509,132.1285,11646.0
2019-06-10 10:40:00,153.21,153.48,153.21,153.44,14077.0,132.1631,132.396,132.1631,132.3615,14077.0
2019-06-10 10:50:00,153.42,153.64,153.33,153.5,12385.0,132.3442,132.534,132.2666,132.4132,12385.0
2019-06-10 11:00:00,153.47,153.6,153.35,153.58,10783.0,132.3873,132.4995,132.2838,132.4822,10783.0
2019-06-10 11:10:00,153.65,153.82,153.48,153.57,25483.0,132.5426,132.6893,132.396,132.4736,25483.0
2019-06-10 11:20:00,153.57,153.61,153.38,153.59,6897.0,132.4736,132.5081,132.3097,132.4909,6897.0
2019-06-10 11:30:00,153.58,153.89,153.4,153.58,7916.0,132.4822,132.7496,132.327,132.4822,7916.0
2019-06-10 11:40:00,153.66,154.14,153.66,154.07,6170.0,132.5512,132.9653,132.5512,132.9049,6170.0
2019-06-10 11:50:00,154.11,154.26,154.07,154.09,12573.0,132.9394,133.0688,132.9049,132.9222,12573.0
2019-06-10 12:00:00,154.05,154.09,153.67,153.67,13818.0,132.8877,132.9222,132.5599,132.5599,13818.0
2019-06-10 12:10:00,153.71,153.79,153.54,153.55,15019.0,132.5944,132.6634,132.4477,132.4563,15019.0
2019-06-10 12:20:00,153.57,153.65,153.38,153.54,25686.0,132.4736,132.5426,132.3097,132.4477,25686.0
2019-06-10 12:30:00,153.51,153.56,153.29,153.56,12305.0,132.4218,132.465,132.2321,132.465,12305.0
2019-06-10 12:40:00,153.49,153.62,153.39,153.56,7226.0,132.4046,132.5167,132.3183,132.465,7226.0
2019-06-10 12:50:00,153.55,153.6,153.38,153.38,7791.0,132.4563,132.4995,132.3097,132.3097,7791.0
2019-06-10 13:00:00,153.41,153.55,153.33,153.37,12194.0,132.3356,132.4563,132.2666,132.3011,12194.0
2019-06-10 13:10:00,153.37,153.41,153.21,153.27,22546.0,132.3011,132.3356,132.1631,132.2148,22546.0
2019-06-10 13:20:00,153.24,153.34,153.06,153.16,9663.0,132.1889,132.2752,132.0337,132.1199,9663.0
2019-06-10 13:30:00,153.16,153.27,152.98,153.19,19460.0,132.1199,132.2148,131.9646,132.1458,19460.0
2019-06-10 13:40:00,153.22,153.23,152.92,152.97,9735.0,132.1717,132.1803,131.9129,131.956,9735.0
2019-06-10 13:50:00,152.92,152.92,152.73,152.9,3738.0,131.9129,131.9129,131.749,131.8956,3738.0
2019-06-10 14:00:00,152.89,152.95,152.34,152.76,15457.0,131.887,131.9388,131.4126,131.7749,15457.0
2019-06-10 14:10:00,152.72,152.79,152.45,152.52,10789.0,131.7404,131.8007,131.5075,131.5678,10789.0
2019-06-10 14:20:00,152.47,152.81,152.46,152.81,17607.0,131.5247,131.818,131.5161,131.818,17607.0
2019-06-10 14:30:00,152.81,152.95,152.77,152.83,12065.0,131.818,131.9388,131.7835,131.8353,12065.0
2019-06-10 14:40:00,152.83,153.21,152.77,153.19,22336.0,131.8353,132.1631,131.7835,132.1458,22336.0
2019-06-10 14:50:00,153.21,153.4,153.07,153.39,12100.0,132.1631,132.327,132.0423,132.3183,12100.0
2019-06-10 15:00:00,153.34,153.39,153.13,153.28,19897.0,132.2752,132.3183,132.094,132.2234,19897.0
2019-06-10 15:10:00,153.29,153.32,152.99,153.05,48143.0,132.2321,132.2579,131.9733,132.025,48143.0
2019-06-10 15:20:00,153.06,153.13,152.83,152.89,11155.0,132.0337,132.094,131.8353,131.887,11155.0
2019-06-10 15:30:00,152.89,153.06,152.64,152.71,37948.0,131.887,132.0337,131.6714,131.7317,37948.0
2019-06-10 15:40:00,152.73,152.94,152.52,152.55,32166.0,131.749,131.9301,131.5678,131.5937,32166.0
2019-06-10 15:50:00,152.55,152.69,152.14,152.22,140188.0,131.5937,131.7145,131.24,131.3091,140188.0
2019-06-11 09:30:00,153.64,154.98,153.64,154.34,38829.0,132.534,133.6899,132.534,133.1378,38829.0
2019-06-11 09:40:00,154.46,154.55,153.94,154.04,41962.0,133.2413,133.319,132.7928,132.879,41962.0
2019-06-11 09:50:00,154.05,154.31,153.75,153.75,23918.0,132.8877,133.1119,132.6289,132.6289,23918.0
2019-06-11 10:00:00,153.84,154.04,153.4,153.42,26779.0,132.7065,132.879,132.327,132.3442,26779.0
2019-06-11 10:10:00,153.35,153.55,152.76,153.35,54859.0,132.2838,132.4563,131.7749,132.2838,54859.0
2019-06-11 10:20:00,153.32,153.49,153.22,153.34,19634.0,132.2579,132.4046,132.1717,132.2752,19634.0
2019-06-11 10:30:00,153.31,153.4,153.11,153.24,12118.0,132.2493,132.327,132.0768,132.1889,12118.0
2019-06-11 10:40:00,153.24,153.25,153.0,153.13,14311.0,132.1889,132.1976,131.9819,132.094,14311.0
2019-06-11 10:50:00,153.09,153.16,152.97,153.0,9521.0,132.0595,132.1199,131.956,131.9819,9521.0
2019-06-11 11:00:00,153.02,153.1,152.75,153.03,27013.0,131.9992,132.0682,131.7662,132.0078,27013.0
2019-06-11 11:10:00,153.01,153.1,152.86,153.08,15614.0,131.9905,132.0682,131.8611,132.0509,15614.0
2019-06-11 11:20:00,153.14,153.17,153.02,153.05,12913.0,132.1027,132.1285,131.9992,132.025,12913.0
2019-06-11 11:30:00,153.08,153.15,152.78,152.78,10763.0,132.0509,132.1113,131.7921,131.7921,10763.0
2019-06-11 11:40:00,152.82,152.9,152.72,152.83,10088.0,131.8266,131.8956,131.7404,131.8353,10088.0
2019-06-11 11:50:00,152.86,153.04,152.78,152.78,15867.0,131.8611,132.0164,131.7921,131.7921,15867.0
2019-06-11 12:00:00,152.81,152.87,152.5,152.53,12393.0,131.818,131.8698,131.5506,131.5765,12393.0
2019-06-11 12:10:00,152.49,152.49,152.35,152.36,12707.0,131.542,131.542,131.4212,131.4298,12707.0
2019-06-11 12:20:00,152.37,152.37,152.22,152.26,8315.0,131.4384,131.4384,131.3091,131.3436,8315.0
2019-06-11 12:30:00,152.25,152.49,152.25,152.35,15941.0,131.3349,131.542,131.3349,131.4212,15941.0
2019-06-11 12:40:00,152.29,152.3,151.98,152.03,13105.0,131.3694,131.3781,131.102,131.1452,13105.0
2019-06-11 12:50:00,152.04,152.09,151.76,151.84,10869.0,131.1538,131.1969,130.9122,130.9813,10869.0
2019-06-11 13:00:00,151.87,152.11,151.86,151.93,15743.0,131.0071,131.2142,130.9985,131.0589,15743.0
2019-06-11 13:10:00,151.96,152.16,151.93,152.16,10152.0,131.0848,131.2573,131.0589,131.2573,10152.0
2019-06-11 13:20:00,152.17,152.27,152.02,152.12,12283.0,131.2659,131.3522,131.1365,131.2228,12283.0
2019-06-11 13:30:00,152.1,152.27,152.06,152.22,23549.0,131.2055,131.3522,131.171,131.3091,23549.0
2019-06-11 13:40:00,152.21,152.45,152.18,152.34,23620.0,131.3004,131.5075,131.2745,131.4126,23620.0
2019-06-11 13:50:00,152.42,152.88,152.42,152.81,11095.0,131.4816,131.8784,131.4816,131.818,11095.0
2019-06-11 14:00:00,152.8,152.97,152.8,152.86,10367.0,131.8094,131.956,131.8094,131.8611,10367.0
2019-06-11 14:10:00,152.84,152.97,152.84,152.88,12881.0,131.8439,131.956,131.8439,131.8784,12881.0
2019-06-11 14:20:00,152.92,153.27,152.87,153.24,15605.0,131.9129,132.2148,131.8698,132.1889,15605.0
2019-06-11 14:30:00,153.19,153.2,152.78,152.78,10120.0,132.1458,132.1544,131.7921,131.7921,10120.0
2019-06-11 14:40:00,152.8,152.81,152.67,152.74,7621.0,131.8094,131.818,131.6972,131.7576,7621.0
2019-06-11 14:50:00,152.76,152.9,152.68,152.89,15841.0,131.7749,131.8956,131.7059,131.887,15841.0
2019-06-11 15:00:00,152.85,152.86,152.54,152.74,12344.0,131.8525,131.8611,131.5851,131.7576,12344.0
2019-06-11 15:10:00,152.74,152.81,152.62,152.66,13651.0,131.7576,131.818,131.6541,131.6886,13651.0
2019-06-11 15:20:00,152.65,152.77,152.43,152.53,19021.0,131.68,131.7835,131.4902,131.5765,19021.0
2019-06-11 15:30:00,152.51,152.61,152.38,152.53,23989.0,131.5592,131.6455,131.4471,131.5765,23989.0
2019-06-11 15:40:00,152.55,152.55,152.36,152.48,29653.0,131.5937,131.5937,131.4298,131.5333,29653.0
2019-06-11 15:50:00,152.5,152.55,152.24,152.4,81241.0,131.5506,131.5937,131.3263,131.4643,81241.0
2019-06-12 09:30:00,152.25,152.67,151.93,152.46,31945.0,131.3349,131.6972,131.0589,131.5161,31945.0
2019-06-12 09:40:00,152.52,152.54,152.27,152.29,14032.0,131.5678,131.5851,131.3522,131.3694,14032.0
2019-06-12 09:50:00,152.26,152.45,152.19,152.38,7115.0,131.3436,131.5075,131.2832,131.4471,7115.0
2019-06-12 10:00:00,152.41,152.47,152.0,152.03,7731.0,131.473,131.5247,131.1193,131.1452,7731.0
2019-06-12 10:10:00,152.02,152.06,151.83,151.87,5865.0,131.1365,131.171,130.9726,131.0071,5865.0
2019-06-12 10:20:00,151.83,151.96,151.0,151.17,26568.0,130.9726,131.0848,130.2566,130.4033,26568.0
2019-06-12 10:30:00,151.35,151.4,151.06,151.32,22334.0,130.5586,130.6017,130.3084,130.5327,22334.0
2019-06-12 10:40:00,151.36,151.6,151.26,151.5,7689.0,130.5672,130.7742,130.4809,130.688,7689.0
2019-06-12 10:50:00,151.49,151.56,151.15,151.25,10227.0,130.6793,130.7397,130.386,130.4723,10227.0
2019-06-12 11:00:00,151.2,151.65,151.12,151.65,22516.0,130.4292,130.8174,130.3602,130.8174,22516.0
2019-06-12 11:10:00,151.52,151.56,151.31,151.42,10656.0,130.7052,130.7397,130.5241,130.619,10656.0
2019-06-12 11:20:00,151.48,151.66,151.39,151.66,3867.0,130.6707,130.826,130.5931,130.826,3867.0
2019-06-12 11:30:00,151.63,151.99,151.46,151.46,14102.0,130.8001,131.1106,130.6535,130.6535,14102.0
2019-06-12 11:40:00,151.55,151.55,151.19,151.19,38898.0,130.7311,130.7311,130.4205,130.4205,38898.0
2019-06-12 11:50:00,151.29,151.4,150.99,151.15,6836.0,130.5068,130.6017,130.248,130.386,6836.0
2019-06-12 12:00:00,151.15,151.18,150.99,151.04,18743.0,130.386,130.4119,130.248,130.2912,18743.0
2019-06-12 12:10:00,151.04,151.12,150.86,150.96,10810.0,130.2912,130.3602,130.1359,130.2221,10810.0
2019-06-12 12:20:00,150.93,151.23,150.93,151.12,8370.0,130.1963,130.4551,130.1963,130.3602,8370.0
2019-06-12 12:30:00,151.11,151.28,151.11,151.13,8164.0,130.3515,130.4982,130.3515,130.3688,8164.0
2019-06-12 12:40:00,151.14,151.27,151.04,151.25,9619.0,130.3774,130.4896,130.2912,130.4723,9619.0
2019-06-12 12:50:00,151.28,151.45,151.16,151.16,10496.0,130.4982,130.6448,130.3947,130.3947,10496.0
2019-06-12 13:00:00,151.21,151.35,151.16,151.28,6937.0,130.4378,130.5586,130.3947,130.4982,6937.0
2019-06-12 13:10:00,151.3,151.33,150.89,151.05,21300.0,130.5154,130.5413,130.1618,130.2998,21300.0
2019-06-12 13:20:00,151.05,151.14,151.02,151.09,7677.0,130.2998,130.3774,130.2739,130.3343,7677.0
2019-06-12 13:30:00,151.06,151.14,150.93,150.95,22324.0,130.3084,130.3774,130.1963,130.2135,22324.0
2019-06-12 13:40:00,150.94,151.02,150.79,150.97,20963.0,130.2049,130.2739,130.0755,130.2308,20963.0
2019-06-12 13:50:00,150.97,151.04,150.96,150.99,10383.0,130.2308,130.2912,130.2221,130.248,10383.0
2019-06-12 14:00:00,150.99,151.02,150.55,150.61,17554.0,130.248,130.2739,129.8685,129.9202,17554.0
2019-06-12 14:10:00,150.58,150.61,150.26,150.29,22175.0,129.8943,129.9202,129.6183,129.6442,22175.0
2019-06-12 14:20:00,150.31,150.34,150.14,150.18,23315.0,129.6614,129.6873,129.5148,129.5493,23315.0
2019-06-12 14:30:00,150.2,150.35,150.07,150.17,31854.0,129.5665,129.6959,129.4544,129.5407,31854.0
2019-06-12 14:40:00,150.13,150.28,150.06,150.23,23579.0,129.5062,129.6356,129.4458,129.5924,23579.0
2019-06-12 14:50:00,150.25,150.28,150.1,150.13,23225.0,129.6097,129.6356,129.4803,129.5062,23225.0
2019-06-12 15:00:00,150.12,150.32,149.91,150.32,58821.0,129.4975,129.6701,129.3164,129.6701,58821.0
2019-06-12 15:10:00,150.32,150.45,150.17,150.33,44209.0,129.6701,129.7822,129.5407,129.6787,44209.0
2019-06-12 15:20:00,150.34,150.42,150.17,150.17,21189.0,129.6873,129.7563,129.5407,129.5407,21189.0
2019-06-12 15:30:00,150.17,150.27,150.13,150.18,25968.0,129.5407,129.6269,129.5062,129.5493,25968.0
2019-06-12 15:40:00,150.18,150.41,150.1,150.16,32978.0,129.5493,129.7477,129.4803,129.532,32978.0
2019-06-12 15:50:00,150.19,150.5,150.09,150.5,94288.0,129.5579,129.8253,129.4717,129.8253,94288.0
2019-06-13 09:30:00,151.36,151.49,150.98,151.35,21098.0,130.5672,130.6793,130.2394,130.5586,21098.0
2019-06-13 09:40:00,151.34,151.97,151.34,151.5,21739.0,130.5499,131.0934,130.5499,130.688,21739.0
2019-06-13 09:50:00,151.45,151.5,151.2,151.34,9970.0,130.6448,130.688,130.4292,130.5499,9970.0
2019-06-13 10:00:00,151.36,151.41,150.8,150.82,11739.0,130.5672,130.6103,130.0841,130.1014,11739.0
2019-06-13 10:10:00,150.82,150.87,150.58,150.83,12085.0,130.1014,130.1445,129.8943,130.11,12085.0
2019-06-13 10:20:00,150.83,151.29,150.76,151.26,11929.0,130.11,130.5068,130.0496,130.4809,11929.0
2019-06-13 10:30:00,151.31,151.37,151.08,151.23,9971.0,130.5241,130.5758,130.3257,130.4551,9971.0
2019-06-13 10:40:00,151.23,151.34,151.04,151.04,12760.0,130.4551,130.5499,130.2912,130.2912,12760.0
2019-06-13 10:50:00,150.98,150.99,150.86,150.88,13772.0,130.2394,130.248,130.1359,130.1531,13772.0
2019-06-13 11:00:00,150.9,151.36,150.9,151.15,14460.0,130.1704,130.5672,130.1704,130.386,14460.0
2019-06-13 11:10:00,151.14,151.38,151.11,151.38,7207.0,130.3774,130.5844,130.3515,130.5844,7207.0
2019-06-13 11:20:00,151.43,151.64,151.34,151.6,8105.0,130.6276,130.8087,130.5499,130.7742,8105.0
2019-06-13 11:30:00,151.6,151.63,151.49,151.57,6117.0,130.7742,130.8001,130.6793,130.7483,6117.0
2019-06-13 11:40:00,151.58,151.73,151.57,151.68,6945.0,130.757,130.8864,130.7483,130.8432,6945.0
2019-06-13 11:50:00,151.64,151.76,151.47,151.49,7444.0,130.8087,130.9122,130.6621,130.6793,7444.0
2019-06-13 12:00:00,151.44,151.64,151.42,151.64,10003.0,130.6362,130.8087,130.619,130.8087,10003.0
2019-06-13 12:10:00,151.61,151.62,151.48,151.5,7272.0,130.7828,130.7915,130.6707,130.688,7272.0
2019-06-13 12:20:00,151.53,151.6,151.29,151.33,7322.0,130.7138,130.7742,130.5068,130.5413,7322.0
2019-06-13 12:30:00,151.33,151.47,151.33,151.46,7098.0,130.5413,130.6621,130.5413,130.6535,7098.0
2019-06-13 12:40:00,151.43,151.84,151.36,151.64,15264.0,130.6276,130.9813,130.5672,130.8087,15264.0
2019-06-13 12:50:00,151.68,151.85,151.66,151.72,14628.0,130.8432,130.9899,130.826,130.8777,14628.0
2019-06-13 13:00:00,151.75,151.78,151.61,151.68,11364.0,130.9036,130.9295,130.7828,130.8432,11364.0
2019-06-13 13:10:00,151.7,151.78,151.53,151.67,9086.0,130.8605,130.9295,130.7138,130.8346,9086.0
2019-06-13 13:20:00,151.65,151.73,151.52,151.62,11570.0,130.8174,130.8864,130.7052,130.7915,11570.0
2019-06-13 13:30:00,151.63,151.66,151.5,151.58,7613.0,130.8001,130.826,130.688,130.757,7613.0
2019-06-13 13:40:00,151.49,151.59,151.4,151.53,21484.0,130.6793,130.7656,130.6017,130.7138,21484.0
2019-06-13 13:50:00,151.51,151.59,151.42,151.44,7102.0,130.6966,130.7656,130.619,130.6362,7102.0
2019-06-13 14:00:00,151.42,151.53,151.34,151.44,4745.0,130.619,130.7138,130.5499,130.6362,4745.0
2019-06-13 14:10:00,151.41,151.67,151.41,151.5,8129.0,130.6103,130.8346,130.6103,130.688,8129.0
2019-06-13 14:20:00,151.46,151.85,151.46,151.77,8253.0,130.6535,130.9899,130.6535,130.9209,8253.0
2019-06-13 14:30:00,151.8,151.84,151.57,151.68,6752.0,130.9467,130.9813,130.7483,130.8432,6752.0
2019-06-13 14:40:00,151.72,151.95,151.68,151.79,7823.0,130.8777,131.0761,130.8432,130.9381,7823.0
2019-06-13 14:50:00,151.82,151.95,151.79,151.91,8058.0,130.964,131.0761,130.9381,131.0416,8058.0
2019-06-13 15:00:00,151.86,151.86,151.54,151.64,8618.0,130.9985,130.9985,130.7225,130.8087,8618.0
2019-06-13 15:10:00,151.7,151.83,151.45,151.47,9456.0,130.8605,130.9726,130.6448,130.6621,9456.0
2019-06-13 15:20:00,151.51,151.64,151.51,151.64,9479.0,130.6966,130.8087,130.6966,130.8087,9479.0
2019-06-13 15:30:00,151.61,151.78,151.58,151.77,14901.0,130.7828,130.9295,130.757,130.9209,14901.0
2019-06-13 15:40:00,151.74,151.82,151.49,151.55,15927.0,130.895,130.964,130.6793,130.7311,15927.0
2019-06-13 15:50:00,151.55,152.02,151.51,152.0,56615.0,130.7311,131.1365,130.6966,131.1193,56615.0
2019-06-14 09:30:00,151.18,151.24,149.5,149.61,39363.0,130.4119,130.4637,128.9627,129.0576,39363.0
2019-06-14 09:40:00,149.54,149.6,149.23,149.35,13067.0,128.9972,129.049,128.7298,128.8333,13067.0
2019-06-14 09:50:00,149.29,149.3,148.28,148.31,29018.0,128.7816,128.7902,127.9103,127.9362,29018.0
2019-06-14 10:00:00,148.36,149.06,148.24,149.05,8632.0,127.9793,128.5832,127.8758,128.5745,8632.0
2019-06-14 10:10:00,149.12,149.24,148.8,148.87,7494.0,128.6349,128.7384,128.3589,128.4193,7494.0
2019-06-14 10:20:00,148.85,148.85,148.38,148.4,12302.0,128.402,128.402,127.9966,128.0138,12302.0
2019-06-14 10:30:00,148.41,148.51,147.96,148.04,22455.0,128.0224,128.1087,127.6343,127.7033,22455.0
2019-06-14 10:40:00,148.04,148.35,147.42,148.26,46153.0,127.7033,127.9707,127.1684,127.893,46153.0
2019-06-14 10:50:00,148.32,148.57,148.13,148.21,14807.0,127.9448,128.1605,127.7809,127.8499,14807.0
2019-06-14 11:00:00,148.19,148.43,147.79,147.79,14430.0,127.8327,128.0397,127.4876,127.4876,14430.0
2019-06-14 11:10:00,147.82,147.82,147.26,147.56,24371.0,127.5135,127.5135,127.0304,127.2892,24371.0
2019-06-14 11:20:00,147.55,148.3,147.54,148.3,25748.0,127.2806,127.9276,127.272,127.9276,25748.0
2019-06-14 11:30:00,148.26,148.34,148.09,148.24,22703.0,127.893,127.9621,127.7464,127.8758,22703.0
2019-06-14 11:40:00,148.25,148.65,148.1,148.25,29737.0,127.8844,128.2295,127.755,127.8844,29737.0
2019-06-14 11:50:00,148.3,148.45,148.25,148.29,2536.0,127.9276,128.0569,127.8844,127.9189,2536.0
2019-06-14 12:00:00,148.23,148.24,148.12,148.24,4437.0,127.8672,127.8758,127.7723,127.8758,4437.0
2019-06-14 12:10:00,148.28,148.38,148.17,148.36,20946.0,127.9103,127.9966,127.8154,127.9793,20946.0
2019-06-14 12:20:00,148.32,148.77,148.32,148.77,2802.0,127.9448,128.333,127.9448,128.333,2802.0
2019-06-14 12:30:00,148.71,148.91,148.69,148.87,4713.0,128.2812,128.4538,128.264,128.4193,4713.0
2019-06-14 12:40:00,148.89,149.02,148.85,148.89,4107.0,128.4365,128.5486,128.402,128.4365,4107.0
2019-06-14 12:50:00,148.91,149.09,148.91,149.0,5610.0,128.4538,128.609,128.4538,128.5314,5610.0
2019-06-14 13:00:00,148.97,149.01,148.89,149.0,19869.0,128.5055,128.54,128.4365,128.5314,19869.0
2019-06-14 13:10:00,148.98,149.01,148.76,149.0,12942.0,128.5141,128.54,128.3244,128.5314,12942.0
2019-06-14 13:20:00,149.01,149.02,148.85,148.87,6810.0,128.54,128.5486,128.402,128.4193,6810.0
2019-06-14 13:30:00,148.87,149.03,148.85,148.93,11397.0,128.4193,128.5573,128.402,128.471,11397.0
2019-06-14 13:40:00,148.89,148.89,148.73,148.83,4778.0,128.4365,128.4365,128.2985,128.3847,4778.0
2019-06-14 13:50:00,148.82,148.87,148.81,148.84,2547.0,128.3761,128.4193,128.3675,128.3934,2547.0
2019-06-14 14:00:00,148.86,149.01,148.84,148.96,4990.0,128.4106,128.54,128.3934,128.4969,4990.0
2019-06-14 14:10:00,148.97,149.06,148.88,148.99,14004.0,128.5055,128.5832,128.4279,128.5228,14004.0
2019-06-14 14:20:00,149.0,149.0,148.82,148.99,4696.0,128.5314,128.5314,128.3761,128.5228,4696.0
2019-06-14 14:30:00,149.0,149.04,148.86,149.02,6068.0,128.5314,128.5659,128.4106,128.5486,6068.0
2019-06-14 14:40:00,149.01,149.07,148.86,149.03,4209.0,128.54,128.5918,128.4106,128.5573,4209.0
2019-06-14 14:50:00,149.0,149.02,148.82,148.94,8539.0,128.5314,128.5486,128.3761,128.4796,8539.0
2019-06-14 15:00:00,149.0,149.22,148.93,149.07,14023.0,128.5314,128.7212,128.471,128.5918,14023.0
2019-06-14 15:10:00,149.07,149.46,149.05,149.46,17816.0,128.5918,128.9282,128.5745,128.9282,17816.0
2019-06-14 15:20:00,149.45,149.67,149.38,149.63,7560.0,128.9196,129.1094,128.8592,129.0748,7560.0
2019-06-14 15:30:00,149.6,149.82,149.53,149.63,9366.0,129.049,129.2387,128.9886,129.0748,9366.0
2019-06-14 15:40:00,149.58,149.58,149.3,149.36,24359.0,129.0317,129.0317,128.7902,128.8419,24359.0
2019-06-14 15:50:00,149.35,149.6,148.99,149.07,88947.0,128.8333,129.049,128.5228,128.5918,88947.0
2019-06-17 09:30:00,149.61,149.61,148.81,148.81,17045.0,129.0576,129.0576,128.3675,128.3675,17045.0
2019-06-17 09:40:00,148.74,148.75,148.07,148.07,20079.0,128.3071,128.3157,127.7292,127.7292,20079.0
2019-06-17 09:50:00,148.13,148.65,147.98,148.49,5594.0,127.7809,128.2295,127.6515,128.0915,5594.0
2019-06-17 10:00:00,148.59,148.66,148.32,148.38,6906.0,128.1777,128.2381,127.9448,127.9966,6906.0
2019-06-17 10:10:00,148.48,148.48,147.83,147.91,11907.0,128.0828,128.0828,127.5221,127.5911,11907.0
2019-06-17 10:20:00,147.86,148.05,147.54,148.05,21751.0,127.548,127.7119,127.272,127.7119,21751.0
2019-06-17 10:30:00,148.03,148.28,148.02,148.28,12774.0,127.6946,127.9103,127.686,127.9103,12774.0
2019-06-17 10:40:00,148.27,148.54,148.13,148.46,34122.0,127.9017,128.1346,127.7809,128.0656,34122.0
2019-06-17 10:50:00,148.52,148.57,148.4,148.51,5779.0,128.1173,128.1605,128.0138,128.1087,5779.0
2019-06-17 11:00:00,148.45,148.56,148.17,148.18,6192.0,128.0569,128.1518,127.8154,127.824,6192.0
2019-06-17 11:10:00,148.12,148.17,147.93,148.09,12139.0,127.7723,127.8154,127.6084,127.7464,12139.0
2019-06-17 11:20:00,148.12,148.19,147.94,148.14,6598.0,127.7723,127.8327,127.617,127.7895,6598.0
2019-06-17 11:30:00,148.1,148.1,147.92,148.06,11686.0,127.755,127.755,127.5998,127.7205,11686.0
2019-06-17 11:40:00,148.01,148.06,147.91,148.06,7216.0,127.6774,127.7205,127.5911,127.7205,7216.0
2019-06-17 11:50:00,148.09,148.21,147.87,148.0,11822.0,127.7464,127.8499,127.5566,127.6688,11822.0
2019-06-17 12:00:00,147.99,148.05,147.89,147.89,5742.0,127.6601,127.7119,127.5739,127.5739,5742.0
2019-06-17 12:10:00,147.89,148.08,147.83,147.99,4787.0,127.5739,127.7378,127.5221,127.6601,4787.0
2019-06-17 12:20:00,148.01,148.03,147.88,147.93,5645.0,127.6774,127.6946,127.5653,127.6084,5645.0
2019-06-17 12:30:00,147.91,148.16,147.91,148.07,2900.0,127.5911,127.8068,127.5911,127.7292,2900.0
2019-06-17 12:40:00,148.11,148.15,148.05,148.14,4807.0,127.7637,127.7982,127.7119,127.7895,4807.0
2019-06-17 12:50:00,148.15,148.17,147.91,147.99,5456.0,127.7982,127.8154,127.5911,127.6601,5456.0
2019-06-17 13:00:00,147.93,148.04,147.91,147.92,7910.0,127.6084,127.7033,127.5911,127.5998,7910.0
2019-06-17 13:10:00,147.88,147.91,147.73,147.84,4727.0,127.5653,127.5911,127.4359,127.5307,4727.0
2019-06-17 13:20:00,147.81,147.84,147.67,147.76,5677.0,127.5049,127.5307,127.3841,127.4617,5677.0
2019-06-17 13:30:00,147.73,147.84,147.7,147.71,6963.0,127.4359,127.5307,127.41,127.4186,6963.0
2019-06-17 13:40:00,147.74,147.92,147.74,147.83,7125.0,127.4445,127.5998,127.4445,127.5221,7125.0
2019-06-17 13:50:00,147.8,147.85,147.64,147.73,16706.0,127.4962,127.5394,127.3582,127.4359,16706.0
2019-06-17 14:00:00,147.74,147.96,147.74,147.94,4511.0,127.4445,127.6343,127.4445,127.617,4511.0
2019-06-17 14:10:00,147.97,148.17,147.97,148.16,4278.0,127.6429,127.8154,127.6429,127.8068,4278.0
2019-06-17 14:20:00,148.18,148.19,147.95,148.0,5609.0,127.824,127.8327,127.6256,127.6688,5609.0
2019-06-17 14:30:00,148.03,148.33,148.01,148.31,2588.0,127.6946,127.9534,127.6774,127.9362,2588.0
2019-06-17 14:40:00,148.27,148.31,148.14,148.22,3440.0,127.9017,127.9362,127.7895,127.8585,3440.0
2019-06-17 14:50:00,148.25,148.25,148.02,148.05,8160.0,127.8844,127.8844,127.686,127.7119,8160.0
2019-06-17 15:00:00,148.04,148.08,147.9,148.03,5272.0,127.7033,127.7378,127.5825,127.6946,5272.0
2019-06-17 15:10:00,148.06,148.1,147.93,147.93,7021.0,127.7205,127.755,127.6084,127.6084,7021.0
2019-06-17 15:20:00,147.92,147.99,147.81,147.81,21480.0,127.5998,127.6601,127.5049,127.5049,21480.0
2019-06-17 15:30:00,147.8,147.8,147.51,147.51,13715.0,127.4962,127.4962,127.2461,127.2461,13715.0
2019-06-17 15:40:00,147.47,147.55,147.34,147.5,27419.0,127.2116,127.2806,127.0994,127.2375,27419.0
2019-06-17 15:50:00,147.49,147.57,147.21,147.39,84171.0,127.2288,127.2978,126.9873,127.1426,84171.0
2019-06-18 09:30:00,148.18,148.66,147.42,148.5,53252.0,127.824,128.2381,127.1684,128.1001,53252.0
2019-06-18 09:40:00,148.65,150.28,148.64,150.24,20728.0,128.2295,129.6356,128.2208,129.6011,20728.0
2019-06-18 09:50:00,150.29,150.41,149.69,149.78,17437.0,129.6442,129.7477,129.1266,129.2042,17437.0
2019-06-18 10:00:00,149.78,150.23,149.62,149.64,9645.0,129.2042,129.5924,129.0662,129.0835,9645.0
2019-06-18 10:10:00,149.69,150.18,149.68,149.88,39928.0,129.1266,129.5493,129.118,129.2905,39928.0
2019-06-18 10:20:00,149.99,150.03,149.81,149.9,24528.0,129.3854,129.4199,129.2301,129.3078,24528.0
2019-06-18 10:30:00,149.9,150.98,149.9,150.93,38477.0,129.3078,130.2394,129.3078,130.1963,38477.0
2019-06-18 10:40:00,150.89,150.95,150.74,150.85,6708.0,130.1618,130.2135,130.0324,130.1273,6708.0
2019-06-18 10:50:00,150.91,151.01,150.73,150.86,11121.0,130.179,130.2653,130.0237,130.1359,11121.0
2019-06-18 11:00:00,150.84,151.13,150.83,151.07,4357.0,130.1186,130.3688,130.11,130.317,4357.0
2019-06-18 11:10:00,151.09,151.25,150.95,151.1,10474.0,130.3343,130.4723,130.2135,130.3429,10474.0
2019-06-18 11:20:00,151.11,151.15,150.53,150.72,17210.0,130.3515,130.386,129.8512,130.0151,17210.0
2019-06-18 11:30:00,150.66,150.66,150.37,150.46,6058.0,129.9634,129.9634,129.7132,129.7908,6058.0
2019-06-18 11:40:00,150.43,150.47,149.8,149.86,15518.0,129.7649,129.7995,129.2215,129.2733,15518.0
2019-06-18 11:50:00,149.89,149.89,149.51,149.61,9901.0,129.2991,129.2991,128.9713,129.0576,9901.0
2019-06-18 12:00:00,149.62,149.7,149.39,149.46,23636.0,129.0662,129.1352,128.8678,128.9282,23636.0
2019-06-18 12:10:00,149.48,149.58,148.91,149.03,14413.0,128.9455,129.0317,128.4538,128.5573,14413.0
2019-06-18 12:20:00,149.04,149.36,148.69,149.32,33944.0,128.5659,128.8419,128.264,128.8074,33944.0
2019-06-18 12:30:00,149.35,149.61,149.28,149.58,4848.0,128.8333,129.0576,128.7729,129.0317,4848.0
2019-06-18 12:40:00,149.58,149.65,149.29,149.36,4915.0,129.0317,129.0921,128.7816,128.8419,4915.0
2019-06-18 12:50:00,149.39,149.39,149.23,149.33,4161.0,128.8678,128.8678,128.7298,128.8161,4161.0
2019-06-18 13:00:00,149.24,149.24,148.77,148.77,9532.0,128.7384,128.7384,128.333,128.333,9532.0
2019-06-18 13:10:00,148.75,149.22,148.64,149.03,9349.0,128.3157,128.7212,128.2208,128.5573,9349.0
2019-06-18 13:20:00,149.13,149.19,148.99,149.04,8314.0,128.6435,128.6953,128.5228,128.5659,8314.0
2019-06-18 13:30:00,149.06,149.08,148.9,148.99,6747.0,128.5832,128.6004,128.4451,128.5228,6747.0
2019-06-18 13:40:00,148.97,149.14,148.91,149.11,5507.0,128.5055,128.6522,128.4538,128.6263,5507.0
2019-06-18 13:50:00,149.08,149.15,148.86,149.08,9189.0,128.6004,128.6608,128.4106,128.6004,9189.0
2019-06-18 14:00:00,149.1,149.27,149.04,149.23,6355.0,128.6177,128.7643,128.5659,128.7298,6355.0
2019-06-18 14:10:00,149.23,149.37,149.22,149.36,9160.0,128.7298,128.8506,128.7212,128.8419,9160.0
2019-06-18 14:20:00,149.37,149.64,149.34,149.57,5478.0,128.8506,129.0835,128.8247,129.0231,5478.0
2019-06-18 14:30:00,149.54,149.58,149.45,149.51,7778.0,128.9972,129.0317,128.9196,128.9713,7778.0
2019-06-18 14:40:00,149.48,149.6,149.41,149.44,6116.0,128.9455,129.049,128.8851,128.9109,6116.0
2019-06-18 14:50:00,149.41,149.56,149.41,149.5,8128.0,128.8851,129.0145,128.8851,128.9627,8128.0
2019-06-18 15:00:00,149.53,149.53,149.4,149.51,9292.0,128.9886,128.9886,128.8764,128.9713,9292.0
2019-06-18 15:10:00,149.58,149.63,149.41,149.55,12935.0,129.0317,129.0748,128.8851,129.0058,12935.0
2019-06-18 15:20:00,149.55,149.66,149.47,149.59,9253.0,129.0058,129.1007,128.9368,129.0403,9253.0
2019-06-18 15:30:00,149.51,149.54,149.17,149.17,18053.0,128.9713,128.9972,128.678,128.678,18053.0
2019-06-18 15:40:00,149.16,149.45,149.13,149.34,16721.0,128.6694,128.9196,128.6435,128.8247,16721.0
2019-06-18 15:50:00,149.36,149.42,149.01,149.2,57276.0,128.8419,128.8937,128.54,128.7039,57276.0
2019-06-19 09:30:00,149.62,150.31,149.62,149.84,11882.0,129.0662,129.6614,129.0662,129.256,11882.0
2019-06-19 09:40:00,149.86,149.97,149.28,149.44,8212.0,129.2733,129.3681,128.7729,128.9109,8212.0
2019-06-19 09:50:00,149.41,149.52,149.25,149.46,29734.0,128.8851,128.98,128.747,128.9282,29734.0
2019-06-19 10:00:00,149.53,149.83,149.49,149.63,20249.0,128.9886,129.2474,128.9541,129.0748,20249.0
2019-06-19 10:10:00,149.63,149.63,149.14,149.14,8780.0,129.0748,129.0748,128.6522,128.6522,8780.0
2019-06-19 10:20:00,149.21,149.33,148.83,148.98,13727.0,128.7125,128.8161,128.3847,128.5141,13727.0
2019-06-19 10:30:00,149.0,149.2,149.0,149.2,11220.0,128.5314,128.7039,128.5314,128.7039,11220.0
2019-06-19 10:40:00,149.25,149.34,149.08,149.12,11562.0,128.747,128.8247,128.6004,128.6349,11562.0
2019-06-19 10:50:00,149.12,149.29,149.07,149.11,9966.0,128.6349,128.7816,128.5918,128.6263,9966.0
2019-06-19 11:00:00,149.13,149.23,149.0,149.09,8609.0,128.6435,128.7298,128.5314,128.609,8609.0
2019-06-19 11:10:00,149.08,149.08,148.71,148.71,5798.0,128.6004,128.6004,128.2812,128.2812,5798.0
2019-06-19 11:20:00,148.7,148.83,148.64,148.74,8994.0,128.2726,128.3847,128.2208,128.3071,8994.0
2019-06-19 11:30:00,148.78,148.84,148.63,148.77,3656.0,128.3416,128.3934,128.2122,128.333,3656.0
2019-06-19 11:40:00,148.77,148.79,148.69,148.7,4215.0,128.333,128.3502,128.264,128.2726,4215.0
2019-06-19 11:50:00,148.68,148.89,148.59,148.75,9274.0,128.2554,128.4365,128.1777,128.3157,9274.0
2019-06-19 12:00:00,148.77,148.77,148.6,148.65,4507.0,128.333,128.333,128.1863,128.2295,4507.0
2019-06-19 12:10:00,148.67,148.87,148.65,148.68,19340.0,128.2467,128.4193,128.2295,128.2554,19340.0
2019-06-19 12:20:00,148.66,148.74,148.58,148.58,7789.0,128.2381,128.3071,128.1691,128.1691,7789.0
2019-06-19 12:30:00,148.58,148.64,148.5,148.61,8114.0,128.1691,128.2208,128.1001,128.195,8114.0
2019-06-19 12:40:00,148.56,148.67,148.55,148.64,6102.0,128.1518,128.2467,128.1432,128.2208,6102.0
2019-06-19 12:50:00,148.65,148.65,148.53,148.58,4718.0,128.2295,128.2295,128.126,128.1691,4718.0
2019-06-19 13:00:00,148.59,148.63,148.54,148.61,5495.0,128.1777,128.2122,128.1346,128.195,5495.0
2019-06-19 13:10:00,148.61,148.62,148.38,148.39,6753.0,128.195,128.2036,127.9966,128.0052,6753.0
2019-06-19 13:20:00,148.37,148.46,148.36,148.43,7024.0,127.9879,128.0656,127.9793,128.0397,7024.0
2019-06-19 13:30:00,148.41,148.52,148.39,148.47,9170.0,128.0224,128.1173,128.0052,128.0742,9170.0
2019-06-19 13:40:00,148.46,148.51,148.32,148.51,21745.0,128.0656,128.1087,127.9448,128.1087,21745.0
2019-06-19 13:50:00,148.52,148.86,148.51,148.81,6970.0,128.1173,128.4106,128.1087,128.3675,6970.0
2019-06-19 14:00:00,148.86,149.6,148.66,149.27,17391.0,128.4106,129.049,128.2381,128.7643,17391.0
2019-06-19 14:10:00,149.21,149.61,149.0,149.49,14037.0,128.7125,129.0576,128.5314,128.9541,14037.0
2019-06-19 14:20:00,149.48,149.48,149.07,149.36,8489.0,128.9455,128.9455,128.5918,128.8419,8489.0
2019-06-19 14:30:00,149.39,149.99,149.38,149.39,11818.0,128.8678,129.3854,128.8592,128.8678,11818.0
2019-06-19 14:40:00,149.34,149.6,149.26,149.32,20276.0,128.8247,129.049,128.7557,128.8074,20276.0
2019-06-19 14:50:00,149.34,149.71,149.29,149.37,6794.0,128.8247,129.1439,128.7816,128.8506,6794.0
2019-06-19 15:00:00,149.41,149.7,149.39,149.61,8014.0,128.8851,129.1352,128.8678,129.0576,8014.0
2019-06-19 15:10:00,149.57,149.81,149.54,149.74,8297.0,129.0231,129.2301,128.9972,129.1697,8297.0
2019-06-19 15:20:00,149.75,149.78,149.49,149.6,8258.0,129.1784,129.2042,128.9541,129.049,8258.0
2019-06-19 15:30:00,149.63,149.74,149.3,149.39,18389.0,129.0748,129.1697,128.7902,128.8678,18389.0
2019-06-19 15:40:00,149.38,149.82,149.37,149.53,21288.0,128.8592,129.2387,128.8506,128.9886,21288.0
2019-06-19 15:50:00,149.49,149.91,149.49,149.54,69832.0,128.9541,129.3164,128.9541,128.9972,69832.0
2019-06-20 09:30:00,152.4,152.89,150.82,151.63,45549.0,131.4643,131.887,130.1014,130.8001,45549.0
2019-06-20 09:40:00,151.68,152.09,151.26,152.09,27429.0,130.8432,131.1969,130.4809,131.1969,27429.0
2019-06-20 09:50:00,152.03,152.85,152.02,152.49,12611.0,131.1452,131.8525,131.1365,131.542,12611.0
2019-06-20 10:00:00,152.56,152.67,152.18,152.55,11328.0,131.6023,131.6972,131.2745,131.5937,11328.0
2019-06-20 10:10:00,152.56,152.58,152.34,152.47,8308.0,131.6023,131.6196,131.4126,131.5247,8308.0
2019-06-20 10:20:00,152.3,152.3,151.77,151.9,10564.0,131.3781,131.3781,130.9209,131.033,10564.0
2019-06-20 10:30:00,151.83,151.86,151.58,151.69,13103.0,130.9726,130.9985,130.757,130.8519,13103.0
2019-06-20 10:40:00,151.66,152.03,151.64,152.03,10361.0,130.826,131.1452,130.8087,131.1452,10361.0
2019-06-20 10:50:00,152.05,152.28,152.04,152.04,9380.0,131.1624,131.3608,131.1538,131.1538,9380.0
2019-06-20 11:00:00,151.98,152.17,151.72,151.76,17401.0,131.102,131.2659,130.8777,130.9122,17401.0
2019-06-20 11:10:00,151.79,151.85,151.14,151.15,19162.0,130.9381,130.9899,130.3774,130.386,19162.0
2019-06-20 11:20:00,151.19,151.21,150.92,150.95,6099.0,130.4205,130.4378,130.1876,130.2135,6099.0
2019-06-20 11:30:00,150.99,151.06,150.68,150.93,8274.0,130.248,130.3084,129.9806,130.1963,8274.0
2019-06-20 11:40:00,150.93,151.02,150.68,150.99,10942.0,130.1963,130.2739,129.9806,130.248,10942.0
2019-06-20 11:50:00,150.96,150.98,150.74,150.74,3766.0,130.2221,130.2394,130.0324,130.0324,3766.0
2019-06-20 12:00:00,150.72,150.72,150.47,150.49,17251.0,130.0151,130.0151,129.7995,129.8167,17251.0
2019-06-20 12:10:00,150.4,150.41,149.9,149.99,9941.0,129.7391,129.7477,129.3078,129.3854,9941.0
2019-06-20 12:20:00,150.01,150.47,149.96,150.37,17090.0,129.4026,129.7995,129.3595,129.7132,17090.0
2019-06-20 12:30:00,150.37,150.43,150.21,150.35,5806.0,129.7132,129.7649,129.5752,129.6959,5806.0
2019-06-20 12:40:00,150.28,150.72,150.24,150.67,6248.0,129.6356,130.0151,129.6011,129.972,6248.0
2019-06-20 12:50:00,150.72,151.0,150.7,151.0,2630.0,130.0151,130.2566,129.9979,130.2566,2630.0
2019-06-20 13:00:00,151.0,151.11,150.81,151.02,3719.0,130.2566,130.3515,130.0927,130.2739,3719.0
2019-06-20 13:10:00,150.95,150.97,150.87,150.87,2834.0,130.2135,130.2308,130.1445,130.1445,2834.0
2019-06-20 13:20:00,150.99,151.14,150.91,151.14,2800.0,130.248,130.3774,130.179,130.3774,2800.0
2019-06-20 13:30:00,151.18,151.25,151.14,151.23,2444.0,130.4119,130.4723,130.3774,130.4551,2444.0
2019-06-20 13:40:00,151.22,151.34,151.13,151.31,4061.0,130.4464,130.5499,130.3688,130.5241,4061.0
2019-06-20 13:50:00,151.34,151.44,151.29,151.39,7485.0,130.5499,130.6362,130.5068,130.5931,7485.0
2019-06-20 14:00:00,151.37,151.75,151.29,151.7,14466.0,130.5758,130.9036,130.5068,130.8605,14466.0
2019-06-20 14:10:00,151.67,151.75,151.49,151.67,12040.0,130.8346,130.9036,130.6793,130.8346,12040.0
2019-06-20 14:20:00,151.63,151.76,151.55,151.68,8935.0,130.8001,130.9122,130.7311,130.8432,8935.0
2019-06-20 14:30:00,151.64,151.79,151.64,151.71,5694.0,130.8087,130.9381,130.8087,130.8691,5694.0
2019-06-20 14:40:00,151.69,151.8,151.68,151.72,5496.0,130.8519,130.9467,130.8432,130.8777,5496.0
2019-06-20 14:50:00,151.68,151.76,151.67,151.72,7916.0,130.8432,130.9122,130.8346,130.8777,7916.0
2019-06-20 15:00:00,151.72,151.72,151.41,151.53,14963.0,130.8777,130.8777,130.6103,130.7138,14963.0
2019-06-20 15:10:00,151.56,151.93,151.5,151.93,11610.0,130.7397,131.0589,130.688,131.0589,11610.0
2019-06-20 15:20:00,151.97,152.13,151.91,152.05,15454.0,131.0934,131.2314,131.0416,131.1624,15454.0
2019-06-20 15:30:00,152.04,152.11,151.94,152.09,20119.0,131.1538,131.2142,131.0675,131.1969,20119.0
2019-06-20 15:40:00,152.1,152.59,152.1,152.55,36663.0,131.2055,131.6282,131.2055,131.5937,36663.0
2019-06-20 15:50:00,152.56,152.56,152.16,152.18,109508.0,131.6023,131.6023,131.2573,131.2745,109508.0
2019-06-21 09:30:00,152.38,152.57,151.78,151.81,223787.0,131.4471,131.611,130.9295,130.9554,223787.0
2019-06-21 09:40:00,151.85,152.09,151.8,151.91,5874.0,130.9899,131.1969,130.9467,131.0416,5874.0
2019-06-21 09:50:00,151.9,152.2,151.9,152.0,9321.0,131.033,131.2918,131.033,131.1193,9321.0
2019-06-21 10:00:00,152.06,152.1,151.62,151.84,6859.0,131.171,131.2055,130.7915,130.9813,6859.0
2019-06-21 10:10:00,151.89,151.89,151.49,151.87,7828.0,131.0244,131.0244,130.6793,131.0071,7828.0
2019-06-21 10:20:00,151.89,152.15,151.89,151.99,5499.0,131.0244,131.2487,131.0244,131.1106,5499.0
2019-06-21 10:30:00,151.93,151.97,151.65,151.68,7539.0,131.0589,131.0934,130.8174,130.8432,7539.0
2019-06-21 10:40:00,151.7,152.05,151.69,151.87,9100.0,130.8605,131.1624,130.8519,131.0071,9100.0
2019-06-21 10:50:00,151.86,151.89,151.66,151.75,7845.0,130.9985,131.0244,130.826,130.9036,7845.0
2019-06-21 11:00:00,151.77,152.81,151.77,152.73,9051.0,130.9209,131.818,130.9209,131.749,9051.0
2019-06-21 11:10:00,152.67,152.69,152.36,152.42,14265.0,131.6972,131.7145,131.4298,131.4816,14265.0
2019-06-21 11:20:00,152.43,152.53,152.19,152.36,5209.0,131.4902,131.5765,131.2832,131.4298,5209.0
2019-06-21 11:30:00,152.24,152.44,152.23,152.27,8137.0,131.3263,131.4988,131.3177,131.3522,8137.0
2019-06-21 11:40:00,152.27,152.29,151.98,151.99,7581.0,131.3522,131.3694,131.102,131.1106,7581.0
2019-06-21 11:50:00,152.0,152.02,151.88,151.98,7826.0,131.1193,131.1365,131.0158,131.102,7826.0
2019-06-21 12:00:00,152.0,152.18,152.0,152.07,7280.0,131.1193,131.2745,131.1193,131.1797,7280.0
2019-06-21 12:10:00,152.04,152.11,151.9,151.9,6201.0,131.1538,131.2142,131.033,131.033,6201.0
2019-06-21 12:20:00,151.93,152.02,151.88,152.0,4335.0,131.0589,131.1365,131.0158,131.1193,4335.0
2019-06-21 12:30:00,151.97,151.98,151.72,151.97,11299.0,131.0934,131.102,130.8777,131.0934,11299.0
2019-06-21 12:40:00,151.95,152.05,151.87,152.05,6040.0,131.0761,131.1624,131.0071,131.1624,6040.0
2019-06-21 12:50:00,152.03,152.04,151.85,151.87,4931.0,131.1452,131.1538,130.9899,131.0071,4931.0
2019-06-21 13:00:00,151.88,151.94,151.73,151.73,3727.0,131.0158,131.0675,130.8864,130.8864,3727.0
2019-06-21 13:10:00,151.78,151.81,151.66,151.69,5913.0,130.9295,130.9554,130.826,130.8519,5913.0
2019-06-21 13:20:00,151.71,151.72,151.46,151.58,13224.0,130.8691,130.8777,130.6535,130.757,13224.0
2019-06-21 13:30:00,151.62,151.79,151.62,151.75,12052.0,130.7915,130.9381,130.7915,130.9036,12052.0
2019-06-21 13:40:00,151.7,151.78,151.66,151.71,8398.0,130.8605,130.9295,130.826,130.8691,8398.0
2019-06-21 13:50:00,151.69,151.72,151.65,151.69,5923.0,130.8519,130.8777,130.8174,130.8519,5923.0
2019-06-21 14:00:00,151.75,151.84,151.65,151.67,6980.0,130.9036,130.9813,130.8174,130.8346,6980.0
2019-06-21 14:10:00,151.67,151.72,151.61,151.69,6769.0,130.8346,130.8777,130.7828,130.8519,6769.0
2019-06-21 14:20:00,151.69,151.87,151.64,151.82,10483.0,130.8519,131.0071,130.8087,130.964,10483.0
2019-06-21 14:30:00,151.81,151.89,151.61,151.63,10612.0,130.9554,131.0244,130.7828,130.8001,10612.0
2019-06-21 14:40:00,151.63,151.76,151.61,151.76,5703.0,130.8001,130.9122,130.7828,130.9122,5703.0
2019-06-21 14:50:00,151.73,151.83,151.72,151.78,5490.0,130.8864,130.9726,130.8777,130.9295,5490.0
2019-06-21 15:00:00,151.79,151.99,151.68,151.99,10029.0,130.9381,131.1106,130.8432,131.1106,10029.0
2019-06-21 15:10:00,151.96,152.07,151.92,151.99,15201.0,131.0848,131.1797,131.0503,131.1106,15201.0
2019-06-21 15:20:00,151.99,152.01,151.88,151.94,12549.0,131.1106,131.1279,131.0158,131.0675,12549.0
2019-06-21 15:30:00,151.96,152.12,151.86,152.09,19489.0,131.0848,131.2228,130.9985,131.1969,19489.0
2019-06-21 15:40:00,152.21,152.28,152.16,152.26,20261.0,131.3004,131.3608,131.2573,131.3436,20261.0
2019-06-21 15:50:00,152.26,152.3,151.85,151.93,65429.0,131.3436,131.3781,130.9899,131.0589,65429.0
2019-06-24 09:30:00,152.23,152.88,152.09,152.85,22900.0,131.3177,131.8784,131.1969,131.8525,22900.0
2019-06-24 09:40:00,152.84,153.05,152.23,152.39,11762.0,131.8439,132.025,131.3177,131.4557,11762.0
2019-06-24 09:50:00,152.46,152.58,151.82,152.2,23834.0,131.5161,131.6196,130.964,131.2918,23834.0
2019-06-24 10:00:00,152.24,152.74,152.17,152.59,10273.0,131.3263,131.7576,131.2659,131.6282,10273.0
2019-06-24 10:10:00,152.59,152.92,152.55,152.92,11817.0,131.6282,131.9129,131.5937,131.9129,11817.0
2019-06-24 10:20:00,152.79,153.13,152.79,153.13,5539.0,131.8007,132.094,131.8007,132.094,5539.0
2019-06-24 10:30:00,153.14,153.15,152.93,153.02,7700.0,132.1027,132.1113,131.9215,131.9992,7700.0
2019-06-24 10:40:00,153.03,153.2,152.92,152.98,7330.0,132.0078,132.1544,131.9129,131.9646,7330.0
2019-06-24 10:50:00,152.92,152.98,152.69,152.83,7990.0,131.9129,131.9646,131.7145,131.8353,7990.0
2019-06-24 11:00:00,152.81,152.96,152.79,152.8,8520.0,131.818,131.9474,131.8007,131.8094,8520.0
2019-06-24 11:10:00,152.83,153.05,152.72,152.94,6521.0,131.8353,132.025,131.7404,131.9301,6521.0
2019-06-24 11:20:00,152.95,153.12,152.83,153.09,9457.0,131.9388,132.0854,131.8353,132.0595,9457.0
2019-06-24 11:30:00,153.12,153.29,153.02,153.06,18750.0,132.0854,132.2321,131.9992,132.0337,18750.0
2019-06-24 11:40:00,153.05,153.16,153.03,153.1,23661.0,132.025,132.1199,132.0078,132.0682,23661.0
2019-06-24 11:50:00,153.08,153.21,153.03,153.08,21616.0,132.0509,132.1631,132.0078,132.0509,21616.0
2019-06-24 12:00:00,153.11,153.25,153.08,153.21,9224.0,132.0768,132.1976,132.0509,132.1631,9224.0
2019-06-24 12:10:00,153.19,153.4,153.15,153.39,7457.0,132.1458,132.327,132.1113,132.3183,7457.0
2019-06-24 12:20:00,153.39,153.4,153.33,153.33,7028.0,132.3183,132.327,132.2666,132.2666,7028.0
2019-06-24 12:30:00,153.33,153.36,153.15,153.16,8113.0,132.2666,132.2924,132.1113,132.1199,8113.0
2019-06-24 12:40:00,153.15,153.15,152.9,152.96,8128.0,132.1113,132.1113,131.8956,131.9474,8128.0
2019-06-24 12:50:00,152.92,153.12,152.92,152.96,5549.0,131.9129,132.0854,131.9129,131.9474,5549.0
2019-06-24 13:00:00,152.97,153.07,152.97,153.04,5906.0,131.956,132.0423,131.956,132.0164,5906.0
2019-06-24 13:10:00,153.02,153.24,153.02,153.17,5402.0,131.9992,132.1889,131.9992,132.1285,5402.0
2019-06-24 13:20:00,153.19,153.26,152.98,153.04,8587.0,132.1458,132.2062,131.9646,132.0164,8587.0
2019-06-24 13:30:00,153.01,153.16,152.99,153.16,3750.0,131.9905,132.1199,131.9733,132.1199,3750.0
2019-06-24 13:40:00,153.13,153.26,153.11,153.12,6812.0,132.094,132.2062,132.0768,132.0854,6812.0
2019-06-24 13:50:00,153.14,153.14,152.96,152.99,8664.0,132.1027,132.1027,131.9474,131.9733,8664.0
2019-06-24 14:00:00,152.97,153.06,152.93,153.01,15364.0,131.956,132.0337,131.9215,131.9905,15364.0
2019-06-24 14:10:00,153.01,153.19,152.96,153.12,31576.0,131.9905,132.1458,131.9474,132.0854,31576.0
2019-06-24 14:20:00,153.11,153.14,152.97,153.1,13658.0,132.0768,132.1027,131.956,132.0682,13658.0
2019-06-24 14:30:00,153.09,153.12,152.99,153.02,9938.0,132.0595,132.0854,131.9733,131.9992,9938.0
2019-06-24 14:40:00,153.01,153.01,152.88,152.89,7599.0,131.9905,131.9905,131.8784,131.887,7599.0
2019-06-24 14:50:00,152.94,153.07,152.91,152.94,7855.0,131.9301,132.0423,131.9043,131.9301,7855.0
2019-06-24 15:00:00,152.96,153.03,152.9,152.9,7581.0,131.9474,132.0078,131.8956,131.8956,7581.0
2019-06-24 15:10:00,152.92,153.01,152.75,152.76,11167.0,131.9129,131.9905,131.7662,131.7749,11167.0
2019-06-24 15:20:00,152.74,152.82,152.51,152.51,19955.0,131.7576,131.8266,131.5592,131.5592,19955.0
2019-06-24 15:30:00,152.52,152.66,152.5,152.62,20473.0,131.5678,131.6886,131.5506,131.6541,20473.0
2019-06-24 15:40:00,152.66,152.67,152.38,152.41,32736.0,131.6886,131.6972,131.4471,131.473,32736.0
2019-06-24 15:50:00,152.44,152.45,151.97,152.07,117831.0,131.4988,131.5075,131.0934,131.1797,117831.0
2019-06-25 09:30:00,151.99,152.25,151.21,151.22,25480.0,131.1106,131.3349,130.4378,130.4464,25480.0
2019-06-25 09:40:00,151.09,151.41,150.96,151.01,12808.0,130.3343,130.6103,130.2221,130.2653,12808.0
2019-06-25 09:50:00,150.94,151.51,150.94,151.51,12795.0,130.2049,130.6966,130.2049,130.6966,12795.0
2019-06-25 10:00:00,151.46,151.68,151.27,151.43,4862.0,130.6535,130.8432,130.4896,130.6276,4862.0
2019-06-25 10:10:00,151.52,151.69,151.36,151.53,21060.0,130.7052,130.8519,130.5672,130.7138,21060.0
2019-06-25 10:20:00,151.54,151.89,151.41,151.88,11826.0,130.7225,131.0244,130.6103,131.0158,11826.0
2019-06-25 10:30:00,151.88,152.09,151.74,151.81,19030.0,131.0158,131.1969,130.895,130.9554,19030.0
2019-06-25 10:40:00,151.81,151.93,151.72,151.75,23155.0,130.9554,131.0589,130.8777,130.9036,23155.0
2019-06-25 10:50:00,151.78,151.96,151.7,151.85,9863.0,130.9295,131.0848,130.8605,130.9899,9863.0
2019-06-25 11:00:00,151.9,151.98,151.67,151.83,9847.0,131.033,131.102,130.8346,130.9726,9847.0
2019-06-25 11:10:00,151.86,152.06,151.84,152.06,9090.0,130.9985,131.171,130.9813,131.171,9090.0
2019-06-25 11:20:00,152.06,152.3,152.04,152.27,6510.0,131.171,131.3781,131.1538,131.3522,6510.0
2019-06-25 11:30:00,152.28,152.33,152.16,152.29,8743.0,131.3608,131.4039,131.2573,131.3694,8743.0
2019-06-25 11:40:00,152.34,152.4,152.11,152.15,11079.0,131.4126,131.4643,131.2142,131.2487,11079.0
2019-06-25 11:50:00,152.1,152.12,151.99,152.0,5979.0,131.2055,131.2228,131.1106,131.1193,5979.0
2019-06-25 12:00:00,152.03,152.27,152.01,152.26,10830.0,131.1452,131.3522,131.1279,131.3436,10830.0
2019-06-25 12:10:00,152.29,152.37,152.05,152.05,10320.0,131.3694,131.4384,131.1624,131.1624,10320.0
2019-06-25 12:20:00,152.04,152.17,151.98,152.13,8930.0,131.1538,131.2659,131.102,131.2314,8930.0
2019-06-25 12:30:00,152.11,152.15,151.62,151.72,10687.0,131.2142,131.2487,130.7915,130.8777,10687.0
2019-06-25 12:40:00,151.72,151.76,151.58,151.76,7041.0,130.8777,130.9122,130.757,130.9122,7041.0
2019-06-25 12:50:00,151.76,151.83,151.72,151.78,3652.0,130.9122,130.9726,130.8777,130.9295,3652.0
2019-06-25 13:00:00,151.75,151.79,151.38,151.79,8151.0,130.9036,130.9381,130.5844,130.9381,8151.0
2019-06-25 13:10:00,151.79,151.89,151.62,151.71,10983.0,130.9381,131.0244,130.7915,130.8691,10983.0
2019-06-25 13:20:00,151.77,151.95,151.75,151.94,8295.0,130.9209,131.0761,130.9036,131.0675,8295.0
2019-06-25 13:30:00,151.87,152.11,151.83,151.87,13577.0,131.0071,131.2142,130.9726,131.0071,13577.0
2019-06-25 13:40:00,151.82,151.9,151.67,151.67,8525.0,130.964,131.033,130.8346,130.8346,8525.0
2019-06-25 13:50:00,151.61,151.66,151.33,151.34,8497.0,130.7828,130.826,130.5413,130.5499,8497.0
2019-06-25 14:00:00,151.37,151.45,151.24,151.44,16519.0,130.5758,130.6448,130.4637,130.6362,16519.0
2019-06-25 14:10:00,151.41,151.47,151.31,151.42,14740.0,130.6103,130.6621,130.5241,130.619,14740.0
2019-06-25 14:20:00,151.38,151.38,151.03,151.08,9880.0,130.5844,130.5844,130.2825,130.3257,9880.0
2019-06-25 14:30:00,151.06,151.07,150.8,150.91,23827.0,130.3084,130.317,130.0841,130.179,23827.0
2019-06-25 14:40:00,150.97,151.03,150.86,151.0,8662.0,130.2308,130.2825,130.1359,130.2566,8662.0
2019-06-25 14:50:00,151.0,151.18,150.94,151.18,11846.0,130.2566,130.4119,130.2049,130.4119,11846.0
2019-06-25 15:00:00,151.21,151.41,151.15,151.32,11828.0,130.4378,130.6103,130.386,130.5327,11828.0
2019-06-25 15:10:00,151.37,151.39,150.93,150.99,8912.0,130.5758,130.5931,130.1963,130.248,8912.0
2019-06-25 15:20:00,151.01,151.31,151.01,151.16,23928.0,130.2653,130.5241,130.2653,130.3947,23928.0
2019-06-25 15:30:00,151.13,151.2,151.0,151.11,18976.0,130.3688,130.4292,130.2566,130.3515,18976.0
2019-06-25 15:40:00,151.1,151.13,150.74,150.9,24064.0,130.3429,130.3688,130.0324,130.1704,24064.0
2019-06-25 15:50:00,150.86,151.03,150.64,150.85,77278.0,130.1359,130.2825,129.9461,130.1273,77278.0
2019-06-26 09:30:00,149.51,150.77,149.13,149.8,50163.0,128.9713,130.0582,128.6435,129.2215,50163.0
2019-06-26 09:40:00,149.89,150.06,149.55,149.93,26999.0,129.2991,129.4458,129.0058,129.3336,26999.0
2019-06-26 09:50:00,149.86,150.32,149.74,150.27,22456.0,129.2733,129.6701,129.1697,129.6269,22456.0
2019-06-26 10:00:00,150.29,150.7,150.01,150.25,31922.0,129.6442,129.9979,129.4026,129.6097,31922.0
2019-06-26 10:10:00,150.21,150.35,150.02,150.15,28096.0,129.5752,129.6959,129.4113,129.5234,28096.0
2019-06-26 10:20:00,150.15,150.27,149.95,150.25,23331.0,129.5234,129.6269,129.3509,129.6097,23331.0
2019-06-26 10:30:00,150.25,150.55,150.21,150.21,14472.0,129.6097,129.8685,129.5752,129.5752,14472.0
2019-06-26 10:40:00,150.17,150.3,150.11,150.28,20041.0,129.5407,129.6528,129.4889,129.6356,20041.0
2019-06-26 10:50:00,150.28,150.52,150.25,150.52,19926.0,129.6356,129.8426,129.6097,129.8426,19926.0
2019-06-26 11:00:00,150.63,151.12,150.63,150.79,30346.0,129.9375,130.3602,129.9375,130.0755,30346.0
2019-06-26 11:10:00,150.79,150.9,150.5,150.53,16816.0,130.0755,130.1704,129.8253,129.8512,16816.0
2019-06-26 11:20:00,150.52,150.67,150.39,150.59,12726.0,129.8426,129.972,129.7304,129.903,12726.0
2019-06-26 11:30:00,150.6,150.69,150.47,150.69,4384.0,129.9116,129.9892,129.7995,129.9892,4384.0
2019-06-26 11:40:00,150.7,150.78,150.55,150.76,6273.0,129.9979,130.0669,129.8685,130.0496,6273.0
2019-06-26 11:50:00,150.8,150.96,150.69,150.96,5638.0,130.0841,130.2221,129.9892,130.2221,5638.0
2019-06-26 12:00:00,150.96,151.05,150.92,151.04,7590.0,130.2221,130.2998,130.1876,130.2912,7590.0
2019-06-26 12:10:00,151.03,151.08,150.71,150.77,7915.0,130.2825,130.3257,130.0065,130.0582,7915.0
2019-06-26 12:20:00,150.82,150.96,150.8,150.9,13994.0,130.1014,130.2221,130.0841,130.1704,13994.0
2019-06-26 12:30:00,150.92,150.99,150.81,150.83,9885.0,130.1876,130.248,130.0927,130.11,9885.0
2019-06-26 12:40:00,150.79,151.03,150.77,150.9,9911.0,130.0755,130.2825,130.0582,130.1704,9911.0
2019-06-26 12:50:00,150.87,150.91,150.76,150.84,4409.0,130.1445,130.179,130.0496,130.1186,4409.0
2019-06-26 13:00:00,150.87,150.87,150.54,150.59,10161.0,130.1445,130.1445,129.8598,129.903,10161.0
2019-06-26 13:10:00,150.62,150.62,150.48,150.5,9329.0,129.9288,129.9288,129.8081,129.8253,9329.0
2019-06-26 13:20:00,150.5,150.54,150.35,150.4,10232.0,129.8253,129.8598,129.6959,129.7391,10232.0
2019-06-26 13:30:00,150.41,150.46,150.31,150.42,13206.0,129.7477,129.7908,129.6614,129.7563,13206.0
2019-06-26 13:40:00,150.4,150.48,150.3,150.48,8527.0,129.7391,129.8081,129.6528,129.8081,8527.0
2019-06-26 13:50:00,150.43,150.7,150.37,150.7,14236.0,129.7649,129.9979,129.7132,129.9979,14236.0
2019-06-26 14:00:00,150.72,150.72,150.59,150.62,11278.0,130.0151,130.0151,129.903,129.9288,11278.0
2019-06-26 14:10:00,150.66,150.81,150.62,150.72,7086.0,129.9634,130.0927,129.9288,130.0151,7086.0
2019-06-26 14:20:00,150.7,150.75,150.52,150.66,10196.0,129.9979,130.041,129.8426,129.9634,10196.0
2019-06-26 14:30:00,150.66,150.69,150.51,150.53,10743.0,129.9634,129.9892,129.834,129.8512,10743.0
2019-06-26 14:40:00,150.55,150.71,150.46,150.63,8603.0,129.8685,130.0065,129.7908,129.9375,8603.0
2019-06-26 14:50:00,150.63,150.67,150.44,150.52,13781.0,129.9375,129.972,129.7736,129.8426,13781.0
2019-06-26 15:00:00,150.56,150.65,150.41,150.49,15677.0,129.8771,129.9547,129.7477,129.8167,15677.0
2019-06-26 15:10:00,150.5,150.6,150.39,150.46,12088.0,129.8253,129.9116,129.7304,129.7908,12088.0
2019-06-26 15:20:00,150.4,150.5,150.19,150.19,20705.0,129.7391,129.8253,129.5579,129.5579,20705.0
2019-06-26 15:30:00,150.17,150.44,150.17,150.36,31788.0,129.5407,129.7736,129.5407,129.7046,31788.0
2019-06-26 15:40:00,150.36,150.48,150.27,150.46,42150.0,129.7046,129.8081,129.6269,129.7908,42150.0
2019-06-26 15:50:00,150.47,150.57,150.08,150.12,96382.0,129.7995,129.8857,129.463,129.4975,96382.0
2019-06-27 09:30:00,149.27,150.19,149.2,150.12,18799.0,129.628,130.427,129.5672,130.3662,18799.0
2019-06-27 09:40:00,150.0,150.09,149.77,149.97,5770.0,130.262,130.3401,130.0622,130.2359,5770.0
2019-06-27 09:50:00,149.98,150.02,149.32,149.32,6474.0,130.2446,130.2793,129.6714,129.6714,6474.0
2019-06-27 10:00:00,149.28,149.33,148.78,148.93,8261.0,129.6367,129.6801,129.2025,129.3328,8261.0
2019-06-27 10:10:00,148.85,148.85,148.45,148.81,8104.0,129.2633,129.2633,128.9159,129.2286,8104.0
2019-06-27 10:20:00,148.8,149.18,148.71,149.01,7077.0,129.2199,129.5499,129.1417,129.4022,7077.0
2019-06-27 10:30:00,149.01,149.08,148.6,148.6,11795.0,129.4022,129.463,129.0462,129.0462,11795.0
2019-06-27 10:40:00,148.56,148.71,148.45,148.71,9928.0,129.0115,129.1417,128.9159,129.1417,9928.0
2019-06-27 10:50:00,148.72,148.75,148.55,148.71,7256.0,129.1504,129.1765,129.0028,129.1417,7256.0
2019-06-27 11:00:00,148.69,148.71,148.55,148.66,9352.0,129.1243,129.1417,129.0028,129.0983,9352.0
2019-06-27 11:10:00,148.6,148.73,148.1,148.31,18062.0,129.0462,129.1591,128.612,128.7944,18062.0
2019-06-27 11:20:00,148.37,148.42,148.15,148.23,13148.0,128.8465,128.8899,128.6554,128.7249,13148.0
2019-06-27 11:30:00,148.21,148.5,148.1,148.49,13963.0,128.7075,128.9594,128.612,128.9507,13963.0
2019-06-27 11:40:00,148.46,148.78,148.43,148.7,10024.0,128.9246,129.2025,128.8986,129.133,10024.0
2019-06-27 11:50:00,148.75,148.75,148.45,148.5,9387.0,129.1765,129.1765,128.9159,128.9594,9387.0
2019-06-27 12:00:00,148.49,148.66,148.46,148.64,8189.0,128.9507,129.0983,128.9246,129.0809,8189.0
2019-06-27 12:10:00,148.64,148.85,148.64,148.78,6443.0,129.0809,129.2633,129.0809,129.2025,6443.0
2019-06-27 12:20:00,148.76,148.81,148.64,148.65,9975.0,129.1851,129.2286,129.0809,129.0896,9975.0
2019-06-27 12:30:00,148.65,148.75,148.6,148.68,12941.0,129.0896,129.1765,129.0462,129.1157,12941.0
2019-06-27 12:40:00,148.71,148.74,148.56,148.74,8081.0,129.1417,129.1678,129.0115,129.1678,8081.0
2019-06-27 12:50:00,148.71,148.86,148.66,148.86,13099.0,129.1417,129.272,129.0983,129.272,13099.0
2019-06-27 13:00:00,148.85,149.02,148.84,148.96,6992.0,129.2633,129.4109,129.2546,129.3588,6992.0
2019-06-27 13:10:00,148.98,148.98,148.67,148.68,10654.0,129.3762,129.3762,129.107,129.1157,10654.0
2019-06-27 13:20:00,148.7,148.96,148.7,148.89,8068.0,129.133,129.3588,129.133,129.298,8068.0
2019-06-27 13:30:00,148.92,149.1,148.87,148.91,11180.0,129.3241,129.4804,129.2807,129.3154,11180.0
2019-06-27 13:40:00,148.91,149.12,148.91,149.09,3614.0,129.3154,129.4978,129.3154,129.4717,3614.0
2019-06-27 13:50:00,149.12,149.12,148.99,149.02,5644.0,129.4978,129.4978,129.3849,129.4109,5644.0
2019-06-27 14:00:00,148.99,149.18,148.97,149.16,5218.0,129.3849,129.5499,129.3675,129.5325,5218.0
2019-06-27 14:10:00,149.19,149.33,149.16,149.19,13488.0,129.5586,129.6801,129.5325,129.5586,13488.0
2019-06-27 14:20:00,149.21,149.25,149.17,149.19,8358.0,129.5759,129.6107,129.5412,129.5586,8358.0
2019-06-27 14:30:00,149.19,149.41,149.19,149.41,11504.0,129.5586,129.7496,129.5586,129.7496,11504.0
2019-06-27 14:40:00,149.43,149.63,149.4,149.63,17272.0,129.767,129.9407,129.7409,129.9407,17272.0
2019-06-27 14:50:00,149.62,149.62,149.28,149.32,7175.0,129.932,129.932,129.6367,129.6714,7175.0
2019-06-27 15:00:00,149.33,149.37,149.21,149.24,14365.0,129.6801,129.7149,129.5759,129.602,14365.0
2019-06-27 15:10:00,149.19,149.22,149.07,149.1,7970.0,129.5586,129.5846,129.4543,129.4804,7970.0
2019-06-27 15:20:00,149.1,149.1,149.0,149.03,9454.0,129.4804,129.4804,129.3936,129.4196,9454.0
2019-06-27 15:30:00,149.05,149.05,148.84,149.0,19346.0,129.437,129.437,129.2546,129.3936,19346.0
2019-06-27 15:40:00,149.0,149.15,148.99,149.07,19982.0,129.3936,129.5238,129.3849,129.4543,19982.0
2019-06-27 15:50:00,149.05,149.28,148.94,148.99,68437.0,129.437,129.6367,129.3415,129.3849,68437.0
2019-06-28 09:30:00,149.37,150.31,149.37,150.2,20241.0,129.7149,130.5312,129.7149,130.4357,20241.0
2019-06-28 09:40:00,150.33,150.47,149.62,149.62,8277.0,130.5485,130.6701,129.932,129.932,8277.0
2019-06-28 09:50:00,149.32,149.52,149.18,149.28,6692.0,129.6714,129.8451,129.5499,129.6367,6692.0
2019-06-28 10:00:00,149.36,149.7,149.15,149.7,6221.0,129.7062,130.0014,129.5238,130.0014,6221.0
2019-06-28 10:10:00,149.67,149.79,149.49,149.58,6388.0,129.9754,130.0796,129.8191,129.8972,6388.0
2019-06-28 10:20:00,149.66,149.81,149.6,149.81,11480.0,129.9667,130.097,129.9146,130.097,11480.0
2019-06-28 10:30:00,149.83,149.97,149.5,149.5,12045.0,130.1143,130.2359,129.8278,129.8278,12045.0
2019-06-28 10:40:00,149.49,149.69,149.41,149.61,9479.0,129.8191,129.9928,129.7496,129.9233,9479.0
2019-06-28 10:50:00,149.62,149.74,149.43,149.74,12214.0,129.932,130.0362,129.767,130.0362,12214.0
2019-06-28 11:00:00,149.71,149.82,149.67,149.7,11518.0,130.0101,130.1057,129.9754,130.0014,11518.0
2019-06-28 11:10:00,149.73,149.78,149.52,149.58,9228.0,130.0275,130.0709,129.8451,129.8972,9228.0
2019-06-28 11:20:00,149.58,149.98,149.52,149.94,12651.0,129.8972,130.2446,129.8451,130.2099,12651.0
2019-06-28 11:30:00,149.91,150.08,149.86,149.95,5217.0,130.1838,130.3314,130.1404,130.2185,5217.0
2019-06-28 11:40:00,149.96,149.97,149.79,149.84,9665.0,130.2272,130.2359,130.0796,130.123,9665.0
2019-06-28 11:50:00,149.84,150.22,149.84,149.9,8132.0,130.123,130.453,130.123,130.1751,8132.0
2019-06-28 12:00:00,149.93,150.08,149.81,149.95,13763.0,130.2012,130.3314,130.097,130.2185,13763.0
2019-06-28 12:10:00,149.95,150.05,149.93,150.03,4777.0,130.2185,130.3054,130.2012,130.288,4777.0
2019-06-28 12:20:00,150.04,150.37,150.04,150.22,7000.0,130.2967,130.5833,130.2967,130.453,7000.0
2019-06-28 12:30:00,150.22,150.27,150.06,150.22,8489.0,130.453,130.4964,130.3141,130.453,8489.0
2019-06-28 12:40:00,150.16,150.26,150.09,150.23,5030.0,130.4009,130.4878,130.3401,130.4617,5030.0
2019-06-28 12:50:00,150.26,150.27,150.17,150.2,7136.0,130.4878,130.4964,130.4096,130.4357,7136.0
2019-06-28 13:00:00,150.18,150.23,149.9,150.02,10698.0,130.4183,130.4617,130.1751,130.2793,10698.0
2019-06-28 13:10:00,150.03,150.08,149.9,149.94,7214.0,130.288,130.3314,130.1751,130.2099,7214.0
2019-06-28 13:20:00,149.96,149.99,149.9,149.97,4464.0,130.2272,130.2533,130.1751,130.2359,4464.0
2019-06-28 13:30:00,149.99,149.99,149.89,149.97,7382.0,130.2533,130.2533,130.1664,130.2359,7382.0
2019-06-28 13:40:00,149.95,149.97,149.81,149.87,16923.0,130.2185,130.2359,130.097,130.1491,16923.0
2019-06-28 13:50:00,149.86,149.89,149.77,149.83,8688.0,130.1404,130.1664,130.0622,130.1143,8688.0
2019-06-28 14:00:00,149.81,149.91,149.79,149.89,8239.0,130.097,130.1838,130.0796,130.1664,8239.0
2019-06-28 14:10:00,149.9,149.96,149.8,149.89,26247.0,130.1751,130.2272,130.0883,130.1664,26247.0
2019-06-28 14:20:00,149.89,149.98,149.75,149.81,12990.0,130.1664,130.2446,130.0449,130.097,12990.0
2019-06-28 14:30:00,149.81,150.02,149.81,149.97,11699.0,130.097,130.2793,130.097,130.2359,11699.0
2019-06-28 14:40:00,149.97,150.09,149.97,150.06,11438.0,130.2359,130.3401,130.2359,130.3141,11438.0
2019-06-28 14:50:00,150.05,150.05,149.84,149.88,17798.0,130.3054,130.3054,130.123,130.1578,17798.0
2019-06-28 15:00:00,149.88,149.98,149.87,149.97,11004.0,130.1578,130.2446,130.1491,130.2359,11004.0
2019-06-28 15:10:00,149.97,150.0,149.89,150.0,12038.0,130.2359,130.262,130.1664,130.262,12038.0
2019-06-28 15:20:00,150.0,150.12,149.99,150.1,11992.0,130.262,130.3662,130.2533,130.3488,11992.0
2019-06-28 15:30:00,150.11,150.3,150.05,150.24,17940.0,130.3575,130.5225,130.3054,130.4704,17940.0
2019-06-28 15:40:00,150.26,150.46,150.2,150.46,47283.0,130.4878,130.6614,130.4357,130.6614,47283.0
2019-06-28 15:50:00,150.46,151.13,150.46,150.76,172646.0,130.6614,131.2433,130.6614,130.922,172646.0
2019-07-01 09:30:00,152.77,152.77,151.56,151.74,43567.0,132.6675,132.6675,131.6167,131.773,43567.0
2019-07-01 09:40:00,151.75,151.78,150.77,151.03,18638.0,131.7817,131.8077,130.9306,131.1564,18638.0
2019-07-01 09:50:00,151.09,151.52,150.83,150.97,19190.0,131.2085,131.582,130.9828,131.1043,19190.0
2019-07-01 10:00:00,151.01,151.63,150.79,151.44,24341.0,131.1391,131.6775,130.948,131.5125,24341.0
2019-07-01 10:10:00,151.45,151.61,151.39,151.56,15639.0,131.5212,131.6601,131.4691,131.6167,15639.0
2019-07-01 10:20:00,151.6,151.96,151.33,151.34,10112.0,131.6514,131.9641,131.417,131.4256,10112.0
2019-07-01 10:30:00,151.36,151.41,150.9,151.0,14051.0,131.443,131.4864,131.0435,131.1304,14051.0
2019-07-01 10:40:00,150.97,151.07,150.79,150.84,106328.0,131.1043,131.1912,130.948,130.9914,106328.0
2019-07-01 10:50:00,150.81,150.81,150.31,150.43,12865.0,130.9654,130.9654,130.5312,130.6354,12865.0
2019-07-01 11:00:00,150.49,150.62,150.31,150.35,14283.0,130.6875,130.8004,130.5312,130.5659,14283.0
2019-07-01 11:10:00,150.3,150.35,149.97,150.29,17676.0,130.5225,130.5659,130.2359,130.5138,17676.0
2019-07-01 11:20:00,150.31,150.45,150.12,150.16,19590.0,130.5312,130.6528,130.3662,130.4009,19590.0
2019-07-01 11:30:00,150.19,150.68,150.11,150.65,29862.0,130.427,130.8525,130.3575,130.8264,29862.0
2019-07-01 11:40:00,150.61,150.61,150.24,150.39,5627.0,130.7917,130.7917,130.4704,130.6007,5627.0
2019-07-01 11:50:00,150.47,150.68,150.43,150.63,6980.0,130.6701,130.8525,130.6354,130.8091,6980.0
2019-07-01 12:00:00,150.62,150.62,150.16,150.49,35113.0,130.8004,130.8004,130.4009,130.6875,35113.0
2019-07-01 12:10:00,150.46,150.55,150.36,150.38,10843.0,130.6614,130.7396,130.5746,130.592,10843.0
2019-07-01 12:20:00,150.41,150.46,150.3,150.31,5117.0,130.618,130.6614,130.5225,130.5312,5117.0
2019-07-01 12:30:00,150.37,150.5,150.33,150.47,3994.0,130.5833,130.6962,130.5485,130.6701,3994.0
2019-07-01 12:40:00,150.5,150.64,150.48,150.54,11760.0,130.6962,130.8178,130.6788,130.7309,11760.0
2019-07-01 12:50:00,150.47,150.47,150.33,150.36,5073.0,130.6701,130.6701,130.5485,130.5746,5073.0
2019-07-01 13:00:00,150.45,150.49,150.31,150.47,5213.0,130.6528,130.6875,130.5312,130.6701,5213.0
2019-07-01 13:10:00,150.5,150.5,150.2,150.2,7265.0,130.6962,130.6962,130.4357,130.4357,7265.0
2019-07-01 13:20:00,150.17,150.32,150.15,150.31,5623.0,130.4096,130.5399,130.3922,130.5312,5623.0
2019-07-01 13:30:00,150.34,150.37,150.07,150.13,17025.0,130.5572,130.5833,130.3228,130.3749,17025.0
2019-07-01 13:40:00,150.12,150.3,150.01,150.22,5435.0,130.3662,130.5225,130.2707,130.453,5435.0
2019-07-01 13:50:00,150.25,150.53,150.22,150.52,4685.0,130.4791,130.7222,130.453,130.7135,4685.0
2019-07-01 14:00:00,150.54,150.54,150.29,150.3,6984.0,130.7309,130.7309,130.5138,130.5225,6984.0
2019-07-01 14:10:00,150.28,150.43,150.16,150.21,7650.0,130.5051,130.6354,130.4009,130.4443,7650.0
2019-07-01 14:20:00,150.25,150.35,150.12,150.14,10757.0,130.4791,130.5659,130.3662,130.3835,10757.0
2019-07-01 14:30:00,150.16,150.28,150.05,150.21,10709.0,130.4009,130.5051,130.3054,130.4443,10709.0
2019-07-01 14:40:00,150.21,150.33,150.14,150.22,7764.0,130.4443,130.5485,130.3835,130.453,7764.0
2019-07-01 14:50:00,150.22,150.32,150.21,150.25,8247.0,130.453,130.5399,130.4443,130.4791,8247.0
2019-07-01 15:00:00,150.23,150.7,150.23,150.7,9162.0,130.4617,130.8699,130.4617,130.8699,9162.0
2019-07-01 15:10:00,150.63,151.06,150.63,151.04,11466.0,130.8091,131.1825,130.8091,131.1651,11466.0
2019-07-01 15:20:00,151.07,151.18,151.02,151.1,10303.0,131.1912,131.2867,131.1478,131.2172,10303.0
2019-07-01 15:30:00,151.13,151.34,151.13,151.34,13513.0,131.2433,131.4256,131.2433,131.4256,13513.0
2019-07-01 15:40:00,151.35,151.45,151.27,151.43,27733.0,131.4343,131.5212,131.3649,131.5038,27733.0
2019-07-01 15:50:00,151.45,151.68,151.32,151.54,75867.0,131.5212,131.7209,131.4083,131.5993,75867.0
2019-07-02 09:30:00,151.3,151.47,150.31,150.84,13894.0,131.3909,131.5385,130.5312,130.9914,13894.0
2019-07-02 09:40:00,150.99,150.99,150.25,150.33,3532.0,131.1217,131.1217,130.4791,130.5485,3532.0
2019-07-02 09:50:00,150.41,150.62,150.26,150.41,8768.0,130.618,130.8004,130.4878,130.618,8768.0
2019-07-02 10:00:00,150.43,150.73,150.38,150.72,19325.0,130.6354,130.8959,130.592,130.8872,19325.0
2019-07-02 10:10:00,150.77,151.1,150.75,150.96,8371.0,130.9306,131.2172,130.9133,131.0956,8371.0
2019-07-02 10:20:00,150.9,151.19,150.68,151.12,7874.0,131.0435,131.2954,130.8525,131.2346,7874.0
2019-07-02 10:30:00,151.13,151.17,150.92,150.92,7798.0,131.2433,131.278,131.0609,131.0609,7798.0
2019-07-02 10:40:00,150.8,151.0,150.8,150.83,11178.0,130.9567,131.1304,130.9567,130.9828,11178.0
2019-07-02 10:50:00,150.78,151.06,150.76,150.78,14269.0,130.9393,131.1825,130.922,130.9393,14269.0
2019-07-02 11:00:00,150.78,151.07,150.78,150.85,11650.0,130.9393,131.1912,130.9393,131.0001,11650.0
2019-07-02 11:10:00,150.91,150.94,150.54,150.56,9731.0,131.0522,131.0783,130.7309,130.7483,9731.0
2019-07-02 11:20:00,150.54,150.67,150.5,150.64,7940.0,130.7309,130.8438,130.6962,130.8178,7940.0
2019-07-02 11:30:00,150.63,150.63,150.16,150.2,9661.0,130.8091,130.8091,130.4009,130.4357,9661.0
2019-07-02 11:40:00,150.1,150.29,149.95,150.23,7800.0,130.3488,130.5138,130.2185,130.4617,7800.0
2019-07-02 11:50:00,150.22,150.25,150.02,150.02,9865.0,130.453,130.4791,130.2793,130.2793,9865.0
2019-07-02 12:00:00,150.03,150.1,149.84,149.95,14432.0,130.288,130.3488,130.123,130.2185,14432.0
2019-07-02 12:10:00,149.93,150.13,149.93,150.06,4789.0,130.2012,130.3749,130.2012,130.3141,4789.0
2019-07-02 12:20:00,150.03,150.11,149.64,149.64,13735.0,130.288,130.3575,129.9493,129.9493,13735.0
2019-07-02 12:30:00,149.68,149.86,149.58,149.8,7464.0,129.9841,130.1404,129.8972,130.0883,7464.0
2019-07-02 12:40:00,149.73,149.76,149.57,149.6,6870.0,130.0275,130.0536,129.8886,129.9146,6870.0
2019-07-02 12:50:00,149.57,149.67,149.56,149.63,5876.0,129.8886,129.9754,129.8799,129.9407,5876.0
2019-07-02 13:00:00,149.66,149.68,149.56,149.68,10912.0,129.9667,129.9841,129.8799,129.9841,10912.0
2019-07-02 13:10:00,149.72,149.76,149.48,149.61,8878.0,130.0188,130.0536,129.8104,129.9233,8878.0
2019-07-02 13:20:00,149.62,149.66,149.44,149.44,7272.0,129.932,129.9667,129.7757,129.7757,7272.0
2019-07-02 13:30:00,149.37,149.45,149.34,149.44,16995.0,129.7149,129.7843,129.6888,129.7757,16995.0
2019-07-02 13:40:00,149.42,149.49,149.33,149.37,7817.0,129.7583,129.8191,129.6801,129.7149,7817.0
2019-07-02 13:50:00,149.35,149.35,149.09,149.11,30329.0,129.6975,129.6975,129.4717,129.4891,30329.0
2019-07-02 14:00:00,149.12,149.34,149.07,149.21,21646.0,129.4978,129.6888,129.4543,129.5759,21646.0
2019-07-02 14:10:00,149.24,149.24,149.1,149.16,11197.0,129.602,129.602,129.4804,129.5325,11197.0
2019-07-02 14:20:00,149.15,149.21,149.04,149.06,14182.0,129.5238,129.5759,129.4283,129.4457,14182.0
2019-07-02 14:30:00,149.07,149.31,149.07,149.13,16911.0,129.4543,129.6628,129.4543,129.5065,16911.0
2019-07-02 14:40:00,149.13,149.48,149.12,149.39,33323.0,129.5065,129.8104,129.4978,129.7322,33323.0
2019-07-02 14:50:00,149.35,149.38,149.2,149.27,7176.0,129.6975,129.7236,129.5672,129.628,7176.0
2019-07-02 15:00:00,149.28,149.64,149.28,149.62,13585.0,129.6367,129.9493,129.6367,129.932,13585.0
2019-07-02 15:10:00,149.62,149.76,149.45,149.66,19856.0,129.932,130.0536,129.7843,129.9667,19856.0
2019-07-02 15:20:00,149.68,149.77,149.55,149.56,14329.0,129.9841,130.0622,129.8712,129.8799,14329.0
2019-07-02 15:30:00,149.54,149.87,149.52,149.8,18184.0,129.8625,130.1491,129.8451,130.0883,18184.0
2019-07-02 15:40:00,149.83,149.87,149.63,149.69,17144.0,130.1143,130.1491,129.9407,129.9928,17144.0
2019-07-02 15:50:00,149.68,149.77,149.59,149.77,74652.0,129.9841,130.0622,129.9059,130.0622,74652.0
2019-07-03 09:30:00,150.47,150.47,150.04,150.2,19826.0,130.6701,130.6701,130.2967,130.4357,19826.0
2019-07-03 09:40:00,150.25,150.55,149.77,149.85,20420.0,130.4791,130.7396,130.0622,130.1317,20420.0
2019-07-03 09:50:00,149.82,150.03,149.53,149.66,10845.0,130.1057,130.288,129.8538,129.9667,10845.0
2019-07-03 10:00:00,149.52,149.75,149.39,149.39,9402.0,129.8451,130.0449,129.7322,129.7322,9402.0
2019-07-03 10:10:00,149.37,149.77,149.37,149.77,10087.0,129.7149,130.0622,129.7149,130.0622,10087.0
2019-07-03 10:20:00,149.69,149.87,149.48,149.69,10591.0,129.9928,130.1491,129.8104,129.9928,10591.0
2019-07-03 10:30:00,149.64,150.0,149.61,150.0,10586.0,129.9493,130.262,129.9233,130.262,10586.0
2019-07-03 10:40:00,150.0,150.08,149.88,149.99,5674.0,130.262,130.3314,130.1578,130.2533,5674.0
2019-07-03 10:50:00,149.94,150.1,149.82,149.86,8082.0,130.2099,130.3488,130.1057,130.1404,8082.0
2019-07-03 11:00:00,149.85,149.89,149.44,149.47,14973.0,130.1317,130.1664,129.7757,129.8017,14973.0
2019-07-03 11:10:00,149.49,149.5,149.12,149.26,13972.0,129.8191,129.8278,129.4978,129.6193,13972.0
2019-07-03 11:20:00,149.29,149.38,149.21,149.37,9264.0,129.6454,129.7236,129.5759,129.7149,9264.0
2019-07-03 11:30:00,149.33,149.86,149.26,149.84,15098.0,129.6801,130.1404,129.6193,130.123,15098.0
2019-07-03 11:40:00,149.88,149.97,149.79,149.89,9352.0,130.1578,130.2359,130.0796,130.1664,9352.0
2019-07-03 11:50:00,149.88,149.98,149.79,149.94,8763.0,130.1578,130.2446,130.0796,130.2099,8763.0
2019-07-03 12:00:00,149.96,150.06,149.87,149.87,13470.0,130.2272,130.3141,130.1491,130.1491,13470.0
2019-07-03 12:10:00,149.9,149.94,149.79,149.86,8334.0,130.1751,130.2099,130.0796,130.1404,8334.0
2019-07-03 12:20:00,149.86,150.04,149.83,150.0,10406.0,130.1404,130.2967,130.1143,130.262,10406.0
2019-07-03 12:30:00,150.0,150.23,150.0,150.21,11876.0,130.262,130.4617,130.262,130.4443,11876.0
2019-07-03 12:40:00,150.21,150.28,149.88,149.88,32545.0,130.4443,130.5051,130.1578,130.1578,32545.0
2019-07-03 12:50:00,149.92,150.18,149.82,150.06,55114.0,130.1925,130.4183,130.1057,130.3141,55114.0
2019-07-05 09:30:00,148.6,148.7,145.42,147.46,37247.0,129.0462,129.133,126.2846,128.0562,37247.0
2019-07-05 09:40:00,147.46,147.54,146.46,147.54,49643.0,128.0562,128.1257,127.1878,128.1257,49643.0
2019-07-05 09:50:00,147.54,147.71,147.23,147.3,6348.0,128.1257,128.2733,127.8565,127.9173,6348.0
2019-07-05 10:00:00,147.34,147.47,146.98,147.34,17249.0,127.952,128.0649,127.6394,127.952,17249.0
2019-07-05 10:10:00,147.31,147.39,146.88,146.94,27090.0,127.9259,127.9954,127.5525,127.6046,27090.0
2019-07-05 10:20:00,146.95,146.95,146.5,146.65,25673.0,127.6133,127.6133,127.2225,127.3528,25673.0
2019-07-05 10:30:00,146.64,146.71,146.04,146.06,27192.0,127.3441,127.4049,126.8231,126.8404,27192.0
2019-07-05 10:40:00,146.0,146.01,145.54,145.81,32988.0,126.7883,126.797,126.3888,126.6233,32988.0
2019-07-05 10:50:00,145.71,146.06,145.63,146.04,12817.0,126.5365,126.8404,126.467,126.8231,12817.0
2019-07-05 11:00:00,146.04,146.39,145.9,146.39,15502.0,126.8231,127.127,126.7015,127.127,15502.0
2019-07-05 11:10:00,146.41,146.57,146.28,146.44,16903.0,127.1444,127.2833,127.0315,127.1704,16903.0
2019-07-05 11:20:00,146.47,146.8,146.38,146.61,13284.0,127.1965,127.483,127.1183,127.318,13284.0
2019-07-05 11:30:00,146.63,147.09,146.63,147.08,8227.0,127.3354,127.7349,127.3354,127.7262,8227.0
2019-07-05 11:40:00,147.14,147.2,146.63,146.83,11507.0,127.7783,127.8304,127.3354,127.5091,11507.0
2019-07-05 11:50:00,146.84,147.1,146.69,147.09,6337.0,127.5178,127.7436,127.3875,127.7349,6337.0
2019-07-05 12:00:00,147.11,147.3,147.05,147.27,8573.0,127.7523,127.9173,127.7002,127.8912,8573.0
2019-07-05 12:10:00,147.32,147.48,147.28,147.46,4974.0,127.9346,128.0736,127.8999,128.0562,4974.0
2019-07-05 12:20:00,147.47,147.55,147.39,147.41,6222.0,128.0649,128.1344,127.9954,128.0128,6222.0
2019-07-05 12:30:00,147.47,147.73,147.47,147.68,4306.0,128.0649,128.2907,128.0649,128.2473,4306.0
2019-07-05 12:40:00,147.71,147.71,147.64,147.69,6020.0,128.2733,128.2733,128.2125,128.2559,6020.0
2019-07-05 12:50:00,147.76,147.81,147.58,147.61,4534.0,128.3167,128.3601,128.1604,128.1865,4534.0
2019-07-05 13:00:00,147.63,148.0,147.63,147.94,22022.0,128.2038,128.5251,128.2038,128.473,22022.0
2019-07-05 13:10:00,147.93,147.94,147.78,147.78,6378.0,128.4644,128.473,128.3341,128.3341,6378.0
2019-07-05 13:20:00,147.77,147.93,147.67,147.9,11732.0,128.3254,128.4644,128.2386,128.4383,11732.0
2019-07-05 13:30:00,147.96,148.12,147.96,148.06,9046.0,128.4904,128.6294,128.4904,128.5772,9046.0
2019-07-05 13:40:00,148.06,148.12,147.96,147.99,6921.0,128.5772,128.6294,128.4904,128.5165,6921.0
2019-07-05 13:50:00,148.01,148.02,147.85,147.89,8505.0,128.5338,128.5425,128.3949,128.4296,8505.0
2019-07-05 14:00:00,147.89,148.18,147.89,147.97,10530.0,128.4296,128.6815,128.4296,128.4991,10530.0
2019-07-05 14:10:00,148.0,148.01,147.76,147.82,3386.0,128.5251,128.5338,128.3167,128.3688,3386.0
2019-07-05 14:20:00,147.83,147.89,147.79,147.83,3312.0,128.3775,128.4296,128.3428,128.3775,3312.0
2019-07-05 14:30:00,147.85,148.09,147.85,148.07,6304.0,128.3949,128.6033,128.3949,128.5859,6304.0
2019-07-05 14:40:00,148.04,148.19,147.92,148.17,5525.0,128.5599,128.6901,128.4557,128.6728,5525.0
2019-07-05 14:50:00,148.17,148.17,147.94,148.08,3928.0,128.6728,128.6728,128.473,128.5946,3928.0
2019-07-05 15:00:00,148.1,148.17,147.99,148.17,10245.0,128.612,128.6728,128.5165,128.6728,10245.0
2019-07-05 15:10:00,148.16,148.2,148.0,148.08,14076.0,128.6641,128.6988,128.5251,128.5946,14076.0
2019-07-05 15:20:00,148.08,148.15,148.01,148.15,8243.0,128.5946,128.6554,128.5338,128.6554,8243.0
2019-07-05 15:30:00,148.23,148.26,148.09,148.09,15386.0,128.7249,128.7509,128.6033,128.6033,15386.0
2019-07-05 15:40:00,148.07,148.15,148.0,148.11,15201.0,128.5859,128.6554,128.5251,128.6207,15201.0
2019-07-05 15:50:00,148.08,148.11,147.7,147.97,146111.0,128.5946,128.6207,128.2646,128.4991,146111.0
2019-07-08 09:30:00,147.39,147.63,146.98,147.05,34281.0,127.9954,128.2038,127.6394,127.7002,34281.0
2019-07-08 09:40:00,147.14,147.24,146.31,146.35,14905.0,127.7783,127.8651,127.0575,127.0923,14905.0
2019-07-08 09:50:00,146.36,147.2,146.35,147.13,19410.0,127.1009,127.8304,127.0923,127.7696,19410.0
2019-07-08 10:00:00,147.16,147.69,147.15,147.43,47765.0,127.7957,128.2559,127.787,128.0301,47765.0
2019-07-08 10:10:00,147.43,147.8,147.42,147.74,15352.0,128.0301,128.3515,128.0215,128.2994,15352.0
2019-07-08 10:20:00,147.75,147.8,147.42,147.42,4853.0,128.308,128.3515,128.0215,128.0215,4853.0
2019-07-08 10:30:00,147.39,147.5,147.06,147.5,7853.0,127.9954,128.0909,127.7088,128.0909,7853.0
2019-07-08 10:40:00,147.51,147.7,147.38,147.53,6986.0,128.0996,128.2646,127.9867,128.117,6986.0
2019-07-08 10:50:00,147.57,147.57,147.15,147.29,7714.0,128.1517,128.1517,127.787,127.9086,7714.0
2019-07-08 11:00:00,147.23,147.42,147.2,147.25,7455.0,127.8565,128.0215,127.8304,127.8738,7455.0
2019-07-08 11:10:00,147.19,147.46,147.11,147.45,4137.0,127.8217,128.0562,127.7523,128.0475,4137.0
2019-07-08 11:20:00,147.46,147.48,147.19,147.32,8300.0,128.0562,128.0736,127.8217,127.9346,8300.0
2019-07-08 11:30:00,147.26,147.43,147.2,147.21,14371.0,127.8825,128.0301,127.8304,127.8391,14371.0
2019-07-08 11:40:00,147.23,147.36,147.21,147.34,4481.0,127.8565,127.9694,127.8391,127.952,4481.0
2019-07-08 11:50:00,147.38,147.55,147.35,147.35,3610.0,127.9867,128.1344,127.9607,127.9607,3610.0
2019-07-08 12:00:00,147.35,147.35,147.11,147.22,4431.0,127.9607,127.9607,127.7523,127.8478,4431.0
2019-07-08 12:10:00,147.21,147.3,147.19,147.25,3669.0,127.8391,127.9173,127.8217,127.8738,3669.0
2019-07-08 12:20:00,147.2,147.26,147.12,147.14,4101.0,127.8304,127.8825,127.7609,127.7783,4101.0
2019-07-08 12:30:00,147.16,147.25,147.08,147.13,16018.0,127.7957,127.8738,127.7262,127.7696,16018.0
2019-07-08 12:40:00,147.08,147.08,146.89,147.03,4812.0,127.7262,127.7262,127.5612,127.6828,4812.0
2019-07-08 12:50:00,147.12,147.15,147.0,147.08,2939.0,127.7609,127.787,127.6567,127.7262,2939.0
2019-07-08 13:00:00,147.07,147.27,147.07,147.2,2711.0,127.7175,127.8912,127.7175,127.8304,2711.0
2019-07-08 13:10:00,147.17,147.18,146.91,147.0,17894.0,127.8044,127.813,127.5786,127.6567,17894.0
2019-07-08 13:20:00,147.04,147.04,146.74,146.81,22676.0,127.6915,127.6915,127.4309,127.4917,22676.0
2019-07-08 13:30:00,146.82,146.86,146.67,146.68,12021.0,127.5004,127.5352,127.3702,127.3788,12021.0
2019-07-08 13:40:00,146.7,146.76,146.32,146.47,22892.0,127.3962,127.4483,127.0662,127.1965,22892.0
2019-07-08 13:50:00,146.45,146.54,146.33,146.36,11905.0,127.1791,127.2573,127.0749,127.1009,11905.0
2019-07-08 14:00:00,146.37,146.38,145.87,145.96,52604.0,127.1096,127.1183,126.6754,126.7536,52604.0
2019-07-08 14:10:00,145.96,145.96,145.82,145.96,32885.0,126.7536,126.7536,126.632,126.7536,32885.0
2019-07-08 14:20:00,145.95,146.02,145.76,145.94,18425.0,126.7449,126.8057,126.5799,126.7362,18425.0
2019-07-08 14:30:00,145.96,146.06,145.9,146.02,10817.0,126.7536,126.8404,126.7015,126.8057,10817.0
2019-07-08 14:40:00,146.05,146.19,145.9,146.18,9335.0,126.8317,126.9533,126.7015,126.9446,9335.0
2019-07-08 14:50:00,146.05,146.2,145.98,146.16,5024.0,126.8317,126.962,126.7709,126.9273,5024.0
2019-07-08 15:00:00,146.15,146.17,146.0,146.04,34194.0,126.9186,126.9359,126.7883,126.8231,34194.0
2019-07-08 15:10:00,146.06,146.25,145.98,146.19,26132.0,126.8404,127.0054,126.7709,126.9533,26132.0
2019-07-08 15:20:00,146.22,146.22,146.09,146.11,10209.0,126.9794,126.9794,126.8665,126.8838,10209.0
2019-07-08 15:30:00,146.13,146.31,146.06,146.23,24367.0,126.9012,127.0575,126.8404,126.9881,24367.0
2019-07-08 15:40:00,146.24,146.25,146.17,146.25,26843.0,126.9967,127.0054,126.9359,127.0054,26843.0
2019-07-08 15:50:00,146.26,146.29,146.07,146.25,105707.0,127.0141,127.0402,126.8491,127.0054,105707.0
2019-07-09 09:30:00,145.03,145.48,143.81,144.33,72217.0,125.946,126.3367,124.8865,125.3381,72217.0
2019-07-09 09:40:00,144.36,145.0,143.85,145.0,40677.0,125.3641,125.9199,124.9212,125.9199,40677.0
2019-07-09 09:50:00,145.04,145.16,144.72,144.99,49298.0,125.9546,126.0589,125.6767,125.9112,49298.0
2019-07-09 10:00:00,145.01,145.14,144.75,144.87,32589.0,125.9286,126.0415,125.7028,125.807,32589.0
2019-07-09 10:10:00,144.84,144.89,144.57,144.78,33584.0,125.781,125.8244,125.5465,125.7289,33584.0
2019-07-09 10:20:00,144.77,145.19,144.62,145.15,40257.0,125.7202,126.0849,125.5899,126.0502,40257.0
2019-07-09 10:30:00,145.16,145.44,145.11,145.44,18442.0,126.0589,126.302,126.0154,126.302,18442.0
2019-07-09 10:40:00,145.46,145.53,145.29,145.51,17706.0,126.3194,126.3802,126.1717,126.3628,17706.0
2019-07-09 10:50:00,145.51,145.54,145.14,145.26,11970.0,126.3628,126.3888,126.0415,126.1457,11970.0
2019-07-09 11:00:00,145.23,145.27,144.92,144.99,30346.0,126.1196,126.1544,125.8504,125.9112,30346.0
2019-07-09 11:10:00,145.05,145.18,144.98,145.08,12218.0,125.9633,126.0762,125.9025,125.9894,12218.0
2019-07-09 11:20:00,145.04,145.16,144.87,145.01,21027.0,125.9546,126.0589,125.807,125.9286,21027.0
2019-07-09 11:30:00,145.05,145.28,145.01,145.06,13644.0,125.9633,126.1631,125.9286,125.972,13644.0
2019-07-09 11:40:00,145.1,145.15,144.98,145.15,12385.0,126.0067,126.0502,125.9025,126.0502,12385.0
2019-07-09 11:50:00,145.1,145.18,145.05,145.11,8552.0,126.0067,126.0762,125.9633,126.0154,8552.0
2019-07-09 12:00:00,145.09,145.2,145.02,145.03,8908.0,125.9981,126.0936,125.9373,125.946,8908.0
2019-07-09 12:10:00,145.02,145.15,145.0,145.05,7253.0,125.9373,126.0502,125.9199,125.9633,7253.0
2019-07-09 12:20:00,145.05,145.05,144.84,145.05,10205.0,125.9633,125.9633,125.781,125.9633,10205.0
2019-07-09 12:30:00,145.05,145.12,145.0,145.07,4849.0,125.9633,126.0241,125.9199,125.9807,4849.0
2019-07-09 12:40:00,145.08,145.08,144.98,145.02,6406.0,125.9894,125.9894,125.9025,125.9373,6406.0
2019-07-09 12:50:00,145.09,145.19,145.07,145.09,16117.0,125.9981,126.0849,125.9807,125.9981,16117.0
2019-07-09 13:00:00,145.11,145.18,145.05,145.11,7720.0,126.0154,126.0762,125.9633,126.0154,7720.0
2019-07-09 13:10:00,145.09,145.17,145.01,145.03,4346.0,125.9981,126.0675,125.9286,125.946,4346.0
2019-07-09 13:20:00,145.03,145.27,145.0,145.25,14932.0,125.946,126.1544,125.9199,126.137,14932.0
2019-07-09 13:30:00,145.22,145.32,145.17,145.19,12155.0,126.111,126.1978,126.0675,126.0849,12155.0
2019-07-09 13:40:00,145.21,145.29,145.19,145.26,11956.0,126.1023,126.1717,126.0849,126.1457,11956.0
2019-07-09 13:50:00,145.29,145.45,145.24,145.45,6925.0,126.1717,126.3107,126.1283,126.3107,6925.0
2019-07-09 14:00:00,145.46,145.49,145.32,145.49,16882.0,126.3194,126.3454,126.1978,126.3454,16882.0
2019-07-09 14:10:00,145.48,145.7,145.45,145.7,18062.0,126.3367,126.5278,126.3107,126.5278,18062.0
2019-07-09 14:20:00,145.69,145.72,145.59,145.63,15171.0,126.5191,126.5452,126.4323,126.467,15171.0
2019-07-09 14:30:00,145.65,145.78,145.62,145.78,18630.0,126.4844,126.5973,126.4583,126.5973,18630.0
2019-07-09 14:40:00,145.8,145.83,145.62,145.74,16308.0,126.6146,126.6407,126.4583,126.5625,16308.0
2019-07-09 14:50:00,145.74,145.83,145.72,145.75,23193.0,126.5625,126.6407,126.5452,126.5712,23193.0
2019-07-09 15:00:00,145.75,145.81,145.67,145.77,28256.0,126.5712,126.6233,126.5017,126.5886,28256.0
2019-07-09 15:10:00,145.75,145.82,145.71,145.79,40470.0,126.5712,126.632,126.5365,126.606,40470.0
2019-07-09 15:20:00,145.77,145.89,145.65,145.89,22963.0,126.5886,126.6928,126.4844,126.6928,22963.0
2019-07-09 15:30:00,145.89,146.26,145.85,145.94,92223.0,126.6928,127.0141,126.6581,126.7362,92223.0
2019-07-09 15:40:00,145.91,146.21,145.88,146.17,42615.0,126.7102,126.9707,126.6841,126.9359,42615.0
2019-07-09 15:50:00,146.19,146.56,146.18,146.41,139191.0,126.9533,127.2746,126.9446,127.1444,139191.0
2019-07-10 09:30:00,147.06,147.65,147.06,147.17,43373.0,127.7088,128.2212,127.7088,127.8044,43373.0
2019-07-10 09:40:00,147.15,147.17,146.39,147.12,17529.0,127.787,127.8044,127.127,127.7609,17529.0
2019-07-10 09:50:00,147.13,147.37,146.8,146.98,17192.0,127.7696,127.978,127.483,127.6394,17192.0
2019-07-10 10:00:00,146.96,147.3,146.96,147.07,73331.0,127.622,127.9173,127.622,127.7175,73331.0
2019-07-10 10:10:00,147.02,147.1,146.46,146.92,24262.0,127.6741,127.7436,127.1878,127.5873,24262.0
2019-07-10 10:20:00,146.93,146.98,146.78,146.89,17636.0,127.5959,127.6394,127.4657,127.5612,17636.0
2019-07-10 10:30:00,146.89,147.1,146.74,146.77,10579.0,127.5612,127.7436,127.4309,127.457,10579.0
2019-07-10 10:40:00,146.68,146.87,146.46,146.62,14075.0,127.3788,127.5438,127.1878,127.3267,14075.0
2019-07-10 10:50:00,146.62,146.73,146.47,146.59,13658.0,127.3267,127.4223,127.1965,127.3007,13658.0
2019-07-10 11:00:00,146.58,146.66,146.34,146.34,30187.0,127.292,127.3615,127.0836,127.0836,30187.0
2019-07-10 11:10:00,146.34,146.4,146.07,146.13,23032.0,127.0836,127.1357,126.8491,126.9012,23032.0
2019-07-10 11:20:00,146.15,146.45,146.11,146.33,13319.0,126.9186,127.1791,126.8838,127.0749,13319.0
2019-07-10 11:30:00,146.29,146.85,146.29,146.7,38727.0,127.0402,127.5265,127.0402,127.3962,38727.0
2019-07-10 11:40:00,146.73,146.99,146.72,146.88,14756.0,127.4223,127.648,127.4136,127.5525,14756.0
2019-07-10 11:50:00,146.86,146.95,146.81,146.84,5811.0,127.5352,127.6133,127.4917,127.5178,5811.0
2019-07-10 12:00:00,146.86,147.03,146.84,146.96,16281.0,127.5352,127.6828,127.5178,127.622,16281.0
2019-07-10 12:10:00,146.91,147.03,146.81,146.85,12231.0,127.5786,127.6828,127.4917,127.5265,12231.0
2019-07-10 12:20:00,146.82,147.07,146.79,147.04,9095.0,127.5004,127.7175,127.4744,127.6915,9095.0
2019-07-10 12:30:00,147.07,147.08,146.82,146.91,29275.0,127.7175,127.7262,127.5004,127.5786,29275.0
2019-07-10 12:40:00,146.93,147.13,146.92,147.05,7362.0,127.5959,127.7696,127.5873,127.7002,7362.0
2019-07-10 12:50:00,147.08,147.17,146.88,146.93,12262.0,127.7262,127.8044,127.5525,127.5959,12262.0
2019-07-10 13:00:00,146.97,147.01,146.88,146.95,7688.0,127.6307,127.6654,127.5525,127.6133,7688.0
2019-07-10 13:10:00,146.97,146.99,146.79,146.9,11235.0,127.6307,127.648,127.4744,127.5699,11235.0
2019-07-10 13:20:00,146.89,146.94,146.81,146.82,6107.0,127.5612,127.6046,127.4917,127.5004,6107.0
2019-07-10 13:30:00,146.81,147.02,146.8,146.96,11808.0,127.4917,127.6741,127.483,127.622,11808.0
2019-07-10 13:40:00,146.95,147.13,146.91,147.0,19928.0,127.6133,127.7696,127.5786,127.6567,19928.0
2019-07-10 13:50:00,146.95,147.0,146.82,146.84,6651.0,127.6133,127.6567,127.5004,127.5178,6651.0
2019-07-10 14:00:00,146.86,147.13,146.82,146.86,8673.0,127.5352,127.7696,127.5004,127.5352,8673.0
2019-07-10 14:10:00,146.85,147.08,146.83,146.94,9814.0,127.5265,127.7262,127.5091,127.6046,9814.0
2019-07-10 14:20:00,146.91,146.98,146.8,146.83,9546.0,127.5786,127.6394,127.483,127.5091,9546.0
2019-07-10 14:30:00,146.83,146.93,146.66,146.66,16029.0,127.5091,127.5959,127.3615,127.3615,16029.0
2019-07-10 14:40:00,146.65,146.71,146.43,146.56,22690.0,127.3528,127.4049,127.1617,127.2746,22690.0
2019-07-10 14:50:00,146.56,146.75,146.39,146.75,17385.0,127.2746,127.4396,127.127,127.4396,17385.0
2019-07-10 15:00:00,146.7,146.7,146.48,146.58,13054.0,127.3962,127.3962,127.2052,127.292,13054.0
2019-07-10 15:10:00,146.6,146.73,146.36,146.41,12552.0,127.3094,127.4223,127.1009,127.1444,12552.0
2019-07-10 15:20:00,146.37,146.58,146.3,146.52,19171.0,127.1096,127.292,127.0488,127.2399,19171.0
2019-07-10 15:30:00,146.5,146.71,146.29,146.29,27404.0,127.2225,127.4049,127.0402,127.0402,27404.0
2019-07-10 15:40:00,146.32,146.38,146.17,146.34,43340.0,127.0662,127.1183,126.9359,127.0836,43340.0
2019-07-10 15:50:00,146.32,146.35,146.1,146.16,82242.0,127.0662,127.0923,126.8752,126.9273,82242.0
2019-07-11 09:30:00,146.19,146.62,146.15,146.43,20157.0,126.9533,127.3267,126.9186,127.1617,20157.0
2019-07-11 09:40:00,146.57,146.86,146.26,146.79,7291.0,127.2833,127.5352,127.0141,127.4744,7291.0
2019-07-11 09:50:00,146.84,146.84,146.42,146.6,7560.0,127.5178,127.5178,127.1531,127.3094,7560.0
2019-07-11 10:00:00,146.63,146.84,146.54,146.54,25229.0,127.3354,127.5178,127.2573,127.2573,25229.0
2019-07-11 10:10:00,146.51,146.53,146.3,146.36,42988.0,127.2312,127.2486,127.0488,127.1009,42988.0
2019-07-11 10:20:00,146.36,146.36,145.63,145.7,29796.0,127.1009,127.1009,126.467,126.5278,29796.0
2019-07-11 10:30:00,145.68,145.82,145.45,145.82,22114.0,126.5104,126.632,126.3107,126.632,22114.0
2019-07-11 10:40:00,145.78,146.0,145.54,145.71,21859.0,126.5973,126.7883,126.3888,126.5365,21859.0
2019-07-11 10:50:00,145.7,146.02,145.25,145.41,24273.0,126.5278,126.8057,126.137,126.276,24273.0
2019-07-11 11:00:00,145.41,145.81,145.32,145.73,26946.0,126.276,126.6233,126.1978,126.5538,26946.0
2019-07-11 11:10:00,145.74,146.03,145.63,145.74,12122.0,126.5625,126.8144,126.467,126.5625,12122.0
2019-07-11 11:20:00,145.78,146.09,145.77,145.94,13840.0,126.5973,126.8665,126.5886,126.7362,13840.0
2019-07-11 11:30:00,145.95,146.21,145.93,146.09,9638.0,126.7449,126.9707,126.7275,126.8665,9638.0
2019-07-11 11:40:00,146.03,146.13,145.95,146.06,12618.0,126.8144,126.9012,126.7449,126.8404,12618.0
2019-07-11 11:50:00,146.06,146.36,146.0,146.18,21696.0,126.8404,127.1009,126.7883,126.9446,21696.0
2019-07-11 12:00:00,146.14,146.35,146.12,146.26,12992.0,126.9099,127.0923,126.8925,127.0141,12992.0
2019-07-11 12:10:00,146.3,146.43,146.24,146.36,10894.0,127.0488,127.1617,126.9967,127.1009,10894.0
2019-07-11 12:20:00,146.36,146.36,146.24,146.27,16455.0,127.1009,127.1009,126.9967,127.0228,16455.0
2019-07-11 12:30:00,146.24,146.28,146.01,146.01,13859.0,126.9967,127.0315,126.797,126.797,13859.0
2019-07-11 12:40:00,146.02,146.11,145.96,145.97,10701.0,126.8057,126.8838,126.7536,126.7623,10701.0
2019-07-11 12:50:00,145.96,146.11,145.92,146.05,8289.0,126.7536,126.8838,126.7188,126.8317,8289.0
2019-07-11 13:00:00,146.09,146.16,146.0,146.0,9484.0,126.8665,126.9273,126.7883,126.7883,9484.0
2019-07-11 13:10:00,145.97,146.12,145.92,145.97,8013.0,126.7623,126.8925,126.7188,126.7623,8013.0
2019-07-11 13:20:00,145.99,146.07,145.8,145.82,9900.0,126.7796,126.8491,126.6146,126.632,9900.0
2019-07-11 13:30:00,145.85,145.89,145.57,145.83,11188.0,126.6581,126.6928,126.4149,126.6407,11188.0
2019-07-11 13:40:00,145.79,145.85,145.6,145.67,12368.0,126.606,126.6581,126.441,126.5017,12368.0
2019-07-11 13:50:00,145.65,145.69,145.54,145.66,15674.0,126.4844,126.5191,126.3888,126.4931,15674.0
2019-07-11 14:00:00,145.65,145.92,145.65,145.77,13222.0,126.4844,126.7188,126.4844,126.5886,13222.0
2019-07-11 14:10:00,145.77,145.85,145.66,145.66,9241.0,126.5886,126.6581,126.4931,126.4931,9241.0
2019-07-11 14:20:00,145.69,145.78,145.63,145.77,14047.0,126.5191,126.5973,126.467,126.5886,14047.0
2019-07-11 14:30:00,145.79,146.03,145.75,145.95,21395.0,126.606,126.8144,126.5712,126.7449,21395.0
2019-07-11 14:40:00,145.98,146.13,145.98,146.07,11161.0,126.7709,126.9012,126.7709,126.8491,11161.0
2019-07-11 14:50:00,146.07,146.19,146.01,146.12,12489.0,126.8491,126.9533,126.797,126.8925,12489.0
2019-07-11 15:00:00,146.09,146.16,146.06,146.12,14363.0,126.8665,126.9273,126.8404,126.8925,14363.0
2019-07-11 15:10:00,146.11,146.3,146.07,146.25,17475.0,126.8838,127.0488,126.8491,127.0054,17475.0
2019-07-11 15:20:00,146.26,146.26,146.02,146.02,17347.0,127.0141,127.0141,126.8057,126.8057,17347.0
2019-07-11 15:30:00,146.03,146.18,145.99,146.18,22904.0,126.8144,126.9446,126.7796,126.9446,22904.0
2019-07-11 15:40:00,146.17,146.77,146.1,146.71,44798.0,126.9359,127.457,126.8752,127.4049,44798.0
2019-07-11 15:50:00,146.72,146.89,146.56,146.87,72706.0,127.4136,127.5612,127.2746,127.5438,72706.0
2019-07-12 09:30:00,147.68,148.7,147.6,148.66,33759.0,128.2473,129.133,128.1778,129.0983,33759.0
2019-07-12 09:40:00,148.74,150.59,148.7,150.46,93982.0,129.1678,130.7743,129.133,130.6614,93982.0
2019-07-12 09:50:00,150.45,150.68,149.93,150.41,44918.0,130.6528,130.8525,130.2012,130.618,44918.0
2019-07-12 10:00:00,150.39,150.79,150.28,150.66,27927.0,130.6007,130.948,130.5051,130.8351,27927.0
2019-07-12 10:10:00,150.66,150.83,150.55,150.78,26522.0,130.8351,130.9828,130.7396,130.9393,26522.0
2019-07-12 10:20:00,150.78,151.14,150.68,150.73,29797.0,130.9393,131.252,130.8525,130.8959,29797.0
2019-07-12 10:30:00,150.77,151.18,150.68,150.96,13760.0,130.9306,131.2867,130.8525,131.0956,13760.0
2019-07-12 10:40:00,150.89,151.04,150.58,150.69,11978.0,131.0349,131.1651,130.7656,130.8612,11978.0
2019-07-12 10:50:00,150.67,150.76,150.37,150.41,8937.0,130.8438,130.922,130.5833,130.618,8937.0
2019-07-12 11:00:00,150.36,150.42,149.65,149.77,15615.0,130.5746,130.6267,129.958,130.0622,15615.0
2019-07-12 11:10:00,149.77,150.02,149.72,149.82,13031.0,130.0622,130.2793,130.0188,130.1057,13031.0
2019-07-12 11:20:00,149.84,150.07,149.78,150.03,11102.0,130.123,130.3228,130.0709,130.288,11102.0
2019-07-12 11:30:00,150.07,150.09,149.85,149.89,14913.0,130.3228,130.3401,130.1317,130.1664,14913.0
2019-07-12 11:40:00,149.85,150.25,149.84,150.17,12485.0,130.1317,130.4791,130.123,130.4096,12485.0
2019-07-12 11:50:00,150.14,150.33,150.08,150.33,6230.0,130.3835,130.5485,130.3314,130.5485,6230.0
2019-07-12 12:00:00,150.28,150.46,150.23,150.29,10508.0,130.5051,130.6614,130.4617,130.5138,10508.0
2019-07-12 12:10:00,150.28,150.76,150.28,150.65,15588.0,130.5051,130.922,130.5051,130.8264,15588.0
2019-07-12 12:20:00,150.69,150.81,150.61,150.75,40673.0,130.8612,130.9654,130.7917,130.9133,40673.0
2019-07-12 12:30:00,150.75,150.83,150.65,150.78,9822.0,130.9133,130.9828,130.8264,130.9393,9822.0
2019-07-12 12:40:00,150.79,150.81,150.69,150.81,5247.0,130.948,130.9654,130.8612,130.9654,5247.0
2019-07-12 12:50:00,150.81,150.84,150.69,150.72,4610.0,130.9654,130.9914,130.8612,130.8872,4610.0
2019-07-12 13:00:00,150.72,150.72,150.49,150.6,5954.0,130.8872,130.8872,130.6875,130.783,5954.0
2019-07-12 13:10:00,150.59,150.75,150.59,150.71,3578.0,130.7743,130.9133,130.7743,130.8785,3578.0
2019-07-12 13:20:00,150.71,150.86,150.71,150.76,5091.0,130.8785,131.0088,130.8785,130.922,5091.0
2019-07-12 13:30:00,150.73,150.8,150.68,150.74,3600.0,130.8959,130.9567,130.8525,130.9046,3600.0
2019-07-12 13:40:00,150.71,150.74,150.46,150.68,10122.0,130.8785,130.9046,130.6614,130.8525,10122.0
2019-07-12 13:50:00,150.69,150.71,150.62,150.63,3400.0,130.8612,130.8785,130.8004,130.8091,3400.0
2019-07-12 14:00:00,150.58,150.63,150.51,150.6,4742.0,130.7656,130.8091,130.7049,130.783,4742.0
2019-07-12 14:10:00,150.57,150.69,150.51,150.66,8382.0,130.757,130.8612,130.7049,130.8351,8382.0
2019-07-12 14:20:00,150.67,150.83,150.62,150.76,10384.0,130.8438,130.9828,130.8004,130.922,10384.0
2019-07-12 14:30:00,150.76,150.95,150.68,150.91,23875.0,130.922,131.087,130.8525,131.0522,23875.0
2019-07-12 14:40:00,150.92,151.01,150.82,150.95,21913.0,131.0609,131.1391,130.9741,131.087,21913.0
2019-07-12 14:50:00,150.96,151.21,150.94,151.21,6494.0,131.0956,131.3128,131.0783,131.3128,6494.0
2019-07-12 15:00:00,151.19,151.19,151.03,151.1,6320.0,131.2954,131.2954,131.1564,131.2172,6320.0
2019-07-12 15:10:00,151.12,151.32,151.04,151.28,13753.0,131.2346,131.4083,131.1651,131.3735,13753.0
2019-07-12 15:20:00,151.29,151.37,151.19,151.3,23644.0,131.3822,131.4517,131.2954,131.3909,23644.0
2019-07-12 15:30:00,151.35,151.7,151.35,151.69,55689.0,131.4343,131.7383,131.4343,131.7296,55689.0
2019-07-12 15:40:00,151.68,151.7,151.33,151.39,33696.0,131.7209,131.7383,131.417,131.4691,33696.0
2019-07-12 15:50:00,151.4,151.53,151.27,151.45,69079.0,131.4777,131.5906,131.3649,131.5212,69079.0
2019-07-15 09:30:00,151.58,151.86,151.12,151.38,21838.0,131.6341,131.8772,131.2346,131.4604,21838.0
2019-07-15 09:40:00,151.43,151.64,151.3,151.31,26160.0,131.5038,131.6862,131.3909,131.3996,26160.0
2019-07-15 09:50:00,151.31,151.58,151.03,151.42,29456.0,131.3996,131.6341,131.1564,131.4951,29456.0
2019-07-15 10:00:00,151.4,151.41,151.16,151.19,25592.0,131.4777,131.4864,131.2693,131.2954,25592.0
2019-07-15 10:10:00,151.17,151.21,150.84,150.9,26616.0,131.278,131.3128,130.9914,131.0435,26616.0
2019-07-15 10:20:00,150.88,151.16,150.75,151.11,15056.0,131.0262,131.2693,130.9133,131.2259,15056.0
2019-07-15 10:30:00,151.15,151.47,151.15,151.36,7398.0,131.2606,131.5385,131.2606,131.443,7398.0
2019-07-15 10:40:00,151.32,151.33,150.86,151.04,8926.0,131.4083,131.417,131.0088,131.1651,8926.0
2019-07-15 10:50:00,151.09,151.2,151.04,151.05,6029.0,131.2085,131.3041,131.1651,131.1738,6029.0
2019-07-15 11:00:00,151.02,151.06,150.88,150.95,11339.0,131.1478,131.1825,131.0262,131.087,11339.0
2019-07-15 11:10:00,150.95,151.11,150.88,151.09,12385.0,131.087,131.2259,131.0262,131.2085,12385.0
2019-07-15 11:20:00,151.11,151.33,151.09,151.22,8105.0,131.2259,131.417,131.2085,131.3214,8105.0
2019-07-15 11:30:00,151.23,151.23,151.06,151.12,6874.0,131.3301,131.3301,131.1825,131.2346,6874.0
2019-07-15 11:40:00,151.1,151.34,151.07,151.17,8742.0,131.2172,131.4256,131.1912,131.278,8742.0
2019-07-15 11:50:00,151.14,151.15,151.03,151.1,9628.0,131.252,131.2606,131.1564,131.2172,9628.0
2019-07-15 12:00:00,151.11,151.22,150.7,150.77,16746.0,131.2259,131.3214,130.8699,130.9306,16746.0
2019-07-15 12:10:00,150.81,150.92,150.75,150.9,14453.0,130.9654,131.0609,130.9133,131.0435,14453.0
2019-07-15 12:20:00,151.0,151.18,150.9,150.9,9397.0,131.1304,131.2867,131.0435,131.0435,9397.0
2019-07-15 12:30:00,150.91,150.95,150.8,150.87,8113.0,131.0522,131.087,130.9567,131.0175,8113.0
2019-07-15 12:40:00,150.82,150.86,150.7,150.83,9210.0,130.9741,131.0088,130.8699,130.9828,9210.0
2019-07-15 12:50:00,150.84,150.89,150.77,150.89,6026.0,130.9914,131.0349,130.9306,131.0349,6026.0
2019-07-15 13:00:00,150.91,151.04,150.86,150.9,6393.0,131.0522,131.1651,131.0088,131.0435,6393.0
2019-07-15 13:10:00,150.87,151.0,150.8,150.99,5133.0,131.0175,131.1304,130.9567,131.1217,5133.0
2019-07-15 13:20:00,150.99,151.09,150.92,150.94,4868.0,131.1217,131.2085,131.0609,131.0783,4868.0
2019-07-15 13:30:00,150.94,151.13,150.9,151.12,6427.0,131.0783,131.2433,131.0435,131.2346,6427.0
2019-07-15 13:40:00,151.1,151.24,151.06,151.23,11716.0,131.2172,131.3388,131.1825,131.3301,11716.0
2019-07-15 13:50:00,151.25,151.39,151.19,151.23,5433.0,131.3475,131.4691,131.2954,131.3301,5433.0
2019-07-15 14:00:00,151.23,151.45,151.2,151.44,7713.0,131.3301,131.5212,131.3041,131.5125,7713.0
2019-07-15 14:10:00,151.44,151.8,151.4,151.76,16985.0,131.5125,131.8251,131.4777,131.7904,16985.0
2019-07-15 14:20:00,151.79,151.79,151.41,151.43,8462.0,131.8164,131.8164,131.4864,131.5038,8462.0
2019-07-15 14:30:00,151.45,151.45,151.36,151.37,5468.0,131.5212,131.5212,131.443,131.4517,5468.0
2019-07-15 14:40:00,151.35,151.46,151.33,151.4,7745.0,131.4343,131.5299,131.417,131.4777,7745.0
2019-07-15 14:50:00,151.4,151.56,151.39,151.5,8012.0,131.4777,131.6167,131.4691,131.5646,8012.0
2019-07-15 15:00:00,151.51,151.57,151.33,151.35,6494.0,131.5733,131.6254,131.417,131.4343,6494.0
2019-07-15 15:10:00,151.34,151.34,151.2,151.21,7758.0,131.4256,131.4256,131.3041,131.3128,7758.0
2019-07-15 15:20:00,151.21,151.36,151.18,151.29,7900.0,131.3128,131.443,131.2867,131.3822,7900.0
2019-07-15 15:30:00,151.22,151.33,151.19,151.28,16391.0,131.3214,131.417,131.2954,131.3735,16391.0
2019-07-15 15:40:00,151.24,151.39,151.13,151.16,31963.0,131.3388,131.4691,131.2433,131.2693,31963.0
2019-07-15 15:50:00,151.15,151.27,151.07,151.27,52055.0,131.2606,131.3649,131.1912,131.3649,52055.0
2019-07-16 09:30:00,150.2,151.08,149.27,150.58,77944.0,130.4357,131.1999,129.628,130.7656,77944.0
2019-07-16 09:40:00,150.81,151.89,150.81,151.88,15128.0,130.9654,131.9033,130.9654,131.8946,15128.0
2019-07-16 09:50:00,151.78,152.52,151.45,152.52,31971.0,131.8077,132.4504,131.5212,132.4504,31971.0
2019-07-16 10:00:00,152.5,153.58,152.36,153.58,59643.0,132.433,133.3709,132.3114,133.3709,59643.0
2019-07-16 10:10:00,153.64,153.78,152.87,153.5,28795.0,133.423,133.5446,132.7543,133.3014,28795.0
2019-07-16 10:20:00,153.51,153.77,153.25,153.71,24269.0,133.3101,133.5359,133.0843,133.4838,24269.0
2019-07-16 10:30:00,153.7,153.72,153.33,153.65,29032.0,133.4751,133.4925,133.1538,133.4317,29032.0
2019-07-16 10:40:00,153.66,154.14,153.43,153.9,38328.0,133.4404,133.8572,133.2406,133.6488,38328.0
2019-07-16 10:50:00,153.78,153.92,153.48,153.78,19324.0,133.5446,133.6661,133.284,133.5446,19324.0
2019-07-16 11:00:00,153.75,153.87,153.5,153.53,25920.0,133.5185,133.6227,133.3014,133.3275,25920.0
2019-07-16 11:10:00,153.55,153.55,153.07,153.19,30278.0,133.3448,133.3448,132.928,133.0322,30278.0
2019-07-16 11:20:00,153.19,153.5,153.14,153.36,29907.0,133.0322,133.3014,132.9888,133.1798,29907.0
2019-07-16 11:30:00,153.35,153.4,153.22,153.32,14048.0,133.1712,133.2146,133.0583,133.1451,14048.0
2019-07-16 11:40:00,153.33,153.6,153.29,153.51,14246.0,133.1538,133.3883,133.119,133.3101,14246.0
2019-07-16 11:50:00,153.5,153.54,153.21,153.27,10335.0,133.3014,133.3362,133.0496,133.1017,10335.0
2019-07-16 12:00:00,153.28,153.53,153.26,153.41,17541.0,133.1104,133.3275,133.093,133.2233,17541.0
2019-07-16 12:10:00,153.39,153.63,153.02,153.06,26763.0,133.2059,133.4143,132.8846,132.9193,26763.0
2019-07-16 12:20:00,153.07,153.37,153.06,153.22,14588.0,132.928,133.1885,132.9193,133.0583,14588.0
2019-07-16 12:30:00,153.23,153.65,153.21,153.55,24481.0,133.0669,133.4317,133.0496,133.3448,24481.0
2019-07-16 12:40:00,153.62,153.71,153.49,153.49,8548.0,133.4056,133.4838,133.2927,133.2927,8548.0
2019-07-16 12:50:00,153.49,153.57,153.43,153.53,8865.0,133.2927,133.3622,133.2406,133.3275,8865.0
2019-07-16 13:00:00,153.56,153.84,153.56,153.81,21302.0,133.3535,133.5967,133.3535,133.5706,21302.0
2019-07-16 13:10:00,153.8,153.91,153.7,153.88,10923.0,133.5619,133.6575,133.4751,133.6314,10923.0
2019-07-16 13:20:00,153.88,154.13,153.88,154.01,13498.0,133.6314,133.8485,133.6314,133.7443,13498.0
2019-07-16 13:30:00,154.0,154.07,153.84,153.86,10569.0,133.7356,133.7964,133.5967,133.614,10569.0
2019-07-16 13:40:00,153.84,153.95,153.66,153.68,29924.0,133.5967,133.6922,133.4404,133.4577,29924.0
2019-07-16 13:50:00,153.71,153.77,153.38,153.48,10573.0,133.4838,133.5359,133.1972,133.284,10573.0
2019-07-16 14:00:00,153.52,153.62,153.45,153.62,12539.0,133.3188,133.4056,133.258,133.4056,12539.0
2019-07-16 14:10:00,153.62,153.71,153.42,153.61,9861.0,133.4056,133.4838,133.2319,133.3969,9861.0
2019-07-16 14:20:00,153.56,153.57,153.39,153.57,9928.0,133.3535,133.3622,133.2059,133.3622,9928.0
2019-07-16 14:30:00,153.57,153.58,153.37,153.52,18030.0,133.3622,133.3709,133.1885,133.3188,18030.0
2019-07-16 14:40:00,153.5,153.68,153.44,153.68,19756.0,133.3014,133.4577,133.2493,133.4577,19756.0
2019-07-16 14:50:00,153.7,153.76,153.6,153.63,7850.0,133.4751,133.5272,133.3883,133.4143,7850.0
2019-07-16 15:00:00,153.62,153.67,153.47,153.58,21142.0,133.4056,133.449,133.2754,133.3709,21142.0
2019-07-16 15:10:00,153.56,153.69,153.5,153.53,22897.0,133.3535,133.4664,133.3014,133.3275,22897.0
2019-07-16 15:20:00,153.54,153.68,153.49,153.55,21227.0,133.3362,133.4577,133.2927,133.3448,21227.0
2019-07-16 15:30:00,153.56,153.89,153.55,153.88,33516.0,133.3535,133.6401,133.3448,133.6314,33516.0
2019-07-16 15:40:00,153.85,153.91,153.56,153.61,34801.0,133.6054,133.6575,133.3535,133.3969,34801.0
2019-07-16 15:50:00,153.62,153.78,153.42,153.42,102951.0,133.4056,133.5446,133.2319,133.2319,102951.0
2019-07-17 09:30:00,153.06,153.29,152.5,153.29,41483.0,132.9193,133.119,132.433,133.119,41483.0
2019-07-17 09:40:00,153.38,153.38,152.87,153.06,31052.0,133.1972,133.1972,132.7543,132.9193,31052.0
2019-07-17 09:50:00,153.1,153.88,153.07,153.41,24581.0,132.9541,133.6314,132.928,133.2233,24581.0
2019-07-17 10:00:00,153.44,153.45,152.97,152.97,78026.0,133.2493,133.258,132.8412,132.8412,78026.0
2019-07-17 10:10:00,152.97,153.18,152.65,152.75,27830.0,132.8412,133.0235,132.5633,132.6501,27830.0
2019-07-17 10:20:00,152.85,152.86,152.33,152.33,9170.0,132.7369,132.7456,132.2854,132.2854,9170.0
2019-07-17 10:30:00,152.35,152.43,152.08,152.33,24519.0,132.3027,132.3722,132.0683,132.2854,24519.0
2019-07-17 10:40:00,152.32,152.34,151.64,151.74,12233.0,132.2767,132.2941,131.6862,131.773,12233.0
2019-07-17 10:50:00,151.73,152.16,151.57,152.12,14406.0,131.7643,132.1377,131.6254,132.103,14406.0
2019-07-17 11:00:00,152.05,152.32,152.02,152.11,39695.0,132.0422,132.2767,132.0162,132.0943,39695.0
2019-07-17 11:10:00,152.16,152.39,152.12,152.12,13421.0,132.1377,132.3375,132.103,132.103,13421.0
2019-07-17 11:20:00,152.19,152.33,152.14,152.22,16991.0,132.1638,132.2854,132.1204,132.1898,16991.0
2019-07-17 11:30:00,152.14,152.19,151.9,151.96,9300.0,132.1204,132.1638,131.912,131.9641,9300.0
2019-07-17 11:40:00,151.94,152.1,151.91,152.09,11393.0,131.9467,132.0856,131.9206,132.077,11393.0
2019-07-17 11:50:00,152.09,152.11,151.79,151.79,7238.0,132.077,132.0943,131.8164,131.8164,7238.0
2019-07-17 12:00:00,151.79,151.82,151.55,151.55,11191.0,131.8164,131.8425,131.608,131.608,11191.0
2019-07-17 12:10:00,151.52,151.6,151.32,151.46,15485.0,131.582,131.6514,131.4083,131.5299,15485.0
2019-07-17 12:20:00,151.55,151.57,151.25,151.28,11427.0,131.608,131.6254,131.3475,131.3735,11427.0
2019-07-17 12:30:00,151.23,151.44,151.23,151.4,12016.0,131.3301,131.5125,131.3301,131.4777,12016.0
2019-07-17 12:40:00,151.4,151.49,151.13,151.13,6307.0,131.4777,131.5559,131.2433,131.2433,6307.0
2019-07-17 12:50:00,151.14,151.33,151.11,151.16,10486.0,131.252,131.417,131.2259,131.2693,10486.0
2019-07-17 13:00:00,151.16,151.59,151.08,151.32,10552.0,131.2693,131.6427,131.1999,131.4083,10552.0
2019-07-17 13:10:00,151.32,151.36,151.14,151.19,17195.0,131.4083,131.443,131.252,131.2954,17195.0
2019-07-17 13:20:00,151.17,151.36,151.14,151.31,10132.0,131.278,131.443,131.252,131.3996,10132.0
2019-07-17 13:30:00,151.34,151.35,151.12,151.19,7834.0,131.4256,131.4343,131.2346,131.2954,7834.0
2019-07-17 13:40:00,151.17,151.38,151.14,151.36,13111.0,131.278,131.4604,131.252,131.443,13111.0
2019-07-17 13:50:00,151.35,151.35,151.18,151.24,6719.0,131.4343,131.4343,131.2867,131.3388,6719.0
2019-07-17 14:00:00,151.24,151.24,150.75,150.81,9001.0,131.3388,131.3388,130.9133,130.9654,9001.0
2019-07-17 14:10:00,150.79,150.84,150.69,150.8,10159.0,130.948,130.9914,130.8612,130.9567,10159.0
2019-07-17 14:20:00,150.78,150.84,150.7,150.75,8808.0,130.9393,130.9914,130.8699,130.9133,8808.0
2019-07-17 14:30:00,150.74,150.87,150.58,150.83,10979.0,130.9046,131.0175,130.7656,130.9828,10979.0
2019-07-17 14:40:00,150.81,150.92,150.67,150.86,11287.0,130.9654,131.0609,130.8438,131.0088,11287.0
2019-07-17 14:50:00,150.86,150.9,150.61,150.67,8769.0,131.0088,131.0435,130.7917,130.8438,8769.0
2019-07-17 15:00:00,150.66,150.66,150.38,150.58,14649.0,130.8351,130.8351,130.592,130.7656,14649.0
2019-07-17 15:10:00,150.53,150.73,150.53,150.68,10735.0,130.7222,130.8959,130.7222,130.8525,10735.0
2019-07-17 15:20:00,150.68,150.68,150.3,150.32,17033.0,130.8525,130.8525,130.5225,130.5399,17033.0
2019-07-17 15:30:00,150.31,150.83,150.28,150.68,33095.0,130.5312,130.9828,130.5051,130.8525,33095.0
2019-07-17 15:40:00,150.68,150.72,150.59,150.66,33756.0,130.8525,130.8872,130.7743,130.8351,33756.0
2019-07-17 15:50:00,150.66,150.78,150.17,150.3,115043.0,130.8351,130.9393,130.4096,130.5225,115043.0
2019-07-18 09:30:00,150.19,150.54,149.44,150.54,17779.0,130.427,130.7309,129.7757,130.7309,17779.0
2019-07-18 09:40:00,150.39,150.45,149.93,150.05,9221.0,130.6007,130.6528,130.2012,130.3054,9221.0
2019-07-18 09:50:00,150.03,150.49,149.96,150.08,9332.0,130.288,130.6875,130.2272,130.3314,9332.0
2019-07-18 10:00:00,150.08,150.09,149.75,149.95,20732.0,130.3314,130.3401,130.0449,130.2185,20732.0
2019-07-18 10:10:00,149.93,150.26,149.72,150.2,8684.0,130.2012,130.4878,130.0188,130.4357,8684.0
2019-07-18 10:20:00,150.22,150.35,149.94,150.07,6834.0,130.453,130.5659,130.2099,130.3228,6834.0
2019-07-18 10:30:00,150.12,150.3,150.0,150.13,8716.0,130.3662,130.5225,130.262,130.3749,8716.0
2019-07-18 10:40:00,150.06,150.19,150.06,150.07,6700.0,130.3141,130.427,130.3141,130.3228,6700.0
2019-07-18 10:50:00,150.06,150.18,150.05,150.17,6519.0,130.3141,130.4183,130.3054,130.4096,6519.0
2019-07-18 11:00:00,150.29,150.41,150.26,150.39,7911.0,130.5138,130.618,130.4878,130.6007,7911.0
2019-07-18 11:10:00,150.46,150.47,150.05,150.07,17600.0,130.6614,130.6701,130.3054,130.3228,17600.0
2019-07-18 11:20:00,150.01,150.02,149.39,149.43,5828.0,130.2707,130.2793,129.7322,129.767,5828.0
2019-07-18 11:30:00,149.53,149.58,148.9,149.27,25868.0,129.8538,129.8972,129.3067,129.628,25868.0
2019-07-18 11:40:00,149.25,149.25,148.77,149.19,34397.0,129.6107,129.6107,129.1938,129.5586,34397.0
2019-07-18 11:50:00,149.18,149.42,148.95,149.02,24505.0,129.5499,129.7583,129.3501,129.4109,24505.0
2019-07-18 12:00:00,148.98,149.29,148.96,149.27,8153.0,129.3762,129.6454,129.3588,129.628,8153.0
2019-07-18 12:10:00,149.39,149.43,149.04,149.13,11635.0,129.7322,129.767,129.4283,129.5065,11635.0
2019-07-18 12:20:00,149.19,149.34,149.09,149.09,16152.0,129.5586,129.6888,129.4717,129.4717,16152.0
2019-07-18 12:30:00,149.13,149.34,149.13,149.29,7625.0,129.5065,129.6888,129.5065,129.6454,7625.0
2019-07-18 12:40:00,149.28,149.29,149.07,149.19,7331.0,129.6367,129.6454,129.4543,129.5586,7331.0
2019-07-18 12:50:00,149.13,149.26,149.0,149.03,7463.0,129.5065,129.6193,129.3936,129.4196,7463.0
2019-07-18 13:00:00,149.02,149.14,148.94,149.04,14125.0,129.4109,129.5151,129.3415,129.4283,14125.0
2019-07-18 13:10:00,149.05,149.29,148.99,149.21,10567.0,129.437,129.6454,129.3849,129.5759,10567.0
2019-07-18 13:20:00,149.19,149.32,149.17,149.2,5383.0,129.5586,129.6714,129.5412,129.5672,5383.0
2019-07-18 13:30:00,149.23,149.65,149.23,149.64,8748.0,129.5933,129.958,129.5933,129.9493,8748.0
2019-07-18 13:40:00,149.62,149.62,149.2,149.2,5214.0,129.932,129.932,129.5672,129.5672,5214.0
2019-07-18 13:50:00,149.19,149.33,149.08,149.33,3587.0,129.5586,129.6801,129.463,129.6801,3587.0
2019-07-18 14:00:00,149.29,149.49,149.29,149.33,3179.0,129.6454,129.8191,129.6454,129.6801,3179.0
2019-07-18 14:10:00,149.43,149.52,149.34,149.52,3200.0,129.767,129.8451,129.6888,129.8451,3200.0
2019-07-18 14:20:00,149.52,149.82,149.47,149.8,10018.0,129.8451,130.1057,129.8017,130.0883,10018.0
2019-07-18 14:30:00,149.8,150.06,149.76,149.99,11449.0,130.0883,130.3141,130.0536,130.2533,11449.0
2019-07-18 14:40:00,149.99,150.13,149.91,149.99,6632.0,130.2533,130.3749,130.1838,130.2533,6632.0
2019-07-18 14:50:00,149.96,150.08,149.91,150.08,7804.0,130.2272,130.3314,130.1838,130.3314,7804.0
2019-07-18 15:00:00,150.1,150.32,149.99,150.04,9549.0,130.3488,130.5399,130.2533,130.2967,9549.0
2019-07-18 15:10:00,150.04,150.04,149.83,149.86,8252.0,130.2967,130.2967,130.1143,130.1404,8252.0
2019-07-18 15:20:00,149.87,149.87,149.54,149.71,15583.0,130.1491,130.1491,129.8625,130.0101,15583.0
2019-07-18 15:30:00,149.7,150.06,149.59,149.95,12432.0,130.0014,130.3141,129.9059,130.2185,12432.0
2019-07-18 15:40:00,149.96,149.96,149.52,149.59,25581.0,130.2272,130.2272,129.8451,129.9059,25581.0
2019-07-18 15:50:00,149.55,150.01,149.44,149.98,79629.0,129.8712,130.2707,129.7757,130.2446,79629.0
2019-07-19 09:30:00,151.07,151.97,150.86,151.97,62143.0,131.1912,131.9727,131.0088,131.9727,62143.0
2019-07-19 09:40:00,151.97,152.33,151.4,151.49,18510.0,131.9727,132.2854,131.4777,131.5559,18510.0
2019-07-19 09:50:00,151.49,151.58,150.87,150.97,18748.0,131.5559,131.6341,131.0175,131.1043,18748.0
2019-07-19 10:00:00,151.06,151.09,150.67,150.84,38016.0,131.1825,131.2085,130.8438,130.9914,38016.0
2019-07-19 10:10:00,150.87,150.97,150.68,150.88,16523.0,131.0175,131.1043,130.8525,131.0262,16523.0
2019-07-19 10:20:00,150.85,150.91,150.62,150.91,8098.0,131.0001,131.0522,130.8004,131.0522,8098.0
2019-07-19 10:30:00,150.9,151.23,150.9,151.23,30861.0,131.0435,131.3301,131.0435,131.3301,30861.0
2019-07-19 10:40:00,151.21,151.32,151.08,151.16,9787.0,131.3128,131.4083,131.1999,131.2693,9787.0
2019-07-19 10:50:00,151.11,151.3,151.03,151.25,8513.0,131.2259,131.3909,131.1564,131.3475,8513.0
2019-07-19 11:00:00,151.27,151.54,151.26,151.5,10329.0,131.3649,131.5993,131.3562,131.5646,10329.0
2019-07-19 11:10:00,151.5,151.68,151.39,151.54,11294.0,131.5646,131.7209,131.4691,131.5993,11294.0
2019-07-19 11:20:00,151.55,151.6,151.47,151.53,7628.0,131.608,131.6514,131.5385,131.5906,7628.0
2019-07-19 11:30:00,151.54,151.62,151.19,151.24,13513.0,131.5993,131.6688,131.2954,131.3388,13513.0
2019-07-19 11:40:00,151.24,151.36,151.13,151.36,9829.0,131.3388,131.443,131.2433,131.443,9829.0
2019-07-19 11:50:00,151.37,151.43,151.17,151.41,8885.0,131.4517,131.5038,131.278,131.4864,8885.0
2019-07-19 12:00:00,151.43,151.93,151.43,151.92,14011.0,131.5038,131.938,131.5038,131.9293,14011.0
2019-07-19 12:10:00,151.97,152.12,151.95,152.1,10845.0,131.9727,132.103,131.9554,132.0856,10845.0
2019-07-19 12:20:00,152.1,152.15,151.98,152.08,12851.0,132.0856,132.1291,131.9814,132.0683,12851.0
2019-07-19 12:30:00,152.05,152.06,151.91,151.92,8660.0,132.0422,132.0509,131.9206,131.9293,8660.0
2019-07-19 12:40:00,151.94,151.96,151.74,151.9,6952.0,131.9467,131.9641,131.773,131.912,6952.0
2019-07-19 12:50:00,151.91,152.27,151.9,152.25,9164.0,131.9206,132.2333,131.912,132.2159,9164.0
2019-07-19 13:00:00,152.24,152.29,152.13,152.25,7317.0,132.2072,132.2506,132.1117,132.2159,7317.0
2019-07-19 13:10:00,152.28,152.37,152.24,152.3,9500.0,132.242,132.3201,132.2072,132.2593,9500.0
2019-07-19 13:20:00,152.3,152.45,152.29,152.44,5027.0,132.2593,132.3896,132.2506,132.3809,5027.0
2019-07-19 13:30:00,152.44,152.51,152.24,152.24,10109.0,132.3809,132.4417,132.2072,132.2072,10109.0
2019-07-19 13:40:00,152.25,152.31,152.23,152.31,4083.0,132.2159,132.268,132.1985,132.268,4083.0
2019-07-19 13:50:00,152.29,152.39,152.17,152.22,9919.0,132.2506,132.3375,132.1464,132.1898,9919.0
2019-07-19 14:00:00,152.22,152.48,152.12,152.4,28150.0,132.1898,132.4156,132.103,132.3462,28150.0
2019-07-19 14:10:00,152.4,152.49,152.03,152.08,42770.0,132.3462,132.4243,132.0248,132.0683,42770.0
2019-07-19 14:20:00,152.07,152.19,151.75,151.78,20839.0,132.0596,132.1638,131.7817,131.8077,20839.0
2019-07-19 14:30:00,151.8,152.02,151.47,151.55,13278.0,131.8251,132.0162,131.5385,131.608,13278.0
2019-07-19 14:40:00,151.57,151.71,151.52,151.6,11403.0,131.6254,131.747,131.582,131.6514,11403.0
2019-07-19 14:50:00,151.62,151.75,151.52,151.64,14249.0,131.6688,131.7817,131.582,131.6862,14249.0
2019-07-19 15:00:00,151.65,151.65,151.14,151.14,46679.0,131.6949,131.6949,131.252,131.252,46679.0
2019-07-19 15:10:00,151.14,151.3,151.07,151.1,11977.0,131.252,131.3909,131.1912,131.2172,11977.0
2019-07-19 15:20:00,151.1,151.25,150.86,151.22,16544.0,131.2172,131.3475,131.0088,131.3214,16544.0
2019-07-19 15:30:00,151.23,151.32,151.12,151.22,18454.0,131.3301,131.4083,131.2346,131.3214,18454.0
2019-07-19 15:40:00,151.19,151.46,151.0,151.08,38676.0,131.2954,131.5299,131.1304,131.1999,38676.0
2019-07-19 15:50:00,151.13,151.53,151.05,151.28,174160.0,131.2433,131.5906,131.1738,131.3735,174160.0
2019-07-22 09:30:00,151.67,152.16,151.49,151.66,15335.0,131.7122,132.1377,131.5559,131.7035,15335.0
2019-07-22 09:40:00,151.73,152.32,151.58,152.32,8558.0,131.7643,132.2767,131.6341,132.2767,8558.0
2019-07-22 09:50:00,152.37,152.99,152.31,152.55,22494.0,132.3201,132.8585,132.268,132.4764,22494.0
2019-07-22 10:00:00,152.51,152.85,152.29,152.85,18403.0,132.4417,132.7369,132.2506,132.7369,18403.0
2019-07-22 10:10:00,152.83,152.89,152.47,152.51,12084.0,132.7196,132.7717,132.407,132.4417,12084.0
2019-07-22 10:20:00,152.5,152.68,152.21,152.39,5565.0,132.433,132.5893,132.1812,132.3375,5565.0
2019-07-22 10:30:00,152.38,152.5,152.13,152.36,9993.0,132.3288,132.433,132.1117,132.3114,9993.0
2019-07-22 10:40:00,152.32,152.36,151.88,152.05,13009.0,132.2767,132.3114,131.8946,132.0422,13009.0
2019-07-22 10:50:00,151.99,152.3,151.91,152.26,7446.0,131.9901,132.2593,131.9206,132.2246,7446.0
2019-07-22 11:00:00,152.26,152.28,151.98,152.0,7331.0,132.2246,132.242,131.9814,131.9988,7331.0
2019-07-22 11:10:00,152.0,152.0,151.75,151.88,6809.0,131.9988,131.9988,131.7817,131.8946,6809.0
2019-07-22 11:20:00,151.84,152.08,151.74,152.04,6723.0,131.8599,132.0683,131.773,132.0335,6723.0
2019-07-22 11:30:00,152.04,152.59,152.04,152.47,8383.0,132.0335,132.5112,132.0335,132.407,8383.0
2019-07-22 11:40:00,152.53,152.65,152.4,152.65,7765.0,132.4591,132.5633,132.3462,132.5633,7765.0
2019-07-22 11:50:00,152.62,152.82,152.61,152.7,9895.0,132.5372,132.7109,132.5285,132.6067,9895.0
2019-07-22 12:00:00,152.69,152.71,152.42,152.46,6073.0,132.598,132.6154,132.3635,132.3983,6073.0
2019-07-22 12:10:00,152.43,152.73,152.39,152.69,9299.0,132.3722,132.6327,132.3375,132.598,9299.0
2019-07-22 12:20:00,152.65,152.78,152.6,152.68,6257.0,132.5633,132.6762,132.5198,132.5893,6257.0
2019-07-22 12:30:00,152.7,152.7,152.45,152.48,9159.0,132.6067,132.6067,132.3896,132.4156,9159.0
2019-07-22 12:40:00,152.47,152.64,152.44,152.56,4940.0,132.407,132.5546,132.3809,132.4851,4940.0
2019-07-22 12:50:00,152.57,152.8,152.53,152.74,6621.0,132.4938,132.6935,132.4591,132.6414,6621.0
2019-07-22 13:00:00,152.76,152.83,152.46,152.77,13098.0,132.6588,132.7196,132.3983,132.6675,13098.0
2019-07-22 13:10:00,152.8,152.96,152.8,152.93,10900.0,132.6935,132.8325,132.6935,132.8064,10900.0
2019-07-22 13:20:00,152.89,152.92,152.81,152.81,7701.0,132.7717,132.7977,132.7022,132.7022,7701.0
2019-07-22 13:30:00,152.78,152.85,152.51,152.61,15998.0,132.6762,132.7369,132.4417,132.5285,15998.0
2019-07-22 13:40:00,152.64,152.64,152.53,152.54,6618.0,132.5546,132.5546,132.4591,132.4677,6618.0
2019-07-22 13:50:00,152.49,152.66,152.47,152.52,7287.0,132.4243,132.5719,132.407,132.4504,7287.0
2019-07-22 14:00:00,152.56,152.58,152.39,152.39,7393.0,132.4851,132.5025,132.3375,132.3375,7393.0
2019-07-22 14:10:00,152.4,152.69,152.39,152.54,14240.0,132.3462,132.598,132.3375,132.4677,14240.0
2019-07-22 14:20:00,152.51,152.57,152.41,152.41,12039.0,132.4417,132.4938,132.3548,132.3548,12039.0
2019-07-22 14:30:00,152.4,152.59,152.39,152.55,9278.0,132.3462,132.5112,132.3375,132.4764,9278.0
2019-07-22 14:40:00,152.53,152.54,152.33,152.37,14333.0,132.4591,132.4677,132.2854,132.3201,14333.0
2019-07-22 14:50:00,152.41,152.41,152.11,152.19,11089.0,132.3548,132.3548,132.0943,132.1638,11089.0
2019-07-22 15:00:00,152.21,152.54,152.21,152.42,16694.0,132.1812,132.4677,132.1812,132.3635,16694.0
2019-07-22 15:10:00,152.42,152.45,152.28,152.31,12460.0,132.3635,132.3896,132.242,132.268,12460.0
2019-07-22 15:20:00,152.32,152.37,152.09,152.32,34588.0,132.2767,132.3201,132.077,132.2767,34588.0
2019-07-22 15:30:00,152.3,152.38,152.06,152.12,19343.0,132.2593,132.3288,132.0509,132.103,19343.0
2019-07-22 15:40:00,152.14,152.18,151.99,152.07,32402.0,132.1204,132.1551,131.9901,132.0596,32402.0
2019-07-22 15:50:00,152.06,152.11,151.89,151.92,112815.0,132.0509,132.0943,131.9033,131.9293,112815.0
2019-07-23 09:30:00,153.0,153.25,152.52,152.84,49670.0,132.8672,133.0843,132.4504,132.7283,49670.0
2019-07-23 09:40:00,152.82,153.15,152.81,153.03,49142.0,132.7109,132.9975,132.7022,132.8933,49142.0
2019-07-23 09:50:00,153.02,153.69,153.0,153.69,27761.0,132.8846,133.4664,132.8672,133.4664,27761.0
2019-07-23 10:00:00,153.7,153.7,153.23,153.64,14673.0,133.4751,133.4751,133.0669,133.423,14673.0
2019-07-23 10:10:00,153.61,153.84,153.54,153.62,20148.0,133.3969,133.5967,133.3362,133.4056,20148.0
2019-07-23 10:20:00,153.67,154.15,153.48,154.12,28844.0,133.449,133.8659,133.284,133.8398,28844.0
2019-07-23 10:30:00,154.12,155.19,154.05,155.16,117596.0,133.8398,134.769,133.779,134.743,117596.0
2019-07-23 10:40:00,155.15,155.63,155.12,155.55,53029.0,134.7343,135.1511,134.7082,135.0817,53029.0
2019-07-23 10:50:00,155.49,155.52,154.96,155.32,21867.0,135.0296,135.0556,134.5693,134.8819,21867.0
2019-07-23 11:00:00,155.26,155.26,154.67,154.72,23182.0,134.8298,134.8298,134.3175,134.3609,23182.0
2019-07-23 11:10:00,154.7,154.77,154.42,154.69,26421.0,134.3435,134.4043,134.1004,134.3348,26421.0
2019-07-23 11:20:00,154.7,154.84,154.64,154.68,8374.0,134.3435,134.4651,134.2914,134.3261,8374.0
2019-07-23 11:30:00,154.66,154.87,154.51,154.81,7931.0,134.3088,134.4911,134.1785,134.439,7931.0
2019-07-23 11:40:00,154.77,155.03,154.7,154.97,18994.0,134.4043,134.6301,134.3435,134.578,18994.0
2019-07-23 11:50:00,155.09,155.22,154.91,154.96,17353.0,134.6822,134.7951,134.5259,134.5693,17353.0
2019-07-23 12:00:00,154.99,155.03,154.89,155.0,15099.0,134.5954,134.6301,134.5085,134.604,15099.0
2019-07-23 12:10:00,154.99,155.08,154.48,154.84,47423.0,134.5954,134.6735,134.1525,134.4651,47423.0
2019-07-23 12:20:00,154.84,154.97,154.76,154.86,9129.0,134.4651,134.578,134.3956,134.4825,9129.0
2019-07-23 12:30:00,154.88,155.22,154.87,155.03,21260.0,134.4998,134.7951,134.4911,134.6301,21260.0
2019-07-23 12:40:00,154.99,155.11,154.97,154.97,18133.0,134.5954,134.6996,134.578,134.578,18133.0
2019-07-23 12:50:00,154.98,154.98,154.67,154.79,24045.0,134.5867,134.5867,134.3175,134.4217,24045.0
2019-07-23 13:00:00,154.79,155.22,154.73,155.07,25702.0,134.4217,134.7951,134.3696,134.6648,25702.0
2019-07-23 13:10:00,155.06,155.1,154.96,155.02,14681.0,134.6561,134.6909,134.5693,134.6214,14681.0
2019-07-23 13:20:00,155.03,155.1,154.94,154.95,8374.0,134.6301,134.6909,134.5519,134.5606,8374.0
2019-07-23 13:30:00,154.92,155.0,154.89,154.99,10860.0,134.5346,134.604,134.5085,134.5954,10860.0
2019-07-23 13:40:00,155.0,155.53,154.9,155.46,29453.0,134.604,135.0643,134.5172,135.0035,29453.0
2019-07-23 13:50:00,155.47,156.29,155.46,156.03,116279.0,135.0122,135.7243,135.0035,135.4985,116279.0
2019-07-23 14:00:00,156.05,156.17,155.89,155.95,19024.0,135.5159,135.6201,135.3769,135.429,19024.0
2019-07-23 14:10:00,155.92,156.22,155.91,156.21,24664.0,135.403,135.6635,135.3943,135.6548,24664.0
2019-07-23 14:20:00,156.21,156.37,156.14,156.34,29052.0,135.6548,135.7938,135.594,135.7677,29052.0
2019-07-23 14:30:00,156.33,156.54,156.33,156.5,30786.0,135.759,135.9414,135.759,135.9067,30786.0
2019-07-23 14:40:00,156.48,156.64,156.45,156.59,20280.0,135.8893,136.0282,135.8632,135.9848,20280.0
2019-07-23 14:50:00,156.57,156.64,156.38,156.39,21636.0,135.9674,136.0282,135.8024,135.8111,21636.0
2019-07-23 15:00:00,156.37,156.43,156.19,156.39,42477.0,135.7938,135.8459,135.6374,135.8111,42477.0
2019-07-23 15:10:00,156.38,156.44,156.29,156.4,20317.0,135.8024,135.8546,135.7243,135.8198,20317.0
2019-07-23 15:20:00,156.39,156.74,156.35,156.63,29435.0,135.8111,136.1151,135.7764,136.0195,29435.0
2019-07-23 15:30:00,156.63,156.82,156.62,156.78,37654.0,136.0195,136.1845,136.0109,136.1498,37654.0
2019-07-23 15:40:00,156.77,156.81,156.48,156.51,50906.0,136.1411,136.1759,135.8893,135.9153,50906.0
2019-07-23 15:50:00,156.52,156.97,156.46,156.91,149184.0,135.924,136.3148,135.8719,136.2627,149184.0
2019-07-24 09:30:00,155.5,157.33,155.5,156.97,41220.0,135.0382,136.6274,135.0382,136.3148,41220.0
2019-07-24 09:40:00,156.99,158.85,156.99,158.06,51044.0,136.3322,137.9474,136.3322,137.2614,51044.0
2019-07-24 09:50:00,158.06,158.47,157.81,157.97,32332.0,137.2614,137.6174,137.0443,137.1832,32332.0
2019-07-24 10:00:00,157.99,158.09,157.66,157.86,23520.0,137.2006,137.2874,136.914,137.0877,23520.0
2019-07-24 10:10:00,158.0,158.46,157.66,157.88,68365.0,137.2093,137.6087,136.914,137.1051,68365.0
2019-07-24 10:20:00,157.91,158.0,157.17,157.27,28078.0,137.1311,137.2093,136.4885,136.5753,28078.0
2019-07-24 10:30:00,157.27,157.27,156.84,156.91,12589.0,136.5753,136.5753,136.2019,136.2627,12589.0
2019-07-24 10:40:00,157.05,157.06,156.8,156.9,16799.0,136.3843,136.393,136.1672,136.254,16799.0
2019-07-24 10:50:00,156.76,157.05,156.4,157.01,17862.0,136.1324,136.3843,135.8198,136.3495,17862.0
2019-07-24 11:00:00,156.99,157.01,156.55,156.87,24378.0,136.3322,136.3495,135.9501,136.228,24378.0
2019-07-24 11:10:00,156.81,156.81,156.35,156.5,15312.0,136.1759,136.1759,135.7764,135.9067,15312.0
2019-07-24 11:20:00,156.6,156.62,156.26,156.43,13000.0,135.9935,136.0109,135.6982,135.8459,13000.0
2019-07-24 11:30:00,156.51,156.69,156.35,156.66,16518.0,135.9153,136.0717,135.7764,136.0456,16518.0
2019-07-24 11:40:00,156.62,156.79,156.46,156.61,8844.0,136.0109,136.1585,135.8719,136.0022,8844.0
2019-07-24 11:50:00,156.62,156.68,156.42,156.53,14948.0,136.0109,136.063,135.8372,135.9327,14948.0
2019-07-24 12:00:00,156.5,156.57,156.32,156.42,16926.0,135.9067,135.9674,135.7503,135.8372,16926.0
2019-07-24 12:10:00,156.46,156.72,156.42,156.71,21486.0,135.8719,136.0977,135.8372,136.089,21486.0
2019-07-24 12:20:00,156.73,156.97,156.63,156.77,4754.0,136.1064,136.3148,136.0195,136.1411,4754.0
2019-07-24 12:30:00,156.78,156.93,156.67,156.77,10025.0,136.1498,136.2801,136.0543,136.1411,10025.0
2019-07-24 12:40:00,156.73,156.87,156.72,156.83,8945.0,136.1064,136.228,136.0977,136.1932,8945.0
2019-07-24 12:50:00,156.83,156.91,156.78,156.85,7350.0,136.1932,136.2627,136.1498,136.2106,7350.0
2019-07-24 13:00:00,156.82,157.02,156.7,157.02,14976.0,136.1845,136.3582,136.0803,136.3582,14976.0
2019-07-24 13:10:00,156.97,157.04,156.76,156.76,10820.0,136.3148,136.3756,136.1324,136.1324,10820.0
2019-07-24 13:20:00,156.76,156.9,156.7,156.89,8656.0,136.1324,136.254,136.0803,136.2453,8656.0
2019-07-24 13:30:00,156.88,157.07,156.87,157.01,12100.0,136.2367,136.4017,136.228,136.3495,12100.0
2019-07-24 13:40:00,157.04,157.22,157.03,157.18,7624.0,136.3756,136.5319,136.3669,136.4972,7624.0
2019-07-24 13:50:00,157.16,157.41,157.13,157.41,12606.0,136.4798,136.6969,136.4538,136.6969,12606.0
2019-07-24 14:00:00,157.4,157.65,157.38,157.65,12428.0,136.6882,136.9053,136.6709,136.9053,12428.0
2019-07-24 14:10:00,157.67,157.93,157.61,157.91,15884.0,136.9227,137.1485,136.8706,137.1311,15884.0
2019-07-24 14:20:00,157.9,157.92,157.77,157.81,11417.0,137.1224,137.1398,137.0095,137.0443,11417.0
2019-07-24 14:30:00,157.81,158.05,157.76,157.89,16095.0,137.0443,137.2527,137.0009,137.1137,16095.0
2019-07-24 14:40:00,157.89,158.2,157.89,158.17,23972.0,137.1137,137.383,137.1137,137.3569,23972.0
2019-07-24 14:50:00,158.18,158.26,158.03,158.22,21074.0,137.3656,137.4351,137.2353,137.4003,21074.0
2019-07-24 15:00:00,158.22,158.22,157.87,157.98,14839.0,137.4003,137.4003,137.0964,137.1919,14839.0
2019-07-24 15:10:00,158.0,158.26,158.0,158.24,18317.0,137.2093,137.4351,137.2093,137.4177,18317.0
2019-07-24 15:20:00,158.23,158.53,158.15,158.53,30085.0,137.409,137.6695,137.3395,137.6695,30085.0
2019-07-24 15:30:00,158.53,158.63,158.46,158.58,33743.0,137.6695,137.7564,137.6087,137.713,33743.0
2019-07-24 15:40:00,158.57,158.64,158.46,158.5,43017.0,137.7043,137.7651,137.6087,137.6435,43017.0
2019-07-24 15:50:00,158.48,158.76,158.46,158.7,122963.0,137.6261,137.8693,137.6087,137.8172,122963.0
2019-07-25 09:30:00,158.5,158.63,157.53,158.54,28919.0,137.6435,137.7564,136.8011,137.6782,28919.0
2019-07-25 09:40:00,158.49,158.81,158.32,158.42,70092.0,137.6348,137.9127,137.4872,137.574,70092.0
2019-07-25 09:50:00,158.42,159.16,158.29,158.86,30010.0,137.574,138.2166,137.4611,137.9561,30010.0
2019-07-25 10:00:00,158.9,159.3,158.68,158.88,21691.0,137.9908,138.3382,137.7998,137.9735,21691.0
2019-07-25 10:10:00,158.88,159.26,158.88,159.26,31480.0,137.9735,138.3035,137.9735,138.3035,31480.0
2019-07-25 10:20:00,159.31,159.95,159.11,159.83,65130.0,138.3469,138.9027,138.1732,138.7985,65130.0
2019-07-25 10:30:00,159.87,160.78,159.72,160.74,117742.0,138.8332,139.6235,138.7029,139.5887,117742.0
2019-07-25 10:40:00,160.71,160.76,160.22,160.35,59250.0,139.5627,139.6061,139.1372,139.25,59250.0
2019-07-25 10:50:00,160.31,160.4,159.74,159.75,33516.0,139.2153,139.2935,138.7203,138.729,33516.0
2019-07-25 11:00:00,159.71,159.96,159.52,159.72,35286.0,138.6943,138.9114,138.5293,138.7029,35286.0
2019-07-25 11:10:00,159.72,159.78,159.37,159.48,18969.0,138.7029,138.7551,138.399,138.4945,18969.0
2019-07-25 11:20:00,159.45,159.93,159.41,159.51,35907.0,138.4685,138.8853,138.4337,138.5206,35907.0
2019-07-25 11:30:00,159.48,159.6,159.41,159.57,24958.0,138.4945,138.5987,138.4337,138.5727,24958.0
2019-07-25 11:40:00,159.56,159.72,159.33,159.48,41268.0,138.564,138.7029,138.3643,138.4945,41268.0
2019-07-25 11:50:00,159.45,159.45,159.3,159.31,14358.0,138.4685,138.4685,138.3382,138.3469,14358.0
2019-07-25 12:00:00,159.34,159.34,159.08,159.1,13943.0,138.3729,138.3729,138.1472,138.1645,13943.0
2019-07-25 12:10:00,159.1,159.1,158.68,159.0,14912.0,138.1645,138.1645,137.7998,138.0777,14912.0
2019-07-25 12:20:00,159.0,159.39,159.0,159.38,13056.0,138.0777,138.4164,138.0777,138.4077,13056.0
2019-07-25 12:30:00,159.36,159.43,159.02,159.04,18752.0,138.3903,138.4511,138.0951,138.1124,18752.0
2019-07-25 12:40:00,158.98,158.99,158.78,158.92,19748.0,138.0603,138.069,137.8866,138.0082,19748.0
2019-07-25 12:50:00,158.94,159.01,158.49,158.5,10065.0,138.0256,138.0864,137.6348,137.6435,10065.0
2019-07-25 13:00:00,158.53,158.56,158.1,158.12,17494.0,137.6695,137.6956,137.2961,137.3135,17494.0
2019-07-25 13:10:00,158.07,158.24,158.0,158.21,18698.0,137.2701,137.4177,137.2093,137.3916,18698.0
2019-07-25 13:20:00,158.18,158.49,157.87,158.45,21308.0,137.3656,137.6348,137.0964,137.6001,21308.0
2019-07-25 13:30:00,158.45,158.74,158.42,158.5,11188.0,137.6001,137.8519,137.574,137.6435,11188.0
2019-07-25 13:40:00,158.57,158.8,158.54,158.73,10843.0,137.7043,137.904,137.6782,137.8432,10843.0
2019-07-25 13:50:00,158.76,158.83,158.5,158.5,13819.0,137.8693,137.9301,137.6435,137.6435,13819.0
2019-07-25 14:00:00,158.48,158.88,158.48,158.77,13059.0,137.6261,137.9735,137.6261,137.878,13059.0
2019-07-25 14:10:00,158.8,159.19,158.8,159.09,16699.0,137.904,138.2427,137.904,138.1558,16699.0
2019-07-25 14:20:00,159.08,159.19,158.99,158.99,16894.0,138.1472,138.2427,138.069,138.069,16894.0
2019-07-25 14:30:00,158.99,159.24,158.97,159.07,21748.0,138.069,138.2861,138.0516,138.1385,21748.0
2019-07-25 14:40:00,159.08,159.25,158.96,159.09,15950.0,138.1472,138.2948,138.043,138.1558,15950.0
2019-07-25 14:50:00,159.09,159.13,158.92,159.05,23598.0,138.1558,138.1906,138.0082,138.1211,23598.0
2019-07-25 15:00:00,159.03,159.29,158.96,159.18,28133.0,138.1037,138.3295,138.043,138.234,28133.0
2019-07-25 15:10:00,159.17,159.25,159.01,159.09,18436.0,138.2253,138.2948,138.0864,138.1558,18436.0
2019-07-25 15:20:00,159.09,159.19,158.94,159.03,25400.0,138.1558,138.2427,138.0256,138.1037,25400.0
2019-07-25 15:30:00,159.05,159.25,158.93,158.94,48890.0,138.1211,138.2948,138.0169,138.0256,48890.0
2019-07-25 15:40:00,158.9,159.13,158.8,158.92,65465.0,137.9908,138.1906,137.904,138.0082,65465.0
2019-07-25 15:50:00,158.91,159.1,158.44,158.68,180588.0,137.9995,138.1645,137.5914,137.7998,180588.0
2019-07-26 09:30:00,155.0,157.01,153.11,154.86,242514.0,134.604,136.3495,132.9627,134.4825,242514.0
2019-07-26 09:40:00,154.52,156.72,154.37,155.95,100953.0,134.1872,136.0977,134.0569,135.429,100953.0
2019-07-26 09:50:00,156.02,156.21,155.57,155.86,40272.0,135.4898,135.6548,135.099,135.3509,40272.0
2019-07-26 10:00:00,156.0,156.43,155.4,155.5,73268.0,135.4724,135.8459,134.9514,135.0382,73268.0
2019-07-26 10:10:00,155.51,155.51,154.45,154.91,53414.0,135.0469,135.0469,134.1264,134.5259,53414.0
2019-07-26 10:20:00,154.89,155.35,154.48,154.87,63469.0,134.5085,134.908,134.1525,134.4911,63469.0
2019-07-26 10:30:00,154.87,155.23,153.95,154.25,64709.0,134.4911,134.8038,133.6922,133.9527,64709.0
2019-07-26 10:40:00,154.22,155.12,153.97,155.12,59814.0,133.9267,134.7082,133.7096,134.7082,59814.0
2019-07-26 10:50:00,155.12,155.84,154.59,155.47,54162.0,134.7082,135.3335,134.248,135.0122,54162.0
2019-07-26 11:00:00,155.51,155.7,155.04,155.06,54621.0,135.0469,135.2119,134.6388,134.6561,54621.0
2019-07-26 11:10:00,155.01,155.8,155.01,155.58,41246.0,134.6127,135.2988,134.6127,135.1077,41246.0
2019-07-26 11:20:00,155.58,155.74,155.36,155.45,78645.0,135.1077,135.2467,134.9167,134.9948,78645.0
2019-07-26 11:30:00,155.42,155.5,154.47,154.56,43939.0,134.9688,135.0382,134.1438,134.2219,43939.0
2019-07-26 11:40:00,154.59,154.6,153.95,154.12,37046.0,134.248,134.2567,133.6922,133.8398,37046.0
2019-07-26 11:50:00,154.12,155.53,154.12,155.33,39225.0,133.8398,135.0643,133.8398,134.8906,39225.0
2019-07-26 12:00:00,155.22,155.59,155.22,155.47,40214.0,134.7951,135.1164,134.7951,135.0122,40214.0
2019-07-26 12:10:00,155.47,155.74,155.31,155.71,66052.0,135.0122,135.2467,134.8732,135.2206,66052.0
2019-07-26 12:20:00,155.71,155.71,155.39,155.5,54068.0,135.2206,135.2206,134.9427,135.0382,54068.0
2019-07-26 12:30:00,155.5,156.07,155.35,155.9,66710.0,135.0382,135.5332,134.908,135.3856,66710.0
2019-07-26 12:40:00,155.87,156.33,155.48,155.67,70086.0,135.3596,135.759,135.0209,135.1859,70086.0
2019-07-26 12:50:00,155.73,155.91,155.41,155.66,29520.0,135.238,135.3943,134.9601,135.1772,29520.0
2019-07-26 13:00:00,155.66,155.76,155.61,155.74,25035.0,135.1772,135.264,135.1338,135.2467,25035.0
2019-07-26 13:10:00,155.71,156.02,155.61,155.85,43598.0,135.2206,135.4898,135.1338,135.3422,43598.0
2019-07-26 13:20:00,155.87,155.94,155.5,155.61,18062.0,135.3596,135.4203,135.0382,135.1338,18062.0
2019-07-26 13:30:00,155.61,155.97,155.48,155.95,22149.0,135.1338,135.4464,135.0209,135.429,22149.0
2019-07-26 13:40:00,155.94,155.98,155.62,155.83,40438.0,135.4203,135.4551,135.1425,135.3248,40438.0
2019-07-26 13:50:00,155.81,156.04,155.78,156.03,49694.0,135.3075,135.5072,135.2814,135.4985,49694.0
2019-07-26 14:00:00,156.01,156.14,155.64,156.13,54017.0,135.4811,135.594,135.1598,135.5853,54017.0
2019-07-26 14:10:00,156.1,156.24,155.94,156.19,46828.0,135.5593,135.6809,135.4203,135.6374,46828.0
2019-07-26 14:20:00,156.18,156.23,155.98,156.14,37889.0,135.6288,135.6722,135.4551,135.594,37889.0
2019-07-26 14:30:00,156.13,156.25,155.98,155.98,24153.0,135.5853,135.6896,135.4551,135.4551,24153.0
2019-07-26 14:40:00,155.99,156.29,155.98,156.03,25885.0,135.4638,135.7243,135.4551,135.4985,25885.0
2019-07-26 14:50:00,156.0,156.13,155.98,156.02,18536.0,135.4724,135.5853,135.4551,135.4898,18536.0
2019-07-26 15:00:00,156.04,156.05,155.57,155.59,41425.0,135.5072,135.5159,135.099,135.1164,41425.0
2019-07-26 15:10:00,155.65,155.67,155.48,155.51,26551.0,135.1685,135.1859,135.0209,135.0469,26551.0
2019-07-26 15:20:00,155.51,155.59,155.3,155.34,42789.0,135.0469,135.1164,134.8646,134.8993,42789.0
2019-07-26 15:30:00,155.34,155.86,155.31,155.81,58236.0,134.8993,135.3509,134.8732,135.3075,58236.0
2019-07-26 15:40:00,155.84,155.85,155.56,155.76,63824.0,135.3335,135.3422,135.0903,135.264,63824.0
2019-07-26 15:50:00,155.74,156.0,155.54,155.6,174792.0,135.2467,135.4724,135.073,135.1251,174792.0
2019-07-29 09:30:00,155.81,156.37,154.71,154.82,69867.0,135.3075,135.7938,134.3522,134.4477,69867.0
2019-07-29 09:40:00,154.92,154.92,154.02,154.6,52389.0,134.5346,134.5346,133.753,134.2567,52389.0
2019-07-29 09:50:00,154.66,155.45,154.51,154.73,70997.0,134.3088,134.9948,134.1785,134.3696,70997.0
2019-07-29 10:00:00,154.73,154.8,154.43,154.44,55133.0,134.3696,134.4304,134.109,134.1177,55133.0
2019-07-29 10:10:00,154.44,155.85,154.35,155.84,48881.0,134.1177,135.3422,134.0396,135.3335,48881.0
2019-07-29 10:20:00,155.81,155.81,155.28,155.28,26323.0,135.3075,135.3075,134.8472,134.8472,26323.0
2019-07-29 10:30:00,155.29,155.91,155.22,155.32,29777.0,134.8559,135.3943,134.7951,134.8819,29777.0
2019-07-29 10:40:00,155.32,156.25,154.88,156.03,36161.0,134.8819,135.6896,134.4998,135.4985,36161.0
2019-07-29 10:50:00,156.06,156.19,155.57,155.77,22647.0,135.5246,135.6374,135.099,135.2727,22647.0
2019-07-29 11:00:00,155.82,156.3,155.56,156.24,23665.0,135.3161,135.733,135.0903,135.6809,23665.0
2019-07-29 11:10:00,156.28,156.35,156.08,156.35,17665.0,135.7156,135.7764,135.5419,135.7764,17665.0
2019-07-29 11:20:00,156.35,156.68,156.29,156.54,19299.0,135.7764,136.063,135.7243,135.9414,19299.0
2019-07-29 11:30:00,156.53,156.71,155.98,156.02,33364.0,135.9327,136.089,135.4551,135.4898,33364.0
2019-07-29 11:40:00,156.01,156.28,155.98,156.2,15590.0,135.4811,135.7156,135.4551,135.6461,15590.0
2019-07-29 11:50:00,156.2,156.47,156.19,156.41,15070.0,135.6461,135.8806,135.6374,135.8285,15070.0
2019-07-29 12:00:00,156.36,156.47,156.15,156.38,15293.0,135.7851,135.8806,135.6027,135.8024,15293.0
2019-07-29 12:10:00,156.39,156.44,156.25,156.32,12379.0,135.8111,135.8546,135.6896,135.7503,12379.0
2019-07-29 12:20:00,156.31,156.6,156.29,156.47,16022.0,135.7417,135.9935,135.7243,135.8806,16022.0
2019-07-29 12:30:00,156.49,156.62,156.4,156.52,12156.0,135.898,136.0109,135.8198,135.924,12156.0
2019-07-29 12:40:00,156.54,156.57,155.94,156.24,34485.0,135.9414,135.9674,135.4203,135.6809,34485.0
2019-07-29 12:50:00,156.21,156.21,155.7,155.86,41033.0,135.6548,135.6548,135.2119,135.3509,41033.0
2019-07-29 13:00:00,155.77,156.02,155.67,155.79,22679.0,135.2727,135.4898,135.1859,135.2901,22679.0
2019-07-29 13:10:00,155.83,156.05,155.83,155.89,14254.0,135.3248,135.5159,135.3248,135.3769,14254.0
2019-07-29 13:20:00,155.89,156.03,155.6,155.91,15804.0,135.3769,135.4985,135.1251,135.3943,15804.0
2019-07-29 13:30:00,155.91,156.06,155.85,155.97,9815.0,135.3943,135.5246,135.3422,135.4464,9815.0
2019-07-29 13:40:00,155.97,156.01,155.88,155.98,12787.0,135.4464,135.4811,135.3682,135.4551,12787.0
2019-07-29 13:50:00,156.01,156.05,155.6,155.64,20035.0,135.4811,135.5159,135.1251,135.1598,20035.0
2019-07-29 14:00:00,155.64,155.68,155.44,155.52,12249.0,135.1598,135.1946,134.9861,135.0556,12249.0
2019-07-29 14:10:00,155.52,155.54,155.32,155.35,23271.0,135.0556,135.073,134.8819,134.908,23271.0
2019-07-29 14:20:00,155.36,155.93,155.35,155.86,12966.0,134.9167,135.4117,134.908,135.3509,12966.0
2019-07-29 14:30:00,155.82,155.82,155.5,155.58,20605.0,135.3161,135.3161,135.0382,135.1077,20605.0
2019-07-29 14:40:00,155.58,155.59,155.34,155.42,31842.0,135.1077,135.1164,134.8993,134.9688,31842.0
2019-07-29 14:50:00,155.42,155.88,155.38,155.49,28566.0,134.9688,135.3682,134.934,135.0296,28566.0
2019-07-29 15:00:00,155.51,155.61,155.39,155.55,30263.0,135.0469,135.1338,134.9427,135.0817,30263.0
2019-07-29 15:10:00,155.5,155.5,155.13,155.22,40386.0,135.0382,135.0382,134.7169,134.7951,40386.0
2019-07-29 15:20:00,155.27,155.5,155.16,155.31,36392.0,134.8385,135.0382,134.743,134.8732,36392.0
2019-07-29 15:30:00,155.34,155.55,155.29,155.37,48354.0,134.8993,135.0817,134.8559,134.9253,48354.0
2019-07-29 15:40:00,155.4,155.82,155.4,155.78,50135.0,134.9514,135.3161,134.9514,135.2814,50135.0
2019-07-29 15:50:00,155.79,155.91,155.65,155.73,77302.0,135.2901,135.3943,135.1685,135.238,77302.0
2019-07-30 09:30:00,154.59,154.59,152.61,153.89,63009.0,134.248,134.248,132.5285,133.6401,63009.0
2019-07-30 09:40:00,153.88,154.01,153.03,153.92,90026.0,133.6314,133.7443,132.8933,133.6661,90026.0
2019-07-30 09:50:00,153.97,154.03,153.11,153.18,37165.0,133.7096,133.7617,132.9627,133.0235,37165.0
2019-07-30 10:00:00,153.11,153.64,152.93,153.51,46994.0,132.9627,133.423,132.8064,133.3101,46994.0
2019-07-30 10:10:00,153.51,153.6,153.1,153.5,58869.0,133.3101,133.3883,132.9541,133.3014,58869.0
2019-07-30 10:20:00,153.48,153.92,153.14,153.92,41219.0,133.284,133.6661,132.9888,133.6661,41219.0
2019-07-30 10:30:00,154.0,154.48,153.8,154.43,21517.0,133.7356,134.1525,133.5619,134.109,21517.0
2019-07-30 10:40:00,154.41,154.58,154.11,154.58,14974.0,134.0917,134.2393,133.8311,134.2393,14974.0
2019-07-30 10:50:00,154.61,154.79,154.28,154.28,17174.0,134.2654,134.4217,133.9788,133.9788,17174.0
2019-07-30 11:00:00,154.3,154.58,154.12,154.51,59054.0,133.9961,134.2393,133.8398,134.1785,59054.0
2019-07-30 11:10:00,154.52,154.78,154.49,154.71,44981.0,134.1872,134.413,134.1611,134.3522,44981.0
2019-07-30 11:20:00,154.73,154.78,154.53,154.69,25730.0,134.3696,134.413,134.1959,134.3348,25730.0
2019-07-30 11:30:00,154.74,154.79,154.45,154.55,27496.0,134.3782,134.4217,134.1264,134.2132,27496.0
2019-07-30 11:40:00,154.53,154.81,154.52,154.71,17237.0,134.1959,134.439,134.1872,134.3522,17237.0
2019-07-30 11:50:00,154.71,154.71,154.38,154.49,12341.0,134.3522,134.3522,134.0656,134.1611,12341.0
2019-07-30 12:00:00,154.48,154.83,154.43,154.81,15368.0,134.1525,134.4564,134.109,134.439,15368.0
2019-07-30 12:10:00,154.84,155.11,154.78,155.11,58198.0,134.4651,134.6996,134.413,134.6996,58198.0
2019-07-30 12:20:00,155.1,155.4,154.95,155.34,14980.0,134.6909,134.9514,134.5606,134.8993,14980.0
2019-07-30 12:30:00,155.33,155.42,155.25,155.38,15378.0,134.8906,134.9688,134.8211,134.934,15378.0
2019-07-30 12:40:00,155.38,155.63,155.38,155.56,17741.0,134.934,135.1511,134.934,135.0903,17741.0
2019-07-30 12:50:00,155.54,155.56,155.2,155.3,12155.0,135.073,135.0903,134.7777,134.8646,12155.0
2019-07-30 13:00:00,155.28,155.53,155.28,155.45,13943.0,134.8472,135.0643,134.8472,134.9948,13943.0
2019-07-30 13:10:00,155.46,155.71,155.45,155.5,13121.0,135.0035,135.2206,134.9948,135.0382,13121.0
2019-07-30 13:20:00,155.52,155.67,155.46,155.46,9961.0,135.0556,135.1859,135.0035,135.0035,9961.0
2019-07-30 13:30:00,155.46,155.54,155.38,155.54,17647.0,135.0035,135.073,134.934,135.073,17647.0
2019-07-30 13:40:00,155.56,155.56,155.42,155.47,13463.0,135.0903,135.0903,134.9688,135.0122,13463.0
2019-07-30 13:50:00,155.49,155.55,155.43,155.54,15025.0,135.0296,135.0817,134.9775,135.073,15025.0
2019-07-30 14:00:00,155.5,155.84,155.48,155.77,13722.0,135.0382,135.3335,135.0209,135.2727,13722.0
2019-07-30 14:10:00,155.77,156.16,155.77,156.16,10779.0,135.2727,135.6114,135.2727,135.6114,10779.0
2019-07-30 14:20:00,156.17,156.2,155.86,156.0,23207.0,135.6201,135.6461,135.3509,135.4724,23207.0
2019-07-30 14:30:00,156.05,156.05,155.86,155.96,11142.0,135.5159,135.5159,135.3509,135.4377,11142.0
2019-07-30 14:40:00,155.92,155.98,155.74,155.86,11226.0,135.403,135.4551,135.2467,135.3509,11226.0
2019-07-30 14:50:00,155.84,155.92,155.73,155.8,11884.0,135.3335,135.403,135.238,135.2988,11884.0
2019-07-30 15:00:00,155.8,155.94,155.78,155.83,21143.0,135.2988,135.4203,135.2814,135.3248,21143.0
2019-07-30 15:10:00,155.8,156.03,155.78,155.99,22784.0,135.2988,135.4985,135.2814,135.4638,22784.0
2019-07-30 15:20:00,155.99,156.06,155.91,156.02,17419.0,135.4638,135.5246,135.3943,135.4898,17419.0
2019-07-30 15:30:00,156.02,156.09,155.85,155.9,28753.0,135.4898,135.5506,135.3422,135.3856,28753.0
2019-07-30 15:40:00,155.89,156.01,155.79,155.99,34726.0,135.3769,135.4811,135.2901,135.4638,34726.0
2019-07-30 15:50:00,156.0,156.03,155.66,155.86,72924.0,135.4724,135.4985,135.1772,135.3509,72924.0
2019-07-31 09:30:00,155.82,155.89,155.33,155.64,16841.0,135.3161,135.3769,134.8906,135.1598,16841.0
2019-07-31 09:40:00,155.59,155.63,154.92,154.96,9769.0,135.1164,135.1511,134.5346,134.5693,9769.0
2019-07-31 09:50:00,154.84,155.39,154.83,155.33,4512.0,134.4651,134.9427,134.4564,134.8906,4512.0
2019-07-31 10:00:00,155.39,155.39,155.0,155.23,8936.0,134.9427,134.9427,134.604,134.8038,8936.0
2019-07-31 10:10:00,155.31,155.45,155.17,155.42,4402.0,134.8732,134.9948,134.7517,134.9688,4402.0
2019-07-31 10:20:00,155.5,155.74,155.22,155.22,19968.0,135.0382,135.2467,134.7951,134.7951,19968.0
2019-07-31 10:30:00,155.24,155.29,154.8,154.82,14002.0,134.8125,134.8559,134.4304,134.4477,14002.0
2019-07-31 10:40:00,154.83,154.94,154.58,154.6,10884.0,134.4564,134.5519,134.2393,134.2567,10884.0
2019-07-31 10:50:00,154.68,155.14,154.55,155.12,13897.0,134.3261,134.7256,134.2132,134.7082,13897.0
2019-07-31 11:00:00,155.11,155.67,155.1,155.47,15963.0,134.6996,135.1859,134.6909,135.0122,15963.0
2019-07-31 11:10:00,155.47,155.67,155.31,155.67,16028.0,135.0122,135.1859,134.8732,135.1859,16028.0
2019-07-31 11:20:00,155.69,156.0,155.68,155.93,15169.0,135.2032,135.4724,135.1946,135.4117,15169.0
2019-07-31 11:30:00,155.97,155.99,155.78,155.99,9633.0,135.4464,135.4638,135.2814,135.4638,9633.0
2019-07-31 11:40:00,156.06,156.4,156.06,156.35,11059.0,135.5246,135.8198,135.5246,135.7764,11059.0
2019-07-31 11:50:00,156.37,156.59,156.32,156.45,18249.0,135.7938,135.9848,135.7503,135.8632,18249.0
2019-07-31 12:00:00,156.45,156.52,156.3,156.34,14494.0,135.8632,135.924,135.733,135.7677,14494.0
2019-07-31 12:10:00,156.35,156.38,156.09,156.23,10603.0,135.7764,135.8024,135.5506,135.6722,10603.0
2019-07-31 12:20:00,156.19,156.35,156.15,156.34,7849.0,135.6374,135.7764,135.6027,135.7677,7849.0
2019-07-31 12:30:00,156.37,156.39,156.15,156.16,9031.0,135.7938,135.8111,135.6027,135.6114,9031.0
2019-07-31 12:40:00,156.17,156.37,156.05,156.34,6218.0,135.6201,135.7938,135.5159,135.7677,6218.0
2019-07-31 12:50:00,156.32,156.43,156.25,156.29,7632.0,135.7503,135.8459,135.6896,135.7243,7632.0
2019-07-31 13:00:00,156.29,156.52,156.28,156.49,10753.0,135.7243,135.924,135.7156,135.898,10753.0
2019-07-31 13:10:00,156.5,156.63,156.44,156.51,12175.0,135.9067,136.0195,135.8546,135.9153,12175.0
2019-07-31 13:20:00,156.52,156.81,156.52,156.75,8533.0,135.924,136.1759,135.924,136.1238,8533.0
2019-07-31 13:30:00,156.73,156.78,156.52,156.6,9152.0,136.1064,136.1498,135.924,135.9935,9152.0
2019-07-31 13:40:00,156.63,156.64,156.42,156.47,7930.0,136.0195,136.0282,135.8372,135.8806,7930.0
2019-07-31 13:50:00,156.47,156.6,156.26,156.6,11471.0,135.8806,135.9935,135.6982,135.9935,11471.0
2019-07-31 14:00:00,156.52,156.52,155.59,155.91,16715.0,135.924,135.924,135.1164,135.3943,16715.0
2019-07-31 14:10:00,156.03,156.2,155.87,156.15,12156.0,135.4985,135.6461,135.3596,135.6027,12156.0
2019-07-31 14:20:00,156.11,156.15,155.91,155.95,11737.0,135.568,135.6027,135.3943,135.429,11737.0
2019-07-31 14:30:00,155.94,156.15,155.08,155.08,12748.0,135.4203,135.6027,134.6735,134.6735,12748.0
2019-07-31 14:40:00,155.1,155.21,153.94,153.95,14424.0,134.6909,134.7864,133.6835,133.6922,14424.0
2019-07-31 14:50:00,153.88,153.88,152.2,153.49,34976.0,133.6314,133.6314,132.1725,133.2927,34976.0
2019-07-31 15:00:00,153.52,155.07,153.3,154.9,42210.0,133.3188,134.6648,133.1277,134.5172,42210.0
2019-07-31 15:10:00,154.78,155.26,154.5,155.24,23676.0,134.413,134.8298,134.1698,134.8125,23676.0
2019-07-31 15:20:00,155.21,155.7,155.16,155.5,27449.0,134.7864,135.2119,134.743,135.0382,27449.0
2019-07-31 15:30:00,155.49,155.49,155.09,155.19,26134.0,135.0296,135.0296,134.6822,134.769,26134.0
2019-07-31 15:40:00,155.28,155.37,154.87,154.97,21660.0,134.8472,134.9253,134.4911,134.578,21660.0
2019-07-31 15:50:00,154.95,154.95,154.16,154.22,65179.0,134.5606,134.5606,133.8746,133.9267,65179.0
2019-08-01 09:30:00,153.68,154.47,153.54,154.28,21943.0,133.4577,134.1438,133.3362,133.9788,21943.0
2019-08-01 09:40:00,154.1,154.5,153.71,154.37,8007.0,133.8225,134.1698,133.4838,134.0569,8007.0
2019-08-01 09:50:00,154.12,154.27,153.76,154.0,40849.0,133.8398,133.9701,133.5272,133.7356,40849.0
2019-08-01 10:00:00,153.88,153.99,153.59,153.91,13487.0,133.6314,133.7269,133.3796,133.6575,13487.0
2019-08-01 10:10:00,154.01,154.76,154.0,154.65,9769.0,133.7443,134.3956,133.7356,134.3001,9769.0
2019-08-01 10:20:00,154.63,155.14,154.63,154.92,20747.0,134.2827,134.7256,134.2827,134.5346,20747.0
2019-08-01 10:30:00,154.93,155.27,154.77,155.1,13966.0,134.5432,134.8385,134.4043,134.6909,13966.0
2019-08-01 10:40:00,155.13,155.35,155.04,155.35,13544.0,134.7169,134.908,134.6388,134.908,13544.0
2019-08-01 10:50:00,155.39,155.98,155.29,155.98,16068.0,134.9427,135.4551,134.8559,135.4551,16068.0
2019-08-01 11:00:00,155.88,156.14,155.43,155.59,12444.0,135.3682,135.594,134.9775,135.1164,12444.0
2019-08-01 11:10:00,155.64,156.18,155.64,156.08,13509.0,135.1598,135.6288,135.1598,135.5419,13509.0
2019-08-01 11:20:00,156.02,156.21,155.89,156.21,13308.0,135.4898,135.6548,135.3769,135.6548,13308.0
2019-08-01 11:30:00,156.2,156.22,155.95,156.21,23689.0,135.6461,135.6635,135.429,135.6548,23689.0
2019-08-01 11:40:00,156.25,156.57,156.2,156.54,9863.0,135.6896,135.9674,135.6461,135.9414,9863.0
2019-08-01 11:50:00,156.49,156.49,156.12,156.31,20506.0,135.898,135.898,135.5767,135.7417,20506.0
2019-08-01 12:00:00,156.34,156.43,156.15,156.15,50820.0,135.7677,135.8459,135.6027,135.6027,50820.0
2019-08-01 12:10:00,156.2,156.22,155.76,155.76,7418.0,135.6461,135.6635,135.264,135.264,7418.0
2019-08-01 12:20:00,155.75,156.11,155.75,156.1,15671.0,135.2553,135.568,135.2553,135.5593,15671.0
2019-08-01 12:30:00,156.09,156.28,156.02,156.25,12139.0,135.5506,135.7156,135.4898,135.6896,12139.0
2019-08-01 12:40:00,156.3,156.49,156.27,156.34,9236.0,135.733,135.898,135.7069,135.7677,9236.0
2019-08-01 12:50:00,156.35,156.49,156.3,156.3,4377.0,135.7764,135.898,135.733,135.733,4377.0
2019-08-01 13:00:00,156.35,156.49,156.31,156.4,10981.0,135.7764,135.898,135.7417,135.8198,10981.0
2019-08-01 13:10:00,156.46,156.51,156.39,156.5,6324.0,135.8719,135.9153,135.8111,135.9067,6324.0
2019-08-01 13:20:00,156.47,156.59,154.79,154.8,22291.0,135.8806,135.9848,134.4217,134.4304,22291.0
2019-08-01 13:30:00,154.74,155.14,152.57,152.57,32806.0,134.3782,134.7256,132.4938,132.4938,32806.0
2019-08-01 13:40:00,152.43,152.63,151.56,152.27,84898.0,132.3722,132.5459,131.6167,132.2333,84898.0
2019-08-01 13:50:00,152.27,152.8,151.45,152.79,26669.0,132.2333,132.6935,131.5212,132.6848,26669.0
2019-08-01 14:00:00,152.69,152.77,152.06,152.14,24979.0,132.598,132.6675,132.0509,132.1204,24979.0
2019-08-01 14:10:00,152.1,152.35,151.54,152.15,17868.0,132.0856,132.3027,131.5993,132.1291,17868.0
2019-08-01 14:20:00,152.06,152.08,151.21,151.66,21726.0,132.0509,132.0683,131.3128,131.7035,21726.0
2019-08-01 14:30:00,151.69,151.71,151.13,151.43,26824.0,131.7296,131.747,131.2433,131.5038,26824.0
2019-08-01 14:40:00,151.49,152.21,151.06,152.21,31509.0,131.5559,132.1812,131.1825,132.1812,31509.0
2019-08-01 14:50:00,152.23,152.59,151.95,152.27,22640.0,132.1985,132.5112,131.9554,132.2333,22640.0
2019-08-01 15:00:00,152.32,152.47,151.86,151.94,31833.0,132.2767,132.407,131.8772,131.9467,31833.0
2019-08-01 15:10:00,151.96,152.28,151.49,152.07,31630.0,131.9641,132.242,131.5559,132.0596,31630.0
2019-08-01 15:20:00,152.13,152.63,151.92,152.25,55757.0,132.1117,132.5459,131.9293,132.2159,55757.0
2019-08-01 15:30:00,152.3,152.43,151.82,152.34,68780.0,132.2593,132.3722,131.8425,132.2941,68780.0
2019-08-01 15:40:00,152.36,152.39,151.38,151.4,62847.0,132.3114,132.3375,131.4604,131.4777,62847.0
2019-08-01 15:50:00,151.31,151.74,150.95,151.45,168926.0,131.3996,131.773,131.087,131.5212,168926.0
2019-08-02 09:30:00,151.17,151.25,149.55,150.31,88938.0,131.278,131.3475,129.8712,130.5312,88938.0
2019-08-02 09:40:00,150.24,150.5,149.71,149.95,43264.0,130.4704,130.6962,130.0101,130.2185,43264.0
2019-08-02 09:50:00,150.02,150.49,149.65,150.04,19752.0,130.2793,130.6875,129.958,130.2967,19752.0
2019-08-02 10:00:00,150.04,150.34,149.75,150.04,25495.0,130.2967,130.5572,130.0449,130.2967,25495.0
2019-08-02 10:10:00,150.05,150.11,149.62,149.87,34515.0,130.3054,130.3575,129.932,130.1491,34515.0
2019-08-02 10:20:00,149.82,150.71,149.8,150.4,31625.0,130.1057,130.8785,130.0883,130.6093,31625.0
2019-08-02 10:30:00,150.49,150.49,149.8,150.19,17718.0,130.6875,130.6875,130.0883,130.427,17718.0
2019-08-02 10:40:00,150.15,150.52,150.07,150.23,39063.0,130.3922,130.7135,130.3228,130.4617,39063.0
2019-08-02 10:50:00,150.16,150.16,149.72,149.72,13191.0,130.4009,130.4009,130.0188,130.0188,13191.0
2019-08-02 11:00:00,149.77,150.53,149.56,150.45,16429.0,130.0622,130.7222,129.8799,130.6528,16429.0
2019-08-02 11:10:00,150.46,151.3,150.4,151.09,30014.0,130.6614,131.3909,130.6093,131.2085,30014.0
2019-08-02 11:20:00,151.07,151.09,150.67,150.77,38008.0,131.1912,131.2085,130.8438,130.9306,38008.0
2019-08-02 11:30:00,150.73,151.03,150.25,150.4,19497.0,130.8959,131.1564,130.4791,130.6093,19497.0
2019-08-02 11:40:00,150.32,150.7,150.22,150.7,12184.0,130.5399,130.8699,130.453,130.8699,12184.0
2019-08-02 11:50:00,150.77,151.23,150.4,151.06,22215.0,130.9306,131.3301,130.6093,131.1825,22215.0
2019-08-02 12:00:00,151.09,151.43,150.97,151.43,28789.0,131.2085,131.5038,131.1043,131.5038,28789.0
2019-08-02 12:10:00,151.44,152.06,151.38,152.06,36265.0,131.5125,132.0509,131.4604,132.0509,36265.0
2019-08-02 12:20:00,151.99,152.18,151.73,151.94,34426.0,131.9901,132.1551,131.7643,131.9467,34426.0
2019-08-02 12:30:00,151.91,152.1,151.63,151.77,35437.0,131.9206,132.0856,131.6775,131.7991,35437.0
2019-08-02 12:40:00,151.75,151.89,151.58,151.62,10113.0,131.7817,131.9033,131.6341,131.6688,10113.0
2019-08-02 12:50:00,151.51,151.79,151.38,151.48,10235.0,131.5733,131.8164,131.4604,131.5472,10235.0
2019-08-02 13:00:00,151.5,151.51,151.03,151.26,13156.0,131.5646,131.5733,131.1564,131.3562,13156.0
2019-08-02 13:10:00,151.23,151.31,151.06,151.26,9773.0,131.3301,131.3996,131.1825,131.3562,9773.0
2019-08-02 13:20:00,151.24,151.53,151.15,151.3,10431.0,131.3388,131.5906,131.2606,131.3909,10431.0
2019-08-02 13:30:00,151.34,151.35,151.1,151.22,9968.0,131.4256,131.4343,131.2172,131.3214,9968.0
2019-08-02 13:40:00,151.25,151.5,151.25,151.29,9437.0,131.3475,131.5646,131.3475,131.3822,9437.0
2019-08-02 13:50:00,151.25,151.44,151.15,151.23,10554.0,131.3475,131.5125,131.2606,131.3301,10554.0
2019-08-02 14:00:00,151.23,151.47,151.04,151.36,13742.0,131.3301,131.5385,131.1651,131.443,13742.0
2019-08-02 14:10:00,151.4,151.59,151.28,151.42,19250.0,131.4777,131.6427,131.3735,131.4951,19250.0
2019-08-02 14:20:00,151.43,151.94,151.41,151.62,16367.0,131.5038,131.9467,131.4864,131.6688,16367.0
2019-08-02 14:30:00,151.62,151.94,151.54,151.87,22674.0,131.6688,131.9467,131.5993,131.8859,22674.0
2019-08-02 14:40:00,151.87,152.02,151.61,151.71,22274.0,131.8859,132.0162,131.6601,131.747,22274.0
2019-08-02 14:50:00,151.69,152.04,151.61,152.01,18881.0,131.7296,132.0335,131.6601,132.0075,18881.0
2019-08-02 15:00:00,152.0,152.1,151.85,151.92,32520.0,131.9988,132.0856,131.8685,131.9293,32520.0
2019-08-02 15:10:00,151.94,151.99,151.66,151.93,17016.0,131.9467,131.9901,131.7035,131.938,17016.0
2019-08-02 15:20:00,151.96,152.61,151.96,152.36,20034.0,131.9641,132.5285,131.9641,132.3114,20034.0
2019-08-02 15:30:00,152.37,152.93,151.9,152.54,37882.0,132.3201,132.8064,131.912,132.4677,37882.0
2019-08-02 15:40:00,152.57,152.68,151.91,151.96,41239.0,132.4938,132.5893,131.9206,131.9641,41239.0
2019-08-02 15:50:00,151.93,152.03,151.25,151.66,121394.0,131.938,132.0248,131.3475,131.7035,121394.0
2019-08-05 09:30:00,149.09,149.34,147.58,148.84,79731.0,129.4717,129.6888,128.1604,129.2546,79731.0
2019-08-05 09:40:00,148.93,149.36,148.0,148.0,52872.0,129.3328,129.7062,128.5251,128.5251,52872.0
2019-08-05 09:50:00,147.92,148.17,147.69,147.82,30097.0,128.4557,128.6728,128.2559,128.3688,30097.0
2019-08-05 10:00:00,147.8,148.1,147.6,147.91,28004.0,128.3515,128.612,128.1778,128.447,28004.0
2019-08-05 10:10:00,147.92,148.35,147.78,147.78,32030.0,128.4557,128.8291,128.3341,128.3341,32030.0
2019-08-05 10:20:00,147.81,148.03,147.29,147.58,31797.0,128.3601,128.5512,127.9086,128.1604,31797.0
2019-08-05 10:30:00,147.52,147.68,147.22,147.39,25293.0,128.1083,128.2473,127.8478,127.9954,25293.0
2019-08-05 10:40:00,147.38,147.64,147.1,147.61,25602.0,127.9867,128.2125,127.7436,128.1865,25602.0
2019-08-05 10:50:00,147.57,148.31,147.57,148.21,21770.0,128.1517,128.7944,128.1517,128.7075,21770.0
2019-08-05 11:00:00,148.21,148.8,148.05,148.61,19979.0,128.7075,129.2199,128.5686,129.0549,19979.0
2019-08-05 11:10:00,148.64,148.83,148.32,148.32,8026.0,129.0809,129.2459,128.803,128.803,8026.0
2019-08-05 11:20:00,148.37,148.6,148.35,148.5,8305.0,128.8465,129.0462,128.8291,128.9594,8305.0
2019-08-05 11:30:00,148.43,148.6,148.33,148.46,10324.0,128.8986,129.0462,128.8117,128.9246,10324.0
2019-08-05 11:40:00,148.41,148.49,148.13,148.33,15126.0,128.8812,128.9507,128.638,128.8117,15126.0
2019-08-05 11:50:00,148.37,148.46,147.93,147.93,12557.0,128.8465,128.9246,128.4644,128.4644,12557.0
2019-08-05 12:00:00,147.85,148.05,147.8,147.87,11925.0,128.3949,128.5686,128.3515,128.4123,11925.0
2019-08-05 12:10:00,147.82,148.11,147.71,148.07,15206.0,128.3688,128.6207,128.2733,128.5859,15206.0
2019-08-05 12:20:00,148.09,148.09,147.4,147.43,14222.0,128.6033,128.6033,128.0041,128.0301,14222.0
2019-08-05 12:30:00,147.45,147.59,147.17,147.34,12022.0,128.0475,128.1691,127.8044,127.952,12022.0
2019-08-05 12:40:00,147.32,147.35,146.91,146.92,19646.0,127.9346,127.9607,127.5786,127.5873,19646.0
2019-08-05 12:50:00,146.91,147.24,146.54,146.59,15397.0,127.5786,127.8651,127.2573,127.3007,15397.0
2019-08-05 13:00:00,146.53,146.92,146.21,146.8,29138.0,127.2486,127.5873,126.9707,127.483,29138.0
2019-08-05 13:10:00,146.98,147.1,146.77,147.08,13411.0,127.6394,127.7436,127.457,127.7262,13411.0
2019-08-05 13:20:00,147.06,147.29,147.01,147.11,15287.0,127.7088,127.9086,127.6654,127.7523,15287.0
2019-08-05 13:30:00,147.11,147.53,147.06,147.44,15233.0,127.7523,128.117,127.7088,128.0388,15233.0
2019-08-05 13:40:00,147.48,147.61,146.97,147.04,12090.0,128.0736,128.1865,127.6307,127.6915,12090.0
2019-08-05 13:50:00,147.05,147.06,146.73,146.84,11116.0,127.7002,127.7088,127.4223,127.5178,11116.0
2019-08-05 14:00:00,146.89,147.1,146.71,146.85,18524.0,127.5612,127.7436,127.4049,127.5265,18524.0
2019-08-05 14:10:00,146.84,147.07,146.8,146.84,10800.0,127.5178,127.7175,127.483,127.5178,10800.0
2019-08-05 14:20:00,146.83,146.89,146.1,146.21,19260.0,127.5091,127.5612,126.8752,126.9707,19260.0
2019-08-05 14:30:00,146.2,146.46,145.96,146.12,25216.0,126.962,127.1878,126.7536,126.8925,25216.0
2019-08-05 14:40:00,146.02,146.54,145.89,146.28,34244.0,126.8057,127.2573,126.6928,127.0315,34244.0
2019-08-05 14:50:00,146.22,146.44,145.9,145.94,17675.0,126.9794,127.1704,126.7015,126.7362,17675.0
2019-08-05 15:00:00,145.95,146.25,145.35,145.46,30290.0,126.7449,127.0054,126.2238,126.3194,30290.0
2019-08-05 15:10:00,145.48,146.85,145.47,146.81,48686.0,126.3367,127.5265,126.3281,127.4917,48686.0
2019-08-05 15:20:00,146.79,147.31,146.77,146.82,57493.0,127.4744,127.9259,127.457,127.5004,57493.0
2019-08-05 15:30:00,146.74,147.41,146.54,147.29,66144.0,127.4309,128.0128,127.2573,127.9086,66144.0
2019-08-05 15:40:00,147.3,147.59,146.79,146.9,78360.0,127.9173,128.1691,127.4744,127.5699,78360.0
2019-08-05 15:50:00,146.89,147.03,146.34,146.7,175658.0,127.5612,127.6828,127.0836,127.3962,175658.0
2019-08-06 09:30:00,147.89,149.0,147.53,148.89,42775.0,128.4296,129.3936,128.117,129.298,42775.0
2019-08-06 09:40:00,148.66,148.67,147.6,147.92,28346.0,129.0983,129.107,128.1778,128.4557,28346.0
2019-08-06 09:50:00,147.92,148.3,147.74,147.8,14779.0,128.4557,128.7857,128.2994,128.3515,14779.0
2019-08-06 10:00:00,147.92,147.95,147.34,147.45,22760.0,128.4557,128.4817,127.952,128.0475,22760.0
2019-08-06 10:10:00,147.27,147.29,146.25,146.26,52625.0,127.8912,127.9086,127.0054,127.0141,52625.0
2019-08-06 10:20:00,146.25,147.17,146.2,146.68,38139.0,127.0054,127.8044,126.962,127.3788,38139.0
2019-08-06 10:30:00,146.57,147.3,146.57,147.16,23384.0,127.2833,127.9173,127.2833,127.7957,23384.0
2019-08-06 10:40:00,147.15,147.35,146.41,146.42,29719.0,127.787,127.9607,127.1444,127.1531,29719.0
2019-08-06 10:50:00,146.47,147.21,146.47,147.0,22251.0,127.1965,127.8391,127.1965,127.6567,22251.0
2019-08-06 11:00:00,146.95,147.05,146.67,146.83,15229.0,127.6133,127.7002,127.3702,127.5091,15229.0
2019-08-06 11:10:00,146.79,146.79,146.19,146.26,16447.0,127.4744,127.4744,126.9533,127.0141,16447.0
2019-08-06 11:20:00,146.2,147.03,146.15,146.76,21565.0,126.962,127.6828,126.9186,127.4483,21565.0
2019-08-06 11:30:00,146.78,146.94,146.37,146.68,24745.0,127.4657,127.6046,127.1096,127.3788,24745.0
2019-08-06 11:40:00,146.7,147.07,146.69,147.07,35349.0,127.3962,127.7175,127.3875,127.7175,35349.0
2019-08-06 11:50:00,147.13,147.23,146.64,147.23,23375.0,127.7696,127.8565,127.3441,127.8565,23375.0
2019-08-06 12:00:00,147.34,147.48,146.97,147.01,23087.0,127.952,128.0736,127.6307,127.6654,23087.0
2019-08-06 12:10:00,146.99,147.05,146.78,146.83,41391.0,127.648,127.7002,127.4657,127.5091,41391.0
2019-08-06 12:20:00,146.86,146.97,146.67,146.8,43450.0,127.5352,127.6307,127.3702,127.483,43450.0
2019-08-06 12:30:00,146.75,147.05,146.45,147.0,15739.0,127.4396,127.7002,127.1791,127.6567,15739.0
2019-08-06 12:40:00,146.94,147.03,146.75,146.9,12705.0,127.6046,127.6828,127.4396,127.5699,12705.0
2019-08-06 12:50:00,146.86,147.26,146.82,147.1,17844.0,127.5352,127.8825,127.5004,127.7436,17844.0
2019-08-06 13:00:00,147.06,147.23,146.98,147.17,59619.0,127.7088,127.8565,127.6394,127.8044,59619.0
2019-08-06 13:10:00,147.15,147.37,147.13,147.15,7426.0,127.787,127.978,127.7696,127.787,7426.0
2019-08-06 13:20:00,147.18,147.63,147.18,147.49,10691.0,127.813,128.2038,127.813,128.0823,10691.0
2019-08-06 13:30:00,147.5,147.62,147.32,147.58,9111.0,128.0909,128.1951,127.9346,128.1604,9111.0
2019-08-06 13:40:00,147.6,148.09,147.52,148.09,14976.0,128.1778,128.6033,128.1083,128.6033,14976.0
2019-08-06 13:50:00,148.13,148.15,147.93,148.03,9972.0,128.638,128.6554,128.4644,128.5512,9972.0
2019-08-06 14:00:00,148.07,148.07,147.54,147.74,13173.0,128.5859,128.5859,128.1257,128.2994,13173.0
2019-08-06 14:10:00,147.74,148.36,147.74,148.36,9349.0,128.2994,128.8378,128.2994,128.8378,9349.0
2019-08-06 14:20:00,148.39,148.63,148.26,148.59,13844.0,128.8638,129.0722,128.7509,129.0375,13844.0
2019-08-06 14:30:00,148.61,148.75,148.47,148.56,11292.0,129.0549,129.1765,128.9333,129.0115,11292.0
2019-08-06 14:40:00,148.55,148.72,148.41,148.58,9939.0,129.0028,129.1504,128.8812,129.0288,9939.0
2019-08-06 14:50:00,148.65,148.68,148.2,148.21,11579.0,129.0896,129.1157,128.6988,128.7075,11579.0
2019-08-06 15:00:00,148.24,148.45,148.19,148.36,15591.0,128.7336,128.9159,128.6901,128.8378,15591.0
2019-08-06 15:10:00,148.3,148.63,148.25,148.58,17100.0,128.7857,129.0722,128.7422,129.0288,17100.0
2019-08-06 15:20:00,148.77,148.81,148.31,148.39,14734.0,129.1938,129.2286,128.7944,128.8638,14734.0
2019-08-06 15:30:00,148.42,148.77,148.16,148.77,29345.0,128.8899,129.1938,128.6641,129.1938,29345.0
2019-08-06 15:40:00,148.78,149.07,148.67,148.95,44394.0,129.2025,129.4543,129.107,129.3501,44394.0
2019-08-06 15:50:00,149.0,149.11,148.8,148.95,83656.0,129.3936,129.4891,129.2199,129.3501,83656.0
2019-08-07 09:30:00,146.82,147.76,145.94,147.69,45906.0,127.5004,128.3167,126.7362,128.2559,45906.0
2019-08-07 09:40:00,147.58,147.58,146.18,146.7,57295.0,128.1604,128.1604,126.9446,127.3962,57295.0
2019-08-07 09:50:00,146.68,146.86,146.12,146.18,26359.0,127.3788,127.5352,126.8925,126.9446,26359.0
2019-08-07 10:00:00,146.12,146.67,145.55,146.65,44824.0,126.8925,127.3702,126.3975,127.3528,44824.0
2019-08-07 10:10:00,146.63,147.17,146.42,146.89,40185.0,127.3354,127.8044,127.1531,127.5612,40185.0
2019-08-07 10:20:00,146.76,146.94,146.29,146.53,24184.0,127.4483,127.6046,127.0402,127.2486,24184.0
2019-08-07 10:30:00,146.57,147.75,146.57,147.75,17137.0,127.2833,128.308,127.2833,128.308,17137.0
2019-08-07 10:40:00,147.65,147.83,147.32,147.6,26110.0,128.2212,128.3775,127.9346,128.1778,26110.0
2019-08-07 10:50:00,147.65,148.08,147.47,147.78,16288.0,128.2212,128.5946,128.0649,128.3341,16288.0
2019-08-07 11:00:00,147.77,147.85,147.19,147.66,28330.0,128.3254,128.3949,127.8217,128.2299,28330.0
2019-08-07 11:10:00,147.64,147.89,147.44,147.56,12059.0,128.2125,128.4296,128.0388,128.143,12059.0
2019-08-07 11:20:00,147.53,147.65,146.95,147.16,16229.0,128.117,128.2212,127.6133,127.7957,16229.0
2019-08-07 11:30:00,147.16,147.32,146.97,147.21,16249.0,127.7957,127.9346,127.6307,127.8391,16249.0
2019-08-07 11:40:00,147.19,147.31,146.78,146.92,8732.0,127.8217,127.9259,127.4657,127.5873,8732.0
2019-08-07 11:50:00,146.89,147.28,146.69,147.0,11152.0,127.5612,127.8999,127.3875,127.6567,11152.0
2019-08-07 12:00:00,146.97,147.13,146.79,146.91,8559.0,127.6307,127.7696,127.4744,127.5786,8559.0
2019-08-07 12:10:00,146.91,147.27,146.82,147.06,9192.0,127.5786,127.8912,127.5004,127.7088,9192.0
2019-08-07 12:20:00,146.99,147.28,146.73,147.18,10278.0,127.648,127.8999,127.4223,127.813,10278.0
2019-08-07 12:30:00,147.1,147.53,147.1,147.28,7740.0,127.7436,128.117,127.7436,127.8999,7740.0
2019-08-07 12:40:00,147.26,147.58,147.24,147.28,17264.0,127.8825,128.1604,127.8651,127.8999,17264.0
2019-08-07 12:50:00,147.22,147.5,147.21,147.49,8681.0,127.8478,128.0909,127.8391,128.0823,8681.0
2019-08-07 13:00:00,147.56,147.82,147.38,147.81,9462.0,128.143,128.3688,127.9867,128.3601,9462.0
2019-08-07 13:10:00,147.81,147.91,147.52,147.87,35563.0,128.3601,128.447,128.1083,128.4123,35563.0
2019-08-07 13:20:00,147.88,148.0,147.75,147.83,38810.0,128.4209,128.5251,128.308,128.3775,38810.0
2019-08-07 13:30:00,147.87,148.38,147.87,148.24,11187.0,128.4123,128.8551,128.4123,128.7336,11187.0
2019-08-07 13:40:00,148.37,148.48,148.25,148.44,28378.0,128.8465,128.942,128.7422,128.9072,28378.0
2019-08-07 13:50:00,148.46,148.57,148.32,148.35,21390.0,128.9246,129.0201,128.803,128.8291,21390.0
2019-08-07 14:00:00,148.38,148.88,148.32,148.88,18670.0,128.8551,129.2893,128.803,129.2893,18670.0
2019-08-07 14:10:00,148.88,148.9,148.21,148.21,11977.0,129.2893,129.3067,128.7075,128.7075,11977.0
2019-08-07 14:20:00,148.39,148.5,148.08,148.49,12255.0,128.8638,128.9594,128.5946,128.9507,12255.0
2019-08-07 14:30:00,148.46,148.65,148.43,148.44,8074.0,128.9246,129.0896,128.8986,128.9072,8074.0
2019-08-07 14:40:00,148.4,148.89,148.4,148.56,14505.0,128.8725,129.298,128.8725,129.0115,14505.0
2019-08-07 14:50:00,148.56,148.92,148.55,148.92,10366.0,129.0115,129.3241,129.0028,129.3241,10366.0
2019-08-07 15:00:00,148.86,148.86,148.42,148.52,10846.0,129.272,129.272,128.8899,128.9767,10846.0
2019-08-07 15:10:00,148.56,148.86,148.45,148.81,12780.0,129.0115,129.272,128.9159,129.2286,12780.0
2019-08-07 15:20:00,148.85,149.18,148.73,149.18,22078.0,129.2633,129.5499,129.1591,129.5499,22078.0
2019-08-07 15:30:00,149.19,149.56,149.19,149.52,29439.0,129.5586,129.8799,129.5586,129.8451,29439.0
2019-08-07 15:40:00,149.52,149.53,149.0,149.0,31540.0,129.8451,129.8538,129.3936,129.3936,31540.0
2019-08-07 15:50:00,148.98,149.39,148.56,149.03,104460.0,129.3762,129.7322,129.0115,129.4196,104460.0
2019-08-08 09:30:00,150.03,151.18,150.0,150.88,22921.0,130.288,131.2867,130.262,131.0262,22921.0
2019-08-08 09:40:00,150.77,151.18,150.56,150.89,13993.0,130.9306,131.2867,130.7483,131.0349,13993.0
2019-08-08 09:50:00,150.76,151.08,150.19,150.68,30331.0,130.922,131.1999,130.427,130.8525,30331.0
2019-08-08 10:00:00,150.59,150.61,150.42,150.58,6937.0,130.7743,130.7917,130.6267,130.7656,6937.0
2019-08-08 10:10:00,150.49,150.77,150.49,150.59,3134.0,130.6875,130.9306,130.6875,130.7743,3134.0
2019-08-08 10:20:00,150.49,150.51,150.24,150.38,7604.0,130.6875,130.7049,130.4704,130.592,7604.0
2019-08-08 10:30:00,150.38,150.55,150.34,150.34,6613.0,130.592,130.7396,130.5572,130.5572,6613.0
2019-08-08 10:40:00,150.34,150.68,150.3,150.37,7510.0,130.5572,130.8525,130.5225,130.5833,7510.0
2019-08-08 10:50:00,150.32,150.71,150.32,150.49,8078.0,130.5399,130.8785,130.5399,130.6875,8078.0
2019-08-08 11:00:00,150.5,150.54,150.18,150.18,10072.0,130.6962,130.7309,130.4183,130.4183,10072.0
2019-08-08 11:10:00,150.11,150.6,150.05,150.6,9162.0,130.3575,130.783,130.3054,130.783,9162.0
2019-08-08 11:20:00,150.6,150.95,150.57,150.75,5775.0,130.783,131.087,130.757,130.9133,5775.0
2019-08-08 11:30:00,150.68,150.9,150.68,150.72,6468.0,130.8525,131.0435,130.8525,130.8872,6468.0
2019-08-08 11:40:00,150.78,150.81,150.66,150.71,8790.0,130.9393,130.9654,130.8351,130.8785,8790.0
2019-08-08 11:50:00,150.68,150.85,150.63,150.85,4828.0,130.8525,131.0001,130.8091,131.0001,4828.0
2019-08-08 12:00:00,150.88,151.11,150.88,150.95,5872.0,131.0262,131.2259,131.0262,131.087,5872.0
2019-08-08 12:10:00,150.96,151.33,150.96,151.25,5870.0,131.0956,131.417,131.0956,131.3475,5870.0
2019-08-08 12:20:00,151.23,151.28,151.03,151.07,5259.0,131.3301,131.3735,131.1564,131.1912,5259.0
2019-08-08 12:30:00,151.05,151.37,151.05,151.18,9174.0,131.1738,131.4517,131.1738,131.2867,9174.0
2019-08-08 12:40:00,151.21,151.44,151.09,151.15,10386.0,131.3128,131.5125,131.2085,131.2606,10386.0
2019-08-08 12:50:00,151.17,151.18,150.98,151.17,11133.0,131.278,131.2867,131.113,131.278,11133.0
2019-08-08 13:00:00,151.24,151.37,151.1,151.1,3100.0,131.3388,131.4517,131.2172,131.2172,3100.0
2019-08-08 13:10:00,151.06,151.12,150.89,150.89,4418.0,131.1825,131.2346,131.0349,131.0349,4418.0
2019-08-08 13:20:00,150.8,150.88,150.5,150.5,9882.0,130.9567,131.0262,130.6962,130.6962,9882.0
2019-08-08 13:30:00,150.53,150.61,150.35,150.39,33582.0,130.7222,130.7917,130.5659,130.6007,33582.0
2019-08-08 13:40:00,150.43,150.53,150.38,150.39,6447.0,130.6354,130.7222,130.592,130.6007,6447.0
2019-08-08 13:50:00,150.4,150.61,150.39,150.44,5172.0,130.6093,130.7917,130.6007,130.6441,5172.0
2019-08-08 14:00:00,150.43,150.43,150.13,150.17,7533.0,130.6354,130.6354,130.3749,130.4096,7533.0
2019-08-08 14:10:00,150.21,150.35,150.0,150.0,8000.0,130.4443,130.5659,130.262,130.262,8000.0
2019-08-08 14:20:00,150.07,150.11,149.93,149.94,8223.0,130.3228,130.3575,130.2012,130.2099,8223.0
2019-08-08 14:30:00,149.97,150.25,149.96,150.2,11514.0,130.2359,130.4791,130.2272,130.4357,11514.0
2019-08-08 14:40:00,150.24,150.27,149.95,149.98,17144.0,130.4704,130.4964,130.2185,130.2446,17144.0
2019-08-08 14:50:00,149.98,150.4,149.98,150.29,10450.0,130.2446,130.6093,130.2446,130.5138,10450.0
2019-08-08 15:00:00,150.29,150.73,150.29,150.68,15963.0,130.5138,130.8959,130.5138,130.8525,15963.0
2019-08-08 15:10:00,150.68,150.68,150.41,150.53,12254.0,130.8525,130.8525,130.618,130.7222,12254.0
2019-08-08 15:20:00,150.5,150.66,150.38,150.46,10100.0,130.6962,130.8351,130.592,130.6614,10100.0
2019-08-08 15:30:00,150.44,150.69,150.43,150.61,18538.0,130.6441,130.8612,130.6354,130.7917,18538.0
2019-08-08 15:40:00,150.65,151.1,150.64,150.77,31210.0,130.8264,131.2172,130.8178,130.9306,31210.0
2019-08-08 15:50:00,150.79,150.98,150.68,150.92,88406.0,130.948,131.113,130.8525,131.0609,88406.0
2019-08-09 09:30:00,150.38,150.57,149.83,149.97,23147.0,130.592,130.757,130.1143,130.2359,23147.0
2019-08-09 09:40:00,149.73,150.28,149.68,149.96,10807.0,130.0275,130.5051,129.9841,130.2272,10807.0
2019-08-09 09:50:00,149.97,150.47,149.89,150.18,15557.0,130.2359,130.6701,130.1664,130.4183,15557.0
2019-08-09 10:00:00,150.24,150.46,149.4,149.52,28911.0,130.4704,130.6614,129.7409,129.8451,28911.0
2019-08-09 10:10:00,149.43,150.08,149.43,149.6,13475.0,129.767,130.3314,129.767,129.9146,13475.0
2019-08-09 10:20:00,149.62,149.73,149.36,149.43,10873.0,129.932,130.0275,129.7062,129.767,10873.0
2019-08-09 10:30:00,149.41,149.6,148.96,149.5,21446.0,129.7496,129.9146,129.3588,129.8278,21446.0
2019-08-09 10:40:00,149.52,149.72,149.33,149.68,16678.0,129.8451,130.0188,129.6801,129.9841,16678.0
2019-08-09 10:50:00,149.68,149.81,149.47,149.49,17781.0,129.9841,130.097,129.8017,129.8191,17781.0
2019-08-09 11:00:00,149.42,149.55,149.01,149.02,11352.0,129.7583,129.8712,129.4022,129.4109,11352.0
2019-08-09 11:10:00,148.98,149.47,148.96,149.29,9247.0,129.3762,129.8017,129.3588,129.6454,9247.0
2019-08-09 11:20:00,149.33,149.43,148.68,148.68,11099.0,129.6801,129.767,129.1157,129.1157,11099.0
2019-08-09 11:30:00,148.72,148.89,148.59,148.67,13493.0,129.1504,129.298,129.0375,129.107,13493.0
2019-08-09 11:40:00,148.67,148.88,148.67,148.85,10224.0,129.107,129.2893,129.107,129.2633,10224.0
2019-08-09 11:50:00,148.86,148.93,148.06,148.33,19468.0,129.272,129.3328,128.5772,128.8117,19468.0
2019-08-09 12:00:00,148.41,148.67,148.38,148.57,10893.0,128.8812,129.107,128.8551,129.0201,10893.0
2019-08-09 12:10:00,148.65,148.87,148.44,148.44,7197.0,129.0896,129.2807,128.9072,128.9072,7197.0
2019-08-09 12:20:00,148.48,148.52,148.37,148.37,6288.0,128.942,128.9767,128.8465,128.8465,6288.0
2019-08-09 12:30:00,148.28,148.6,148.28,148.55,11968.0,128.7683,129.0462,128.7683,129.0028,11968.0
2019-08-09 12:40:00,148.58,148.99,148.55,148.99,6240.0,129.0288,129.3849,129.0028,129.3849,6240.0
2019-08-09 12:50:00,148.92,150.0,148.88,149.3,16380.0,129.3241,130.262,129.2893,129.6541,16380.0
2019-08-09 13:00:00,149.21,149.54,149.21,149.53,10375.0,129.5759,129.8625,129.5759,129.8538,10375.0
2019-08-09 13:10:00,149.48,149.98,149.38,149.82,21468.0,129.8104,130.2446,129.7236,130.1057,21468.0
2019-08-09 13:20:00,149.84,150.13,149.78,150.04,7196.0,130.123,130.3749,130.0709,130.2967,7196.0
2019-08-09 13:30:00,150.06,150.16,149.88,149.93,13396.0,130.3141,130.4009,130.1578,130.2012,13396.0
2019-08-09 13:40:00,149.91,150.08,149.86,150.03,10728.0,130.1838,130.3314,130.1404,130.288,10728.0
2019-08-09 13:50:00,150.07,150.17,149.96,149.96,9143.0,130.3228,130.4096,130.2272,130.2272,9143.0
2019-08-09 14:00:00,150.01,150.09,149.86,150.06,13035.0,130.2707,130.3401,130.1404,130.3141,13035.0
2019-08-09 14:10:00,150.06,150.06,149.9,149.96,9010.0,130.3141,130.3141,130.1751,130.2272,9010.0
2019-08-09 14:20:00,149.99,150.1,149.93,149.99,8513.0,130.2533,130.3488,130.2012,130.2533,8513.0
2019-08-09 14:30:00,149.98,150.11,149.76,149.85,13565.0,130.2446,130.3575,130.0536,130.1317,13565.0
2019-08-09 14:40:00,149.87,150.05,149.84,149.84,9222.0,130.1491,130.3054,130.123,130.123,9222.0
2019-08-09 14:50:00,149.77,149.97,149.62,149.8,5085.0,130.0622,130.2359,129.932,130.0883,5085.0
2019-08-09 15:00:00,149.74,150.58,149.74,150.54,6215.0,130.0362,130.7656,130.0362,130.7309,6215.0
2019-08-09 15:10:00,150.47,150.53,150.06,150.15,12851.0,130.6701,130.7222,130.3141,130.3922,12851.0
2019-08-09 15:20:00,150.15,150.24,150.04,150.07,9805.0,130.3922,130.4704,130.2967,130.3228,9805.0
2019-08-09 15:30:00,150.06,150.35,150.02,150.17,12958.0,130.3141,130.5659,130.2793,130.4096,12958.0
2019-08-09 15:40:00,150.17,150.21,149.91,149.92,21299.0,130.4096,130.4443,130.1838,130.1925,21299.0
2019-08-09 15:50:00,149.94,149.97,149.39,149.56,73423.0,130.2099,130.2359,129.7322,129.8799,73423.0
2019-08-12 09:30:00,148.72,148.98,147.69,148.34,38286.0,129.1504,129.3762,128.2559,128.8204,38286.0
2019-08-12 09:40:00,148.36,148.51,147.94,148.07,25496.0,128.8378,128.968,128.473,128.5859,25496.0
2019-08-12 09:50:00,148.06,148.4,148.03,148.4,25166.0,128.5772,128.8725,128.5512,128.8725,25166.0
2019-08-12 10:00:00,148.41,148.75,148.07,148.21,34521.0,128.8812,129.1765,128.5859,128.7075,34521.0
2019-08-12 10:10:00,148.3,148.52,148.17,148.31,47571.0,128.7857,128.9767,128.6728,128.7944,47571.0
2019-08-12 10:20:00,148.33,148.78,148.23,148.43,20936.0,128.8117,129.2025,128.7249,128.8986,20936.0
2019-08-12 10:30:00,148.47,148.8,148.46,148.75,13505.0,128.9333,129.2199,128.9246,129.1765,13505.0
2019-08-12 10:40:00,148.76,148.9,148.53,148.56,11439.0,129.1851,129.3067,128.9854,129.0115,11439.0
2019-08-12 10:50:00,148.5,148.67,148.43,148.55,9699.0,128.9594,129.107,128.8986,129.0028,9699.0
2019-08-12 11:00:00,148.51,148.63,148.35,148.35,10988.0,128.968,129.0722,128.8291,128.8291,10988.0
2019-08-12 11:10:00,148.29,148.29,147.83,147.99,8552.0,128.777,128.777,128.3775,128.5165,8552.0
2019-08-12 11:20:00,147.95,148.45,147.94,148.43,21637.0,128.4817,128.9159,128.473,128.8986,21637.0
2019-08-12 11:30:00,148.41,148.51,148.17,148.32,17965.0,128.8812,128.968,128.6728,128.803,17965.0
2019-08-12 11:40:00,148.29,148.68,148.24,148.68,13046.0,128.777,129.1157,128.7336,129.1157,13046.0
2019-08-12 11:50:00,148.69,148.97,148.64,148.92,11224.0,129.1243,129.3675,129.0809,129.3241,11224.0
2019-08-12 12:00:00,148.89,148.9,148.59,148.78,11101.0,129.298,129.3067,129.0375,129.2025,11101.0
2019-08-12 12:10:00,148.79,148.9,148.42,148.69,13783.0,129.2112,129.3067,128.8899,129.1243,13783.0
2019-08-12 12:20:00,148.72,149.12,148.71,149.07,10630.0,129.1504,129.4978,129.1417,129.4543,10630.0
2019-08-12 12:30:00,149.09,149.29,149.03,149.14,14684.0,129.4717,129.6454,129.4196,129.5151,14684.0
2019-08-12 12:40:00,149.21,149.21,148.73,148.83,11485.0,129.5759,129.5759,129.1591,129.2459,11485.0
2019-08-12 12:50:00,148.88,148.92,148.64,148.76,4439.0,129.2893,129.3241,129.0809,129.1851,4439.0
2019-08-12 13:00:00,148.74,148.84,148.61,148.72,7371.0,129.1678,129.2546,129.0549,129.1504,7371.0
2019-08-12 13:10:00,148.68,148.86,148.53,148.53,4080.0,129.1157,129.272,128.9854,128.9854,4080.0
2019-08-12 13:20:00,148.58,148.98,148.58,148.96,20735.0,129.0288,129.3762,129.0288,129.3588,20735.0
2019-08-12 13:30:00,148.94,148.96,148.68,148.69,15334.0,129.3415,129.3588,129.1157,129.1243,15334.0
2019-08-12 13:40:00,148.69,148.81,148.53,148.65,9607.0,129.1243,129.2286,128.9854,129.0896,9607.0
2019-08-12 13:50:00,148.63,148.63,148.51,148.51,11081.0,129.0722,129.0722,128.968,128.968,11081.0
2019-08-12 14:00:00,148.52,148.85,148.44,148.72,15726.0,128.9767,129.2633,128.9072,129.1504,15726.0
2019-08-12 14:10:00,148.69,148.91,148.67,148.67,13337.0,129.1243,129.3154,129.107,129.107,13337.0
2019-08-12 14:20:00,148.63,148.67,148.41,148.44,5923.0,129.0722,129.107,128.8812,128.9072,5923.0
2019-08-12 14:30:00,148.4,148.45,148.2,148.25,6922.0,128.8725,128.9159,128.6988,128.7422,6922.0
2019-08-12 14:40:00,148.25,148.25,147.72,147.79,9283.0,128.7422,128.7422,128.282,128.3428,9283.0
2019-08-12 14:50:00,147.76,148.02,147.74,147.88,18152.0,128.3167,128.5425,128.2994,128.4209,18152.0
2019-08-12 15:00:00,147.92,148.18,147.92,148.11,6151.0,128.4557,128.6815,128.4557,128.6207,6151.0
2019-08-12 15:10:00,148.06,148.13,147.97,148.05,6377.0,128.5772,128.638,128.4991,128.5686,6377.0
2019-08-12 15:20:00,148.05,148.05,147.75,148.0,8624.0,128.5686,128.5686,128.308,128.5251,8624.0
2019-08-12 15:30:00,148.0,148.06,147.76,147.85,10212.0,128.5251,128.5772,128.3167,128.3949,10212.0
2019-08-12 15:40:00,147.83,147.99,147.75,147.79,6212.0,128.3775,128.5165,128.308,128.3428,6212.0
2019-08-12 15:50:00,147.72,147.9,147.59,147.86,42583.0,128.282,128.4383,128.1691,128.4036,42583.0
2019-08-13 09:30:00,147.47,148.92,147.24,148.64,15163.0,128.0649,129.3241,127.8651,129.0809,15163.0
2019-08-13 09:40:00,148.83,151.08,148.24,150.77,14453.0,129.2459,131.1999,128.7336,130.9306,14453.0
2019-08-13 09:50:00,150.83,151.94,150.36,151.92,25890.0,130.9828,131.9467,130.5746,131.9293,25890.0
2019-08-13 10:00:00,151.76,151.85,151.43,151.72,66372.0,131.7904,131.8685,131.5038,131.7556,66372.0
2019-08-13 10:10:00,151.65,152.7,151.5,152.7,35024.0,131.6949,132.6067,131.5646,132.6067,35024.0
2019-08-13 10:20:00,152.78,153.41,152.42,153.13,57646.0,132.6762,133.2233,132.3635,132.9801,57646.0
2019-08-13 10:30:00,153.11,153.37,152.91,152.98,36131.0,132.9627,133.1885,132.7891,132.8498,36131.0
2019-08-13 10:40:00,152.98,153.14,152.48,152.78,16893.0,132.8498,132.9888,132.4156,132.6762,16893.0
2019-08-13 10:50:00,152.84,152.92,152.36,152.52,21385.0,132.7283,132.7977,132.3114,132.4504,21385.0
2019-08-13 11:00:00,152.48,152.66,152.17,152.52,16961.0,132.4156,132.5719,132.1464,132.4504,16961.0
2019-08-13 11:10:00,152.55,152.76,151.66,151.79,18981.0,132.4764,132.6588,131.7035,131.8164,18981.0
2019-08-13 11:20:00,151.74,152.09,151.38,151.87,28134.0,131.773,132.077,131.4604,131.8859,28134.0
2019-08-13 11:30:00,151.83,152.02,151.66,151.96,13846.0,131.8512,132.0162,131.7035,131.9641,13846.0
2019-08-13 11:40:00,152.16,152.36,152.03,152.27,8766.0,132.1377,132.3114,132.0248,132.2333,8766.0
2019-08-13 11:50:00,152.22,152.48,152.11,152.45,8810.0,132.1898,132.4156,132.0943,132.3896,8810.0
2019-08-13 12:00:00,152.58,152.66,152.27,152.39,11097.0,132.5025,132.5719,132.2333,132.3375,11097.0
2019-08-13 12:10:00,152.39,152.66,152.34,152.54,12934.0,132.3375,132.5719,132.2941,132.4677,12934.0
2019-08-13 12:20:00,152.58,152.63,152.27,152.27,13618.0,132.5025,132.5459,132.2333,132.2333,13618.0
2019-08-13 12:30:00,152.28,152.28,151.98,152.04,12842.0,132.242,132.242,131.9814,132.0335,12842.0
2019-08-13 12:40:00,152.11,152.18,152.03,152.1,9301.0,132.0943,132.1551,132.0248,132.0856,9301.0
2019-08-13 12:50:00,152.12,152.21,151.86,151.97,10413.0,132.103,132.1812,131.8772,131.9727,10413.0
2019-08-13 13:00:00,151.88,152.18,151.87,152.06,8084.0,131.8946,132.1551,131.8859,132.0509,8084.0
2019-08-13 13:10:00,152.1,152.26,151.41,151.59,23503.0,132.0856,132.2246,131.4864,131.6427,23503.0
2019-08-13 13:20:00,151.48,151.87,151.48,151.75,9275.0,131.5472,131.8859,131.5472,131.7817,9275.0
2019-08-13 13:30:00,151.74,151.92,151.6,151.76,4808.0,131.773,131.9293,131.6514,131.7904,4808.0
2019-08-13 13:40:00,151.71,151.85,151.57,151.57,13029.0,131.747,131.8685,131.6254,131.6254,13029.0
2019-08-13 13:50:00,151.61,151.76,151.58,151.74,7531.0,131.6601,131.7904,131.6341,131.773,7531.0
2019-08-13 14:00:00,151.76,151.76,151.56,151.68,7176.0,131.7904,131.7904,131.6167,131.7209,7176.0
2019-08-13 14:10:00,151.65,151.71,151.43,151.63,10628.0,131.6949,131.747,131.5038,131.6775,10628.0
2019-08-13 14:20:00,151.66,151.92,151.59,151.85,7562.0,131.7035,131.9293,131.6427,131.8685,7562.0
2019-08-13 14:30:00,151.84,152.04,151.8,151.95,12374.0,131.8599,132.0335,131.8251,131.9554,12374.0
2019-08-13 14:40:00,151.94,152.08,151.76,151.88,9360.0,131.9467,132.0683,131.7904,131.8946,9360.0
2019-08-13 14:50:00,151.81,152.04,151.79,151.99,9243.0,131.8338,132.0335,131.8164,131.9901,9243.0
2019-08-13 15:00:00,151.92,152.01,151.57,151.75,15150.0,131.9293,132.0075,131.6254,131.7817,15150.0
2019-08-13 15:10:00,151.71,151.71,151.43,151.5,16333.0,131.747,131.747,131.5038,131.5646,16333.0
2019-08-13 15:20:00,151.52,151.62,151.4,151.62,17433.0,131.582,131.6688,131.4777,131.6688,17433.0
2019-08-13 15:30:00,151.61,151.84,151.49,151.7,36986.0,131.6601,131.8599,131.5559,131.7383,36986.0
2019-08-13 15:40:00,151.72,151.79,151.47,151.66,36482.0,131.7556,131.8164,131.5385,131.7035,36482.0
2019-08-13 15:50:00,151.67,151.98,151.46,151.91,91220.0,131.7122,131.9814,131.5299,131.9206,91220.0
2019-08-14 09:30:00,149.02,150.05,148.41,148.96,43109.0,129.4109,130.3054,128.8812,129.3588,43109.0
2019-08-14 09:40:00,149.18,149.18,148.28,148.52,18650.0,129.5499,129.5499,128.7683,128.9767,18650.0
2019-08-14 09:50:00,148.53,149.11,148.35,148.92,23855.0,128.9854,129.4891,128.8291,129.3241,23855.0
2019-08-14 10:00:00,148.86,148.88,148.45,148.87,27799.0,129.272,129.2893,128.9159,129.2807,27799.0
2019-08-14 10:10:00,148.76,148.76,148.29,148.38,15997.0,129.1851,129.1851,128.777,128.8551,15997.0
2019-08-14 10:20:00,148.38,148.97,148.16,148.97,8388.0,128.8551,129.3675,128.6641,129.3675,8388.0
2019-08-14 10:30:00,148.93,149.17,148.54,148.64,14870.0,129.3328,129.5412,128.9941,129.0809,14870.0
2019-08-14 10:40:00,148.64,148.99,148.49,148.55,10731.0,129.0809,129.3849,128.9507,129.0028,10731.0
2019-08-14 10:50:00,148.65,148.7,147.95,147.95,15270.0,129.0896,129.133,128.4817,128.4817,15270.0
2019-08-14 11:00:00,147.91,148.05,147.51,147.84,14693.0,128.447,128.5686,128.0996,128.3862,14693.0
2019-08-14 11:10:00,147.77,147.81,147.45,147.56,16652.0,128.3254,128.3601,128.0475,128.143,16652.0
2019-08-14 11:20:00,147.52,148.23,147.52,148.11,12832.0,128.1083,128.7249,128.1083,128.6207,12832.0
2019-08-14 11:30:00,148.2,148.52,148.18,148.31,14188.0,128.6988,128.9767,128.6815,128.7944,14188.0
2019-08-14 11:40:00,148.43,148.43,147.91,148.15,16387.0,128.8986,128.8986,128.447,128.6554,16387.0
2019-08-14 11:50:00,148.15,148.3,147.83,148.08,14077.0,128.6554,128.7857,128.3775,128.5946,14077.0
2019-08-14 12:00:00,147.77,147.84,147.58,147.78,10307.0,128.3254,128.3862,128.1604,128.3341,10307.0
2019-08-14 12:10:00,147.71,148.01,147.54,148.0,15106.0,128.2733,128.5338,128.1257,128.5251,15106.0
2019-08-14 12:20:00,148.0,148.08,147.86,147.99,17421.0,128.5251,128.5946,128.4036,128.5165,17421.0
2019-08-14 12:30:00,148.01,148.33,148.01,148.15,12810.0,128.5338,128.8117,128.5338,128.6554,12810.0
2019-08-14 12:40:00,148.18,148.19,147.67,147.7,13274.0,128.6815,128.6901,128.2386,128.2646,13274.0
2019-08-14 12:50:00,147.66,147.83,147.33,147.45,8456.0,128.2299,128.3775,127.9433,128.0475,8456.0
2019-08-14 13:00:00,147.39,147.54,147.21,147.46,9035.0,127.9954,128.1257,127.8391,128.0562,9035.0
2019-08-14 13:10:00,147.45,147.57,147.2,147.2,8500.0,128.0475,128.1517,127.8304,127.8304,8500.0
2019-08-14 13:20:00,147.26,148.24,147.26,147.9,7315.0,127.8825,128.7336,127.8825,128.4383,7315.0
2019-08-14 13:30:00,147.92,148.22,147.88,148.08,7324.0,128.4557,128.7162,128.4209,128.5946,7324.0
2019-08-14 13:40:00,148.08,148.19,147.88,148.02,11016.0,128.5946,128.6901,128.4209,128.5425,11016.0
2019-08-14 13:50:00,148.05,148.1,147.78,147.94,8968.0,128.5686,128.612,128.3341,128.473,8968.0
2019-08-14 14:00:00,147.91,147.91,147.51,147.67,6689.0,128.447,128.447,128.0996,128.2386,6689.0
2019-08-14 14:10:00,147.7,148.04,147.63,147.88,7559.0,128.2646,128.5599,128.2038,128.4209,7559.0
2019-08-14 14:20:00,147.81,147.83,147.34,147.39,10602.0,128.3601,128.3775,127.952,127.9954,10602.0
2019-08-14 14:30:00,147.41,147.53,146.83,146.87,13969.0,128.0128,128.117,127.5091,127.5438,13969.0
2019-08-14 14:40:00,146.84,146.99,146.62,146.92,17521.0,127.5178,127.648,127.3267,127.5873,17521.0
2019-08-14 14:50:00,146.9,147.17,146.9,146.95,20624.0,127.5699,127.8044,127.5699,127.6133,20624.0
2019-08-14 15:00:00,146.91,147.8,146.79,147.71,17116.0,127.5786,128.3515,127.4744,128.2733,17116.0
2019-08-14 15:10:00,147.72,147.81,147.14,147.25,15928.0,128.282,128.3601,127.7783,127.8738,15928.0
2019-08-14 15:20:00,147.22,147.9,146.77,147.5,17819.0,127.8478,128.4383,127.457,128.0909,17819.0
2019-08-14 15:30:00,147.36,147.36,146.82,147.19,23575.0,127.9694,127.9694,127.5004,127.8217,23575.0
2019-08-14 15:40:00,147.22,147.39,146.8,146.83,28987.0,127.8478,127.9954,127.483,127.5091,28987.0
2019-08-14 15:50:00,147.01,147.31,146.58,146.59,54193.0,127.6654,127.9259,127.292,127.3007,54193.0
2019-08-15 09:30:00,147.39,147.52,146.52,146.76,33638.0,127.9954,128.1083,127.2399,127.4483,33638.0
2019-08-15 09:40:00,146.74,147.43,146.19,147.1,12551.0,127.4309,128.0301,126.9533,127.7436,12551.0
2019-08-15 09:50:00,147.14,147.49,146.85,147.49,13609.0,127.7783,128.0823,127.5265,128.0823,13609.0
2019-08-15 10:00:00,147.48,147.67,146.86,147.13,12872.0,128.0736,128.2386,127.5352,127.7696,12872.0
2019-08-15 10:10:00,147.13,147.51,146.93,147.15,7696.0,127.7696,128.0996,127.5959,127.787,7696.0
2019-08-15 10:20:00,147.03,147.73,147.0,147.24,10164.0,127.6828,128.2907,127.6567,127.8651,10164.0
2019-08-15 10:30:00,147.15,147.61,146.85,147.29,7793.0,127.787,128.1865,127.5265,127.9086,7793.0
2019-08-15 10:40:00,147.25,147.55,147.08,147.16,9549.0,127.8738,128.1344,127.7262,127.7957,9549.0
2019-08-15 10:50:00,147.09,147.6,147.03,147.04,15264.0,127.7349,128.1778,127.6828,127.6915,15264.0
2019-08-15 11:00:00,146.98,147.02,146.43,146.44,7532.0,127.6394,127.6741,127.1617,127.1704,7532.0
2019-08-15 11:10:00,146.56,146.79,146.41,146.74,9328.0,127.2746,127.4744,127.1444,127.4309,9328.0
2019-08-15 11:20:00,146.7,147.26,146.51,147.24,9218.0,127.3962,127.8825,127.2312,127.8651,9218.0
2019-08-15 11:30:00,147.24,147.5,147.19,147.38,12652.0,127.8651,128.0909,127.8217,127.9867,12652.0
2019-08-15 11:40:00,147.34,147.46,146.84,146.94,21188.0,127.952,128.0562,127.5178,127.6046,21188.0
2019-08-15 11:50:00,146.95,147.15,146.91,147.06,10542.0,127.6133,127.787,127.5786,127.7088,10542.0
2019-08-15 12:00:00,147.05,147.21,146.89,147.0,47451.0,127.7002,127.8391,127.5612,127.6567,47451.0
2019-08-15 12:10:00,147.0,147.07,146.88,146.96,25256.0,127.6567,127.7175,127.5525,127.622,25256.0
2019-08-15 12:20:00,146.96,147.01,146.5,146.5,6615.0,127.622,127.6654,127.2225,127.2225,6615.0
2019-08-15 12:30:00,146.52,146.77,146.49,146.52,4902.0,127.2399,127.457,127.2138,127.2399,4902.0
2019-08-15 12:40:00,146.51,146.65,146.42,146.5,4210.0,127.2312,127.3528,127.1531,127.2225,4210.0
2019-08-15 12:50:00,146.55,146.63,146.39,146.53,4446.0,127.2659,127.3354,127.127,127.2486,4446.0
2019-08-15 13:00:00,146.46,146.62,146.44,146.58,5232.0,127.1878,127.3267,127.1704,127.292,5232.0
2019-08-15 13:10:00,146.5,146.58,146.37,146.58,3910.0,127.2225,127.292,127.1096,127.292,3910.0
2019-08-15 13:20:00,146.61,146.61,146.17,146.23,4663.0,127.318,127.318,126.9359,126.9881,4663.0
2019-08-15 13:30:00,146.2,146.33,146.03,146.11,6575.0,126.962,127.0749,126.8144,126.8838,6575.0
2019-08-15 13:40:00,146.15,146.19,145.46,145.52,8763.0,126.9186,126.9533,126.3194,126.3715,8763.0
2019-08-15 13:50:00,145.64,145.64,145.24,145.44,8195.0,126.4757,126.4757,126.1283,126.302,8195.0
2019-08-15 14:00:00,145.39,145.81,145.23,145.8,6049.0,126.2586,126.6233,126.1196,126.6146,6049.0
2019-08-15 14:10:00,145.85,146.25,145.85,146.15,9064.0,126.6581,127.0054,126.6581,126.9186,9064.0
2019-08-15 14:20:00,146.15,146.43,146.15,146.34,6525.0,126.9186,127.1617,126.9186,127.0836,6525.0
2019-08-15 14:30:00,146.29,146.29,145.84,146.03,6079.0,127.0402,127.0402,126.6494,126.8144,6079.0
2019-08-15 14:40:00,145.95,146.45,145.93,146.33,13212.0,126.7449,127.1791,126.7275,127.0749,13212.0
2019-08-15 14:50:00,146.35,146.49,146.13,146.46,9873.0,127.0923,127.2138,126.9012,127.1878,9873.0
2019-08-15 15:00:00,146.49,147.01,146.49,146.74,18387.0,127.2138,127.6654,127.2138,127.4309,18387.0
2019-08-15 15:10:00,146.77,146.86,146.5,146.57,7865.0,127.457,127.5352,127.2225,127.2833,7865.0
2019-08-15 15:20:00,146.56,146.65,146.33,146.39,9591.0,127.2746,127.3528,127.0749,127.127,9591.0
2019-08-15 15:30:00,146.37,146.66,146.32,146.49,20584.0,127.1096,127.3615,127.0662,127.2138,20584.0
2019-08-15 15:40:00,146.53,146.84,146.35,146.77,20043.0,127.2486,127.5178,127.0923,127.457,20043.0
2019-08-15 15:50:00,146.73,147.01,146.55,146.64,51413.0,127.4223,127.6654,127.2659,127.3441,51413.0
2019-08-16 09:30:00,147.86,148.91,147.86,148.76,62632.0,128.4036,129.3154,128.4036,129.1851,62632.0
2019-08-16 09:40:00,148.83,148.91,148.16,148.42,5339.0,129.2459,129.3154,128.6641,128.8899,5339.0
2019-08-16 09:50:00,148.38,148.69,148.11,148.47,12210.0,128.8551,129.1243,128.6207,128.9333,12210.0
2019-08-16 10:00:00,148.4,148.74,148.39,148.74,14780.0,128.8725,129.1678,128.8638,129.1678,14780.0
2019-08-16 10:10:00,148.76,149.05,148.54,148.83,7458.0,129.1851,129.437,128.9941,129.2459,7458.0
2019-08-16 10:20:00,148.83,149.5,148.75,149.23,17445.0,129.2459,129.8278,129.1765,129.5933,17445.0
2019-08-16 10:30:00,149.21,149.62,149.1,149.52,30652.0,129.5759,129.932,129.4804,129.8451,30652.0
2019-08-16 10:40:00,149.5,149.9,149.44,149.87,13240.0,129.8278,130.1751,129.7757,130.1491,13240.0
2019-08-16 10:50:00,149.91,150.18,149.73,150.18,10805.0,130.1838,130.4183,130.0275,130.4183,10805.0
2019-08-16 11:00:00,150.09,150.1,149.85,149.88,9925.0,130.3401,130.3488,130.1317,130.1578,9925.0
2019-08-16 11:10:00,149.85,149.91,149.57,149.67,9210.0,130.1317,130.1838,129.8886,129.9754,9210.0
2019-08-16 11:20:00,149.79,149.94,149.79,149.89,2809.0,130.0796,130.2099,130.0796,130.1664,2809.0
2019-08-16 11:30:00,149.83,149.97,149.74,149.92,6358.0,130.1143,130.2359,130.0362,130.1925,6358.0
2019-08-16 11:40:00,149.91,149.91,149.63,149.83,7860.0,130.1838,130.1838,129.9407,130.1143,7860.0
2019-08-16 11:50:00,149.85,150.09,149.85,149.99,3494.0,130.1317,130.3401,130.1317,130.2533,3494.0
2019-08-16 12:00:00,149.99,150.0,149.7,149.9,3182.0,130.2533,130.262,130.0014,130.1751,3182.0
2019-08-16 12:10:00,149.91,149.95,149.65,149.72,3197.0,130.1838,130.2185,129.958,130.0188,3197.0
2019-08-16 12:20:00,149.8,149.93,149.76,149.86,3490.0,130.0883,130.2012,130.0536,130.1404,3490.0
2019-08-16 12:30:00,149.78,149.95,149.73,149.89,30512.0,130.0709,130.2185,130.0275,130.1664,30512.0
2019-08-16 12:40:00,149.91,150.07,149.87,149.96,2402.0,130.1838,130.3228,130.1491,130.2272,2402.0
2019-08-16 12:50:00,150.07,150.07,149.74,149.75,3210.0,130.3228,130.3228,130.0362,130.0449,3210.0
2019-08-16 13:00:00,149.79,149.92,149.63,149.92,7301.0,130.0796,130.1925,129.9407,130.1925,7301.0
2019-08-16 13:10:00,149.88,150.07,149.84,150.07,2890.0,130.1578,130.3228,130.123,130.3228,2890.0
2019-08-16 13:20:00,150.12,150.16,150.02,150.15,3472.0,130.3662,130.4009,130.2793,130.3922,3472.0
2019-08-16 13:30:00,150.18,150.18,150.03,150.03,2183.0,130.4183,130.4183,130.288,130.288,2183.0
2019-08-16 13:40:00,150.06,150.14,150.03,150.05,6404.0,130.3141,130.3835,130.288,130.3054,6404.0
2019-08-16 13:50:00,150.02,150.07,149.95,150.03,5173.0,130.2793,130.3228,130.2185,130.288,5173.0
2019-08-16 14:00:00,150.01,150.08,149.98,150.03,5409.0,130.2707,130.3314,130.2446,130.288,5409.0
2019-08-16 14:10:00,150.04,150.35,150.0,150.35,7580.0,130.2967,130.5659,130.262,130.5659,7580.0
2019-08-16 14:20:00,150.38,150.45,150.12,150.12,5143.0,130.592,130.6528,130.3662,130.3662,5143.0
2019-08-16 14:30:00,150.12,150.2,149.94,149.98,8150.0,130.3662,130.4357,130.2099,130.2446,8150.0
2019-08-16 14:40:00,149.96,150.15,149.96,150.08,6310.0,130.2272,130.3922,130.2272,130.3314,6310.0
2019-08-16 14:50:00,150.05,150.27,150.01,150.26,7725.0,130.3054,130.4964,130.2707,130.4878,7725.0
2019-08-16 15:00:00,150.25,150.36,150.15,150.17,6582.0,130.4791,130.5746,130.3922,130.4096,6582.0
2019-08-16 15:10:00,150.17,150.3,150.14,150.22,20182.0,130.4096,130.5225,130.3835,130.453,20182.0
2019-08-16 15:20:00,150.18,150.18,149.88,150.03,8020.0,130.4183,130.4183,130.1578,130.288,8020.0
2019-08-16 15:30:00,150.0,150.1,149.87,150.08,11724.0,130.262,130.3488,130.1491,130.3314,11724.0
2019-08-16 15:40:00,150.09,150.4,150.05,150.32,19400.0,130.3401,130.6093,130.3054,130.5399,19400.0
2019-08-16 15:50:00,150.31,150.61,150.14,150.23,113900.0,130.5312,130.7917,130.3835,130.4617,113900.0
2019-08-19 09:30:00,152.31,152.45,151.7,152.11,35974.0,132.268,132.3896,131.7383,132.0943,35974.0
2019-08-19 09:40:00,152.06,152.36,151.8,151.81,30794.0,132.0509,132.3114,131.8251,131.8338,30794.0
2019-08-19 09:50:00,151.83,152.14,151.8,152.04,16331.0,131.8512,132.1204,131.8251,132.0335,16331.0
2019-08-19 10:00:00,152.08,152.08,151.89,152.0,9445.0,132.0683,132.0683,131.9033,131.9988,9445.0
2019-08-19 10:10:00,152.0,152.12,151.93,152.11,15476.0,131.9988,132.103,131.938,132.0943,15476.0
2019-08-19 10:20:00,152.09,152.19,151.96,152.09,15316.0,132.077,132.1638,131.9641,132.077,15316.0
2019-08-19 10:30:00,152.09,152.36,152.06,152.14,13524.0,132.077,132.3114,132.0509,132.1204,13524.0
2019-08-19 10:40:00,152.2,152.22,152.0,152.19,9420.0,132.1725,132.1898,131.9988,132.1638,9420.0
2019-08-19 10:50:00,152.12,152.26,152.04,152.15,15347.0,132.103,132.2246,132.0335,132.1291,15347.0
2019-08-19 11:00:00,152.13,152.33,152.13,152.27,14603.0,132.1117,132.2854,132.1117,132.2333,14603.0
2019-08-19 11:10:00,152.31,152.59,152.28,152.47,17873.0,132.268,132.5112,132.242,132.407,17873.0
2019-08-19 11:20:00,152.48,152.61,152.43,152.61,8667.0,132.4156,132.5285,132.3722,132.5285,8667.0
2019-08-19 11:30:00,152.65,152.82,152.52,152.72,12835.0,132.5633,132.7109,132.4504,132.6241,12835.0
2019-08-19 11:40:00,152.69,152.69,152.51,152.59,6104.0,132.598,132.598,132.4417,132.5112,6104.0
2019-08-19 11:50:00,152.61,152.88,152.56,152.8,11551.0,132.5285,132.763,132.4851,132.6935,11551.0
2019-08-19 12:00:00,152.8,152.92,152.7,152.91,19277.0,132.6935,132.7977,132.6067,132.7891,19277.0
2019-08-19 12:10:00,152.92,152.92,152.8,152.9,13826.0,132.7977,132.7977,132.6935,132.7804,13826.0
2019-08-19 12:20:00,152.9,152.98,152.72,152.79,11688.0,132.7804,132.8498,132.6241,132.6848,11688.0
2019-08-19 12:30:00,152.78,152.82,152.58,152.71,12217.0,132.6762,132.7109,132.5025,132.6154,12217.0
2019-08-19 12:40:00,152.72,152.94,152.66,152.82,15344.0,132.6241,132.8151,132.5719,132.7109,15344.0
2019-08-19 12:50:00,152.79,152.79,152.7,152.78,6355.0,132.6848,132.6848,132.6067,132.6762,6355.0
2019-08-19 13:00:00,152.74,152.84,152.73,152.83,11580.0,132.6414,132.7283,132.6327,132.7196,11580.0
2019-08-19 13:10:00,152.85,153.05,152.85,153.02,35799.0,132.7369,132.9106,132.7369,132.8846,35799.0
2019-08-19 13:20:00,153.08,153.14,152.9,152.95,14027.0,132.9367,132.9888,132.7804,132.8238,14027.0
2019-08-19 13:30:00,152.95,152.99,152.87,152.89,21770.0,132.8238,132.8585,132.7543,132.7717,21770.0
2019-08-19 13:40:00,152.9,152.92,152.8,152.89,11097.0,132.7804,132.7977,132.6935,132.7717,11097.0
2019-08-19 13:50:00,152.89,152.97,152.86,152.97,10125.0,132.7717,132.8412,132.7456,132.8412,10125.0
2019-08-19 14:00:00,152.96,153.02,152.84,152.94,8606.0,132.8325,132.8846,132.7283,132.8151,8606.0
2019-08-19 14:10:00,152.95,152.95,152.69,152.7,7491.0,132.8238,132.8238,132.598,132.6067,7491.0
2019-08-19 14:20:00,152.67,152.81,152.63,152.79,7139.0,132.5806,132.7022,132.5459,132.6848,7139.0
2019-08-19 14:30:00,152.78,152.78,152.5,152.54,5942.0,132.6762,132.6762,132.433,132.4677,5942.0
2019-08-19 14:40:00,152.51,152.72,152.5,152.66,4021.0,132.4417,132.6241,132.433,132.5719,4021.0
2019-08-19 14:50:00,152.7,152.86,152.7,152.76,12046.0,132.6067,132.7456,132.6067,132.6588,12046.0
2019-08-19 15:00:00,152.77,152.89,152.74,152.86,12471.0,132.6675,132.7717,132.6414,132.7456,12471.0
2019-08-19 15:10:00,152.85,152.95,152.77,152.93,8275.0,132.7369,132.8238,132.6675,132.8064,8275.0
2019-08-19 15:20:00,152.9,153.07,152.88,153.06,10104.0,132.7804,132.928,132.763,132.9193,10104.0
2019-08-19 15:30:00,153.03,153.21,152.97,153.12,22556.0,132.8933,133.0496,132.8412,132.9714,22556.0
2019-08-19 15:40:00,153.09,153.11,152.9,152.97,35730.0,132.9454,132.9627,132.7804,132.8412,35730.0
2019-08-19 15:50:00,152.98,153.18,152.91,152.96,118627.0,132.8498,133.0235,132.7891,132.8325,118627.0
2019-08-20 09:30:00,152.68,152.68,151.22,151.63,20552.0,132.5893,132.5893,131.3214,131.6775,20552.0
2019-08-20 09:40:00,151.48,151.74,151.18,151.34,16281.0,131.5472,131.773,131.2867,131.4256,16281.0
2019-08-20 09:50:00,151.43,152.05,151.41,151.62,12650.0,131.5038,132.0422,131.4864,131.6688,12650.0
2019-08-20 10:00:00,151.64,152.12,151.54,152.06,16532.0,131.6862,132.103,131.5993,132.0509,16532.0
2019-08-20 10:10:00,152.06,152.58,152.06,152.48,32065.0,132.0509,132.5025,132.0509,132.4156,32065.0
2019-08-20 10:20:00,152.43,152.51,152.23,152.5,8043.0,132.3722,132.4417,132.1985,132.433,8043.0
2019-08-20 10:30:00,152.39,152.41,152.07,152.31,14729.0,132.3375,132.3548,132.0596,132.268,14729.0
2019-08-20 10:40:00,152.24,152.8,152.23,152.8,22174.0,132.2072,132.6935,132.1985,132.6935,22174.0
2019-08-20 10:50:00,152.77,153.17,152.69,153.03,18117.0,132.6675,133.0148,132.598,132.8933,18117.0
2019-08-20 11:00:00,153.02,153.26,152.92,153.2,7448.0,132.8846,133.093,132.7977,133.0409,7448.0
2019-08-20 11:10:00,153.22,153.29,152.97,153.23,11382.0,133.0583,133.119,132.8412,133.0669,11382.0
2019-08-20 11:20:00,153.27,153.28,152.9,152.94,7336.0,133.1017,133.1104,132.7804,132.8151,7336.0
2019-08-20 11:30:00,152.95,153.05,152.76,152.76,17474.0,132.8238,132.9106,132.6588,132.6588,17474.0
2019-08-20 11:40:00,152.81,152.91,152.7,152.84,6489.0,132.7022,132.7891,132.6067,132.7283,6489.0
2019-08-20 11:50:00,152.79,152.88,152.76,152.83,3902.0,132.6848,132.763,132.6588,132.7196,3902.0
2019-08-20 12:00:00,152.86,152.93,152.68,152.81,9220.0,132.7456,132.8064,132.5893,132.7022,9220.0
2019-08-20 12:10:00,152.86,152.96,152.81,152.9,5606.0,132.7456,132.8325,132.7022,132.7804,5606.0
2019-08-20 12:20:00,152.97,153.0,152.78,152.9,7018.0,132.8412,132.8672,132.6762,132.7804,7018.0
2019-08-20 12:30:00,152.95,153.01,152.86,152.92,8200.0,132.8238,132.8759,132.7456,132.7977,8200.0
2019-08-20 12:40:00,152.9,153.02,152.88,152.95,5722.0,132.7804,132.8846,132.763,132.8238,5722.0
2019-08-20 12:50:00,152.99,153.18,152.97,153.18,6592.0,132.8585,133.0235,132.8412,133.0235,6592.0
2019-08-20 13:00:00,153.14,153.19,152.99,153.02,4118.0,132.9888,133.0322,132.8585,132.8846,4118.0
2019-08-20 13:10:00,153.06,153.12,152.87,152.92,4406.0,132.9193,132.9714,132.7543,132.7977,4406.0
2019-08-20 13:20:00,152.92,153.05,152.79,152.85,9009.0,132.7977,132.9106,132.6848,132.7369,9009.0
2019-08-20 13:30:00,152.86,152.89,152.44,152.64,24892.0,132.7456,132.7717,132.3809,132.5546,24892.0
2019-08-20 13:40:00,152.69,152.9,152.56,152.56,12705.0,132.598,132.7804,132.4851,132.4851,12705.0
2019-08-20 13:50:00,152.51,152.63,152.46,152.52,9730.0,132.4417,132.5459,132.3983,132.4504,9730.0
2019-08-20 14:00:00,152.48,152.48,152.25,152.25,11996.0,132.4156,132.4156,132.2159,132.2159,11996.0
2019-08-20 14:10:00,152.25,152.35,152.13,152.23,8996.0,132.2159,132.3027,132.1117,132.1985,8996.0
2019-08-20 14:20:00,152.24,152.33,152.09,152.25,9049.0,132.2072,132.2854,132.077,132.2159,9049.0
2019-08-20 14:30:00,152.28,152.61,152.28,152.59,10070.0,132.242,132.5285,132.242,132.5112,10070.0
2019-08-20 14:40:00,152.6,152.69,152.46,152.59,12530.0,132.5198,132.598,132.3983,132.5112,12530.0
2019-08-20 14:50:00,152.54,152.75,152.52,152.75,7215.0,132.4677,132.6501,132.4504,132.6501,7215.0
2019-08-20 15:00:00,152.69,152.7,152.49,152.54,8654.0,132.598,132.6067,132.4243,132.4677,8654.0
2019-08-20 15:10:00,152.52,152.61,152.45,152.47,12559.0,132.4504,132.5285,132.3896,132.407,12559.0
2019-08-20 15:20:00,152.5,152.81,152.47,152.81,13650.0,132.433,132.7022,132.407,132.7022,13650.0
2019-08-20 15:30:00,152.79,152.93,152.72,152.93,19136.0,132.6848,132.8064,132.6241,132.8064,19136.0
2019-08-20 15:40:00,152.92,153.03,152.84,152.89,23172.0,132.7977,132.8933,132.7283,132.7717,23172.0
2019-08-20 15:50:00,152.87,152.89,151.98,152.18,95814.0,132.7543,132.7717,131.9814,132.1551,95814.0
2019-08-21 09:30:00,153.79,154.25,153.5,154.25,29728.0,133.5533,133.9527,133.3014,133.9527,29728.0
2019-08-21 09:40:00,154.04,154.71,154.0,154.24,15484.0,133.7704,134.3522,133.7356,133.944,15484.0
2019-08-21 09:50:00,154.24,154.37,153.85,153.85,5030.0,133.944,134.0569,133.6054,133.6054,5030.0
2019-08-21 10:00:00,153.85,153.97,153.66,153.85,12932.0,133.6054,133.7096,133.4404,133.6054,12932.0
2019-08-21 10:10:00,153.85,154.25,153.85,154.03,10135.0,133.6054,133.9527,133.6054,133.7617,10135.0
2019-08-21 10:20:00,153.99,153.99,153.74,153.76,9039.0,133.7269,133.7269,133.5098,133.5272,9039.0
2019-08-21 10:30:00,153.64,153.72,153.47,153.55,7685.0,133.423,133.4925,133.2754,133.3448,7685.0
2019-08-21 10:40:00,153.63,153.63,153.3,153.33,23862.0,133.4143,133.4143,133.1277,133.1538,23862.0
2019-08-21 10:50:00,153.32,153.43,153.23,153.23,3925.0,133.1451,133.2406,133.0669,133.0669,3925.0
2019-08-21 11:00:00,153.12,153.28,152.94,153.23,4761.0,132.9714,133.1104,132.8151,133.0669,4761.0
2019-08-21 11:10:00,153.28,153.31,153.18,153.19,1852.0,133.1104,133.1364,133.0235,133.0322,1852.0
2019-08-21 11:20:00,153.15,153.26,153.13,153.26,4214.0,132.9975,133.093,132.9801,133.093,4214.0
2019-08-21 11:30:00,153.18,153.55,153.18,153.5,3890.0,133.0235,133.3448,133.0235,133.3014,3890.0
2019-08-21 11:40:00,153.48,153.48,153.3,153.32,3969.0,133.284,133.284,133.1277,133.1451,3969.0
2019-08-21 11:50:00,153.24,153.56,153.06,153.42,12661.0,133.0756,133.3535,132.9193,133.2319,12661.0
2019-08-21 12:00:00,153.44,153.44,153.18,153.18,3711.0,133.2493,133.2493,133.0235,133.0235,3711.0
2019-08-21 12:10:00,153.22,153.27,153.03,153.05,6440.0,133.0583,133.1017,132.8933,132.9106,6440.0
2019-08-21 12:20:00,153.0,153.01,152.78,152.78,5361.0,132.8672,132.8759,132.6762,132.6762,5361.0
2019-08-21 12:30:00,152.73,152.75,152.49,152.49,14087.0,132.6327,132.6501,132.4243,132.4243,14087.0
2019-08-21 12:40:00,152.5,152.51,152.3,152.38,11055.0,132.433,132.4417,132.2593,132.3288,11055.0
2019-08-21 12:50:00,152.36,152.48,152.36,152.47,5706.0,132.3114,132.4156,132.3114,132.407,5706.0
2019-08-21 13:00:00,152.41,152.57,152.4,152.4,3805.0,132.3548,132.4938,132.3462,132.3462,3805.0
2019-08-21 13:10:00,152.38,152.43,152.31,152.35,4389.0,132.3288,132.3722,132.268,132.3027,4389.0
2019-08-21 13:20:00,152.31,152.31,152.1,152.16,4616.0,132.268,132.268,132.0856,132.1377,4616.0
2019-08-21 13:30:00,152.18,152.61,152.13,152.32,10643.0,132.1551,132.5285,132.1117,132.2767,10643.0
2019-08-21 13:40:00,152.36,152.43,152.22,152.33,5316.0,132.3114,132.3722,132.1898,132.2854,5316.0
2019-08-21 13:50:00,152.3,152.3,152.1,152.12,7192.0,132.2593,132.2593,132.0856,132.103,7192.0
2019-08-21 14:00:00,152.08,152.41,151.55,152.19,13356.0,132.0683,132.3548,131.608,132.1638,13356.0
2019-08-21 14:10:00,152.23,152.23,151.98,152.05,8466.0,132.1985,132.1985,131.9814,132.0422,8466.0
2019-08-21 14:20:00,152.02,152.08,151.86,151.99,10965.0,132.0162,132.0683,131.8772,131.9901,10965.0
2019-08-21 14:30:00,152.0,152.04,151.8,151.99,24564.0,131.9988,132.0335,131.8251,131.9901,24564.0
2019-08-21 14:40:00,152.01,152.09,151.84,151.84,6485.0,132.0075,132.077,131.8599,131.8599,6485.0
2019-08-21 14:50:00,151.81,151.98,151.81,151.92,3226.0,131.8338,131.9814,131.8338,131.9293,3226.0
2019-08-21 15:00:00,151.94,152.02,151.92,152.0,20117.0,131.9467,132.0162,131.9293,131.9988,20117.0
2019-08-21 15:10:00,152.0,152.02,151.91,152.0,13891.0,131.9988,132.0162,131.9206,131.9988,13891.0
2019-08-21 15:20:00,151.99,152.01,151.92,151.93,11116.0,131.9901,132.0075,131.9293,131.938,11116.0
2019-08-21 15:30:00,151.93,152.03,151.84,151.9,41598.0,131.938,132.0248,131.8599,131.912,41598.0
2019-08-21 15:40:00,151.85,152.01,151.85,151.97,27796.0,131.8685,132.0075,131.8685,131.9727,27796.0
2019-08-21 15:50:00,152.0,152.29,152.0,152.11,58333.0,131.9988,132.2506,131.9988,132.0943,58333.0
2019-08-22 09:30:00,152.84,153.38,152.57,153.24,15172.0,132.7283,133.1972,132.4938,133.0756,15172.0
2019-08-22 09:40:00,153.16,153.16,152.34,152.54,10185.0,133.0062,133.0062,132.2941,132.4677,10185.0
2019-08-22 09:50:00,152.68,152.84,152.53,152.62,19328.0,132.5893,132.7283,132.4591,132.5372,19328.0
2019-08-22 10:00:00,152.55,152.82,152.55,152.68,17700.0,132.4764,132.7109,132.4764,132.5893,17700.0
2019-08-22 10:10:00,152.59,152.6,152.17,152.17,4568.0,132.5112,132.5198,132.1464,132.1464,4568.0
2019-08-22 10:20:00,152.08,152.08,151.77,151.92,6502.0,132.0683,132.0683,131.7991,131.9293,6502.0
2019-08-22 10:30:00,151.99,151.99,151.01,151.34,10968.0,131.9901,131.9901,131.1391,131.4256,10968.0
2019-08-22 10:40:00,151.3,151.46,151.09,151.46,5405.0,131.3909,131.5299,131.2085,131.5299,5405.0
2019-08-22 10:50:00,151.45,151.5,151.08,151.12,4111.0,131.5212,131.5646,131.1999,131.2346,4111.0
2019-08-22 11:00:00,151.17,151.85,151.16,151.79,5734.0,131.278,131.8685,131.2693,131.8164,5734.0
2019-08-22 11:10:00,151.74,151.97,151.74,151.86,5305.0,131.773,131.9727,131.773,131.8772,5305.0
2019-08-22 11:20:00,151.78,151.9,151.59,151.61,7595.0,131.8077,131.912,131.6427,131.6601,7595.0
2019-08-22 11:30:00,151.62,152.01,151.62,151.89,17488.0,131.6688,132.0075,131.6688,131.9033,17488.0
2019-08-22 11:40:00,151.87,151.93,151.3,151.3,9126.0,131.8859,131.938,131.3909,131.3909,9126.0
2019-08-22 11:50:00,151.37,151.37,151.0,151.08,14967.0,131.4517,131.4517,131.1304,131.1999,14967.0
2019-08-22 12:00:00,151.08,151.57,151.08,151.56,11478.0,131.1999,131.6254,131.1999,131.6167,11478.0
2019-08-22 12:10:00,151.58,151.64,151.47,151.57,8461.0,131.6341,131.6862,131.5385,131.6254,8461.0
2019-08-22 12:20:00,151.57,151.58,151.45,151.46,7420.0,131.6254,131.6341,131.5212,131.5299,7420.0
2019-08-22 12:30:00,151.53,151.69,151.5,151.59,5432.0,131.5906,131.7296,131.5646,131.6427,5432.0
2019-08-22 12:40:00,151.62,151.8,151.58,151.72,9952.0,131.6688,131.8251,131.6341,131.7556,9952.0
2019-08-22 12:50:00,151.7,151.76,151.51,151.51,8065.0,131.7383,131.7904,131.5733,131.5733,8065.0
2019-08-22 13:00:00,151.52,151.75,151.52,151.72,5575.0,131.582,131.7817,131.582,131.7556,5575.0
2019-08-22 13:10:00,151.7,151.83,151.64,151.79,8121.0,131.7383,131.8512,131.6862,131.8164,8121.0
2019-08-22 13:20:00,151.85,152.04,151.85,151.97,4139.0,131.8685,132.0335,131.8685,131.9727,4139.0
2019-08-22 13:30:00,152.01,152.16,151.9,152.11,6492.0,132.0075,132.1377,131.912,132.0943,6492.0
2019-08-22 13:40:00,152.18,152.29,152.06,152.1,8272.0,132.1551,132.2506,132.0509,132.0856,8272.0
2019-08-22 13:50:00,152.12,152.23,152.05,152.08,3251.0,132.103,132.1985,132.0422,132.0683,3251.0
2019-08-22 14:00:00,152.11,152.26,151.91,151.91,5612.0,132.0943,132.2246,131.9206,131.9206,5612.0
2019-08-22 14:10:00,151.91,151.98,151.88,151.94,4094.0,131.9206,131.9814,131.8946,131.9467,4094.0
2019-08-22 14:20:00,151.94,151.94,151.78,151.79,4626.0,131.9467,131.9467,131.8077,131.8164,4626.0
2019-08-22 14:30:00,151.81,151.97,151.81,151.96,4347.0,131.8338,131.9727,131.8338,131.9641,4347.0
2019-08-22 14:40:00,151.92,152.14,151.9,152.0,5559.0,131.9293,132.1204,131.912,131.9988,5559.0
2019-08-22 14:50:00,152.03,152.22,152.01,152.19,5685.0,132.0248,132.1898,132.0075,132.1638,5685.0
2019-08-22 15:00:00,152.21,152.21,151.98,152.08,4895.0,132.1812,132.1812,131.9814,132.0683,4895.0
2019-08-22 15:10:00,152.05,152.05,151.71,151.76,7229.0,132.0422,132.0422,131.747,131.7904,7229.0
2019-08-22 15:20:00,151.77,151.86,151.73,151.79,8618.0,131.7991,131.8772,131.7643,131.8164,8618.0
2019-08-22 15:30:00,151.81,151.98,151.81,151.96,10999.0,131.8338,131.9814,131.8338,131.9641,10999.0
2019-08-22 15:40:00,151.97,152.14,151.96,152.07,17122.0,131.9727,132.1204,131.9641,132.0596,17122.0
2019-08-22 15:50:00,152.09,152.33,151.75,151.81,55160.0,132.077,132.2854,131.7817,131.8338,55160.0
2019-08-23 09:30:00,151.0,151.0,149.0,149.36,34261.0,131.1304,131.1304,129.3936,129.7062,34261.0
2019-08-23 09:40:00,149.37,150.06,148.94,149.05,23717.0,129.7149,130.3141,129.3415,129.437,23717.0
2019-08-23 09:50:00,149.04,150.11,149.04,150.11,10570.0,129.4283,130.3575,129.4283,130.3575,10570.0
2019-08-23 10:00:00,150.15,150.81,149.89,149.98,20905.0,130.3922,130.9654,130.1664,130.2446,20905.0
2019-08-23 10:10:00,150.01,150.24,149.51,150.05,43642.0,130.2707,130.4704,129.8364,130.3054,43642.0
2019-08-23 10:20:00,150.03,150.05,149.65,149.83,11127.0,130.288,130.3054,129.958,130.1143,11127.0
2019-08-23 10:30:00,149.8,150.91,149.8,150.88,15159.0,130.0883,131.0522,130.0883,131.0262,15159.0
2019-08-23 10:40:00,150.95,151.01,150.38,150.45,11299.0,131.087,131.1391,130.592,130.6528,11299.0
2019-08-23 10:50:00,150.46,150.89,150.0,150.0,47661.0,130.6614,131.0349,130.262,130.262,47661.0
2019-08-23 11:00:00,150.19,150.19,147.46,147.46,25906.0,130.427,130.427,128.0562,128.0562,25906.0
2019-08-23 11:10:00,147.25,148.1,147.13,148.04,23540.0,127.8738,128.612,127.7696,128.5599,23540.0
2019-08-23 11:20:00,148.15,148.15,147.45,147.81,19747.0,128.6554,128.6554,128.0475,128.3601,19747.0
2019-08-23 11:30:00,147.81,147.94,146.93,147.22,15350.0,128.3601,128.473,127.5959,127.8478,15350.0
2019-08-23 11:40:00,147.15,147.25,146.92,146.99,16671.0,127.787,127.8738,127.5873,127.648,16671.0
2019-08-23 11:50:00,147.17,147.34,146.76,146.82,14827.0,127.8044,127.952,127.4483,127.5004,14827.0
2019-08-23 12:00:00,146.76,147.36,146.55,147.34,34195.0,127.4483,127.9694,127.2659,127.952,34195.0
2019-08-23 12:10:00,147.28,148.09,147.16,148.0,12007.0,127.8999,128.6033,127.7957,128.5251,12007.0
2019-08-23 12:20:00,147.94,148.08,147.62,147.66,8509.0,128.473,128.5946,128.1951,128.2299,8509.0
2019-08-23 12:30:00,147.65,148.1,147.65,147.78,10428.0,128.2212,128.612,128.2212,128.3341,10428.0
2019-08-23 12:40:00,147.83,147.86,147.3,147.3,6762.0,128.3775,128.4036,127.9173,127.9173,6762.0
2019-08-23 12:50:00,147.36,147.42,147.15,147.34,9130.0,127.9694,128.0215,127.787,127.952,9130.0
2019-08-23 13:00:00,147.3,147.42,147.03,147.07,11615.0,127.9173,128.0215,127.6828,127.7175,11615.0
2019-08-23 13:10:00,147.05,147.44,146.99,147.06,14115.0,127.7002,128.0388,127.648,127.7088,14115.0
2019-08-23 13:20:00,147.13,147.19,146.93,146.97,9833.0,127.7696,127.8217,127.5959,127.6307,9833.0
2019-08-23 13:30:00,146.93,147.43,146.92,147.43,12600.0,127.5959,128.0301,127.5873,128.0301,12600.0
2019-08-23 13:40:00,147.38,147.58,147.13,147.34,14422.0,127.9867,128.1604,127.7696,127.952,14422.0
2019-08-23 13:50:00,147.33,147.62,147.29,147.35,9834.0,127.9433,128.1951,127.9086,127.9607,9834.0
2019-08-23 14:00:00,147.33,147.33,147.0,147.07,10094.0,127.9433,127.9433,127.6567,127.7175,10094.0
2019-08-23 14:10:00,147.06,147.17,146.97,147.03,12927.0,127.7088,127.8044,127.6307,127.6828,12927.0
2019-08-23 14:20:00,147.11,147.15,146.94,147.08,10876.0,127.7523,127.787,127.6046,127.7262,10876.0
2019-08-23 14:30:00,147.09,147.33,146.8,146.92,11853.0,127.7349,127.9433,127.483,127.5873,11853.0
2019-08-23 14:40:00,146.9,147.03,146.52,146.62,9878.0,127.5699,127.6828,127.2399,127.3267,9878.0
2019-08-23 14:50:00,146.63,147.06,146.52,147.05,8512.0,127.3354,127.7088,127.2399,127.7002,8512.0
2019-08-23 15:00:00,146.95,147.49,146.81,147.24,21632.0,127.6133,128.0823,127.4917,127.8651,21632.0
2019-08-23 15:10:00,147.24,147.26,146.85,147.0,16680.0,127.8651,127.8825,127.5265,127.6567,16680.0
2019-08-23 15:20:00,147.06,147.16,146.75,146.79,14175.0,127.7088,127.7957,127.4396,127.4744,14175.0
2019-08-23 15:30:00,146.78,146.9,146.56,146.65,20959.0,127.4657,127.5699,127.2746,127.3528,20959.0
2019-08-23 15:40:00,146.63,146.77,146.22,146.22,26133.0,127.3354,127.457,126.9794,126.9794,26133.0
2019-08-23 15:50:00,146.18,146.47,145.33,146.38,133549.0,126.9446,127.1965,126.2065,127.1183,133549.0
2019-08-26 09:30:00,147.9,148.09,146.9,146.9,30590.0,128.4383,128.6033,127.5699,127.5699,30590.0
2019-08-26 09:40:00,146.93,146.99,145.02,145.07,16598.0,127.5959,127.648,125.9373,125.9807,16598.0
2019-08-26 09:50:00,145.1,145.41,144.52,144.76,28124.0,126.0067,126.276,125.5031,125.7115,28124.0
2019-08-26 10:00:00,144.87,145.62,144.85,145.3,22535.0,125.807,126.4583,125.7896,126.1804,22535.0
2019-08-26 10:10:00,145.28,145.75,145.16,145.45,28225.0,126.1631,126.5712,126.0589,126.3107,28225.0
2019-08-26 10:20:00,145.47,145.69,145.35,145.41,18432.0,126.3281,126.5191,126.2238,126.276,18432.0
2019-08-26 10:30:00,145.36,145.6,145.26,145.39,22233.0,126.2325,126.441,126.1457,126.2586,22233.0
2019-08-26 10:40:00,145.36,145.36,144.84,145.05,25553.0,126.2325,126.2325,125.781,125.9633,25553.0
2019-08-26 10:50:00,145.1,145.37,144.92,145.01,13735.0,126.0067,126.2412,125.8504,125.9286,13735.0
2019-08-26 11:00:00,144.99,145.29,144.95,145.14,26189.0,125.9112,126.1717,125.8765,126.0415,26189.0
2019-08-26 11:10:00,145.18,145.73,145.08,145.37,42047.0,126.0762,126.5538,125.9894,126.2412,42047.0
2019-08-26 11:20:00,145.38,145.82,145.34,145.63,19436.0,126.2499,126.632,126.2152,126.467,19436.0
2019-08-26 11:30:00,145.63,145.7,145.36,145.51,25104.0,126.467,126.5278,126.2325,126.3628,25104.0
2019-08-26 11:40:00,145.53,145.56,145.13,145.22,21448.0,126.3802,126.4062,126.0328,126.111,21448.0
2019-08-26 11:50:00,145.26,145.28,145.0,145.25,22895.0,126.1457,126.1631,125.9199,126.137,22895.0
2019-08-26 12:00:00,145.25,145.42,145.11,145.37,28853.0,126.137,126.2846,126.0154,126.2412,28853.0
2019-08-26 12:10:00,145.37,145.44,145.2,145.22,36904.0,126.2412,126.302,126.0936,126.111,36904.0
2019-08-26 12:20:00,145.21,145.76,145.17,145.55,57396.0,126.1023,126.5799,126.0675,126.3975,57396.0
2019-08-26 12:30:00,145.58,145.68,145.5,145.54,37867.0,126.4236,126.5104,126.3541,126.3888,37867.0
2019-08-26 12:40:00,145.54,145.74,145.46,145.7,42330.0,126.3888,126.5625,126.3194,126.5278,42330.0
2019-08-26 12:50:00,145.65,145.96,145.63,145.93,13391.0,126.4844,126.7536,126.467,126.7275,13391.0
2019-08-26 13:00:00,145.92,146.04,145.82,146.01,19006.0,126.7188,126.8231,126.632,126.797,19006.0
2019-08-26 13:10:00,145.97,145.97,145.66,145.74,10378.0,126.7623,126.7623,126.4931,126.5625,10378.0
2019-08-26 13:20:00,145.74,145.77,145.49,145.55,12883.0,126.5625,126.5886,126.3454,126.3975,12883.0
2019-08-26 13:30:00,145.55,145.57,145.38,145.49,10119.0,126.3975,126.4149,126.2499,126.3454,10119.0
2019-08-26 13:40:00,145.51,145.51,145.22,145.29,8133.0,126.3628,126.3628,126.111,126.1717,8133.0
2019-08-26 13:50:00,145.27,145.32,145.1,145.23,9031.0,126.1544,126.1978,126.0067,126.1196,9031.0
2019-08-26 14:00:00,145.27,145.28,144.88,144.93,11810.0,126.1544,126.1631,125.8157,125.8591,11810.0
2019-08-26 14:10:00,144.91,145.08,144.91,144.97,8999.0,125.8417,125.9894,125.8417,125.8939,8999.0
2019-08-26 14:20:00,144.98,144.98,144.8,144.87,13170.0,125.9025,125.9025,125.7462,125.807,13170.0
2019-08-26 14:30:00,144.88,145.11,144.83,145.01,11957.0,125.8157,126.0154,125.7723,125.9286,11957.0
2019-08-26 14:40:00,145.0,145.09,144.84,144.87,13603.0,125.9199,125.9981,125.781,125.807,13603.0
2019-08-26 14:50:00,144.88,144.92,144.64,144.78,15453.0,125.8157,125.8504,125.6073,125.7289,15453.0
2019-08-26 15:00:00,144.79,145.14,144.66,144.8,25725.0,125.7375,126.0415,125.6246,125.7462,25725.0
2019-08-26 15:10:00,144.8,145.18,144.75,145.16,15119.0,125.7462,126.0762,125.7028,126.0589,15119.0
2019-08-26 15:20:00,145.15,145.15,144.91,144.92,22269.0,126.0502,126.0502,125.8417,125.8504,22269.0
2019-08-26 15:30:00,144.95,145.11,144.8,144.8,32017.0,125.8765,126.0154,125.7462,125.7462,32017.0
2019-08-26 15:40:00,144.8,144.82,144.49,144.58,64597.0,125.7462,125.7636,125.477,125.5552,64597.0
2019-08-26 15:50:00,144.59,145.35,144.57,145.35,140452.0,125.5639,126.2238,125.5465,126.2238,140452.0
2019-08-27 09:30:00,146.62,146.62,145.99,146.22,21934.0,127.3267,127.3267,126.7796,126.9794,21934.0
2019-08-27 09:40:00,146.17,146.29,145.77,146.08,13621.0,126.9359,127.0402,126.5886,126.8578,13621.0
2019-08-27 09:50:00,146.02,146.02,145.57,145.67,12646.0,126.8057,126.8057,126.4149,126.5017,12646.0
2019-08-27 10:00:00,145.69,145.94,145.67,145.76,15754.0,126.5191,126.7362,126.5017,126.5799,15754.0
2019-08-27 10:10:00,145.72,145.89,145.58,145.89,8945.0,126.5452,126.6928,126.4236,126.6928,8945.0
2019-08-27 10:20:00,145.92,146.14,145.69,145.75,7209.0,126.7188,126.9099,126.5191,126.5712,7209.0
2019-08-27 10:30:00,145.7,145.97,145.66,145.73,63556.0,126.5278,126.7623,126.4931,126.5538,63556.0
2019-08-27 10:40:00,145.68,145.77,145.38,145.38,8568.0,126.5104,126.5886,126.2499,126.2499,8568.0
2019-08-27 10:50:00,145.38,145.56,145.36,145.38,11598.0,126.2499,126.4062,126.2325,126.2499,11598.0
2019-08-27 11:00:00,145.37,145.67,145.34,145.53,12693.0,126.2412,126.5017,126.2152,126.3802,12693.0
2019-08-27 11:10:00,145.48,145.49,145.14,145.14,10656.0,126.3367,126.3454,126.0415,126.0415,10656.0
2019-08-27 11:20:00,145.05,145.37,145.05,145.17,8433.0,125.9633,126.2412,125.9633,126.0675,8433.0
2019-08-27 11:30:00,145.21,145.55,145.21,145.51,53354.0,126.1023,126.3975,126.1023,126.3628,53354.0
2019-08-27 11:40:00,145.49,145.67,145.32,145.67,10718.0,126.3454,126.5017,126.1978,126.5017,10718.0
2019-08-27 11:50:00,145.63,145.8,145.39,145.42,9394.0,126.467,126.6146,126.2586,126.2846,9394.0
2019-08-27 12:00:00,145.44,145.47,145.08,145.24,9474.0,126.302,126.3281,125.9894,126.1283,9474.0
2019-08-27 12:10:00,145.26,145.33,145.04,145.06,10121.0,126.1457,126.2065,125.9546,125.972,10121.0
2019-08-27 12:20:00,145.05,145.34,145.04,145.23,10247.0,125.9633,126.2152,125.9546,126.1196,10247.0
2019-08-27 12:30:00,145.18,145.29,144.73,144.77,8773.0,126.0762,126.1717,125.6854,125.7202,8773.0
2019-08-27 12:40:00,144.81,145.1,144.7,145.1,13522.0,125.7549,126.0067,125.6594,126.0067,13522.0
2019-08-27 12:50:00,145.06,145.06,144.63,144.77,9952.0,125.972,125.972,125.5986,125.7202,9952.0
2019-08-27 13:00:00,144.76,144.99,144.68,144.91,12003.0,125.7115,125.9112,125.642,125.8417,12003.0
2019-08-27 13:10:00,144.86,144.95,144.74,144.92,6966.0,125.7983,125.8765,125.6941,125.8504,6966.0
2019-08-27 13:20:00,145.0,145.27,144.94,145.27,8424.0,125.9199,126.1544,125.8678,126.1544,8424.0
2019-08-27 13:30:00,145.2,145.64,145.0,145.43,19505.0,126.0936,126.4757,125.9199,126.2933,19505.0
2019-08-27 13:40:00,145.46,145.58,145.4,145.48,14021.0,126.3194,126.4236,126.2673,126.3367,14021.0
2019-08-27 13:50:00,145.51,145.57,145.37,145.53,8846.0,126.3628,126.4149,126.2412,126.3802,8846.0
2019-08-27 14:00:00,145.45,145.59,145.3,145.39,7301.0,126.3107,126.4323,126.1804,126.2586,7301.0
2019-08-27 14:10:00,145.39,145.41,145.2,145.37,7508.0,126.2586,126.276,126.0936,126.2412,7508.0
2019-08-27 14:20:00,145.4,145.5,145.29,145.38,6815.0,126.2673,126.3541,126.1717,126.2499,6815.0
2019-08-27 14:30:00,145.37,145.37,145.21,145.24,8625.0,126.2412,126.2412,126.1023,126.1283,8625.0
2019-08-27 14:40:00,145.24,145.33,145.12,145.3,8912.0,126.1283,126.2065,126.0241,126.1804,8912.0
2019-08-27 14:50:00,145.31,145.49,145.24,145.44,16877.0,126.1891,126.3454,126.1283,126.302,16877.0
2019-08-27 15:00:00,145.47,145.73,145.44,145.6,23548.0,126.3281,126.5538,126.302,126.441,23548.0
2019-08-27 15:10:00,145.56,145.56,145.25,145.28,14128.0,126.4062,126.4062,126.137,126.1631,14128.0
2019-08-27 15:20:00,145.27,145.34,145.11,145.17,17532.0,126.1544,126.2152,126.0154,126.0675,17532.0
2019-08-27 15:30:00,145.19,145.23,144.97,145.02,30222.0,126.0849,126.1196,125.8939,125.9373,30222.0
2019-08-27 15:40:00,145.02,145.37,145.02,145.2,29864.0,125.9373,126.2412,125.9373,126.0936,29864.0
2019-08-27 15:50:00,145.23,145.31,144.9,144.9,137246.0,126.1196,126.1891,125.8331,125.8331,137246.0
2019-08-28 09:30:00,144.0,144.32,143.12,143.87,48008.0,125.0515,125.3294,124.2873,124.9386,48008.0
2019-08-28 09:40:00,143.73,143.91,143.31,143.82,27004.0,124.817,124.9733,124.4523,124.8952,27004.0
2019-08-28 09:50:00,143.83,144.35,143.82,144.27,20003.0,124.9039,125.3554,124.8952,125.286,20003.0
2019-08-28 10:00:00,144.33,144.88,144.3,144.36,40681.0,125.3381,125.8157,125.312,125.3641,40681.0
2019-08-28 10:10:00,144.39,144.51,143.84,143.98,11317.0,125.3902,125.4944,124.9125,125.0341,11317.0
2019-08-28 10:20:00,143.9,144.05,143.77,143.94,16426.0,124.9647,125.0949,124.8518,124.9994,16426.0
2019-08-28 10:30:00,144.0,144.18,143.77,144.02,21819.0,125.0515,125.2078,124.8518,125.0689,21819.0
2019-08-28 10:40:00,144.02,144.69,144.01,144.69,34912.0,125.0689,125.6507,125.0602,125.6507,34912.0
2019-08-28 10:50:00,144.74,145.05,144.69,144.9,30526.0,125.6941,125.9633,125.6507,125.8331,30526.0
2019-08-28 11:00:00,144.9,144.92,144.65,144.85,38505.0,125.8331,125.8504,125.616,125.7896,38505.0
2019-08-28 11:10:00,144.85,144.97,144.69,144.8,14402.0,125.7896,125.8939,125.6507,125.7462,14402.0
2019-08-28 11:20:00,144.83,145.22,144.76,145.13,65528.0,125.7723,126.111,125.7115,126.0328,65528.0
2019-08-28 11:30:00,145.09,145.33,145.07,145.12,25068.0,125.9981,126.2065,125.9807,126.0241,25068.0
2019-08-28 11:40:00,145.22,145.36,145.11,145.18,18836.0,126.111,126.2325,126.0154,126.0762,18836.0
2019-08-28 11:50:00,145.28,145.59,145.22,145.39,6726.0,126.1631,126.4323,126.111,126.2586,6726.0
2019-08-28 12:00:00,145.42,145.48,145.31,145.45,5696.0,126.2846,126.3367,126.1891,126.3107,5696.0
2019-08-28 12:10:00,145.46,145.66,145.35,145.63,7177.0,126.3194,126.4931,126.2238,126.467,7177.0
2019-08-28 12:20:00,145.63,145.63,145.44,145.44,6876.0,126.467,126.467,126.302,126.302,6876.0
2019-08-28 12:30:00,145.45,145.59,145.45,145.56,6470.0,126.3107,126.4323,126.3107,126.4062,6470.0
2019-08-28 12:40:00,145.55,145.6,145.42,145.46,8456.0,126.3975,126.441,126.2846,126.3194,8456.0
2019-08-28 12:50:00,145.49,145.75,145.47,145.75,5680.0,126.3454,126.5712,126.3281,126.5712,5680.0
2019-08-28 13:00:00,145.75,145.78,145.53,145.55,9043.0,126.5712,126.5973,126.3802,126.3975,9043.0
2019-08-28 13:10:00,145.5,145.52,145.24,145.26,8122.0,126.3541,126.3715,126.1283,126.1457,8122.0
2019-08-28 13:20:00,145.26,145.39,145.26,145.28,50094.0,126.1457,126.2586,126.1457,126.1631,50094.0
2019-08-28 13:30:00,145.29,145.3,145.11,145.23,21763.0,126.1717,126.1804,126.0154,126.1196,21763.0
2019-08-28 13:40:00,145.25,145.27,145.09,145.21,23177.0,126.137,126.1544,125.9981,126.1023,23177.0
2019-08-28 13:50:00,145.19,145.19,145.01,145.03,9755.0,126.0849,126.0849,125.9286,125.946,9755.0
2019-08-28 14:00:00,145.04,145.13,144.97,144.98,12099.0,125.9546,126.0328,125.8939,125.9025,12099.0
2019-08-28 14:10:00,144.99,145.14,144.89,145.14,5706.0,125.9112,126.0415,125.8244,126.0415,5706.0
2019-08-28 14:20:00,145.13,145.14,144.99,145.05,16374.0,126.0328,126.0415,125.9112,125.9633,16374.0
2019-08-28 14:30:00,145.06,145.22,145.03,145.12,14608.0,125.972,126.111,125.946,126.0241,14608.0
2019-08-28 14:40:00,145.13,145.24,144.99,145.22,23140.0,126.0328,126.1283,125.9112,126.111,23140.0
2019-08-28 14:50:00,145.21,145.28,145.08,145.19,24410.0,126.1023,126.1631,125.9894,126.0849,24410.0
2019-08-28 15:00:00,145.17,145.23,145.12,145.19,16201.0,126.0675,126.1196,126.0241,126.0849,16201.0
2019-08-28 15:10:00,145.19,145.31,145.1,145.29,16308.0,126.0849,126.1891,126.0067,126.1717,16308.0
2019-08-28 15:20:00,145.28,145.28,144.95,144.96,16883.0,126.1631,126.1631,125.8765,125.8852,16883.0
2019-08-28 15:30:00,144.94,145.08,144.86,145.0,22640.0,125.8678,125.9894,125.7983,125.9199,22640.0
2019-08-28 15:40:00,145.0,145.14,144.91,145.09,37668.0,125.9199,126.0415,125.8417,125.9981,37668.0
2019-08-28 15:50:00,145.1,145.33,144.99,145.26,100023.0,126.0067,126.2065,125.9112,126.1457,100023.0
2019-08-29 09:30:00,147.29,147.84,146.98,147.29,28808.0,127.9086,128.3862,127.6394,127.9086,28808.0
2019-08-29 09:40:00,147.27,147.37,146.99,147.23,33107.0,127.8912,127.978,127.648,127.8565,33107.0
2019-08-29 09:50:00,147.28,147.62,147.2,147.62,52649.0,127.8999,128.1951,127.8304,128.1951,52649.0
2019-08-29 10:00:00,147.6,147.61,147.1,147.23,31177.0,128.1778,128.1865,127.7436,127.8565,31177.0
2019-08-29 10:10:00,147.29,147.3,147.07,147.19,16722.0,127.9086,127.9173,127.7175,127.8217,16722.0
2019-08-29 10:20:00,147.19,147.27,146.94,147.0,21764.0,127.8217,127.8912,127.6046,127.6567,21764.0
2019-08-29 10:30:00,147.0,147.03,146.26,146.56,20570.0,127.6567,127.6828,127.0141,127.2746,20570.0
2019-08-29 10:40:00,146.55,146.66,146.2,146.2,17278.0,127.2659,127.3615,126.962,126.962,17278.0
2019-08-29 10:50:00,146.21,146.78,146.21,146.78,60187.0,126.9707,127.4657,126.9707,127.4657,60187.0
2019-08-29 11:00:00,146.73,146.95,146.6,146.83,11979.0,127.4223,127.6133,127.3094,127.5091,11979.0
2019-08-29 11:10:00,146.86,146.93,146.8,146.84,65380.0,127.5352,127.5959,127.483,127.5178,65380.0
2019-08-29 11:20:00,146.89,146.98,146.78,146.87,10679.0,127.5612,127.6394,127.4657,127.5438,10679.0
2019-08-29 11:30:00,146.85,147.67,146.85,147.65,66081.0,127.5265,128.2386,127.5265,128.2212,66081.0
2019-08-29 11:40:00,147.66,147.9,147.62,147.87,33658.0,128.2299,128.4383,128.1951,128.4123,33658.0
2019-08-29 11:50:00,147.9,148.0,147.82,147.98,15203.0,128.4383,128.5251,128.3688,128.5078,15203.0
2019-08-29 12:00:00,147.95,147.96,147.78,147.82,9523.0,128.4817,128.4904,128.3341,128.3688,9523.0
2019-08-29 12:10:00,147.82,147.94,147.73,147.83,15604.0,128.3688,128.473,128.2907,128.3775,15604.0
2019-08-29 12:20:00,147.83,147.89,147.74,147.88,10600.0,128.3775,128.4296,128.2994,128.4209,10600.0
2019-08-29 12:30:00,147.86,148.0,147.84,147.96,12198.0,128.4036,128.5251,128.3862,128.4904,12198.0
2019-08-29 12:40:00,147.99,148.05,147.77,147.82,18329.0,128.5165,128.5686,128.3254,128.3688,18329.0
2019-08-29 12:50:00,147.78,147.92,147.78,147.8,18137.0,128.3341,128.4557,128.3341,128.3515,18137.0
2019-08-29 13:00:00,147.84,147.96,147.82,147.82,15695.0,128.3862,128.4904,128.3688,128.3688,15695.0
2019-08-29 13:10:00,147.86,148.0,147.8,147.99,4893.0,128.4036,128.5251,128.3515,128.5165,4893.0
2019-08-29 13:20:00,147.95,147.98,147.76,147.82,14582.0,128.4817,128.5078,128.3167,128.3688,14582.0
2019-08-29 13:30:00,147.83,148.08,147.7,148.03,13089.0,128.3775,128.5946,128.2646,128.5512,13089.0
2019-08-29 13:40:00,148.1,148.14,147.92,147.97,13900.0,128.612,128.6467,128.4557,128.4991,13900.0
2019-08-29 13:50:00,147.99,148.05,147.7,147.79,11556.0,128.5165,128.5686,128.2646,128.3428,11556.0
2019-08-29 14:00:00,147.85,148.0,147.78,147.88,10624.0,128.3949,128.5251,128.3341,128.4209,10624.0
2019-08-29 14:10:00,147.93,148.08,147.85,147.87,11822.0,128.4644,128.5946,128.3949,128.4123,11822.0
2019-08-29 14:20:00,147.81,148.07,147.81,148.04,3965.0,128.3601,128.5859,128.3601,128.5599,3965.0
2019-08-29 14:30:00,148.09,148.1,147.98,147.99,8966.0,128.6033,128.612,128.5078,128.5165,8966.0
2019-08-29 14:40:00,148.01,148.05,147.95,147.97,6066.0,128.5338,128.5686,128.4817,128.4991,6066.0
2019-08-29 14:50:00,148.0,148.0,147.89,147.94,5488.0,128.5251,128.5251,128.4296,128.473,5488.0
2019-08-29 15:00:00,147.98,148.03,147.9,147.99,8552.0,128.5078,128.5512,128.4383,128.5165,8552.0
2019-08-29 15:10:00,148.02,148.05,147.94,148.01,11677.0,128.5425,128.5686,128.473,128.5338,11677.0
2019-08-29 15:20:00,148.01,148.01,147.84,147.86,12452.0,128.5338,128.5338,128.3862,128.4036,12452.0
2019-08-29 15:30:00,147.93,148.18,147.93,148.18,19019.0,128.4644,128.6815,128.4644,128.6815,19019.0
2019-08-29 15:40:00,148.2,148.37,148.1,148.32,21892.0,128.6988,128.8465,128.612,128.803,21892.0
2019-08-29 15:50:00,148.34,148.4,148.07,148.15,84169.0,128.8204,128.8725,128.5859,128.6554,84169.0
2019-08-30 09:30:00,149.69,150.3,149.63,149.98,23430.0,129.9928,130.5225,129.9407,130.2446,23430.0
2019-08-30 09:40:00,149.98,150.41,149.86,150.35,10944.0,130.2446,130.618,130.1404,130.5659,10944.0
2019-08-30 09:50:00,150.41,150.63,149.88,149.96,8366.0,130.618,130.8091,130.1578,130.2272,8366.0
2019-08-30 10:00:00,150.03,150.5,150.03,150.39,20157.0,130.288,130.6962,130.288,130.6007,20157.0
2019-08-30 10:10:00,150.38,150.38,150.13,150.17,11618.0,130.592,130.592,130.3749,130.4096,11618.0
2019-08-30 10:20:00,150.22,150.33,150.05,150.22,7760.0,130.453,130.5485,130.3054,130.453,7760.0
2019-08-30 10:30:00,150.26,150.32,150.07,150.1,7638.0,130.4878,130.5399,130.3228,130.3488,7638.0
2019-08-30 10:40:00,150.15,150.18,150.04,150.09,5132.0,130.3922,130.4183,130.2967,130.3401,5132.0
2019-08-30 10:50:00,150.08,150.15,149.63,150.0,16737.0,130.3314,130.3922,129.9407,130.262,16737.0
2019-08-30 11:00:00,150.06,150.06,149.6,149.6,15072.0,130.3141,130.3141,129.9146,129.9146,15072.0
2019-08-30 11:10:00,149.56,149.62,148.88,148.94,23589.0,129.8799,129.932,129.2893,129.3415,23589.0
2019-08-30 11:20:00,149.01,149.04,148.78,148.95,9168.0,129.4022,129.4283,129.2025,129.3501,9168.0
2019-08-30 11:30:00,149.03,149.3,149.03,149.15,7760.0,129.4196,129.6541,129.4196,129.5238,7760.0
2019-08-30 11:40:00,149.2,149.51,149.1,149.51,9210.0,129.5672,129.8364,129.4804,129.8364,9210.0
2019-08-30 11:50:00,149.55,149.56,149.18,149.31,17033.0,129.8712,129.8799,129.5499,129.6628,17033.0
2019-08-30 12:00:00,149.35,149.58,149.3,149.35,7411.0,129.6975,129.8972,129.6541,129.6975,7411.0
2019-08-30 12:10:00,149.39,149.69,149.39,149.65,5611.0,129.7322,129.9928,129.7322,129.958,5611.0
2019-08-30 12:20:00,149.66,149.79,149.61,149.79,8743.0,129.9667,130.0796,129.9233,130.0796,8743.0
2019-08-30 12:30:00,149.79,149.81,149.61,149.78,9286.0,130.0796,130.097,129.9233,130.0709,9286.0
2019-08-30 12:40:00,149.74,149.82,149.7,149.78,4335.0,130.0362,130.1057,130.0014,130.0709,4335.0
2019-08-30 12:50:00,149.76,149.9,149.71,149.73,37174.0,130.0536,130.1751,130.0101,130.0275,37174.0
2019-08-30 13:00:00,149.77,149.94,149.68,149.78,27406.0,130.0622,130.2099,129.9841,130.0709,27406.0
2019-08-30 13:10:00,149.78,149.9,149.7,149.83,38512.0,130.0709,130.1751,130.0014,130.1143,38512.0
2019-08-30 13:20:00,149.82,149.92,149.8,149.87,14400.0,130.1057,130.1925,130.0883,130.1491,14400.0
2019-08-30 13:30:00,149.85,149.93,149.49,149.62,109893.0,130.1317,130.2012,129.8191,129.932,109893.0
2019-08-30 13:40:00,149.59,149.65,149.5,149.61,11691.0,129.9059,129.958,129.8278,129.9233,11691.0
2019-08-30 13:50:00,149.63,149.71,149.56,149.64,12799.0,129.9407,130.0101,129.8799,129.9493,12799.0
2019-08-30 14:00:00,149.64,149.86,149.63,149.81,21792.0,129.9493,130.1404,129.9407,130.097,21792.0
2019-08-30 14:10:00,149.79,149.83,149.73,149.75,5992.0,130.0796,130.1143,130.0275,130.0449,5992.0
2019-08-30 14:20:00,149.78,149.95,149.73,149.95,6766.0,130.0709,130.2185,130.0275,130.2185,6766.0
2019-08-30 14:30:00,149.91,149.98,149.68,149.73,6686.0,130.1838,130.2446,129.9841,130.0275,6686.0
2019-08-30 14:40:00,149.72,149.84,149.54,149.7,21685.0,130.0188,130.123,129.8625,130.0014,21685.0
2019-08-30 14:50:00,149.69,149.72,149.55,149.66,8358.0,129.9928,130.0188,129.8712,129.9667,8358.0
2019-08-30 15:00:00,149.66,149.72,149.45,149.69,11767.0,129.9667,130.0188,129.7843,129.9928,11767.0
2019-08-30 15:10:00,149.68,149.71,149.28,149.46,25544.0,129.9841,130.0101,129.6367,129.793,25544.0
2019-08-30 15:20:00,149.46,149.82,149.42,149.76,13830.0,129.793,130.1057,129.7583,130.0536,13830.0
2019-08-30 15:30:00,149.78,149.91,149.6,149.61,15640.0,130.0709,130.1838,129.9146,129.9233,15640.0
2019-08-30 15:40:00,149.61,149.75,149.55,149.7,21415.0,129.9233,130.0449,129.8712,130.0014,21415.0
2019-08-30 15:50:00,149.73,150.15,149.73,149.74,92962.0,130.0275,130.3922,130.0275,130.0362,92962.0
2019-09-03 09:30:00,148.02,148.12,146.98,146.98,26420.0,128.5425,128.6294,127.6394,127.6394,26420.0
2019-09-03 09:40:00,147.09,147.82,146.63,147.46,18581.0,127.7349,128.3688,127.3354,128.0562,18581.0
2019-09-03 09:50:00,147.66,148.23,147.64,147.78,9533.0,128.2299,128.7249,128.2125,128.3341,9533.0
2019-09-03 10:00:00,147.65,147.65,145.49,145.85,30625.0,128.2212,128.2212,126.3454,126.6581,30625.0
2019-09-03 10:10:00,146.0,146.12,145.78,145.82,17986.0,126.7883,126.8925,126.5973,126.632,17986.0
2019-09-03 10:20:00,145.88,145.91,144.97,145.58,22771.0,126.6841,126.7102,125.8939,126.4236,22771.0
2019-09-03 10:30:00,145.5,145.5,144.99,145.27,13578.0,126.3541,126.3541,125.9112,126.1544,13578.0
2019-09-03 10:40:00,145.22,145.96,145.22,145.86,14191.0,126.111,126.7536,126.111,126.6667,14191.0
2019-09-03 10:50:00,145.8,146.31,145.79,146.06,21932.0,126.6146,127.0575,126.606,126.8404,21932.0
2019-09-03 11:00:00,146.01,146.33,145.89,146.16,15533.0,126.797,127.0749,126.6928,126.9273,15533.0
2019-09-03 11:10:00,146.1,146.1,145.35,145.52,21800.0,126.8752,126.8752,126.2238,126.3715,21800.0
2019-09-03 11:20:00,145.64,145.81,145.5,145.54,19975.0,126.4757,126.6233,126.3541,126.3888,19975.0
2019-09-03 11:30:00,145.61,145.8,145.25,145.61,28870.0,126.4496,126.6146,126.137,126.4496,28870.0
2019-09-03 11:40:00,145.62,145.83,145.4,145.6,41444.0,126.4583,126.6407,126.2673,126.441,41444.0
2019-09-03 11:50:00,145.56,145.61,145.2,145.23,19214.0,126.4062,126.4496,126.0936,126.1196,19214.0
2019-09-03 12:00:00,145.19,145.54,145.07,145.08,39017.0,126.0849,126.3888,125.9807,125.9894,39017.0
2019-09-03 12:10:00,145.08,145.19,144.93,145.07,16820.0,125.9894,126.0849,125.8591,125.9807,16820.0
2019-09-03 12:20:00,145.09,145.15,144.94,145.05,17328.0,125.9981,126.0502,125.8678,125.9633,17328.0
2019-09-03 12:30:00,145.03,145.03,144.68,144.82,41643.0,125.946,125.946,125.642,125.7636,41643.0
2019-09-03 12:40:00,144.83,145.02,144.71,145.0,12004.0,125.7723,125.9373,125.6681,125.9199,12004.0
2019-09-03 12:50:00,144.97,144.98,144.51,144.63,10316.0,125.8939,125.9025,125.4944,125.5986,10316.0
2019-09-03 13:00:00,144.63,144.74,144.5,144.63,13777.0,125.5986,125.6941,125.4857,125.5986,13777.0
2019-09-03 13:10:00,144.66,144.84,144.6,144.71,7287.0,125.6246,125.781,125.5725,125.6681,7287.0
2019-09-03 13:20:00,144.74,145.0,144.52,144.99,10698.0,125.6941,125.9199,125.5031,125.9112,10698.0
2019-09-03 13:30:00,144.99,145.13,144.93,145.06,19243.0,125.9112,126.0328,125.8591,125.972,19243.0
2019-09-03 13:40:00,145.05,145.11,144.9,145.11,15278.0,125.9633,126.0154,125.8331,126.0154,15278.0
2019-09-03 13:50:00,145.1,145.15,144.94,145.0,8797.0,126.0067,126.0502,125.8678,125.9199,8797.0
2019-09-03 14:00:00,145.0,145.26,144.99,145.05,10495.0,125.9199,126.1457,125.9112,125.9633,10495.0
2019-09-03 14:10:00,145.08,145.21,144.95,144.95,14081.0,125.9894,126.1023,125.8765,125.8765,14081.0
2019-09-03 14:20:00,144.92,144.99,144.84,144.89,14681.0,125.8504,125.9112,125.781,125.8244,14681.0
2019-09-03 14:30:00,144.89,145.01,144.88,144.95,12236.0,125.8244,125.9286,125.8157,125.8765,12236.0
2019-09-03 14:40:00,144.95,145.05,144.94,145.0,11385.0,125.8765,125.9633,125.8678,125.9199,11385.0
2019-09-03 14:50:00,145.01,145.07,144.9,145.01,17990.0,125.9286,125.9807,125.8331,125.9286,17990.0
2019-09-03 15:00:00,145.05,145.08,144.94,145.07,18839.0,125.9633,125.9894,125.8678,125.9807,18839.0
2019-09-03 15:10:00,145.07,145.17,144.97,145.14,17639.0,125.9807,126.0675,125.8939,126.0415,17639.0
2019-09-03 15:20:00,145.17,145.28,145.09,145.21,22023.0,126.0675,126.1631,125.9981,126.1023,22023.0
2019-09-03 15:30:00,145.25,145.32,145.13,145.24,29276.0,126.137,126.1978,126.0328,126.1283,29276.0
2019-09-03 15:40:00,145.25,145.37,145.11,145.14,37951.0,126.137,126.2412,126.0154,126.0415,37951.0
2019-09-03 15:50:00,145.12,145.34,145.01,145.05,96304.0,126.0241,126.2152,125.9286,125.9633,96304.0
2019-09-04 09:30:00,146.74,147.19,146.14,146.53,24212.0,127.4309,127.8217,126.9099,127.2486,24212.0
2019-09-04 09:40:00,146.73,147.07,146.56,146.76,10467.0,127.4223,127.7175,127.2746,127.4483,10467.0
2019-09-04 09:50:00,146.78,146.78,146.38,146.67,5563.0,127.4657,127.4657,127.1183,127.3702,5563.0
2019-09-04 10:00:00,146.68,146.85,146.3,146.44,27052.0,127.3788,127.5265,127.0488,127.1704,27052.0
2019-09-04 10:10:00,146.38,146.38,145.95,146.1,8939.0,127.1183,127.1183,126.7449,126.8752,8939.0
2019-09-04 10:20:00,146.16,146.46,145.98,146.13,6487.0,126.9273,127.1878,126.7709,126.9012,6487.0
2019-09-04 10:30:00,146.18,146.34,146.06,146.24,9415.0,126.9446,127.0836,126.8404,126.9967,9415.0
2019-09-04 10:40:00,146.21,146.21,145.64,145.77,13856.0,126.9707,126.9707,126.4757,126.5886,13856.0
2019-09-04 10:50:00,145.76,146.43,145.73,146.35,20847.0,126.5799,127.1617,126.5538,127.0923,20847.0
2019-09-04 11:00:00,146.36,146.62,146.24,146.24,16415.0,127.1009,127.3267,126.9967,126.9967,16415.0
2019-09-04 11:10:00,146.23,146.54,146.23,146.53,9792.0,126.9881,127.2573,126.9881,127.2486,9792.0
2019-09-04 11:20:00,146.52,146.62,146.45,146.55,12567.0,127.2399,127.3267,127.1791,127.2659,12567.0
2019-09-04 11:30:00,146.59,146.74,146.52,146.62,9029.0,127.3007,127.4309,127.2399,127.3267,9029.0
2019-09-04 11:40:00,146.61,146.84,146.48,146.48,7381.0,127.318,127.5178,127.2052,127.2052,7381.0
2019-09-04 11:50:00,146.5,146.55,146.36,146.46,7592.0,127.2225,127.2659,127.1009,127.1878,7592.0
2019-09-04 12:00:00,146.48,146.51,146.34,146.34,8432.0,127.2052,127.2312,127.0836,127.0836,8432.0
2019-09-04 12:10:00,146.35,146.48,146.25,146.34,7924.0,127.0923,127.2052,127.0054,127.0836,7924.0
2019-09-04 12:20:00,146.36,146.41,146.33,146.38,6142.0,127.1009,127.1444,127.0749,127.1183,6142.0
2019-09-04 12:30:00,146.4,146.53,146.34,146.46,13683.0,127.1357,127.2486,127.0836,127.1878,13683.0
2019-09-04 12:40:00,146.42,146.46,146.38,146.44,7426.0,127.1531,127.1878,127.1183,127.1704,7426.0
2019-09-04 12:50:00,146.39,146.45,146.3,146.41,8793.0,127.127,127.1791,127.0488,127.1444,8793.0
2019-09-04 13:00:00,146.4,146.44,146.35,146.4,8439.0,127.1357,127.1704,127.0923,127.1357,8439.0
2019-09-04 13:10:00,146.38,146.41,146.3,146.32,5014.0,127.1183,127.1444,127.0488,127.0662,5014.0
2019-09-04 13:20:00,146.34,146.43,146.29,146.38,10063.0,127.0836,127.1617,127.0402,127.1183,10063.0
2019-09-04 13:30:00,146.4,146.44,146.26,146.28,6747.0,127.1357,127.1704,127.0141,127.0315,6747.0
2019-09-04 13:40:00,146.19,146.24,146.07,146.11,6522.0,126.9533,126.9967,126.8491,126.8838,6522.0
2019-09-04 13:50:00,146.03,146.05,145.89,145.96,7286.0,126.8144,126.8317,126.6928,126.7536,7286.0
2019-09-04 14:00:00,145.97,146.13,145.94,145.98,12383.0,126.7623,126.9012,126.7362,126.7709,12383.0
2019-09-04 14:10:00,145.99,146.25,145.93,146.25,6281.0,126.7796,127.0054,126.7275,127.0054,6281.0
2019-09-04 14:20:00,146.24,146.69,146.24,146.65,7065.0,126.9967,127.3875,126.9967,127.3528,7065.0
2019-09-04 14:30:00,146.63,146.66,146.54,146.56,10370.0,127.3354,127.3615,127.2573,127.2746,10370.0
2019-09-04 14:40:00,146.56,146.66,146.53,146.53,12564.0,127.2746,127.3615,127.2486,127.2486,12564.0
2019-09-04 14:50:00,146.53,146.61,146.43,146.53,9600.0,127.2486,127.318,127.1617,127.2486,9600.0
2019-09-04 15:00:00,146.53,146.66,146.42,146.62,12859.0,127.2486,127.3615,127.1531,127.3267,12859.0
2019-09-04 15:10:00,146.64,146.77,146.55,146.63,12092.0,127.3441,127.457,127.2659,127.3354,12092.0
2019-09-04 15:20:00,146.63,146.65,146.45,146.52,23878.0,127.3354,127.3528,127.1791,127.2399,23878.0
2019-09-04 15:30:00,146.54,146.6,146.38,146.45,24376.0,127.2573,127.3094,127.1183,127.1791,24376.0
2019-09-04 15:40:00,146.45,146.6,146.3,146.6,36144.0,127.1791,127.3094,127.0488,127.3094,36144.0
2019-09-04 15:50:00,146.61,146.89,146.58,146.76,74682.0,127.318,127.5612,127.292,127.4483,74682.0
2019-09-05 09:30:00,148.74,150.15,148.41,149.64,46519.0,129.1678,130.3922,128.8812,129.9493,46519.0
2019-09-05 09:40:00,149.61,149.91,149.15,149.79,45097.0,129.9233,130.1838,129.5238,130.0796,45097.0
2019-09-05 09:50:00,149.8,150.51,149.66,150.4,26463.0,130.0883,130.7049,129.9667,130.6093,26463.0
2019-09-05 10:00:00,150.44,151.81,150.44,151.72,56588.0,130.6441,131.8338,130.6441,131.7556,56588.0
2019-09-05 10:10:00,151.8,151.96,151.71,151.75,24745.0,131.8251,131.9641,131.747,131.7817,24745.0
2019-09-05 10:20:00,151.82,151.82,151.24,151.51,14924.0,131.8425,131.8425,131.3388,131.5733,14924.0
2019-09-05 10:30:00,151.5,152.21,151.5,152.21,15165.0,131.5646,132.1812,131.5646,132.1812,15165.0
2019-09-05 10:40:00,152.22,152.35,151.86,151.87,17407.0,132.1898,132.3027,131.8772,131.8859,17407.0
2019-09-05 10:50:00,151.89,152.06,151.63,151.69,25626.0,131.9033,132.0509,131.6775,131.7296,25626.0
2019-09-05 11:00:00,151.78,152.08,151.69,151.96,9031.0,131.8077,132.0683,131.7296,131.9641,9031.0
2019-09-05 11:10:00,152.0,152.04,151.48,151.52,12427.0,131.9988,132.0335,131.5472,131.582,12427.0
2019-09-05 11:20:00,151.49,151.55,151.36,151.37,19316.0,131.5559,131.608,131.443,131.4517,19316.0
2019-09-05 11:30:00,151.37,151.46,151.25,151.36,15643.0,131.4517,131.5299,131.3475,131.443,15643.0
2019-09-05 11:40:00,151.4,151.42,151.17,151.25,11059.0,131.4777,131.4951,131.278,131.3475,11059.0
2019-09-05 11:50:00,151.25,151.39,151.19,151.32,8712.0,131.3475,131.4691,131.2954,131.4083,8712.0
2019-09-05 12:00:00,151.3,151.38,151.23,151.36,57818.0,131.3909,131.4604,131.3301,131.443,57818.0
2019-09-05 12:10:00,151.34,151.62,151.34,151.47,16295.0,131.4256,131.6688,131.4256,131.5385,16295.0
2019-09-05 12:20:00,151.45,151.47,151.19,151.28,8350.0,131.5212,131.5385,131.2954,131.3735,8350.0
2019-09-05 12:30:00,151.28,151.28,150.98,151.07,11308.0,131.3735,131.3735,131.113,131.1912,11308.0
2019-09-05 12:40:00,151.1,151.24,151.09,151.15,5984.0,131.2172,131.3388,131.2085,131.2606,5984.0
2019-09-05 12:50:00,151.18,151.28,151.12,151.25,4492.0,131.2867,131.3735,131.2346,131.3475,4492.0
2019-09-05 13:00:00,151.25,151.4,150.93,150.95,16768.0,131.3475,131.4777,131.0696,131.087,16768.0
2019-09-05 13:10:00,150.95,151.16,150.93,151.16,9310.0,131.087,131.2693,131.0696,131.2693,9310.0
2019-09-05 13:20:00,151.18,151.47,151.18,151.41,10964.0,131.2867,131.5385,131.2867,131.4864,10964.0
2019-09-05 13:30:00,151.42,151.56,151.37,151.41,20553.0,131.4951,131.6167,131.4517,131.4864,20553.0
2019-09-05 13:40:00,151.41,151.41,151.2,151.33,21306.0,131.4864,131.4864,131.3041,131.417,21306.0
2019-09-05 13:50:00,151.33,151.55,151.3,151.55,20596.0,131.417,131.608,131.3909,131.608,20596.0
2019-09-05 14:00:00,151.57,151.69,151.49,151.58,12296.0,131.6254,131.7296,131.5559,131.6341,12296.0
2019-09-05 14:10:00,151.6,151.6,151.4,151.47,11539.0,131.6514,131.6514,131.4777,131.5385,11539.0
2019-09-05 14:20:00,151.44,151.45,151.26,151.4,8136.0,131.5125,131.5212,131.3562,131.4777,8136.0
2019-09-05 14:30:00,151.37,151.44,151.33,151.4,23672.0,131.4517,131.5125,131.417,131.4777,23672.0
2019-09-05 14:40:00,151.38,151.48,151.35,151.47,15751.0,131.4604,131.5472,131.4343,131.5385,15751.0
2019-09-05 14:50:00,151.47,151.68,151.44,151.55,10858.0,131.5385,131.7209,131.5125,131.608,10858.0
2019-09-05 15:00:00,151.55,151.66,151.4,151.42,13803.0,131.608,131.7035,131.4777,131.4951,13803.0
2019-09-05 15:10:00,151.4,151.55,151.37,151.54,14101.0,131.4777,131.608,131.4517,131.5993,14101.0
2019-09-05 15:20:00,151.52,152.0,151.5,152.0,32072.0,131.582,131.9988,131.5646,131.9988,32072.0
2019-09-05 15:30:00,152.0,152.05,151.77,151.77,28421.0,131.9988,132.0422,131.7991,131.7991,28421.0
2019-09-05 15:40:00,151.8,152.01,151.56,151.59,30848.0,131.8251,132.0075,131.6167,131.6427,30848.0
2019-09-05 15:50:00,151.6,151.66,151.38,151.47,73920.0,131.6514,131.7035,131.4604,131.5385,73920.0
2019-09-06 09:30:00,152.35,152.68,151.16,151.43,20977.0,132.3027,132.5893,131.2693,131.5038,20977.0
2019-09-06 09:40:00,151.46,151.97,150.8,151.85,21990.0,131.5299,131.9727,130.9567,131.8685,21990.0
2019-09-06 09:50:00,151.85,152.08,151.66,151.93,12264.0,131.8685,132.0683,131.7035,131.938,12264.0
2019-09-06 10:00:00,151.84,152.16,151.76,151.78,12198.0,131.8599,132.1377,131.7904,131.8077,12198.0
2019-09-06 10:10:00,151.73,152.11,151.68,151.96,8748.0,131.7643,132.0943,131.7209,131.9641,8748.0
2019-09-06 10:20:00,151.95,151.99,151.81,151.95,8137.0,131.9554,131.9901,131.8338,131.9554,8137.0
2019-09-06 10:30:00,152.03,152.05,151.78,151.95,8163.0,132.0248,132.0422,131.8077,131.9554,8163.0
2019-09-06 10:40:00,151.99,152.26,151.99,152.23,8366.0,131.9901,132.2246,131.9901,132.1985,8366.0
2019-09-06 10:50:00,152.32,152.41,151.95,151.99,10191.0,132.2767,132.3548,131.9554,131.9901,10191.0
2019-09-06 11:00:00,152.05,152.05,151.9,151.95,8708.0,132.0422,132.0422,131.912,131.9554,8708.0
2019-09-06 11:10:00,151.94,152.04,151.83,151.98,8378.0,131.9467,132.0335,131.8512,131.9814,8378.0
2019-09-06 11:20:00,152.01,152.01,151.8,151.86,6866.0,132.0075,132.0075,131.8251,131.8772,6866.0
2019-09-06 11:30:00,151.86,151.87,151.63,151.7,8912.0,131.8772,131.8859,131.6775,131.7383,8912.0
2019-09-06 11:40:00,151.77,151.85,151.66,151.75,5477.0,131.7991,131.8685,131.7035,131.7817,5477.0
2019-09-06 11:50:00,151.79,151.88,151.77,151.83,10371.0,131.8164,131.8946,131.7991,131.8512,10371.0
2019-09-06 12:00:00,151.83,151.95,151.76,151.83,6400.0,131.8512,131.9554,131.7904,131.8512,6400.0
2019-09-06 12:10:00,151.82,151.91,151.74,151.84,8598.0,131.8425,131.9206,131.773,131.8599,8598.0
2019-09-06 12:20:00,151.87,151.91,151.8,151.87,5950.0,131.8859,131.9206,131.8251,131.8859,5950.0
2019-09-06 12:30:00,151.9,151.96,151.75,151.96,10849.0,131.912,131.9641,131.7817,131.9641,10849.0
2019-09-06 12:40:00,151.95,151.95,151.75,151.9,11947.0,131.9554,131.9554,131.7817,131.912,11947.0
2019-09-06 12:50:00,151.89,152.38,151.89,152.36,12986.0,131.9033,132.3288,131.9033,132.3114,12986.0
2019-09-06 13:00:00,152.37,152.55,152.35,152.39,11835.0,132.3201,132.4764,132.3027,132.3375,11835.0
2019-09-06 13:10:00,152.43,152.69,152.36,152.47,20141.0,132.3722,132.598,132.3114,132.407,20141.0
2019-09-06 13:20:00,152.46,152.65,152.43,152.62,10081.0,132.3983,132.5633,132.3722,132.5372,10081.0
2019-09-06 13:30:00,152.6,152.72,152.5,152.5,11253.0,132.5198,132.6241,132.433,132.433,11253.0
2019-09-06 13:40:00,152.49,152.51,152.41,152.47,12250.0,132.4243,132.4417,132.3548,132.407,12250.0
2019-09-06 13:50:00,152.47,152.5,152.37,152.47,7009.0,132.407,132.433,132.3201,132.407,7009.0
2019-09-06 14:00:00,152.5,152.54,152.31,152.32,16176.0,132.433,132.4677,132.268,132.2767,16176.0
2019-09-06 14:10:00,152.32,152.39,152.28,152.35,6790.0,132.2767,132.3375,132.242,132.3027,6790.0
2019-09-06 14:20:00,152.38,152.4,152.24,152.3,6761.0,132.3288,132.3462,132.2072,132.2593,6761.0
2019-09-06 14:30:00,152.31,152.33,152.19,152.19,4333.0,132.268,132.2854,132.1638,132.1638,4333.0
2019-09-06 14:40:00,152.2,152.2,151.96,152.05,9532.0,132.1725,132.1725,131.9641,132.0422,9532.0
2019-09-06 14:50:00,152.07,152.07,151.96,151.99,7642.0,132.0596,132.0596,131.9641,131.9901,7642.0
2019-09-06 15:00:00,152.02,152.09,151.98,152.09,9543.0,132.0162,132.077,131.9814,132.077,9543.0
2019-09-06 15:10:00,152.09,152.2,152.05,152.12,10820.0,132.077,132.1725,132.0422,132.103,10820.0
2019-09-06 15:20:00,152.12,152.41,152.12,152.34,12778.0,132.103,132.3548,132.103,132.2941,12778.0
2019-09-06 15:30:00,152.35,152.46,152.14,152.21,21255.0,132.3027,132.3983,132.1204,132.1812,21255.0
2019-09-06 15:40:00,152.21,152.36,152.1,152.36,33491.0,132.1812,132.3114,132.0856,132.3114,33491.0
2019-09-06 15:50:00,152.39,152.6,152.3,152.45,87611.0,132.3375,132.5198,132.2593,132.3896,87611.0
2019-09-09 09:30:00,153.06,153.14,152.08,152.17,20361.0,132.9193,132.9888,132.0683,132.1464,20361.0
2019-09-09 09:40:00,152.35,152.6,152.07,152.21,17352.0,132.3027,132.5198,132.0596,132.1812,17352.0
2019-09-09 09:50:00,152.28,152.83,151.99,152.78,23613.0,132.242,132.7196,131.9901,132.6762,23613.0
2019-09-09 10:00:00,152.77,153.06,152.63,152.92,13249.0,132.6675,132.9193,132.5459,132.7977,13249.0
2019-09-09 10:10:00,152.98,153.51,152.91,153.38,10505.0,132.8498,133.3101,132.7891,133.1972,10505.0
2019-09-09 10:20:00,153.39,153.56,153.3,153.34,7609.0,133.2059,133.3535,133.1277,133.1625,7609.0
2019-09-09 10:30:00,153.35,153.48,153.09,153.12,10550.0,133.1712,133.284,132.9454,132.9714,10550.0
2019-09-09 10:40:00,153.09,153.46,153.09,153.42,33984.0,132.9454,133.2667,132.9454,133.2319,33984.0
2019-09-09 10:50:00,153.46,153.77,153.43,153.68,7572.0,133.2667,133.5359,133.2406,133.4577,7572.0
2019-09-09 11:00:00,153.7,153.79,153.42,153.53,7700.0,133.4751,133.5533,133.2319,133.3275,7700.0
2019-09-09 11:10:00,153.55,153.74,153.53,153.53,8105.0,133.3448,133.5098,133.3275,133.3275,8105.0
2019-09-09 11:20:00,153.49,153.6,153.27,153.39,9271.0,133.2927,133.3883,133.1017,133.2059,9271.0
2019-09-09 11:30:00,153.38,153.41,153.22,153.35,7064.0,133.1972,133.2233,133.0583,133.1712,7064.0
2019-09-09 11:40:00,153.32,153.47,153.26,153.47,6189.0,133.1451,133.2754,133.093,133.2754,6189.0
2019-09-09 11:50:00,153.53,153.72,153.33,153.64,10660.0,133.3275,133.4925,133.1538,133.423,10660.0
2019-09-09 12:00:00,153.65,153.71,153.45,153.55,7414.0,133.4317,133.4838,133.258,133.3448,7414.0
2019-09-09 12:10:00,153.6,153.77,153.44,153.48,10570.0,133.3883,133.5359,133.2493,133.284,10570.0
2019-09-09 12:20:00,153.51,153.59,153.38,153.44,13775.0,133.3101,133.3796,133.1972,133.2493,13775.0
2019-09-09 12:30:00,153.46,153.56,153.17,153.23,18711.0,133.2667,133.3535,133.0148,133.0669,18711.0
2019-09-09 12:40:00,153.23,153.5,153.23,153.4,14217.0,133.0669,133.3014,133.0669,133.2146,14217.0
2019-09-09 12:50:00,153.42,153.69,153.41,153.66,9758.0,133.2319,133.4664,133.2233,133.4404,9758.0
2019-09-09 13:00:00,153.59,153.62,153.48,153.59,7583.0,133.3796,133.4056,133.284,133.3796,7583.0
2019-09-09 13:10:00,153.59,153.63,153.48,153.6,10619.0,133.3796,133.4143,133.284,133.3883,10619.0
2019-09-09 13:20:00,153.59,153.6,153.42,153.5,11922.0,133.3796,133.3883,133.2319,133.3014,11922.0
2019-09-09 13:30:00,153.48,153.55,152.95,153.09,22954.0,133.284,133.3448,132.8238,132.9454,22954.0
2019-09-09 13:40:00,153.13,153.22,153.05,153.13,11370.0,132.9801,133.0583,132.9106,132.9801,11370.0
2019-09-09 13:50:00,153.15,153.21,153.0,153.17,7372.0,132.9975,133.0496,132.8672,133.0148,7372.0
2019-09-09 14:00:00,153.17,153.27,153.06,153.08,8183.0,133.0148,133.1017,132.9193,132.9367,8183.0
2019-09-09 14:10:00,153.05,153.36,153.05,153.33,11193.0,132.9106,133.1798,132.9106,133.1538,11193.0
2019-09-09 14:20:00,153.3,153.48,153.29,153.33,3994.0,133.1277,133.284,133.119,133.1538,3994.0
2019-09-09 14:30:00,153.34,153.52,153.23,153.52,7403.0,133.1625,133.3188,133.0669,133.3188,7403.0
2019-09-09 14:40:00,153.54,153.54,153.44,153.46,3677.0,133.3362,133.3362,133.2493,133.2667,3677.0
2019-09-09 14:50:00,153.49,153.52,153.3,153.5,18941.0,133.2927,133.3188,133.1277,133.3014,18941.0
2019-09-09 15:00:00,153.5,153.63,153.37,153.45,19459.0,133.3014,133.4143,133.1885,133.258,19459.0
2019-09-09 15:10:00,153.49,153.62,153.49,153.62,11475.0,133.2927,133.4056,133.2927,133.4056,11475.0
2019-09-09 15:20:00,153.62,153.63,153.37,153.39,8763.0,133.4056,133.4143,133.1885,133.2059,8763.0
2019-09-09 15:30:00,153.41,153.62,153.37,153.62,18480.0,133.2233,133.4056,133.1885,133.4056,18480.0
2019-09-09 15:40:00,153.61,153.68,153.47,153.49,18457.0,133.3969,133.4577,133.2754,133.2927,18457.0
2019-09-09 15:50:00,153.48,153.9,153.48,153.71,53435.0,133.284,133.6488,133.284,133.4838,53435.0
2019-09-10 09:30:00,153.74,154.87,153.37,153.51,30399.0,133.5098,134.4911,133.1885,133.3101,30399.0
2019-09-10 09:40:00,153.7,154.68,152.95,154.59,25436.0,133.4751,134.3261,132.8238,134.248,25436.0
2019-09-10 09:50:00,154.71,154.84,154.0,154.19,43007.0,134.3522,134.4651,133.7356,133.9006,43007.0
2019-09-10 10:00:00,154.24,154.62,154.21,154.21,8231.0,133.944,134.274,133.918,133.918,8231.0
2019-09-10 10:10:00,154.22,154.46,154.03,154.03,16821.0,133.9267,134.1351,133.7617,133.7617,16821.0
2019-09-10 10:20:00,154.07,154.5,154.07,154.41,13199.0,133.7964,134.1698,133.7964,134.0917,13199.0
2019-09-10 10:30:00,154.41,154.8,154.41,154.62,93500.0,134.0917,134.4304,134.0917,134.274,93500.0
2019-09-10 10:40:00,154.6,154.76,154.38,154.69,76886.0,134.2567,134.3956,134.0656,134.3348,76886.0
2019-09-10 10:50:00,154.69,154.79,154.47,154.71,14430.0,134.3348,134.4217,134.1438,134.3522,14430.0
2019-09-10 11:00:00,154.69,154.97,154.68,154.96,20284.0,134.3348,134.578,134.3261,134.5693,20284.0
2019-09-10 11:10:00,154.97,155.14,154.84,155.09,14673.0,134.578,134.7256,134.4651,134.6822,14673.0
2019-09-10 11:20:00,155.16,155.32,155.01,155.05,12218.0,134.743,134.8819,134.6127,134.6475,12218.0
2019-09-10 11:30:00,155.01,155.56,154.91,155.38,17698.0,134.6127,135.0903,134.5259,134.934,17698.0
2019-09-10 11:40:00,155.3,155.61,155.22,155.55,11256.0,134.8646,135.1338,134.7951,135.0817,11256.0
2019-09-10 11:50:00,155.58,155.97,155.58,155.86,19269.0,135.1077,135.4464,135.1077,135.3509,19269.0
2019-09-10 12:00:00,155.9,155.99,155.48,155.84,25307.0,135.3856,135.4638,135.0209,135.3335,25307.0
2019-09-10 12:10:00,155.9,156.25,155.83,156.17,12453.0,135.3856,135.6896,135.3248,135.6201,12453.0
2019-09-10 12:20:00,156.18,156.43,156.18,156.31,15450.0,135.6288,135.8459,135.6288,135.7417,15450.0
2019-09-10 12:30:00,156.31,156.61,156.3,156.54,29169.0,135.7417,136.0022,135.733,135.9414,29169.0
2019-09-10 12:40:00,156.55,156.67,156.5,156.61,12622.0,135.9501,136.0543,135.9067,136.0022,12622.0
2019-09-10 12:50:00,156.57,156.75,156.54,156.63,32881.0,135.9674,136.1238,135.9414,136.0195,32881.0
2019-09-10 13:00:00,156.67,156.7,156.15,156.28,19747.0,136.0543,136.0803,135.6027,135.7156,19747.0
2019-09-10 13:10:00,156.3,156.39,155.91,156.1,21539.0,135.733,135.8111,135.3943,135.5593,21539.0
2019-09-10 13:20:00,156.08,156.6,156.08,156.46,16918.0,135.5419,135.9935,135.5419,135.8719,16918.0
2019-09-10 13:30:00,156.47,156.73,156.45,156.65,12046.0,135.8806,136.1064,135.8632,136.0369,12046.0
2019-09-10 13:40:00,156.65,156.8,156.61,156.76,15807.0,136.0369,136.1672,136.0022,136.1324,15807.0
2019-09-10 13:50:00,156.81,157.08,156.81,157.01,21385.0,136.1759,136.4103,136.1759,136.3495,21385.0
2019-09-10 14:00:00,157.01,157.08,156.79,156.93,12043.0,136.3495,136.4103,136.1585,136.2801,12043.0
2019-09-10 14:10:00,156.92,156.96,156.67,156.77,9720.0,136.2714,136.3061,136.0543,136.1411,9720.0
2019-09-10 14:20:00,156.75,157.18,156.73,157.17,22289.0,136.1238,136.4972,136.1064,136.4885,22289.0
2019-09-10 14:30:00,157.18,157.2,156.82,156.94,14631.0,136.4972,136.5145,136.1845,136.2888,14631.0
2019-09-10 14:40:00,156.98,156.98,156.73,156.79,11152.0,136.3235,136.3235,136.1064,136.1585,11152.0
2019-09-10 14:50:00,156.81,156.95,156.74,156.88,10958.0,136.1759,136.2974,136.1151,136.2367,10958.0
2019-09-10 15:00:00,156.92,157.16,156.84,157.13,15465.0,136.2714,136.4798,136.2019,136.4538,15465.0
2019-09-10 15:10:00,157.13,157.13,157.03,157.12,8896.0,136.4538,136.4538,136.3669,136.4451,8896.0
2019-09-10 15:20:00,157.13,157.13,156.98,157.11,15125.0,136.4538,136.4538,136.3235,136.4364,15125.0
2019-09-10 15:30:00,157.13,157.15,156.77,156.78,32535.0,136.4538,136.4711,136.1411,136.1498,32535.0
2019-09-10 15:40:00,156.79,157.1,156.75,156.93,44159.0,136.1585,136.4277,136.1238,136.2801,44159.0
2019-09-10 15:50:00,156.93,157.36,156.82,157.36,97193.0,136.2801,136.6535,136.1845,136.6535,97193.0
2019-09-11 09:30:00,157.59,157.96,156.1,156.88,28818.0,136.8532,137.1745,135.5593,136.2367,28818.0
2019-09-11 09:40:00,156.8,157.86,156.55,157.68,21212.0,136.1672,137.0877,135.9501,136.9314,21212.0
2019-09-11 09:50:00,157.69,158.12,157.1,157.39,15774.0,136.9401,137.3135,136.4277,136.6795,15774.0
2019-09-11 10:00:00,157.38,157.38,156.67,156.87,36055.0,136.6709,136.6709,136.0543,136.228,36055.0
2019-09-11 10:10:00,156.91,157.14,156.58,156.85,22706.0,136.2627,136.4624,135.9761,136.2106,22706.0
2019-09-11 10:20:00,156.84,156.94,156.57,156.91,13467.0,136.2019,136.2888,135.9674,136.2627,13467.0
2019-09-11 10:30:00,157.05,157.37,156.73,157.37,12557.0,136.3843,136.6622,136.1064,136.6622,12557.0
2019-09-11 10:40:00,157.52,157.56,157.05,157.05,9810.0,136.7924,136.8272,136.3843,136.3843,9810.0
2019-09-11 10:50:00,157.04,157.62,157.04,157.3,16072.0,136.3756,136.8793,136.3756,136.6014,16072.0
2019-09-11 11:00:00,157.34,157.34,156.85,157.01,13706.0,136.6361,136.6361,136.2106,136.3495,13706.0
2019-09-11 11:10:00,157.06,157.17,156.34,156.45,18838.0,136.393,136.4885,135.7677,135.8632,18838.0
2019-09-11 11:20:00,156.41,156.75,156.4,156.54,19988.0,135.8285,136.1238,135.8198,135.9414,19988.0
2019-09-11 11:30:00,156.62,157.19,156.62,156.9,14243.0,136.0109,136.5059,136.0109,136.254,14243.0
2019-09-11 11:40:00,156.91,156.95,156.68,156.71,16340.0,136.2627,136.2974,136.063,136.089,16340.0
2019-09-11 11:50:00,156.7,157.03,156.52,157.01,28206.0,136.0803,136.3669,135.924,136.3495,28206.0
2019-09-11 12:00:00,157.15,157.44,157.01,157.16,10823.0,136.4711,136.723,136.3495,136.4798,10823.0
2019-09-11 12:10:00,157.12,157.22,156.93,157.06,22599.0,136.4451,136.5319,136.2801,136.393,22599.0
2019-09-11 12:20:00,157.06,157.14,156.92,157.06,10969.0,136.393,136.4624,136.2714,136.393,10969.0
2019-09-11 12:30:00,157.02,157.15,156.91,157.06,26939.0,136.3582,136.4711,136.2627,136.393,26939.0
2019-09-11 12:40:00,157.03,157.3,157.03,157.2,12515.0,136.3669,136.6014,136.3669,136.5145,12515.0
2019-09-11 12:50:00,157.21,157.58,157.21,157.42,7019.0,136.5232,136.8445,136.5232,136.7056,7019.0
2019-09-11 13:00:00,157.48,157.49,157.36,157.44,3860.0,136.7577,136.7664,136.6535,136.723,3860.0
2019-09-11 13:10:00,157.41,157.59,157.35,157.57,9084.0,136.6969,136.8532,136.6448,136.8359,9084.0
2019-09-11 13:20:00,157.53,157.89,157.53,157.8,9630.0,136.8011,137.1137,136.8011,137.0356,9630.0
2019-09-11 13:30:00,157.84,158.19,157.84,158.19,8502.0,137.0703,137.3743,137.0703,137.3743,8502.0
2019-09-11 13:40:00,158.19,158.21,157.97,158.08,6248.0,137.3743,137.3916,137.1832,137.2787,6248.0
2019-09-11 13:50:00,158.09,158.12,157.97,158.08,5493.0,137.2874,137.3135,137.1832,137.2787,5493.0
2019-09-11 14:00:00,158.04,158.26,158.03,158.13,9640.0,137.244,137.4351,137.2353,137.3222,9640.0
2019-09-11 14:10:00,158.13,158.31,157.96,158.27,17061.0,137.3222,137.4785,137.1745,137.4437,17061.0
2019-09-11 14:20:00,158.34,158.62,158.32,158.56,28277.0,137.5045,137.7477,137.4872,137.6956,28277.0
2019-09-11 14:30:00,158.58,158.69,158.48,158.57,19797.0,137.713,137.8085,137.6261,137.7043,19797.0
2019-09-11 14:40:00,158.59,158.66,158.47,158.51,14085.0,137.7216,137.7824,137.6174,137.6522,14085.0
2019-09-11 14:50:00,158.48,158.58,158.19,158.31,20105.0,137.6261,137.713,137.3743,137.4785,20105.0
2019-09-11 15:00:00,158.41,158.79,158.41,158.74,14654.0,137.5653,137.8953,137.5653,137.8519,14654.0
2019-09-11 15:10:00,158.76,158.99,158.74,158.9,16412.0,137.8693,138.069,137.8519,137.9908,16412.0
2019-09-11 15:20:00,158.9,158.94,158.78,158.85,16664.0,137.9908,138.0256,137.8866,137.9474,16664.0
2019-09-11 15:30:00,158.89,159.11,158.86,159.0,27084.0,137.9822,138.1732,137.9561,138.0777,27084.0
2019-09-11 15:40:00,158.98,159.19,158.84,159.05,33473.0,138.0603,138.2427,137.9387,138.1211,33473.0
2019-09-11 15:50:00,159.09,159.64,159.09,159.54,82598.0,138.1558,138.6335,138.1558,138.5466,82598.0
2019-09-12 09:30:00,159.82,160.16,158.84,159.95,65494.0,138.7898,139.085,137.9387,138.9027,65494.0
2019-09-12 09:40:00,159.95,160.04,158.71,159.17,61455.0,138.9027,138.9808,137.8258,138.2253,61455.0
2019-09-12 09:50:00,159.08,159.81,158.88,159.42,20525.0,138.1472,138.7811,137.9735,138.4424,20525.0
2019-09-12 10:00:00,159.4,159.4,158.99,159.22,28150.0,138.4251,138.4251,138.069,138.2687,28150.0
2019-09-12 10:10:00,159.23,160.65,159.14,160.22,80436.0,138.2774,139.5106,138.1993,139.1372,80436.0
2019-09-12 10:20:00,160.27,160.5,160.1,160.5,18710.0,139.1806,139.3803,139.0329,139.3803,18710.0
2019-09-12 10:30:00,160.46,160.57,160.13,160.31,18171.0,139.3456,139.4411,139.059,139.2153,18171.0
2019-09-12 10:40:00,160.3,160.41,160.01,160.19,17750.0,139.2066,139.3022,138.9548,139.1111,17750.0
2019-09-12 10:50:00,160.11,160.2,158.5,158.54,15541.0,139.0416,139.1198,137.6435,137.6782,15541.0
2019-09-12 11:00:00,158.54,159.03,158.17,158.97,50657.0,137.6782,138.1037,137.3569,138.0516,50657.0
2019-09-12 11:10:00,158.96,159.73,158.96,159.7,26799.0,138.043,138.7116,138.043,138.6856,26799.0
2019-09-12 11:20:00,159.66,159.67,159.19,159.45,22110.0,138.6508,138.6595,138.2427,138.4685,22110.0
2019-09-12 11:30:00,159.51,159.76,159.29,159.58,16948.0,138.5206,138.7377,138.3295,138.5814,16948.0
2019-09-12 11:40:00,159.67,159.97,159.54,159.94,30251.0,138.6595,138.92,138.5466,138.894,30251.0
2019-09-12 11:50:00,159.95,159.95,159.24,159.59,37793.0,138.9027,138.9027,138.2861,138.5901,37793.0
2019-09-12 12:00:00,159.59,159.89,159.38,159.78,32498.0,138.5901,138.8506,138.4077,138.7551,32498.0
2019-09-12 12:10:00,159.82,159.9,159.47,159.69,55809.0,138.7898,138.8593,138.4858,138.6769,55809.0
2019-09-12 12:20:00,159.74,159.86,159.67,159.78,12104.0,138.7203,138.8245,138.6595,138.7551,12104.0
2019-09-12 12:30:00,159.77,160.1,159.75,159.98,36189.0,138.7464,139.0329,138.729,138.9287,36189.0
2019-09-12 12:40:00,160.11,160.34,160.03,160.28,12903.0,139.0416,139.2414,138.9722,139.1893,12903.0
2019-09-12 12:50:00,160.31,160.46,160.23,160.46,10880.0,139.2153,139.3456,139.1458,139.3456,10880.0
2019-09-12 13:00:00,160.54,160.78,160.38,160.52,42370.0,139.415,139.6235,139.2761,139.3977,42370.0
2019-09-12 13:10:00,160.45,160.54,159.8,159.8,39897.0,139.3369,139.415,138.7724,138.7724,39897.0
2019-09-12 13:20:00,159.88,160.02,159.76,160.0,11799.0,138.8419,138.9635,138.7377,138.9461,11799.0
2019-09-12 13:30:00,160.03,160.34,160.0,160.22,22215.0,138.9722,139.2414,138.9461,139.1372,22215.0
2019-09-12 13:40:00,160.25,160.58,160.21,160.58,16906.0,139.1632,139.4498,139.1285,139.4498,16906.0
2019-09-12 13:50:00,160.56,160.65,160.35,160.63,26749.0,139.4324,139.5106,139.25,139.4932,26749.0
2019-09-12 14:00:00,160.61,160.69,160.43,160.59,23384.0,139.4758,139.5453,139.3195,139.4585,23384.0
2019-09-12 14:10:00,160.58,160.63,160.46,160.58,11658.0,139.4498,139.4932,139.3456,139.4498,11658.0
2019-09-12 14:20:00,160.58,160.64,160.47,160.55,18627.0,139.4498,139.5019,139.3543,139.4237,18627.0
2019-09-12 14:30:00,160.56,160.84,160.54,160.83,44666.0,139.4324,139.6756,139.415,139.6669,44666.0
2019-09-12 14:40:00,160.82,160.89,160.69,160.83,17483.0,139.6582,139.719,139.5453,139.6669,17483.0
2019-09-12 14:50:00,160.82,160.93,160.4,160.45,33083.0,139.6582,139.7537,139.2935,139.3369,33083.0
2019-09-12 15:00:00,160.43,160.61,160.43,160.56,17813.0,139.3195,139.4758,139.3195,139.4324,17813.0
2019-09-12 15:10:00,160.56,160.59,160.46,160.5,16971.0,139.4324,139.4585,139.3456,139.3803,16971.0
2019-09-12 15:20:00,160.49,160.63,160.46,160.47,22853.0,139.3716,139.4932,139.3456,139.3543,22853.0
2019-09-12 15:30:00,160.46,160.49,160.31,160.36,18497.0,139.3456,139.3716,139.2153,139.2587,18497.0
2019-09-12 15:40:00,160.35,160.35,160.08,160.08,35979.0,139.25,139.25,139.0156,139.0156,35979.0
2019-09-12 15:50:00,160.04,160.25,159.71,159.87,122346.0,138.9808,139.1632,138.6943,138.8332,122346.0
2019-09-13 09:30:00,160.9,161.71,160.55,160.67,30550.0,139.7277,140.4311,139.4237,139.5279,30550.0
2019-09-13 09:40:00,160.8,160.8,159.05,159.28,28640.0,139.6408,139.6408,138.1211,138.3208,28640.0
2019-09-13 09:50:00,159.27,159.4,158.81,158.99,51225.0,138.3122,138.4251,137.9127,138.069,51225.0
2019-09-13 10:00:00,159.08,159.28,158.87,158.93,25831.0,138.1472,138.3208,137.9648,138.0169,25831.0
2019-09-13 10:10:00,158.99,159.48,158.87,159.33,26784.0,138.069,138.4945,137.9648,138.3643,26784.0
2019-09-13 10:20:00,159.38,160.03,159.36,159.76,12952.0,138.4077,138.9722,138.3903,138.7377,12952.0
2019-09-13 10:30:00,159.82,159.88,159.66,159.88,19575.0,138.7898,138.8419,138.6508,138.8419,19575.0
2019-09-13 10:40:00,159.82,159.82,159.23,159.78,52833.0,138.7898,138.7898,138.2774,138.7551,52833.0
2019-09-13 10:50:00,159.93,160.19,159.88,159.99,8956.0,138.8853,139.1111,138.8419,138.9374,8956.0
2019-09-13 11:00:00,159.99,160.3,159.97,160.23,9025.0,138.9374,139.2066,138.92,139.1458,9025.0
2019-09-13 11:10:00,160.26,160.3,159.89,160.1,15711.0,139.1719,139.2066,138.8506,139.0329,15711.0
2019-09-13 11:20:00,160.07,160.24,159.95,159.99,7907.0,139.0069,139.1545,138.9027,138.9374,7907.0
2019-09-13 11:30:00,160.03,160.13,159.96,160.02,5240.0,138.9722,139.059,138.9114,138.9635,5240.0
2019-09-13 11:40:00,160.0,160.29,160.0,160.27,8356.0,138.9461,139.1979,138.9461,139.1806,8356.0
2019-09-13 11:50:00,160.32,160.33,159.98,159.98,7056.0,139.224,139.2327,138.9287,138.9287,7056.0
2019-09-13 12:00:00,159.99,160.23,159.99,160.09,8200.0,138.9374,139.1458,138.9374,139.0243,8200.0
2019-09-13 12:10:00,160.15,160.21,159.99,160.16,7008.0,139.0764,139.1285,138.9374,139.085,7008.0
2019-09-13 12:20:00,160.18,160.4,160.18,160.4,5504.0,139.1024,139.2935,139.1024,139.2935,5504.0
2019-09-13 12:30:00,160.49,160.64,160.49,160.5,10863.0,139.3716,139.5019,139.3716,139.3803,10863.0
2019-09-13 12:40:00,160.53,160.6,160.08,160.11,9553.0,139.4064,139.4671,139.0156,139.0416,9553.0
2019-09-13 12:50:00,160.15,160.19,160.04,160.04,9441.0,139.0764,139.1111,138.9808,138.9808,9441.0
2019-09-13 13:00:00,160.07,160.28,160.05,160.24,9704.0,139.0069,139.1893,138.9895,139.1545,9704.0
2019-09-13 13:10:00,160.27,160.33,160.19,160.33,10080.0,139.1806,139.2327,139.1111,139.2327,10080.0
2019-09-13 13:20:00,160.31,160.32,160.22,160.32,7728.0,139.2153,139.224,139.1372,139.224,7728.0
2019-09-13 13:30:00,160.3,160.33,160.08,160.08,8236.0,139.2066,139.2327,139.0156,139.0156,8236.0
2019-09-13 13:40:00,160.0,160.04,159.63,159.9,16717.0,138.9461,138.9808,138.6248,138.8593,16717.0
2019-09-13 13:50:00,159.95,159.99,159.77,159.77,19007.0,138.9027,138.9374,138.7464,138.7464,19007.0
2019-09-13 14:00:00,159.79,159.89,159.66,159.79,13918.0,138.7637,138.8506,138.6508,138.7637,13918.0
2019-09-13 14:10:00,159.79,159.79,159.6,159.62,12567.0,138.7637,138.7637,138.5987,138.6161,12567.0
2019-09-13 14:20:00,159.64,159.78,159.64,159.72,4770.0,138.6335,138.7551,138.6335,138.7029,4770.0
2019-09-13 14:30:00,159.72,159.95,159.71,159.88,22551.0,138.7029,138.9027,138.6943,138.8419,22551.0
2019-09-13 14:40:00,159.9,159.92,159.74,159.78,16965.0,138.8593,138.8766,138.7203,138.7551,16965.0
2019-09-13 14:50:00,159.81,159.88,159.75,159.75,9804.0,138.7811,138.8419,138.729,138.729,9804.0
2019-09-13 15:00:00,159.78,159.8,159.51,159.51,9219.0,138.7551,138.7724,138.5206,138.5206,9219.0
2019-09-13 15:10:00,159.48,159.67,159.48,159.66,10144.0,138.4945,138.6595,138.4945,138.6508,10144.0
2019-09-13 15:20:00,159.58,159.65,159.5,159.59,8137.0,138.5814,138.6422,138.5119,138.5901,8137.0
2019-09-13 15:30:00,159.58,159.76,159.53,159.75,17029.0,138.5814,138.7377,138.5379,138.729,17029.0
2019-09-13 15:40:00,159.75,159.93,159.67,159.85,37712.0,138.729,138.8853,138.6595,138.8158,37712.0
2019-09-13 15:50:00,159.87,160.0,159.57,159.75,118506.0,138.8332,138.9461,138.5727,138.729,118506.0
2019-09-16 09:30:00,158.23,158.55,157.52,158.17,52244.0,137.409,137.6869,136.7924,137.3569,52244.0
2019-09-16 09:40:00,158.08,158.59,158.06,158.31,13825.0,137.2787,137.7216,137.2614,137.4785,13825.0
2019-09-16 09:50:00,158.37,158.56,158.19,158.5,3747.0,137.5306,137.6956,137.3743,137.6435,3747.0
2019-09-16 10:00:00,158.45,158.58,158.22,158.26,8897.0,137.6001,137.713,137.4003,137.4351,8897.0
2019-09-16 10:10:00,158.31,158.77,158.31,158.42,10147.0,137.4785,137.878,137.4785,137.574,10147.0
2019-09-16 10:20:00,158.55,158.8,158.41,158.49,9361.0,137.6869,137.904,137.5653,137.6348,9361.0
2019-09-16 10:30:00,158.54,158.79,158.17,158.17,10123.0,137.6782,137.8953,137.3569,137.3569,10123.0
2019-09-16 10:40:00,158.16,158.23,158.05,158.09,4851.0,137.3482,137.409,137.2527,137.2874,4851.0
2019-09-16 10:50:00,158.12,158.42,158.06,158.36,15318.0,137.3135,137.574,137.2614,137.5219,15318.0
2019-09-16 11:00:00,158.33,158.67,158.33,158.58,12466.0,137.4959,137.7911,137.4959,137.713,12466.0
2019-09-16 11:10:00,158.53,158.68,158.43,158.49,20203.0,137.6695,137.7998,137.5827,137.6348,20203.0
2019-09-16 11:20:00,158.49,158.58,158.31,158.54,8481.0,137.6348,137.713,137.4785,137.6782,8481.0
2019-09-16 11:30:00,158.52,158.56,158.17,158.32,12824.0,137.6609,137.6956,137.3569,137.4872,12824.0
2019-09-16 11:40:00,158.27,158.29,157.56,157.64,29330.0,137.4437,137.4611,136.8272,136.8966,29330.0
2019-09-16 11:50:00,157.54,157.54,157.18,157.22,22725.0,136.8098,136.8098,136.4972,136.5319,22725.0
2019-09-16 12:00:00,157.25,157.66,157.21,157.23,32360.0,136.558,136.914,136.5232,136.5406,32360.0
2019-09-16 12:10:00,157.23,157.27,156.75,156.78,48177.0,136.5406,136.5753,136.1238,136.1498,48177.0
2019-09-16 12:20:00,156.78,157.29,156.75,157.21,29405.0,136.1498,136.5927,136.1238,136.5232,29405.0
2019-09-16 12:30:00,157.2,157.24,156.78,156.91,15290.0,136.5145,136.5493,136.1498,136.2627,15290.0
2019-09-16 12:40:00,156.89,156.91,156.71,156.78,29682.0,136.2453,136.2627,136.089,136.1498,29682.0
2019-09-16 12:50:00,156.79,157.07,156.77,156.98,14693.0,136.1585,136.4017,136.1411,136.3235,14693.0
2019-09-16 13:00:00,156.97,157.11,156.85,157.03,18461.0,136.3148,136.4364,136.2106,136.3669,18461.0
2019-09-16 13:10:00,157.01,157.1,156.86,156.98,13194.0,136.3495,136.4277,136.2193,136.3235,13194.0
2019-09-16 13:20:00,156.95,156.99,156.78,156.92,18883.0,136.2974,136.3322,136.1498,136.2714,18883.0
2019-09-16 13:30:00,156.97,157.07,156.91,156.96,11276.0,136.3148,136.4017,136.2627,136.3061,11276.0
2019-09-16 13:40:00,156.97,156.98,156.77,156.8,9153.0,136.3148,136.3235,136.1411,136.1672,9153.0
2019-09-16 13:50:00,156.76,156.97,156.74,156.9,15465.0,136.1324,136.3148,136.1151,136.254,15465.0
2019-09-16 14:00:00,156.91,157.05,156.82,156.82,16466.0,136.2627,136.3843,136.1845,136.1845,16466.0
2019-09-16 14:10:00,156.8,156.95,156.74,156.95,20261.0,136.1672,136.2974,136.1151,136.2974,20261.0
2019-09-16 14:20:00,156.96,157.19,156.94,157.12,10989.0,136.3061,136.5059,136.2888,136.4451,10989.0
2019-09-16 14:30:00,157.08,157.19,156.99,157.07,14091.0,136.4103,136.5059,136.3322,136.4017,14091.0
2019-09-16 14:40:00,157.05,157.09,156.88,156.99,19972.0,136.3843,136.419,136.2367,136.3322,19972.0
2019-09-16 14:50:00,157.0,157.09,156.71,156.99,31742.0,136.3409,136.419,136.089,136.3322,31742.0
2019-09-16 15:00:00,156.99,157.24,156.97,157.02,24549.0,136.3322,136.5493,136.3148,136.3582,24549.0
2019-09-16 15:10:00,157.03,157.2,157.0,157.03,17842.0,136.3669,136.5145,136.3409,136.3669,17842.0
2019-09-16 15:20:00,157.02,157.06,156.8,156.84,22383.0,136.3582,136.393,136.1672,136.2019,22383.0
2019-09-16 15:30:00,156.78,156.86,156.71,156.79,37825.0,136.1498,136.2193,136.089,136.1585,37825.0
2019-09-16 15:40:00,156.77,156.88,156.56,156.6,57129.0,136.1411,136.2367,135.9588,135.9935,57129.0
2019-09-16 15:50:00,156.61,156.82,156.45,156.75,103993.0,136.0022,136.1845,135.8632,136.1238,103993.0
2019-09-17 09:30:00,156.25,156.26,154.56,155.14,40011.0,135.6896,135.6982,134.2219,134.7256,40011.0
2019-09-17 09:40:00,155.28,155.89,154.7,154.76,7777.0,134.8472,135.3769,134.3435,134.3956,7777.0
2019-09-17 09:50:00,154.92,154.94,153.9,154.49,40890.0,134.5346,134.5519,133.6488,134.1611,40890.0
2019-09-17 10:00:00,154.66,155.28,154.62,155.2,5671.0,134.3088,134.8472,134.274,134.7777,5671.0
2019-09-17 10:10:00,155.17,155.39,155.04,155.3,9656.0,134.7517,134.9427,134.6388,134.8646,9656.0
2019-09-17 10:20:00,155.35,155.66,155.16,155.55,6944.0,134.908,135.1772,134.743,135.0817,6944.0
2019-09-17 10:30:00,155.61,155.92,155.47,155.6,13053.0,135.1338,135.403,135.0122,135.1251,13053.0
2019-09-17 10:40:00,155.63,155.66,155.4,155.59,4814.0,135.1511,135.1772,134.9514,135.1164,4814.0
2019-09-17 10:50:00,155.59,155.59,155.11,155.19,26282.0,135.1164,135.1164,134.6996,134.769,26282.0
2019-09-17 11:00:00,155.16,155.76,155.16,155.69,4678.0,134.743,135.264,134.743,135.2032,4678.0
2019-09-17 11:10:00,155.66,155.66,155.46,155.58,4355.0,135.1772,135.1772,135.0035,135.1077,4355.0
2019-09-17 11:20:00,155.53,155.89,155.53,155.78,15234.0,135.0643,135.3769,135.0643,135.2814,15234.0
2019-09-17 11:30:00,155.82,156.07,155.8,156.07,9730.0,135.3161,135.5332,135.2988,135.5332,9730.0
2019-09-17 11:40:00,156.12,156.32,156.1,156.26,4946.0,135.5767,135.7503,135.5593,135.6982,4946.0
2019-09-17 11:50:00,156.15,156.19,156.07,156.19,2900.0,135.6027,135.6374,135.5332,135.6374,2900.0
2019-09-17 12:00:00,156.22,156.23,156.09,156.22,6424.0,135.6635,135.6722,135.5506,135.6635,6424.0
2019-09-17 12:10:00,156.18,156.2,156.01,156.2,5680.0,135.6288,135.6461,135.4811,135.6461,5680.0
2019-09-17 12:20:00,156.14,156.21,155.9,156.13,15186.0,135.594,135.6548,135.3856,135.5853,15186.0
2019-09-17 12:30:00,156.21,156.34,156.16,156.22,6006.0,135.6548,135.7677,135.6114,135.6635,6006.0
2019-09-17 12:40:00,156.26,156.29,156.14,156.17,4644.0,135.6982,135.7243,135.594,135.6201,4644.0
2019-09-17 12:50:00,156.18,156.22,156.1,156.21,4194.0,135.6288,135.6635,135.5593,135.6548,4194.0
2019-09-17 13:00:00,156.27,156.53,156.27,156.53,2431.0,135.7069,135.9327,135.7069,135.9327,2431.0
2019-09-17 13:10:00,156.51,156.63,156.47,156.63,4352.0,135.9153,136.0195,135.8806,136.0195,4352.0
2019-09-17 13:20:00,156.66,156.78,156.62,156.68,7736.0,136.0456,136.1498,136.0109,136.063,7736.0
2019-09-17 13:30:00,156.66,156.86,156.66,156.79,9224.0,136.0456,136.2193,136.0456,136.1585,9224.0
2019-09-17 13:40:00,156.79,157.04,156.79,157.02,8177.0,136.1585,136.3756,136.1585,136.3582,8177.0
2019-09-17 13:50:00,157.02,157.35,156.99,157.3,15189.0,136.3582,136.6448,136.3322,136.6014,15189.0
2019-09-17 14:00:00,157.38,157.45,157.14,157.2,6471.0,136.6709,136.7316,136.4624,136.5145,6471.0
2019-09-17 14:10:00,157.16,157.3,157.16,157.24,12312.0,136.4798,136.6014,136.4798,136.5493,12312.0
2019-09-17 14:20:00,157.26,157.31,157.23,157.27,7348.0,136.5666,136.6101,136.5406,136.5753,7348.0
2019-09-17 14:30:00,157.27,157.3,157.17,157.2,8971.0,136.5753,136.6014,136.4885,136.5145,8971.0
2019-09-17 14:40:00,157.23,157.34,157.21,157.34,11687.0,136.5406,136.6361,136.5232,136.6361,11687.0
2019-09-17 14:50:00,157.34,157.56,157.31,157.39,11386.0,136.6361,136.8272,136.6101,136.6795,11386.0
2019-09-17 15:00:00,157.39,157.41,157.28,157.28,7260.0,136.6795,136.6969,136.584,136.584,7260.0
2019-09-17 15:10:00,157.3,157.3,157.19,157.21,5569.0,136.6014,136.6014,136.5059,136.5232,5569.0
2019-09-17 15:20:00,157.19,157.3,157.13,157.19,8560.0,136.5059,136.6014,136.4538,136.5059,8560.0
2019-09-17 15:30:00,157.19,157.68,157.18,157.67,27653.0,136.5059,136.9314,136.4972,136.9227,27653.0
2019-09-17 15:40:00,157.66,157.66,157.51,157.62,35171.0,136.914,136.914,136.7838,136.8793,35171.0
2019-09-17 15:50:00,157.62,157.84,157.44,157.55,49334.0,136.8793,137.0703,136.723,136.8185,49334.0
2019-09-18 09:30:00,156.52,156.87,155.45,156.01,17452.0,135.924,136.228,134.9948,135.4811,17452.0
2019-09-18 09:40:00,156.24,156.9,156.24,156.77,4748.0,135.6809,136.254,135.6809,136.1411,4748.0
2019-09-18 09:50:00,156.71,156.82,156.51,156.62,7632.0,136.089,136.1845,135.9153,136.0109,7632.0
2019-09-18 10:00:00,156.63,156.72,156.36,156.56,6561.0,136.0195,136.0977,135.7851,135.9588,6561.0
2019-09-18 10:10:00,156.51,157.12,156.46,156.9,6050.0,135.9153,136.4451,135.8719,136.254,6050.0
2019-09-18 10:20:00,156.97,157.32,156.91,157.32,5531.0,136.3148,136.6188,136.2627,136.6188,5531.0
2019-09-18 10:30:00,157.43,157.66,157.39,157.55,17098.0,136.7143,136.914,136.6795,136.8185,17098.0
2019-09-18 10:40:00,157.48,157.54,157.21,157.28,6906.0,136.7577,136.8098,136.5232,136.584,6906.0
2019-09-18 10:50:00,157.25,157.25,156.98,157.14,15338.0,136.558,136.558,136.3235,136.4624,15338.0
2019-09-18 11:00:00,157.16,157.34,157.07,157.08,4659.0,136.4798,136.6361,136.4017,136.4103,4659.0
2019-09-18 11:10:00,157.06,157.08,156.83,156.97,8616.0,136.393,136.4103,136.1932,136.3148,8616.0
2019-09-18 11:20:00,156.98,156.98,156.81,156.83,5128.0,136.3235,136.3235,136.1759,136.1932,5128.0
2019-09-18 11:30:00,156.86,156.86,156.4,156.56,12774.0,136.2193,136.2193,135.8198,135.9588,12774.0
2019-09-18 11:40:00,156.5,156.52,156.4,156.52,3186.0,135.9067,135.924,135.8198,135.924,3186.0
2019-09-18 11:50:00,156.57,156.7,156.44,156.7,2786.0,135.9674,136.0803,135.8546,136.0803,2786.0
2019-09-18 12:00:00,156.67,156.79,156.62,156.73,3300.0,136.0543,136.1585,136.0109,136.1064,3300.0
2019-09-18 12:10:00,156.7,156.7,156.55,156.59,5006.0,136.0803,136.0803,135.9501,135.9848,5006.0
2019-09-18 12:20:00,156.57,156.64,156.52,156.61,4279.0,135.9674,136.0282,135.924,136.0022,4279.0
2019-09-18 12:30:00,156.6,156.78,156.59,156.78,3667.0,135.9935,136.1498,135.9848,136.1498,3667.0
2019-09-18 12:40:00,156.74,156.82,156.66,156.82,4234.0,136.1151,136.1845,136.0456,136.1845,4234.0
2019-09-18 12:50:00,156.87,156.88,156.79,156.82,3995.0,136.228,136.2367,136.1585,136.1845,3995.0
2019-09-18 13:00:00,156.83,156.86,156.76,156.84,2197.0,136.1932,136.2193,136.1324,136.2019,2197.0
2019-09-18 13:10:00,156.79,156.79,156.46,156.5,21872.0,136.1585,136.1585,135.8719,135.9067,21872.0
2019-09-18 13:20:00,156.49,156.49,155.71,155.71,29136.0,135.898,135.898,135.2206,135.2206,29136.0
2019-09-18 13:30:00,155.71,156.02,155.56,156.0,18255.0,135.2206,135.4898,135.0903,135.4724,18255.0
2019-09-18 13:40:00,156.04,156.3,155.93,156.3,5856.0,135.5072,135.733,135.4117,135.733,5856.0
2019-09-18 13:50:00,156.33,156.63,156.31,156.46,7194.0,135.759,136.0195,135.7417,135.8719,7194.0
2019-09-18 14:00:00,156.39,156.67,155.92,156.31,11426.0,135.8111,136.0543,135.403,135.7417,11426.0
2019-09-18 14:10:00,156.06,156.17,155.43,155.45,22567.0,135.5246,135.6201,134.9775,134.9948,22567.0
2019-09-18 14:20:00,155.31,155.7,155.31,155.46,8129.0,134.8732,135.2119,134.8732,135.0035,8129.0
2019-09-18 14:30:00,155.37,155.57,155.22,155.34,8289.0,134.9253,135.099,134.7951,134.8993,8289.0
2019-09-18 14:40:00,155.46,155.7,155.17,155.38,11365.0,135.0035,135.2119,134.7517,134.934,11365.0
2019-09-18 14:50:00,155.41,155.89,155.35,155.62,8170.0,134.9601,135.3769,134.908,135.1425,8170.0
2019-09-18 15:00:00,155.66,155.79,155.32,155.79,23458.0,135.1772,135.2901,134.8819,135.2901,23458.0
2019-09-18 15:10:00,155.86,156.13,155.83,156.08,11739.0,135.3509,135.5853,135.3248,135.5419,11739.0
2019-09-18 15:20:00,156.09,156.31,156.0,156.3,14269.0,135.5506,135.7417,135.4724,135.733,14269.0
2019-09-18 15:30:00,156.37,157.11,156.35,156.97,13592.0,135.7938,136.4364,135.7764,136.3148,13592.0
2019-09-18 15:40:00,156.99,157.42,156.99,157.27,34648.0,136.3322,136.7056,136.3322,136.5753,34648.0
2019-09-18 15:50:00,157.29,157.4,157.06,157.3,52143.0,136.5927,136.6882,136.393,136.6014,52143.0
2019-09-19 09:30:00,157.34,157.75,156.65,156.65,13601.0,136.6361,136.9922,136.0369,136.0369,13601.0
2019-09-19 09:40:00,156.65,156.83,156.49,156.78,12597.0,136.0369,136.1932,135.898,136.1498,12597.0
2019-09-19 09:50:00,156.87,157.47,156.84,157.31,13231.0,136.228,136.749,136.2019,136.6101,13231.0
2019-09-19 10:00:00,157.33,157.41,156.91,157.07,4695.0,136.6274,136.6969,136.2627,136.4017,4695.0
2019-09-19 10:10:00,157.03,157.19,156.91,157.0,8931.0,136.3669,136.5059,136.2627,136.3409,8931.0
2019-09-19 10:20:00,157.08,157.37,156.92,157.07,22933.0,136.4103,136.6622,136.2714,136.4017,22933.0
2019-09-19 10:30:00,156.98,157.38,156.95,157.25,4931.0,136.3235,136.6709,136.2974,136.558,4931.0
2019-09-19 10:40:00,157.27,157.42,157.23,157.39,6891.0,136.5753,136.7056,136.5406,136.6795,6891.0
2019-09-19 10:50:00,157.36,157.44,157.2,157.26,6511.0,136.6535,136.723,136.5145,136.5666,6511.0
2019-09-19 11:00:00,157.14,157.37,157.14,157.3,9765.0,136.4624,136.6622,136.4624,136.6014,9765.0
2019-09-19 11:10:00,157.37,157.53,157.28,157.52,4527.0,136.6622,136.8011,136.584,136.7924,4527.0
2019-09-19 11:20:00,157.5,157.57,157.36,157.39,5717.0,136.7751,136.8359,136.6535,136.6795,5717.0
2019-09-19 11:30:00,157.43,157.72,157.39,157.65,7960.0,136.7143,136.9661,136.6795,136.9053,7960.0
2019-09-19 11:40:00,157.67,157.72,157.53,157.53,8886.0,136.9227,136.9661,136.8011,136.8011,8886.0
2019-09-19 11:50:00,157.5,157.57,157.3,157.32,11847.0,136.7751,136.8359,136.6014,136.6188,11847.0
2019-09-19 12:00:00,157.4,157.64,157.38,157.62,5960.0,136.6882,136.8966,136.6709,136.8793,5960.0
2019-09-19 12:10:00,157.62,157.64,157.39,157.39,19917.0,136.8793,136.8966,136.6795,136.6795,19917.0
2019-09-19 12:20:00,157.37,157.37,156.96,156.96,9716.0,136.6622,136.6622,136.3061,136.3061,9716.0
2019-09-19 12:30:00,156.94,157.34,156.94,157.34,5209.0,136.2888,136.6361,136.2888,136.6361,5209.0
2019-09-19 12:40:00,157.36,157.44,157.29,157.35,5244.0,136.6535,136.723,136.5927,136.6448,5244.0
2019-09-19 12:50:00,157.33,157.33,157.13,157.18,3599.0,136.6274,136.6274,136.4538,136.4972,3599.0
2019-09-19 13:00:00,157.13,157.35,157.07,157.09,5376.0,136.4538,136.6448,136.4017,136.419,5376.0
2019-09-19 13:10:00,157.12,157.15,156.99,157.15,3562.0,136.4451,136.4711,136.3322,136.4711,3562.0
2019-09-19 13:20:00,157.12,157.2,157.1,157.2,2900.0,136.4451,136.5145,136.4277,136.5145,2900.0
2019-09-19 13:30:00,157.19,157.19,156.82,156.86,5943.0,136.5059,136.5059,136.1845,136.2193,5943.0
2019-09-19 13:40:00,156.84,156.84,156.56,156.8,7214.0,136.2019,136.2019,135.9588,136.1672,7214.0
2019-09-19 13:50:00,156.76,156.92,156.76,156.91,5257.0,136.1324,136.2714,136.1324,136.2627,5257.0
2019-09-19 14:00:00,156.92,157.07,156.92,156.93,3589.0,136.2714,136.4017,136.2714,136.2801,3589.0
2019-09-19 14:10:00,157.0,157.09,156.96,157.02,9420.0,136.3409,136.419,136.3061,136.3582,9420.0
2019-09-19 14:20:00,157.07,157.07,156.96,156.98,3006.0,136.4017,136.4017,136.3061,136.3235,3006.0
2019-09-19 14:30:00,156.91,156.91,156.73,156.75,5552.0,136.2627,136.2627,136.1064,136.1238,5552.0
2019-09-19 14:40:00,156.73,156.85,156.63,156.66,4124.0,136.1064,136.2106,136.0195,136.0456,4124.0
2019-09-19 14:50:00,156.75,156.75,156.6,156.66,8129.0,136.1238,136.1238,135.9935,136.0456,8129.0
2019-09-19 15:00:00,156.68,156.71,156.33,156.44,6137.0,136.063,136.089,135.759,135.8546,6137.0
2019-09-19 15:10:00,156.45,156.51,156.4,156.5,3300.0,135.8632,135.9153,135.8198,135.9067,3300.0
2019-09-19 15:20:00,156.53,156.53,156.3,156.36,20980.0,135.9327,135.9327,135.733,135.7851,20980.0
2019-09-19 15:30:00,156.35,156.35,156.06,156.2,10743.0,135.7764,135.7764,135.5246,135.6461,10743.0
2019-09-19 15:40:00,156.18,156.2,155.85,155.87,13901.0,135.6288,135.6461,135.3422,135.3596,13901.0
2019-09-19 15:50:00,155.87,155.98,155.63,155.8,53900.0,135.3596,135.4551,135.1511,135.2988,53900.0
2019-09-20 09:30:00,156.16,156.92,155.69,156.52,303486.0,135.6114,136.2714,135.2032,135.924,303486.0
2019-09-20 09:40:00,156.42,156.42,155.51,155.51,3231.0,135.8372,135.8372,135.0469,135.0469,3231.0
2019-09-20 09:50:00,155.53,155.76,155.35,155.58,6766.0,135.0643,135.264,134.908,135.1077,6766.0
2019-09-20 10:00:00,155.56,156.06,155.5,155.9,5774.0,135.0903,135.5246,135.0382,135.3856,5774.0
2019-09-20 10:10:00,155.88,155.99,155.63,155.84,9214.0,135.3682,135.4638,135.1511,135.3335,9214.0
2019-09-20 10:20:00,155.86,156.36,155.76,156.24,11051.0,135.3509,135.7851,135.264,135.6809,11051.0
2019-09-20 10:30:00,156.24,156.42,156.06,156.06,7374.0,135.6809,135.8372,135.5246,135.5246,7374.0
2019-09-20 10:40:00,156.1,156.11,155.93,156.01,6231.0,135.5593,135.568,135.4117,135.4811,6231.0
2019-09-20 10:50:00,155.91,156.17,155.79,156.11,8185.0,135.3943,135.6201,135.2901,135.568,8185.0
2019-09-20 11:00:00,156.04,156.31,155.98,156.31,26254.0,135.5072,135.7417,135.4551,135.7417,26254.0
2019-09-20 11:10:00,156.3,156.42,156.15,156.23,4468.0,135.733,135.8372,135.6027,135.6722,4468.0
2019-09-20 11:20:00,156.3,156.53,156.2,156.5,6743.0,135.733,135.9327,135.6461,135.9067,6743.0
2019-09-20 11:30:00,156.53,156.64,156.32,156.38,17191.0,135.9327,136.0282,135.7503,135.8024,17191.0
2019-09-20 11:40:00,156.4,156.54,156.32,156.46,29991.0,135.8198,135.9414,135.7503,135.8719,29991.0
2019-09-20 11:50:00,156.48,156.82,156.48,156.77,4010.0,135.8893,136.1845,135.8893,136.1411,4010.0
2019-09-20 12:00:00,156.71,157.01,156.7,157.01,5495.0,136.089,136.3495,136.0803,136.3495,5495.0
2019-09-20 12:10:00,157.06,157.12,157.01,157.04,8184.0,136.393,136.4451,136.3495,136.3756,8184.0
2019-09-20 12:20:00,157.05,157.12,156.95,157.07,4509.0,136.3843,136.4451,136.2974,136.4017,4509.0
2019-09-20 12:30:00,157.01,157.02,156.76,156.85,5498.0,136.3495,136.3582,136.1324,136.2106,5498.0
2019-09-20 12:40:00,156.81,156.81,156.64,156.67,4596.0,136.1759,136.1759,136.0282,136.0543,4596.0
2019-09-20 12:50:00,156.7,156.78,156.64,156.67,6017.0,136.0803,136.1498,136.0282,136.0543,6017.0
2019-09-20 13:00:00,156.69,156.78,156.67,156.75,3581.0,136.0717,136.1498,136.0543,136.1238,3581.0
2019-09-20 13:10:00,156.72,156.72,154.65,155.35,18859.0,136.0977,136.0977,134.3001,134.908,18859.0
2019-09-20 13:20:00,155.19,155.58,154.98,155.48,9292.0,134.769,135.1077,134.5867,135.0209,9292.0
2019-09-20 13:30:00,155.47,155.6,155.29,155.36,15661.0,135.0122,135.1251,134.8559,134.9167,15661.0
2019-09-20 13:40:00,155.33,155.5,155.17,155.24,14101.0,134.8906,135.0382,134.7517,134.8125,14101.0
2019-09-20 13:50:00,155.37,155.64,155.19,155.64,7253.0,134.9253,135.1598,134.769,135.1598,7253.0
2019-09-20 14:00:00,155.71,155.96,155.59,155.7,13578.0,135.2206,135.4377,135.1164,135.2119,13578.0
2019-09-20 14:10:00,155.75,155.89,155.58,155.86,9848.0,135.2553,135.3769,135.1077,135.3509,9848.0
2019-09-20 14:20:00,155.75,155.91,155.62,155.84,19743.0,135.2553,135.3943,135.1425,135.3335,19743.0
2019-09-20 14:30:00,155.92,156.1,155.84,156.05,9309.0,135.403,135.5593,135.3335,135.5159,9309.0
2019-09-20 14:40:00,156.07,156.13,155.99,156.06,11670.0,135.5332,135.5853,135.4638,135.5246,11670.0
2019-09-20 14:50:00,156.06,156.08,155.82,155.87,9408.0,135.5246,135.5419,135.3161,135.3596,9408.0
2019-09-20 15:00:00,155.8,155.83,155.71,155.71,4956.0,135.2988,135.3248,135.2206,135.2206,4956.0
2019-09-20 15:10:00,155.69,155.78,155.6,155.63,8379.0,135.2032,135.2814,135.1251,135.1511,8379.0
2019-09-20 15:20:00,155.6,155.62,155.15,155.19,14258.0,135.1251,135.1425,134.7343,134.769,14258.0
2019-09-20 15:30:00,155.26,155.48,155.13,155.48,20616.0,134.8298,135.0209,134.7169,135.0209,20616.0
2019-09-20 15:40:00,155.49,155.49,155.14,155.2,35117.0,135.0296,135.0296,134.7256,134.7777,35117.0
2019-09-20 15:50:00,155.24,155.69,155.04,155.06,121670.0,134.8125,135.2032,134.6388,134.6561,121670.0
2019-09-23 09:30:00,149.17,154.53,149.0,153.96,111432.0,129.5412,134.1959,129.3936,133.7009,111432.0
2019-09-23 09:40:00,153.96,154.1,153.05,153.52,35663.0,133.7009,133.8225,132.9106,133.3188,35663.0
2019-09-23 09:50:00,153.5,153.61,152.84,153.05,32935.0,133.3014,133.3969,132.7283,132.9106,32935.0
2019-09-23 10:00:00,152.98,153.22,152.08,152.29,43918.0,132.8498,133.0583,132.0683,132.2506,43918.0
2019-09-23 10:10:00,152.24,152.66,152.23,152.66,12680.0,132.2072,132.5719,132.1985,132.5719,12680.0
2019-09-23 10:20:00,152.69,152.83,152.5,152.73,10259.0,132.598,132.7196,132.433,132.6327,10259.0
2019-09-23 10:30:00,152.74,152.89,152.65,152.73,13001.0,132.6414,132.7717,132.5633,132.6327,13001.0
2019-09-23 10:40:00,152.74,152.8,152.4,152.44,14803.0,132.6414,132.6935,132.3462,132.3809,14803.0
2019-09-23 10:50:00,152.48,152.69,152.4,152.52,27443.0,132.4156,132.598,132.3462,132.4504,27443.0
2019-09-23 11:00:00,152.58,153.05,152.56,152.61,27797.0,132.5025,132.9106,132.4851,132.5285,27797.0
2019-09-23 11:10:00,152.61,153.06,152.59,153.01,10106.0,132.5285,132.9193,132.5112,132.8759,10106.0
2019-09-23 11:20:00,153.03,153.42,153.02,153.21,34080.0,132.8933,133.2319,132.8846,133.0496,34080.0
2019-09-23 11:30:00,153.22,153.51,153.22,153.4,21374.0,133.0583,133.3101,133.0583,133.2146,21374.0
2019-09-23 11:40:00,153.39,153.75,153.39,153.66,8341.0,133.2059,133.5185,133.2059,133.4404,8341.0
2019-09-23 11:50:00,153.61,153.76,153.55,153.76,8660.0,133.3969,133.5272,133.3448,133.5272,8660.0
2019-09-23 12:00:00,153.76,153.86,153.59,153.85,11768.0,133.5272,133.614,133.3796,133.6054,11768.0
2019-09-23 12:10:00,153.85,153.95,153.75,153.78,19142.0,133.6054,133.6922,133.5185,133.5446,19142.0
2019-09-23 12:20:00,153.78,153.83,153.7,153.74,12600.0,133.5446,133.588,133.4751,133.5098,12600.0
2019-09-23 12:30:00,153.73,153.89,153.71,153.89,14570.0,133.5012,133.6401,133.4838,133.6401,14570.0
2019-09-23 12:40:00,153.87,153.95,153.85,153.92,5784.0,133.6227,133.6922,133.6054,133.6661,5784.0
2019-09-23 12:50:00,153.86,153.95,153.7,153.77,14876.0,133.614,133.6922,133.4751,133.5359,14876.0
2019-09-23 13:00:00,153.79,153.82,153.72,153.78,16299.0,133.5533,133.5793,133.4925,133.5446,16299.0
2019-09-23 13:10:00,153.76,153.84,153.71,153.75,14869.0,133.5272,133.5967,133.4838,133.5185,14869.0
2019-09-23 13:20:00,153.75,154.15,153.67,154.15,17713.0,133.5185,133.8659,133.449,133.8659,17713.0
2019-09-23 13:30:00,154.11,154.32,154.04,154.32,7030.0,133.8311,134.0135,133.7704,134.0135,7030.0
2019-09-23 13:40:00,154.29,154.43,154.28,154.31,5186.0,133.9875,134.109,133.9788,134.0048,5186.0
2019-09-23 13:50:00,154.33,154.49,154.33,154.41,6444.0,134.0222,134.1611,134.0222,134.0917,6444.0
2019-09-23 14:00:00,154.37,154.37,154.18,154.22,10591.0,134.0569,134.0569,133.8919,133.9267,10591.0
2019-09-23 14:10:00,154.21,154.37,154.21,154.31,15579.0,133.918,134.0569,133.918,134.0048,15579.0
2019-09-23 14:20:00,154.31,154.65,154.27,154.58,17526.0,134.0048,134.3001,133.9701,134.2393,17526.0
2019-09-23 14:30:00,154.59,154.59,154.45,154.49,15703.0,134.248,134.248,134.1264,134.1611,15703.0
2019-09-23 14:40:00,154.49,154.7,154.49,154.57,13864.0,134.1611,134.3435,134.1611,134.2306,13864.0
2019-09-23 14:50:00,154.54,154.59,154.49,154.55,8790.0,134.2046,134.248,134.1611,134.2132,8790.0
2019-09-23 15:00:00,154.55,154.92,154.51,154.81,15085.0,134.2132,134.5346,134.1785,134.439,15085.0
2019-09-23 15:10:00,154.87,155.1,154.79,155.1,15904.0,134.4911,134.6909,134.4217,134.6909,15904.0
2019-09-23 15:20:00,155.07,155.07,154.9,154.96,20435.0,134.6648,134.6648,134.5172,134.5693,20435.0
2019-09-23 15:30:00,154.95,154.96,154.53,154.69,36364.0,134.5606,134.5693,134.1959,134.3348,36364.0
2019-09-23 15:40:00,154.67,154.83,154.61,154.77,32835.0,134.3175,134.4564,134.2654,134.4043,32835.0
2019-09-23 15:50:00,154.78,154.89,154.24,154.33,120150.0,134.413,134.5085,133.944,134.0222,120150.0
2019-09-24 09:30:00,154.39,154.94,153.78,154.79,30183.0,134.0743,134.5519,133.5446,134.4217,30183.0
2019-09-24 09:40:00,154.77,154.79,153.74,153.74,22943.0,134.4043,134.4217,133.5098,133.5098,22943.0
2019-09-24 09:50:00,153.77,154.19,153.52,153.7,17071.0,133.5359,133.9006,133.3188,133.4751,17071.0
2019-09-24 10:00:00,153.76,153.79,152.42,152.42,23711.0,133.5272,133.5533,132.3635,132.3635,23711.0
2019-09-24 10:10:00,152.43,152.71,152.32,152.47,18637.0,132.3722,132.6154,132.2767,132.407,18637.0
2019-09-24 10:20:00,152.5,152.63,152.0,152.54,24252.0,132.433,132.5459,131.9988,132.4677,24252.0
2019-09-24 10:30:00,152.57,153.21,152.57,153.0,13843.0,132.4938,133.0496,132.4938,132.8672,13843.0
2019-09-24 10:40:00,153.04,153.32,152.58,152.7,30344.0,132.9019,133.1451,132.5025,132.6067,30344.0
2019-09-24 10:50:00,152.71,153.12,152.68,153.12,14252.0,132.6154,132.9714,132.5893,132.9714,14252.0
2019-09-24 11:00:00,153.18,153.18,152.81,152.82,10754.0,133.0235,133.0235,132.7022,132.7109,10754.0
2019-09-24 11:10:00,152.88,153.34,152.88,153.1,15524.0,132.763,133.1625,132.763,132.9541,15524.0
2019-09-24 11:20:00,153.12,153.22,153.09,153.1,19404.0,132.9714,133.0583,132.9454,132.9541,19404.0
2019-09-24 11:30:00,153.08,153.09,152.75,152.78,11243.0,132.9367,132.9454,132.6501,132.6762,11243.0
2019-09-24 11:40:00,152.7,152.88,152.58,152.8,12496.0,132.6067,132.763,132.5025,132.6935,12496.0
2019-09-24 11:50:00,152.82,152.9,152.51,152.69,10600.0,132.7109,132.7804,132.4417,132.598,10600.0
2019-09-24 12:00:00,152.61,153.09,152.55,153.0,9497.0,132.5285,132.9454,132.4764,132.8672,9497.0
2019-09-24 12:10:00,152.96,152.96,152.57,152.59,12695.0,132.8325,132.8325,132.4938,132.5112,12695.0
2019-09-24 12:20:00,152.49,152.6,151.72,151.98,17717.0,132.4243,132.5198,131.7556,131.9814,17717.0
2019-09-24 12:30:00,151.95,151.97,151.57,151.58,8126.0,131.9554,131.9727,131.6254,131.6341,8126.0
2019-09-24 12:40:00,151.62,151.62,151.36,151.55,9964.0,131.6688,131.6688,131.443,131.608,9964.0
2019-09-24 12:50:00,151.51,151.55,151.1,151.1,29411.0,131.5733,131.608,131.2172,131.2172,29411.0
2019-09-24 13:00:00,151.13,151.63,151.1,151.57,16707.0,131.2433,131.6775,131.2172,131.6254,16707.0
2019-09-24 13:10:00,151.54,151.54,151.13,151.31,13286.0,131.5993,131.5993,131.2433,131.3996,13286.0
2019-09-24 13:20:00,151.25,151.39,151.07,151.15,12403.0,131.3475,131.4691,131.1912,131.2606,12403.0
2019-09-24 13:30:00,151.18,151.81,151.18,151.81,14553.0,131.2867,131.8338,131.2867,131.8338,14553.0
2019-09-24 13:40:00,151.86,152.08,151.78,152.06,8601.0,131.8772,132.0683,131.8077,132.0509,8601.0
2019-09-24 13:50:00,152.1,152.21,151.79,152.02,23236.0,132.0856,132.1812,131.8164,132.0162,23236.0
2019-09-24 14:00:00,152.02,152.02,151.57,151.57,14919.0,132.0162,132.0162,131.6254,131.6254,14919.0
2019-09-24 14:10:00,151.58,152.98,151.54,152.95,22727.0,131.6341,132.8498,131.5993,132.8238,22727.0
2019-09-24 14:20:00,152.88,152.92,152.43,152.66,30886.0,132.763,132.7977,132.3722,132.5719,30886.0
2019-09-24 14:30:00,152.62,152.75,152.0,152.29,22629.0,132.5372,132.6501,131.9988,132.2506,22629.0
2019-09-24 14:40:00,152.3,152.33,152.0,152.09,23518.0,132.2593,132.2854,131.9988,132.077,23518.0
2019-09-24 14:50:00,152.12,152.22,151.88,151.9,29499.0,132.103,132.1898,131.8946,131.912,29499.0
2019-09-24 15:00:00,151.92,152.06,151.74,152.03,9762.0,131.9293,132.0509,131.773,132.0248,9762.0
2019-09-24 15:10:00,152.01,152.49,152.0,152.24,11362.0,132.0075,132.4243,131.9988,132.2072,11362.0
2019-09-24 15:20:00,152.25,152.25,151.86,152.1,11423.0,132.2159,132.2159,131.8772,132.0856,11423.0
2019-09-24 15:30:00,151.99,152.0,151.72,151.85,16467.0,131.9901,131.9988,131.7556,131.8685,16467.0
2019-09-24 15:40:00,151.85,152.35,151.8,152.35,27091.0,131.8685,132.3027,131.8251,132.3027,27091.0
2019-09-24 15:50:00,152.25,152.32,151.96,152.22,68705.0,132.2159,132.2767,131.9641,132.1898,68705.0
2019-09-25 09:30:00,152.38,153.94,152.32,153.79,16106.0,132.3288,133.6835,132.2767,133.5533,16106.0
2019-09-25 09:40:00,153.86,153.95,153.02,153.13,14191.0,133.614,133.6922,132.8846,132.9801,14191.0
2019-09-25 09:50:00,153.08,153.12,152.61,152.93,15488.0,132.9367,132.9714,132.5285,132.8064,15488.0
2019-09-25 10:00:00,152.87,153.17,152.33,153.06,16647.0,132.7543,133.0148,132.2854,132.9193,16647.0
2019-09-25 10:10:00,153.06,153.37,152.85,152.95,16620.0,132.9193,133.1885,132.7369,132.8238,16620.0
2019-09-25 10:20:00,152.98,153.5,152.88,153.41,14979.0,132.8498,133.3014,132.763,133.2233,14979.0
2019-09-25 10:30:00,153.41,153.87,153.41,153.7,17935.0,133.2233,133.6227,133.2233,133.4751,17935.0
2019-09-25 10:40:00,153.68,153.73,153.46,153.63,15014.0,133.4577,133.5012,133.2667,133.4143,15014.0
2019-09-25 10:50:00,153.59,154.34,153.49,154.05,8725.0,133.3796,134.0309,133.2927,133.779,8725.0
2019-09-25 11:00:00,154.07,154.17,153.76,153.76,10026.0,133.7964,133.8833,133.5272,133.5272,10026.0
2019-09-25 11:10:00,153.79,154.01,153.65,153.93,13564.0,133.5533,133.7443,133.4317,133.6748,13564.0
2019-09-25 11:20:00,153.93,154.14,153.74,153.8,18373.0,133.6748,133.8572,133.5098,133.5619,18373.0
2019-09-25 11:30:00,153.8,153.95,153.77,153.84,6177.0,133.5619,133.6922,133.5359,133.5967,6177.0
2019-09-25 11:40:00,153.86,153.91,153.63,153.63,7133.0,133.614,133.6575,133.4143,133.4143,7133.0
2019-09-25 11:50:00,153.7,153.72,153.55,153.7,5442.0,133.4751,133.4925,133.3448,133.4751,5442.0
2019-09-25 12:00:00,153.78,154.02,153.74,154.02,16904.0,133.5446,133.753,133.5098,133.753,16904.0
2019-09-25 12:10:00,153.91,154.07,153.86,153.94,5965.0,133.6575,133.7964,133.614,133.6835,5965.0
2019-09-25 12:20:00,153.99,154.08,153.95,154.05,4103.0,133.7269,133.8051,133.6922,133.779,4103.0
2019-09-25 12:30:00,154.07,154.16,154.02,154.06,5105.0,133.7964,133.8746,133.753,133.7877,5105.0
2019-09-25 12:40:00,154.06,154.14,154.0,154.11,9358.0,133.7877,133.8572,133.7356,133.8311,9358.0
2019-09-25 12:50:00,154.17,154.37,154.07,154.13,18326.0,133.8833,134.0569,133.7964,133.8485,18326.0
2019-09-25 13:00:00,154.14,154.38,154.12,154.33,3758.0,133.8572,134.0656,133.8398,134.0222,3758.0
2019-09-25 13:10:00,154.35,154.66,154.34,154.49,12581.0,134.0396,134.3088,134.0309,134.1611,12581.0
2019-09-25 13:20:00,154.47,154.54,154.45,154.52,12367.0,134.1438,134.2046,134.1264,134.1872,12367.0
2019-09-25 13:30:00,154.54,154.65,154.5,154.54,3650.0,134.2046,134.3001,134.1698,134.2046,3650.0
2019-09-25 13:40:00,154.55,154.75,154.53,154.71,18565.0,134.2132,134.3869,134.1959,134.3522,18565.0
2019-09-25 13:50:00,154.67,154.83,154.63,154.72,11823.0,134.3175,134.4564,134.2827,134.3609,11823.0
2019-09-25 14:00:00,154.75,155.01,154.75,154.84,9022.0,134.3869,134.6127,134.3869,134.4651,9022.0
2019-09-25 14:10:00,154.78,154.96,154.73,154.77,4187.0,134.413,134.5693,134.3696,134.4043,4187.0
2019-09-25 14:20:00,154.69,154.72,154.6,154.64,3626.0,134.3348,134.3609,134.2567,134.2914,3626.0
2019-09-25 14:30:00,154.64,154.7,154.44,154.44,9392.0,134.2914,134.3435,134.1177,134.1177,9392.0
2019-09-25 14:40:00,154.47,154.52,154.35,154.48,11448.0,134.1438,134.1872,134.0396,134.1525,11448.0
2019-09-25 14:50:00,154.46,154.57,154.43,154.52,13190.0,134.1351,134.2306,134.109,134.1872,13190.0
2019-09-25 15:00:00,154.5,154.7,154.49,154.57,5966.0,134.1698,134.3435,134.1611,134.2306,5966.0
2019-09-25 15:10:00,154.64,154.64,154.57,154.6,4962.0,134.2914,134.2914,134.2306,134.2567,4962.0
2019-09-25 15:20:00,154.59,154.68,154.58,154.61,8628.0,134.248,134.3261,134.2393,134.2654,8628.0
2019-09-25 15:30:00,154.63,154.63,154.54,154.59,11531.0,134.2827,134.2827,134.2046,134.248,11531.0
2019-09-25 15:40:00,154.59,154.76,154.59,154.72,24189.0,134.248,134.3956,134.248,134.3609,24189.0
2019-09-25 15:50:00,154.7,154.8,154.57,154.58,64564.0,134.3435,134.4304,134.2306,134.2393,64564.0
2019-09-26 09:30:00,154.55,154.97,153.86,154.05,16748.0,134.2132,134.578,133.614,133.779,16748.0
2019-09-26 09:40:00,154.04,154.67,154.04,154.63,5412.0,133.7704,134.3175,133.7704,134.2827,5412.0
2019-09-26 09:50:00,154.57,154.62,154.06,154.38,5039.0,134.2306,134.274,133.7877,134.0656,5039.0
2019-09-26 10:00:00,154.4,154.87,154.31,154.58,11236.0,134.083,134.4911,134.0048,134.2393,11236.0
2019-09-26 10:10:00,154.56,154.76,154.46,154.55,12071.0,134.2219,134.3956,134.1351,134.2132,12071.0
2019-09-26 10:20:00,154.51,155.07,154.5,155.07,15037.0,134.1785,134.6648,134.1698,134.6648,15037.0
2019-09-26 10:30:00,155.05,155.13,154.72,155.13,11421.0,134.6475,134.7169,134.3609,134.7169,11421.0
2019-09-26 10:40:00,155.14,155.51,155.0,155.51,13181.0,134.7256,135.0469,134.604,135.0469,13181.0
2019-09-26 10:50:00,155.45,155.86,155.31,155.49,53586.0,134.9948,135.3509,134.8732,135.0296,53586.0
2019-09-26 11:00:00,155.49,155.64,155.0,155.14,46679.0,135.0296,135.1598,134.604,134.7256,46679.0
2019-09-26 11:10:00,155.06,155.2,154.65,154.75,9289.0,134.6561,134.7777,134.3001,134.3869,9289.0
2019-09-26 11:20:00,154.64,154.79,154.48,154.73,6634.0,134.2914,134.4217,134.1525,134.3696,6634.0
2019-09-26 11:30:00,154.76,155.24,154.53,155.19,8661.0,134.3956,134.8125,134.1959,134.769,8661.0
2019-09-26 11:40:00,155.16,155.28,155.07,155.24,20444.0,134.743,134.8472,134.6648,134.8125,20444.0
2019-09-26 11:50:00,155.24,155.25,155.0,155.2,10109.0,134.8125,134.8211,134.604,134.7777,10109.0
2019-09-26 12:00:00,155.15,155.5,154.94,155.45,9340.0,134.7343,135.0382,134.5519,134.9948,9340.0
2019-09-26 12:10:00,155.39,155.68,155.37,155.63,10105.0,134.9427,135.1946,134.9253,135.1511,10105.0
2019-09-26 12:20:00,155.61,155.81,155.38,155.72,15539.0,135.1338,135.3075,134.934,135.2293,15539.0
2019-09-26 12:30:00,155.68,155.95,155.66,155.95,3116.0,135.1946,135.429,135.1772,135.429,3116.0
2019-09-26 12:40:00,155.87,155.95,155.73,155.93,12026.0,135.3596,135.429,135.238,135.4117,12026.0
2019-09-26 12:50:00,155.86,155.89,155.78,155.87,5809.0,135.3509,135.3769,135.2814,135.3596,5809.0
2019-09-26 13:00:00,155.89,155.9,155.72,155.85,5008.0,135.3769,135.3856,135.2293,135.3422,5008.0
2019-09-26 13:10:00,155.8,155.84,155.5,155.53,13338.0,135.2988,135.3335,135.0382,135.0643,13338.0
2019-09-26 13:20:00,155.45,155.46,155.29,155.32,4902.0,134.9948,135.0035,134.8559,134.8819,4902.0
2019-09-26 13:30:00,155.26,155.33,155.01,155.29,9621.0,134.8298,134.8906,134.6127,134.8559,9621.0
2019-09-26 13:40:00,155.24,155.27,155.08,155.08,5032.0,134.8125,134.8385,134.6735,134.6735,5032.0
2019-09-26 13:50:00,154.96,155.27,154.81,155.24,12782.0,134.5693,134.8385,134.439,134.8125,12782.0
2019-09-26 14:00:00,155.24,155.61,155.24,155.61,8215.0,134.8125,135.1338,134.8125,135.1338,8215.0
2019-09-26 14:10:00,155.54,155.58,155.36,155.47,5708.0,135.073,135.1077,134.9167,135.0122,5708.0
2019-09-26 14:20:00,155.45,155.5,155.35,155.42,6055.0,134.9948,135.0382,134.908,134.9688,6055.0
2019-09-26 14:30:00,155.4,155.42,155.34,155.42,4761.0,134.9514,134.9688,134.8993,134.9688,4761.0
2019-09-26 14:40:00,155.39,155.6,155.35,155.6,12177.0,134.9427,135.1251,134.908,135.1251,12177.0
2019-09-26 14:50:00,155.59,155.59,155.34,155.34,9496.0,135.1164,135.1164,134.8993,134.8993,9496.0
2019-09-26 15:00:00,155.35,155.49,155.26,155.39,7918.0,134.908,135.0296,134.8298,134.9427,7918.0
2019-09-26 15:10:00,155.42,155.6,155.41,155.54,7084.0,134.9688,135.1251,134.9601,135.073,7084.0
2019-09-26 15:20:00,155.51,155.9,155.46,155.87,16913.0,135.0469,135.3856,135.0035,135.3596,16913.0
2019-09-26 15:30:00,155.9,156.37,155.8,155.99,35717.0,135.3856,135.7938,135.2988,135.4638,35717.0
2019-09-26 15:40:00,155.95,156.02,155.65,155.65,22431.0,135.429,135.4898,135.1685,135.1685,22431.0
2019-09-26 15:50:00,155.65,155.71,155.21,155.33,82868.0,135.1685,135.2206,134.7864,134.8906,82868.0
2019-09-27 09:30:00,155.0,155.21,154.54,154.79,15204.0,135.5336,135.7172,135.1314,135.35,15204.0
2019-09-27 09:40:00,155.0,155.04,154.7,154.71,3444.0,135.5336,135.5686,135.2713,135.28,3444.0
2019-09-27 09:50:00,154.78,154.78,154.27,154.35,22564.0,135.3412,135.3412,134.8953,134.9652,22564.0
2019-09-27 10:00:00,154.26,155.0,154.16,154.41,10709.0,134.8865,135.5336,134.7991,135.0177,10709.0
2019-09-27 10:10:00,154.5,154.74,154.5,154.65,11121.0,135.0964,135.3063,135.0964,135.2276,11121.0
2019-09-27 10:20:00,154.65,154.79,154.53,154.75,7839.0,135.2276,135.35,135.1226,135.315,7839.0
2019-09-27 10:30:00,154.79,155.24,154.72,155.21,10100.0,135.35,135.7435,135.2888,135.7172,10100.0
2019-09-27 10:40:00,155.21,155.29,154.92,155.29,32485.0,135.7172,135.7872,135.4636,135.7872,32485.0
2019-09-27 10:50:00,155.31,155.5,155.2,155.43,2889.0,135.8047,135.9708,135.7085,135.9096,2889.0
2019-09-27 11:00:00,155.46,155.58,155.4,155.42,4042.0,135.9358,136.0408,135.8834,135.9009,4042.0
2019-09-27 11:10:00,155.42,155.42,155.01,155.04,4163.0,135.9009,135.9009,135.5423,135.5686,4163.0
2019-09-27 11:20:00,155.0,155.01,154.83,154.91,4806.0,135.5336,135.5423,135.3849,135.4549,4806.0
2019-09-27 11:30:00,154.87,154.94,153.41,153.81,13386.0,135.4199,135.4811,134.1433,134.493,13386.0
2019-09-27 11:40:00,153.75,154.47,153.74,154.29,12247.0,134.4406,135.0702,134.4318,134.9128,12247.0
2019-09-27 11:50:00,154.25,154.97,154.13,154.75,5760.0,134.8778,135.5074,134.7729,135.315,5760.0
2019-09-27 12:00:00,154.73,154.85,154.29,154.37,10114.0,135.2975,135.4024,134.9128,134.9827,10114.0
2019-09-27 12:10:00,154.41,154.61,154.14,154.2,7423.0,135.0177,135.1926,134.7816,134.8341,7423.0
2019-09-27 12:20:00,154.2,154.3,154.14,154.25,2656.0,134.8341,134.9215,134.7816,134.8778,2656.0
2019-09-27 12:30:00,154.24,154.42,154.12,154.34,5379.0,134.869,135.0264,134.7641,134.9565,5379.0
2019-09-27 12:40:00,154.36,154.45,153.98,153.98,5535.0,134.974,135.0527,134.6417,134.6417,5535.0
2019-09-27 12:50:00,153.97,154.18,153.9,153.97,10927.0,134.633,134.8166,134.5717,134.633,10927.0
2019-09-27 13:00:00,153.9,154.57,153.88,154.49,12343.0,134.5717,135.1576,134.5543,135.0876,12343.0
2019-09-27 13:10:00,154.46,154.51,154.23,154.31,7318.0,135.0614,135.1051,134.8603,134.9303,7318.0
2019-09-27 13:20:00,154.39,154.46,154.25,154.46,3666.0,135.0002,135.0614,134.8778,135.0614,3666.0
2019-09-27 13:30:00,154.53,154.56,154.37,154.47,7906.0,135.1226,135.1489,134.9827,135.0702,7906.0
2019-09-27 13:40:00,154.5,154.66,154.28,154.28,3846.0,135.0964,135.2363,134.904,134.904,3846.0
2019-09-27 13:50:00,154.26,154.47,154.16,154.41,19974.0,134.8865,135.0702,134.7991,135.0177,19974.0
2019-09-27 14:00:00,154.36,154.36,154.04,154.04,5465.0,134.974,134.974,134.6942,134.6942,5465.0
2019-09-27 14:10:00,153.97,154.14,153.92,154.06,6000.0,134.633,134.7816,134.5892,134.7117,6000.0
2019-09-27 14:20:00,154.14,154.46,154.01,154.24,12651.0,134.7816,135.0614,134.6679,134.869,12651.0
2019-09-27 14:30:00,154.25,154.4,154.15,154.17,9740.0,134.8778,135.009,134.7903,134.8078,9740.0
2019-09-27 14:40:00,154.21,154.29,153.9,153.9,6885.0,134.8428,134.9128,134.5717,134.5717,6885.0
2019-09-27 14:50:00,153.94,153.98,153.8,153.91,8446.0,134.6067,134.6417,134.4843,134.5805,8446.0
2019-09-27 15:00:00,153.91,154.18,153.91,154.03,12921.0,134.5805,134.8166,134.5805,134.6854,12921.0
2019-09-27 15:10:00,154.03,154.42,154.03,154.36,6902.0,134.6854,135.0264,134.6854,134.974,6902.0
2019-09-27 15:20:00,154.42,154.69,154.38,154.49,17201.0,135.0264,135.2625,134.9915,135.0876,17201.0
2019-09-27 15:30:00,154.51,154.76,154.42,154.67,17082.0,135.1051,135.3237,135.0264,135.245,17082.0
2019-09-27 15:40:00,154.61,154.81,154.61,154.74,14438.0,135.1926,135.3675,135.1926,135.3063,14438.0
2019-09-27 15:50:00,154.74,155.06,154.59,154.9,59012.0,135.3063,135.5861,135.1751,135.4462,59012.0
2019-09-30 09:30:00,155.64,156.09,155.0,156.03,10981.0,136.0932,136.4867,135.5336,136.4342,10981.0
2019-09-30 09:40:00,156.08,156.08,155.28,155.64,10450.0,136.478,136.478,135.7784,136.0932,10450.0
2019-09-30 09:50:00,155.51,155.66,155.22,155.32,3629.0,135.9795,136.1107,135.726,135.8134,3629.0
2019-09-30 10:00:00,155.4,155.57,155.29,155.53,7978.0,135.8834,136.032,135.7872,135.997,7978.0
2019-09-30 10:10:00,155.58,155.75,155.55,155.58,6466.0,136.0408,136.1894,136.0145,136.0408,6466.0
2019-09-30 10:20:00,155.57,155.63,155.45,155.61,15917.0,136.032,136.0845,135.9271,136.067,15917.0
2019-09-30 10:30:00,155.59,155.7,155.5,155.64,2246.0,136.0495,136.1457,135.9708,136.0932,2246.0
2019-09-30 10:40:00,155.82,155.92,155.7,155.7,4920.0,136.2506,136.3381,136.1457,136.1457,4920.0
2019-09-30 10:50:00,155.94,156.1,155.85,156.09,6871.0,136.3555,136.4954,136.2768,136.4867,6871.0
2019-09-30 11:00:00,156.1,156.1,155.75,155.96,12364.0,136.4954,136.4954,136.1894,136.373,12364.0
2019-09-30 11:10:00,155.96,155.96,155.7,155.82,5100.0,136.373,136.373,136.1457,136.2506,5100.0
2019-09-30 11:20:00,155.99,156.27,155.97,156.27,6037.0,136.3993,136.6441,136.3818,136.6441,6037.0
2019-09-30 11:30:00,156.26,156.46,156.19,156.44,10427.0,136.6354,136.8102,136.5741,136.7927,10427.0
2019-09-30 11:40:00,156.37,156.66,156.36,156.4,11205.0,136.7315,136.9851,136.7228,136.7578,11205.0
2019-09-30 11:50:00,156.43,156.67,156.39,156.67,11296.0,136.784,136.9939,136.749,136.9939,11296.0
2019-09-30 12:00:00,156.7,156.89,156.63,156.64,15576.0,137.0201,137.1862,136.9589,136.9676,15576.0
2019-09-30 12:10:00,156.64,156.64,156.43,156.5,14177.0,136.9676,136.9676,136.784,136.8452,14177.0
2019-09-30 12:20:00,156.52,156.63,156.41,156.41,4414.0,136.8627,136.9589,136.7665,136.7665,4414.0
2019-09-30 12:30:00,156.47,156.49,156.12,156.17,4075.0,136.819,136.8365,136.5129,136.5567,4075.0
2019-09-30 12:40:00,156.19,156.22,155.89,155.89,2400.0,136.5741,136.6004,136.3118,136.3118,2400.0
2019-09-30 12:50:00,155.94,156.05,155.9,156.01,4428.0,136.3555,136.4517,136.3206,136.4168,4428.0
2019-09-30 13:00:00,156.02,156.14,155.91,155.98,5169.0,136.4255,136.5304,136.3293,136.3905,5169.0
2019-09-30 13:10:00,156.01,156.14,155.95,156.12,7751.0,136.4168,136.5304,136.3643,136.5129,7751.0
2019-09-30 13:20:00,156.13,156.33,156.13,156.29,6847.0,136.5217,136.6966,136.5217,136.6616,6847.0
2019-09-30 13:30:00,156.23,156.46,156.21,156.46,6153.0,136.6091,136.8102,136.5916,136.8102,6153.0
2019-09-30 13:40:00,156.4,156.6,156.33,156.56,6101.0,136.7578,136.9327,136.6966,136.8977,6101.0
2019-09-30 13:50:00,156.56,156.58,156.29,156.29,3487.0,136.8977,136.9152,136.6616,136.6616,3487.0
2019-09-30 14:00:00,156.33,156.36,156.22,156.36,4107.0,136.6966,136.7228,136.6004,136.7228,4107.0
2019-09-30 14:10:00,156.42,156.59,156.37,156.59,4988.0,136.7753,136.9239,136.7315,136.9239,4988.0
2019-09-30 14:20:00,156.59,156.6,156.42,156.46,9482.0,136.9239,136.9327,136.7753,136.8102,9482.0
2019-09-30 14:30:00,156.5,156.54,156.29,156.35,5514.0,136.8452,136.8802,136.6616,136.7141,5514.0
2019-09-30 14:40:00,156.35,156.49,156.3,156.33,3437.0,136.7141,136.8365,136.6703,136.6966,3437.0
2019-09-30 14:50:00,156.31,156.38,156.29,156.31,5631.0,136.6791,136.7403,136.6616,136.6791,5631.0
2019-09-30 15:00:00,156.34,156.45,156.28,156.39,13385.0,136.7053,136.8015,136.6528,136.749,13385.0
2019-09-30 15:10:00,156.41,156.52,156.36,156.44,6867.0,136.7665,136.8627,136.7228,136.7927,6867.0
2019-09-30 15:20:00,156.44,156.47,156.26,156.27,10400.0,136.7927,136.819,136.6354,136.6441,10400.0
2019-09-30 15:30:00,156.26,156.53,156.2,156.53,15790.0,136.6354,136.8714,136.5829,136.8714,15790.0
2019-09-30 15:40:00,156.5,156.76,156.42,156.51,23149.0,136.8452,137.0726,136.7753,136.854,23149.0
2019-09-30 15:50:00,156.5,156.72,156.42,156.42,82589.0,136.8452,137.0376,136.7753,136.7753,82589.0
2019-10-01 09:30:00,157.7,158.07,157.4,157.65,37686.0,137.8945,138.218,137.6322,137.8508,37686.0
2019-10-01 09:40:00,157.82,158.11,157.82,157.93,4559.0,137.9994,138.253,137.9994,138.0956,4559.0
2019-10-01 09:50:00,157.87,157.87,157.32,157.45,16790.0,138.0432,138.0432,137.5622,137.6759,16790.0
2019-10-01 10:00:00,157.24,157.34,155.03,155.07,18369.0,137.4923,137.5797,135.5598,135.5948,18369.0
2019-10-01 10:10:00,155.22,155.38,154.56,155.02,24198.0,135.726,135.8659,135.1489,135.5511,24198.0
2019-10-01 10:20:00,154.79,155.05,154.58,154.79,14179.0,135.35,135.5773,135.1663,135.35,14179.0
2019-10-01 10:30:00,154.95,155.02,154.34,154.58,16818.0,135.4899,135.5511,134.9565,135.1663,16818.0
2019-10-01 10:40:00,154.55,154.96,154.44,154.6,4713.0,135.1401,135.4986,135.0439,135.1838,4713.0
2019-10-01 10:50:00,154.59,154.84,154.41,154.42,19196.0,135.1751,135.3937,135.0177,135.0264,19196.0
2019-10-01 11:00:00,154.35,154.47,153.96,154.37,13114.0,134.9652,135.0702,134.6242,134.9827,13114.0
2019-10-01 11:10:00,154.35,154.37,153.72,153.76,17020.0,134.9652,134.9827,134.4144,134.4493,17020.0
2019-10-01 11:20:00,153.79,154.18,153.65,154.01,16629.0,134.4756,134.8166,134.3531,134.6679,16629.0
2019-10-01 11:30:00,154.1,154.24,153.75,153.86,6357.0,134.7466,134.869,134.4406,134.5368,6357.0
2019-10-01 11:40:00,153.9,153.9,153.38,153.53,11490.0,134.5717,134.5717,134.1171,134.2482,11490.0
2019-10-01 11:50:00,153.52,153.77,153.47,153.57,13437.0,134.2395,134.4581,134.1958,134.2832,13437.0
2019-10-01 12:00:00,153.54,153.54,153.17,153.21,8241.0,134.257,134.257,133.9334,133.9684,8241.0
2019-10-01 12:10:00,153.17,153.23,152.9,153.21,10784.0,133.9334,133.9859,133.6973,133.9684,10784.0
2019-10-01 12:20:00,153.32,153.54,153.22,153.4,8170.0,134.0646,134.257,133.9771,134.1345,8170.0
2019-10-01 12:30:00,153.37,153.69,153.28,153.28,10973.0,134.1083,134.3881,134.0296,134.0296,10973.0
2019-10-01 12:40:00,153.3,153.64,153.29,153.53,5196.0,134.0471,134.3444,134.0384,134.2482,5196.0
2019-10-01 12:50:00,153.52,153.59,153.2,153.2,7085.0,134.2395,134.3007,133.9597,133.9597,7085.0
2019-10-01 13:00:00,153.18,153.26,152.79,152.89,9649.0,133.9422,134.0121,133.6012,133.6886,9649.0
2019-10-01 13:10:00,152.86,152.96,152.55,152.63,48551.0,133.6624,133.7498,133.3913,133.4612,48551.0
2019-10-01 13:20:00,152.65,152.65,152.32,152.47,10329.0,133.4787,133.4787,133.1902,133.3213,10329.0
2019-10-01 13:30:00,152.44,152.47,152.28,152.32,16956.0,133.2951,133.3213,133.1552,133.1902,16956.0
2019-10-01 13:40:00,152.31,152.93,152.3,152.92,44531.0,133.1814,133.7236,133.1727,133.7148,44531.0
2019-10-01 13:50:00,152.94,153.06,152.52,152.52,119609.0,133.7323,133.8372,133.3651,133.3651,119609.0
2019-10-01 14:00:00,152.52,152.59,152.27,152.29,11460.0,133.3651,133.4263,133.1465,133.1639,11460.0
2019-10-01 14:10:00,152.31,152.6,152.25,152.6,7088.0,133.1814,133.435,133.129,133.435,7088.0
2019-10-01 14:20:00,152.65,152.87,152.6,152.69,8331.0,133.4787,133.6711,133.435,133.5137,8331.0
2019-10-01 14:30:00,152.72,153.03,152.72,153.0,12096.0,133.5399,133.811,133.5399,133.7848,12096.0
2019-10-01 14:40:00,153.02,153.42,153.0,153.33,11217.0,133.8023,134.152,133.7848,134.0733,11217.0
2019-10-01 14:50:00,153.34,153.35,153.13,153.18,9297.0,134.0821,134.0908,133.8985,133.9422,9297.0
2019-10-01 15:00:00,153.21,153.3,153.01,153.25,5526.0,133.9684,134.0471,133.7935,134.0034,5526.0
2019-10-01 15:10:00,153.23,153.24,152.83,153.05,9242.0,133.9859,133.9946,133.6361,133.8285,9242.0
2019-10-01 15:20:00,153.05,153.3,152.98,153.25,6332.0,133.8285,134.0471,133.7673,134.0034,6332.0
2019-10-01 15:30:00,153.25,153.27,152.83,152.84,17035.0,134.0034,134.0209,133.6361,133.6449,17035.0
2019-10-01 15:40:00,152.86,152.99,152.64,152.68,19788.0,133.6624,133.776,133.47,133.505,19788.0
2019-10-01 15:50:00,152.69,152.95,152.57,152.72,42736.0,133.5137,133.7411,133.4088,133.5399,42736.0
2019-10-02 09:30:00,150.76,151.35,149.67,149.79,66590.0,131.8261,132.342,130.873,130.9779,66590.0
2019-10-02 09:40:00,149.9,150.92,149.73,150.77,17187.0,131.0741,131.966,130.9255,131.8348,17187.0
2019-10-02 09:50:00,150.67,150.98,150.27,150.57,10947.0,131.7474,132.0185,131.3976,131.66,10947.0
2019-10-02 10:00:00,150.4,150.99,150.07,150.8,20223.0,131.5113,132.0272,131.2228,131.8611,20223.0
2019-10-02 10:10:00,150.82,151.37,150.81,150.98,27469.0,131.8786,132.3595,131.8698,132.0185,27469.0
2019-10-02 10:20:00,150.99,151.06,150.43,150.48,15113.0,132.0272,132.0884,131.5375,131.5813,15113.0
2019-10-02 10:30:00,150.29,150.29,149.66,149.81,9432.0,131.4151,131.4151,130.8642,130.9954,9432.0
2019-10-02 10:40:00,149.82,149.99,149.52,149.53,12295.0,131.0042,131.1528,130.7418,130.7506,12295.0
2019-10-02 10:50:00,149.59,150.25,149.48,150.0,19376.0,130.803,131.3801,130.7069,131.1615,19376.0
2019-10-02 11:00:00,149.92,150.55,149.92,150.22,16305.0,131.0916,131.6425,131.0916,131.3539,16305.0
2019-10-02 11:10:00,150.17,150.17,149.6,149.91,13790.0,131.3102,131.3102,130.8118,131.0828,13790.0
2019-10-02 11:20:00,149.93,150.01,149.49,149.56,19010.0,131.1003,131.1703,130.7156,130.7768,19010.0
2019-10-02 11:30:00,149.61,149.63,149.04,149.46,17128.0,130.8205,130.838,130.3221,130.6894,17128.0
2019-10-02 11:40:00,149.43,149.46,149.18,149.28,7475.0,130.6631,130.6894,130.4445,130.532,7475.0
2019-10-02 11:50:00,149.29,149.67,149.29,149.49,6214.0,130.5407,130.873,130.5407,130.7156,6214.0
2019-10-02 12:00:00,149.53,149.53,149.29,149.32,7684.0,130.7506,130.7506,130.5407,130.5669,7684.0
2019-10-02 12:10:00,149.29,149.31,148.85,148.94,14609.0,130.5407,130.5582,130.156,130.2347,14609.0
2019-10-02 12:20:00,148.94,149.12,148.76,149.1,8476.0,130.2347,130.3921,130.0773,130.3746,8476.0
2019-10-02 12:30:00,149.1,149.1,148.69,148.74,9291.0,130.3746,130.3746,130.0161,130.0598,9291.0
2019-10-02 12:40:00,148.7,148.82,148.48,148.48,11038.0,130.0248,130.1297,129.8324,129.8324,11038.0
2019-10-02 12:50:00,148.47,148.58,148.35,148.46,14690.0,129.8237,129.9199,129.7188,129.815,14690.0
2019-10-02 13:00:00,148.39,148.9,148.3,148.9,11731.0,129.7537,130.1997,129.675,130.1997,11731.0
2019-10-02 13:10:00,148.94,149.09,148.81,148.86,6737.0,130.2347,130.3658,130.121,130.1647,6737.0
2019-10-02 13:20:00,148.83,149.16,148.76,149.1,8190.0,130.1385,130.427,130.0773,130.3746,8190.0
2019-10-02 13:30:00,149.04,149.12,148.72,148.87,9296.0,130.3221,130.3921,130.0423,130.1735,9296.0
2019-10-02 13:40:00,148.89,148.96,148.73,148.73,6869.0,130.191,130.2522,130.051,130.051,6869.0
2019-10-02 13:50:00,148.76,149.06,148.65,148.97,22644.0,130.0773,130.3396,129.9811,130.2609,22644.0
2019-10-02 14:00:00,148.98,149.39,148.78,149.34,13172.0,130.2696,130.6282,130.0948,130.5844,13172.0
2019-10-02 14:10:00,149.34,149.55,149.2,149.52,7255.0,130.5844,130.7681,130.462,130.7418,7255.0
2019-10-02 14:20:00,149.63,149.85,149.61,149.65,9464.0,130.838,131.0304,130.8205,130.8555,9464.0
2019-10-02 14:30:00,149.71,149.71,149.46,149.65,19541.0,130.908,130.908,130.6894,130.8555,19541.0
2019-10-02 14:40:00,149.68,149.81,149.51,149.7,10543.0,130.8817,130.9954,130.7331,130.8992,10543.0
2019-10-02 14:50:00,149.67,149.75,149.5,149.6,13770.0,130.873,130.9429,130.7243,130.8118,13770.0
2019-10-02 15:00:00,149.57,149.61,149.09,149.27,19197.0,130.7855,130.8205,130.3658,130.5232,19197.0
2019-10-02 15:10:00,149.31,149.78,149.28,149.69,13670.0,130.5582,130.9692,130.532,130.8905,13670.0
2019-10-02 15:20:00,149.69,149.87,149.65,149.68,12323.0,130.8905,131.0479,130.8555,130.8817,12323.0
2019-10-02 15:30:00,149.62,149.9,149.48,149.61,24095.0,130.8293,131.0741,130.7069,130.8205,24095.0
2019-10-02 15:40:00,149.64,149.74,149.09,149.09,25621.0,130.8468,130.9342,130.3658,130.3658,25621.0
2019-10-02 15:50:00,149.09,149.27,148.89,149.15,72258.0,130.3658,130.5232,130.191,130.4183,72258.0
2019-10-03 09:30:00,148.74,149.17,148.02,148.93,21672.0,130.0598,130.4358,129.4302,130.2259,21672.0
2019-10-03 09:40:00,148.76,148.95,148.53,148.95,6720.0,130.0773,130.2434,129.8762,130.2434,6720.0
2019-10-03 09:50:00,148.88,148.94,148.5,148.52,6586.0,130.1822,130.2347,129.8499,129.8674,6586.0
2019-10-03 10:00:00,148.56,148.56,146.44,146.55,32178.0,129.9024,129.9024,128.0486,128.1448,32178.0
2019-10-03 10:10:00,146.47,147.55,146.33,147.49,15845.0,128.0749,129.0192,127.9525,128.9668,15845.0
2019-10-03 10:20:00,147.48,148.36,147.48,148.09,23952.0,128.958,129.7275,128.958,129.4914,23952.0
2019-10-03 10:30:00,148.12,148.43,147.81,148.16,15635.0,129.5177,129.7887,129.2466,129.5526,15635.0
2019-10-03 10:40:00,148.13,148.13,147.53,147.71,6070.0,129.5264,129.5264,129.0018,129.1591,6070.0
2019-10-03 10:50:00,147.6,148.17,147.38,148.16,11375.0,129.063,129.5614,128.8706,129.5526,11375.0
2019-10-03 11:00:00,148.17,149.19,148.05,149.09,22597.0,129.5614,130.4533,129.4564,130.3658,22597.0
2019-10-03 11:10:00,149.06,149.51,148.89,149.48,15763.0,130.3396,130.7331,130.191,130.7069,15763.0
2019-10-03 11:20:00,149.33,149.34,148.57,148.66,15255.0,130.5757,130.5844,129.9111,129.9898,15255.0
2019-10-03 11:30:00,148.57,148.57,148.17,148.26,6673.0,129.9111,129.9111,129.5614,129.6401,6673.0
2019-10-03 11:40:00,148.25,148.34,147.85,147.92,20388.0,129.6313,129.71,129.2816,129.3428,20388.0
2019-10-03 11:50:00,147.96,148.06,147.84,147.96,6854.0,129.3777,129.4652,129.2728,129.3777,6854.0
2019-10-03 12:00:00,147.9,148.31,147.89,148.19,16413.0,129.3253,129.6838,129.3165,129.5789,16413.0
2019-10-03 12:10:00,148.17,148.31,147.98,147.98,10287.0,129.5614,129.6838,129.3952,129.3952,10287.0
2019-10-03 12:20:00,147.96,148.46,147.91,148.37,5340.0,129.3777,129.815,129.334,129.7363,5340.0
2019-10-03 12:30:00,148.42,148.61,148.38,148.61,7363.0,129.78,129.9461,129.745,129.9461,7363.0
2019-10-03 12:40:00,148.6,148.89,148.53,148.8,6440.0,129.9374,130.191,129.8762,130.1123,6440.0
2019-10-03 12:50:00,148.78,148.95,148.67,148.94,5862.0,130.0948,130.2434,129.9986,130.2347,5862.0
2019-10-03 13:00:00,148.98,149.06,148.75,148.8,21421.0,130.2696,130.3396,130.0685,130.1123,21421.0
2019-10-03 13:10:00,148.84,148.98,148.79,148.98,6794.0,130.1472,130.2696,130.1035,130.2696,6794.0
2019-10-03 13:20:00,148.99,149.29,148.97,149.15,5287.0,130.2784,130.5407,130.2609,130.4183,5287.0
2019-10-03 13:30:00,149.15,149.24,149.06,149.09,7093.0,130.4183,130.497,130.3396,130.3658,7093.0
2019-10-03 13:40:00,149.13,149.42,149.13,149.36,12836.0,130.4008,130.6544,130.4008,130.6019,12836.0
2019-10-03 13:50:00,149.39,149.43,149.15,149.29,28292.0,130.6282,130.6631,130.4183,130.5407,28292.0
2019-10-03 14:00:00,149.26,149.29,149.1,149.13,14686.0,130.5145,130.5407,130.3746,130.4008,14686.0
2019-10-03 14:10:00,149.12,149.3,149.11,149.3,6645.0,130.3921,130.5495,130.3833,130.5495,6645.0
2019-10-03 14:20:00,149.3,149.68,149.29,149.68,3386.0,130.5495,130.8817,130.5407,130.8817,3386.0
2019-10-03 14:30:00,149.64,149.64,149.37,149.38,6871.0,130.8468,130.8468,130.6107,130.6194,6871.0
2019-10-03 14:40:00,149.35,149.54,149.34,149.38,4458.0,130.5932,130.7593,130.5844,130.6194,4458.0
2019-10-03 14:50:00,149.4,149.41,148.98,149.0,39127.0,130.6369,130.6456,130.2696,130.2871,39127.0
2019-10-03 15:00:00,149.09,149.18,148.99,149.12,14429.0,130.3658,130.4445,130.2784,130.3921,14429.0
2019-10-03 15:10:00,149.11,149.16,148.95,149.02,12143.0,130.3833,130.427,130.2434,130.3046,12143.0
2019-10-03 15:20:00,149.02,149.1,148.91,149.1,10454.0,130.3046,130.3746,130.2084,130.3746,10454.0
2019-10-03 15:30:00,149.1,149.21,148.95,149.14,15415.0,130.3746,130.4708,130.2434,130.4096,15415.0
2019-10-03 15:40:00,149.13,149.27,148.93,148.93,20713.0,130.4008,130.5232,130.2259,130.2259,20713.0
2019-10-03 15:50:00,148.91,149.9,148.83,149.89,78684.0,130.2084,131.0741,130.1385,131.0654,78684.0
2019-10-04 09:30:00,150.26,150.71,150.16,150.16,15286.0,131.3889,131.7824,131.3015,131.3015,15286.0
2019-10-04 09:40:00,150.03,150.37,149.87,150.26,5508.0,131.1878,131.4851,131.0479,131.3889,5508.0
2019-10-04 09:50:00,150.26,150.8,150.03,150.71,8068.0,131.3889,131.8611,131.1878,131.7824,8068.0
2019-10-04 10:00:00,150.81,151.08,150.5,150.5,8095.0,131.8698,132.1059,131.5988,131.5988,8095.0
2019-10-04 10:10:00,150.39,150.6,150.14,150.45,33232.0,131.5026,131.6862,131.284,131.555,33232.0
2019-10-04 10:20:00,150.41,150.41,149.92,149.98,9975.0,131.5201,131.5201,131.0916,131.1441,9975.0
2019-10-04 10:30:00,149.97,150.12,149.74,149.94,27666.0,131.1353,131.2665,130.9342,131.1091,27666.0
2019-10-04 10:40:00,150.04,150.06,149.69,149.75,7613.0,131.1965,131.214,130.8905,130.9429,7613.0
2019-10-04 10:50:00,149.76,149.92,149.65,149.65,8859.0,130.9517,131.0916,130.8555,130.8555,8859.0
2019-10-04 11:00:00,149.58,149.94,149.53,149.88,10279.0,130.7943,131.1091,130.7506,131.0566,10279.0
2019-10-04 11:10:00,149.9,150.4,149.8,150.32,9389.0,131.0741,131.5113,130.9867,131.4414,9389.0
2019-10-04 11:20:00,150.32,150.32,150.15,150.28,2761.0,131.4414,131.4414,131.2927,131.4064,2761.0
2019-10-04 11:30:00,150.36,150.63,150.36,150.59,3439.0,131.4763,131.7124,131.4763,131.6774,3439.0
2019-10-04 11:40:00,150.71,150.8,150.57,150.61,2952.0,131.7824,131.8611,131.66,131.6949,2952.0
2019-10-04 11:50:00,150.71,150.93,150.68,150.81,8388.0,131.7824,131.9747,131.7561,131.8698,8388.0
2019-10-04 12:00:00,150.91,151.25,150.85,151.24,14415.0,131.9573,132.2546,131.9048,132.2458,14415.0
2019-10-04 12:10:00,151.22,151.22,150.89,150.92,7400.0,132.2283,132.2283,131.9398,131.966,7400.0
2019-10-04 12:20:00,150.83,150.99,150.83,150.85,1821.0,131.8873,132.0272,131.8873,131.9048,1821.0
2019-10-04 12:30:00,150.86,150.89,150.78,150.86,2325.0,131.9135,131.9398,131.8436,131.9135,2325.0
2019-10-04 12:40:00,150.88,150.96,150.65,150.71,3902.0,131.931,132.001,131.7299,131.7824,3902.0
2019-10-04 12:50:00,150.78,150.79,150.66,150.75,1423.0,131.8436,131.8523,131.7387,131.8174,1423.0
2019-10-04 13:00:00,150.75,150.81,150.65,150.65,3786.0,131.8174,131.8698,131.7299,131.7299,3786.0
2019-10-04 13:10:00,150.7,150.82,150.63,150.81,1800.0,131.7736,131.8786,131.7124,131.8698,1800.0
2019-10-04 13:20:00,150.84,150.89,150.81,150.86,4759.0,131.8961,131.9398,131.8698,131.9135,4759.0
2019-10-04 13:30:00,150.85,150.91,150.71,150.71,3199.0,131.9048,131.9573,131.7824,131.7824,3199.0
2019-10-04 13:40:00,150.77,151.03,150.72,150.9,4806.0,131.8348,132.0622,131.7911,131.9485,4806.0
2019-10-04 13:50:00,150.93,150.97,150.8,150.86,2649.0,131.9747,132.0097,131.8611,131.9135,2649.0
2019-10-04 14:00:00,150.84,150.92,150.76,150.92,5233.0,131.8961,131.966,131.8261,131.966,5233.0
2019-10-04 14:10:00,150.93,151.11,150.9,151.0,16838.0,131.9747,132.1321,131.9485,132.036,16838.0
2019-10-04 14:20:00,151.03,151.13,150.93,150.98,4383.0,132.0622,132.1496,131.9747,132.0185,4383.0
2019-10-04 14:30:00,150.97,151.13,150.92,151.08,8992.0,132.0097,132.1496,131.966,132.1059,8992.0
2019-10-04 14:40:00,151.09,151.15,151.01,151.03,8722.0,132.1147,132.1671,132.0447,132.0622,8722.0
2019-10-04 14:50:00,151.0,151.0,150.84,150.92,13609.0,132.036,132.036,131.8961,131.966,13609.0
2019-10-04 15:00:00,150.9,151.04,150.9,151.04,5611.0,131.9485,132.0709,131.9485,132.0709,5611.0
2019-10-04 15:10:00,151.08,151.08,150.96,151.07,4184.0,132.1059,132.1059,132.001,132.0972,4184.0
2019-10-04 15:20:00,151.07,151.29,151.04,151.19,14671.0,132.0972,132.2895,132.0709,132.2021,14671.0
2019-10-04 15:30:00,151.21,151.45,151.18,151.36,12535.0,132.2196,132.4294,132.1934,132.3507,12535.0
2019-10-04 15:40:00,151.38,151.42,151.2,151.42,30622.0,132.3682,132.4032,132.2108,132.4032,30622.0
2019-10-04 15:50:00,151.43,151.68,151.35,151.5,67775.0,132.412,132.6306,132.342,132.4732,67775.0
2019-10-07 09:30:00,151.09,151.53,150.41,150.62,27768.0,132.1147,132.4994,131.5201,131.7037,27768.0
2019-10-07 09:40:00,150.62,150.7,150.2,150.29,9150.0,131.7037,131.7736,131.3364,131.4151,9150.0
2019-10-07 09:50:00,150.38,150.82,150.28,150.69,19623.0,131.4938,131.8786,131.4064,131.7649,19623.0
2019-10-07 10:00:00,150.62,150.87,150.54,150.86,10921.0,131.7037,131.9223,131.6337,131.9135,10921.0
2019-10-07 10:10:00,150.9,151.11,150.69,150.74,4797.0,131.9485,132.1321,131.7649,131.8086,4797.0
2019-10-07 10:20:00,150.78,151.12,150.78,151.08,6000.0,131.8436,132.1409,131.8436,132.1059,6000.0
2019-10-07 10:30:00,151.09,151.09,150.67,150.74,6241.0,132.1147,132.1147,131.7474,131.8086,6241.0
2019-10-07 10:40:00,150.86,151.03,150.83,150.97,9731.0,131.9135,132.0622,131.8873,132.0097,9731.0
2019-10-07 10:50:00,150.98,151.2,150.94,151.05,7015.0,132.0185,132.2108,131.9835,132.0797,7015.0
2019-10-07 11:00:00,151.09,151.37,151.05,151.36,8908.0,132.1147,132.3595,132.0797,132.3507,8908.0
2019-10-07 11:10:00,151.39,151.44,151.15,151.22,7464.0,132.377,132.4207,132.1671,132.2283,7464.0
2019-10-07 11:20:00,151.27,151.35,151.02,151.26,11095.0,132.272,132.342,132.0534,132.2633,11095.0
2019-10-07 11:30:00,151.3,151.52,151.28,151.49,5626.0,132.2983,132.4906,132.2808,132.4644,5626.0
2019-10-07 11:40:00,151.43,151.57,151.21,151.26,13852.0,132.412,132.5344,132.2196,132.2633,13852.0
2019-10-07 11:50:00,151.29,151.59,151.22,151.59,4624.0,132.2895,132.5519,132.2283,132.5519,4624.0
2019-10-07 12:00:00,151.52,151.59,151.32,151.39,7500.0,132.4906,132.5519,132.3158,132.377,7500.0
2019-10-07 12:10:00,151.37,151.49,151.36,151.45,8821.0,132.3595,132.4644,132.3507,132.4294,8821.0
2019-10-07 12:20:00,151.42,151.53,151.3,151.35,4251.0,132.4032,132.4994,132.2983,132.342,4251.0
2019-10-07 12:30:00,151.37,151.39,151.27,151.32,5343.0,132.3595,132.377,132.272,132.3158,5343.0
2019-10-07 12:40:00,151.34,151.5,151.33,151.46,4344.0,132.3333,132.4732,132.3245,132.4382,4344.0
2019-10-07 12:50:00,151.47,151.48,151.27,151.3,4427.0,132.4469,132.4557,132.272,132.2983,4427.0
2019-10-07 13:00:00,151.29,151.45,151.01,151.01,4600.0,132.2895,132.4294,132.0447,132.0447,4600.0
2019-10-07 13:10:00,151.0,151.08,150.94,151.05,3919.0,132.036,132.1059,131.9835,132.0797,3919.0
2019-10-07 13:20:00,151.07,151.13,151.04,151.1,3100.0,132.0972,132.1496,132.0709,132.1234,3100.0
2019-10-07 13:30:00,151.1,151.9,150.97,151.9,15415.0,132.1234,132.8229,132.0097,132.8229,15415.0
2019-10-07 13:40:00,151.85,151.85,151.53,151.7,10474.0,132.7792,132.7792,132.4994,132.648,10474.0
2019-10-07 13:50:00,151.63,151.9,151.63,151.83,5284.0,132.5868,132.8229,132.5868,132.7617,5284.0
2019-10-07 14:00:00,151.87,151.95,151.31,151.36,7571.0,132.7967,132.8666,132.307,132.3507,7571.0
2019-10-07 14:10:00,151.28,151.4,151.03,151.15,14776.0,132.2808,132.3857,132.0622,132.1671,14776.0
2019-10-07 14:20:00,151.11,151.26,150.99,151.01,7115.0,132.1321,132.2633,132.0272,132.0447,7115.0
2019-10-07 14:30:00,151.04,151.07,150.52,150.71,8669.0,132.0709,132.0972,131.6162,131.7824,8669.0
2019-10-07 14:40:00,150.65,150.69,150.4,150.42,5632.0,131.7299,131.7649,131.5113,131.5288,5632.0
2019-10-07 14:50:00,150.42,150.54,150.09,150.44,7319.0,131.5288,131.6337,131.2402,131.5463,7319.0
2019-10-07 15:00:00,150.46,150.7,150.38,150.7,15913.0,131.5638,131.7736,131.4938,131.7736,15913.0
2019-10-07 15:10:00,150.68,150.74,150.49,150.71,8720.0,131.7561,131.8086,131.59,131.7824,8720.0
2019-10-07 15:20:00,150.67,150.85,150.49,150.78,7413.0,131.7474,131.9048,131.59,131.8436,7413.0
2019-10-07 15:30:00,150.76,150.79,150.48,150.69,13085.0,131.8261,131.8523,131.5813,131.7649,13085.0
2019-10-07 15:40:00,150.7,150.7,150.32,150.32,17981.0,131.7736,131.7736,131.4414,131.4414,17981.0
2019-10-07 15:50:00,150.34,150.64,150.14,150.2,52489.0,131.4588,131.7212,131.284,131.3364,52489.0
2019-10-08 09:30:00,148.31,148.64,147.63,147.69,18933.0,129.6838,129.9723,129.0892,129.1417,18933.0
2019-10-08 09:40:00,147.54,147.74,147.12,147.19,13725.0,129.0105,129.1854,128.6432,128.7045,13725.0
2019-10-08 09:50:00,147.26,147.79,147.07,147.56,18820.0,128.7657,129.2291,128.5995,129.028,18820.0
2019-10-08 10:00:00,147.53,147.69,147.24,147.65,5431.0,129.0018,129.1417,128.7482,129.1067,5431.0
2019-10-08 10:10:00,147.55,147.86,147.52,147.74,7196.0,129.0192,129.2903,128.993,129.1854,7196.0
2019-10-08 10:20:00,147.78,147.79,147.08,147.15,6977.0,129.2204,129.2291,128.6083,128.6695,6977.0
2019-10-08 10:30:00,147.21,147.46,146.83,147.46,14156.0,128.7219,128.9405,128.3897,128.9405,14156.0
2019-10-08 10:40:00,147.43,147.6,147.15,147.16,18008.0,128.9143,129.063,128.6695,128.6782,18008.0
2019-10-08 10:50:00,147.13,147.9,147.12,147.81,13472.0,128.652,129.3253,128.6432,129.2466,13472.0
2019-10-08 11:00:00,147.82,147.86,147.52,147.76,45248.0,129.2553,129.2903,128.993,129.2029,45248.0
2019-10-08 11:10:00,147.72,148.26,147.69,147.99,15951.0,129.1679,129.6401,129.1417,129.404,15951.0
2019-10-08 11:20:00,147.98,147.98,147.36,147.5,20345.0,129.3952,129.3952,128.8531,128.9755,20345.0
2019-10-08 11:30:00,147.5,147.51,146.91,146.94,20589.0,128.9755,128.9843,128.4596,128.4859,20589.0
2019-10-08 11:40:00,147.0,147.07,146.8,146.82,10971.0,128.5383,128.5995,128.3634,128.3809,10971.0
2019-10-08 11:50:00,146.89,147.24,146.89,147.12,9967.0,128.4421,128.7482,128.4421,128.6432,9967.0
2019-10-08 12:00:00,147.18,147.21,146.89,146.94,7044.0,128.6957,128.7219,128.4421,128.4859,7044.0
2019-10-08 12:10:00,146.94,147.12,146.88,146.98,9634.0,128.4859,128.6432,128.4334,128.5208,9634.0
2019-10-08 12:20:00,147.06,147.55,147.06,147.41,36536.0,128.5908,129.0192,128.5908,128.8968,36536.0
2019-10-08 12:30:00,147.38,147.51,147.26,147.32,9347.0,128.8706,128.9843,128.7657,128.8181,9347.0
2019-10-08 12:40:00,147.28,148.15,147.25,147.77,17061.0,128.7832,129.5439,128.7569,129.2116,17061.0
2019-10-08 12:50:00,147.81,147.87,147.49,147.49,6091.0,129.2466,129.2991,128.9668,128.9668,6091.0
2019-10-08 13:00:00,147.49,147.6,147.36,147.52,3870.0,128.9668,129.063,128.8531,128.993,3870.0
2019-10-08 13:10:00,147.48,147.7,147.4,147.66,7568.0,128.958,129.1504,128.8881,129.1154,7568.0
2019-10-08 13:20:00,147.74,148.02,147.7,148.01,7418.0,129.1854,129.4302,129.1504,129.4215,7418.0
2019-10-08 13:30:00,148.02,148.09,147.78,147.79,4300.0,129.4302,129.4914,129.2204,129.2291,4300.0
2019-10-08 13:40:00,147.82,147.92,147.77,147.8,7265.0,129.2553,129.3428,129.2116,129.2378,7265.0
2019-10-08 13:50:00,147.84,147.84,147.51,147.51,6477.0,129.2728,129.2728,128.9843,128.9843,6477.0
2019-10-08 14:00:00,147.54,147.54,147.27,147.42,9377.0,129.0105,129.0105,128.7744,128.9056,9377.0
2019-10-08 14:10:00,147.43,147.66,147.37,147.6,32964.0,128.9143,129.1154,128.8618,129.063,32964.0
2019-10-08 14:20:00,147.62,147.62,147.27,147.28,6491.0,129.0804,129.0804,128.7744,128.7832,6491.0
2019-10-08 14:30:00,147.39,147.83,147.26,147.62,12094.0,128.8793,129.2641,128.7657,129.0804,12094.0
2019-10-08 14:40:00,147.62,147.95,147.57,147.91,8318.0,129.0804,129.369,129.0367,129.334,8318.0
2019-10-08 14:50:00,147.92,147.92,146.88,147.2,14044.0,129.3428,129.3428,128.4334,128.7132,14044.0
2019-10-08 15:00:00,147.11,147.49,146.89,147.01,8235.0,128.6345,128.9668,128.4421,128.5471,8235.0
2019-10-08 15:10:00,146.86,146.93,146.67,146.93,9093.0,128.4159,128.4771,128.2498,128.4771,9093.0
2019-10-08 15:20:00,147.0,147.15,146.9,147.06,18642.0,128.5383,128.6695,128.4509,128.5908,18642.0
2019-10-08 15:30:00,147.08,147.37,146.61,146.64,16264.0,128.6083,128.8618,128.1973,128.2235,16264.0
2019-10-08 15:40:00,146.62,146.72,146.37,146.46,25244.0,128.206,128.2935,127.9874,128.0661,25244.0
2019-10-08 15:50:00,146.42,146.57,146.05,146.37,110716.0,128.0312,128.1623,127.7076,127.9874,110716.0
2019-10-09 09:30:00,147.85,148.28,147.39,147.58,35954.0,129.2816,129.6576,128.8793,129.0455,35954.0
2019-10-09 09:40:00,147.59,147.66,146.7,146.7,16581.0,129.0542,129.1154,128.276,128.276,16581.0
2019-10-09 09:50:00,146.73,146.88,146.46,146.86,16916.0,128.3022,128.4334,128.0661,128.4159,16916.0
2019-10-09 10:00:00,146.89,147.23,146.69,147.14,11089.0,128.4421,128.7394,128.2672,128.6607,11089.0
2019-10-09 10:10:00,147.08,147.25,146.92,147.2,15604.0,128.6083,128.7569,128.4684,128.7132,15604.0
2019-10-09 10:20:00,147.22,147.5,147.15,147.5,23264.0,128.7307,128.9755,128.6695,128.9755,23264.0
2019-10-09 10:30:00,147.42,147.45,147.17,147.22,7662.0,128.9056,128.9318,128.687,128.7307,7662.0
2019-10-09 10:40:00,147.28,147.57,147.26,147.38,9445.0,128.7832,129.0367,128.7657,128.8706,9445.0
2019-10-09 10:50:00,147.34,147.39,147.14,147.33,4618.0,128.8356,128.8793,128.6607,128.8269,4618.0
2019-10-09 11:00:00,147.38,147.38,147.01,147.18,7805.0,128.8706,128.8706,128.5471,128.6957,7805.0
2019-10-09 11:10:00,147.2,147.54,146.97,147.44,9149.0,128.7132,129.0105,128.5121,128.9231,9149.0
2019-10-09 11:20:00,147.39,147.56,147.26,147.5,16564.0,128.8793,129.028,128.7657,128.9755,16564.0
2019-10-09 11:30:00,147.5,147.93,147.46,147.83,26397.0,128.9755,129.3515,128.9405,129.2641,26397.0
2019-10-09 11:40:00,147.82,148.06,147.76,148.05,15336.0,129.2553,129.4652,129.2029,129.4564,15336.0
2019-10-09 11:50:00,148.04,148.09,147.9,147.97,5909.0,129.4477,129.4914,129.3253,129.3865,5909.0
2019-10-09 12:00:00,148.05,148.3,148.0,148.19,4578.0,129.4564,129.675,129.4127,129.5789,4578.0
2019-10-09 12:10:00,148.15,148.29,148.04,148.14,6214.0,129.5439,129.6663,129.4477,129.5351,6214.0
2019-10-09 12:20:00,148.17,148.21,148.01,148.03,2790.0,129.5614,129.5964,129.4215,129.439,2790.0
2019-10-09 12:30:00,148.06,148.14,147.99,148.05,3317.0,129.4652,129.5351,129.404,129.4564,3317.0
2019-10-09 12:40:00,148.03,148.2,147.98,148.2,3304.0,129.439,129.5876,129.3952,129.5876,3304.0
2019-10-09 12:50:00,148.16,148.34,148.08,148.34,4546.0,129.5526,129.71,129.4827,129.71,4546.0
2019-10-09 13:00:00,148.35,148.64,148.11,148.16,5597.0,129.7188,129.9723,129.5089,129.5526,5597.0
2019-10-09 13:10:00,148.23,148.23,148.01,148.04,2330.0,129.6138,129.6138,129.4215,129.4477,2330.0
2019-10-09 13:20:00,148.1,148.19,148.04,148.16,3598.0,129.5002,129.5789,129.4477,129.5526,3598.0
2019-10-09 13:30:00,148.13,148.21,148.07,148.2,1800.0,129.5264,129.5964,129.4739,129.5876,1800.0
2019-10-09 13:40:00,148.14,148.42,148.14,148.42,2010.0,129.5351,129.78,129.5351,129.78,2010.0
2019-10-09 13:50:00,148.35,148.44,148.32,148.32,2101.0,129.7188,129.7975,129.6925,129.6925,2101.0
2019-10-09 14:00:00,148.37,148.37,148.15,148.16,1856.0,129.7363,129.7363,129.5439,129.5526,1856.0
2019-10-09 14:10:00,148.23,148.53,148.16,148.47,2897.0,129.6138,129.8762,129.5526,129.8237,2897.0
2019-10-09 14:20:00,148.49,148.57,148.4,148.43,2872.0,129.8412,129.9111,129.7625,129.7887,2872.0
2019-10-09 14:30:00,148.43,148.52,148.37,148.47,3803.0,129.7887,129.8674,129.7363,129.8237,3803.0
2019-10-09 14:40:00,148.51,148.75,148.51,148.71,4454.0,129.8587,130.0685,129.8587,130.0336,4454.0
2019-10-09 14:50:00,148.65,148.86,148.6,148.81,3823.0,129.9811,130.1647,129.9374,130.121,3823.0
2019-10-09 15:00:00,148.84,149.01,148.79,148.87,8196.0,130.1472,130.2959,130.1035,130.1735,8196.0
2019-10-09 15:10:00,148.87,148.87,148.72,148.76,6066.0,130.1735,130.1735,130.0423,130.0773,6066.0
2019-10-09 15:20:00,148.74,148.82,148.7,148.8,9403.0,130.0598,130.1297,130.0248,130.1123,9403.0
2019-10-09 15:30:00,148.82,149.03,148.8,149.0,7543.0,130.1297,130.3134,130.1123,130.2871,7543.0
2019-10-09 15:40:00,148.94,148.94,147.98,148.17,36177.0,130.2347,130.2347,129.3952,129.5614,36177.0
2019-10-09 15:50:00,148.15,148.56,148.09,148.16,48540.0,129.5439,129.9024,129.4914,129.5526,48540.0
2019-10-10 09:30:00,148.35,148.81,147.96,148.25,29545.0,129.7188,130.121,129.3777,129.6313,29545.0
2019-10-10 09:40:00,148.41,148.96,148.2,148.82,14444.0,129.7712,130.2522,129.5876,130.1297,14444.0
2019-10-10 09:50:00,149.1,150.03,149.03,149.9,14175.0,130.3746,131.1878,130.3134,131.0741,14175.0
2019-10-10 10:00:00,150.0,150.16,149.76,150.02,11349.0,131.1615,131.3015,130.9517,131.179,11349.0
2019-10-10 10:10:00,149.96,150.19,149.75,149.97,3100.0,131.1266,131.3277,130.9429,131.1353,3100.0
2019-10-10 10:20:00,149.95,150.02,149.69,149.71,7364.0,131.1178,131.179,130.8905,130.908,7364.0
2019-10-10 10:30:00,149.81,149.86,149.65,149.86,4292.0,130.9954,131.0391,130.8555,131.0391,4292.0
2019-10-10 10:40:00,149.94,149.94,149.52,149.52,2311.0,131.1091,131.1091,130.7418,130.7418,2311.0
2019-10-10 10:50:00,149.56,150.19,149.56,150.18,5333.0,130.7768,131.3277,130.7768,131.3189,5333.0
2019-10-10 11:00:00,150.11,150.23,149.99,150.2,3285.0,131.2577,131.3627,131.1528,131.3364,3285.0
2019-10-10 11:10:00,150.19,150.5,150.15,150.5,3810.0,131.3277,131.5988,131.2927,131.5988,3810.0
2019-10-10 11:20:00,150.45,150.5,150.06,150.07,10443.0,131.555,131.5988,131.214,131.2228,10443.0
2019-10-10 11:30:00,150.11,150.36,150.08,150.22,2909.0,131.2577,131.4763,131.2315,131.3539,2909.0
2019-10-10 11:40:00,150.2,150.3,150.11,150.23,6335.0,131.3364,131.4239,131.2577,131.3627,6335.0
2019-10-10 11:50:00,150.23,150.27,150.18,150.19,8910.0,131.3627,131.3976,131.3189,131.3277,8910.0
2019-10-10 12:00:00,150.22,150.24,149.85,149.85,5238.0,131.3539,131.3714,131.0304,131.0304,5238.0
2019-10-10 12:10:00,149.86,149.94,149.82,149.85,3604.0,131.0391,131.1091,131.0042,131.0304,3604.0
2019-10-10 12:20:00,149.78,149.78,149.35,149.36,6649.0,130.9692,130.9692,130.5932,130.6019,6649.0
2019-10-10 12:30:00,149.39,149.39,149.11,149.22,5796.0,130.6282,130.6282,130.3833,130.4795,5796.0
2019-10-10 12:40:00,149.19,149.36,149.18,149.29,1909.0,130.4533,130.6019,130.4445,130.5407,1909.0
2019-10-10 12:50:00,149.33,149.46,149.16,149.4,6701.0,130.5757,130.6894,130.427,130.6369,6701.0
2019-10-10 13:00:00,149.44,149.48,149.32,149.44,10531.0,130.6719,130.7069,130.5669,130.6719,10531.0
2019-10-10 13:10:00,149.39,149.41,149.12,149.18,5144.0,130.6282,130.6456,130.3921,130.4445,5144.0
2019-10-10 13:20:00,149.19,149.29,149.15,149.2,4800.0,130.4533,130.5407,130.4183,130.462,4800.0
2019-10-10 13:30:00,149.17,149.17,148.9,148.98,10121.0,130.4358,130.4358,130.1997,130.2696,10121.0
2019-10-10 13:40:00,148.96,149.26,148.96,149.26,7591.0,130.2522,130.5145,130.2522,130.5145,7591.0
2019-10-10 13:50:00,149.21,149.47,149.17,149.3,8396.0,130.4708,130.6981,130.4358,130.5495,8396.0
2019-10-10 14:00:00,149.37,149.44,148.47,148.61,11906.0,130.6107,130.6719,129.8237,129.9461,11906.0
2019-10-10 14:10:00,148.84,149.31,148.82,149.3,3204.0,130.1472,130.5582,130.1297,130.5495,3204.0
2019-10-10 14:20:00,149.33,149.4,148.96,149.02,3821.0,130.5757,130.6369,130.2522,130.3046,3821.0
2019-10-10 14:30:00,149.04,149.42,149.03,149.39,7174.0,130.3221,130.6544,130.3134,130.6282,7174.0
2019-10-10 14:40:00,149.17,149.17,148.99,149.07,3414.0,130.4358,130.4358,130.2784,130.3483,3414.0
2019-10-10 14:50:00,149.11,149.16,148.99,149.08,5871.0,130.3833,130.427,130.2784,130.3571,5871.0
2019-10-10 15:00:00,149.07,149.3,149.07,149.17,10776.0,130.3483,130.5495,130.3483,130.4358,10776.0
2019-10-10 15:10:00,149.14,149.39,149.13,149.35,6849.0,130.4096,130.6282,130.4008,130.5932,6849.0
2019-10-10 15:20:00,149.4,149.66,149.35,149.6,5931.0,130.6369,130.8642,130.5932,130.8118,5931.0
2019-10-10 15:30:00,149.6,149.66,149.38,149.46,6693.0,130.8118,130.8642,130.6194,130.6894,6693.0
2019-10-10 15:40:00,149.46,149.97,149.43,149.93,15010.0,130.6894,131.1353,130.6631,131.1003,15010.0
2019-10-10 15:50:00,149.94,150.08,149.75,149.87,57226.0,131.1091,131.2315,130.9429,131.0479,57226.0
2019-10-11 09:30:00,152.07,153.78,151.99,152.87,34163.0,132.9716,134.4668,132.9016,133.6711,34163.0
2019-10-11 09:40:00,152.86,154.34,152.86,154.34,40080.0,133.6624,134.9565,133.6624,134.9565,40080.0
2019-10-11 09:50:00,154.22,154.98,154.11,154.82,31377.0,134.8516,135.5161,134.7554,135.3762,31377.0
2019-10-11 10:00:00,154.73,155.5,154.61,155.45,29083.0,135.2975,135.9708,135.1926,135.9271,29083.0
2019-10-11 10:10:00,155.4,155.83,155.12,155.33,47041.0,135.8834,136.2594,135.6385,135.8222,47041.0
2019-10-11 10:20:00,155.38,156.37,155.28,156.06,35969.0,135.8659,136.7315,135.7784,136.4605,35969.0
2019-10-11 10:30:00,156.0,156.69,155.86,156.5,58647.0,136.408,137.0114,136.2856,136.8452,58647.0
2019-10-11 10:40:00,156.5,156.79,156.37,156.63,57453.0,136.8452,137.0988,136.7315,136.9589,57453.0
2019-10-11 10:50:00,156.66,156.95,156.3,156.3,44993.0,136.9851,137.2387,136.6703,136.6703,44993.0
2019-10-11 11:00:00,156.38,157.34,156.32,157.29,47960.0,136.7403,137.5797,136.6878,137.536,47960.0
2019-10-11 11:10:00,157.29,157.66,157.15,157.54,31635.0,137.536,137.8595,137.4136,137.7546,31635.0
2019-10-11 11:20:00,157.64,157.98,157.6,157.79,55517.0,137.842,138.1393,137.8071,137.9732,55517.0
2019-10-11 11:30:00,157.8,158.04,157.6,157.61,29947.0,137.9819,138.1918,137.8071,137.8158,29947.0
2019-10-11 11:40:00,157.53,157.6,156.75,156.83,43587.0,137.7459,137.8071,137.0638,137.1338,43587.0
2019-10-11 11:50:00,156.84,156.88,156.01,156.05,15667.0,137.1425,137.1775,136.4168,136.4517,15667.0
2019-10-11 12:00:00,156.04,156.09,155.54,155.77,36165.0,136.443,136.4867,136.0058,136.2069,36165.0
2019-10-11 12:10:00,155.6,155.85,155.51,155.68,32996.0,136.0582,136.2768,135.9795,136.1282,32996.0
2019-10-11 12:20:00,155.66,155.97,155.62,155.97,10703.0,136.1107,136.3818,136.0757,136.3818,10703.0
2019-10-11 12:30:00,155.96,156.08,154.99,155.86,21011.0,136.373,136.478,135.5249,136.2856,21011.0
2019-10-11 12:40:00,155.81,155.81,155.51,155.65,6125.0,136.2419,136.2419,135.9795,136.102,6125.0
2019-10-11 12:50:00,155.69,155.95,155.65,155.76,6681.0,136.1369,136.3643,136.102,136.1981,6681.0
2019-10-11 13:00:00,155.78,156.01,155.75,155.79,11809.0,136.2156,136.4168,136.1894,136.2244,11809.0
2019-10-11 13:10:00,155.78,155.92,155.72,155.85,7069.0,136.2156,136.3381,136.1632,136.2768,7069.0
2019-10-11 13:20:00,155.84,156.68,155.82,156.25,20616.0,136.2681,137.0026,136.2506,136.6266,20616.0
2019-10-11 13:30:00,156.18,156.38,156.07,156.23,14342.0,136.5654,136.7403,136.4692,136.6091,14342.0
2019-10-11 13:40:00,156.24,156.38,156.17,156.32,22039.0,136.6179,136.7403,136.5567,136.6878,22039.0
2019-10-11 13:50:00,156.32,156.61,156.24,156.59,6880.0,136.6878,136.9414,136.6179,136.9239,6880.0
2019-10-11 14:00:00,156.59,156.59,156.36,156.41,7719.0,136.9239,136.9239,136.7228,136.7665,7719.0
2019-10-11 14:10:00,156.36,156.36,156.1,156.16,3651.0,136.7228,136.7228,136.4954,136.5479,3651.0
2019-10-11 14:20:00,156.25,156.55,156.21,156.4,30788.0,136.6266,136.8889,136.5916,136.7578,30788.0
2019-10-11 14:30:00,156.44,156.77,156.43,156.75,31260.0,136.7927,137.0813,136.784,137.0638,31260.0
2019-10-11 14:40:00,156.75,156.8,156.24,156.27,45836.0,137.0638,137.1075,136.6179,136.6441,45836.0
2019-10-11 14:50:00,156.27,156.36,155.26,155.86,61823.0,136.6441,136.7228,135.7609,136.2856,61823.0
2019-10-11 15:00:00,155.86,155.99,155.69,155.99,12193.0,136.2856,136.3993,136.1369,136.3993,12193.0
2019-10-11 15:10:00,155.92,156.11,155.88,156.05,11123.0,136.3381,136.5042,136.3031,136.4517,11123.0
2019-10-11 15:20:00,156.05,156.16,156.0,156.06,19221.0,136.4517,136.5479,136.408,136.4605,19221.0
2019-10-11 15:30:00,156.09,156.32,155.59,156.27,24574.0,136.4867,136.6878,136.0495,136.6441,24574.0
2019-10-11 15:40:00,156.32,156.42,155.01,155.09,43229.0,136.6878,136.7753,135.5423,135.6123,43229.0
2019-10-11 15:50:00,155.09,155.31,154.49,154.52,106943.0,135.6123,135.8047,135.0876,135.1139,106943.0
2019-10-14 09:30:00,153.5,153.82,153.16,153.28,83653.0,134.222,134.5018,133.9247,134.0296,83653.0
2019-10-14 09:40:00,153.4,154.14,153.4,154.02,10940.0,134.1345,134.7816,134.1345,134.6767,10940.0
2019-10-14 09:50:00,154.15,154.23,153.93,154.09,40507.0,134.7903,134.8603,134.598,134.7379,40507.0
2019-10-14 10:00:00,154.05,154.16,153.86,154.15,7662.0,134.7029,134.7991,134.5368,134.7903,7662.0
2019-10-14 10:10:00,154.11,154.47,154.09,154.31,6426.0,134.7554,135.0702,134.7379,134.9303,6426.0
2019-10-14 10:20:00,154.24,154.24,153.94,154.03,6693.0,134.869,134.869,134.6067,134.6854,6693.0
2019-10-14 10:30:00,153.97,154.14,153.87,153.95,15102.0,134.633,134.7816,134.5455,134.6155,15102.0
2019-10-14 10:40:00,153.93,154.01,153.72,153.88,6211.0,134.598,134.6679,134.4144,134.5543,6211.0
2019-10-14 10:50:00,153.94,154.06,153.8,154.03,9700.0,134.6067,134.7117,134.4843,134.6854,9700.0
2019-10-14 11:00:00,154.05,154.05,153.75,153.9,6220.0,134.7029,134.7029,134.4406,134.5717,6220.0
2019-10-14 11:10:00,153.98,154.2,153.79,154.19,3119.0,134.6417,134.8341,134.4756,134.8253,3119.0
2019-10-14 11:20:00,154.18,154.28,153.98,154.06,4348.0,134.8166,134.904,134.6417,134.7117,4348.0
2019-10-14 11:30:00,154.07,154.45,153.96,154.45,6502.0,134.7204,135.0527,134.6242,135.0527,6502.0
2019-10-14 11:40:00,154.41,154.45,154.23,154.34,4238.0,135.0177,135.0527,134.8603,134.9565,4238.0
2019-10-14 11:50:00,154.37,154.51,154.33,154.45,5131.0,134.9827,135.1051,134.9477,135.0527,5131.0
2019-10-14 12:00:00,154.46,154.46,154.17,154.35,3270.0,135.0614,135.0614,134.8078,134.9652,3270.0
2019-10-14 12:10:00,154.34,154.61,154.27,154.59,4823.0,134.9565,135.1926,134.8953,135.1751,4823.0
2019-10-14 12:20:00,154.5,154.54,154.39,154.53,3507.0,135.0964,135.1314,135.0002,135.1226,3507.0
2019-10-14 12:30:00,154.51,154.61,154.48,154.5,4089.0,135.1051,135.1926,135.0789,135.0964,4089.0
2019-10-14 12:40:00,154.45,154.59,154.45,154.55,3347.0,135.0527,135.1751,135.0527,135.1401,3347.0
2019-10-14 12:50:00,154.51,154.54,154.36,154.36,2400.0,135.1051,135.1314,134.974,134.974,2400.0
2019-10-14 13:00:00,154.31,154.46,154.31,154.46,3673.0,134.9303,135.0614,134.9303,135.0614,3673.0
2019-10-14 13:10:00,154.48,154.48,154.36,154.36,1850.0,135.0789,135.0789,134.974,134.974,1850.0
2019-10-14 13:20:00,154.39,154.41,154.3,154.31,3305.0,135.0002,135.0177,134.9215,134.9303,3305.0
2019-10-14 13:30:00,154.27,154.27,153.99,154.21,5852.0,134.8953,134.8953,134.6504,134.8428,5852.0
2019-10-14 13:40:00,154.17,154.29,154.13,154.21,4200.0,134.8078,134.9128,134.7729,134.8428,4200.0
2019-10-14 13:50:00,154.17,154.46,154.08,154.46,2909.0,134.8078,135.0614,134.7291,135.0614,2909.0
2019-10-14 14:00:00,154.46,154.5,154.28,154.34,14318.0,135.0614,135.0964,134.904,134.9565,14318.0
2019-10-14 14:10:00,154.33,154.37,154.29,154.31,14347.0,134.9477,134.9827,134.9128,134.9303,14347.0
2019-10-14 14:20:00,154.33,154.38,154.12,154.23,7203.0,134.9477,134.9915,134.7641,134.8603,7203.0
2019-10-14 14:30:00,154.3,154.3,154.07,154.07,4300.0,134.9215,134.9215,134.7204,134.7204,4300.0
2019-10-14 14:40:00,154.05,154.07,153.87,153.92,6680.0,134.7029,134.7204,134.5455,134.5892,6680.0
2019-10-14 14:50:00,153.92,154.01,153.9,153.92,6277.0,134.5892,134.6679,134.5717,134.5892,6277.0
2019-10-14 15:00:00,153.96,153.96,153.78,153.84,4818.0,134.6242,134.6242,134.4668,134.5193,4818.0
2019-10-14 15:10:00,153.85,153.93,153.74,153.93,6357.0,134.528,134.598,134.4318,134.598,6357.0
2019-10-14 15:20:00,153.91,154.03,153.87,154.02,7572.0,134.5805,134.6854,134.5455,134.6767,7572.0
2019-10-14 15:30:00,154.05,154.22,153.9,154.16,12875.0,134.7029,134.8516,134.5717,134.7991,12875.0
2019-10-14 15:40:00,154.17,154.17,153.86,153.89,29264.0,134.8078,134.8078,134.5368,134.563,29264.0
2019-10-14 15:50:00,153.87,154.01,153.79,153.94,45654.0,134.5455,134.6679,134.4756,134.6067,45654.0
2019-10-15 09:30:00,153.58,154.35,153.28,154.15,27919.0,134.2919,134.9652,134.0296,134.7903,27919.0
2019-10-15 09:40:00,154.27,154.49,154.06,154.44,7453.0,134.8953,135.0876,134.7117,135.0439,7453.0
2019-10-15 09:50:00,154.49,154.69,154.49,154.56,9293.0,135.0876,135.2625,135.0876,135.1489,9293.0
2019-10-15 10:00:00,154.7,154.97,154.56,154.97,9259.0,135.2713,135.5074,135.1489,135.5074,9259.0
2019-10-15 10:10:00,154.88,155.41,154.88,155.39,41132.0,135.4287,135.8921,135.4287,135.8746,41132.0
2019-10-15 10:20:00,155.41,155.85,155.29,155.8,18308.0,135.8921,136.2768,135.7872,136.2331,18308.0
2019-10-15 10:30:00,155.81,156.42,155.8,156.37,38990.0,136.2419,136.7753,136.2331,136.7315,38990.0
2019-10-15 10:40:00,156.4,156.57,156.33,156.47,12848.0,136.7578,136.9064,136.6966,136.819,12848.0
2019-10-15 10:50:00,156.53,157.15,156.43,157.15,14267.0,136.8714,137.4136,136.784,137.4136,14267.0
2019-10-15 11:00:00,157.12,157.23,156.98,157.04,29292.0,137.3873,137.4835,137.2649,137.3174,29292.0
2019-10-15 11:10:00,157.02,157.02,156.72,156.8,12313.0,137.2999,137.2999,137.0376,137.1075,12313.0
2019-10-15 11:20:00,156.83,157.15,156.63,157.12,10060.0,137.1338,137.4136,136.9589,137.3873,10060.0
2019-10-15 11:30:00,157.14,157.14,156.72,156.72,7548.0,137.4048,137.4048,137.0376,137.0376,7548.0
2019-10-15 11:40:00,156.71,156.71,156.5,156.51,3446.0,137.0288,137.0288,136.8452,136.854,3446.0
2019-10-15 11:50:00,156.5,156.74,156.5,156.7,10757.0,136.8452,137.0551,136.8452,137.0201,10757.0
2019-10-15 12:00:00,156.71,156.74,156.47,156.62,27585.0,137.0288,137.0551,136.819,136.9501,27585.0
2019-10-15 12:10:00,156.61,156.69,156.18,156.18,27782.0,136.9414,137.0114,136.5654,136.5654,27782.0
2019-10-15 12:20:00,156.18,156.24,156.01,156.02,3717.0,136.5654,136.6179,136.4168,136.4255,3717.0
2019-10-15 12:30:00,156.05,156.1,155.96,156.08,28052.0,136.4517,136.4954,136.373,136.478,28052.0
2019-10-15 12:40:00,156.09,156.21,156.07,156.19,5125.0,136.4867,136.5916,136.4692,136.5741,5125.0
2019-10-15 12:50:00,156.29,156.44,156.29,156.44,4155.0,136.6616,136.7927,136.6616,136.7927,4155.0
2019-10-15 13:00:00,156.47,156.52,156.32,156.36,3807.0,136.819,136.8627,136.6878,136.7228,3807.0
2019-10-15 13:10:00,156.34,156.34,156.12,156.14,32354.0,136.7053,136.7053,136.5129,136.5304,32354.0
2019-10-15 13:20:00,156.16,156.21,155.98,156.01,7199.0,136.5479,136.5916,136.3905,136.4168,7199.0
2019-10-15 13:30:00,156.02,156.17,155.99,156.14,5400.0,136.4255,136.5567,136.3993,136.5304,5400.0
2019-10-15 13:40:00,156.18,156.3,156.15,156.23,7002.0,136.5654,136.6703,136.5392,136.6091,7002.0
2019-10-15 13:50:00,156.27,156.35,156.24,156.28,2631.0,136.6441,136.7141,136.6179,136.6528,2631.0
2019-10-15 14:00:00,156.27,156.32,156.15,156.25,6721.0,136.6441,136.6878,136.5392,136.6266,6721.0
2019-10-15 14:10:00,156.25,156.25,155.88,155.95,13055.0,136.6266,136.6266,136.3031,136.3643,13055.0
2019-10-15 14:20:00,155.95,156.15,155.95,155.97,4274.0,136.3643,136.5392,136.3643,136.3818,4274.0
2019-10-15 14:30:00,155.97,155.98,155.8,155.8,10344.0,136.3818,136.3905,136.2331,136.2331,10344.0
2019-10-15 14:40:00,155.86,155.92,155.68,155.81,11342.0,136.2856,136.3381,136.1282,136.2419,11342.0
2019-10-15 14:50:00,155.82,155.88,155.73,155.83,9590.0,136.2506,136.3031,136.1719,136.2594,9590.0
2019-10-15 15:00:00,155.85,155.9,155.75,155.79,7103.0,136.2768,136.3206,136.1894,136.2244,7103.0
2019-10-15 15:10:00,155.79,155.79,155.67,155.78,5900.0,136.2244,136.2244,136.1195,136.2156,5900.0
2019-10-15 15:20:00,155.8,155.95,155.71,155.95,9128.0,136.2331,136.3643,136.1544,136.3643,9128.0
2019-10-15 15:30:00,155.96,155.96,155.7,155.81,19935.0,136.373,136.373,136.1457,136.2419,19935.0
2019-10-15 15:40:00,155.83,155.83,155.47,155.5,37290.0,136.2594,136.2594,135.9446,135.9708,37290.0
2019-10-15 15:50:00,155.49,155.95,155.49,155.76,55141.0,135.9621,136.3643,135.9621,136.1981,55141.0
2019-10-16 09:30:00,155.78,155.95,155.28,155.8,27153.0,136.2156,136.3643,135.7784,136.2331,27153.0
2019-10-16 09:40:00,155.81,156.02,155.28,155.4,25452.0,136.2419,136.4255,135.7784,135.8834,25452.0
2019-10-16 09:50:00,155.43,155.66,154.76,154.93,58331.0,135.9096,136.1107,135.3237,135.4724,58331.0
2019-10-16 10:00:00,154.83,155.41,154.71,155.34,16810.0,135.3849,135.8921,135.28,135.8309,16810.0
2019-10-16 10:10:00,155.37,155.87,154.98,155.83,28637.0,135.8571,136.2943,135.5161,136.2594,28637.0
2019-10-16 10:20:00,155.62,155.9,155.62,155.84,5063.0,136.0757,136.3206,136.0757,136.2681,5063.0
2019-10-16 10:30:00,155.94,156.11,155.85,155.93,17299.0,136.3555,136.5042,136.2768,136.3468,17299.0
2019-10-16 10:40:00,156.03,156.38,155.99,156.31,38392.0,136.4342,136.7403,136.3993,136.6791,38392.0
2019-10-16 10:50:00,156.32,156.58,156.32,156.44,4555.0,136.6878,136.9152,136.6878,136.7927,4555.0
2019-10-16 11:00:00,156.45,156.56,156.16,156.16,3600.0,136.8015,136.8977,136.5479,136.5479,3600.0
2019-10-16 11:10:00,156.21,156.21,155.85,156.14,8414.0,136.5916,136.5916,136.2768,136.5304,8414.0
2019-10-16 11:20:00,156.14,156.39,156.14,156.37,6135.0,136.5304,136.749,136.5304,136.7315,6135.0
2019-10-16 11:30:00,156.4,156.57,156.28,156.39,11803.0,136.7578,136.9064,136.6528,136.749,11803.0
2019-10-16 11:40:00,156.45,156.64,156.41,156.64,6620.0,136.8015,136.9676,136.7665,136.9676,6620.0
2019-10-16 11:50:00,156.57,156.57,156.36,156.5,13033.0,136.9064,136.9064,136.7228,136.8452,13033.0
2019-10-16 12:00:00,156.56,156.56,156.34,156.36,3488.0,136.8977,136.8977,136.7053,136.7228,3488.0
2019-10-16 12:10:00,156.31,156.32,156.09,156.14,31624.0,136.6791,136.6878,136.4867,136.5304,31624.0
2019-10-16 12:20:00,156.07,156.17,155.98,156.05,6010.0,136.4692,136.5567,136.3905,136.4517,6010.0
2019-10-16 12:30:00,156.05,156.07,155.85,155.91,11149.0,136.4517,136.4692,136.2768,136.3293,11149.0
2019-10-16 12:40:00,155.88,155.94,155.75,155.8,5087.0,136.3031,136.3555,136.1894,136.2331,5087.0
2019-10-16 12:50:00,155.76,155.76,155.54,155.63,5900.0,136.1981,136.1981,136.0058,136.0845,5900.0
2019-10-16 13:00:00,155.64,155.71,155.51,155.51,5824.0,136.0932,136.1544,135.9795,135.9795,5824.0
2019-10-16 13:10:00,155.56,155.57,155.37,155.43,4864.0,136.0233,136.032,135.8571,135.9096,4864.0
2019-10-16 13:20:00,155.47,155.47,155.38,155.45,3627.0,135.9446,135.9446,135.8659,135.9271,3627.0
2019-10-16 13:30:00,155.48,155.57,155.45,155.5,25300.0,135.9533,136.032,135.9271,135.9708,25300.0
2019-10-16 13:40:00,155.5,155.52,155.26,155.51,6700.0,135.9708,135.9883,135.7609,135.9795,6700.0
2019-10-16 13:50:00,155.5,155.55,155.4,155.42,2873.0,135.9708,136.0145,135.8834,135.9009,2873.0
2019-10-16 14:00:00,155.43,156.5,155.42,155.59,19423.0,135.9096,136.8452,135.9009,136.0495,19423.0
2019-10-16 14:10:00,155.71,155.91,155.7,155.79,9557.0,136.1544,136.3293,136.1457,136.2244,9557.0
2019-10-16 14:20:00,155.83,156.01,155.77,156.0,25346.0,136.2594,136.4168,136.2069,136.408,25346.0
2019-10-16 14:30:00,156.02,156.29,156.0,156.22,20451.0,136.4255,136.6616,136.408,136.6004,20451.0
2019-10-16 14:40:00,156.22,156.23,156.1,156.14,6058.0,136.6004,136.6091,136.4954,136.5304,6058.0
2019-10-16 14:50:00,156.18,156.23,156.09,156.1,10863.0,136.5654,136.6091,136.4867,136.4954,10863.0
2019-10-16 15:00:00,156.1,156.1,155.91,155.94,10322.0,136.4954,136.4954,136.3293,136.3555,10322.0
2019-10-16 15:10:00,155.93,155.93,155.8,155.91,7194.0,136.3468,136.3468,136.2331,136.3293,7194.0
2019-10-16 15:20:00,155.89,155.9,155.83,155.87,4341.0,136.3118,136.3206,136.2594,136.2943,4341.0
2019-10-16 15:30:00,155.89,156.0,155.82,155.88,12159.0,136.3118,136.408,136.2506,136.3031,12159.0
2019-10-16 15:40:00,155.84,156.0,155.76,155.95,14500.0,136.2681,136.408,136.1981,136.3643,14500.0
2019-10-16 15:50:00,155.94,155.97,155.76,155.8,55803.0,136.3555,136.3818,136.1981,136.2331,55803.0
2019-10-17 09:30:00,156.74,157.74,156.74,157.36,17603.0,137.0551,137.9295,137.0551,137.5972,17603.0
2019-10-17 09:40:00,157.48,157.53,157.1,157.48,4777.0,137.7021,137.7459,137.3699,137.7021,4777.0
2019-10-17 09:50:00,157.57,157.68,157.46,157.67,5028.0,137.7808,137.877,137.6846,137.8683,5028.0
2019-10-17 10:00:00,157.59,158.13,157.52,158.03,33240.0,137.7983,138.2705,137.7371,138.1831,33240.0
2019-10-17 10:10:00,158.12,158.39,158.04,158.11,5149.0,138.2618,138.4978,138.1918,138.253,5149.0
2019-10-17 10:20:00,158.09,158.28,157.72,157.72,12835.0,138.2355,138.4017,137.912,137.912,12835.0
2019-10-17 10:30:00,157.75,157.8,157.37,157.51,9220.0,137.9382,137.9819,137.606,137.7284,9220.0
2019-10-17 10:40:00,157.49,157.56,157.12,157.17,4330.0,137.7109,137.7721,137.3873,137.4311,4330.0
2019-10-17 10:50:00,157.16,157.3,156.91,157.03,9407.0,137.4223,137.5447,137.2037,137.3087,9407.0
2019-10-17 11:00:00,157.0,157.03,156.61,156.96,19752.0,137.2824,137.3087,136.9414,137.2474,19752.0
2019-10-17 11:10:00,157.0,157.32,156.99,157.32,13960.0,137.2824,137.5622,137.2737,137.5622,13960.0
2019-10-17 11:20:00,157.34,157.35,157.16,157.31,12133.0,137.5797,137.5885,137.4223,137.5535,12133.0
2019-10-17 11:30:00,157.31,157.31,156.66,156.72,7401.0,137.5535,137.5535,136.9851,137.0376,7401.0
2019-10-17 11:40:00,156.67,156.98,156.61,156.97,3801.0,136.9939,137.2649,136.9414,137.2562,3801.0
2019-10-17 11:50:00,156.98,157.01,156.69,156.77,8960.0,137.2649,137.2912,137.0114,137.0813,8960.0
2019-10-17 12:00:00,156.82,156.82,156.57,156.59,9270.0,137.125,137.125,136.9064,136.9239,9270.0
2019-10-17 12:10:00,156.55,156.56,156.36,156.43,6904.0,136.8889,136.8977,136.7228,136.784,6904.0
2019-10-17 12:20:00,156.4,156.59,156.29,156.51,3305.0,136.7578,136.9239,136.6616,136.854,3305.0
2019-10-17 12:30:00,156.56,156.84,156.56,156.73,3274.0,136.8977,137.1425,136.8977,137.0463,3274.0
2019-10-17 12:40:00,156.71,156.78,156.67,156.71,3335.0,137.0288,137.09,136.9939,137.0288,3335.0
2019-10-17 12:50:00,156.7,156.8,156.61,156.8,6241.0,137.0201,137.1075,136.9414,137.1075,6241.0
2019-10-17 13:00:00,156.78,156.91,156.68,156.72,8195.0,137.09,137.2037,137.0026,137.0376,8195.0
2019-10-17 13:10:00,156.8,156.97,156.77,156.88,7030.0,137.1075,137.2562,137.0813,137.1775,7030.0
2019-10-17 13:20:00,156.85,156.86,156.73,156.81,4426.0,137.1513,137.16,137.0463,137.1163,4426.0
2019-10-17 13:30:00,156.86,156.95,156.86,156.92,2722.0,137.16,137.2387,137.16,137.2125,2722.0
2019-10-17 13:40:00,156.95,157.14,156.88,157.14,2118.0,137.2387,137.4048,137.1775,137.4048,2118.0
2019-10-17 13:50:00,157.17,157.2,156.95,157.01,5186.0,137.4311,137.4573,137.2387,137.2912,5186.0
2019-10-17 14:00:00,157.01,157.01,156.79,156.88,5758.0,137.2912,137.2912,137.0988,137.1775,5758.0
2019-10-17 14:10:00,156.85,156.87,156.75,156.84,5018.0,137.1513,137.1687,137.0638,137.1425,5018.0
2019-10-17 14:20:00,156.83,156.92,156.81,156.91,4687.0,137.1338,137.2125,137.1163,137.2037,4687.0
2019-10-17 14:30:00,156.85,157.03,156.83,156.94,13735.0,137.1513,137.3087,137.1338,137.23,13735.0
2019-10-17 14:40:00,156.95,157.0,156.91,156.99,5768.0,137.2387,137.2824,137.2037,137.2737,5768.0
2019-10-17 14:50:00,157.08,157.18,157.03,157.18,6772.0,137.3524,137.4398,137.3087,137.4398,6772.0
2019-10-17 15:00:00,157.21,157.29,157.13,157.13,10287.0,137.466,137.536,137.3961,137.3961,10287.0
2019-10-17 15:10:00,157.12,157.22,157.06,157.12,9430.0,137.3873,137.4748,137.3349,137.3873,9430.0
2019-10-17 15:20:00,157.13,157.13,156.92,156.96,9242.0,137.3961,137.3961,137.2125,137.2474,9242.0
2019-10-17 15:30:00,157.0,157.17,157.0,157.11,16232.0,137.2824,137.4311,137.2824,137.3786,16232.0
2019-10-17 15:40:00,157.08,157.16,156.97,156.99,15755.0,137.3524,137.4223,137.2562,137.2737,15755.0
2019-10-17 15:50:00,156.95,157.15,156.79,156.97,46224.0,137.2387,137.4136,137.0988,137.2562,46224.0
2019-10-18 09:30:00,156.92,157.43,156.35,157.36,120556.0,137.2125,137.6584,136.7141,137.5972,120556.0
2019-10-18 09:40:00,157.35,157.65,157.25,157.65,23400.0,137.5885,137.8508,137.501,137.8508,23400.0
2019-10-18 09:50:00,157.61,157.91,157.45,157.81,44796.0,137.8158,138.0781,137.6759,137.9907,44796.0
2019-10-18 10:00:00,157.86,158.0,157.53,158.0,42608.0,138.0344,138.1568,137.7459,138.1568,42608.0
2019-10-18 10:10:00,158.0,158.09,157.83,157.87,25716.0,138.1568,138.2355,138.0082,138.0432,25716.0
2019-10-18 10:20:00,157.87,157.89,157.74,157.89,16965.0,138.0432,138.0606,137.9295,138.0606,16965.0
2019-10-18 10:30:00,157.88,157.91,157.73,157.91,28340.0,138.0519,138.0781,137.9207,138.0781,28340.0
2019-10-18 10:40:00,157.92,158.02,157.82,158.02,15956.0,138.0869,138.1743,137.9994,138.1743,15956.0
2019-10-18 10:50:00,158.03,158.37,158.02,158.29,6152.0,138.1831,138.4804,138.1743,138.4104,6152.0
2019-10-18 11:00:00,158.31,158.51,158.23,158.39,9820.0,138.4279,138.6028,138.3579,138.4978,9820.0
2019-10-18 11:10:00,158.35,158.52,158.32,158.49,13744.0,138.4629,138.6115,138.4366,138.5853,13744.0
2019-10-18 11:20:00,158.49,158.58,158.47,158.54,13963.0,138.5853,138.664,138.5678,138.629,13963.0
2019-10-18 11:30:00,158.5,158.59,158.35,158.58,13236.0,138.594,138.6727,138.4629,138.664,13236.0
2019-10-18 11:40:00,158.61,158.75,158.54,158.63,15209.0,138.6902,138.8126,138.629,138.7077,15209.0
2019-10-18 11:50:00,158.61,158.71,158.47,158.53,48701.0,138.6902,138.7777,138.5678,138.6203,48701.0
2019-10-18 12:00:00,158.5,158.61,158.43,158.47,32781.0,138.594,138.6902,138.5328,138.5678,32781.0
2019-10-18 12:10:00,158.43,158.48,157.93,157.97,10085.0,138.5328,138.5765,138.0956,138.1306,10085.0
2019-10-18 12:20:00,157.95,158.23,157.73,158.13,22529.0,138.1131,138.3579,137.9207,138.2705,22529.0
2019-10-18 12:30:00,158.07,158.24,158.0,158.02,9527.0,138.218,138.3667,138.1568,138.1743,9527.0
2019-10-18 12:40:00,158.0,158.14,157.79,157.95,20504.0,138.1568,138.2792,137.9732,138.1131,20504.0
2019-10-18 12:50:00,157.92,157.92,157.6,157.87,14261.0,138.0869,138.0869,137.8071,138.0432,14261.0
2019-10-18 13:00:00,157.84,158.01,157.81,157.94,5312.0,138.0169,138.1656,137.9907,138.1044,5312.0
2019-10-18 13:10:00,157.94,158.08,157.89,158.08,5696.0,138.1044,138.2268,138.0606,138.2268,5696.0
2019-10-18 13:20:00,158.09,158.13,158.02,158.09,4246.0,138.2355,138.2705,138.1743,138.2355,4246.0
2019-10-18 13:30:00,158.05,158.25,158.04,158.21,5521.0,138.2005,138.3754,138.1918,138.3405,5521.0
2019-10-18 13:40:00,158.23,158.5,158.18,158.44,4544.0,138.3579,138.594,138.3142,138.5416,4544.0
2019-10-18 13:50:00,158.44,158.54,158.43,158.47,5118.0,138.5416,138.629,138.5328,138.5678,5118.0
2019-10-18 14:00:00,158.55,158.58,158.33,158.47,5324.0,138.6378,138.664,138.4454,138.5678,5324.0
2019-10-18 14:10:00,158.45,158.66,158.45,158.58,30164.0,138.5503,138.7339,138.5503,138.664,30164.0
2019-10-18 14:20:00,158.63,158.67,158.56,158.67,8829.0,138.7077,138.7427,138.6465,138.7427,8829.0
2019-10-18 14:30:00,158.62,158.66,158.49,158.52,7615.0,138.699,138.7339,138.5853,138.6115,7615.0
2019-10-18 14:40:00,158.49,158.55,158.45,158.51,23347.0,138.5853,138.6378,138.5503,138.6028,23347.0
2019-10-18 14:50:00,158.5,158.64,158.45,158.64,17956.0,138.594,138.7165,138.5503,138.7165,17956.0
2019-10-18 15:00:00,158.64,158.7,158.47,158.63,19785.0,138.7165,138.7689,138.5678,138.7077,19785.0
2019-10-18 15:10:00,158.67,158.76,158.52,158.68,15452.0,138.7427,138.8214,138.6115,138.7514,15452.0
2019-10-18 15:20:00,158.68,158.74,158.49,158.5,8492.0,138.7514,138.8039,138.5853,138.594,8492.0
2019-10-18 15:30:00,158.5,158.72,158.49,158.63,13044.0,138.594,138.7864,138.5853,138.7077,13044.0
2019-10-18 15:40:00,158.61,158.61,158.53,158.58,30699.0,138.6902,138.6902,138.6203,138.664,30699.0
2019-10-18 15:50:00,158.59,158.83,158.26,158.3,107008.0,138.6727,138.8826,138.3842,138.4192,107008.0
2019-10-21 09:30:00,159.15,160.03,158.86,159.74,26131.0,139.1624,139.9319,138.9088,139.6783,26131.0
2019-10-21 09:40:00,159.59,160.06,159.52,159.9,17637.0,139.5471,139.9581,139.4859,139.8182,17637.0
2019-10-21 09:50:00,159.94,160.14,159.82,160.14,20202.0,139.8532,140.0281,139.7483,140.0281,20202.0
2019-10-21 10:00:00,160.17,160.5,160.01,160.36,22272.0,140.0543,140.3429,139.9144,140.2204,22272.0
2019-10-21 10:10:00,160.41,160.53,160.07,160.15,35243.0,140.2642,140.3691,139.9669,140.0368,35243.0
2019-10-21 10:20:00,160.14,160.25,159.88,160.02,35485.0,140.0281,140.1243,139.8007,139.9231,35485.0
2019-10-21 10:30:00,160.02,160.19,159.88,159.99,34127.0,139.9231,140.0718,139.8007,139.8969,34127.0
2019-10-21 10:40:00,159.95,160.17,159.7,159.7,53798.0,139.8619,140.0543,139.6433,139.6433,53798.0
2019-10-21 10:50:00,159.75,159.75,159.48,159.59,51476.0,139.687,139.687,139.451,139.5471,51476.0
2019-10-21 11:00:00,159.59,159.79,159.47,159.51,42550.0,139.5471,139.722,139.4422,139.4772,42550.0
2019-10-21 11:10:00,159.5,159.67,159.39,159.41,27146.0,139.4684,139.6171,139.3723,139.3897,27146.0
2019-10-21 11:20:00,159.44,159.62,159.4,159.49,36317.0,139.416,139.5734,139.381,139.4597,36317.0
2019-10-21 11:30:00,159.49,159.57,159.4,159.53,41434.0,139.4597,139.5297,139.381,139.4947,41434.0
2019-10-21 11:40:00,159.53,159.64,159.44,159.55,10743.0,139.4947,139.5909,139.416,139.5122,10743.0
2019-10-21 11:50:00,159.52,159.57,159.45,159.57,16238.0,139.4859,139.5297,139.4247,139.5297,16238.0
2019-10-21 12:00:00,159.57,159.57,159.29,159.37,16661.0,139.5297,139.5297,139.2848,139.3548,16661.0
2019-10-21 12:10:00,159.41,159.5,159.37,159.45,6990.0,139.3897,139.4684,139.3548,139.4247,6990.0
2019-10-21 12:20:00,159.42,159.84,159.42,159.84,22444.0,139.3985,139.7657,139.3985,139.7657,22444.0
2019-10-21 12:30:00,159.79,159.96,159.74,159.93,12148.0,139.722,139.8707,139.6783,139.8444,12148.0
2019-10-21 12:40:00,159.91,159.91,159.71,159.85,20077.0,139.827,139.827,139.6521,139.7745,20077.0
2019-10-21 12:50:00,159.86,159.93,159.71,159.78,12598.0,139.7832,139.8444,139.6521,139.7133,12598.0
2019-10-21 13:00:00,159.78,159.78,159.32,159.39,30143.0,139.7133,139.7133,139.3111,139.3723,30143.0
2019-10-21 13:10:00,159.44,159.48,159.35,159.36,6718.0,139.416,139.451,139.3373,139.346,6718.0
2019-10-21 13:20:00,159.32,159.41,159.27,159.34,8511.0,139.3111,139.3897,139.2673,139.3285,8511.0
2019-10-21 13:30:00,159.31,159.32,159.17,159.17,6284.0,139.3023,139.3111,139.1799,139.1799,6284.0
2019-10-21 13:40:00,159.21,159.21,159.07,159.07,5420.0,139.2149,139.2149,139.0924,139.0924,5420.0
2019-10-21 13:50:00,159.09,159.1,159.01,159.03,7198.0,139.1099,139.1187,139.04,139.0575,7198.0
2019-10-21 14:00:00,159.03,159.19,159.03,159.15,8041.0,139.0575,139.1974,139.0575,139.1624,8041.0
2019-10-21 14:10:00,159.15,159.19,159.09,159.1,11081.0,139.1624,139.1974,139.1099,139.1187,11081.0
2019-10-21 14:20:00,159.1,159.12,159.0,159.0,5927.0,139.1187,139.1362,139.0312,139.0312,5927.0
2019-10-21 14:30:00,159.0,159.23,158.98,159.21,12565.0,139.0312,139.2324,139.0138,139.2149,12565.0
2019-10-21 14:40:00,159.21,159.51,159.04,159.47,24387.0,139.2149,139.4772,139.0662,139.4422,24387.0
2019-10-21 14:50:00,159.44,159.56,159.33,159.44,12099.0,139.416,139.5209,139.3198,139.416,12099.0
2019-10-21 15:00:00,159.45,159.91,159.38,159.57,25289.0,139.4247,139.827,139.3635,139.5297,25289.0
2019-10-21 15:10:00,159.59,159.62,159.51,159.52,7792.0,139.5471,139.5734,139.4772,139.4859,7792.0
2019-10-21 15:20:00,159.53,159.58,159.41,159.55,14237.0,139.4947,139.5384,139.3897,139.5122,14237.0
2019-10-21 15:30:00,159.53,159.63,159.44,159.53,23104.0,139.4947,139.5821,139.416,139.4947,23104.0
2019-10-21 15:40:00,159.51,159.75,159.5,159.74,27693.0,139.4772,139.687,139.4684,139.6783,27693.0
2019-10-21 15:50:00,159.75,159.85,159.42,159.59,103698.0,139.687,139.7745,139.3985,139.5471,103698.0
2019-10-22 09:30:00,159.71,159.87,158.59,158.75,77148.0,139.6521,139.792,138.6727,138.8126,77148.0
2019-10-22 09:40:00,158.39,158.83,158.18,158.52,6089.0,138.4978,138.8826,138.3142,138.6115,6089.0
2019-10-22 09:50:00,158.46,158.8,158.39,158.68,7603.0,138.5591,138.8564,138.4978,138.7514,7603.0
2019-10-22 10:00:00,158.73,159.27,158.73,159.09,15273.0,138.7951,139.2673,138.7951,139.1099,15273.0
2019-10-22 10:10:00,159.08,159.39,158.99,159.21,19302.0,139.1012,139.3723,139.0225,139.2149,19302.0
2019-10-22 10:20:00,159.31,159.44,159.09,159.37,9629.0,139.3023,139.416,139.1099,139.3548,9629.0
2019-10-22 10:30:00,159.43,159.58,159.12,159.33,3675.0,139.4072,139.5384,139.1362,139.3198,3675.0
2019-10-22 10:40:00,159.36,159.56,159.3,159.56,5816.0,139.346,139.5209,139.2936,139.5209,5816.0
2019-10-22 10:50:00,159.58,159.81,159.57,159.65,5628.0,139.5384,139.7395,139.5297,139.5996,5628.0
2019-10-22 11:00:00,159.64,159.78,159.48,159.7,10458.0,139.5909,139.7133,139.451,139.6433,10458.0
2019-10-22 11:10:00,159.73,160.09,159.58,160.05,13196.0,139.6696,139.9843,139.5384,139.9494,13196.0
2019-10-22 11:20:00,159.98,160.18,159.8,160.09,13884.0,139.8882,140.063,139.7308,139.9843,13884.0
2019-10-22 11:30:00,159.93,160.19,159.93,160.15,7006.0,139.8444,140.0718,139.8444,140.0368,7006.0
2019-10-22 11:40:00,160.17,160.33,160.14,160.14,4592.0,140.0543,140.1942,140.0281,140.0281,4592.0
2019-10-22 11:50:00,160.19,160.3,160.08,160.12,5525.0,140.0718,140.168,139.9756,140.0106,5525.0
2019-10-22 12:00:00,160.15,160.67,160.08,160.67,8245.0,140.0368,140.4915,139.9756,140.4915,8245.0
2019-10-22 12:10:00,160.69,160.75,160.56,160.68,4399.0,140.509,140.5615,140.3953,140.5002,4399.0
2019-10-22 12:20:00,160.68,160.91,160.64,160.9,8138.0,140.5002,140.7014,140.4653,140.6926,8138.0
2019-10-22 12:30:00,160.93,161.03,160.84,160.99,8149.0,140.7189,140.8063,140.6402,140.7713,8149.0
2019-10-22 12:40:00,160.97,161.25,160.95,161.11,10482.0,140.7538,140.9987,140.7363,140.8762,10482.0
2019-10-22 12:50:00,161.11,161.2,160.88,160.96,30242.0,140.8762,140.9549,140.6751,140.7451,30242.0
2019-10-22 13:00:00,160.98,160.99,160.54,160.74,27099.0,140.7626,140.7713,140.3778,140.5527,27099.0
2019-10-22 13:10:00,160.76,161.15,160.76,160.92,11753.0,140.5702,140.9112,140.5702,140.7101,11753.0
2019-10-22 13:20:00,160.97,161.01,160.91,160.97,4498.0,140.7538,140.7888,140.7014,140.7538,4498.0
2019-10-22 13:30:00,160.97,160.98,160.67,160.98,38592.0,140.7538,140.7626,140.4915,140.7626,38592.0
2019-10-22 13:40:00,160.97,161.06,160.89,160.97,7659.0,140.7538,140.8325,140.6839,140.7538,7659.0
2019-10-22 13:50:00,160.96,161.22,160.96,161.19,9246.0,140.7451,140.9724,140.7451,140.9462,9246.0
2019-10-22 14:00:00,161.16,161.49,161.04,161.49,7363.0,140.92,141.2085,140.815,141.2085,7363.0
2019-10-22 14:10:00,161.5,162.02,161.32,161.86,173453.0,141.2173,141.672,141.0599,141.5321,173453.0
2019-10-22 14:20:00,161.9,162.11,161.83,162.08,15147.0,141.567,141.7507,141.5058,141.7244,15147.0
2019-10-22 14:30:00,162.12,162.14,161.35,161.44,40510.0,141.7594,141.7769,141.0861,141.1648,40510.0
2019-10-22 14:40:00,161.42,161.53,161.23,161.5,22261.0,141.1473,141.2435,140.9812,141.2173,22261.0
2019-10-22 14:50:00,161.42,161.54,161.13,161.2,21617.0,141.1473,141.2522,140.8937,140.9549,21617.0
2019-10-22 15:00:00,161.27,161.3,160.89,161.05,18208.0,141.0162,141.0424,140.6839,140.8238,18208.0
2019-10-22 15:10:00,161.04,161.83,160.98,161.83,37674.0,140.815,141.5058,140.7626,141.5058,37674.0
2019-10-22 15:20:00,161.78,161.9,161.68,161.88,32216.0,141.4621,141.567,141.3747,141.5495,32216.0
2019-10-22 15:30:00,161.86,162.07,161.53,161.56,32615.0,141.5321,141.7157,141.2435,141.2697,32615.0
2019-10-22 15:40:00,161.55,161.6,161.18,161.52,35767.0,141.261,141.3047,140.9375,141.2348,35767.0
2019-10-22 15:50:00,161.53,161.65,161.41,161.58,88558.0,141.2435,141.3484,141.1386,141.2872,88558.0
2019-10-23 09:30:00,161.12,161.93,160.93,161.67,27586.0,140.885,141.5933,140.7189,141.3659,27586.0
2019-10-23 09:40:00,161.64,161.86,161.39,161.64,5922.0,141.3397,141.5321,141.1211,141.3397,5922.0
2019-10-23 09:50:00,161.71,162.02,161.11,161.33,17513.0,141.4009,141.672,140.8762,141.0686,17513.0
2019-10-23 10:00:00,161.38,161.72,161.17,161.29,16989.0,141.1123,141.4096,140.9287,141.0336,16989.0
2019-10-23 10:10:00,161.21,161.48,160.99,161.48,20754.0,140.9637,141.1998,140.7713,141.1998,20754.0
2019-10-23 10:20:00,161.34,161.34,160.53,160.54,16108.0,141.0774,141.0774,140.3691,140.3778,16108.0
2019-10-23 10:30:00,160.68,161.04,160.65,161.03,15078.0,140.5002,140.815,140.474,140.8063,15078.0
2019-10-23 10:40:00,160.96,161.08,160.72,161.08,10536.0,140.7451,140.85,140.5352,140.85,10536.0
2019-10-23 10:50:00,161.04,161.55,161.04,161.47,15399.0,140.815,141.261,140.815,141.191,15399.0
2019-10-23 11:00:00,161.47,161.64,161.35,161.47,26978.0,141.191,141.3397,141.0861,141.191,26978.0
2019-10-23 11:10:00,161.43,161.95,161.43,161.61,34923.0,141.1561,141.6107,141.1561,141.3134,34923.0
2019-10-23 11:20:00,161.64,161.72,161.22,161.4,17555.0,141.3397,141.4096,140.9724,141.1298,17555.0
2019-10-23 11:30:00,161.35,161.8,161.34,161.44,9789.0,141.0861,141.4796,141.0774,141.1648,9789.0
2019-10-23 11:40:00,161.46,161.65,161.46,161.58,10591.0,141.1823,141.3484,141.1823,141.2872,10591.0
2019-10-23 11:50:00,161.61,162.17,161.55,161.81,24985.0,141.3134,141.8031,141.261,141.4883,24985.0
2019-10-23 12:00:00,161.76,161.77,161.38,161.39,16986.0,141.4446,141.4534,141.1123,141.1211,16986.0
2019-10-23 12:10:00,161.33,161.49,161.3,161.44,10438.0,141.0686,141.2085,141.0424,141.1648,10438.0
2019-10-23 12:20:00,161.45,161.45,161.37,161.43,2980.0,141.1735,141.1735,141.1036,141.1561,2980.0
2019-10-23 12:30:00,161.43,161.67,161.43,161.63,6101.0,141.1561,141.3659,141.1561,141.3309,6101.0
2019-10-23 12:40:00,161.7,161.7,161.5,161.65,5906.0,141.3921,141.3921,141.2173,141.3484,5906.0
2019-10-23 12:50:00,161.7,161.72,161.53,161.53,2100.0,141.3921,141.4096,141.2435,141.2435,2100.0
2019-10-23 13:00:00,161.57,161.81,161.56,161.75,7759.0,141.2785,141.4883,141.2697,141.4359,7759.0
2019-10-23 13:10:00,161.75,161.76,161.4,161.46,6212.0,141.4359,141.4446,141.1298,141.1823,6212.0
2019-10-23 13:20:00,161.37,161.5,161.37,161.49,5642.0,141.1036,141.2173,141.1036,141.2085,5642.0
2019-10-23 13:30:00,161.48,161.52,161.35,161.5,12785.0,141.1998,141.2348,141.0861,141.2173,12785.0
2019-10-23 13:40:00,161.5,161.6,161.47,161.52,6728.0,141.2173,141.3047,141.191,141.2348,6728.0
2019-10-23 13:50:00,161.51,161.65,161.51,161.58,3706.0,141.226,141.3484,141.226,141.2872,3706.0
2019-10-23 14:00:00,161.57,161.77,161.51,161.72,16041.0,141.2785,141.4534,141.226,141.4096,16041.0
2019-10-23 14:10:00,161.77,161.78,161.58,161.59,12640.0,141.4534,141.4621,141.2872,141.296,12640.0
2019-10-23 14:20:00,161.55,161.58,161.42,161.42,3150.0,141.261,141.2872,141.1473,141.1473,3150.0
2019-10-23 14:30:00,161.4,161.71,161.38,161.59,12657.0,141.1298,141.4009,141.1123,141.296,12657.0
2019-10-23 14:40:00,161.56,161.69,161.51,161.68,6375.0,141.2697,141.3834,141.226,141.3747,6375.0
2019-10-23 14:50:00,161.66,161.67,161.54,161.59,13701.0,141.3572,141.3659,141.2522,141.296,13701.0
2019-10-23 15:00:00,161.59,161.65,161.45,161.58,8861.0,141.296,141.3484,141.1735,141.2872,8861.0
2019-10-23 15:10:00,161.63,161.66,161.4,161.4,3904.0,141.3309,141.3572,141.1298,141.1298,3904.0
2019-10-23 15:20:00,161.42,161.53,161.35,161.53,9074.0,141.1473,141.2435,141.0861,141.2435,9074.0
2019-10-23 15:30:00,161.53,161.54,161.31,161.31,16380.0,141.2435,141.2522,141.0511,141.0511,16380.0
2019-10-23 15:40:00,161.35,161.65,161.34,161.65,24259.0,141.0861,141.3484,141.0774,141.3484,24259.0
2019-10-23 15:50:00,161.66,161.75,161.44,161.64,76367.0,141.3572,141.4359,141.1648,141.3397,76367.0
2019-10-24 09:30:00,161.61,162.16,160.69,161.01,33715.0,141.3134,141.7944,140.509,140.7888,33715.0
2019-10-24 09:40:00,161.01,161.08,160.5,160.5,12528.0,140.7888,140.85,140.3429,140.3429,12528.0
2019-10-24 09:50:00,160.5,161.19,160.42,161.08,20149.0,140.3429,140.9462,140.2729,140.85,20149.0
2019-10-24 10:00:00,161.06,161.07,159.98,159.98,27826.0,140.8325,140.8413,139.8882,139.8882,27826.0
2019-10-24 10:10:00,160.0,160.05,159.26,159.48,40385.0,139.9056,139.9494,139.2586,139.451,40385.0
2019-10-24 10:20:00,159.44,159.89,159.36,159.87,28756.0,139.416,139.8095,139.346,139.792,28756.0
2019-10-24 10:30:00,159.89,160.59,159.79,160.59,22749.0,139.8095,140.4216,139.722,140.4216,22749.0
2019-10-24 10:40:00,160.54,160.56,160.18,160.18,16368.0,140.3778,140.3953,140.063,140.063,16368.0
2019-10-24 10:50:00,160.23,160.44,160.2,160.38,12978.0,140.1068,140.2904,140.0805,140.2379,12978.0
2019-10-24 11:00:00,160.38,160.9,160.31,160.88,16922.0,140.2379,140.6926,140.1767,140.6751,16922.0
2019-10-24 11:10:00,160.82,160.82,160.61,160.65,17846.0,140.6227,140.6227,140.439,140.474,17846.0
2019-10-24 11:20:00,160.64,161.06,160.64,161.06,19483.0,140.4653,140.8325,140.4653,140.8325,19483.0
2019-10-24 11:30:00,161.11,161.12,160.5,160.5,23402.0,140.8762,140.885,140.3429,140.3429,23402.0
2019-10-24 11:40:00,160.54,160.54,160.3,160.37,10556.0,140.3778,140.3778,140.168,140.2292,10556.0
2019-10-24 11:50:00,160.33,160.33,159.88,160.1,18172.0,140.1942,140.1942,139.8007,139.9931,18172.0
2019-10-24 12:00:00,160.11,160.22,159.56,159.69,20593.0,140.0018,140.098,139.5209,139.6346,20593.0
2019-10-24 12:10:00,159.68,159.69,158.85,159.03,28695.0,139.6258,139.6346,138.9001,139.0575,28695.0
2019-10-24 12:20:00,159.0,159.46,158.98,159.46,26735.0,139.0312,139.4335,139.0138,139.4335,26735.0
2019-10-24 12:30:00,159.5,159.74,159.43,159.72,7786.0,139.4684,139.6783,139.4072,139.6608,7786.0
2019-10-24 12:40:00,159.72,159.75,159.56,159.72,9342.0,139.6608,139.687,139.5209,139.6608,9342.0
2019-10-24 12:50:00,159.69,159.69,159.52,159.56,13172.0,139.6346,139.6346,139.4859,139.5209,13172.0
2019-10-24 13:00:00,159.59,159.76,159.58,159.7,11601.0,139.5471,139.6958,139.5384,139.6433,11601.0
2019-10-24 13:10:00,159.65,159.77,159.63,159.76,12048.0,139.5996,139.7045,139.5821,139.6958,12048.0
2019-10-24 13:20:00,159.72,159.96,159.69,159.96,14888.0,139.6608,139.8707,139.6346,139.8707,14888.0
2019-10-24 13:30:00,159.95,159.98,159.58,159.75,14143.0,139.8619,139.8882,139.5384,139.687,14143.0
2019-10-24 13:40:00,159.75,159.86,159.68,159.8,15564.0,139.687,139.7832,139.6258,139.7308,15564.0
2019-10-24 13:50:00,159.8,159.84,159.68,159.8,15653.0,139.7308,139.7657,139.6258,139.7308,15653.0
2019-10-24 14:00:00,159.79,159.94,159.72,159.9,10891.0,139.722,139.8532,139.6608,139.8182,10891.0
2019-10-24 14:10:00,159.9,160.1,159.9,160.0,23206.0,139.8182,139.9931,139.8182,139.9056,23206.0
2019-10-24 14:20:00,160.0,160.26,159.97,160.25,9621.0,139.9056,140.133,139.8794,140.1243,9621.0
2019-10-24 14:30:00,160.24,160.35,160.07,160.35,20520.0,140.1155,140.2117,139.9669,140.2117,20520.0
2019-10-24 14:40:00,160.29,160.31,160.13,160.27,17284.0,140.1592,140.1767,140.0193,140.1417,17284.0
2019-10-24 14:50:00,160.26,160.46,160.26,160.38,19599.0,140.133,140.3079,140.133,140.2379,19599.0
2019-10-24 15:00:00,160.37,160.48,160.37,160.43,13874.0,140.2292,140.3254,140.2292,140.2816,13874.0
2019-10-24 15:10:00,160.41,160.68,160.41,160.59,16322.0,140.2642,140.5002,140.2642,140.4216,16322.0
2019-10-24 15:20:00,160.57,160.58,160.47,160.51,14002.0,140.4041,140.4128,140.3166,140.3516,14002.0
2019-10-24 15:30:00,160.52,160.59,160.42,160.59,34481.0,140.3603,140.4216,140.2729,140.4216,34481.0
2019-10-24 15:40:00,160.59,160.64,160.29,160.53,69704.0,140.4216,140.4653,140.1592,140.3691,69704.0
2019-10-24 15:50:00,160.55,160.64,160.21,160.26,131362.0,140.3866,140.4653,140.0893,140.133,131362.0
2019-10-25 09:30:00,164.11,166.0,161.37,165.72,169191.0,143.4995,145.1521,141.1036,144.9073,169191.0
2019-10-25 09:40:00,165.66,166.54,164.48,164.9,123047.0,144.8548,145.6243,143.823,144.1903,123047.0
2019-10-25 09:50:00,164.99,168.0,164.92,167.95,122248.0,144.269,146.9009,144.2077,146.8572,122248.0
2019-10-25 10:00:00,168.11,168.21,166.51,166.84,65735.0,146.9971,147.0846,145.5981,145.8866,65735.0
2019-10-25 10:10:00,166.93,169.18,166.71,168.72,56317.0,145.9653,147.9327,145.7729,147.5305,56317.0
2019-10-25 10:20:00,168.64,168.9,167.56,167.88,46089.0,147.4606,147.6879,146.5162,146.796,46089.0
2019-10-25 10:30:00,167.88,168.9,167.86,168.29,38121.0,146.796,147.6879,146.7785,147.1545,38121.0
2019-10-25 10:40:00,168.18,168.21,166.84,167.66,59708.0,147.0583,147.0846,145.8866,146.6036,59708.0
2019-10-25 10:50:00,167.74,168.54,167.34,168.12,56288.0,146.6736,147.3731,146.3238,147.0059,56288.0
2019-10-25 11:00:00,168.12,168.48,167.99,168.33,40837.0,147.0059,147.3206,146.8922,147.1895,40837.0
2019-10-25 11:10:00,168.3,169.06,167.9,169.06,100227.0,147.1633,147.8278,146.8135,147.8278,100227.0
2019-10-25 11:20:00,169.0,169.41,168.67,169.33,106752.0,147.7753,148.1339,147.4868,148.0639,106752.0
2019-10-25 11:30:00,169.33,170.0,169.32,169.87,50486.0,148.0639,148.6498,148.0552,148.5361,50486.0
2019-10-25 11:40:00,169.83,170.62,169.74,170.02,39464.0,148.5011,149.1919,148.4224,148.6672,39464.0
2019-10-25 11:50:00,170.05,170.4,169.57,170.19,25215.0,148.6935,148.9995,148.2738,148.8159,25215.0
2019-10-25 12:00:00,170.21,170.45,169.6,169.78,24373.0,148.8334,149.0432,148.3,148.4574,24373.0
2019-10-25 12:10:00,169.77,169.92,169.35,169.69,18142.0,148.4486,148.5798,148.0814,148.3787,18142.0
2019-10-25 12:20:00,169.7,170.24,169.68,170.2,21033.0,148.3874,148.8596,148.3699,148.8246,21033.0
2019-10-25 12:30:00,170.16,170.82,170.16,170.81,20956.0,148.7897,149.3668,148.7897,149.358,20956.0
2019-10-25 12:40:00,170.78,170.87,170.06,170.36,40421.0,149.3318,149.4105,148.7022,148.9645,40421.0
2019-10-25 12:50:00,170.34,170.43,170.16,170.39,12376.0,148.9471,149.0257,148.7897,148.9908,12376.0
2019-10-25 13:00:00,170.38,170.71,170.35,170.53,13597.0,148.982,149.2706,148.9558,149.1132,13597.0
2019-10-25 13:10:00,170.53,170.8,170.47,170.53,17647.0,149.1132,149.3493,149.0607,149.1132,17647.0
2019-10-25 13:20:00,170.53,170.65,170.36,170.36,21254.0,149.1132,149.2181,148.9645,148.9645,21254.0
2019-10-25 13:30:00,170.38,170.53,170.16,170.46,35903.0,148.982,149.1132,148.7897,149.052,35903.0
2019-10-25 13:40:00,170.45,170.76,169.71,170.6,52866.0,149.0432,149.3143,148.3962,149.1744,52866.0
2019-10-25 13:50:00,170.62,170.99,170.61,170.93,18696.0,149.1919,149.5154,149.1831,149.463,18696.0
2019-10-25 14:00:00,170.98,171.04,170.58,170.8,23417.0,149.5067,149.5591,149.1569,149.3493,23417.0
2019-10-25 14:10:00,170.81,171.27,170.72,171.25,26899.0,149.358,149.7603,149.2793,149.7428,26899.0
2019-10-25 14:20:00,171.28,171.81,171.13,171.68,36934.0,149.769,150.2324,149.6378,150.1188,36934.0
2019-10-25 14:30:00,171.68,171.76,171.03,171.03,28608.0,150.1188,150.1887,149.5504,149.5504,28608.0
2019-10-25 14:40:00,171.01,171.06,170.53,170.94,36912.0,149.5329,149.5766,149.1132,149.4717,36912.0
2019-10-25 14:50:00,170.99,171.09,170.9,170.94,33728.0,149.5154,149.6029,149.4367,149.4717,33728.0
2019-10-25 15:00:00,170.91,171.07,170.86,170.99,27428.0,149.4455,149.5854,149.4017,149.5154,27428.0
2019-10-25 15:10:00,170.99,171.38,170.97,171.35,29997.0,149.5154,149.8564,149.4979,149.8302,29997.0
2019-10-25 15:20:00,171.31,171.57,171.25,171.25,28220.0,149.7952,150.0226,149.7428,149.7428,28220.0
2019-10-25 15:30:00,171.28,171.74,171.22,171.3,50556.0,149.769,150.1712,149.7165,149.7865,50556.0
2019-10-25 15:40:00,171.28,172.34,171.28,171.73,73166.0,149.769,150.6959,149.769,150.1625,73166.0
2019-10-25 15:50:00,171.76,172.21,171.55,171.81,163505.0,150.1887,150.5822,150.0051,150.2324,163505.0
2019-10-28 09:30:00,173.56,173.75,170.15,171.5,131763.0,151.7627,151.9288,148.7809,149.9614,131763.0
2019-10-28 09:40:00,171.62,171.81,170.27,171.38,81986.0,150.0663,150.2324,148.8858,149.8564,81986.0
2019-10-28 09:50:00,171.37,171.37,169.7,170.18,70273.0,149.8477,149.8477,148.3874,148.8071,70273.0
2019-10-28 10:00:00,170.28,170.58,169.68,169.74,80521.0,148.8946,149.1569,148.3699,148.4224,80521.0
2019-10-28 10:10:00,169.79,170.21,169.7,170.16,70745.0,148.4661,148.8334,148.3874,148.7897,70745.0
2019-10-28 10:20:00,170.23,170.45,169.77,169.77,62915.0,148.8509,149.0432,148.4486,148.4486,62915.0
2019-10-28 10:30:00,169.69,170.25,169.27,169.4,52047.0,148.3787,148.8684,148.0114,148.1251,52047.0
2019-10-28 10:40:00,169.4,169.43,168.83,169.0,29035.0,148.1251,148.1513,147.6267,147.7753,29035.0
2019-10-28 10:50:00,168.98,169.45,168.7,169.16,31010.0,147.7579,148.1688,147.513,147.9152,31010.0
2019-10-28 11:00:00,169.19,169.22,168.73,168.75,33687.0,147.9415,147.9677,147.5393,147.5567,33687.0
2019-10-28 11:10:00,168.78,168.8,168.27,168.36,28635.0,147.583,147.6005,147.137,147.2157,28635.0
2019-10-28 11:20:00,168.33,168.99,168.25,168.83,35698.0,147.1895,147.7666,147.1195,147.6267,35698.0
2019-10-28 11:30:00,168.9,169.23,168.59,168.87,39434.0,147.6879,147.9765,147.4168,147.6617,39434.0
2019-10-28 11:40:00,168.87,168.88,168.64,168.84,19733.0,147.6617,147.6704,147.4606,147.6354,19733.0
2019-10-28 11:50:00,168.88,168.88,168.37,168.72,26790.0,147.6704,147.6704,147.2245,147.5305,26790.0
2019-10-28 12:00:00,168.72,168.86,168.58,168.79,31450.0,147.5305,147.6529,147.4081,147.5917,31450.0
2019-10-28 12:10:00,168.83,169.06,168.75,168.95,38592.0,147.6267,147.8278,147.5567,147.7316,38592.0
2019-10-28 12:20:00,168.95,169.05,168.46,168.46,30169.0,147.7316,147.8191,147.3032,147.3032,30169.0
2019-10-28 12:30:00,168.45,168.58,167.9,167.9,49127.0,147.2944,147.4081,146.8135,146.8135,49127.0
2019-10-28 12:40:00,167.87,168.15,167.81,167.96,23744.0,146.7873,147.0321,146.7348,146.866,23744.0
2019-10-28 12:50:00,167.96,168.11,167.8,167.83,29662.0,146.866,146.9971,146.726,146.7523,29662.0
2019-10-28 13:00:00,167.87,168.01,167.72,167.82,39279.0,146.7873,146.9097,146.6561,146.7435,39279.0
2019-10-28 13:10:00,167.79,167.96,167.38,167.5,37518.0,146.7173,146.866,146.3588,146.4637,37518.0
2019-10-28 13:20:00,167.5,167.67,167.35,167.42,30166.0,146.4637,146.6124,146.3326,146.3938,30166.0
2019-10-28 13:30:00,167.43,167.76,167.03,167.14,68631.0,146.4025,146.6911,146.0528,146.1489,68631.0
2019-10-28 13:40:00,167.14,167.27,166.98,167.18,32497.0,146.1489,146.2626,146.009,146.1839,32497.0
2019-10-28 13:50:00,167.17,168.05,167.17,168.01,98799.0,146.1752,146.9447,146.1752,146.9097,98799.0
2019-10-28 14:00:00,167.98,168.47,167.91,168.13,58219.0,146.8834,147.3119,146.8222,147.0146,58219.0
2019-10-28 14:10:00,168.13,168.64,168.11,168.52,26912.0,147.0146,147.4606,146.9971,147.3556,26912.0
2019-10-28 14:20:00,168.55,168.77,168.46,168.59,15201.0,147.3819,147.5742,147.3032,147.4168,15201.0
2019-10-28 14:30:00,168.59,169.03,168.58,169.03,20068.0,147.4168,147.8016,147.4081,147.8016,20068.0
2019-10-28 14:40:00,169.04,169.09,168.73,168.94,44758.0,147.8103,147.854,147.5393,147.7229,44758.0
2019-10-28 14:50:00,168.99,169.35,168.99,169.35,20631.0,147.7666,148.0814,147.7666,148.0814,20631.0
2019-10-28 15:00:00,169.35,169.63,169.21,169.48,49642.0,148.0814,148.3262,147.959,148.1951,49642.0
2019-10-28 15:10:00,169.44,169.59,169.33,169.52,17451.0,148.1601,148.2912,148.0639,148.23,17451.0
2019-10-28 15:20:00,169.5,170.12,169.49,169.84,33437.0,148.2125,148.7547,148.2038,148.5098,33437.0
2019-10-28 15:30:00,169.82,169.92,169.71,169.8,18541.0,148.4924,148.5798,148.3962,148.4749,18541.0
2019-10-28 15:40:00,169.82,170.21,169.82,170.19,40913.0,148.4924,148.8334,148.4924,148.8159,40913.0
2019-10-28 15:50:00,170.21,170.32,169.81,169.99,128882.0,148.8334,148.9296,148.4836,148.641,128882.0
2019-10-29 09:30:00,168.88,169.85,168.55,169.65,36167.0,147.6704,148.5186,147.3819,148.3437,36167.0
2019-10-29 09:40:00,169.45,171.42,169.45,171.21,43118.0,148.1688,149.8914,148.1688,149.7078,43118.0
2019-10-29 09:50:00,171.14,171.58,170.6,170.95,26461.0,149.6466,150.0313,149.1744,149.4804,26461.0
2019-10-29 10:00:00,170.87,171.14,170.22,170.31,26850.0,149.4105,149.6466,148.8421,148.9208,26850.0
2019-10-29 10:10:00,170.16,170.26,169.75,170.05,7396.0,148.7897,148.8771,148.4311,148.6935,7396.0
2019-10-29 10:20:00,170.11,170.72,170.1,170.57,31380.0,148.7459,149.2793,148.7372,149.1482,31380.0
2019-10-29 10:30:00,170.6,171.35,170.54,171.34,18615.0,149.1744,149.8302,149.1219,149.8215,18615.0
2019-10-29 10:40:00,171.35,171.77,171.22,171.74,18729.0,149.8302,150.1975,149.7165,150.1712,18729.0
2019-10-29 10:50:00,171.75,171.94,171.52,171.82,18386.0,150.18,150.3461,149.9789,150.2412,18386.0
2019-10-29 11:00:00,171.78,172.04,171.49,172.04,13348.0,150.2062,150.4335,149.9526,150.4335,13348.0
2019-10-29 11:10:00,172.16,172.38,171.78,171.84,26070.0,150.5385,150.7308,150.2062,150.2587,26070.0
2019-10-29 11:20:00,171.83,171.93,171.46,171.51,24892.0,150.2499,150.3374,149.9264,149.9701,24892.0
2019-10-29 11:30:00,171.51,172.26,171.49,171.97,11142.0,149.9701,150.6259,149.9526,150.3723,11142.0
2019-10-29 11:40:00,171.96,172.22,171.89,172.09,14984.0,150.3636,150.5909,150.3024,150.4773,14984.0
2019-10-29 11:50:00,172.15,172.28,171.65,171.65,15765.0,150.5297,150.6434,150.0925,150.0925,15765.0
2019-10-29 12:00:00,171.65,172.03,171.24,171.98,11644.0,150.0925,150.4248,149.734,150.3811,11644.0
2019-10-29 12:10:00,172.09,172.54,171.97,172.49,6705.0,150.4773,150.8708,150.3723,150.827,6705.0
2019-10-29 12:20:00,172.49,172.83,172.35,172.79,11419.0,150.827,151.1243,150.7046,151.0894,11419.0
2019-10-29 12:30:00,172.86,173.25,172.72,173.0,28597.0,151.1506,151.4916,151.0281,151.273,28597.0
2019-10-29 12:40:00,172.98,173.18,172.85,173.06,18743.0,151.2555,151.4304,151.1418,151.3254,18743.0
2019-10-29 12:50:00,173.09,173.12,172.93,172.99,15113.0,151.3517,151.3779,151.2118,151.2642,15113.0
2019-10-29 13:00:00,173.0,173.32,172.95,173.31,16874.0,151.273,151.5528,151.2293,151.5441,16874.0
2019-10-29 13:10:00,173.3,173.35,173.13,173.14,11633.0,151.5353,151.579,151.3867,151.3954,11633.0
2019-10-29 13:20:00,173.15,173.23,172.99,173.05,9653.0,151.4041,151.4741,151.2642,151.3167,9653.0
2019-10-29 13:30:00,173.08,173.23,172.95,173.11,11416.0,151.3429,151.4741,151.2293,151.3692,11416.0
2019-10-29 13:40:00,173.08,173.13,172.89,172.89,11860.0,151.3429,151.3867,151.1768,151.1768,11860.0
2019-10-29 13:50:00,172.92,173.03,172.85,172.87,6663.0,151.203,151.2992,151.1418,151.1593,6663.0
2019-10-29 14:00:00,172.85,172.87,172.57,172.7,7065.0,151.1418,151.1593,150.897,151.0107,7065.0
2019-10-29 14:10:00,172.68,173.05,172.65,173.05,10919.0,150.9932,151.3167,150.9669,151.3167,10919.0
2019-10-29 14:20:00,173.02,173.02,172.8,172.81,56105.0,151.2905,151.2905,151.0981,151.1068,56105.0
2019-10-29 14:30:00,172.82,172.97,172.77,172.87,10308.0,151.1156,151.2468,151.0719,151.1593,10308.0
2019-10-29 14:40:00,172.83,172.83,172.59,172.61,12868.0,151.1243,151.1243,150.9145,150.932,12868.0
2019-10-29 14:50:00,172.63,172.63,172.32,172.35,7815.0,150.9495,150.9495,150.6784,150.7046,7815.0
2019-10-29 15:00:00,172.32,172.61,172.3,172.58,20899.0,150.6784,150.932,150.6609,150.9057,20899.0
2019-10-29 15:10:00,172.61,172.74,172.56,172.59,17301.0,150.932,151.0456,150.8882,150.9145,17301.0
2019-10-29 15:20:00,172.58,172.65,172.52,172.61,9418.0,150.9057,150.9669,150.8533,150.932,9418.0
2019-10-29 15:30:00,172.65,172.73,172.31,172.36,36818.0,150.9669,151.0369,150.6696,150.7134,36818.0
2019-10-29 15:40:00,172.36,172.59,172.36,172.55,31798.0,150.7134,150.9145,150.7134,150.8795,31798.0
2019-10-29 15:50:00,172.57,172.65,172.32,172.36,136754.0,150.897,150.9669,150.6784,150.7134,136754.0
2019-10-30 09:30:00,171.81,171.81,170.86,171.56,32884.0,150.2324,150.2324,149.4017,150.0138,32884.0
2019-10-30 09:40:00,171.63,172.04,171.57,171.66,10292.0,150.075,150.4335,150.0226,150.1013,10292.0
2019-10-30 09:50:00,171.7,171.71,171.47,171.57,5751.0,150.1362,150.145,149.9351,150.0226,5751.0
2019-10-30 10:00:00,171.57,171.62,170.7,171.06,30938.0,150.0226,150.0663,149.2618,149.5766,30938.0
2019-10-30 10:10:00,171.06,171.11,170.67,170.84,14869.0,149.5766,149.6203,149.2356,149.3843,14869.0
2019-10-30 10:20:00,170.76,170.76,170.07,170.33,13239.0,149.3143,149.3143,148.711,148.9383,13239.0
2019-10-30 10:30:00,170.33,170.58,170.24,170.37,26299.0,148.9383,149.1569,148.8596,148.9733,26299.0
2019-10-30 10:40:00,170.36,170.58,170.01,170.01,23968.0,148.9645,149.1569,148.6585,148.6585,23968.0
2019-10-30 10:50:00,170.02,170.18,169.84,169.84,15301.0,148.6672,148.8071,148.5098,148.5098,15301.0
2019-10-30 11:00:00,169.9,169.91,169.55,169.64,40111.0,148.5623,148.5711,148.2563,148.335,40111.0
2019-10-30 11:10:00,169.64,169.78,169.38,169.43,13020.0,148.335,148.4574,148.1076,148.1513,13020.0
2019-10-30 11:20:00,169.42,169.52,169.27,169.39,12475.0,148.1426,148.23,148.0114,148.1164,12475.0
2019-10-30 11:30:00,169.39,169.48,169.22,169.46,15074.0,148.1164,148.1951,147.9677,148.1776,15074.0
2019-10-30 11:40:00,169.44,169.44,169.24,169.44,11538.0,148.1601,148.1601,147.9852,148.1601,11538.0
2019-10-30 11:50:00,169.41,169.49,169.24,169.36,14740.0,148.1339,148.2038,147.9852,148.0901,14740.0
2019-10-30 12:00:00,169.36,169.8,169.34,169.74,20652.0,148.0901,148.4749,148.0726,148.4224,20652.0
2019-10-30 12:10:00,169.73,169.79,169.57,169.77,12291.0,148.4137,148.4661,148.2738,148.4486,12291.0
2019-10-30 12:20:00,169.78,170.08,169.78,170.07,6716.0,148.4574,148.7197,148.4574,148.711,6716.0
2019-10-30 12:30:00,170.09,170.22,169.95,170.0,9925.0,148.7284,148.8421,148.606,148.6498,9925.0
2019-10-30 12:40:00,170.01,170.17,170.0,170.05,7177.0,148.6585,148.7984,148.6498,148.6935,7177.0
2019-10-30 12:50:00,170.04,170.04,169.82,169.93,12095.0,148.6847,148.6847,148.4924,148.5885,12095.0
2019-10-30 13:00:00,170.0,170.03,169.79,169.83,15207.0,148.6498,148.676,148.4661,148.5011,15207.0
2019-10-30 13:10:00,169.82,169.82,169.47,169.49,12651.0,148.4924,148.4924,148.1863,148.2038,12651.0
2019-10-30 13:20:00,169.49,169.57,169.4,169.4,9715.0,148.2038,148.2738,148.1251,148.1251,9715.0
2019-10-30 13:30:00,169.42,169.72,169.42,169.72,7000.0,148.1426,148.4049,148.1426,148.4049,7000.0
2019-10-30 13:40:00,169.73,169.79,169.41,169.45,18096.0,148.4137,148.4661,148.1339,148.1688,18096.0
2019-10-30 13:50:00,169.4,169.8,169.38,169.51,9883.0,148.1251,148.4749,148.1076,148.2213,9883.0
2019-10-30 14:00:00,169.27,169.6,169.08,169.52,15078.0,148.0114,148.3,147.8453,148.23,15078.0
2019-10-30 14:10:00,169.56,170.05,169.54,169.81,10409.0,148.265,148.6935,148.2475,148.4836,10409.0
2019-10-30 14:20:00,169.91,170.08,169.72,169.85,13374.0,148.5711,148.7197,148.4049,148.5186,13374.0
2019-10-30 14:30:00,169.92,170.12,169.59,169.66,11402.0,148.5798,148.7547,148.2912,148.3525,11402.0
2019-10-30 14:40:00,169.78,170.06,169.66,169.98,9762.0,148.4574,148.7022,148.3525,148.6323,9762.0
2019-10-30 14:50:00,170.05,170.4,170.01,170.28,20878.0,148.6935,148.9995,148.6585,148.8946,20878.0
2019-10-30 15:00:00,170.37,170.4,170.09,170.18,16636.0,148.9733,148.9995,148.7284,148.8071,16636.0
2019-10-30 15:10:00,170.16,170.32,170.06,170.1,12574.0,148.7897,148.9296,148.7022,148.7372,12574.0
2019-10-30 15:20:00,170.05,170.47,170.05,170.17,19713.0,148.6935,149.0607,148.6935,148.7984,19713.0
2019-10-30 15:30:00,170.18,170.19,169.9,169.94,20074.0,148.8071,148.8159,148.5623,148.5973,20074.0
2019-10-30 15:40:00,169.93,170.0,169.66,169.74,33736.0,148.5885,148.6498,148.3525,148.4224,33736.0
2019-10-30 15:50:00,169.81,170.28,169.81,170.21,84163.0,148.4836,148.8946,148.4836,148.8334,84163.0
2019-10-31 09:30:00,168.85,169.11,167.03,167.03,53306.0,147.6442,147.8715,146.0528,146.0528,53306.0
2019-10-31 09:40:00,167.18,169.06,167.04,167.7,59997.0,146.1839,147.8278,146.0615,146.6386,59997.0
2019-10-31 09:50:00,167.64,168.14,167.33,167.95,30577.0,146.5861,147.0233,146.3151,146.8572,30577.0
2019-10-31 10:00:00,167.9,167.99,167.22,167.32,23451.0,146.8135,146.8922,146.2189,146.3063,23451.0
2019-10-31 10:10:00,167.29,167.29,166.2,166.34,37587.0,146.2801,146.2801,145.327,145.4494,37587.0
2019-10-31 10:20:00,166.31,166.83,165.89,166.7,32562.0,145.4232,145.8779,145.0559,145.7642,32562.0
2019-10-31 10:30:00,166.68,166.73,166.37,166.69,23287.0,145.7467,145.7904,145.4756,145.7555,23287.0
2019-10-31 10:40:00,166.7,167.36,166.5,167.34,33710.0,145.7642,146.3413,145.5893,146.3238,33710.0
2019-10-31 10:50:00,167.36,168.17,167.11,168.05,28230.0,146.3413,147.0496,146.1227,146.9447,28230.0
2019-10-31 11:00:00,168.08,168.1,167.7,167.81,30826.0,146.9709,146.9884,146.6386,146.7348,30826.0
2019-10-31 11:10:00,167.83,167.83,167.38,167.38,8524.0,146.7523,146.7523,146.3588,146.3588,8524.0
2019-10-31 11:20:00,167.33,167.61,167.29,167.57,15658.0,146.3151,146.5599,146.2801,146.5249,15658.0
2019-10-31 11:30:00,167.48,167.63,167.18,167.48,15299.0,146.4462,146.5774,146.1839,146.4462,15299.0
2019-10-31 11:40:00,167.48,168.23,167.48,168.23,10016.0,146.4462,147.102,146.4462,147.102,10016.0
2019-10-31 11:50:00,168.26,168.33,167.96,168.02,17523.0,147.1283,147.1895,146.866,146.9184,17523.0
2019-10-31 12:00:00,168.03,168.17,167.58,167.61,18676.0,146.9272,147.0496,146.5337,146.5599,18676.0
2019-10-31 12:10:00,167.59,168.05,167.59,167.91,28555.0,146.5424,146.9447,146.5424,146.8222,28555.0
2019-10-31 12:20:00,167.85,168.31,167.83,168.3,5501.0,146.7698,147.172,146.7523,147.1633,5501.0
2019-10-31 12:30:00,168.26,168.32,168.1,168.15,7476.0,147.1283,147.1807,146.9884,147.0321,7476.0
2019-10-31 12:40:00,168.12,168.18,167.91,168.01,8231.0,147.0059,147.0583,146.8222,146.9097,8231.0
2019-10-31 12:50:00,168.05,168.26,168.05,168.17,7625.0,146.9447,147.1283,146.9447,147.0496,7625.0
2019-10-31 13:00:00,168.17,168.32,168.07,168.32,5451.0,147.0496,147.1807,146.9621,147.1807,5451.0
2019-10-31 13:10:00,168.32,168.41,168.12,168.36,11001.0,147.1807,147.2594,147.0059,147.2157,11001.0
2019-10-31 13:20:00,168.29,168.44,168.23,168.36,7687.0,147.1545,147.2857,147.102,147.2157,7687.0
2019-10-31 13:30:00,168.35,168.4,168.04,168.04,5338.0,147.207,147.2507,146.9359,146.9359,5338.0
2019-10-31 13:40:00,168.01,168.04,167.66,167.66,11809.0,146.9097,146.9359,146.6036,146.6036,11809.0
2019-10-31 13:50:00,167.61,167.77,167.61,167.68,6987.0,146.5599,146.6998,146.5599,146.6211,6987.0
2019-10-31 14:00:00,167.68,168.0,167.53,167.91,15352.0,146.6211,146.9009,146.49,146.8222,15352.0
2019-10-31 14:10:00,167.97,168.05,167.51,167.61,27950.0,146.8747,146.9447,146.4725,146.5599,27950.0
2019-10-31 14:20:00,167.59,167.87,167.41,167.78,11029.0,146.5424,146.7873,146.385,146.7086,11029.0
2019-10-31 14:30:00,167.8,167.93,167.68,167.76,10152.0,146.726,146.8397,146.6211,146.6911,10152.0
2019-10-31 14:40:00,167.76,167.85,167.57,167.84,12757.0,146.6911,146.7698,146.5249,146.761,12757.0
2019-10-31 14:50:00,167.91,167.94,167.77,167.94,8476.0,146.8222,146.8485,146.6998,146.8485,8476.0
2019-10-31 15:00:00,167.97,167.99,167.81,167.88,9832.0,146.8747,146.8922,146.7348,146.796,9832.0
2019-10-31 15:10:00,167.89,168.28,167.88,168.24,10543.0,146.8047,147.1458,146.796,147.1108,10543.0
2019-10-31 15:20:00,168.23,168.23,167.8,167.9,19303.0,147.102,147.102,146.726,146.8135,19303.0
2019-10-31 15:30:00,167.92,168.32,167.86,167.86,23781.0,146.831,147.1807,146.7785,146.7785,23781.0
2019-10-31 15:40:00,167.91,168.11,167.79,167.84,53165.0,146.8222,146.9971,146.7173,146.761,53165.0
2019-10-31 15:50:00,167.8,168.61,167.72,168.57,122084.0,146.726,147.4343,146.6561,147.3993,122084.0
2019-11-01 09:30:00,170.92,171.17,169.52,170.52,40021.0,149.4542,149.6728,148.23,149.1044,40021.0
2019-11-01 09:40:00,170.43,170.83,169.88,170.14,26894.0,149.0257,149.3755,148.5448,148.7722,26894.0
2019-11-01 09:50:00,170.06,170.32,169.57,169.97,12920.0,148.7022,148.9296,148.2738,148.6235,12920.0
2019-11-01 10:00:00,169.92,170.95,169.55,170.24,32457.0,148.5798,149.4804,148.2563,148.8596,32457.0
2019-11-01 10:10:00,170.26,170.6,170.19,170.33,10177.0,148.8771,149.1744,148.8159,148.9383,10177.0
2019-11-01 10:20:00,170.35,170.49,170.13,170.24,19397.0,148.9558,149.0782,148.7634,148.8596,19397.0
2019-11-01 10:30:00,170.23,170.53,170.23,170.38,18732.0,148.8509,149.1132,148.8509,148.982,18732.0
2019-11-01 10:40:00,170.38,170.69,170.26,170.32,17381.0,148.982,149.2531,148.8771,148.9296,17381.0
2019-11-01 10:50:00,170.36,170.87,170.31,170.87,9767.0,148.9645,149.4105,148.9208,149.4105,9767.0
2019-11-01 11:00:00,170.88,171.07,170.59,171.07,15592.0,149.4192,149.5854,149.1657,149.5854,15592.0
2019-11-01 11:10:00,171.0,171.15,170.99,171.15,6756.0,149.5242,149.6553,149.5154,149.6553,6756.0
2019-11-01 11:20:00,171.11,171.37,171.03,171.03,18938.0,149.6203,149.8477,149.5504,149.5504,18938.0
2019-11-01 11:30:00,171.08,171.48,171.04,171.22,20062.0,149.5941,149.9439,149.5591,149.7165,20062.0
2019-11-01 11:40:00,171.24,171.44,171.14,171.43,14251.0,149.734,149.9089,149.6466,149.9002,14251.0
2019-11-01 11:50:00,171.5,171.74,171.27,171.42,13376.0,149.9614,150.1712,149.7603,149.8914,13376.0
2019-11-01 12:00:00,171.41,171.61,171.38,171.56,7614.0,149.8827,150.0576,149.8564,150.0138,7614.0
2019-11-01 12:10:00,171.55,171.58,171.06,171.06,13692.0,150.0051,150.0313,149.5766,149.5766,13692.0
2019-11-01 12:20:00,171.08,171.51,171.05,171.51,10408.0,149.5941,149.9701,149.5679,149.9701,10408.0
2019-11-01 12:30:00,171.52,171.87,171.51,171.72,18368.0,149.9789,150.2849,149.9701,150.1537,18368.0
2019-11-01 12:40:00,171.73,171.84,171.71,171.84,8686.0,150.1625,150.2587,150.145,150.2587,8686.0
2019-11-01 12:50:00,171.81,171.9,171.72,171.77,11221.0,150.2324,150.3111,150.1537,150.1975,11221.0
2019-11-01 13:00:00,171.77,171.96,171.71,171.86,12638.0,150.1975,150.3636,150.145,150.2762,12638.0
2019-11-01 13:10:00,171.83,171.89,171.54,171.71,58515.0,150.2499,150.3024,149.9963,150.145,58515.0
2019-11-01 13:20:00,171.69,171.78,171.6,171.68,19382.0,150.1275,150.2062,150.0488,150.1188,19382.0
2019-11-01 13:30:00,171.69,171.76,171.36,171.42,15511.0,150.1275,150.1887,149.839,149.8914,15511.0
2019-11-01 13:40:00,171.42,171.91,171.17,171.88,20250.0,149.8914,150.3199,149.6728,150.2936,20250.0
2019-11-01 13:50:00,171.85,171.96,171.44,171.52,19546.0,150.2674,150.3636,149.9089,149.9789,19546.0
2019-11-01 14:00:00,171.51,171.6,171.34,171.41,13547.0,149.9701,150.0488,149.8215,149.8827,13547.0
2019-11-01 14:10:00,171.43,171.71,171.3,171.48,16078.0,149.9002,150.145,149.7865,149.9439,16078.0
2019-11-01 14:20:00,171.52,171.61,171.36,171.57,12753.0,149.9789,150.0576,149.839,150.0226,12753.0
2019-11-01 14:30:00,171.57,171.79,171.42,171.42,15229.0,150.0226,150.2149,149.8914,149.8914,15229.0
2019-11-01 14:40:00,171.44,171.51,171.32,171.32,12916.0,149.9089,149.9701,149.804,149.804,12916.0
2019-11-01 14:50:00,171.34,171.46,170.96,171.42,37223.0,149.8215,149.9264,149.4892,149.8914,37223.0
2019-11-01 15:00:00,171.42,171.42,171.03,171.16,27103.0,149.8914,149.8914,149.5504,149.6641,27103.0
2019-11-01 15:10:00,171.13,171.37,171.1,171.26,22049.0,149.6378,149.8477,149.6116,149.7515,22049.0
2019-11-01 15:20:00,171.25,171.25,170.96,171.12,24531.0,149.7428,149.7428,149.4892,149.6291,24531.0
2019-11-01 15:30:00,171.14,171.6,171.03,171.59,27152.0,149.6466,150.0488,149.5504,150.0401,27152.0
2019-11-01 15:40:00,171.58,171.87,171.58,171.83,42728.0,150.0313,150.2849,150.0313,150.2499,42728.0
2019-11-01 15:50:00,171.84,172.79,171.83,172.79,203246.0,150.2587,151.0894,150.2499,151.0894,203246.0
2019-11-04 09:30:00,173.68,174.8,173.61,173.8,82104.0,151.8676,152.8469,151.8064,151.9725,82104.0
2019-11-04 09:40:00,173.67,174.28,173.37,174.13,45151.0,151.8588,152.3922,151.5965,152.2611,45151.0
2019-11-04 09:50:00,174.14,174.29,173.85,173.99,18553.0,152.2698,152.401,152.0162,152.1386,18553.0
2019-11-04 10:00:00,174.0,174.19,173.66,174.11,24975.0,152.1474,152.3135,151.8501,152.2436,24975.0
2019-11-04 10:10:00,174.1,174.33,173.66,173.66,42514.0,152.2348,152.4359,151.8501,151.8501,42514.0
2019-11-04 10:20:00,173.68,174.09,173.68,174.05,10432.0,151.8676,152.2261,151.8676,152.1911,10432.0
2019-11-04 10:30:00,174.02,174.44,173.85,174.27,11203.0,152.1649,152.5321,152.0162,152.3835,11203.0
2019-11-04 10:40:00,174.27,174.56,174.26,174.56,9593.0,152.3835,152.6371,152.3747,152.6371,9593.0
2019-11-04 10:50:00,174.59,174.8,174.23,174.73,21462.0,152.6633,152.8469,152.3485,152.7857,21462.0
2019-11-04 11:00:00,174.76,175.1,174.7,174.71,21470.0,152.8119,153.1092,152.7595,152.7682,21470.0
2019-11-04 11:10:00,174.81,174.97,174.74,174.9,9959.0,152.8557,152.9956,152.7945,152.9344,9959.0
2019-11-04 11:20:00,174.93,175.09,174.78,174.91,19296.0,152.9606,153.1005,152.8294,152.9431,19296.0
2019-11-04 11:30:00,174.88,175.05,174.8,174.95,11863.0,152.9169,153.0655,152.8469,152.9781,11863.0
2019-11-04 11:40:00,174.89,174.95,174.63,174.8,8915.0,152.9256,152.9781,152.6983,152.8469,8915.0
2019-11-04 11:50:00,174.77,174.91,174.63,174.69,10072.0,152.8207,152.9431,152.6983,152.7507,10072.0
2019-11-04 12:00:00,174.67,174.67,174.32,174.46,36486.0,152.7332,152.7332,152.4272,152.5496,36486.0
2019-11-04 12:10:00,174.45,174.78,174.44,174.66,6593.0,152.5409,152.8294,152.5321,152.7245,6593.0
2019-11-04 12:20:00,174.7,174.77,174.54,174.54,7710.0,152.7595,152.8207,152.6196,152.6196,7710.0
2019-11-04 12:30:00,174.53,174.58,174.47,174.48,5926.0,152.6108,152.6546,152.5584,152.5671,5926.0
2019-11-04 12:40:00,174.52,174.67,174.37,174.41,15162.0,152.6021,152.7332,152.4709,152.5059,15162.0
2019-11-04 12:50:00,174.44,174.67,174.44,174.53,5418.0,152.5321,152.7332,152.5321,152.6108,5418.0
2019-11-04 13:00:00,174.49,174.67,174.49,174.63,10085.0,152.5759,152.7332,152.5759,152.6983,10085.0
2019-11-04 13:10:00,174.61,174.64,174.42,174.42,6754.0,152.6808,152.707,152.5146,152.5146,6754.0
2019-11-04 13:20:00,174.47,174.87,174.47,174.87,8497.0,152.5584,152.9081,152.5584,152.9081,8497.0
2019-11-04 13:30:00,174.88,174.93,174.73,174.91,10528.0,152.9169,152.9606,152.7857,152.9431,10528.0
2019-11-04 13:40:00,174.87,175.08,174.86,175.06,13521.0,152.9081,153.0918,152.8994,153.0743,13521.0
2019-11-04 13:50:00,175.04,175.19,174.99,175.17,18073.0,153.0568,153.1879,153.0131,153.1705,18073.0
2019-11-04 14:00:00,175.17,175.17,174.88,174.91,8893.0,153.1705,153.1705,152.9169,152.9431,8893.0
2019-11-04 14:10:00,174.92,175.22,174.92,175.01,16814.0,152.9519,153.2142,152.9519,153.0305,16814.0
2019-11-04 14:20:00,175.0,175.2,174.98,175.05,8253.0,153.0218,153.1967,153.0043,153.0655,8253.0
2019-11-04 14:30:00,175.06,175.17,175.0,175.11,6676.0,153.0743,153.1705,153.0218,153.118,6676.0
2019-11-04 14:40:00,175.09,175.25,175.04,175.11,10623.0,153.1005,153.2404,153.0568,153.118,10623.0
2019-11-04 14:50:00,175.11,175.21,175.01,175.03,11629.0,153.118,153.2054,153.0305,153.048,11629.0
2019-11-04 15:00:00,175.02,175.04,174.86,174.95,15702.0,153.0393,153.0568,152.8994,152.9781,15702.0
2019-11-04 15:10:00,174.89,174.91,174.75,174.86,14712.0,152.9256,152.9431,152.8032,152.8994,14712.0
2019-11-04 15:20:00,174.86,174.95,174.75,174.82,31918.0,152.8994,152.9781,152.8032,152.8644,31918.0
2019-11-04 15:30:00,174.84,175.03,174.75,174.83,27519.0,152.8819,153.048,152.8032,152.8732,27519.0
2019-11-04 15:40:00,174.83,175.47,174.81,175.47,41908.0,152.8732,153.4328,152.8557,153.4328,41908.0
2019-11-04 15:50:00,175.48,175.56,175.13,175.5,133943.0,153.4415,153.5115,153.1355,153.459,133943.0
2019-11-05 09:30:00,175.74,176.2,175.24,175.75,42233.0,153.6689,154.0711,153.2317,153.6776,42233.0
2019-11-05 09:40:00,175.93,176.85,175.59,176.78,20581.0,153.835,154.6395,153.5377,154.5783,20581.0
2019-11-05 09:50:00,176.69,176.96,176.22,176.22,27726.0,154.4996,154.7356,154.0886,154.0886,27726.0
2019-11-05 10:00:00,176.28,177.03,176.23,176.5,25008.0,154.141,154.7969,154.0973,154.3334,25008.0
2019-11-05 10:10:00,176.49,177.23,176.42,176.99,22084.0,154.3247,154.9717,154.2635,154.7619,22084.0
2019-11-05 10:20:00,176.96,177.11,176.4,176.58,17825.0,154.7356,154.8668,154.246,154.4034,17825.0
2019-11-05 10:30:00,176.65,176.72,175.86,175.92,19915.0,154.4646,154.5258,153.7738,153.8263,19915.0
2019-11-05 10:40:00,175.82,176.31,175.75,176.17,33586.0,153.7388,154.1673,153.6776,154.0449,33586.0
2019-11-05 10:50:00,176.18,176.8,176.18,176.61,14102.0,154.0536,154.5957,154.0536,154.4296,14102.0
2019-11-05 11:00:00,176.63,177.12,176.61,176.71,17167.0,154.4471,154.8756,154.4296,154.517,17167.0
2019-11-05 11:10:00,176.68,176.77,176.43,176.44,14392.0,154.4908,154.5695,154.2722,154.281,14392.0
2019-11-05 11:20:00,176.47,176.52,176.26,176.42,14783.0,154.3072,154.3509,154.1236,154.2635,14783.0
2019-11-05 11:30:00,176.44,176.63,176.17,176.17,17821.0,154.281,154.4471,154.0449,154.0449,17821.0
2019-11-05 11:40:00,176.15,176.22,175.78,175.85,16810.0,154.0274,154.0886,153.7038,153.7651,16810.0
2019-11-05 11:50:00,175.83,176.24,175.83,175.9,43485.0,153.7476,154.1061,153.7476,153.8088,43485.0
2019-11-05 12:00:00,175.88,175.99,175.52,175.56,11282.0,153.7913,153.8875,153.4765,153.5115,11282.0
2019-11-05 12:10:00,175.53,175.86,175.52,175.7,27962.0,153.4852,153.7738,153.4765,153.6339,27962.0
2019-11-05 12:20:00,175.71,175.81,175.21,175.21,14428.0,153.6426,153.7301,153.2054,153.2054,14428.0
2019-11-05 12:30:00,175.19,175.23,174.77,174.77,25015.0,153.1879,153.2229,152.8207,152.8207,25015.0
2019-11-05 12:40:00,174.77,175.35,174.74,175.06,63873.0,152.8207,153.3278,152.7945,153.0743,63873.0
2019-11-05 12:50:00,175.05,175.29,174.95,175.25,13532.0,153.0655,153.2754,152.9781,153.2404,13532.0
2019-11-05 13:00:00,175.28,175.69,175.28,175.67,16419.0,153.2666,153.6251,153.2666,153.6077,16419.0
2019-11-05 13:10:00,175.66,175.82,175.6,175.76,17022.0,153.5989,153.7388,153.5465,153.6864,17022.0
2019-11-05 13:20:00,175.8,176.01,175.69,175.71,17954.0,153.7213,153.905,153.6251,153.6426,17954.0
2019-11-05 13:30:00,175.69,176.35,175.66,176.2,17113.0,153.6251,154.2023,153.5989,154.0711,17113.0
2019-11-05 13:40:00,176.16,176.23,175.83,175.91,18920.0,154.0361,154.0973,153.7476,153.8175,18920.0
2019-11-05 13:50:00,175.93,176.14,175.91,176.08,14051.0,153.835,154.0186,153.8175,153.9662,14051.0
2019-11-05 14:00:00,176.05,176.05,175.76,175.85,13959.0,153.9399,153.9399,153.6864,153.7651,13959.0
2019-11-05 14:10:00,175.85,176.04,175.74,175.99,19048.0,153.7651,153.9312,153.6689,153.8875,19048.0
2019-11-05 14:20:00,175.93,176.2,175.77,175.83,16801.0,153.835,154.0711,153.6951,153.7476,16801.0
2019-11-05 14:30:00,175.83,176.23,175.83,176.15,27001.0,153.7476,154.0973,153.7476,154.0274,27001.0
2019-11-05 14:40:00,176.15,176.15,176.01,176.15,13332.0,154.0274,154.0274,153.905,154.0274,13332.0
2019-11-05 14:50:00,176.15,176.44,176.07,176.23,31984.0,154.0274,154.281,153.9574,154.0973,31984.0
2019-11-05 15:00:00,176.23,176.29,176.09,176.29,20897.0,154.0973,154.1498,153.9749,154.1498,20897.0
2019-11-05 15:10:00,176.28,176.3,176.0,176.01,17534.0,154.141,154.1585,153.8962,153.905,17534.0
2019-11-05 15:20:00,176.01,176.16,175.91,176.0,30427.0,153.905,154.0361,153.8175,153.8962,30427.0
2019-11-05 15:30:00,176.0,176.63,176.0,176.58,38053.0,153.8962,154.4471,153.8962,154.4034,38053.0
2019-11-05 15:40:00,176.59,176.74,176.48,176.58,40033.0,154.4121,154.5433,154.3159,154.4034,40033.0
2019-11-05 15:50:00,176.58,176.64,175.76,176.22,155438.0,154.4034,154.4558,153.6864,154.0886,155438.0
2019-11-06 09:30:00,175.73,176.16,174.51,174.95,27232.0,153.6601,154.0361,152.5933,152.9781,27232.0
2019-11-06 09:40:00,174.86,175.58,174.72,174.76,8290.0,152.8994,153.529,152.777,152.8119,8290.0
2019-11-06 09:50:00,174.77,175.72,174.77,175.66,7937.0,152.8207,153.6514,152.8207,153.5989,7937.0
2019-11-06 10:00:00,175.56,175.67,174.9,175.04,10607.0,153.5115,153.6077,152.9344,153.0568,10607.0
2019-11-06 10:10:00,174.99,175.29,174.92,175.21,18875.0,153.0131,153.2754,152.9519,153.2054,18875.0
2019-11-06 10:20:00,175.24,175.28,174.66,174.67,11816.0,153.2317,153.2666,152.7245,152.7332,11816.0
2019-11-06 10:30:00,174.73,174.86,174.55,174.73,10582.0,152.7857,152.8994,152.6283,152.7857,10582.0
2019-11-06 10:40:00,174.75,175.29,174.75,175.24,5974.0,152.8032,153.2754,152.8032,153.2317,5974.0
2019-11-06 10:50:00,175.24,175.3,175.07,175.16,9993.0,153.2317,153.2841,153.083,153.1617,9993.0
2019-11-06 11:00:00,175.27,175.66,175.27,175.6,7304.0,153.2579,153.5989,153.2579,153.5465,7304.0
2019-11-06 11:10:00,175.62,175.74,175.44,175.73,11141.0,153.5639,153.6689,153.4065,153.6601,11141.0
2019-11-06 11:20:00,175.78,175.91,175.73,175.8,4449.0,153.7038,153.8175,153.6601,153.7213,4449.0
2019-11-06 11:30:00,175.8,176.18,175.7,176.08,7216.0,153.7213,154.0536,153.6339,153.9662,7216.0
2019-11-06 11:40:00,176.08,176.13,175.09,175.42,8242.0,153.9662,154.0099,153.1005,153.3891,8242.0
2019-11-06 11:50:00,175.4,175.48,175.1,175.46,8526.0,153.3716,153.4415,153.1092,153.424,8526.0
2019-11-06 12:00:00,175.39,175.76,175.38,175.68,8212.0,153.3628,153.6864,153.3541,153.6164,8212.0
2019-11-06 12:10:00,175.61,175.63,175.27,175.33,12974.0,153.5552,153.5727,153.2579,153.3104,12974.0
2019-11-06 12:20:00,175.31,175.39,175.17,175.23,3528.0,153.2929,153.3628,153.1705,153.2229,3528.0
2019-11-06 12:30:00,175.22,175.36,175.18,175.33,4043.0,153.2142,153.3366,153.1792,153.3104,4043.0
2019-11-06 12:40:00,175.37,175.37,175.12,175.24,7112.0,153.3453,153.3453,153.1267,153.2317,7112.0
2019-11-06 12:50:00,175.24,175.28,175.12,175.26,7905.0,153.2317,153.2666,153.1267,153.2492,7905.0
2019-11-06 13:00:00,175.35,175.44,175.07,175.08,5600.0,153.3278,153.4065,153.083,153.0918,5600.0
2019-11-06 13:10:00,175.08,175.41,175.07,175.41,5573.0,153.0918,153.3803,153.083,153.3803,5573.0
2019-11-06 13:20:00,175.42,175.73,175.42,175.7,5939.0,153.3891,153.6601,153.3891,153.6339,5939.0
2019-11-06 13:30:00,175.7,176.0,175.69,175.99,10603.0,153.6339,153.8962,153.6251,153.8875,10603.0
2019-11-06 13:40:00,176.01,176.1,175.94,176.06,8876.0,153.905,153.9837,153.8437,153.9487,8876.0
2019-11-06 13:50:00,176.12,176.38,176.12,176.28,5508.0,154.0011,154.2285,154.0011,154.141,5508.0
2019-11-06 14:00:00,176.28,176.31,176.09,176.18,15022.0,154.141,154.1673,153.9749,154.0536,15022.0
2019-11-06 14:10:00,176.2,176.81,176.18,176.75,35849.0,154.0711,154.6045,154.0536,154.552,35849.0
2019-11-06 14:20:00,176.77,176.78,176.32,176.59,19853.0,154.5695,154.5783,154.176,154.4121,19853.0
2019-11-06 14:30:00,176.65,176.78,176.54,176.78,27629.0,154.4646,154.5783,154.3684,154.5783,27629.0
2019-11-06 14:40:00,176.79,177.1,176.78,177.03,17809.0,154.587,154.8581,154.5783,154.7969,17809.0
2019-11-06 14:50:00,177.06,177.3,177.03,177.28,27983.0,154.8231,155.0329,154.7969,155.0155,27983.0
2019-11-06 15:00:00,177.31,177.34,177.04,177.15,23656.0,155.0417,155.0679,154.8056,154.9018,23656.0
2019-11-06 15:10:00,177.17,177.35,177.14,177.28,18849.0,154.9193,155.0767,154.893,155.0155,18849.0
2019-11-06 15:20:00,177.3,177.4,177.27,177.34,17100.0,155.0329,155.1204,155.0067,155.0679,17100.0
2019-11-06 15:30:00,177.34,177.36,177.01,177.32,25625.0,155.0679,155.0854,154.7794,155.0504,25625.0
2019-11-06 15:40:00,177.34,177.42,177.09,177.32,37801.0,155.0679,155.1379,154.8493,155.0504,37801.0
2019-11-06 15:50:00,177.38,177.62,177.06,177.52,112206.0,155.1029,155.3128,154.8231,155.2253,112206.0
2019-11-07 09:30:00,178.12,179.29,178.12,178.97,33983.0,155.75,156.773,155.75,156.4932,33983.0
2019-11-07 09:40:00,179.12,179.2,178.52,178.91,27275.0,156.6244,156.6943,156.0997,156.4407,27275.0
2019-11-07 09:50:00,178.75,178.75,177.7,177.96,31455.0,156.3008,156.3008,155.3827,155.6101,31455.0
2019-11-07 10:00:00,177.98,177.98,177.14,177.16,25358.0,155.6275,155.6275,154.893,154.9105,25358.0
2019-11-07 10:10:00,177.29,177.6,177.29,177.3,37462.0,155.0242,155.2953,155.0242,155.0329,37462.0
2019-11-07 10:20:00,177.3,177.4,177.09,177.2,15814.0,155.0329,155.1204,154.8493,154.9455,15814.0
2019-11-07 10:30:00,177.22,177.39,177.08,177.36,13511.0,154.963,155.1116,154.8406,155.0854,13511.0
2019-11-07 10:40:00,177.37,177.44,177.06,177.08,8431.0,155.0942,155.1554,154.8231,154.8406,8431.0
2019-11-07 10:50:00,177.06,177.85,177.05,177.81,11358.0,154.8231,155.5139,154.8143,155.4789,11358.0
2019-11-07 11:00:00,177.86,177.97,177.48,177.48,9209.0,155.5226,155.6188,155.1903,155.1903,9209.0
2019-11-07 11:10:00,177.55,177.87,177.51,177.63,9635.0,155.2516,155.5314,155.2166,155.3215,9635.0
2019-11-07 11:20:00,177.65,177.73,177.43,177.53,9009.0,155.339,155.4089,155.1466,155.2341,9009.0
2019-11-07 11:30:00,177.56,177.84,177.54,177.8,6890.0,155.2603,155.5051,155.2428,155.4702,6890.0
2019-11-07 11:40:00,177.77,177.86,177.62,177.84,7645.0,155.4439,155.5226,155.3128,155.5051,7645.0
2019-11-07 11:50:00,177.83,178.35,177.62,178.27,11648.0,155.4964,155.9511,155.3128,155.8811,11648.0
2019-11-07 12:00:00,178.32,178.32,177.86,178.09,10093.0,155.9248,155.9248,155.5226,155.7237,10093.0
2019-11-07 12:10:00,178.1,178.29,178.09,178.22,10265.0,155.7325,155.8986,155.7237,155.8374,10265.0
2019-11-07 12:20:00,178.21,178.37,178.05,178.37,9364.0,155.8287,155.9686,155.6888,155.9686,9364.0
2019-11-07 12:30:00,178.35,178.35,178.17,178.34,6627.0,155.9511,155.9511,155.7937,155.9423,6627.0
2019-11-07 12:40:00,178.32,178.32,177.93,177.93,10427.0,155.9248,155.9248,155.5838,155.5838,10427.0
2019-11-07 12:50:00,177.94,177.96,177.54,177.74,8396.0,155.5926,155.6101,155.2428,155.4177,8396.0
2019-11-07 13:00:00,177.83,177.83,177.4,177.42,14639.0,155.4964,155.4964,155.1204,155.1379,14639.0
2019-11-07 13:10:00,177.41,177.42,177.15,177.15,9293.0,155.1291,155.1379,154.9018,154.9018,9293.0
2019-11-07 13:20:00,177.15,177.24,176.97,177.0,20647.0,154.9018,154.9805,154.7444,154.7706,20647.0
2019-11-07 13:30:00,177.0,177.08,176.96,177.08,22675.0,154.7706,154.8406,154.7356,154.8406,22675.0
2019-11-07 13:40:00,177.1,177.22,177.03,177.03,5561.0,154.8581,154.963,154.7969,154.7969,5561.0
2019-11-07 13:50:00,177.07,177.15,176.95,177.03,28354.0,154.8318,154.9018,154.7269,154.7969,28354.0
2019-11-07 14:00:00,177.04,177.32,177.02,177.3,25110.0,154.8056,155.0504,154.7881,155.0329,25110.0
2019-11-07 14:10:00,177.35,177.45,177.3,177.4,9948.0,155.0767,155.1641,155.0329,155.1204,9948.0
2019-11-07 14:20:00,177.4,177.4,177.14,177.23,8062.0,155.1204,155.1204,154.893,154.9717,8062.0
2019-11-07 14:30:00,177.21,177.23,176.74,176.87,11410.0,154.9543,154.9717,154.5433,154.657,11410.0
2019-11-07 14:40:00,176.87,176.94,176.3,176.57,14214.0,154.657,154.7182,154.1585,154.3946,14214.0
2019-11-07 14:50:00,176.51,176.7,176.37,176.7,6046.0,154.3422,154.5083,154.2197,154.5083,6046.0
2019-11-07 15:00:00,176.73,177.05,176.73,177.03,10012.0,154.5345,154.8143,154.5345,154.7969,10012.0
2019-11-07 15:10:00,177.02,177.06,176.61,176.61,5395.0,154.7881,154.8231,154.4296,154.4296,5395.0
2019-11-07 15:20:00,176.66,176.83,176.51,176.81,8219.0,154.4733,154.622,154.3422,154.6045,8219.0
2019-11-07 15:30:00,176.84,176.87,176.56,176.58,14244.0,154.6307,154.657,154.3859,154.4034,14244.0
2019-11-07 15:40:00,176.59,176.79,176.35,176.77,21256.0,154.4121,154.587,154.2023,154.5695,21256.0
2019-11-07 15:50:00,176.72,176.82,176.25,176.52,69724.0,154.5258,154.6132,154.1148,154.3509,69724.0
2019-11-08 09:30:00,176.03,176.33,175.66,176.3,21356.0,153.9224,154.1848,153.5989,154.1585,21356.0
2019-11-08 09:40:00,176.27,176.36,175.7,176.09,9388.0,154.1323,154.211,153.6339,153.9749,9388.0
2019-11-08 09:50:00,176.09,176.47,175.57,175.58,11934.0,153.9749,154.3072,153.5202,153.529,11934.0
2019-11-08 10:00:00,175.65,175.76,175.01,175.32,42217.0,153.5902,153.6864,153.0305,153.3016,42217.0
2019-11-08 10:10:00,175.31,176.51,175.19,176.42,12385.0,153.2929,154.3422,153.1879,154.2635,12385.0
2019-11-08 10:20:00,176.52,176.61,176.25,176.41,9756.0,154.3509,154.4296,154.1148,154.2547,9756.0
2019-11-08 10:30:00,176.39,176.42,175.97,176.02,21178.0,154.2372,154.2635,153.87,153.9137,21178.0
2019-11-08 10:40:00,176.05,176.65,175.88,176.61,11578.0,153.9399,154.4646,153.7913,154.4296,11578.0
2019-11-08 10:50:00,176.55,176.65,176.22,176.37,21324.0,154.3771,154.4646,154.0886,154.2197,21324.0
2019-11-08 11:00:00,176.4,176.48,176.05,176.23,10711.0,154.246,154.3159,153.9399,154.0973,10711.0
2019-11-08 11:10:00,176.29,176.35,175.75,175.78,11372.0,154.1498,154.2023,153.6776,153.7038,11372.0
2019-11-08 11:20:00,175.84,175.99,175.6,175.71,10918.0,153.7563,153.8875,153.5465,153.6426,10918.0
2019-11-08 11:30:00,175.68,175.82,175.45,175.8,11646.0,153.6164,153.7388,153.4153,153.7213,11646.0
2019-11-08 11:40:00,175.83,176.15,175.83,176.07,6697.0,153.7476,154.0274,153.7476,153.9574,6697.0
2019-11-08 11:50:00,175.99,176.17,175.94,176.11,10397.0,153.8875,154.0449,153.8437,153.9924,10397.0
2019-11-08 12:00:00,176.14,176.17,175.74,175.81,16792.0,154.0186,154.0449,153.6689,153.7301,16792.0
2019-11-08 12:10:00,175.81,175.94,175.73,175.85,9159.0,153.7301,153.8437,153.6601,153.7651,9159.0
2019-11-08 12:20:00,175.88,175.88,175.7,175.88,7750.0,153.7913,153.7913,153.6339,153.7913,7750.0
2019-11-08 12:30:00,175.87,175.99,175.79,175.94,8966.0,153.7825,153.8875,153.7126,153.8437,8966.0
2019-11-08 12:40:00,175.98,176.06,175.87,175.91,6099.0,153.8787,153.9487,153.7825,153.8175,6099.0
2019-11-08 12:50:00,175.91,176.05,175.89,175.99,7993.0,153.8175,153.9399,153.8,153.8875,7993.0
2019-11-08 13:00:00,176.0,176.02,175.79,175.83,9631.0,153.8962,153.9137,153.7126,153.7476,9631.0
2019-11-08 13:10:00,175.84,176.02,175.8,175.9,8461.0,153.7563,153.9137,153.7213,153.8088,8461.0
2019-11-08 13:20:00,175.9,175.92,175.66,175.72,6902.0,153.8088,153.8263,153.5989,153.6514,6902.0
2019-11-08 13:30:00,175.76,175.9,175.75,175.88,6671.0,153.6864,153.8088,153.6776,153.7913,6671.0
2019-11-08 13:40:00,175.9,175.97,175.76,175.79,8275.0,153.8088,153.87,153.6864,153.7126,8275.0
2019-11-08 13:50:00,175.83,175.84,175.6,175.62,6328.0,153.7476,153.7563,153.5465,153.5639,6328.0
2019-11-08 14:00:00,175.63,175.87,175.63,175.85,7803.0,153.5727,153.7825,153.5727,153.7651,7803.0
2019-11-08 14:10:00,175.85,175.85,175.64,175.66,6249.0,153.7651,153.7651,153.5814,153.5989,6249.0
2019-11-08 14:20:00,175.65,175.7,175.59,175.67,5924.0,153.5902,153.6339,153.5377,153.6077,5924.0
2019-11-08 14:30:00,175.7,175.81,175.66,175.81,7300.0,153.6339,153.7301,153.5989,153.7301,7300.0
2019-11-08 14:40:00,175.84,175.91,175.83,175.9,5827.0,153.7563,153.8175,153.7476,153.8088,5827.0
2019-11-08 14:50:00,175.89,175.96,175.87,175.91,8835.0,153.8,153.8612,153.7825,153.8175,8835.0
2019-11-08 15:00:00,175.87,175.97,175.87,175.94,12007.0,153.7825,153.87,153.7825,153.8437,12007.0
2019-11-08 15:10:00,175.97,176.1,175.94,176.07,9478.0,153.87,153.9837,153.8437,153.9574,9478.0
2019-11-08 15:20:00,176.07,176.09,175.94,176.06,12134.0,153.9574,153.9749,153.8437,153.9487,12134.0
2019-11-08 15:30:00,176.06,176.33,176.03,176.27,36966.0,153.9487,154.1848,153.9224,154.1323,36966.0
2019-11-08 15:40:00,176.27,176.41,176.25,176.35,63391.0,154.1323,154.2547,154.1148,154.2023,63391.0
2019-11-08 15:50:00,176.36,176.47,176.1,176.42,116064.0,154.211,154.3072,153.9837,154.2635,116064.0
2019-11-11 09:30:00,175.48,176.04,175.17,175.76,18044.0,153.4415,153.9312,153.1705,153.6864,18044.0
2019-11-11 09:40:00,175.87,176.64,175.53,176.52,6387.0,153.7825,154.4558,153.4852,154.3509,6387.0
2019-11-11 09:50:00,176.46,176.86,176.38,176.67,10050.0,154.2984,154.6482,154.2285,154.4821,10050.0
2019-11-11 10:00:00,176.75,176.89,176.51,176.51,8929.0,154.552,154.6744,154.3422,154.3422,8929.0
2019-11-11 10:10:00,176.58,176.65,176.35,176.38,8555.0,154.4034,154.4646,154.2023,154.2285,8555.0
2019-11-11 10:20:00,176.42,176.63,176.42,176.56,5736.0,154.2635,154.4471,154.2635,154.3859,5736.0
2019-11-11 10:30:00,176.58,176.58,176.33,176.43,7401.0,154.4034,154.4034,154.1848,154.2722,7401.0
2019-11-11 10:40:00,176.28,176.36,176.07,176.23,7133.0,154.141,154.211,153.9574,154.0973,7133.0
2019-11-11 10:50:00,176.26,176.35,175.96,176.06,9578.0,154.1236,154.2023,153.8612,153.9487,9578.0
2019-11-11 11:00:00,176.14,176.19,175.89,176.03,10149.0,154.0186,154.0624,153.8,153.9224,10149.0
2019-11-11 11:10:00,176.03,176.06,175.76,175.76,6866.0,153.9224,153.9487,153.6864,153.6864,6866.0
2019-11-11 11:20:00,175.75,175.75,175.47,175.56,4507.0,153.6776,153.6776,153.4328,153.5115,4507.0
2019-11-11 11:30:00,175.51,175.94,175.39,175.9,3425.0,153.4678,153.8437,153.3628,153.8088,3425.0
2019-11-11 11:40:00,175.94,176.24,175.93,176.21,3749.0,153.8437,154.1061,153.835,154.0798,3749.0
2019-11-11 11:50:00,176.21,176.36,176.08,176.36,19473.0,154.0798,154.211,153.9662,154.211,19473.0
2019-11-11 12:00:00,176.39,176.5,176.27,176.36,7083.0,154.2372,154.3334,154.1323,154.211,7083.0
2019-11-11 12:10:00,176.39,176.43,176.29,176.36,2767.0,154.2372,154.2722,154.1498,154.211,2767.0
2019-11-11 12:20:00,176.33,176.57,176.25,176.57,3048.0,154.1848,154.3946,154.1148,154.3946,3048.0
2019-11-11 12:30:00,176.54,176.73,176.4,176.4,4574.0,154.3684,154.5345,154.246,154.246,4574.0
2019-11-11 12:40:00,176.36,176.46,176.2,176.2,3289.0,154.211,154.2984,154.0711,154.0711,3289.0
2019-11-11 12:50:00,176.14,176.26,176.04,176.26,5038.0,154.0186,154.1236,153.9312,154.1236,5038.0
2019-11-11 13:00:00,176.21,176.35,176.2,176.26,13168.0,154.0798,154.2023,154.0711,154.1236,13168.0
2019-11-11 13:10:00,176.3,176.33,175.92,175.95,9607.0,154.1585,154.1848,153.8263,153.8525,9607.0
2019-11-11 13:20:00,175.96,176.19,175.82,175.85,10872.0,153.8612,154.0624,153.7388,153.7651,10872.0
2019-11-11 13:30:00,175.84,175.84,175.51,175.54,13075.0,153.7563,153.7563,153.4678,153.494,13075.0
2019-11-11 13:40:00,175.53,175.55,175.42,175.45,7214.0,153.4852,153.5027,153.3891,153.4153,7214.0
2019-11-11 13:50:00,175.45,175.45,175.23,175.28,10816.0,153.4153,153.4153,153.2229,153.2666,10816.0
2019-11-11 14:00:00,175.27,175.29,175.08,175.14,17293.0,153.2579,153.2754,153.0918,153.1442,17293.0
2019-11-11 14:10:00,175.14,175.14,174.88,174.97,9073.0,153.1442,153.1442,152.9169,152.9956,9073.0
2019-11-11 14:20:00,175.02,175.08,174.98,175.04,11796.0,153.0393,153.0918,153.0043,153.0568,11796.0
2019-11-11 14:30:00,175.04,175.09,174.99,175.09,15006.0,153.0568,153.1005,153.0131,153.1005,15006.0
2019-11-11 14:40:00,175.09,175.23,175.03,175.15,11165.0,153.1005,153.2229,153.048,153.153,11165.0
2019-11-11 14:50:00,175.15,175.26,175.04,175.18,16212.0,153.153,153.2492,153.0568,153.1792,16212.0
2019-11-11 15:00:00,175.19,175.3,175.16,175.2,7607.0,153.1879,153.2841,153.1617,153.1967,7607.0
2019-11-11 15:10:00,175.26,175.32,175.23,175.24,6050.0,153.2492,153.3016,153.2229,153.2317,6050.0
2019-11-11 15:20:00,175.23,175.29,175.13,175.27,9482.0,153.2229,153.2754,153.1355,153.2579,9482.0
2019-11-11 15:30:00,175.27,175.42,175.23,175.42,8625.0,153.2579,153.3891,153.2229,153.3891,8625.0
2019-11-11 15:40:00,175.44,175.49,175.37,175.42,12060.0,153.4065,153.4503,153.3453,153.3891,12060.0
2019-11-11 15:50:00,175.41,175.44,175.11,175.24,72210.0,153.3803,153.4065,153.118,153.2317,72210.0
2019-11-12 09:30:00,175.8,176.06,175.36,175.66,19056.0,153.7213,153.9487,153.3366,153.5989,19056.0
2019-11-12 09:40:00,175.66,176.57,175.65,175.86,14486.0,153.5989,154.3946,153.5902,153.7738,14486.0
2019-11-12 09:50:00,175.83,176.13,175.66,175.93,13861.0,153.7476,154.0099,153.5989,153.835,13861.0
2019-11-12 10:00:00,176.13,176.31,175.57,175.75,10288.0,154.0099,154.1673,153.5202,153.6776,10288.0
2019-11-12 10:10:00,175.66,175.69,175.29,175.67,9077.0,153.5989,153.6251,153.2754,153.6077,9077.0
2019-11-12 10:20:00,175.68,176.45,175.67,176.29,9141.0,153.6164,154.2897,153.6077,154.1498,9141.0
2019-11-12 10:30:00,176.34,176.53,176.02,176.06,6597.0,154.1935,154.3597,153.9137,153.9487,6597.0
2019-11-12 10:40:00,176.15,176.27,176.01,176.18,9019.0,154.0274,154.1323,153.905,154.0536,9019.0
2019-11-12 10:50:00,176.11,176.11,175.59,175.68,10414.0,153.9924,153.9924,153.5377,153.6164,10414.0
2019-11-12 11:00:00,175.66,176.15,175.65,176.15,12627.0,153.5989,154.0274,153.5902,154.0274,12627.0
2019-11-12 11:10:00,176.14,176.14,175.65,175.78,23784.0,154.0186,154.0186,153.5902,153.7038,23784.0
2019-11-12 11:20:00,175.78,175.78,175.31,175.32,20674.0,153.7038,153.7038,153.2929,153.3016,20674.0
2019-11-12 11:30:00,175.3,175.51,175.16,175.16,4934.0,153.2841,153.4678,153.1617,153.1617,4934.0
2019-11-12 11:40:00,175.18,175.42,175.08,175.16,7735.0,153.1792,153.3891,153.0918,153.1617,7735.0
2019-11-12 11:50:00,175.16,175.22,174.87,174.89,12682.0,153.1617,153.2142,152.9081,152.9256,12682.0
2019-11-12 12:00:00,174.9,175.02,174.86,174.99,8248.0,152.9344,153.0393,152.8994,153.0131,8248.0
2019-11-12 12:10:00,175.04,175.27,175.0,175.01,9338.0,153.0568,153.2579,153.0218,153.0305,9338.0
2019-11-12 12:20:00,175.01,175.03,174.81,174.84,11381.0,153.0305,153.048,152.8557,152.8819,11381.0
2019-11-12 12:30:00,174.87,175.05,174.77,174.99,15663.0,152.9081,153.0655,152.8207,153.0131,15663.0
2019-11-12 12:40:00,174.97,175.02,174.8,174.84,12570.0,152.9956,153.0393,152.8469,152.8819,12570.0
2019-11-12 12:50:00,174.83,175.35,174.81,175.31,11163.0,152.8732,153.3278,152.8557,153.2929,11163.0
2019-11-12 13:00:00,175.31,175.34,175.11,175.15,8908.0,153.2929,153.3191,153.118,153.153,8908.0
2019-11-12 13:10:00,175.17,175.24,175.12,175.17,16439.0,153.1705,153.2317,153.1267,153.1705,16439.0
2019-11-12 13:20:00,175.21,175.24,174.95,174.96,13578.0,153.2054,153.2317,152.9781,152.9868,13578.0
2019-11-12 13:30:00,174.95,175.16,174.95,175.07,17896.0,152.9781,153.1617,152.9781,153.083,17896.0
2019-11-12 13:40:00,175.1,175.33,174.96,175.33,11296.0,153.1092,153.3104,152.9868,153.3104,11296.0
2019-11-12 13:50:00,175.32,175.32,175.18,175.31,6714.0,153.3016,153.3016,153.1792,153.2929,6714.0
2019-11-12 14:00:00,175.28,175.28,174.91,174.97,8822.0,153.2666,153.2666,152.9431,152.9956,8822.0
2019-11-12 14:10:00,174.95,174.98,174.73,174.73,11563.0,152.9781,153.0043,152.7857,152.7857,11563.0
2019-11-12 14:20:00,174.72,174.85,174.66,174.75,10875.0,152.777,152.8906,152.7245,152.8032,10875.0
2019-11-12 14:30:00,174.75,174.86,174.74,174.74,10437.0,152.8032,152.8994,152.7945,152.7945,10437.0
2019-11-12 14:40:00,174.77,174.95,174.73,174.73,20735.0,152.8207,152.9781,152.7857,152.7857,20735.0
2019-11-12 14:50:00,174.69,174.76,174.47,174.52,26262.0,152.7507,152.8119,152.5584,152.6021,26262.0
2019-11-12 15:00:00,174.5,174.65,174.33,174.61,10513.0,152.5846,152.7158,152.4359,152.6808,10513.0
2019-11-12 15:10:00,174.59,174.69,174.45,174.51,10493.0,152.6633,152.7507,152.5409,152.5933,10493.0
2019-11-12 15:20:00,174.53,174.64,174.45,174.55,14038.0,152.6108,152.707,152.5409,152.6283,14038.0
2019-11-12 15:30:00,174.55,174.76,174.4,174.47,20132.0,152.6283,152.8119,152.4972,152.5584,20132.0
2019-11-12 15:40:00,174.49,174.58,174.35,174.44,31451.0,152.5759,152.6546,152.4534,152.5321,31451.0
2019-11-12 15:50:00,174.47,174.85,174.41,174.73,77232.0,152.5584,152.8906,152.5059,152.7857,77232.0
2019-11-13 09:30:00,173.6,173.6,172.23,173.12,71586.0,151.7976,151.7976,150.5997,151.3779,71586.0
2019-11-13 09:40:00,173.0,173.36,172.55,173.23,26198.0,151.273,151.5878,150.8795,151.4741,26198.0
2019-11-13 09:50:00,173.18,174.05,173.16,173.95,17786.0,151.4304,152.1911,151.4129,152.1037,17786.0
2019-11-13 10:00:00,173.94,174.04,173.43,173.84,16412.0,152.0949,152.1824,151.649,152.0075,16412.0
2019-11-13 10:10:00,173.88,173.9,173.11,173.5,14629.0,152.0425,152.06,151.3692,151.7102,14629.0
2019-11-13 10:20:00,173.57,173.66,173.38,173.55,10338.0,151.7714,151.8501,151.6053,151.7539,10338.0
2019-11-13 10:30:00,173.54,173.79,173.21,173.79,11689.0,151.7452,151.9638,151.4566,151.9638,11689.0
2019-11-13 10:40:00,173.79,173.9,173.66,173.79,8934.0,151.9638,152.06,151.8501,151.9638,8934.0
2019-11-13 10:50:00,173.74,173.89,173.6,173.75,16340.0,151.92,152.0512,151.7976,151.9288,16340.0
2019-11-13 11:00:00,173.77,173.87,173.46,173.5,36513.0,151.9463,152.0337,151.6752,151.7102,36513.0
2019-11-13 11:10:00,173.41,173.69,173.2,173.69,14481.0,151.6315,151.8763,151.4479,151.8763,14481.0
2019-11-13 11:20:00,173.7,173.74,173.02,173.03,7544.0,151.8851,151.92,151.2905,151.2992,7544.0
2019-11-13 11:30:00,173.08,173.63,173.07,173.62,19941.0,151.3429,151.8239,151.3342,151.8151,19941.0
2019-11-13 11:40:00,173.63,173.97,173.62,173.67,16015.0,151.8239,152.1212,151.8151,151.8588,16015.0
2019-11-13 11:50:00,173.62,173.8,173.31,173.78,6866.0,151.8151,151.9725,151.5441,151.955,6866.0
2019-11-13 12:00:00,173.81,173.87,173.37,173.37,14446.0,151.9813,152.0337,151.5965,151.5965,14446.0
2019-11-13 12:10:00,173.47,173.47,173.28,173.35,26257.0,151.684,151.684,151.5178,151.579,26257.0
2019-11-13 12:20:00,173.36,173.41,173.27,173.34,17157.0,151.5878,151.6315,151.5091,151.5703,17157.0
2019-11-13 12:30:00,173.33,173.54,173.31,173.49,45885.0,151.5615,151.7452,151.5441,151.7014,45885.0
2019-11-13 12:40:00,173.48,173.57,173.3,173.39,31446.0,151.6927,151.7714,151.5353,151.614,31446.0
2019-11-13 12:50:00,173.37,173.37,173.16,173.28,15426.0,151.5965,151.5965,151.4129,151.5178,15426.0
2019-11-13 13:00:00,173.31,173.44,173.26,173.42,13726.0,151.5441,151.6577,151.5003,151.6402,13726.0
2019-11-13 13:10:00,173.37,173.63,173.26,173.63,32775.0,151.5965,151.8239,151.5003,151.8239,32775.0
2019-11-13 13:20:00,173.58,173.59,173.32,173.44,6884.0,151.7801,151.7889,151.5528,151.6577,6884.0
2019-11-13 13:30:00,173.5,173.54,173.45,173.52,2400.0,151.7102,151.7452,151.6665,151.7277,2400.0
2019-11-13 13:40:00,173.5,173.93,173.49,173.93,3911.0,151.7102,152.0862,151.7014,152.0862,3911.0
2019-11-13 13:50:00,173.98,174.11,172.87,173.17,23295.0,152.1299,152.2436,151.1593,151.4216,23295.0
2019-11-13 14:00:00,173.26,173.54,173.1,173.41,8991.0,151.5003,151.7452,151.3604,151.6315,8991.0
2019-11-13 14:10:00,173.33,173.64,173.3,173.52,4993.0,151.5615,151.8326,151.5353,151.7277,4993.0
2019-11-13 14:20:00,173.52,173.73,173.47,173.57,5951.0,151.7277,151.9113,151.684,151.7714,5951.0
2019-11-13 14:30:00,173.56,173.64,173.47,173.55,7320.0,151.7627,151.8326,151.684,151.7539,7320.0
2019-11-13 14:40:00,173.61,173.76,173.52,173.59,4384.0,151.8064,151.9375,151.7277,151.7889,4384.0
2019-11-13 14:50:00,173.62,173.75,173.57,173.68,7425.0,151.8151,151.9288,151.7714,151.8676,7425.0
2019-11-13 15:00:00,173.73,173.89,173.6,173.65,6570.0,151.9113,152.0512,151.7976,151.8414,6570.0
2019-11-13 15:10:00,173.61,173.66,173.54,173.56,8000.0,151.8064,151.8501,151.7452,151.7627,8000.0
2019-11-13 15:20:00,173.58,173.63,173.23,173.23,9671.0,151.7801,151.8239,151.4741,151.4741,9671.0
2019-11-13 15:30:00,173.27,173.43,172.97,173.0,23910.0,151.5091,151.649,151.2468,151.273,23910.0
2019-11-13 15:40:00,172.98,173.27,172.85,173.13,28254.0,151.2555,151.5091,151.1418,151.3867,28254.0
2019-11-13 15:50:00,173.09,173.43,172.9,173.37,85581.0,151.3517,151.649,151.1855,151.5965,85581.0
2019-11-14 09:30:00,172.94,173.82,172.72,172.91,12909.0,151.2205,151.99,151.0281,151.1943,12909.0
2019-11-14 09:40:00,172.89,173.49,172.72,173.3,6388.0,151.1768,151.7014,151.0281,151.5353,6388.0
2019-11-14 09:50:00,173.38,173.68,173.22,173.68,9017.0,151.6053,151.8676,151.4654,151.8676,9017.0
2019-11-14 10:00:00,173.75,174.2,173.43,174.14,14679.0,151.9288,152.3223,151.649,152.2698,14679.0
2019-11-14 10:10:00,174.11,174.64,174.09,174.54,7381.0,152.2436,152.707,152.2261,152.6196,7381.0
2019-11-14 10:20:00,174.54,174.55,174.25,174.48,9151.0,152.6196,152.6283,152.366,152.5671,9151.0
2019-11-14 10:30:00,174.49,174.61,174.38,174.58,5913.0,152.5759,152.6808,152.4797,152.6546,5913.0
2019-11-14 10:40:00,174.55,174.7,174.15,174.15,7855.0,152.6283,152.7595,152.2786,152.2786,7855.0
2019-11-14 10:50:00,174.19,174.2,173.68,173.68,10375.0,152.3135,152.3223,151.8676,151.8676,10375.0
2019-11-14 11:00:00,173.57,173.79,173.44,173.64,7618.0,151.7714,151.9638,151.6577,151.8326,7618.0
2019-11-14 11:10:00,173.64,174.33,173.57,174.31,10570.0,151.8326,152.4359,151.7714,152.4185,10570.0
2019-11-14 11:20:00,174.39,174.39,173.85,173.85,6930.0,152.4884,152.4884,152.0162,152.0162,6930.0
2019-11-14 11:30:00,173.82,174.08,173.5,173.57,8378.0,151.99,152.2173,151.7102,151.7714,8378.0
2019-11-14 11:40:00,173.56,173.56,172.97,173.23,6318.0,151.7627,151.7627,151.2468,151.4741,6318.0
2019-11-14 11:50:00,173.2,173.47,173.2,173.33,4223.0,151.4479,151.684,151.4479,151.5615,4223.0
2019-11-14 12:00:00,173.29,173.64,173.29,173.64,6791.0,151.5266,151.8326,151.5266,151.8326,6791.0
2019-11-14 12:10:00,173.68,173.74,173.57,173.65,9463.0,151.8676,151.92,151.7714,151.8414,9463.0
2019-11-14 12:20:00,173.61,173.82,173.54,173.82,9009.0,151.8064,151.99,151.7452,151.99,9009.0
2019-11-14 12:30:00,173.82,174.05,173.8,174.05,8673.0,151.99,152.1911,151.9725,152.1911,8673.0
2019-11-14 12:40:00,174.0,174.11,174.0,174.01,4456.0,152.1474,152.2436,152.1474,152.1561,4456.0
2019-11-14 12:50:00,174.07,174.07,173.85,174.03,4766.0,152.2086,152.2086,152.0162,152.1736,4766.0
2019-11-14 13:00:00,174.09,174.12,173.9,173.9,4931.0,152.2261,152.2523,152.06,152.06,4931.0
2019-11-14 13:10:00,173.88,173.88,173.75,173.8,5495.0,152.0425,152.0425,151.9288,151.9725,5495.0
2019-11-14 13:20:00,173.78,173.98,173.77,173.9,6171.0,151.955,152.1299,151.9463,152.06,6171.0
2019-11-14 13:30:00,173.9,174.15,173.84,174.11,5525.0,152.06,152.2786,152.0075,152.2436,5525.0
2019-11-14 13:40:00,174.06,174.09,173.97,174.06,4819.0,152.1999,152.2261,152.1212,152.1999,4819.0
2019-11-14 13:50:00,174.05,174.2,173.53,173.92,17866.0,152.1911,152.3223,151.7364,152.0774,17866.0
2019-11-14 14:00:00,173.88,174.1,173.8,173.8,6140.0,152.0425,152.2348,151.9725,151.9725,6140.0
2019-11-14 14:10:00,173.75,173.81,173.7,173.73,8992.0,151.9288,151.9813,151.8851,151.9113,8992.0
2019-11-14 14:20:00,173.72,173.72,173.45,173.48,7831.0,151.9026,151.9026,151.6665,151.6927,7831.0
2019-11-14 14:30:00,173.48,173.57,173.45,173.55,5683.0,151.6927,151.7714,151.6665,151.7539,5683.0
2019-11-14 14:40:00,173.55,173.62,173.45,173.51,6963.0,151.7539,151.8151,151.6665,151.7189,6963.0
2019-11-14 14:50:00,173.5,173.54,173.43,173.48,5308.0,151.7102,151.7452,151.649,151.6927,5308.0
2019-11-14 15:00:00,173.44,173.48,173.3,173.3,12557.0,151.6577,151.6927,151.5353,151.5353,12557.0
2019-11-14 15:10:00,173.33,173.36,173.07,173.19,13997.0,151.5615,151.5878,151.3342,151.4391,13997.0
2019-11-14 15:20:00,173.22,173.4,173.21,173.34,10630.0,151.4654,151.6227,151.4566,151.5703,10630.0
2019-11-14 15:30:00,173.39,173.52,173.29,173.49,10882.0,151.614,151.7277,151.5266,151.7014,10882.0
2019-11-14 15:40:00,173.5,173.63,173.46,173.59,12169.0,151.7102,151.8239,151.6752,151.7889,12169.0
2019-11-14 15:50:00,173.63,173.78,173.53,173.7,48394.0,151.8239,151.955,151.7364,151.8851,48394.0
2019-11-15 09:30:00,175.03,175.23,174.29,174.86,48273.0,153.048,153.2229,152.401,152.8994,48273.0
2019-11-15 09:40:00,174.78,175.1,174.16,174.5,9721.0,152.8294,153.1092,152.2873,152.5846,9721.0
2019-11-15 09:50:00,174.61,174.69,174.25,174.28,11683.0,152.6808,152.7507,152.366,152.3922,11683.0
2019-11-15 10:00:00,174.4,174.63,174.29,174.44,7878.0,152.4972,152.6983,152.401,152.5321,7878.0
2019-11-15 10:10:00,174.5,174.76,174.33,174.5,7014.0,152.5846,152.8119,152.4359,152.5846,7014.0
2019-11-15 10:20:00,174.46,174.63,174.25,174.41,15665.0,152.5496,152.6983,152.366,152.5059,15665.0
2019-11-15 10:30:00,174.45,174.75,174.42,174.45,20252.0,152.5409,152.8032,152.5146,152.5409,20252.0
2019-11-15 10:40:00,174.54,174.73,174.51,174.73,4109.0,152.6196,152.7857,152.5933,152.7857,4109.0
2019-11-15 10:50:00,174.75,174.94,174.67,174.75,10546.0,152.8032,152.9693,152.7332,152.8032,10546.0
2019-11-15 11:00:00,174.73,175.24,174.73,175.07,11133.0,152.7857,153.2317,152.7857,153.083,11133.0
2019-11-15 11:10:00,175.0,175.01,174.71,174.84,6102.0,153.0218,153.0305,152.7682,152.8819,6102.0
2019-11-15 11:20:00,174.81,175.22,174.68,175.22,5686.0,152.8557,153.2142,152.742,153.2142,5686.0
2019-11-15 11:30:00,175.37,175.46,175.3,175.31,8731.0,153.3453,153.424,153.2841,153.2929,8731.0
2019-11-15 11:40:00,175.33,175.33,175.15,175.2,9160.0,153.3104,153.3104,153.153,153.1967,9160.0
2019-11-15 11:50:00,175.18,175.3,175.12,175.21,11795.0,153.1792,153.2841,153.1267,153.2054,11795.0
2019-11-15 12:00:00,175.07,175.41,175.07,175.3,8426.0,153.083,153.3803,153.083,153.2841,8426.0
2019-11-15 12:10:00,175.27,175.31,175.19,175.24,4138.0,153.2579,153.2929,153.1879,153.2317,4138.0
2019-11-15 12:20:00,175.24,175.37,175.14,175.17,4879.0,153.2317,153.3453,153.1442,153.1705,4879.0
2019-11-15 12:30:00,175.14,175.14,175.05,175.08,3980.0,153.1442,153.1442,153.0655,153.0918,3980.0
2019-11-15 12:40:00,175.06,175.26,175.03,175.16,9165.0,153.0743,153.2492,153.048,153.1617,9165.0
2019-11-15 12:50:00,175.15,175.16,174.89,174.92,4826.0,153.153,153.1617,152.9256,152.9519,4826.0
2019-11-15 13:00:00,174.94,175.0,174.83,174.86,4665.0,152.9693,153.0218,152.8732,152.8994,4665.0
2019-11-15 13:10:00,174.88,175.07,174.84,175.03,4971.0,152.9169,153.083,152.8819,153.048,4971.0
2019-11-15 13:20:00,175.03,175.07,174.98,175.03,2059.0,153.048,153.083,153.0043,153.048,2059.0
2019-11-15 13:30:00,175.03,175.06,174.94,175.06,3821.0,153.048,153.0743,152.9693,153.0743,3821.0
2019-11-15 13:40:00,175.06,175.14,175.05,175.08,3276.0,153.0743,153.1442,153.0655,153.0918,3276.0
2019-11-15 13:50:00,175.12,175.13,174.93,174.93,4070.0,153.1267,153.1355,152.9606,152.9606,4070.0
2019-11-15 14:00:00,174.9,175.06,174.83,175.03,7122.0,152.9344,153.0743,152.8732,153.048,7122.0
2019-11-15 14:10:00,175.0,175.03,174.94,175.0,15345.0,153.0218,153.048,152.9693,153.0218,15345.0
2019-11-15 14:20:00,174.98,175.03,174.85,175.0,11733.0,153.0043,153.048,152.8906,153.0218,11733.0
2019-11-15 14:30:00,175.0,175.0,174.83,174.9,4208.0,153.0218,153.0218,152.8732,152.9344,4208.0
2019-11-15 14:40:00,174.89,175.2,174.89,175.13,5316.0,152.9256,153.1967,152.9256,153.1355,5316.0
2019-11-15 14:50:00,175.14,175.27,175.13,175.21,8544.0,153.1442,153.2579,153.1355,153.2054,8544.0
2019-11-15 15:00:00,175.19,175.19,175.06,175.12,10314.0,153.1879,153.1879,153.0743,153.1267,10314.0
2019-11-15 15:10:00,175.1,175.11,174.82,174.85,9754.0,153.1092,153.118,152.8644,152.8906,9754.0
2019-11-15 15:20:00,174.83,174.97,174.78,174.84,8174.0,152.8732,152.9956,152.8294,152.8819,8174.0
2019-11-15 15:30:00,174.84,174.84,174.55,174.59,6654.0,152.8819,152.8819,152.6283,152.6633,6654.0
2019-11-15 15:40:00,174.56,174.89,174.46,174.78,23605.0,152.6371,152.9256,152.5496,152.8294,23605.0
2019-11-15 15:50:00,174.8,175.21,174.79,175.15,76742.0,152.8469,153.2054,152.8382,153.153,76742.0
2019-11-18 09:30:00,174.0,174.14,173.58,173.72,20393.0,152.1474,152.2698,151.7801,151.9026,20393.0
2019-11-18 09:40:00,173.62,173.99,173.49,173.92,8274.0,151.8151,152.1386,151.7014,152.0774,8274.0
2019-11-18 09:50:00,173.87,174.09,173.71,173.99,6440.0,152.0337,152.2261,151.8938,152.1386,6440.0
2019-11-18 10:00:00,173.89,174.7,173.89,174.61,17774.0,152.0512,152.7595,152.0512,152.6808,17774.0
2019-11-18 10:10:00,174.57,174.69,174.13,174.14,8584.0,152.6458,152.7507,152.2611,152.2698,8584.0
2019-11-18 10:20:00,174.25,174.33,174.05,174.19,5401.0,152.366,152.4359,152.1911,152.3135,5401.0
2019-11-18 10:30:00,174.24,174.64,174.04,174.32,12684.0,152.3573,152.707,152.1824,152.4272,12684.0
2019-11-18 10:40:00,174.25,174.47,174.16,174.47,7937.0,152.366,152.5584,152.2873,152.5584,7937.0
2019-11-18 10:50:00,174.55,174.72,174.44,174.72,7057.0,152.6283,152.777,152.5321,152.777,7057.0
2019-11-18 11:00:00,174.72,174.81,174.38,174.45,12589.0,152.777,152.8557,152.4797,152.5409,12589.0
2019-11-18 11:10:00,174.5,174.86,174.49,174.84,8563.0,152.5846,152.8994,152.5759,152.8819,8563.0
2019-11-18 11:20:00,174.78,175.08,174.67,174.94,8595.0,152.8294,153.0918,152.7332,152.9693,8595.0
2019-11-18 11:30:00,174.99,175.39,174.99,175.39,11096.0,153.0131,153.3628,153.0131,153.3628,11096.0
2019-11-18 11:40:00,175.35,175.38,175.12,175.21,4836.0,153.3278,153.3541,153.1267,153.2054,4836.0
2019-11-18 11:50:00,175.29,175.33,175.07,175.14,5997.0,153.2754,153.3104,153.083,153.1442,5997.0
2019-11-18 12:00:00,175.17,175.2,174.99,175.04,8725.0,153.1705,153.1967,153.0131,153.0568,8725.0
2019-11-18 12:10:00,174.98,175.15,174.98,175.15,8393.0,153.0043,153.153,153.0043,153.153,8393.0
2019-11-18 12:20:00,175.16,175.25,175.07,175.13,6565.0,153.1617,153.2404,153.083,153.1355,6565.0
2019-11-18 12:30:00,175.13,175.29,175.12,175.29,8532.0,153.1355,153.2754,153.1267,153.2754,8532.0
2019-11-18 12:40:00,175.28,175.36,175.05,175.08,14156.0,153.2666,153.3366,153.0655,153.0918,14156.0
2019-11-18 12:50:00,175.08,175.1,174.9,175.1,4165.0,153.0918,153.1092,152.9344,153.1092,4165.0
2019-11-18 13:00:00,175.11,175.21,175.04,175.21,7815.0,153.118,153.2054,153.0568,153.2054,7815.0
2019-11-18 13:10:00,175.18,175.31,175.17,175.24,7352.0,153.1792,153.2929,153.1705,153.2317,7352.0
2019-11-18 13:20:00,175.21,175.28,175.13,175.14,12698.0,153.2054,153.2666,153.1355,153.1442,12698.0
2019-11-18 13:30:00,175.14,175.23,175.02,175.2,8065.0,153.1442,153.2229,153.0393,153.1967,8065.0
2019-11-18 13:40:00,175.21,175.62,175.21,175.61,11025.0,153.2054,153.5639,153.2054,153.5552,11025.0
2019-11-18 13:50:00,175.61,175.81,175.6,175.61,8289.0,153.5552,153.7301,153.5465,153.5552,8289.0
2019-11-18 14:00:00,175.63,175.64,175.39,175.54,10229.0,153.5727,153.5814,153.3628,153.494,10229.0
2019-11-18 14:10:00,175.56,175.64,175.42,175.43,8140.0,153.5115,153.5814,153.3891,153.3978,8140.0
2019-11-18 14:20:00,175.4,175.43,175.21,175.28,10478.0,153.3716,153.3978,153.2054,153.2666,10478.0
2019-11-18 14:30:00,175.27,175.31,175.17,175.19,9975.0,153.2579,153.2929,153.1705,153.1879,9975.0
2019-11-18 14:40:00,175.25,175.34,175.18,175.21,8757.0,153.2404,153.3191,153.1792,153.2054,8757.0
2019-11-18 14:50:00,175.21,175.46,175.2,175.46,10361.0,153.2054,153.424,153.1967,153.424,10361.0
2019-11-18 15:00:00,175.48,175.71,175.38,175.71,12801.0,153.4415,153.6426,153.3541,153.6426,12801.0
2019-11-18 15:10:00,175.68,175.86,175.56,175.7,26688.0,153.6164,153.7738,153.5115,153.6339,26688.0
2019-11-18 15:20:00,175.69,175.69,175.51,175.65,27107.0,153.6251,153.6251,153.4678,153.5902,27107.0
2019-11-18 15:30:00,175.65,175.77,175.39,175.74,65500.0,153.5902,153.6951,153.3628,153.6689,65500.0
2019-11-18 15:40:00,175.74,175.82,175.55,175.7,39067.0,153.6689,153.7388,153.5027,153.6339,39067.0
2019-11-18 15:50:00,175.67,175.9,175.6,175.84,91833.0,153.6077,153.8088,153.5465,153.7563,91833.0
2019-11-19 09:30:00,176.55,176.55,175.81,175.81,12332.0,154.3771,154.3771,153.7301,153.7301,12332.0
2019-11-19 09:40:00,175.98,176.65,175.98,176.52,8694.0,153.8787,154.4646,153.8787,154.3509,8694.0
2019-11-19 09:50:00,176.47,176.47,176.15,176.25,3976.0,154.3072,154.3072,154.0274,154.1148,3976.0
2019-11-19 10:00:00,176.25,176.25,175.24,175.34,8560.0,154.1148,154.1148,153.2317,153.3191,8560.0
2019-11-19 10:10:00,175.22,175.67,175.22,175.39,8961.0,153.2142,153.6077,153.2142,153.3628,8961.0
2019-11-19 10:20:00,175.47,175.53,175.17,175.43,8432.0,153.4328,153.4852,153.1705,153.3978,8432.0
2019-11-19 10:30:00,175.43,175.53,175.22,175.34,18794.0,153.3978,153.4852,153.2142,153.3191,18794.0
2019-11-19 10:40:00,175.22,175.3,174.33,174.33,34984.0,153.2142,153.2841,152.4359,152.4359,34984.0
2019-11-19 10:50:00,174.31,174.38,173.89,174.25,31894.0,152.4185,152.4797,152.0512,152.366,31894.0
2019-11-19 11:00:00,174.22,174.56,174.22,174.52,34866.0,152.3398,152.6371,152.3398,152.6021,34866.0
2019-11-19 11:10:00,174.56,174.81,174.48,174.81,5338.0,152.6371,152.8557,152.5671,152.8557,5338.0
2019-11-19 11:20:00,174.78,175.15,174.7,175.02,10435.0,152.8294,153.153,152.7595,153.0393,10435.0
2019-11-19 11:30:00,175.02,175.51,174.75,175.36,11552.0,153.0393,153.4678,152.8032,153.3366,11552.0
2019-11-19 11:40:00,175.38,175.38,174.63,174.89,13208.0,153.3541,153.3541,152.6983,152.9256,13208.0
2019-11-19 11:50:00,174.83,175.25,174.83,175.25,17527.0,152.8732,153.2404,152.8732,153.2404,17527.0
2019-11-19 12:00:00,175.31,175.31,174.8,175.02,11332.0,153.2929,153.2929,152.8469,153.0393,11332.0
2019-11-19 12:10:00,174.95,175.07,174.92,174.97,7359.0,152.9781,153.083,152.9519,152.9956,7359.0
2019-11-19 12:20:00,174.98,175.17,174.97,175.11,11685.0,153.0043,153.1705,152.9956,153.118,11685.0
2019-11-19 12:30:00,175.09,175.12,174.93,174.95,5180.0,153.1005,153.1267,152.9606,152.9781,5180.0
2019-11-19 12:40:00,174.92,174.97,174.81,174.93,8748.0,152.9519,152.9956,152.8557,152.9606,8748.0
2019-11-19 12:50:00,174.9,175.09,174.88,174.99,6843.0,152.9344,153.1005,152.9169,153.0131,6843.0
2019-11-19 13:00:00,174.98,175.0,174.79,174.9,30189.0,153.0043,153.0218,152.8382,152.9344,30189.0
2019-11-19 13:10:00,174.89,175.06,174.76,174.77,15958.0,152.9256,153.0743,152.8119,152.8207,15958.0
2019-11-19 13:20:00,174.78,174.81,174.58,174.64,7527.0,152.8294,152.8557,152.6546,152.707,7527.0
2019-11-19 13:30:00,174.6,174.73,174.6,174.69,10523.0,152.672,152.7857,152.672,152.7507,10523.0
2019-11-19 13:40:00,174.66,174.68,174.5,174.53,12068.0,152.7245,152.742,152.5846,152.6108,12068.0
2019-11-19 13:50:00,174.54,174.55,174.35,174.46,9812.0,152.6196,152.6283,152.4534,152.5496,9812.0
2019-11-19 14:00:00,174.49,174.81,174.47,174.69,9147.0,152.5759,152.8557,152.5584,152.7507,9147.0
2019-11-19 14:10:00,174.72,174.75,174.59,174.63,8042.0,152.777,152.8032,152.6633,152.6983,8042.0
2019-11-19 14:20:00,174.62,174.75,174.6,174.73,26312.0,152.6895,152.8032,152.672,152.7857,26312.0
2019-11-19 14:30:00,174.73,174.75,174.69,174.72,13644.0,152.7857,152.8032,152.7507,152.777,13644.0
2019-11-19 14:40:00,174.69,174.75,174.65,174.7,16371.0,152.7507,152.8032,152.7158,152.7595,16371.0
2019-11-19 14:50:00,174.71,174.74,174.4,174.49,13250.0,152.7682,152.7945,152.4972,152.5759,13250.0
2019-11-19 15:00:00,174.49,174.72,174.48,174.68,10257.0,152.5759,152.777,152.5671,152.742,10257.0
2019-11-19 15:10:00,174.66,174.9,174.64,174.75,25445.0,152.7245,152.9344,152.707,152.8032,25445.0
2019-11-19 15:20:00,174.74,174.79,174.64,174.65,14832.0,152.7945,152.8382,152.707,152.7158,14832.0
2019-11-19 15:30:00,174.66,174.92,174.61,174.83,18831.0,152.7245,152.9519,152.6808,152.8732,18831.0
2019-11-19 15:40:00,174.83,174.85,174.54,174.76,34879.0,152.8732,152.8906,152.6196,152.8119,34879.0
2019-11-19 15:50:00,174.73,174.73,174.32,174.46,72590.0,152.7857,152.7857,152.4272,152.5496,72590.0
2019-11-20 09:30:00,173.34,174.09,173.34,173.75,11995.0,151.5703,152.2261,151.5703,151.9288,11995.0
2019-11-20 09:40:00,173.73,173.8,173.12,173.48,5285.0,151.9113,151.9725,151.3779,151.6927,5285.0
2019-11-20 09:50:00,173.65,173.72,173.2,173.69,7584.0,151.8414,151.9026,151.4479,151.8763,7584.0
2019-11-20 10:00:00,173.64,173.76,173.36,173.36,15864.0,151.8326,151.9375,151.5878,151.5878,15864.0
2019-11-20 10:10:00,173.42,173.42,172.54,172.83,13822.0,151.6402,151.6402,150.8708,151.1243,13822.0
2019-11-20 10:20:00,172.85,173.27,172.75,173.01,34176.0,151.1418,151.5091,151.0544,151.2817,34176.0
2019-11-20 10:30:00,173.12,173.56,172.96,173.5,17683.0,151.3779,151.7627,151.238,151.7102,17683.0
2019-11-20 10:40:00,173.48,173.48,173.17,173.22,10328.0,151.6927,151.6927,151.4216,151.4654,10328.0
2019-11-20 10:50:00,173.19,173.34,173.18,173.26,12088.0,151.4391,151.5703,151.4304,151.5003,12088.0
2019-11-20 11:00:00,173.31,173.53,173.22,173.24,10702.0,151.5441,151.7364,151.4654,151.4828,10702.0
2019-11-20 11:10:00,173.21,173.28,173.07,173.17,8930.0,151.4566,151.5178,151.3342,151.4216,8930.0
2019-11-20 11:20:00,173.25,173.28,173.12,173.18,17542.0,151.4916,151.5178,151.3779,151.4304,17542.0
2019-11-20 11:30:00,173.16,173.21,172.97,173.05,7793.0,151.4129,151.4566,151.2468,151.3167,7793.0
2019-11-20 11:40:00,173.07,173.09,172.83,172.89,7617.0,151.3342,151.3517,151.1243,151.1768,7617.0
2019-11-20 11:50:00,172.92,172.98,172.82,172.89,15424.0,151.203,151.2555,151.1156,151.1768,15424.0
2019-11-20 12:00:00,172.89,173.01,172.78,173.0,6422.0,151.1768,151.2817,151.0806,151.273,6422.0
2019-11-20 12:10:00,173.03,173.03,172.74,172.8,4226.0,151.2992,151.2992,151.0456,151.0981,4226.0
2019-11-20 12:20:00,172.89,173.02,172.8,172.99,9047.0,151.1768,151.2905,151.0981,151.2642,9047.0
2019-11-20 12:30:00,173.01,173.03,172.88,172.93,12989.0,151.2817,151.2992,151.1681,151.2118,12989.0
2019-11-20 12:40:00,172.95,173.0,172.86,172.86,9890.0,151.2293,151.273,151.1506,151.1506,9890.0
2019-11-20 12:50:00,172.87,172.87,171.69,171.95,29074.0,151.1593,151.1593,150.1275,150.3549,29074.0
2019-11-20 13:00:00,171.92,172.08,171.57,171.61,26511.0,150.3286,150.4685,150.0226,150.0576,26511.0
2019-11-20 13:10:00,171.57,171.57,171.09,171.09,46493.0,150.0226,150.0226,149.6029,149.6029,46493.0
2019-11-20 13:20:00,171.15,171.6,171.11,171.44,33084.0,149.6553,150.0488,149.6203,149.9089,33084.0
2019-11-20 13:30:00,171.55,171.75,171.3,171.52,27144.0,150.0051,150.18,149.7865,149.9789,27144.0
2019-11-20 13:40:00,171.52,171.89,171.46,171.89,37819.0,149.9789,150.3024,149.9264,150.3024,37819.0
2019-11-20 13:50:00,171.87,172.17,171.78,171.93,24753.0,150.2849,150.5472,150.2062,150.3374,24753.0
2019-11-20 14:00:00,171.9,172.13,171.77,171.89,10929.0,150.3111,150.5122,150.1975,150.3024,10929.0
2019-11-20 14:10:00,171.93,172.32,171.93,172.32,9260.0,150.3374,150.6784,150.3374,150.6784,9260.0
2019-11-20 14:20:00,172.32,172.45,172.21,172.4,10296.0,150.6784,150.7921,150.5822,150.7483,10296.0
2019-11-20 14:30:00,172.41,172.61,172.36,172.6,5502.0,150.7571,150.932,150.7134,150.9232,5502.0
2019-11-20 14:40:00,172.67,172.89,172.56,172.59,11177.0,150.9844,151.1768,150.8882,150.9145,11177.0
2019-11-20 14:50:00,172.69,172.7,172.53,172.61,9150.0,151.0019,151.0107,150.862,150.932,9150.0
2019-11-20 15:00:00,172.69,172.87,172.59,172.86,11244.0,151.0019,151.1593,150.9145,151.1506,11244.0
2019-11-20 15:10:00,172.86,173.01,172.8,172.8,10404.0,151.1506,151.2817,151.0981,151.0981,10404.0
2019-11-20 15:20:00,172.8,173.0,172.59,172.59,15984.0,151.0981,151.273,150.9145,150.9145,15984.0
2019-11-20 15:30:00,172.63,172.63,172.33,172.33,20811.0,150.9495,150.9495,150.6871,150.6871,20811.0
2019-11-20 15:40:00,172.38,172.58,172.36,172.44,15399.0,150.7308,150.9057,150.7134,150.7833,15399.0
2019-11-20 15:50:00,172.43,172.49,172.15,172.35,59558.0,150.7746,150.827,150.5297,150.7046,59558.0
2019-11-21 09:30:00,172.42,172.76,171.69,172.19,29626.0,150.7658,151.0631,150.1275,150.5647,29626.0
2019-11-21 09:40:00,172.19,172.57,172.15,172.36,6812.0,150.5647,150.897,150.5297,150.7134,6812.0
2019-11-21 09:50:00,172.34,172.65,172.01,172.05,7550.0,150.6959,150.9669,150.4073,150.4423,7550.0
2019-11-21 10:00:00,171.93,172.94,171.81,172.78,14731.0,150.3374,151.2205,150.2324,151.0806,14731.0
2019-11-21 10:10:00,172.81,172.81,171.97,172.14,8960.0,151.1068,151.1068,150.3723,150.521,8960.0
2019-11-21 10:20:00,172.11,172.48,171.95,172.4,7457.0,150.4948,150.8183,150.3549,150.7483,7457.0
2019-11-21 10:30:00,172.36,172.49,172.03,172.41,6223.0,150.7134,150.827,150.4248,150.7571,6223.0
2019-11-21 10:40:00,172.55,172.75,172.27,172.61,12038.0,150.8795,151.0544,150.6347,150.932,12038.0
2019-11-21 10:50:00,172.62,172.62,172.29,172.29,5493.0,150.9407,150.9407,150.6522,150.6522,5493.0
2019-11-21 11:00:00,172.38,172.66,172.16,172.48,7839.0,150.7308,150.9757,150.5385,150.8183,7839.0
2019-11-21 11:10:00,172.48,172.48,172.3,172.4,7846.0,150.8183,150.8183,150.6609,150.7483,7846.0
2019-11-21 11:20:00,172.35,172.57,172.32,172.48,9501.0,150.7046,150.897,150.6784,150.8183,9501.0
2019-11-21 11:30:00,172.45,172.68,172.16,172.27,16321.0,150.7921,150.9932,150.5385,150.6347,16321.0
2019-11-21 11:40:00,172.33,172.44,172.18,172.4,3406.0,150.6871,150.7833,150.556,150.7483,3406.0
2019-11-21 11:50:00,172.41,172.41,172.18,172.21,4080.0,150.7571,150.7571,150.556,150.5822,4080.0
2019-11-21 12:00:00,172.25,172.66,172.25,172.66,4842.0,150.6172,150.9757,150.6172,150.9757,4842.0
2019-11-21 12:10:00,172.77,173.03,172.71,173.03,5983.0,151.0719,151.2992,151.0194,151.2992,5983.0
2019-11-21 12:20:00,173.03,173.1,172.97,172.99,6718.0,151.2992,151.3604,151.2468,151.2642,6718.0
2019-11-21 12:30:00,173.03,173.08,172.8,173.08,8760.0,151.2992,151.3429,151.0981,151.3429,8760.0
2019-11-21 12:40:00,173.06,173.15,172.96,172.98,3411.0,151.3254,151.4041,151.238,151.2555,3411.0
2019-11-21 12:50:00,172.97,173.11,172.94,173.09,3909.0,151.2468,151.3692,151.2205,151.3517,3909.0
2019-11-21 13:00:00,173.1,173.23,173.1,173.14,5280.0,151.3604,151.4741,151.3604,151.3954,5280.0
2019-11-21 13:10:00,173.15,173.23,173.11,173.16,4600.0,151.4041,151.4741,151.3692,151.4129,4600.0
2019-11-21 13:20:00,173.19,173.19,172.98,173.04,6487.0,151.4391,151.4391,151.2555,151.308,6487.0
2019-11-21 13:30:00,173.06,173.1,172.84,172.88,10996.0,151.3254,151.3604,151.1331,151.1681,10996.0
2019-11-21 13:40:00,172.85,172.86,172.67,172.73,4496.0,151.1418,151.1506,150.9844,151.0369,4496.0
2019-11-21 13:50:00,172.73,172.78,172.51,172.58,12365.0,151.0369,151.0806,150.8445,150.9057,12365.0
2019-11-21 14:00:00,172.53,172.88,172.32,172.56,13332.0,150.862,151.1681,150.6784,150.8882,13332.0
2019-11-21 14:10:00,172.56,172.57,172.42,172.53,24856.0,150.8882,150.897,150.7658,150.862,24856.0
2019-11-21 14:20:00,172.52,172.56,172.36,172.39,11074.0,150.8533,150.8882,150.7134,150.7396,11074.0
2019-11-21 14:30:00,172.41,172.53,172.37,172.5,6117.0,150.7571,150.862,150.7221,150.8358,6117.0
2019-11-21 14:40:00,172.49,172.53,172.41,172.48,6127.0,150.827,150.862,150.7571,150.8183,6127.0
2019-11-21 14:50:00,172.46,172.51,172.4,172.44,8884.0,150.8008,150.8445,150.7483,150.7833,8884.0
2019-11-21 15:00:00,172.48,172.51,172.28,172.32,7932.0,150.8183,150.8445,150.6434,150.6784,7932.0
2019-11-21 15:10:00,172.36,172.44,172.32,172.42,7421.0,150.7134,150.7833,150.6784,150.7658,7421.0
2019-11-21 15:20:00,172.44,172.53,172.4,172.45,7725.0,150.7833,150.862,150.7483,150.7921,7725.0
2019-11-21 15:30:00,172.44,172.51,172.18,172.25,13464.0,150.7833,150.8445,150.556,150.6172,13464.0
2019-11-21 15:40:00,172.29,172.5,172.22,172.45,19790.0,150.6522,150.8358,150.5909,150.7921,19790.0
2019-11-21 15:50:00,172.44,172.78,172.24,172.6,94584.0,150.7833,151.0806,150.6084,150.9232,94584.0
2019-11-22 09:30:00,173.56,173.81,172.5,173.07,17467.0,151.7627,151.9813,150.8358,151.3342,17467.0
2019-11-22 09:40:00,172.96,173.61,172.78,173.5,7093.0,151.238,151.8064,151.0806,151.7102,7093.0
2019-11-22 09:50:00,173.65,174.09,173.58,173.58,11173.0,151.8414,152.2261,151.7801,151.7801,11173.0
2019-11-22 10:00:00,173.58,173.82,173.44,173.52,7306.0,151.7801,151.99,151.6577,151.7277,7306.0
2019-11-22 10:10:00,173.5,173.53,172.74,172.81,3010.0,151.7102,151.7364,151.0456,151.1068,3010.0
2019-11-22 10:20:00,172.81,173.41,172.81,172.91,6372.0,151.1068,151.6315,151.1068,151.1943,6372.0
2019-11-22 10:30:00,172.81,173.18,172.72,172.98,4448.0,151.1068,151.4304,151.0281,151.2555,4448.0
2019-11-22 10:40:00,173.21,173.35,173.15,173.27,7929.0,151.4566,151.579,151.4041,151.5091,7929.0
2019-11-22 10:50:00,173.27,173.46,173.14,173.25,8836.0,151.5091,151.6752,151.3954,151.4916,8836.0
2019-11-22 11:00:00,173.24,173.3,172.82,172.98,6733.0,151.4828,151.5353,151.1156,151.2555,6733.0
2019-11-22 11:10:00,173.03,173.09,172.67,172.76,3013.0,151.2992,151.3517,150.9844,151.0631,3013.0
2019-11-22 11:20:00,172.79,173.01,172.79,172.98,4161.0,151.0894,151.2817,151.0894,151.2555,4161.0
2019-11-22 11:30:00,172.94,173.23,172.94,173.16,7543.0,151.2205,151.4741,151.2205,151.4129,7543.0
2019-11-22 11:40:00,173.14,173.31,173.13,173.24,6077.0,151.3954,151.5441,151.3867,151.4828,6077.0
2019-11-22 11:50:00,173.25,173.33,173.06,173.06,7413.0,151.4916,151.5615,151.3254,151.3254,7413.0
2019-11-22 12:00:00,173.17,173.38,173.14,173.28,7525.0,151.4216,151.6053,151.3954,151.5178,7525.0
2019-11-22 12:10:00,173.32,173.33,172.97,173.04,4198.0,151.5528,151.5615,151.2468,151.308,4198.0
2019-11-22 12:20:00,173.08,173.29,173.08,173.23,4307.0,151.3429,151.5266,151.3429,151.4741,4307.0
2019-11-22 12:30:00,173.21,173.23,173.1,173.1,2197.0,151.4566,151.4741,151.3604,151.3604,2197.0
2019-11-22 12:40:00,173.12,173.16,173.07,173.11,3747.0,151.3779,151.4129,151.3342,151.3692,3747.0
2019-11-22 12:50:00,173.22,173.44,173.1,173.14,11592.0,151.4654,151.6577,151.3604,151.3954,11592.0
2019-11-22 13:00:00,173.14,173.46,173.14,173.39,22417.0,151.3954,151.6752,151.3954,151.614,22417.0
2019-11-22 13:10:00,173.35,173.37,173.14,173.32,5009.0,151.579,151.5965,151.3954,151.5528,5009.0
2019-11-22 13:20:00,173.3,173.39,173.18,173.37,5026.0,151.5353,151.614,151.4304,151.5965,5026.0
2019-11-22 13:30:00,173.47,173.7,173.43,173.43,7358.0,151.684,151.8851,151.649,151.649,7358.0
2019-11-22 13:40:00,173.42,173.53,173.31,173.4,7588.0,151.6402,151.7364,151.5441,151.6227,7588.0
2019-11-22 13:50:00,173.3,173.31,173.16,173.31,2256.0,151.5353,151.5441,151.4129,151.5441,2256.0
2019-11-22 14:00:00,173.29,173.34,173.18,173.31,2404.0,151.5266,151.5703,151.4304,151.5441,2404.0
2019-11-22 14:10:00,173.29,173.33,173.24,173.33,4222.0,151.5266,151.5615,151.4828,151.5615,4222.0
2019-11-22 14:20:00,173.36,173.48,173.35,173.47,4421.0,151.5878,151.6927,151.579,151.684,4421.0
2019-11-22 14:30:00,173.48,173.75,173.48,173.53,22405.0,151.6927,151.9288,151.6927,151.7364,22405.0
2019-11-22 14:40:00,173.49,173.51,173.28,173.37,3512.0,151.7014,151.7189,151.5178,151.5965,3512.0
2019-11-22 14:50:00,173.34,173.4,173.17,173.26,3228.0,151.5703,151.6227,151.4216,151.5003,3228.0
2019-11-22 15:00:00,173.32,173.36,173.15,173.29,4990.0,151.5528,151.5878,151.4041,151.5266,4990.0
2019-11-22 15:10:00,173.28,173.34,173.21,173.27,11075.0,151.5178,151.5703,151.4566,151.5091,11075.0
2019-11-22 15:20:00,173.27,173.43,173.25,173.37,12682.0,151.5091,151.649,151.4916,151.5965,12682.0
2019-11-22 15:30:00,173.39,173.39,173.17,173.31,11553.0,151.614,151.614,151.4216,151.5441,11553.0
2019-11-22 15:40:00,173.29,173.29,173.18,173.2,17065.0,151.5266,151.5266,151.4304,151.4479,17065.0
2019-11-22 15:50:00,173.18,173.64,173.12,173.55,50870.0,151.4304,151.8326,151.3779,151.7539,50870.0
2019-11-25 09:30:00,174.45,174.77,173.83,173.94,12729.0,152.5409,152.8207,151.9987,152.0949,12729.0
2019-11-25 09:40:00,173.93,174.27,173.93,174.05,3039.0,152.0862,152.3835,152.0862,152.1911,3039.0
2019-11-25 09:50:00,174.06,174.61,174.06,174.51,15877.0,152.1999,152.6808,152.1999,152.5933,15877.0
2019-11-25 10:00:00,174.53,175.17,174.53,175.11,20452.0,152.6108,153.1705,152.6108,153.118,20452.0
2019-11-25 10:10:00,175.03,175.56,175.02,175.36,19284.0,153.048,153.5115,153.0393,153.3366,19284.0
2019-11-25 10:20:00,175.43,175.43,175.12,175.3,5624.0,153.3978,153.3978,153.1267,153.2841,5624.0
2019-11-25 10:30:00,175.3,175.47,175.06,175.47,6953.0,153.2841,153.4328,153.0743,153.4328,6953.0
2019-11-25 10:40:00,175.47,175.47,175.04,175.07,12055.0,153.4328,153.4328,153.0568,153.083,12055.0
2019-11-25 10:50:00,175.05,175.33,174.97,174.97,4084.0,153.0655,153.3104,152.9956,152.9956,4084.0
2019-11-25 11:00:00,175.03,175.09,174.79,174.83,6981.0,153.048,153.1005,152.8382,152.8732,6981.0
2019-11-25 11:10:00,174.81,175.28,174.81,175.04,5955.0,152.8557,153.2666,152.8557,153.0568,5955.0
2019-11-25 11:20:00,175.05,175.18,175.01,175.12,5949.0,153.0655,153.1792,153.0305,153.1267,5949.0
2019-11-25 11:30:00,175.17,175.21,175.07,175.21,5266.0,153.1705,153.2054,153.083,153.2054,5266.0
2019-11-25 11:40:00,175.29,175.5,175.28,175.33,5482.0,153.2754,153.459,153.2666,153.3104,5482.0
2019-11-25 11:50:00,175.43,175.56,175.34,175.38,2677.0,153.3978,153.5115,153.3191,153.3541,2677.0
2019-11-25 12:00:00,175.37,175.42,175.14,175.19,4932.0,153.3453,153.3891,153.1442,153.1879,4932.0
2019-11-25 12:10:00,175.16,175.19,175.05,175.15,9366.0,153.1617,153.1879,153.0655,153.153,9366.0
2019-11-25 12:20:00,175.14,175.28,175.1,175.17,2931.0,153.1442,153.2666,153.1092,153.1705,2931.0
2019-11-25 12:30:00,175.15,175.19,174.94,174.99,5197.0,153.153,153.1879,152.9693,153.0131,5197.0
2019-11-25 12:40:00,175.01,175.12,174.92,175.12,3356.0,153.0305,153.1267,152.9519,153.1267,3356.0
2019-11-25 12:50:00,175.16,175.3,175.0,175.08,24712.0,153.1617,153.2841,153.0218,153.0918,24712.0
2019-11-25 13:00:00,175.11,175.31,175.11,175.26,7411.0,153.118,153.2929,153.118,153.2492,7411.0
2019-11-25 13:10:00,175.25,175.46,175.25,175.46,3123.0,153.2404,153.424,153.2404,153.424,3123.0
2019-11-25 13:20:00,175.55,175.55,175.34,175.39,4891.0,153.5027,153.5027,153.3191,153.3628,4891.0
2019-11-25 13:30:00,175.39,175.51,175.35,175.42,7152.0,153.3628,153.4678,153.3278,153.3891,7152.0
2019-11-25 13:40:00,175.45,175.52,175.36,175.44,3469.0,153.4153,153.4765,153.3366,153.4065,3469.0
2019-11-25 13:50:00,175.45,175.47,175.23,175.44,5870.0,153.4153,153.4328,153.2229,153.4065,5870.0
2019-11-25 14:00:00,175.39,175.39,175.13,175.13,9677.0,153.3628,153.3628,153.1355,153.1355,9677.0
2019-11-25 14:10:00,175.15,175.45,175.13,175.28,5475.0,153.153,153.4153,153.1355,153.2666,5475.0
2019-11-25 14:20:00,175.26,175.41,175.23,175.24,6163.0,153.2492,153.3803,153.2229,153.2317,6163.0
2019-11-25 14:30:00,175.25,175.27,174.96,175.17,7683.0,153.2404,153.2579,152.9868,153.1705,7683.0
2019-11-25 14:40:00,175.17,175.17,174.8,175.0,10877.0,153.1705,153.1705,152.8469,153.0218,10877.0
2019-11-25 14:50:00,175.04,175.04,174.85,174.89,7655.0,153.0568,153.0568,152.8906,152.9256,7655.0
2019-11-25 15:00:00,174.86,175.02,174.84,174.92,9489.0,152.8994,153.0393,152.8819,152.9519,9489.0
2019-11-25 15:10:00,174.89,175.1,174.89,175.01,7902.0,152.9256,153.1092,152.9256,153.0305,7902.0
2019-11-25 15:20:00,175.03,175.21,175.03,175.21,7801.0,153.048,153.2054,153.048,153.2054,7801.0
2019-11-25 15:30:00,175.19,175.21,174.84,174.95,17993.0,153.1879,153.2054,152.8819,152.9781,17993.0
2019-11-25 15:40:00,174.95,175.13,174.74,174.99,17832.0,152.9781,153.1355,152.7945,153.0131,17832.0
2019-11-25 15:50:00,174.97,175.37,174.94,175.12,51370.0,152.9956,153.3453,152.9693,153.1267,51370.0
2019-11-26 09:30:00,174.9,175.23,174.46,174.46,15496.0,152.9344,153.2229,152.5496,152.5496,15496.0
2019-11-26 09:40:00,174.45,175.11,174.45,175.08,3837.0,152.5409,153.118,152.5409,153.0918,3837.0
2019-11-26 09:50:00,175.13,175.25,174.77,175.21,6164.0,153.1355,153.2404,152.8207,153.2054,6164.0
2019-11-26 10:00:00,175.03,175.46,175.02,175.28,8858.0,153.048,153.424,153.0393,153.2666,8858.0
2019-11-26 10:10:00,175.38,175.5,175.01,175.33,27921.0,153.3541,153.459,153.0305,153.3104,27921.0
2019-11-26 10:20:00,175.34,175.45,175.17,175.22,7869.0,153.3191,153.4153,153.1705,153.2142,7869.0
2019-11-26 10:30:00,175.21,175.27,175.01,175.08,4368.0,153.2054,153.2579,153.0305,153.0918,4368.0
2019-11-26 10:40:00,175.03,175.31,174.93,175.02,7123.0,153.048,153.2929,152.9606,153.0393,7123.0
2019-11-26 10:50:00,174.98,175.18,174.86,175.08,5587.0,153.0043,153.1792,152.8994,153.0918,5587.0
2019-11-26 11:00:00,175.08,175.36,174.98,175.17,32038.0,153.0918,153.3366,153.0043,153.1705,32038.0
2019-11-26 11:10:00,175.17,175.19,174.87,174.87,15163.0,153.1705,153.1879,152.9081,152.9081,15163.0
2019-11-26 11:20:00,174.87,175.22,174.87,175.16,7357.0,152.9081,153.2142,152.9081,153.1617,7357.0
2019-11-26 11:30:00,175.16,175.4,175.12,175.22,24439.0,153.1617,153.3716,153.1267,153.2142,24439.0
2019-11-26 11:40:00,175.17,175.32,175.05,175.25,8274.0,153.1705,153.3016,153.0655,153.2404,8274.0
2019-11-26 11:50:00,175.28,175.38,175.12,175.12,9067.0,153.2666,153.3541,153.1267,153.1267,9067.0
2019-11-26 12:00:00,175.14,175.14,174.72,175.0,10577.0,153.1442,153.1442,152.777,153.0218,10577.0
2019-11-26 12:10:00,175.0,175.25,174.99,175.17,7755.0,153.0218,153.2404,153.0131,153.1705,7755.0
2019-11-26 12:20:00,175.2,175.36,175.15,175.36,4315.0,153.1967,153.3366,153.153,153.3366,4315.0
2019-11-26 12:30:00,175.36,175.4,175.22,175.31,9495.0,153.3366,153.3716,153.2142,153.2929,9495.0
2019-11-26 12:40:00,175.27,175.4,175.21,175.21,12321.0,153.2579,153.3716,153.2054,153.2054,12321.0
2019-11-26 12:50:00,175.25,175.29,175.21,175.21,3829.0,153.2404,153.2754,153.2054,153.2054,3829.0
2019-11-26 13:00:00,175.22,175.23,175.03,175.03,6990.0,153.2142,153.2229,153.048,153.048,6990.0
2019-11-26 13:10:00,175.02,175.14,174.98,175.03,8281.0,153.0393,153.1442,153.0043,153.048,8281.0
2019-11-26 13:20:00,175.02,175.06,174.76,174.84,4008.0,153.0393,153.0743,152.8119,152.8819,4008.0
2019-11-26 13:30:00,174.89,174.92,174.65,174.83,3395.0,152.9256,152.9519,152.7158,152.8732,3395.0
2019-11-26 13:40:00,174.82,174.86,174.69,174.7,4580.0,152.8644,152.8994,152.7507,152.7595,4580.0
2019-11-26 13:50:00,174.68,174.84,174.68,174.8,6473.0,152.742,152.8819,152.742,152.8469,6473.0
2019-11-26 14:00:00,174.83,174.9,174.8,174.88,4851.0,152.8732,152.9344,152.8469,152.9169,4851.0
2019-11-26 14:10:00,174.87,174.88,174.79,174.82,10142.0,152.9081,152.9169,152.8382,152.8644,10142.0
2019-11-26 14:20:00,174.82,174.9,174.81,174.86,6645.0,152.8644,152.9344,152.8557,152.8994,6645.0
2019-11-26 14:30:00,174.85,174.96,174.85,174.95,8795.0,152.8906,152.9868,152.8906,152.9781,8795.0
2019-11-26 14:40:00,174.94,174.96,174.88,174.88,18560.0,152.9693,152.9868,152.9169,152.9169,18560.0
2019-11-26 14:50:00,174.92,175.05,174.91,174.97,6267.0,152.9519,153.0655,152.9431,152.9956,6267.0
2019-11-26 15:00:00,174.98,174.98,174.75,174.85,9135.0,153.0043,153.0043,152.8032,152.8906,9135.0
2019-11-26 15:10:00,174.86,174.93,174.75,174.93,4666.0,152.8994,152.9606,152.8032,152.9606,4666.0
2019-11-26 15:20:00,174.97,175.03,174.84,174.96,8838.0,152.9956,153.048,152.8819,152.9868,8838.0
2019-11-26 15:30:00,174.97,175.01,174.86,174.88,17969.0,152.9956,153.0305,152.8994,152.9169,17969.0
2019-11-26 15:40:00,174.88,175.17,174.86,175.15,15516.0,152.9169,153.1705,152.8994,153.153,15516.0
2019-11-26 15:50:00,175.2,175.57,175.16,175.28,97291.0,153.1967,153.5202,153.1617,153.2666,97291.0
2019-11-27 09:30:00,175.37,175.37,174.03,174.51,28155.0,153.3453,153.3453,152.1736,152.5933,28155.0
2019-11-27 09:40:00,174.51,174.8,174.4,174.54,5729.0,152.5933,152.8469,152.4972,152.6196,5729.0
2019-11-27 09:50:00,174.69,175.25,174.68,175.24,6629.0,152.7507,153.2404,152.742,153.2317,6629.0
2019-11-27 10:00:00,175.1,175.2,174.56,174.73,5334.0,153.1092,153.1967,152.6371,152.7857,5334.0
2019-11-27 10:10:00,174.7,174.8,174.6,174.6,8504.0,152.7595,152.8469,152.672,152.672,8504.0
2019-11-27 10:20:00,174.6,174.63,174.25,174.4,3133.0,152.672,152.6983,152.366,152.4972,3133.0
2019-11-27 10:30:00,174.42,174.64,174.29,174.61,15596.0,152.5146,152.707,152.401,152.6808,15596.0
2019-11-27 10:40:00,174.62,174.69,173.98,174.04,36284.0,152.6895,152.7507,152.1299,152.1824,36284.0
2019-11-27 10:50:00,174.03,174.77,174.03,174.66,6915.0,152.1736,152.8207,152.1736,152.7245,6915.0
2019-11-27 11:00:00,174.58,174.63,174.03,174.38,9830.0,152.6546,152.6983,152.1736,152.4797,9830.0
2019-11-27 11:10:00,174.43,174.44,174.14,174.21,5198.0,152.5234,152.5321,152.2698,152.331,5198.0
2019-11-27 11:20:00,174.24,174.52,174.05,174.5,4536.0,152.3573,152.6021,152.1911,152.5846,4536.0
2019-11-27 11:30:00,174.48,174.8,174.41,174.67,4197.0,152.5671,152.8469,152.5059,152.7332,4197.0
2019-11-27 11:40:00,174.62,174.73,174.57,174.66,3116.0,152.6895,152.7857,152.6458,152.7245,3116.0
2019-11-27 11:50:00,174.65,174.66,174.27,174.27,3967.0,152.7158,152.7245,152.3835,152.3835,3967.0
2019-11-27 12:00:00,174.26,174.42,174.04,174.37,6343.0,152.3747,152.5146,152.1824,152.4709,6343.0
2019-11-27 12:10:00,174.46,174.57,174.31,174.36,4004.0,152.5496,152.6458,152.4185,152.4622,4004.0
2019-11-27 12:20:00,174.35,174.58,174.25,174.51,2722.0,152.4534,152.6546,152.366,152.5933,2722.0
2019-11-27 12:30:00,174.49,174.57,174.34,174.55,3693.0,152.5759,152.6458,152.4447,152.6283,3693.0
2019-11-27 12:40:00,174.52,174.6,174.41,174.5,12800.0,152.6021,152.672,152.5059,152.5846,12800.0
2019-11-27 12:50:00,174.45,174.83,174.45,174.83,4005.0,152.5409,152.8732,152.5409,152.8732,4005.0
2019-11-27 13:00:00,174.8,174.94,174.67,174.93,7520.0,152.8469,152.9693,152.7332,152.9606,7520.0
2019-11-27 13:10:00,174.9,175.29,174.88,175.21,15872.0,152.9344,153.2754,152.9169,153.2054,15872.0
2019-11-27 13:20:00,175.21,175.27,175.08,175.24,3886.0,153.2054,153.2579,153.0918,153.2317,3886.0
2019-11-27 13:30:00,175.21,175.36,175.21,175.34,6385.0,153.2054,153.3366,153.2054,153.3191,6385.0
2019-11-27 13:40:00,175.36,175.39,175.29,175.39,2906.0,153.3366,153.3628,153.2754,153.3628,2906.0
2019-11-27 13:50:00,175.45,175.46,175.12,175.18,5153.0,153.4153,153.424,153.1267,153.1792,5153.0
2019-11-27 14:00:00,175.22,175.27,175.2,175.2,4124.0,153.2142,153.2579,153.1967,153.1967,4124.0
2019-11-27 14:10:00,175.25,175.36,175.05,175.05,4633.0,153.2404,153.3366,153.0655,153.0655,4633.0
2019-11-27 14:20:00,175.06,175.25,175.01,175.15,6819.0,153.0743,153.2404,153.0305,153.153,6819.0
2019-11-27 14:30:00,175.12,175.4,175.09,175.31,4975.0,153.1267,153.3716,153.1005,153.2929,4975.0
2019-11-27 14:40:00,175.31,175.37,175.18,175.31,5214.0,153.2929,153.3453,153.1792,153.2929,5214.0
2019-11-27 14:50:00,175.28,175.34,175.19,175.21,5142.0,153.2666,153.3191,153.1879,153.2054,5142.0
2019-11-27 15:00:00,175.17,175.29,175.12,175.12,4765.0,153.1705,153.2754,153.1267,153.1267,4765.0
2019-11-27 15:10:00,175.16,175.27,175.13,175.25,4799.0,153.1617,153.2579,153.1355,153.2404,4799.0
2019-11-27 15:20:00,175.3,175.3,175.13,175.19,4374.0,153.2841,153.2841,153.1355,153.1879,4374.0
2019-11-27 15:30:00,175.24,175.27,175.11,175.12,11592.0,153.2317,153.2579,153.118,153.1267,11592.0
2019-11-27 15:40:00,175.1,175.16,174.89,175.04,15678.0,153.1092,153.1617,152.9256,153.0568,15678.0
2019-11-27 15:50:00,175.03,175.32,174.99,175.11,62611.0,153.048,153.3016,153.0131,153.118,62611.0
2019-11-29 09:30:00,175.42,175.42,173.52,175.18,20452.0,153.3891,153.3891,151.7277,153.1792,20452.0
2019-11-29 09:40:00,175.1,175.1,174.5,174.56,13524.0,153.1092,153.1092,152.5846,152.6371,13524.0
2019-11-29 09:50:00,174.68,175.36,174.64,175.35,8107.0,152.742,153.3366,152.707,153.3278,8107.0
2019-11-29 10:00:00,175.26,175.63,175.05,175.05,9442.0,153.2492,153.5727,153.0655,153.0655,9442.0
2019-11-29 10:10:00,175.08,175.08,174.78,174.95,6025.0,153.0918,153.0918,152.8294,152.9781,6025.0
2019-11-29 10:20:00,174.91,175.01,174.62,174.65,6904.0,152.9431,153.0305,152.6895,152.7158,6904.0
2019-11-29 10:30:00,174.74,175.34,174.69,175.24,5840.0,152.7945,153.3191,152.7507,153.2317,5840.0
2019-11-29 10:40:00,175.2,175.49,175.04,175.44,7859.0,153.1967,153.4503,153.0568,153.4065,7859.0
2019-11-29 10:50:00,175.38,175.46,175.33,175.34,4788.0,153.3541,153.424,153.3104,153.3191,4788.0
2019-11-29 11:00:00,175.34,175.35,175.03,175.18,6631.0,153.3191,153.3278,153.048,153.1792,6631.0
2019-11-29 11:10:00,175.16,175.19,174.91,174.92,6216.0,153.1617,153.1879,152.9431,152.9519,6216.0
2019-11-29 11:20:00,174.82,175.04,174.76,175.03,5889.0,152.8644,153.0568,152.8119,153.048,5889.0
2019-11-29 11:30:00,174.99,175.18,174.87,175.14,6821.0,153.0131,153.1792,152.9081,153.1442,6821.0
2019-11-29 11:40:00,175.15,175.24,174.96,174.96,3419.0,153.153,153.2317,152.9868,152.9868,3419.0
2019-11-29 11:50:00,174.96,175.28,174.89,175.15,31415.0,152.9868,153.2666,152.9256,153.153,31415.0
2019-11-29 12:00:00,175.13,175.2,175.04,175.05,5640.0,153.1355,153.1967,153.0568,153.0655,5640.0
2019-11-29 12:10:00,175.05,175.13,174.92,174.97,5664.0,153.0655,153.1355,152.9519,152.9956,5664.0
2019-11-29 12:20:00,174.99,175.18,174.91,174.91,6650.0,153.0131,153.1792,152.9431,152.9431,6650.0
2019-11-29 12:30:00,174.85,174.97,174.72,174.73,8967.0,152.8906,152.9956,152.777,152.7857,8967.0
2019-11-29 12:40:00,174.61,174.61,174.36,174.39,10754.0,152.6808,152.6808,152.4622,152.4884,10754.0
2019-11-29 12:50:00,174.37,174.6,174.02,174.44,55456.0,152.4709,152.672,152.1649,152.5321,55456.0
2019-12-02 09:30:00,174.67,174.98,173.49,173.49,40996.0,152.7332,153.0043,151.7014,151.7014,40996.0
2019-12-02 09:40:00,173.58,174.88,173.58,174.66,18320.0,151.7801,152.9169,151.7801,152.7245,18320.0
2019-12-02 09:50:00,174.7,175.0,174.66,174.74,12338.0,152.7595,153.0218,152.7245,152.7945,12338.0
2019-12-02 10:00:00,174.67,174.7,173.36,173.43,30690.0,152.7332,152.7595,151.5878,151.649,30690.0
2019-12-02 10:10:00,173.4,173.81,173.36,173.36,14985.0,151.6227,151.9813,151.5878,151.5878,14985.0
2019-12-02 10:20:00,173.43,173.46,173.08,173.14,12423.0,151.649,151.6752,151.3429,151.3954,12423.0
2019-12-02 10:30:00,173.14,173.14,172.36,172.86,20781.0,151.3954,151.3954,150.7134,151.1506,20781.0
2019-12-02 10:40:00,172.81,173.61,172.79,173.08,8835.0,151.1068,151.8064,151.0894,151.3429,8835.0
2019-12-02 10:50:00,173.05,173.16,172.73,173.04,11349.0,151.3167,151.4129,151.0369,151.308,11349.0
2019-12-02 11:00:00,173.11,173.27,172.95,173.02,5058.0,151.3692,151.5091,151.2293,151.2905,5058.0
2019-12-02 11:10:00,172.92,173.21,172.67,173.21,5444.0,151.203,151.4566,150.9844,151.4566,5444.0
2019-12-02 11:20:00,173.24,173.45,173.14,173.25,6921.0,151.4828,151.6665,151.3954,151.4916,6921.0
2019-12-02 11:30:00,173.13,173.24,172.64,172.92,4742.0,151.3867,151.4828,150.9582,151.203,4742.0
2019-12-02 11:40:00,173.0,173.3,172.88,173.18,8701.0,151.273,151.5353,151.1681,151.4304,8701.0
2019-12-02 11:50:00,173.3,173.51,173.21,173.47,9657.0,151.5353,151.7189,151.4566,151.684,9657.0
2019-12-02 12:00:00,173.52,173.67,173.44,173.55,8387.0,151.7277,151.8588,151.6577,151.7539,8387.0
2019-12-02 12:10:00,173.6,173.76,173.42,173.44,7959.0,151.7976,151.9375,151.6402,151.6577,7959.0
2019-12-02 12:20:00,173.4,173.75,173.0,173.35,9555.0,151.6227,151.9288,151.273,151.579,9555.0
2019-12-02 12:30:00,173.46,173.46,173.05,173.13,8735.0,151.6752,151.6752,151.3167,151.3867,8735.0
2019-12-02 12:40:00,173.16,173.46,173.12,173.15,9915.0,151.4129,151.6752,151.3779,151.4041,9915.0
2019-12-02 12:50:00,173.14,173.16,172.93,173.02,16925.0,151.3954,151.4129,151.2118,151.2905,16925.0
2019-12-02 13:00:00,173.02,173.53,173.01,173.53,11685.0,151.2905,151.7364,151.2817,151.7364,11685.0
2019-12-02 13:10:00,173.56,173.56,173.39,173.56,8339.0,151.7627,151.7627,151.614,151.7627,8339.0
2019-12-02 13:20:00,173.56,173.63,173.43,173.47,12018.0,151.7627,151.8239,151.649,151.684,12018.0
2019-12-02 13:30:00,173.46,173.5,173.28,173.36,9073.0,151.6752,151.7102,151.5178,151.5878,9073.0
2019-12-02 13:40:00,173.33,173.72,173.33,173.7,7471.0,151.5615,151.9026,151.5615,151.8851,7471.0
2019-12-02 13:50:00,173.73,173.73,173.38,173.4,7445.0,151.9113,151.9113,151.6053,151.6227,7445.0
2019-12-02 14:00:00,173.38,173.53,173.38,173.53,4943.0,151.6053,151.7364,151.6053,151.7364,4943.0
2019-12-02 14:10:00,173.56,173.73,173.56,173.68,12201.0,151.7627,151.9113,151.7627,151.8676,12201.0
2019-12-02 14:20:00,173.67,173.9,173.61,173.86,9407.0,151.8588,152.06,151.8064,152.025,9407.0
2019-12-02 14:30:00,173.95,174.09,173.79,173.84,11598.0,152.1037,152.2261,151.9638,152.0075,11598.0
2019-12-02 14:40:00,173.87,174.1,173.86,174.01,8531.0,152.0337,152.2348,152.025,152.1561,8531.0
2019-12-02 14:50:00,173.99,174.03,173.77,173.86,6878.0,152.1386,152.1736,151.9463,152.025,6878.0
2019-12-02 15:00:00,173.85,173.85,173.36,173.38,13028.0,152.0162,152.0162,151.5878,151.6053,13028.0
2019-12-02 15:10:00,173.39,173.43,173.33,173.4,10578.0,151.614,151.649,151.5615,151.6227,10578.0
2019-12-02 15:20:00,173.38,173.38,172.79,172.79,19063.0,151.6053,151.6053,151.0894,151.0894,19063.0
2019-12-02 15:30:00,172.79,173.07,172.58,172.71,29793.0,151.0894,151.3342,150.9057,151.0194,29793.0
2019-12-02 15:40:00,172.69,172.91,172.51,172.56,20283.0,151.0019,151.1943,150.8445,150.8882,20283.0
2019-12-02 15:50:00,172.52,172.55,171.9,172.08,86420.0,150.8533,150.8795,150.3111,150.4685,86420.0
2019-12-03 09:30:00,170.35,170.35,169.07,169.79,43177.0,148.9558,148.9558,147.8366,148.4661,43177.0
2019-12-03 09:40:00,169.75,170.03,169.14,169.36,18346.0,148.4311,148.676,147.8978,148.0901,18346.0
2019-12-03 09:50:00,169.22,170.66,169.16,170.46,33538.0,147.9677,149.2269,147.9152,149.052,33538.0
2019-12-03 10:00:00,170.46,170.66,169.81,169.81,22759.0,149.052,149.2269,148.4836,148.4836,22759.0
2019-12-03 10:10:00,169.8,170.59,169.58,170.54,15372.0,148.4749,149.1657,148.2825,149.1219,15372.0
2019-12-03 10:20:00,170.63,170.63,170.39,170.42,11421.0,149.2006,149.2006,148.9908,149.017,11421.0
2019-12-03 10:30:00,170.26,170.75,170.23,170.53,13476.0,148.8771,149.3056,148.8509,149.1132,13476.0
2019-12-03 10:40:00,170.56,170.64,170.05,170.05,12393.0,149.1394,149.2094,148.6935,148.6935,12393.0
2019-12-03 10:50:00,170.05,170.32,169.89,170.27,17597.0,148.6935,148.9296,148.5536,148.8858,17597.0
2019-12-03 11:00:00,170.16,170.16,169.77,169.92,18676.0,148.7897,148.7897,148.4486,148.5798,18676.0
2019-12-03 11:10:00,169.85,170.1,169.85,169.93,23942.0,148.5186,148.7372,148.5186,148.5885,23942.0
2019-12-03 11:20:00,169.87,170.11,169.74,169.95,7419.0,148.5361,148.7459,148.4224,148.606,7419.0
2019-12-03 11:30:00,169.96,170.41,169.75,170.41,14605.0,148.6148,149.0083,148.4311,149.0083,14605.0
2019-12-03 11:40:00,170.42,170.57,170.26,170.32,10479.0,149.017,149.1482,148.8771,148.9296,10479.0
2019-12-03 11:50:00,170.27,170.42,170.13,170.41,13103.0,148.8858,149.017,148.7634,149.0083,13103.0
2019-12-03 12:00:00,170.4,170.45,170.11,170.4,24869.0,148.9995,149.0432,148.7459,148.9995,24869.0
2019-12-03 12:10:00,170.43,170.47,170.2,170.41,13604.0,149.0257,149.0607,148.8246,149.0083,13604.0
2019-12-03 12:20:00,170.48,170.85,170.48,170.83,13727.0,149.0695,149.393,149.0695,149.3755,13727.0
2019-12-03 12:30:00,170.87,170.87,170.65,170.8,9187.0,149.4105,149.4105,149.2181,149.3493,9187.0
2019-12-03 12:40:00,170.78,170.78,170.59,170.77,11579.0,149.3318,149.3318,149.1657,149.323,11579.0
2019-12-03 12:50:00,170.79,170.89,170.74,170.86,7373.0,149.3405,149.428,149.2968,149.4017,7373.0
2019-12-03 13:00:00,170.87,171.05,170.78,170.89,13934.0,149.4105,149.5679,149.3318,149.428,13934.0
2019-12-03 13:10:00,170.91,171.09,170.85,170.86,9397.0,149.4455,149.6029,149.393,149.4017,9397.0
2019-12-03 13:20:00,170.81,171.1,170.81,170.99,22790.0,149.358,149.6116,149.358,149.5154,22790.0
2019-12-03 13:30:00,171.02,171.08,170.99,171.07,10091.0,149.5417,149.5941,149.5154,149.5854,10091.0
2019-12-03 13:40:00,171.09,171.11,170.79,170.81,14209.0,149.6029,149.6203,149.3405,149.358,14209.0
2019-12-03 13:50:00,170.83,170.83,170.62,170.67,8973.0,149.3755,149.3755,149.1919,149.2356,8973.0
2019-12-03 14:00:00,170.67,170.87,170.67,170.7,13454.0,149.2356,149.4105,149.2356,149.2618,13454.0
2019-12-03 14:10:00,170.69,170.81,170.66,170.78,21095.0,149.2531,149.358,149.2269,149.3318,21095.0
2019-12-03 14:20:00,170.78,170.8,170.66,170.78,13900.0,149.3318,149.3493,149.2269,149.3318,13900.0
2019-12-03 14:30:00,170.8,170.82,170.63,170.72,8352.0,149.3493,149.3668,149.2006,149.2793,8352.0
2019-12-03 14:40:00,170.71,170.71,170.41,170.41,11909.0,149.2706,149.2706,149.0083,149.0083,11909.0
2019-12-03 14:50:00,170.42,170.59,170.38,170.56,16960.0,149.017,149.1657,148.982,149.1394,16960.0
2019-12-03 15:00:00,170.53,170.6,170.32,170.35,14959.0,149.1132,149.1744,148.9296,148.9558,14959.0
2019-12-03 15:10:00,170.35,170.54,170.29,170.39,14649.0,148.9558,149.1219,148.9033,148.9908,14649.0
2019-12-03 15:20:00,170.33,170.8,170.33,170.72,15151.0,148.9383,149.3493,148.9383,149.2793,15151.0
2019-12-03 15:30:00,170.76,170.82,170.49,170.62,26780.0,149.3143,149.3668,149.0782,149.1919,26780.0
2019-12-03 15:40:00,170.63,171.01,170.6,171.01,36774.0,149.2006,149.5329,149.1744,149.5329,36774.0
2019-12-03 15:50:00,170.99,171.06,170.54,170.73,90643.0,149.5154,149.5766,149.1219,149.2881,90643.0
2019-12-04 09:30:00,171.95,173.0,171.53,172.69,22419.0,150.3549,151.273,149.9876,151.0019,22419.0
2019-12-04 09:40:00,172.82,173.35,172.47,173.35,11254.0,151.1156,151.579,150.8095,151.579,11254.0
2019-12-04 09:50:00,173.35,174.37,173.34,174.14,17859.0,151.579,152.4709,151.5703,152.2698,17859.0
2019-12-04 10:00:00,174.12,174.28,173.52,173.93,31949.0,152.2523,152.3922,151.7277,152.0862,31949.0
2019-12-04 10:10:00,173.86,174.11,173.69,173.82,23727.0,152.025,152.2436,151.8763,151.99,23727.0
2019-12-04 10:20:00,173.97,174.14,173.86,173.94,14443.0,152.1212,152.2698,152.025,152.0949,14443.0
2019-12-04 10:30:00,173.9,173.9,173.6,173.71,15986.0,152.06,152.06,151.7976,151.8938,15986.0
2019-12-04 10:40:00,173.74,173.94,173.61,173.86,24369.0,151.92,152.0949,151.8064,152.025,24369.0
2019-12-04 10:50:00,173.83,173.96,173.73,173.86,19700.0,151.9987,152.1124,151.9113,152.025,19700.0
2019-12-04 11:00:00,173.88,174.08,173.58,173.61,15737.0,152.0425,152.2173,151.7801,151.8064,15737.0
2019-12-04 11:10:00,173.55,173.55,173.14,173.2,10501.0,151.7539,151.7539,151.3954,151.4479,10501.0
2019-12-04 11:20:00,173.23,173.38,173.19,173.31,7835.0,151.4741,151.6053,151.4391,151.5441,7835.0
2019-12-04 11:30:00,173.33,173.69,173.3,173.56,9950.0,151.5615,151.8763,151.5353,151.7627,9950.0
2019-12-04 11:40:00,173.55,173.55,173.41,173.47,5256.0,151.7539,151.7539,151.6315,151.684,5256.0
2019-12-04 11:50:00,173.45,173.45,173.08,173.08,8260.0,151.6665,151.6665,151.3429,151.3429,8260.0
2019-12-04 12:00:00,173.06,173.08,172.84,172.89,8263.0,151.3254,151.3429,151.1331,151.1768,8263.0
2019-12-04 12:10:00,172.81,173.11,172.81,173.05,9755.0,151.1068,151.3692,151.1068,151.3167,9755.0
2019-12-04 12:20:00,173.02,173.02,172.76,172.92,5223.0,151.2905,151.2905,151.0631,151.203,5223.0
2019-12-04 12:30:00,172.94,172.94,172.59,172.59,5778.0,151.2205,151.2205,150.9145,150.9145,5778.0
2019-12-04 12:40:00,172.57,172.69,172.45,172.69,27840.0,150.897,151.0019,150.7921,151.0019,27840.0
2019-12-04 12:50:00,172.66,172.69,172.58,172.69,5479.0,150.9757,151.0019,150.9057,151.0019,5479.0
2019-12-04 13:00:00,172.69,172.77,172.61,172.75,15409.0,151.0019,151.0719,150.932,151.0544,15409.0
2019-12-04 13:10:00,172.74,172.96,172.61,172.96,6932.0,151.0456,151.238,150.932,151.238,6932.0
2019-12-04 13:20:00,173.02,173.11,172.97,173.01,4094.0,151.2905,151.3692,151.2468,151.2817,4094.0
2019-12-04 13:30:00,173.03,173.15,172.91,173.15,5587.0,151.2992,151.4041,151.1943,151.4041,5587.0
2019-12-04 13:40:00,173.15,173.18,172.97,172.97,5826.0,151.4041,151.4304,151.2468,151.2468,5826.0
2019-12-04 13:50:00,172.97,173.12,172.9,172.98,8985.0,151.2468,151.3779,151.1855,151.2555,8985.0
2019-12-04 14:00:00,172.99,173.14,172.9,173.1,7781.0,151.2642,151.3954,151.1855,151.3604,7781.0
2019-12-04 14:10:00,173.11,173.25,172.92,173.0,7622.0,151.3692,151.4916,151.203,151.273,7622.0
2019-12-04 14:20:00,173.03,173.23,173.01,173.23,12845.0,151.2992,151.4741,151.2817,151.4741,12845.0
2019-12-04 14:30:00,173.22,173.22,172.94,172.94,5124.0,151.4654,151.4654,151.2205,151.2205,5124.0
2019-12-04 14:40:00,172.98,173.09,172.94,173.06,6809.0,151.2555,151.3517,151.2205,151.3254,6809.0
2019-12-04 14:50:00,173.07,173.28,173.07,173.28,12906.0,151.3342,151.5178,151.3342,151.5178,12906.0
2019-12-04 15:00:00,173.29,173.31,173.15,173.18,15176.0,151.5266,151.5441,151.4041,151.4304,15176.0
2019-12-04 15:10:00,173.15,173.29,173.14,173.25,13728.0,151.4041,151.5266,151.3954,151.4916,13728.0
2019-12-04 15:20:00,173.26,173.26,172.98,173.02,14881.0,151.5003,151.5003,151.2555,151.2905,14881.0
2019-12-04 15:30:00,173.03,173.03,172.27,172.27,18349.0,151.2992,151.2992,150.6347,150.6347,18349.0
2019-12-04 15:40:00,172.3,172.31,171.81,171.94,21799.0,150.6609,150.6696,150.2324,150.3461,21799.0
2019-12-04 15:50:00,171.93,171.95,171.2,171.64,140652.0,150.3374,150.3549,149.699,150.0838,140652.0
2019-12-05 09:30:00,171.92,173.13,171.92,172.6,14697.0,150.3286,151.3867,150.3286,150.9232,14697.0
2019-12-05 09:40:00,172.6,172.6,171.93,172.04,5894.0,150.9232,150.9232,150.3374,150.4335,5894.0
2019-12-05 09:50:00,172.04,172.41,171.86,171.99,9629.0,150.4335,150.7571,150.2762,150.3898,9629.0
2019-12-05 10:00:00,171.97,172.07,171.0,171.0,30471.0,150.3723,150.4598,149.5242,149.5242,30471.0
2019-12-05 10:10:00,171.09,171.64,171.02,171.51,26526.0,149.6029,150.0838,149.5417,149.9701,26526.0
2019-12-05 10:20:00,171.5,172.15,171.5,172.15,6402.0,149.9614,150.5297,149.9614,150.5297,6402.0
2019-12-05 10:30:00,172.05,172.45,172.02,172.02,5519.0,150.4423,150.7921,150.4161,150.4161,5519.0
2019-12-05 10:40:00,171.95,172.28,171.92,172.26,3578.0,150.3549,150.6434,150.3286,150.6259,3578.0
2019-12-05 10:50:00,172.29,172.36,172.21,172.35,7088.0,150.6522,150.7134,150.5822,150.7046,7088.0
2019-12-05 11:00:00,172.36,172.43,171.96,172.29,10351.0,150.7134,150.7746,150.3636,150.6522,10351.0
2019-12-05 11:10:00,172.26,172.44,172.17,172.4,5926.0,150.6259,150.7833,150.5472,150.7483,5926.0
2019-12-05 11:20:00,172.37,172.55,172.12,172.55,8379.0,150.7221,150.8795,150.5035,150.8795,8379.0
2019-12-05 11:30:00,172.51,172.53,172.11,172.16,22842.0,150.8445,150.862,150.4948,150.5385,22842.0
2019-12-05 11:40:00,172.22,172.37,172.06,172.37,4327.0,150.5909,150.7221,150.451,150.7221,4327.0
2019-12-05 11:50:00,172.35,172.35,172.09,172.15,6282.0,150.7046,150.7046,150.4773,150.5297,6282.0
2019-12-05 12:00:00,172.19,172.29,172.01,172.03,3241.0,150.5647,150.6522,150.4073,150.4248,3241.0
2019-12-05 12:10:00,172.1,172.14,172.01,172.02,5358.0,150.486,150.521,150.4073,150.4161,5358.0
2019-12-05 12:20:00,172.02,172.06,171.96,172.06,4716.0,150.4161,150.451,150.3636,150.451,4716.0
2019-12-05 12:30:00,172.06,172.23,172.06,172.23,8141.0,150.451,150.5997,150.451,150.5997,8141.0
2019-12-05 12:40:00,172.29,172.33,172.17,172.18,5371.0,150.6522,150.6871,150.5472,150.556,5371.0
2019-12-05 12:50:00,172.15,172.38,172.14,172.29,6060.0,150.5297,150.7308,150.521,150.6522,6060.0
2019-12-05 13:00:00,172.31,172.41,172.27,172.39,4285.0,150.6696,150.7571,150.6347,150.7396,4285.0
2019-12-05 13:10:00,172.41,172.63,172.39,172.63,10382.0,150.7571,150.9495,150.7396,150.9495,10382.0
2019-12-05 13:20:00,172.59,172.59,172.34,172.43,5329.0,150.9145,150.9145,150.6959,150.7746,5329.0
2019-12-05 13:30:00,172.42,172.65,172.39,172.61,9370.0,150.7658,150.9669,150.7396,150.932,9370.0
2019-12-05 13:40:00,172.61,172.67,172.53,172.53,10311.0,150.932,150.9844,150.862,150.862,10311.0
2019-12-05 13:50:00,172.53,172.55,172.44,172.45,8489.0,150.862,150.8795,150.7833,150.7921,8489.0
2019-12-05 14:00:00,172.49,172.54,172.4,172.54,11558.0,150.827,150.8708,150.7483,150.8708,11558.0
2019-12-05 14:10:00,172.55,172.72,172.53,172.6,10633.0,150.8795,151.0281,150.862,150.9232,10633.0
2019-12-05 14:20:00,172.56,172.73,172.56,172.7,4213.0,150.8882,151.0369,150.8882,151.0107,4213.0
2019-12-05 14:30:00,172.7,172.78,172.67,172.75,6587.0,151.0107,151.0806,150.9844,151.0544,6587.0
2019-12-05 14:40:00,172.79,172.81,172.62,172.79,6699.0,151.0894,151.1068,150.9407,151.0894,6699.0
2019-12-05 14:50:00,172.78,172.84,172.37,172.53,22045.0,151.0806,151.1331,150.7221,150.862,22045.0
2019-12-05 15:00:00,172.55,172.79,172.45,172.57,9418.0,150.8795,151.0894,150.7921,150.897,9418.0
2019-12-05 15:10:00,172.56,172.78,172.55,172.63,10679.0,150.8882,151.0806,150.8795,150.9495,10679.0
2019-12-05 15:20:00,172.66,172.83,172.62,172.83,9749.0,150.9757,151.1243,150.9407,151.1243,9749.0
2019-12-05 15:30:00,172.81,172.9,172.73,172.74,17107.0,151.1068,151.1855,151.0369,151.0456,17107.0
2019-12-05 15:40:00,172.74,172.74,172.54,172.59,17881.0,151.0456,151.0456,150.8708,150.9145,17881.0
2019-12-05 15:50:00,172.55,172.83,172.53,172.76,65442.0,150.8795,151.1243,150.862,151.0631,65442.0
2019-12-06 09:30:00,174.49,175.55,174.45,174.98,41951.0,152.5759,153.5027,152.5409,153.0043,41951.0
2019-12-06 09:40:00,174.89,174.95,174.63,174.86,7632.0,152.9256,152.9781,152.6983,152.8994,7632.0
2019-12-06 09:50:00,174.63,174.73,174.46,174.61,6081.0,152.6983,152.7857,152.5496,152.6808,6081.0
2019-12-06 10:00:00,174.61,174.94,174.57,174.91,26072.0,152.6808,152.9693,152.6458,152.9431,26072.0
2019-12-06 10:10:00,174.97,175.16,174.5,174.67,23223.0,152.9956,153.1617,152.5846,152.7332,23223.0
2019-12-06 10:20:00,174.71,174.79,174.57,174.6,5804.0,152.7682,152.8382,152.6458,152.672,5804.0
2019-12-06 10:30:00,174.55,174.79,174.23,174.33,6906.0,152.6283,152.8382,152.3485,152.4359,6906.0
2019-12-06 10:40:00,174.38,174.62,174.34,174.53,4810.0,152.4797,152.6895,152.4447,152.6108,4810.0
2019-12-06 10:50:00,174.56,175.02,174.54,175.02,9603.0,152.6371,153.0393,152.6196,153.0393,9603.0
2019-12-06 11:00:00,175.02,175.14,174.96,174.98,22898.0,153.0393,153.1442,152.9868,153.0043,22898.0
2019-12-06 11:10:00,175.01,175.03,174.82,174.9,5181.0,153.0305,153.048,152.8644,152.9344,5181.0
2019-12-06 11:20:00,174.84,175.1,174.84,175.08,4303.0,152.8819,153.1092,152.8819,153.0918,4303.0
2019-12-06 11:30:00,175.09,175.34,174.93,175.23,49531.0,153.1005,153.3191,152.9606,153.2229,49531.0
2019-12-06 11:40:00,175.24,175.26,174.71,174.76,16507.0,153.2317,153.2492,152.7682,152.8119,16507.0
2019-12-06 11:50:00,174.66,174.87,174.56,174.87,5733.0,152.7245,152.9081,152.6371,152.9081,5733.0
2019-12-06 12:00:00,174.89,174.89,174.71,174.85,5022.0,152.9256,152.9256,152.7682,152.8906,5022.0
2019-12-06 12:10:00,174.88,175.16,174.88,175.14,9242.0,152.9169,153.1617,152.9169,153.1442,9242.0
2019-12-06 12:20:00,175.13,175.14,174.77,174.94,7266.0,153.1355,153.1442,152.8207,152.9693,7266.0
2019-12-06 12:30:00,174.92,175.11,174.91,174.94,10972.0,152.9519,153.118,152.9431,152.9693,10972.0
2019-12-06 12:40:00,174.96,174.99,174.71,174.72,4595.0,152.9868,153.0131,152.7682,152.777,4595.0
2019-12-06 12:50:00,174.71,174.81,174.68,174.81,2578.0,152.7682,152.8557,152.742,152.8557,2578.0
2019-12-06 13:00:00,174.8,174.8,174.63,174.65,10556.0,152.8469,152.8469,152.6983,152.7158,10556.0
2019-12-06 13:10:00,174.65,174.65,174.48,174.51,5606.0,152.7158,152.7158,152.5671,152.5933,5606.0
2019-12-06 13:20:00,174.46,174.55,174.41,174.5,3859.0,152.5496,152.6283,152.5059,152.5846,3859.0
2019-12-06 13:30:00,174.48,174.71,174.48,174.65,6566.0,152.5671,152.7682,152.5671,152.7158,6566.0
2019-12-06 13:40:00,174.65,174.65,174.51,174.55,9871.0,152.7158,152.7158,152.5933,152.6283,9871.0
2019-12-06 13:50:00,174.53,174.59,174.42,174.56,4176.0,152.6108,152.6633,152.5146,152.6371,4176.0
2019-12-06 14:00:00,174.55,174.55,174.37,174.43,8464.0,152.6283,152.6283,152.4709,152.5234,8464.0
2019-12-06 14:10:00,174.41,174.51,174.35,174.4,7397.0,152.5059,152.5933,152.4534,152.4972,7397.0
2019-12-06 14:20:00,174.41,174.65,174.38,174.6,12647.0,152.5059,152.7158,152.4797,152.672,12647.0
2019-12-06 14:30:00,174.6,174.6,174.38,174.5,7071.0,152.672,152.672,152.4797,152.5846,7071.0
2019-12-06 14:40:00,174.5,174.5,174.38,174.48,8561.0,152.5846,152.5846,152.4797,152.5671,8561.0
2019-12-06 14:50:00,174.48,174.52,174.3,174.44,12888.0,152.5671,152.6021,152.4097,152.5321,12888.0
2019-12-06 15:00:00,174.45,174.63,174.45,174.5,12988.0,152.5409,152.6983,152.5409,152.5846,12988.0
2019-12-06 15:10:00,174.49,174.57,174.48,174.49,13553.0,152.5759,152.6458,152.5671,152.5759,13553.0
2019-12-06 15:20:00,174.45,174.56,174.45,174.56,16221.0,152.5409,152.6371,152.5409,152.6371,16221.0
2019-12-06 15:30:00,174.56,174.63,174.52,174.61,29687.0,152.6371,152.6983,152.6021,152.6808,29687.0
2019-12-06 15:40:00,174.61,174.69,174.44,174.44,43840.0,152.6808,152.7507,152.5321,152.5321,43840.0
2019-12-06 15:50:00,174.45,174.45,174.09,174.2,76519.0,152.5409,152.5409,152.2261,152.3223,76519.0
2019-12-09 09:30:00,173.89,174.56,173.7,174.44,12615.0,152.0512,152.6371,151.8851,152.5321,12615.0
2019-12-09 09:40:00,174.45,174.5,174.3,174.38,4950.0,152.5409,152.5846,152.4097,152.4797,4950.0
2019-12-09 09:50:00,174.36,174.45,174.26,174.27,4236.0,152.4622,152.5409,152.3747,152.3835,4236.0
2019-12-09 10:00:00,174.31,174.59,174.31,174.59,27772.0,152.4185,152.6633,152.4185,152.6633,27772.0
2019-12-09 10:10:00,174.56,174.65,174.48,174.54,17924.0,152.6371,152.7158,152.5671,152.6196,17924.0
2019-12-09 10:20:00,174.54,174.75,174.45,174.48,7892.0,152.6196,152.8032,152.5409,152.5671,7892.0
2019-12-09 10:30:00,174.47,174.61,174.44,174.47,4078.0,152.5584,152.6808,152.5321,152.5584,4078.0
2019-12-09 10:40:00,174.51,174.59,174.4,174.5,7857.0,152.5933,152.6633,152.4972,152.5846,7857.0
2019-12-09 10:50:00,174.47,174.51,174.43,174.45,4753.0,152.5584,152.5933,152.5234,152.5409,4753.0
2019-12-09 11:00:00,174.4,174.44,174.11,174.12,7229.0,152.4972,152.5321,152.2436,152.2523,7229.0
2019-12-09 11:10:00,174.12,174.52,174.11,174.39,7860.0,152.2523,152.6021,152.2436,152.4884,7860.0
2019-12-09 11:20:00,174.4,174.4,174.03,174.03,4502.0,152.4972,152.4972,152.1736,152.1736,4502.0
2019-12-09 11:30:00,174.08,174.34,174.08,174.34,4527.0,152.2173,152.4447,152.2173,152.4447,4527.0
2019-12-09 11:40:00,174.39,174.39,174.24,174.31,5554.0,152.4884,152.4884,152.3573,152.4185,5554.0
2019-12-09 11:50:00,174.31,174.34,174.03,174.12,7102.0,152.4185,152.4447,152.1736,152.2523,7102.0
2019-12-09 12:00:00,174.14,174.29,174.14,174.23,5317.0,152.2698,152.401,152.2698,152.3485,5317.0
2019-12-09 12:10:00,174.22,174.24,174.1,174.17,3870.0,152.3398,152.3573,152.2348,152.296,3870.0
2019-12-09 12:20:00,174.15,174.15,174.0,174.0,5282.0,152.2786,152.2786,152.1474,152.1474,5282.0
2019-12-09 12:30:00,174.03,174.2,174.03,174.16,7910.0,152.1736,152.3223,152.1736,152.2873,7910.0
2019-12-09 12:40:00,174.18,174.21,174.03,174.08,4749.0,152.3048,152.331,152.1736,152.2173,4749.0
2019-12-09 12:50:00,174.01,174.03,173.91,174.0,5323.0,152.1561,152.1736,152.0687,152.1474,5323.0
2019-12-09 13:00:00,174.08,174.27,174.06,174.27,7853.0,152.2173,152.3835,152.1999,152.3835,7853.0
2019-12-09 13:10:00,174.23,174.4,174.19,174.19,12640.0,152.3485,152.4972,152.3135,152.3135,12640.0
2019-12-09 13:20:00,174.19,174.36,174.17,174.29,7639.0,152.3135,152.4622,152.296,152.401,7639.0
2019-12-09 13:30:00,174.3,174.42,174.24,174.29,9816.0,152.4097,152.5146,152.3573,152.401,9816.0
2019-12-09 13:40:00,174.25,174.56,174.22,174.56,14590.0,152.366,152.6371,152.3398,152.6371,14590.0
2019-12-09 13:50:00,174.52,174.56,174.48,174.55,8296.0,152.6021,152.6371,152.5671,152.6283,8296.0
2019-12-09 14:00:00,174.53,174.55,174.47,174.52,18335.0,152.6108,152.6283,152.5584,152.6021,18335.0
2019-12-09 14:10:00,174.49,174.5,174.22,174.38,6615.0,152.5759,152.5846,152.3398,152.4797,6615.0
2019-12-09 14:20:00,174.42,174.47,174.4,174.43,5053.0,152.5146,152.5584,152.4972,152.5234,5053.0
2019-12-09 14:30:00,174.45,174.59,174.39,174.59,11010.0,152.5409,152.6633,152.4884,152.6633,11010.0
2019-12-09 14:40:00,174.58,174.78,174.57,174.7,27874.0,152.6546,152.8294,152.6458,152.7595,27874.0
2019-12-09 14:50:00,174.72,174.87,174.71,174.86,17967.0,152.777,152.9081,152.7682,152.8994,17967.0
2019-12-09 15:00:00,174.86,174.86,174.77,174.77,10871.0,152.8994,152.8994,152.8207,152.8207,10871.0
2019-12-09 15:10:00,174.77,174.82,174.69,174.73,8398.0,152.8207,152.8644,152.7507,152.7857,8398.0
2019-12-09 15:20:00,174.73,174.76,174.55,174.76,9267.0,152.7857,152.8119,152.6283,152.8119,9267.0
2019-12-09 15:30:00,174.74,174.75,174.4,174.42,13604.0,152.7945,152.8032,152.4972,152.5146,13604.0
2019-12-09 15:40:00,174.45,174.55,174.4,174.5,7986.0,152.5409,152.6283,152.4972,152.5846,7986.0
2019-12-09 15:50:00,174.48,174.67,174.28,174.43,75349.0,152.5671,152.7332,152.3922,152.5234,75349.0
2019-12-10 09:30:00,174.43,174.63,173.63,173.79,24790.0,152.5234,152.6983,151.8239,151.9638,24790.0
2019-12-10 09:40:00,173.78,174.0,173.54,173.62,5656.0,151.955,152.1474,151.7452,151.8151,5656.0
2019-12-10 09:50:00,173.54,174.15,173.39,174.05,10640.0,151.7452,152.2786,151.614,152.1911,10640.0
2019-12-10 10:00:00,174.05,174.49,173.98,174.49,7827.0,152.1911,152.5759,152.1299,152.5759,7827.0
2019-12-10 10:10:00,174.42,174.76,174.42,174.68,8107.0,152.5146,152.8119,152.5146,152.742,8107.0
2019-12-10 10:20:00,174.72,175.04,174.68,174.94,28302.0,152.777,153.0568,152.742,152.9693,28302.0
2019-12-10 10:30:00,174.94,175.09,174.77,174.77,18279.0,152.9693,153.1005,152.8207,152.8207,18279.0
2019-12-10 10:40:00,174.79,174.98,174.78,174.93,6397.0,152.8382,153.0043,152.8294,152.9606,6397.0
2019-12-10 10:50:00,174.93,175.34,174.91,175.32,21054.0,152.9606,153.3191,152.9431,153.3016,21054.0
2019-12-10 11:00:00,175.38,175.7,175.0,175.28,20251.0,153.3541,153.6339,153.0218,153.2666,20251.0
2019-12-10 11:10:00,175.25,175.3,174.85,174.88,16662.0,153.2404,153.2841,152.8906,152.9169,16662.0
2019-12-10 11:20:00,174.91,175.0,174.76,174.8,4975.0,152.9431,153.0218,152.8119,152.8469,4975.0
2019-12-10 11:30:00,174.88,174.96,174.81,174.89,9370.0,152.9169,152.9868,152.8557,152.9256,9370.0
2019-12-10 11:40:00,174.82,174.84,174.74,174.75,4684.0,152.8644,152.8819,152.7945,152.8032,4684.0
2019-12-10 11:50:00,174.78,174.82,174.56,174.56,8248.0,152.8294,152.8644,152.6371,152.6371,8248.0
2019-12-10 12:00:00,174.54,174.65,174.54,174.57,2403.0,152.6196,152.7158,152.6196,152.6458,2403.0
2019-12-10 12:10:00,174.55,174.66,174.43,174.66,5243.0,152.6283,152.7245,152.5234,152.7245,5243.0
2019-12-10 12:20:00,174.64,174.64,174.49,174.5,7862.0,152.707,152.707,152.5759,152.5846,7862.0
2019-12-10 12:30:00,174.51,174.66,174.46,174.55,4409.0,152.5933,152.7245,152.5496,152.6283,4409.0
2019-12-10 12:40:00,174.5,174.5,174.31,174.33,4565.0,152.5846,152.5846,152.4185,152.4359,4565.0
2019-12-10 12:50:00,174.34,174.67,174.31,174.53,8255.0,152.4447,152.7332,152.4185,152.6108,8255.0
2019-12-10 13:00:00,174.53,174.59,174.24,174.29,6989.0,152.6108,152.6633,152.3573,152.401,6989.0
2019-12-10 13:10:00,174.3,174.69,174.29,174.69,6776.0,152.4097,152.7507,152.401,152.7507,6776.0
2019-12-10 13:20:00,174.78,174.8,174.6,174.64,6402.0,152.8294,152.8469,152.672,152.707,6402.0
2019-12-10 13:30:00,174.7,174.8,174.65,174.77,3783.0,152.7595,152.8469,152.7158,152.8207,3783.0
2019-12-10 13:40:00,174.81,174.81,174.53,174.55,11274.0,152.8557,152.8557,152.6108,152.6283,11274.0
2019-12-10 13:50:00,174.55,174.71,174.55,174.69,7183.0,152.6283,152.7682,152.6283,152.7507,7183.0
2019-12-10 14:00:00,174.7,174.89,174.66,174.78,8081.0,152.7595,152.9256,152.7245,152.8294,8081.0
2019-12-10 14:10:00,174.8,174.93,174.8,174.92,6955.0,152.8469,152.9606,152.8469,152.9519,6955.0
2019-12-10 14:20:00,174.88,174.9,174.64,174.65,9417.0,152.9169,152.9344,152.707,152.7158,9417.0
2019-12-10 14:30:00,174.65,174.73,174.56,174.6,8562.0,152.7158,152.7857,152.6371,152.672,8562.0
2019-12-10 14:40:00,174.63,174.66,174.59,174.65,9099.0,152.6983,152.7245,152.6633,152.7158,9099.0
2019-12-10 14:50:00,174.63,174.79,174.63,174.63,7832.0,152.6983,152.8382,152.6983,152.6983,7832.0
2019-12-10 15:00:00,174.64,174.64,174.37,174.41,10238.0,152.707,152.707,152.4709,152.5059,10238.0
2019-12-10 15:10:00,174.44,174.67,174.43,174.53,11943.0,152.5321,152.7332,152.5234,152.6108,11943.0
2019-12-10 15:20:00,174.53,174.54,174.4,174.49,11476.0,152.6108,152.6196,152.4972,152.5759,11476.0
2019-12-10 15:30:00,174.49,174.52,174.16,174.44,16415.0,152.5759,152.6021,152.2873,152.5321,16415.0
2019-12-10 15:40:00,174.45,174.6,174.42,174.6,18376.0,152.5409,152.672,152.5146,152.672,18376.0
2019-12-10 15:50:00,174.56,174.56,174.17,174.47,55088.0,152.6371,152.6371,152.296,152.5584,55088.0
2019-12-11 09:30:00,175.12,175.48,174.49,175.38,33933.0,153.1267,153.4415,152.5759,153.3541,33933.0
2019-12-11 09:40:00,175.44,175.86,175.33,175.84,47091.0,153.4065,153.7738,153.3104,153.7563,47091.0
2019-12-11 09:50:00,175.93,176.09,175.71,176.07,9923.0,153.835,153.9749,153.6426,153.9574,9923.0
2019-12-11 10:00:00,176.05,176.2,175.69,175.77,12052.0,153.9399,154.0711,153.6251,153.6951,12052.0
2019-12-11 10:10:00,175.72,175.94,175.71,175.75,11160.0,153.6514,153.8437,153.6426,153.6776,11160.0
2019-12-11 10:20:00,175.75,176.03,175.75,176.01,17342.0,153.6776,153.9224,153.6776,153.905,17342.0
2019-12-11 10:30:00,176.0,176.04,175.7,175.8,11223.0,153.8962,153.9312,153.6339,153.7213,11223.0
2019-12-11 10:40:00,175.8,175.9,175.48,175.49,10526.0,153.7213,153.8088,153.4415,153.4503,10526.0
2019-12-11 10:50:00,175.42,175.79,175.39,175.69,12483.0,153.3891,153.7126,153.3628,153.6251,12483.0
2019-12-11 11:00:00,175.7,175.78,175.39,175.71,11834.0,153.6339,153.7038,153.3628,153.6426,11834.0
2019-12-11 11:10:00,175.68,175.93,175.65,175.78,16091.0,153.6164,153.835,153.5902,153.7038,16091.0
2019-12-11 11:20:00,175.76,176.1,175.75,176.1,7987.0,153.6864,153.9837,153.6776,153.9837,7987.0
2019-12-11 11:30:00,176.13,176.14,175.96,176.12,10536.0,154.0099,154.0186,153.8612,154.0011,10536.0
2019-12-11 11:40:00,176.1,176.2,176.09,176.2,12780.0,153.9837,154.0711,153.9749,154.0711,12780.0
2019-12-11 11:50:00,176.16,176.18,176.05,176.18,8460.0,154.0361,154.0536,153.9399,154.0536,8460.0
2019-12-11 12:00:00,176.18,176.22,175.97,176.07,9517.0,154.0536,154.0886,153.87,153.9574,9517.0
2019-12-11 12:10:00,176.05,176.08,175.92,176.06,5294.0,153.9399,153.9662,153.8263,153.9487,5294.0
2019-12-11 12:20:00,176.04,176.06,175.84,175.94,10359.0,153.9312,153.9487,153.7563,153.8437,10359.0
2019-12-11 12:30:00,175.92,175.92,175.74,175.81,7645.0,153.8263,153.8263,153.6689,153.7301,7645.0
2019-12-11 12:40:00,175.84,175.91,175.71,175.9,5740.0,153.7563,153.8175,153.6426,153.8088,5740.0
2019-12-11 12:50:00,175.88,175.96,175.84,175.96,8263.0,153.7913,153.8612,153.7563,153.8612,8263.0
2019-12-11 13:00:00,175.96,176.14,175.96,176.06,12607.0,153.8612,154.0186,153.8612,153.9487,12607.0
2019-12-11 13:10:00,176.03,176.11,176.03,176.07,4375.0,153.9224,153.9924,153.9224,153.9574,4375.0
2019-12-11 13:20:00,176.08,176.2,176.02,176.05,7352.0,153.9662,154.0711,153.9137,153.9399,7352.0
2019-12-11 13:30:00,176.07,176.09,175.84,175.84,6165.0,153.9574,153.9749,153.7563,153.7563,6165.0
2019-12-11 13:40:00,175.81,175.95,175.81,175.91,6339.0,153.7301,153.8525,153.7301,153.8175,6339.0
2019-12-11 13:50:00,175.99,176.04,175.92,176.03,9311.0,153.8875,153.9312,153.8263,153.9224,9311.0
2019-12-11 14:00:00,176.0,176.11,175.92,176.02,10508.0,153.8962,153.9924,153.8263,153.9137,10508.0
2019-12-11 14:10:00,176.02,176.2,175.96,176.16,12667.0,153.9137,154.0711,153.8612,154.0361,12667.0
2019-12-11 14:20:00,176.17,176.3,176.1,176.14,10821.0,154.0449,154.1585,153.9837,154.0186,10821.0
2019-12-11 14:30:00,176.11,176.48,176.11,176.3,10951.0,153.9924,154.3159,153.9924,154.1585,10951.0
2019-12-11 14:40:00,176.29,176.54,176.2,176.51,10539.0,154.1498,154.3684,154.0711,154.3422,10539.0
2019-12-11 14:50:00,176.5,176.73,176.36,176.69,13958.0,154.3334,154.5345,154.211,154.4996,13958.0
2019-12-11 15:00:00,176.72,176.76,176.53,176.69,11005.0,154.5258,154.5608,154.3597,154.4996,11005.0
2019-12-11 15:10:00,176.72,176.72,176.46,176.55,10303.0,154.5258,154.5258,154.2984,154.3771,10303.0
2019-12-11 15:20:00,176.54,176.72,176.53,176.67,11798.0,154.3684,154.5258,154.3597,154.4821,11798.0
2019-12-11 15:30:00,176.69,176.84,176.61,176.72,24130.0,154.4996,154.6307,154.4296,154.5258,24130.0
2019-12-11 15:40:00,176.72,176.8,176.49,176.5,21943.0,154.5258,154.5957,154.3247,154.3334,21943.0
2019-12-11 15:50:00,176.51,177.0,176.51,176.86,75482.0,154.3422,154.7706,154.3422,154.6482,75482.0
2019-12-12 09:30:00,176.8,178.48,176.22,178.23,25864.0,154.5957,156.0648,154.0886,155.8461,25864.0
2019-12-12 09:40:00,178.28,178.73,178.0,178.22,10051.0,155.8899,156.2834,155.645,155.8374,10051.0
2019-12-12 09:50:00,178.18,178.81,178.17,178.54,24055.0,155.8024,156.3533,155.7937,156.1172,24055.0
2019-12-12 10:00:00,178.73,179.44,178.72,179.06,22425.0,156.2834,156.9042,156.2746,156.5719,22425.0
2019-12-12 10:10:00,179.05,179.78,179.05,179.26,24396.0,156.5632,157.2015,156.5632,156.7468,24396.0
2019-12-12 10:20:00,179.32,179.4,178.76,178.8,7271.0,156.7993,156.8692,156.3096,156.3446,7271.0
2019-12-12 10:30:00,178.78,178.98,178.73,178.86,7500.0,156.3271,156.502,156.2834,156.397,7500.0
2019-12-12 10:40:00,178.97,178.97,178.33,178.45,8126.0,156.4932,156.4932,155.9336,156.0385,8126.0
2019-12-12 10:50:00,178.67,179.25,178.67,178.98,11385.0,156.2309,156.738,156.2309,156.502,11385.0
2019-12-12 11:00:00,179.05,179.13,178.85,178.89,10558.0,156.5632,156.6331,156.3883,156.4233,10558.0
2019-12-12 11:10:00,178.92,178.93,178.67,178.78,5130.0,156.4495,156.4582,156.2309,156.3271,5130.0
2019-12-12 11:20:00,178.75,178.81,178.55,178.56,8846.0,156.3008,156.3533,156.126,156.1347,8846.0
2019-12-12 11:30:00,178.5,178.63,178.26,178.57,8838.0,156.0822,156.1959,155.8724,156.1434,8838.0
2019-12-12 11:40:00,178.41,178.41,178.19,178.28,5965.0,156.0035,156.0035,155.8112,155.8899,5965.0
2019-12-12 11:50:00,178.19,178.46,177.95,178.22,7590.0,155.8112,156.0473,155.6013,155.8374,7590.0
2019-12-12 12:00:00,178.24,178.27,177.85,178.08,7454.0,155.8549,155.8811,155.5139,155.715,7454.0
2019-12-12 12:10:00,178.16,178.16,177.91,178.05,5091.0,155.7849,155.7849,155.5663,155.6888,5091.0
2019-12-12 12:20:00,178.03,178.03,177.8,177.95,5176.0,155.6713,155.6713,155.4702,155.6013,5176.0
2019-12-12 12:30:00,177.95,178.48,177.95,178.48,7145.0,155.6013,156.0648,155.6013,156.0648,7145.0
2019-12-12 12:40:00,178.48,178.72,178.48,178.71,5285.0,156.0648,156.2746,156.0648,156.2659,5285.0
2019-12-12 12:50:00,178.66,178.74,178.34,178.34,8013.0,156.2221,156.2921,155.9423,155.9423,8013.0
2019-12-12 13:00:00,178.38,178.53,178.27,178.46,9056.0,155.9773,156.1085,155.8811,156.0473,9056.0
2019-12-12 13:10:00,178.48,178.69,178.42,178.65,5299.0,156.0648,156.2484,156.0123,156.2134,5299.0
2019-12-12 13:20:00,178.61,178.67,178.37,178.41,6469.0,156.1784,156.2309,155.9686,156.0035,6469.0
2019-12-12 13:30:00,178.42,178.5,178.15,178.23,9433.0,156.0123,156.0822,155.7762,155.8461,9433.0
2019-12-12 13:40:00,178.24,178.33,178.15,178.15,5582.0,155.8549,155.9336,155.7762,155.7762,5582.0
2019-12-12 13:50:00,178.18,178.45,178.17,178.45,7621.0,155.8024,156.0385,155.7937,156.0385,7621.0
2019-12-12 14:00:00,178.51,178.8,178.45,178.74,17306.0,156.091,156.3446,156.0385,156.2921,17306.0
2019-12-12 14:10:00,178.76,178.81,178.33,178.33,10546.0,156.3096,156.3533,155.9336,155.9336,10546.0
2019-12-12 14:20:00,178.3,178.53,178.3,178.48,17164.0,155.9074,156.1085,155.9074,156.0648,17164.0
2019-12-12 14:30:00,178.45,179.49,178.44,178.98,28564.0,156.0385,156.9479,156.0298,156.502,28564.0
2019-12-12 14:40:00,178.94,179.2,178.88,178.93,17747.0,156.467,156.6943,156.4145,156.4582,17747.0
2019-12-12 14:50:00,178.89,179.26,178.75,179.08,15866.0,156.4233,156.7468,156.3008,156.5894,15866.0
2019-12-12 15:00:00,179.12,179.39,179.04,179.3,18788.0,156.6244,156.8605,156.5544,156.7818,18788.0
2019-12-12 15:10:00,179.21,179.32,179.13,179.28,11852.0,156.7031,156.7993,156.6331,156.7643,11852.0
2019-12-12 15:20:00,179.26,179.49,179.18,179.3,27350.0,156.7468,156.9479,156.6768,156.7818,27350.0
2019-12-12 15:30:00,179.36,179.43,179.1,179.25,20269.0,156.8342,156.8954,156.6069,156.738,20269.0
2019-12-12 15:40:00,179.22,179.4,179.13,179.35,17768.0,156.7118,156.8692,156.6331,156.8255,17768.0
2019-12-12 15:50:00,179.43,179.51,179.04,179.1,53111.0,156.8954,156.9654,156.5544,156.6069,53111.0
2019-12-13 09:30:00,179.16,179.19,178.02,178.7,16692.0,156.6594,156.6856,155.6625,156.2571,16692.0
2019-12-13 09:40:00,178.65,178.76,178.38,178.58,7020.0,156.2134,156.3096,155.9773,156.1522,7020.0
2019-12-13 09:50:00,178.51,178.98,178.46,178.93,11027.0,156.091,156.502,156.0473,156.4582,11027.0
2019-12-13 10:00:00,178.8,180.42,178.67,180.1,25910.0,156.3446,157.7611,156.2309,157.4813,25910.0
2019-12-13 10:10:00,180.26,180.38,179.53,179.93,16225.0,157.6212,157.7261,156.9829,157.3326,16225.0
2019-12-13 10:20:00,179.81,179.97,179.35,179.56,14891.0,157.2277,157.3676,156.8255,157.0091,14891.0
2019-12-13 10:30:00,179.27,179.31,177.69,177.94,35607.0,156.7555,156.7905,155.374,155.5926,35607.0
2019-12-13 10:40:00,178.03,178.6,177.84,178.18,12767.0,155.6713,156.1697,155.5051,155.8024,12767.0
2019-12-13 10:50:00,178.16,178.16,177.72,177.87,14038.0,155.7849,155.7849,155.4002,155.5314,14038.0
2019-12-13 11:00:00,177.88,177.92,177.37,177.92,26846.0,155.5401,155.5751,155.0942,155.5751,26846.0
2019-12-13 11:10:00,178.05,178.3,177.57,177.65,7216.0,155.6888,155.9074,155.269,155.339,7216.0
2019-12-13 11:20:00,177.65,177.65,177.07,177.21,12856.0,155.339,155.339,154.8318,154.9543,12856.0
2019-12-13 11:30:00,177.23,177.31,176.78,177.11,20937.0,154.9717,155.0417,154.5783,154.8668,20937.0
2019-12-13 11:40:00,177.11,177.4,177.03,177.18,12921.0,154.8668,155.1204,154.7969,154.928,12921.0
2019-12-13 11:50:00,177.28,177.64,177.23,177.64,8491.0,155.0155,155.3302,154.9717,155.3302,8491.0
2019-12-13 12:00:00,177.6,177.77,177.44,177.64,17259.0,155.2953,155.4439,155.1554,155.3302,17259.0
2019-12-13 12:10:00,177.58,177.59,177.4,177.51,5420.0,155.2778,155.2865,155.1204,155.2166,5420.0
2019-12-13 12:20:00,177.51,177.8,177.5,177.62,7668.0,155.2166,155.4702,155.2078,155.3128,7668.0
2019-12-13 12:30:00,177.65,177.65,177.42,177.52,10524.0,155.339,155.339,155.1379,155.2253,10524.0
2019-12-13 12:40:00,177.58,177.58,177.13,177.13,6503.0,155.2778,155.2778,154.8843,154.8843,6503.0
2019-12-13 12:50:00,177.09,177.46,176.96,177.43,18684.0,154.8493,155.1729,154.7356,155.1466,18684.0
2019-12-13 13:00:00,177.43,177.44,177.01,177.24,11979.0,155.1466,155.1554,154.7794,154.9805,11979.0
2019-12-13 13:10:00,177.25,177.46,177.24,177.34,9319.0,154.9892,155.1729,154.9805,155.0679,9319.0
2019-12-13 13:20:00,177.36,177.57,177.36,177.55,9916.0,155.0854,155.269,155.0854,155.2516,9916.0
2019-12-13 13:30:00,177.56,177.56,177.29,177.32,10988.0,155.2603,155.2603,155.0242,155.0504,10988.0
2019-12-13 13:40:00,177.33,177.34,177.09,177.29,13401.0,155.0592,155.0679,154.8493,155.0242,13401.0
2019-12-13 13:50:00,177.3,177.53,177.3,177.5,9784.0,155.0329,155.2341,155.0329,155.2078,9784.0
2019-12-13 14:00:00,177.5,177.67,177.46,177.59,8253.0,155.2078,155.3565,155.1729,155.2865,8253.0
2019-12-13 14:10:00,177.59,177.6,177.36,177.41,8592.0,155.2865,155.2953,155.0854,155.1291,8592.0
2019-12-13 14:20:00,177.45,177.52,177.24,177.24,10347.0,155.1641,155.2253,154.9805,154.9805,10347.0
2019-12-13 14:30:00,177.24,177.31,177.04,177.21,9496.0,154.9805,155.0417,154.8056,154.9543,9496.0
2019-12-13 14:40:00,177.21,177.27,177.12,177.15,11950.0,154.9543,155.0067,154.8756,154.9018,11950.0
2019-12-13 14:50:00,177.15,177.34,177.1,177.22,13552.0,154.9018,155.0679,154.8581,154.963,13552.0
2019-12-13 15:00:00,177.25,177.37,177.14,177.18,15457.0,154.9892,155.0942,154.893,154.928,15457.0
2019-12-13 15:10:00,177.18,177.42,177.12,177.42,11238.0,154.928,155.1379,154.8756,155.1379,11238.0
2019-12-13 15:20:00,177.43,177.55,177.33,177.55,19051.0,155.1466,155.2516,155.0592,155.2516,19051.0
2019-12-13 15:30:00,177.56,177.74,177.54,177.73,21622.0,155.2603,155.4177,155.2428,155.4089,21622.0
2019-12-13 15:40:00,177.72,177.8,177.32,177.32,32637.0,155.4002,155.4702,155.0504,155.0504,32637.0
2019-12-13 15:50:00,177.37,177.58,177.19,177.34,88745.0,155.0942,155.2778,154.9368,155.0679,88745.0
2019-12-16 09:30:00,178.42,178.9,177.21,177.21,24882.0,156.0123,156.432,154.9543,154.9543,24882.0
2019-12-16 09:40:00,177.43,178.15,177.33,178.13,16154.0,155.1466,155.7762,155.0592,155.7587,16154.0
2019-12-16 09:50:00,178.22,178.3,177.84,177.88,10577.0,155.8374,155.9074,155.5051,155.5401,10577.0
2019-12-16 10:00:00,177.86,178.37,177.86,178.37,13245.0,155.5226,155.9686,155.5226,155.9686,13245.0
2019-12-16 10:10:00,178.33,178.46,178.14,178.31,13321.0,155.9336,156.0473,155.7675,155.9161,13321.0
2019-12-16 10:20:00,178.31,178.52,178.14,178.42,9012.0,155.9161,156.0997,155.7675,156.0123,9012.0
2019-12-16 10:30:00,178.41,178.53,178.33,178.38,11571.0,156.0035,156.1085,155.9336,155.9773,11571.0
2019-12-16 10:40:00,178.43,178.54,177.93,177.94,9863.0,156.021,156.1172,155.5838,155.5926,9863.0
2019-12-16 10:50:00,177.99,178.27,177.95,178.22,6182.0,155.6363,155.8811,155.6013,155.8374,6182.0
2019-12-16 11:00:00,178.24,178.46,178.18,178.3,13492.0,155.8549,156.0473,155.8024,155.9074,13492.0
2019-12-16 11:10:00,178.33,178.44,178.33,178.44,6014.0,155.9336,156.0298,155.9336,156.0298,6014.0
2019-12-16 11:20:00,178.35,178.39,178.26,178.38,8472.0,155.9511,155.9861,155.8724,155.9773,8472.0
2019-12-16 11:30:00,178.41,178.41,178.06,178.15,9031.0,156.0035,156.0035,155.6975,155.7762,9031.0
2019-12-16 11:40:00,178.13,178.41,178.13,178.19,7627.0,155.7587,156.0035,155.7587,155.8112,7627.0
2019-12-16 11:50:00,178.17,178.33,178.09,178.23,6892.0,155.7937,155.9336,155.7237,155.8461,6892.0
2019-12-16 12:00:00,178.26,178.37,178.15,178.19,6290.0,155.8724,155.9686,155.7762,155.8112,6290.0
2019-12-16 12:10:00,178.18,178.27,178.14,178.27,8507.0,155.8024,155.8811,155.7675,155.8811,8507.0
2019-12-16 12:20:00,178.25,178.25,178.05,178.06,8079.0,155.8636,155.8636,155.6888,155.6975,8079.0
2019-12-16 12:30:00,178.08,178.19,178.02,178.19,7228.0,155.715,155.8112,155.6625,155.8112,7228.0
2019-12-16 12:40:00,178.15,178.3,178.07,178.25,7371.0,155.7762,155.9074,155.7062,155.8636,7371.0
2019-12-16 12:50:00,178.27,178.3,178.0,178.0,4156.0,155.8811,155.9074,155.645,155.645,4156.0
2019-12-16 13:00:00,177.99,178.22,177.98,178.18,7376.0,155.6363,155.8374,155.6275,155.8024,7376.0
2019-12-16 13:10:00,178.18,178.27,178.12,178.25,7897.0,155.8024,155.8811,155.75,155.8636,7897.0
2019-12-16 13:20:00,178.24,178.36,178.23,178.34,6631.0,155.8549,155.9598,155.8461,155.9423,6631.0
2019-12-16 13:30:00,178.33,178.37,178.25,178.32,6563.0,155.9336,155.9686,155.8636,155.9248,6563.0
2019-12-16 13:40:00,178.32,178.59,178.3,178.55,10004.0,155.9248,156.1609,155.9074,156.126,10004.0
2019-12-16 13:50:00,178.59,178.62,178.42,178.42,9455.0,156.1609,156.1872,156.0123,156.0123,9455.0
2019-12-16 14:00:00,178.47,178.47,178.05,178.05,7401.0,156.056,156.056,155.6888,155.6888,7401.0
2019-12-16 14:10:00,178.08,178.15,178.01,178.02,7780.0,155.715,155.7762,155.6538,155.6625,7780.0
2019-12-16 14:20:00,178.02,178.04,177.97,177.98,9840.0,155.6625,155.68,155.6188,155.6275,9840.0
2019-12-16 14:30:00,177.98,178.02,177.94,177.94,8723.0,155.6275,155.6625,155.5926,155.5926,8723.0
2019-12-16 14:40:00,177.91,178.09,177.87,178.04,10405.0,155.5663,155.7237,155.5314,155.68,10405.0
2019-12-16 14:50:00,178.08,178.12,177.89,177.9,6764.0,155.715,155.75,155.5488,155.5576,6764.0
2019-12-16 15:00:00,177.91,178.15,177.91,178.02,11324.0,155.5663,155.7762,155.5663,155.6625,11324.0
2019-12-16 15:10:00,178.03,178.28,178.0,178.22,14199.0,155.6713,155.8899,155.645,155.8374,14199.0
2019-12-16 15:20:00,178.21,178.24,177.93,177.93,10522.0,155.8287,155.8549,155.5838,155.5838,10522.0
2019-12-16 15:30:00,177.96,178.22,177.83,178.2,20887.0,155.6101,155.8374,155.4964,155.8199,20887.0
2019-12-16 15:40:00,178.19,178.2,177.22,177.29,27342.0,155.8112,155.8199,154.963,155.0242,27342.0
2019-12-16 15:50:00,177.38,177.69,177.38,177.44,49174.0,155.1029,155.374,155.1029,155.1554,49174.0
2019-12-17 09:30:00,177.49,178.45,177.11,178.1,33081.0,155.1991,156.0385,154.8668,155.7325,33081.0
2019-12-17 09:40:00,178.11,178.14,177.76,178.06,7839.0,155.7412,155.7675,155.4352,155.6975,7839.0
2019-12-17 09:50:00,178.18,178.23,177.3,177.4,15066.0,155.8024,155.8461,155.0329,155.1204,15066.0
2019-12-17 10:00:00,177.43,178.17,177.35,178.13,18320.0,155.1466,155.7937,155.0767,155.7587,18320.0
2019-12-17 10:10:00,178.09,178.58,178.09,178.51,15559.0,155.7237,156.1522,155.7237,156.091,15559.0
2019-12-17 10:20:00,178.55,179.25,178.49,178.69,36818.0,156.126,156.738,156.0735,156.2484,36818.0
2019-12-17 10:30:00,178.74,178.82,178.53,178.8,15220.0,156.2921,156.3621,156.1085,156.3446,15220.0
2019-12-17 10:40:00,178.76,178.76,178.48,178.55,12315.0,156.3096,156.3096,156.0648,156.126,12315.0
2019-12-17 10:50:00,178.58,178.81,178.1,178.41,14028.0,156.1522,156.3533,155.7325,156.0035,14028.0
2019-12-17 11:00:00,178.38,178.62,178.18,178.18,26742.0,155.9773,156.1872,155.8024,155.8024,26742.0
2019-12-17 11:10:00,178.2,178.48,178.18,178.47,13278.0,155.8199,156.0648,155.8024,156.056,13278.0
2019-12-17 11:20:00,178.51,178.51,178.2,178.38,11242.0,156.091,156.091,155.8199,155.9773,11242.0
2019-12-17 11:30:00,178.41,178.54,178.25,178.54,10832.0,156.0035,156.1172,155.8636,156.1172,10832.0
2019-12-17 11:40:00,178.53,178.66,178.43,178.56,17976.0,156.1085,156.2221,156.021,156.1347,17976.0
2019-12-17 11:50:00,178.61,178.68,178.48,178.65,21953.0,156.1784,156.2396,156.0648,156.2134,21953.0
2019-12-17 12:00:00,178.66,178.67,178.45,178.62,16274.0,156.2221,156.2309,156.0385,156.1872,16274.0
2019-12-17 12:10:00,178.6,178.61,178.53,178.54,8044.0,156.1697,156.1784,156.1085,156.1172,8044.0
2019-12-17 12:20:00,178.55,178.58,178.39,178.56,12172.0,156.126,156.1522,155.9861,156.1347,12172.0
2019-12-17 12:30:00,178.53,178.61,178.48,178.57,8840.0,156.1085,156.1784,156.0648,156.1434,8840.0
2019-12-17 12:40:00,178.62,178.77,178.58,178.69,9705.0,156.1872,156.3183,156.1522,156.2484,9705.0
2019-12-17 12:50:00,178.68,178.81,178.6,178.73,10480.0,156.2396,156.3533,156.1697,156.2834,10480.0
2019-12-17 13:00:00,178.71,178.73,178.6,178.6,7228.0,156.2659,156.2834,156.1697,156.1697,7228.0
2019-12-17 13:10:00,178.62,178.67,178.6,178.66,8850.0,156.1872,156.2309,156.1697,156.2221,8850.0
2019-12-17 13:20:00,178.64,178.64,178.18,178.37,11213.0,156.2047,156.2047,155.8024,155.9686,11213.0
2019-12-17 13:30:00,178.36,178.36,178.15,178.2,7286.0,155.9598,155.9598,155.7762,155.8199,7286.0
2019-12-17 13:40:00,178.21,178.26,178.13,178.2,10182.0,155.8287,155.8724,155.7587,155.8199,10182.0
2019-12-17 13:50:00,178.14,178.15,177.99,178.11,11649.0,155.7675,155.7762,155.6363,155.7412,11649.0
2019-12-17 14:00:00,178.12,178.24,178.0,178.17,20729.0,155.75,155.8549,155.645,155.7937,20729.0
2019-12-17 14:10:00,178.16,178.4,178.11,178.4,12559.0,155.7849,155.9948,155.7412,155.9948,12559.0
2019-12-17 14:20:00,178.38,178.39,178.07,178.2,12713.0,155.9773,155.9861,155.7062,155.8199,12713.0
2019-12-17 14:30:00,178.2,178.23,178.09,178.12,13150.0,155.8199,155.8461,155.7237,155.75,13150.0
2019-12-17 14:40:00,178.12,178.2,178.07,178.12,11192.0,155.75,155.8199,155.7062,155.75,11192.0
2019-12-17 14:50:00,178.11,178.12,177.92,177.95,14883.0,155.7412,155.75,155.5751,155.6013,14883.0
2019-12-17 15:00:00,177.95,177.95,177.81,177.88,11535.0,155.6013,155.6013,155.4789,155.5401,11535.0
2019-12-17 15:10:00,177.89,177.89,177.68,177.79,12745.0,155.5488,155.5488,155.3652,155.4614,12745.0
2019-12-17 15:20:00,177.81,177.86,177.68,177.75,14686.0,155.4789,155.5226,155.3652,155.4264,14686.0
2019-12-17 15:30:00,177.81,177.95,177.77,177.86,17155.0,155.4789,155.6013,155.4439,155.5226,17155.0
2019-12-17 15:40:00,177.85,177.87,177.72,177.73,16901.0,155.5139,155.5314,155.4002,155.4089,16901.0
2019-12-17 15:50:00,177.75,177.94,177.61,177.79,58752.0,155.4264,155.5926,155.304,155.4614,58752.0
2019-12-18 09:30:00,178.02,178.2,177.44,178.02,19060.0,155.6625,155.8199,155.1554,155.6625,19060.0
2019-12-18 09:40:00,178.02,178.02,177.23,177.26,8402.0,155.6625,155.6625,154.9717,154.998,8402.0
2019-12-18 09:50:00,177.49,177.77,177.42,177.64,10629.0,155.1991,155.4439,155.1379,155.3302,10629.0
2019-12-18 10:00:00,177.56,177.76,177.42,177.58,17493.0,155.2603,155.4352,155.1379,155.2778,17493.0
2019-12-18 10:10:00,177.56,177.71,177.24,177.24,13771.0,155.2603,155.3915,154.9805,154.9805,13771.0
2019-12-18 10:20:00,177.28,177.47,177.12,177.17,12152.0,155.0155,155.1816,154.8756,154.9193,12152.0
2019-12-18 10:30:00,177.19,177.39,177.14,177.33,12485.0,154.9368,155.1116,154.893,155.0592,12485.0
2019-12-18 10:40:00,177.3,177.3,177.11,177.28,19963.0,155.0329,155.0329,154.8668,155.0155,19963.0
2019-12-18 10:50:00,177.31,178.1,177.3,178.04,16735.0,155.0417,155.7325,155.0329,155.68,16735.0
2019-12-18 11:00:00,178.06,178.06,177.51,177.59,18022.0,155.6975,155.6975,155.2166,155.2865,18022.0
2019-12-18 11:10:00,177.59,177.75,177.48,177.75,22220.0,155.2865,155.4264,155.1903,155.4264,22220.0
2019-12-18 11:20:00,177.72,178.01,177.56,177.84,19296.0,155.4002,155.6538,155.2603,155.5051,19296.0
2019-12-18 11:30:00,177.93,177.93,177.74,177.8,21858.0,155.5838,155.5838,155.4177,155.4702,21858.0
2019-12-18 11:40:00,177.79,177.8,177.51,177.54,8585.0,155.4614,155.4702,155.2166,155.2428,8585.0
2019-12-18 11:50:00,177.49,177.51,177.38,177.47,10351.0,155.1991,155.2166,155.1029,155.1816,10351.0
2019-12-18 12:00:00,177.5,177.5,177.33,177.33,11817.0,155.2078,155.2078,155.0592,155.0592,11817.0
2019-12-18 12:10:00,177.33,177.5,177.33,177.43,9672.0,155.0592,155.2078,155.0592,155.1466,9672.0
2019-12-18 12:20:00,177.41,177.57,177.25,177.52,19431.0,155.1291,155.269,154.9892,155.2253,19431.0
2019-12-18 12:30:00,177.5,177.56,177.34,177.5,15430.0,155.2078,155.2603,155.0679,155.2078,15430.0
2019-12-18 12:40:00,177.52,177.68,177.42,177.64,10606.0,155.2253,155.3652,155.1379,155.3302,10606.0
2019-12-18 12:50:00,177.66,178.03,177.55,177.85,20126.0,155.3477,155.6713,155.2516,155.5139,20126.0
2019-12-18 13:00:00,177.89,178.05,177.63,177.66,30703.0,155.5488,155.6888,155.3215,155.3477,30703.0
2019-12-18 13:10:00,177.72,177.99,177.65,177.91,22753.0,155.4002,155.6363,155.339,155.5663,22753.0
2019-12-18 13:20:00,177.93,177.99,177.55,177.58,22878.0,155.5838,155.6363,155.2516,155.2778,22878.0
2019-12-18 13:30:00,177.56,177.89,177.53,177.81,53853.0,155.2603,155.5488,155.2341,155.4789,53853.0
2019-12-18 13:40:00,177.83,178.13,177.81,178.12,33928.0,155.4964,155.7587,155.4789,155.75,33928.0
2019-12-18 13:50:00,178.12,178.21,178.03,178.21,30847.0,155.75,155.8287,155.6713,155.8287,30847.0
2019-12-18 14:00:00,178.24,178.25,177.92,178.05,24258.0,155.8549,155.8636,155.5751,155.6888,24258.0
2019-12-18 14:10:00,178.02,178.18,178.0,178.16,10356.0,155.6625,155.8024,155.645,155.7849,10356.0
2019-12-18 14:20:00,178.15,178.31,178.05,178.18,13090.0,155.7762,155.9161,155.6888,155.8024,13090.0
2019-12-18 14:30:00,178.14,178.43,178.14,178.4,13765.0,155.7675,156.021,155.7675,155.9948,13765.0
2019-12-18 14:40:00,178.41,178.63,178.4,178.61,16820.0,156.0035,156.1959,155.9948,156.1784,16820.0
2019-12-18 14:50:00,178.6,178.71,178.58,178.67,17752.0,156.1697,156.2659,156.1522,156.2309,17752.0
2019-12-18 15:00:00,178.67,178.97,178.67,178.96,21054.0,156.2309,156.4932,156.2309,156.4845,21054.0
2019-12-18 15:10:00,178.96,178.98,178.78,178.98,24214.0,156.4845,156.502,156.3271,156.502,24214.0
2019-12-18 15:20:00,178.99,179.07,178.81,179.06,39883.0,156.5107,156.5807,156.3533,156.5719,39883.0
2019-12-18 15:30:00,179.06,179.15,178.82,179.02,27363.0,156.5719,156.6506,156.3621,156.5369,27363.0
2019-12-18 15:40:00,179.0,179.19,179.0,179.14,25844.0,156.5194,156.6856,156.5194,156.6419,25844.0
2019-12-18 15:50:00,179.13,179.18,178.81,179.02,86567.0,156.6331,156.6768,156.3533,156.5369,86567.0
2019-12-19 09:30:00,178.68,179.13,178.17,178.17,15177.0,156.2396,156.6331,155.7937,155.7937,15177.0
2019-12-19 09:40:00,178.0,178.37,177.95,178.34,16397.0,155.645,155.9686,155.6013,155.9423,16397.0
2019-12-19 09:50:00,178.34,178.45,178.2,178.3,6034.0,155.9423,156.0385,155.8199,155.9074,6034.0
2019-12-19 10:00:00,178.37,178.54,178.34,178.53,14012.0,155.9686,156.1172,155.9423,156.1085,14012.0
2019-12-19 10:10:00,178.53,178.63,178.14,178.14,18590.0,156.1085,156.1959,155.7675,155.7675,18590.0
2019-12-19 10:20:00,178.19,178.25,177.94,178.1,9610.0,155.8112,155.8636,155.5926,155.7325,9610.0
2019-12-19 10:30:00,178.2,178.2,177.94,178.03,8601.0,155.8199,155.8199,155.5926,155.6713,8601.0
2019-12-19 10:40:00,177.99,178.84,177.98,178.81,52913.0,155.6363,156.3795,155.6275,156.3533,52913.0
2019-12-19 10:50:00,178.8,179.05,177.85,177.85,44712.0,156.3446,156.5632,155.5139,155.5139,44712.0
2019-12-19 11:00:00,177.88,178.13,177.88,178.02,8011.0,155.5401,155.7587,155.5401,155.6625,8011.0
2019-12-19 11:10:00,178.02,178.18,177.92,178.18,6849.0,155.6625,155.8024,155.5751,155.8024,6849.0
2019-12-19 11:20:00,178.18,178.49,178.17,178.23,7286.0,155.8024,156.0735,155.7937,155.8461,7286.0
2019-12-19 11:30:00,178.26,178.33,178.16,178.27,5465.0,155.8724,155.9336,155.7849,155.8811,5465.0
2019-12-19 11:40:00,178.27,178.35,178.22,178.35,8150.0,155.8811,155.9511,155.8374,155.9511,8150.0
2019-12-19 11:50:00,178.33,178.35,178.15,178.15,5856.0,155.9336,155.9511,155.7762,155.7762,5856.0
2019-12-19 12:00:00,178.13,178.31,178.1,178.24,6547.0,155.7587,155.9161,155.7325,155.8549,6547.0
2019-12-19 12:10:00,178.17,178.4,178.13,178.4,11697.0,155.7937,155.9948,155.7587,155.9948,11697.0
2019-12-19 12:20:00,178.42,178.46,178.34,178.36,5140.0,156.0123,156.0473,155.9423,155.9598,5140.0
2019-12-19 12:30:00,178.37,178.57,178.37,178.52,5331.0,155.9686,156.1434,155.9686,156.0997,5331.0
2019-12-19 12:40:00,178.52,178.52,178.35,178.38,6652.0,156.0997,156.0997,155.9511,155.9773,6652.0
2019-12-19 12:50:00,178.37,178.4,178.29,178.31,5339.0,155.9686,155.9948,155.8986,155.9161,5339.0
2019-12-19 13:00:00,178.29,178.4,178.2,178.35,9709.0,155.8986,155.9948,155.8199,155.9511,9709.0
2019-12-19 13:10:00,178.35,178.48,178.33,178.41,8077.0,155.9511,156.0648,155.9336,156.0035,8077.0
2019-12-19 13:20:00,178.4,178.41,178.26,178.29,3424.0,155.9948,156.0035,155.8724,155.8986,3424.0
2019-12-19 13:30:00,178.33,178.38,178.29,178.34,7405.0,155.9336,155.9773,155.8986,155.9423,7405.0
2019-12-19 13:40:00,178.38,178.5,178.37,178.46,8193.0,155.9773,156.0822,155.9686,156.0473,8193.0
2019-12-19 13:50:00,178.46,178.67,178.45,178.67,16142.0,156.0473,156.2309,156.0385,156.2309,16142.0
2019-12-19 14:00:00,178.63,178.63,178.52,178.57,5871.0,156.1959,156.1959,156.0997,156.1434,5871.0
2019-12-19 14:10:00,178.53,178.61,178.53,178.58,9941.0,156.1085,156.1784,156.1085,156.1522,9941.0
2019-12-19 14:20:00,178.61,178.76,178.54,178.69,16999.0,156.1784,156.3096,156.1172,156.2484,16999.0
2019-12-19 14:30:00,178.72,178.82,178.63,178.79,11986.0,156.2746,156.3621,156.1959,156.3358,11986.0
2019-12-19 14:40:00,178.8,178.85,178.72,178.8,11369.0,156.3446,156.3883,156.2746,156.3446,11369.0
2019-12-19 14:50:00,178.84,178.87,178.7,178.76,10540.0,156.3795,156.4058,156.2571,156.3096,10540.0
2019-12-19 15:00:00,178.73,178.74,178.56,178.56,10420.0,156.2834,156.2921,156.1347,156.1347,10420.0
2019-12-19 15:10:00,178.55,178.64,178.48,178.53,18632.0,156.126,156.2047,156.0648,156.1085,18632.0
2019-12-19 15:20:00,178.51,178.61,178.29,178.29,12162.0,156.091,156.1784,155.8986,155.8986,12162.0
2019-12-19 15:30:00,178.3,178.36,178.28,178.29,17423.0,155.9074,155.9598,155.8899,155.8986,17423.0
2019-12-19 15:40:00,178.3,178.45,178.18,178.19,17739.0,155.9074,156.0385,155.8024,155.8112,17739.0
2019-12-19 15:50:00,178.19,178.52,178.13,178.48,74784.0,155.8112,156.0997,155.7587,156.0648,74784.0
2019-12-20 09:30:00,180.38,180.45,178.61,178.89,287607.0,157.7261,157.7873,156.1784,156.4233,287607.0
2019-12-20 09:40:00,179.14,179.57,179.02,179.57,21608.0,156.6419,157.0179,156.5369,157.0179,21608.0
2019-12-20 09:50:00,179.61,179.78,179.47,179.47,7962.0,157.0528,157.2015,156.9304,156.9304,7962.0
2019-12-20 10:00:00,179.57,179.73,179.18,179.53,9063.0,157.0179,157.1578,156.6768,156.9829,9063.0
2019-12-20 10:10:00,179.67,179.67,179.3,179.5,11889.0,157.1053,157.1053,156.7818,156.9567,11889.0
2019-12-20 10:20:00,179.42,179.55,179.27,179.54,8677.0,156.8867,157.0004,156.7555,156.9916,8677.0
2019-12-20 10:30:00,179.57,179.82,179.54,179.66,14141.0,157.0179,157.2365,156.9916,157.0966,14141.0
2019-12-20 10:40:00,179.65,179.92,179.65,179.9,5188.0,157.0878,157.3239,157.0878,157.3064,5188.0
2019-12-20 10:50:00,179.92,180.0,179.85,180.0,7459.0,157.3239,157.3939,157.2627,157.3939,7459.0
2019-12-20 11:00:00,179.94,180.29,179.65,180.0,42869.0,157.3414,157.6474,157.0878,157.3939,42869.0
2019-12-20 11:10:00,179.99,180.03,179.85,180.02,10772.0,157.3851,157.4201,157.2627,157.4113,10772.0
2019-12-20 11:20:00,180.0,180.29,179.9,180.19,22348.0,157.3939,157.6474,157.3064,157.56,22348.0
2019-12-20 11:30:00,180.22,180.45,180.22,180.42,27441.0,157.5862,157.7873,157.5862,157.7611,27441.0
2019-12-20 11:40:00,180.41,180.45,180.28,180.41,23904.0,157.7524,157.7873,157.6387,157.7524,23904.0
2019-12-20 11:50:00,180.43,180.49,180.26,180.3,40807.0,157.7699,157.8223,157.6212,157.6562,40807.0
2019-12-20 12:00:00,180.28,180.35,180.09,180.11,7520.0,157.6387,157.6999,157.4726,157.49,7520.0
2019-12-20 12:10:00,180.08,180.43,180.08,180.36,8638.0,157.4638,157.7699,157.4638,157.7086,8638.0
2019-12-20 12:20:00,180.32,180.38,180.27,180.38,8974.0,157.6737,157.7261,157.6299,157.7261,8974.0
2019-12-20 12:30:00,180.37,180.39,180.16,180.17,15437.0,157.7174,157.7349,157.5338,157.5425,15437.0
2019-12-20 12:40:00,180.16,180.26,179.99,180.01,13191.0,157.5338,157.6212,157.3851,157.4026,13191.0
2019-12-20 12:50:00,180.0,180.05,179.88,179.98,23191.0,157.3939,157.4376,157.2889,157.3764,23191.0
2019-12-20 13:00:00,179.97,179.98,179.76,179.8,19326.0,157.3676,157.3764,157.184,157.219,19326.0
2019-12-20 13:10:00,179.79,179.79,179.5,179.5,12144.0,157.2102,157.2102,156.9567,156.9567,12144.0
2019-12-20 13:20:00,179.5,179.55,179.41,179.5,11558.0,156.9567,157.0004,156.878,156.9567,11558.0
2019-12-20 13:30:00,179.5,179.58,179.41,179.56,15040.0,156.9567,157.0266,156.878,157.0091,15040.0
2019-12-20 13:40:00,179.54,179.54,179.45,179.45,9561.0,156.9916,156.9916,156.9129,156.9129,9561.0
2019-12-20 13:50:00,179.46,179.5,179.42,179.46,9303.0,156.9217,156.9567,156.8867,156.9217,9303.0
2019-12-20 14:00:00,179.46,179.68,179.44,179.49,11773.0,156.9217,157.114,156.9042,156.9479,11773.0
2019-12-20 14:10:00,179.49,179.58,179.48,179.52,13607.0,156.9479,157.0266,156.9392,156.9741,13607.0
2019-12-20 14:20:00,179.54,179.55,179.44,179.51,9814.0,156.9916,157.0004,156.9042,156.9654,9814.0
2019-12-20 14:30:00,179.49,179.69,179.49,179.64,21601.0,156.9479,157.1228,156.9479,157.0791,21601.0
2019-12-20 14:40:00,179.63,179.67,179.54,179.6,26585.0,157.0703,157.1053,156.9916,157.0441,26585.0
2019-12-20 14:50:00,179.57,179.78,179.56,179.68,20507.0,157.0179,157.2015,157.0091,157.114,20507.0
2019-12-20 15:00:00,179.71,179.77,179.57,179.66,14572.0,157.1403,157.1927,157.0179,157.0966,14572.0
2019-12-20 15:10:00,179.66,179.84,179.63,179.84,9602.0,157.0966,157.2539,157.0703,157.2539,9602.0
2019-12-20 15:20:00,179.83,179.95,179.81,179.91,14841.0,157.2452,157.3501,157.2277,157.3152,14841.0
2019-12-20 15:30:00,179.95,180.22,179.9,179.95,26454.0,157.3501,157.5862,157.3064,157.3501,26454.0
2019-12-20 15:40:00,179.91,180.0,179.8,180.0,22128.0,157.3152,157.3939,157.219,157.3939,22128.0
2019-12-20 15:50:00,179.98,180.45,179.66,180.23,153552.0,157.3764,157.7873,157.0966,157.595,153552.0
2019-12-23 09:30:00,180.41,180.62,179.96,180.33,19304.0,157.7524,157.936,157.3589,157.6824,19304.0
2019-12-23 09:40:00,180.15,180.63,180.13,180.52,12546.0,157.525,157.9447,157.5075,157.8485,12546.0
2019-12-23 09:50:00,180.5,180.62,180.26,180.44,9615.0,157.8311,157.936,157.6212,157.7786,9615.0
2019-12-23 10:00:00,180.37,180.58,180.11,180.22,11101.0,157.7174,157.901,157.49,157.5862,11101.0
2019-12-23 10:10:00,180.2,180.42,180.12,180.42,15612.0,157.5687,157.7611,157.4988,157.7611,15612.0
2019-12-23 10:20:00,180.44,180.45,180.24,180.24,4483.0,157.7786,157.7873,157.6037,157.6037,4483.0
2019-12-23 10:30:00,180.25,180.38,180.15,180.26,6332.0,157.6125,157.7261,157.525,157.6212,6332.0
2019-12-23 10:40:00,180.21,180.58,180.19,180.3,11281.0,157.5775,157.901,157.56,157.6562,11281.0
2019-12-23 10:50:00,180.28,180.69,180.28,180.69,10934.0,157.6387,157.9972,157.6387,157.9972,10934.0
2019-12-23 11:00:00,180.72,180.82,180.63,180.63,8657.0,158.0234,158.1109,157.9447,157.9447,8657.0
2019-12-23 11:10:00,180.59,180.76,180.43,180.76,11303.0,157.9098,158.0584,157.7699,158.0584,11303.0
2019-12-23 11:20:00,180.72,180.82,180.66,180.79,10726.0,158.0234,158.1109,157.971,158.0846,10726.0
2019-12-23 11:30:00,180.82,180.84,180.61,180.67,7174.0,158.1109,158.1284,157.9272,157.9797,7174.0
2019-12-23 11:40:00,180.67,180.69,180.37,180.37,8577.0,157.9797,157.9972,157.7174,157.7174,8577.0
2019-12-23 11:50:00,180.34,180.34,180.14,180.14,14888.0,157.6912,157.6912,157.5163,157.5163,14888.0
2019-12-23 12:00:00,180.17,180.3,180.15,180.22,11096.0,157.5425,157.6562,157.525,157.5862,11096.0
2019-12-23 12:10:00,180.24,180.27,180.05,180.08,10898.0,157.6037,157.6299,157.4376,157.4638,10898.0
2019-12-23 12:20:00,180.04,180.04,179.85,179.97,7747.0,157.4288,157.4288,157.2627,157.3676,7747.0
2019-12-23 12:30:00,179.98,180.26,179.91,180.17,15135.0,157.3764,157.6212,157.3152,157.5425,15135.0
2019-12-23 12:40:00,180.14,180.3,180.14,180.3,8998.0,157.5163,157.6562,157.5163,157.6562,8998.0
2019-12-23 12:50:00,180.31,180.36,180.23,180.33,9127.0,157.6649,157.7086,157.595,157.6824,9127.0
2019-12-23 13:00:00,180.33,180.52,180.33,180.49,9405.0,157.6824,157.8485,157.6824,157.8223,9405.0
2019-12-23 13:10:00,180.47,180.64,180.46,180.62,13065.0,157.8048,157.9535,157.7961,157.936,13065.0
2019-12-23 13:20:00,180.62,180.7,180.57,180.7,4835.0,157.936,158.0059,157.8923,158.0059,4835.0
2019-12-23 13:30:00,180.7,180.76,180.67,180.74,7563.0,158.0059,158.0584,157.9797,158.0409,7563.0
2019-12-23 13:40:00,180.72,180.72,180.5,180.65,6892.0,158.0234,158.0234,157.8311,157.9622,6892.0
2019-12-23 13:50:00,180.66,180.77,180.63,180.76,6858.0,157.971,158.0672,157.9447,158.0584,6858.0
2019-12-23 14:00:00,180.75,180.79,180.67,180.67,7753.0,158.0497,158.0846,157.9797,157.9797,7753.0
2019-12-23 14:10:00,180.67,180.83,180.61,180.81,5464.0,157.9797,158.1196,157.9272,158.1021,5464.0
2019-12-23 14:20:00,180.8,180.94,180.78,180.78,8469.0,158.0934,158.2158,158.0759,158.0759,8469.0
2019-12-23 14:30:00,180.78,180.82,180.61,180.71,7727.0,158.0759,158.1109,157.9272,158.0147,7727.0
2019-12-23 14:40:00,180.71,180.81,180.66,180.78,8241.0,158.0147,158.1021,157.971,158.0759,8241.0
2019-12-23 14:50:00,180.78,180.9,180.73,180.83,8604.0,158.0759,158.1808,158.0322,158.1196,8604.0
2019-12-23 15:00:00,180.86,180.9,180.77,180.9,8959.0,158.1458,158.1808,158.0672,158.1808,8959.0
2019-12-23 15:10:00,180.89,180.96,180.87,180.94,8434.0,158.1721,158.2333,158.1546,158.2158,8434.0
2019-12-23 15:20:00,180.91,181.0,180.8,181.0,11983.0,158.1896,158.2683,158.0934,158.2683,11983.0
2019-12-23 15:30:00,180.97,180.99,180.74,180.79,14910.0,158.242,158.2595,158.0409,158.0846,14910.0
2019-12-23 15:40:00,180.81,180.91,180.77,180.78,13838.0,158.1021,158.1896,158.0672,158.0759,13838.0
2019-12-23 15:50:00,180.79,181.08,180.79,181.04,52149.0,158.0846,158.3382,158.0846,158.3032,52149.0
2019-12-24 09:30:00,181.1,181.16,180.18,180.59,9296.0,158.3557,158.4082,157.5512,157.9098,9296.0
2019-12-24 09:40:00,180.53,180.66,180.17,180.38,5989.0,157.8573,157.971,157.5425,157.7261,5989.0
2019-12-24 09:50:00,180.34,180.42,179.72,180.35,7944.0,157.6912,157.7611,157.149,157.6999,7944.0
2019-12-24 10:00:00,180.25,180.46,180.1,180.43,9351.0,157.6125,157.7961,157.4813,157.7699,9351.0
2019-12-24 10:10:00,180.38,180.58,180.36,180.5,9378.0,157.7261,157.901,157.7086,157.8311,9378.0
2019-12-24 10:20:00,180.42,180.42,180.14,180.35,3115.0,157.7611,157.7611,157.5163,157.6999,3115.0
2019-12-24 10:30:00,180.41,180.47,180.04,180.3,4582.0,157.7524,157.8048,157.4288,157.6562,4582.0
2019-12-24 10:40:00,180.24,180.27,179.93,180.04,6109.0,157.6037,157.6299,157.3326,157.4288,6109.0
2019-12-24 10:50:00,180.08,180.08,179.7,179.7,5356.0,157.4638,157.4638,157.1315,157.1315,5356.0
2019-12-24 11:00:00,179.73,179.92,179.7,179.9,12281.0,157.1578,157.3239,157.1315,157.3064,12281.0
2019-12-24 11:10:00,179.84,180.15,179.83,180.09,9173.0,157.2539,157.525,157.2452,157.4726,9173.0
2019-12-24 11:20:00,180.06,180.08,179.93,179.98,6723.0,157.4463,157.4638,157.3326,157.3764,6723.0
2019-12-24 11:30:00,180.01,180.11,179.94,179.95,7038.0,157.4026,157.49,157.3414,157.3501,7038.0
2019-12-24 11:40:00,179.98,180.14,179.95,179.99,3018.0,157.3764,157.5163,157.3501,157.3851,3018.0
2019-12-24 11:50:00,179.96,179.99,179.9,179.9,4306.0,157.3589,157.3851,157.3064,157.3064,4306.0
2019-12-24 12:00:00,179.95,180.03,179.88,179.96,9886.0,157.3501,157.4201,157.2889,157.3589,9886.0
2019-12-24 12:10:00,179.97,180.08,179.92,180.03,6587.0,157.3676,157.4638,157.3239,157.4201,6587.0
2019-12-24 12:20:00,180.13,180.18,180.07,180.15,9195.0,157.5075,157.5512,157.4551,157.525,9195.0
2019-12-24 12:30:00,180.16,180.21,179.98,179.98,8995.0,157.5338,157.5775,157.3764,157.3764,8995.0
2019-12-24 12:40:00,179.98,180.03,179.81,179.97,6594.0,157.3764,157.4201,157.2277,157.3676,6594.0
2019-12-24 12:50:00,179.96,180.1,179.93,180.08,17974.0,157.3589,157.4813,157.3326,157.4638,17974.0
2019-12-26 09:30:00,180.69,180.69,179.9,180.61,11176.0,157.9972,157.9972,157.3064,157.9272,11176.0
2019-12-26 09:40:00,180.72,180.78,180.44,180.64,5118.0,158.0234,158.0759,157.7786,157.9535,5118.0
2019-12-26 09:50:00,180.64,180.68,180.39,180.41,2680.0,157.9535,157.9885,157.7349,157.7524,2680.0
2019-12-26 10:00:00,180.39,180.51,180.24,180.24,10682.0,157.7349,157.8398,157.6037,157.6037,10682.0
2019-12-26 10:10:00,180.2,180.36,180.2,180.25,11813.0,157.5687,157.7086,157.5687,157.6125,11813.0
2019-12-26 10:20:00,180.25,180.66,180.25,180.51,13514.0,157.6125,157.971,157.6125,157.8398,13514.0
2019-12-26 10:30:00,180.58,180.7,180.52,180.56,2186.0,157.901,158.0059,157.8485,157.8835,2186.0
2019-12-26 10:40:00,180.51,180.55,180.43,180.44,4950.0,157.8398,157.8748,157.7699,157.7786,4950.0
2019-12-26 10:50:00,180.48,180.75,180.47,180.51,7404.0,157.8136,158.0497,157.8048,157.8398,7404.0
2019-12-26 11:00:00,180.56,180.65,180.45,180.53,3618.0,157.8835,157.9622,157.7873,157.8573,3618.0
2019-12-26 11:10:00,180.51,180.65,180.5,180.57,2000.0,157.8398,157.9622,157.8311,157.8923,2000.0
2019-12-26 11:20:00,180.62,180.77,180.55,180.74,2855.0,157.936,158.0672,157.8748,158.0409,2855.0
2019-12-26 11:30:00,180.74,180.79,180.55,180.56,1900.0,158.0409,158.0846,157.8748,157.8835,1900.0
2019-12-26 11:40:00,180.51,180.62,180.51,180.55,3135.0,157.8398,157.936,157.8398,157.8748,3135.0
2019-12-26 11:50:00,180.57,180.57,180.45,180.49,8363.0,157.8923,157.8923,157.7873,157.8223,8363.0
2019-12-26 12:00:00,180.49,180.49,180.39,180.42,2763.0,157.8223,157.8223,157.7349,157.7611,2763.0
2019-12-26 12:10:00,180.42,180.44,180.16,180.22,11061.0,157.7611,157.7786,157.5338,157.5862,11061.0
2019-12-26 12:20:00,180.27,180.29,180.14,180.14,5464.0,157.6299,157.6474,157.5163,157.5163,5464.0
2019-12-26 12:30:00,180.16,180.44,180.15,180.39,5126.0,157.5338,157.7786,157.525,157.7349,5126.0
2019-12-26 12:40:00,180.43,180.46,180.34,180.4,3289.0,157.7699,157.7961,157.6912,157.7436,3289.0
2019-12-26 12:50:00,180.35,180.47,180.34,180.47,2500.0,157.6999,157.8048,157.6912,157.8048,2500.0
2019-12-26 13:00:00,180.51,180.51,180.34,180.36,4072.0,157.8398,157.8398,157.6912,157.7086,4072.0
2019-12-26 13:10:00,180.36,180.41,180.34,180.39,10422.0,157.7086,157.7524,157.6912,157.7349,10422.0
2019-12-26 13:20:00,180.37,180.47,180.34,180.44,2450.0,157.7174,157.8048,157.6912,157.7786,2450.0
2019-12-26 13:30:00,180.46,180.56,180.46,180.5,4160.0,157.7961,157.8835,157.7961,157.8311,4160.0
2019-12-26 13:40:00,180.55,180.57,180.5,180.57,2946.0,157.8748,157.8923,157.8311,157.8923,2946.0
2019-12-26 13:50:00,180.58,180.69,180.57,180.67,4244.0,157.901,157.9972,157.8923,157.9797,4244.0
2019-12-26 14:00:00,180.65,180.79,180.64,180.74,4664.0,157.9622,158.0846,157.9535,158.0409,4664.0
2019-12-26 14:10:00,180.72,180.88,180.72,180.88,3181.0,158.0234,158.1633,158.0234,158.1633,3181.0
2019-12-26 14:20:00,180.83,180.88,180.8,180.87,3252.0,158.1196,158.1633,158.0934,158.1546,3252.0
2019-12-26 14:30:00,180.83,180.89,180.82,180.88,2833.0,158.1196,158.1721,158.1109,158.1633,2833.0
2019-12-26 14:40:00,180.87,181.01,180.86,180.96,5724.0,158.1546,158.277,158.1458,158.2333,5724.0
2019-12-26 14:50:00,180.97,180.97,180.83,180.91,2755.0,158.242,158.242,158.1196,158.1896,2755.0
2019-12-26 15:00:00,180.9,180.9,180.72,180.73,5782.0,158.1808,158.1808,158.0234,158.0322,5782.0
2019-12-26 15:10:00,180.74,180.95,180.74,180.92,4851.0,158.0409,158.2245,158.0409,158.1983,4851.0
2019-12-26 15:20:00,180.93,181.02,180.9,181.02,9863.0,158.2071,158.2858,158.1808,158.2858,9863.0
2019-12-26 15:30:00,180.99,181.01,180.84,180.88,7967.0,158.2595,158.277,158.1284,158.1633,7967.0
2019-12-26 15:40:00,180.87,181.19,180.86,180.92,19971.0,158.1546,158.4344,158.1458,158.1983,19971.0
2019-12-26 15:50:00,180.92,181.25,180.89,181.23,39989.0,158.1983,158.4869,158.1721,158.4694,39989.0
2019-12-27 09:30:00,181.89,182.34,181.69,181.9,25375.0,159.0465,159.44,158.8716,159.0552,25375.0
2019-12-27 09:40:00,181.95,182.12,181.84,181.93,9425.0,159.099,159.2476,159.0028,159.0815,9425.0
2019-12-27 09:50:00,181.94,181.96,181.13,181.13,6054.0,159.0902,159.1077,158.3819,158.3819,6054.0
2019-12-27 10:00:00,181.0,181.28,180.69,180.92,11785.0,158.2683,158.5131,157.9972,158.1983,11785.0
2019-12-27 10:10:00,180.83,181.13,180.83,181.03,8690.0,158.1196,158.3819,158.1196,158.2945,8690.0
2019-12-27 10:20:00,181.0,181.16,180.94,181.16,4594.0,158.2683,158.4082,158.2158,158.4082,4594.0
2019-12-27 10:30:00,181.14,181.24,180.94,181.23,4248.0,158.3907,158.4781,158.2158,158.4694,4248.0
2019-12-27 10:40:00,181.25,181.26,181.09,181.12,2445.0,158.4869,158.4956,158.347,158.3732,2445.0
2019-12-27 10:50:00,181.15,181.36,181.12,181.36,5706.0,158.3994,158.5831,158.3732,158.5831,5706.0
2019-12-27 11:00:00,181.37,181.47,181.25,181.25,5273.0,158.5918,158.6792,158.4869,158.4869,5273.0
2019-12-27 11:10:00,181.32,181.45,181.17,181.25,6724.0,158.5481,158.6618,158.4169,158.4869,6724.0
2019-12-27 11:20:00,181.21,181.34,181.15,181.17,11309.0,158.4519,158.5656,158.3994,158.4169,11309.0
2019-12-27 11:30:00,181.23,181.33,181.08,181.08,4925.0,158.4694,158.5568,158.3382,158.3382,4925.0
2019-12-27 11:40:00,181.07,181.24,181.02,181.09,8657.0,158.3295,158.4781,158.2858,158.347,8657.0
2019-12-27 11:50:00,181.08,181.19,181.02,181.18,9023.0,158.3382,158.4344,158.2858,158.4257,9023.0
2019-12-27 12:00:00,181.19,181.3,181.18,181.18,4162.0,158.4344,158.5306,158.4257,158.4257,4162.0
2019-12-27 12:10:00,181.18,181.41,181.17,181.41,4285.0,158.4257,158.6268,158.4169,158.6268,4285.0
2019-12-27 12:20:00,181.42,181.44,181.28,181.39,5258.0,158.6355,158.653,158.5131,158.6093,5258.0
2019-12-27 12:30:00,181.42,181.45,181.29,181.32,4946.0,158.6355,158.6618,158.5218,158.5481,4946.0
2019-12-27 12:40:00,181.3,181.4,181.24,181.36,4019.0,158.5306,158.618,158.4781,158.5831,4019.0
2019-12-27 12:50:00,181.37,181.42,181.31,181.42,2316.0,158.5918,158.6355,158.5393,158.6355,2316.0
2019-12-27 13:00:00,181.41,181.47,181.26,181.29,2429.0,158.6268,158.6792,158.4956,158.5218,2429.0
2019-12-27 13:10:00,181.32,181.32,181.16,181.16,5745.0,158.5481,158.5481,158.4082,158.4082,5745.0
2019-12-27 13:20:00,181.17,181.25,181.05,181.05,8385.0,158.4169,158.4869,158.312,158.312,8385.0
2019-12-27 13:30:00,181.06,181.15,181.02,181.09,7854.0,158.3207,158.3994,158.2858,158.347,7854.0
2019-12-27 13:40:00,181.06,181.08,180.96,181.02,4693.0,158.3207,158.3382,158.2333,158.2858,4693.0
2019-12-27 13:50:00,180.99,180.99,180.87,180.97,4288.0,158.2595,158.2595,158.1546,158.242,4288.0
2019-12-27 14:00:00,180.94,181.1,180.93,181.02,4656.0,158.2158,158.3557,158.2071,158.2858,4656.0
2019-12-27 14:10:00,181.03,181.12,180.99,181.1,4637.0,158.2945,158.3732,158.2595,158.3557,4637.0
2019-12-27 14:20:00,181.09,181.11,181.05,181.09,2852.0,158.347,158.3645,158.312,158.347,2852.0
2019-12-27 14:30:00,181.07,181.17,181.05,181.09,4848.0,158.3295,158.4169,158.312,158.347,4848.0
2019-12-27 14:40:00,181.13,181.22,181.09,181.11,6149.0,158.3819,158.4606,158.347,158.3645,6149.0
2019-12-27 14:50:00,181.1,181.27,181.1,181.23,4257.0,158.3557,158.5044,158.3557,158.4694,4257.0
2019-12-27 15:00:00,181.26,181.35,181.05,181.11,4542.0,158.4956,158.5743,158.312,158.3645,4542.0
2019-12-27 15:10:00,181.08,181.2,181.08,181.19,4379.0,158.3382,158.4431,158.3382,158.4344,4379.0
2019-12-27 15:20:00,181.21,181.28,181.08,181.15,4878.0,158.4519,158.5131,158.3382,158.3994,4878.0
2019-12-27 15:30:00,181.09,181.16,181.02,181.09,8308.0,158.347,158.4082,158.2858,158.347,8308.0
2019-12-27 15:40:00,181.11,181.13,180.69,180.76,12740.0,158.3645,158.3819,157.9972,158.0584,12740.0
2019-12-27 15:50:00,180.71,181.09,180.64,181.09,48174.0,158.0147,158.347,157.9535,158.347,48174.0
2019-12-30 09:30:00,180.26,180.71,179.82,180.21,28886.0,158.5586,158.9545,158.1716,158.5147,28886.0
2019-12-30 09:40:00,180.22,180.22,180.0,180.16,6904.0,158.5235,158.5235,158.3299,158.4707,6904.0
2019-12-30 09:50:00,179.98,180.23,179.96,180.06,7848.0,158.3124,158.5323,158.2948,158.3827,7848.0
2019-12-30 10:00:00,180.15,180.18,179.83,180.09,11967.0,158.4619,158.4883,158.1804,158.4091,11967.0
2019-12-30 10:10:00,179.94,179.94,179.4,179.6,17731.0,158.2772,158.2772,157.8022,157.9781,17731.0
2019-12-30 10:20:00,179.61,179.8,179.36,179.57,10729.0,157.9869,158.154,157.767,157.9517,10729.0
2019-12-30 10:30:00,179.56,179.69,179.48,179.68,10776.0,157.9429,158.0573,157.8725,158.0485,10776.0
2019-12-30 10:40:00,179.62,179.76,179.6,179.64,11875.0,157.9957,158.1188,157.9781,158.0133,11875.0
2019-12-30 10:50:00,179.59,179.82,179.49,179.82,5202.0,157.9693,158.1716,157.8813,158.1716,5202.0
2019-12-30 11:00:00,179.82,179.82,179.51,179.52,6959.0,158.1716,158.1716,157.8989,157.9077,6959.0
2019-12-30 11:10:00,179.52,179.83,179.5,179.69,7312.0,157.9077,158.1804,157.8901,158.0573,7312.0
2019-12-30 11:20:00,179.72,179.77,179.59,179.63,9418.0,158.0837,158.1276,157.9693,158.0045,9418.0
2019-12-30 11:30:00,179.6,179.88,179.57,179.86,11989.0,157.9781,158.2244,157.9517,158.2068,11989.0
2019-12-30 11:40:00,179.83,179.99,179.78,179.97,2331.0,158.1804,158.3211,158.1364,158.3036,2331.0
2019-12-30 11:50:00,179.97,180.08,179.95,179.97,3362.0,158.3036,158.4003,158.286,158.3036,3362.0
2019-12-30 12:00:00,179.95,180.14,179.94,180.1,3636.0,158.286,158.4531,158.2772,158.4179,3636.0
2019-12-30 12:10:00,180.07,180.4,180.06,180.34,9852.0,158.3915,158.6818,158.3827,158.629,9852.0
2019-12-30 12:20:00,180.35,180.45,180.27,180.44,6471.0,158.6378,158.7258,158.5674,158.717,6471.0
2019-12-30 12:30:00,180.44,180.54,180.36,180.37,7241.0,158.717,158.8049,158.6466,158.6554,7241.0
2019-12-30 12:40:00,180.36,180.39,180.26,180.3,4825.0,158.6466,158.673,158.5586,158.5938,4825.0
2019-12-30 12:50:00,180.33,180.4,180.27,180.28,3428.0,158.6202,158.6818,158.5674,158.5762,3428.0
2019-12-30 13:00:00,180.27,180.27,180.12,180.14,3500.0,158.5674,158.5674,158.4355,158.4531,3500.0
2019-12-30 13:10:00,180.12,180.24,180.1,180.11,2925.0,158.4355,158.541,158.4179,158.4267,2925.0
2019-12-30 13:20:00,180.09,180.15,179.93,179.96,4989.0,158.4091,158.4619,158.2684,158.2948,4989.0
2019-12-30 13:30:00,180.01,180.01,179.88,179.92,3874.0,158.3387,158.3387,158.2244,158.2596,3874.0
2019-12-30 13:40:00,179.93,179.95,179.78,179.82,5865.0,158.2684,158.286,158.1364,158.1716,5865.0
2019-12-30 13:50:00,179.85,180.08,179.84,180.0,6383.0,158.198,158.4003,158.1892,158.3299,6383.0
2019-12-30 14:00:00,180.0,180.01,179.84,179.87,20436.0,158.3299,158.3387,158.1892,158.2156,20436.0
2019-12-30 14:10:00,179.87,180.02,179.87,179.89,21778.0,158.2156,158.3475,158.2156,158.2332,21778.0
2019-12-30 14:20:00,179.89,180.04,179.77,180.04,36006.0,158.2332,158.3651,158.1276,158.3651,36006.0
2019-12-30 14:30:00,180.02,180.03,179.94,179.97,15479.0,158.3475,158.3563,158.2772,158.3036,15479.0
2019-12-30 14:40:00,179.95,179.98,179.91,179.94,13340.0,158.286,158.3124,158.2508,158.2772,13340.0
2019-12-30 14:50:00,179.92,180.0,179.92,179.96,13028.0,158.2596,158.3299,158.2596,158.2948,13028.0
2019-12-30 15:00:00,179.94,180.15,179.92,180.11,9499.0,158.2772,158.4619,158.2596,158.4267,9499.0
2019-12-30 15:10:00,180.05,180.18,180.0,180.15,8920.0,158.3739,158.4883,158.3299,158.4619,8920.0
2019-12-30 15:20:00,180.18,180.26,180.14,180.14,10459.0,158.4883,158.5586,158.4531,158.4531,10459.0
2019-12-30 15:30:00,180.13,180.18,179.97,180.01,9867.0,158.4443,158.4883,158.3036,158.3387,9867.0
2019-12-30 15:40:00,179.98,180.02,179.79,179.99,13895.0,158.3124,158.3475,158.1452,158.3211,13895.0
2019-12-30 15:50:00,179.95,180.05,179.75,179.96,51756.0,158.286,158.3739,158.11,158.2948,51756.0
2019-12-31 09:30:00,179.4,180.1,179.03,179.58,11837.0,157.8022,158.4179,157.4767,157.9605,11837.0
2019-12-31 09:40:00,179.52,179.67,179.32,179.59,14243.0,157.9077,158.0397,157.7318,157.9693,14243.0
2019-12-31 09:50:00,179.73,179.73,179.47,179.67,7157.0,158.0924,158.0924,157.8637,158.0397,7157.0
2019-12-31 10:00:00,179.49,179.67,179.3,179.62,5292.0,157.8813,158.0397,157.7142,157.9957,5292.0
2019-12-31 10:10:00,179.6,179.6,179.46,179.48,2937.0,157.9781,157.9781,157.855,157.8725,2937.0
2019-12-31 10:20:00,179.38,179.6,179.16,179.21,8048.0,157.7846,157.9781,157.5911,157.6351,8048.0
2019-12-31 10:30:00,179.25,179.39,179.15,179.39,3869.0,157.6702,157.7934,157.5823,157.7934,3869.0
2019-12-31 10:40:00,179.31,179.45,179.18,179.22,3660.0,157.723,157.8462,157.6087,157.6438,3660.0
2019-12-31 10:50:00,179.17,179.17,178.93,178.93,6867.0,157.5999,157.5999,157.3888,157.3888,6867.0
2019-12-31 11:00:00,178.93,179.07,178.91,178.99,6350.0,157.3888,157.5119,157.3712,157.4415,6350.0
2019-12-31 11:10:00,179.01,179.26,179.01,179.25,3686.0,157.4591,157.679,157.4591,157.6702,3686.0
2019-12-31 11:20:00,179.24,179.27,179.03,179.06,4692.0,157.6614,157.6878,157.4767,157.5031,4692.0
2019-12-31 11:30:00,178.97,179.14,178.95,179.07,9334.0,157.4239,157.5735,157.4064,157.5119,9334.0
2019-12-31 11:40:00,179.12,179.58,179.12,179.52,11457.0,157.5559,157.9605,157.5559,157.9077,11457.0
2019-12-31 11:50:00,179.5,179.57,179.19,179.19,4648.0,157.8901,157.9517,157.6175,157.6175,4648.0
2019-12-31 12:00:00,179.18,179.27,179.12,179.15,8264.0,157.6087,157.6878,157.5559,157.5823,8264.0
2019-12-31 12:10:00,179.11,179.16,179.05,179.05,4940.0,157.5471,157.5911,157.4943,157.4943,4940.0
2019-12-31 12:20:00,179.04,179.16,179.0,179.14,8066.0,157.4855,157.5911,157.4503,157.5735,8066.0
2019-12-31 12:30:00,179.12,179.23,179.11,179.22,5477.0,157.5559,157.6526,157.5471,157.6438,5477.0
2019-12-31 12:40:00,179.2,179.33,179.19,179.24,6643.0,157.6263,157.7406,157.6175,157.6614,6643.0
2019-12-31 12:50:00,179.27,179.34,179.19,179.2,4171.0,157.6878,157.7494,157.6175,157.6263,4171.0
2019-12-31 13:00:00,179.17,179.32,179.06,179.11,10440.0,157.5999,157.7318,157.5031,157.5471,10440.0
2019-12-31 13:10:00,179.09,179.14,178.99,179.06,10366.0,157.5295,157.5735,157.4415,157.5031,10366.0
2019-12-31 13:20:00,179.07,179.15,179.01,179.02,4822.0,157.5119,157.5823,157.4591,157.4679,4822.0
2019-12-31 13:30:00,179.06,179.14,179.01,179.12,6280.0,157.5031,157.5735,157.4591,157.5559,6280.0
2019-12-31 13:40:00,179.18,179.19,179.07,179.14,5339.0,157.6087,157.6175,157.5119,157.5735,5339.0
2019-12-31 13:50:00,179.09,179.23,179.08,179.14,6651.0,157.5295,157.6526,157.5207,157.5735,6651.0
2019-12-31 14:00:00,179.15,179.33,179.14,179.33,6041.0,157.5823,157.7406,157.5735,157.7406,6041.0
2019-12-31 14:10:00,179.33,179.34,179.14,179.26,6796.0,157.7406,157.7494,157.5735,157.679,6796.0
2019-12-31 14:20:00,179.25,179.39,179.25,179.34,9110.0,157.6702,157.7934,157.6702,157.7494,9110.0
2019-12-31 14:30:00,179.36,179.42,179.33,179.37,7672.0,157.767,157.8198,157.7406,157.7758,7672.0
2019-12-31 14:40:00,179.36,179.37,179.2,179.22,7271.0,157.767,157.7758,157.6263,157.6438,7271.0
2019-12-31 14:50:00,179.2,179.21,178.97,178.99,9287.0,157.6263,157.6351,157.4239,157.4415,9287.0
2019-12-31 15:00:00,179.01,179.11,178.98,179.05,7458.0,157.4591,157.5471,157.4327,157.4943,7458.0
2019-12-31 15:10:00,179.05,179.23,179.03,179.18,9109.0,157.4943,157.6526,157.4767,157.6087,9109.0
2019-12-31 15:20:00,179.23,179.43,179.17,179.34,20061.0,157.6526,157.8286,157.5999,157.7494,20061.0
2019-12-31 15:30:00,179.37,179.47,179.37,179.44,10798.0,157.7758,157.8637,157.7758,157.8374,10798.0
2019-12-31 15:40:00,179.47,179.69,179.45,179.61,21684.0,157.8637,158.0573,157.8462,157.9869,21684.0
2019-12-31 15:50:00,179.64,179.91,179.21,179.57,128160.0,158.0133,158.2508,157.6351,157.9517,128160.0
2020-01-02 09:30:00,180.15,180.81,180.13,180.66,23268.0,158.4619,159.0424,158.4443,158.9105,23268.0
2020-01-02 09:40:00,180.68,180.75,180.3,180.46,19544.0,158.9281,158.9897,158.5938,158.7346,19544.0
2020-01-02 09:50:00,180.52,180.68,180.29,180.51,12912.0,158.7873,158.9281,158.585,158.7785,12912.0
2020-01-02 10:00:00,180.48,180.48,179.86,180.08,18034.0,158.7522,158.7522,158.2068,158.4003,18034.0
2020-01-02 10:10:00,180.14,180.14,179.39,179.56,11508.0,158.4531,158.4531,157.7934,157.9429,11508.0
2020-01-02 10:20:00,179.46,179.63,179.12,179.38,12306.0,157.855,158.0045,157.5559,157.7846,12306.0
2020-01-02 10:30:00,179.33,179.33,179.03,179.09,15890.0,157.7406,157.7406,157.4767,157.5295,15890.0
2020-01-02 10:40:00,179.01,179.29,179.01,179.08,10961.0,157.4591,157.7054,157.4591,157.5207,10961.0
2020-01-02 10:50:00,179.14,179.67,179.11,179.49,15477.0,157.5735,158.0397,157.5471,157.8813,15477.0
2020-01-02 11:00:00,179.55,179.59,178.98,179.12,11157.0,157.9341,157.9693,157.4327,157.5559,11157.0
2020-01-02 11:10:00,179.14,179.26,178.99,179.09,9097.0,157.5735,157.679,157.4415,157.5295,9097.0
2020-01-02 11:20:00,179.11,179.41,179.08,179.41,9077.0,157.5471,157.811,157.5207,157.811,9077.0
2020-01-02 11:30:00,179.41,179.58,179.18,179.58,20060.0,157.811,157.9605,157.6087,157.9605,20060.0
2020-01-02 11:40:00,179.59,179.82,179.42,179.69,9740.0,157.9693,158.1716,157.8198,158.0573,9740.0
2020-01-02 11:50:00,179.69,179.81,179.56,179.71,14465.0,158.0573,158.1628,157.9429,158.0749,14465.0
2020-01-02 12:00:00,179.68,179.75,179.56,179.75,7955.0,158.0485,158.11,157.9429,158.11,7955.0
2020-01-02 12:10:00,179.78,179.98,179.69,179.98,7558.0,158.1364,158.3124,158.0573,158.3124,7558.0
2020-01-02 12:20:00,179.97,180.19,179.96,180.06,10751.0,158.3036,158.4971,158.2948,158.3827,10751.0
2020-01-02 12:30:00,180.04,180.2,179.99,180.13,6230.0,158.3651,158.5059,158.3211,158.4443,6230.0
2020-01-02 12:40:00,180.13,180.14,179.89,179.91,5266.0,158.4443,158.4531,158.2332,158.2508,5266.0
2020-01-02 12:50:00,179.87,180.02,179.86,179.94,6432.0,158.2156,158.3475,158.2068,158.2772,6432.0
2020-01-02 13:00:00,179.96,179.96,179.77,179.82,7875.0,158.2948,158.2948,158.1276,158.1716,7875.0
2020-01-02 13:10:00,179.81,179.83,179.62,179.69,7962.0,158.1628,158.1804,157.9957,158.0573,7962.0
2020-01-02 13:20:00,179.69,179.77,179.58,179.61,8528.0,158.0573,158.1276,157.9605,157.9869,8528.0
2020-01-02 13:30:00,179.6,179.62,179.49,179.53,5807.0,157.9781,157.9957,157.8813,157.9165,5807.0
2020-01-02 13:40:00,179.53,179.53,179.3,179.3,12722.0,157.9165,157.9165,157.7142,157.7142,12722.0
2020-01-02 13:50:00,179.3,179.36,179.17,179.32,7986.0,157.7142,157.767,157.5999,157.7318,7986.0
2020-01-02 14:00:00,179.32,179.52,179.28,179.5,8028.0,157.7318,157.9077,157.6966,157.8901,8028.0
2020-01-02 14:10:00,179.5,179.54,179.43,179.51,8848.0,157.8901,157.9253,157.8286,157.8989,8848.0
2020-01-02 14:20:00,179.52,179.77,179.5,179.74,13056.0,157.9077,158.1276,157.8901,158.1012,13056.0
2020-01-02 14:30:00,179.71,179.87,179.66,179.81,7317.0,158.0749,158.2156,158.0309,158.1628,7317.0
2020-01-02 14:40:00,179.83,180.12,179.81,180.09,12429.0,158.1804,158.4355,158.1628,158.4091,12429.0
2020-01-02 14:50:00,180.09,180.26,180.06,180.18,14865.0,158.4091,158.5586,158.3827,158.4883,14865.0
2020-01-02 15:00:00,180.16,180.31,180.16,180.22,10159.0,158.4707,158.6026,158.4707,158.5235,10159.0
2020-01-02 15:10:00,180.24,180.34,180.19,180.23,13049.0,158.541,158.629,158.4971,158.5323,13049.0
2020-01-02 15:20:00,180.24,180.42,180.22,180.41,12590.0,158.541,158.6994,158.5235,158.6906,12590.0
2020-01-02 15:30:00,180.42,180.66,180.38,180.63,18307.0,158.6994,158.9105,158.6642,158.8841,18307.0
2020-01-02 15:40:00,180.65,180.78,180.47,180.54,26107.0,158.9017,159.016,158.7434,158.8049,26107.0
2020-01-02 15:50:00,180.57,181.7,180.57,181.68,127743.0,158.8313,159.8253,158.8313,159.8077,127743.0
2020-01-03 09:30:00,178.71,179.15,178.37,178.78,41820.0,157.1952,157.5823,156.8962,157.2568,41820.0
2020-01-03 09:40:00,178.56,179.64,178.55,179.64,15941.0,157.0633,158.0133,157.0545,158.0133,15941.0
2020-01-03 09:50:00,179.69,179.79,179.39,179.39,6606.0,158.0573,158.1452,157.7934,157.7934,6606.0
2020-01-03 10:00:00,179.37,179.37,178.4,178.95,23340.0,157.7758,157.7758,156.9226,157.4064,23340.0
2020-01-03 10:10:00,178.89,178.89,178.21,178.21,63914.0,157.3536,157.3536,156.7554,156.7554,63914.0
2020-01-03 10:20:00,178.31,178.31,177.5,177.85,19387.0,156.8434,156.8434,156.1309,156.4388,19387.0
2020-01-03 10:30:00,177.79,178.11,177.61,177.94,25137.0,156.386,156.6675,156.2277,156.5179,25137.0
2020-01-03 10:40:00,177.94,178.27,177.75,177.78,32038.0,156.5179,156.8082,156.3508,156.3772,32038.0
2020-01-03 10:50:00,177.73,177.99,177.53,177.97,17833.0,156.3332,156.5619,156.1573,156.5443,17833.0
2020-01-03 11:00:00,177.98,178.1,177.68,177.72,26064.0,156.5531,156.6587,156.2892,156.3244,26064.0
2020-01-03 11:10:00,177.68,177.99,177.62,177.85,14759.0,156.2892,156.5619,156.2365,156.4388,14759.0
2020-01-03 11:20:00,177.92,178.1,177.62,177.75,34537.0,156.5004,156.6587,156.2365,156.3508,34537.0
2020-01-03 11:30:00,177.68,178.15,177.67,177.97,20451.0,156.2892,156.7027,156.2804,156.5443,20451.0
2020-01-03 11:40:00,177.93,178.17,177.89,178.11,16860.0,156.5091,156.7203,156.474,156.6675,16860.0
2020-01-03 11:50:00,178.1,178.38,178.07,178.14,18926.0,156.6587,156.905,156.6323,156.6939,18926.0
2020-01-03 12:00:00,178.15,178.34,178.08,178.17,20152.0,156.7027,156.8698,156.6411,156.7203,20152.0
2020-01-03 12:10:00,178.17,178.32,178.06,178.22,14208.0,156.7203,156.8522,156.6235,156.7642,14208.0
2020-01-03 12:20:00,178.24,178.5,178.18,178.5,8105.0,156.7818,157.0105,156.7291,157.0105,8105.0
2020-01-03 12:30:00,178.53,178.63,178.42,178.56,7990.0,157.0369,157.1249,156.9402,157.0633,7990.0
2020-01-03 12:40:00,178.61,178.64,178.46,178.6,5677.0,157.1073,157.1337,156.9753,157.0985,5677.0
2020-01-03 12:50:00,178.63,178.79,178.55,178.6,5126.0,157.1249,157.2656,157.0545,157.0985,5126.0
2020-01-03 13:00:00,178.62,178.9,178.62,178.8,6155.0,157.1161,157.3624,157.1161,157.2744,6155.0
2020-01-03 13:10:00,178.86,178.86,178.59,178.59,7923.0,157.3272,157.3272,157.0897,157.0897,7923.0
2020-01-03 13:20:00,178.75,178.98,178.75,178.91,6615.0,157.2304,157.4327,157.2304,157.3712,6615.0
2020-01-03 13:30:00,178.9,179.02,178.22,178.73,18762.0,157.3624,157.4679,156.7642,157.2128,18762.0
2020-01-03 13:40:00,178.69,178.96,178.68,178.9,14527.0,157.1777,157.4151,157.1689,157.3624,14527.0
2020-01-03 13:50:00,178.91,179.02,178.8,178.88,10339.0,157.3712,157.4679,157.2744,157.3448,10339.0
2020-01-03 14:00:00,178.93,178.99,178.52,178.53,10691.0,157.3888,157.4415,157.0281,157.0369,10691.0
2020-01-03 14:10:00,178.51,178.73,178.5,178.67,6099.0,157.0193,157.2128,157.0105,157.1601,6099.0
2020-01-03 14:20:00,178.64,178.8,178.59,178.73,6359.0,157.1337,157.2744,157.0897,157.2128,6359.0
2020-01-03 14:30:00,178.77,178.96,178.73,178.96,6237.0,157.248,157.4151,157.2128,157.4151,6237.0
2020-01-03 14:40:00,178.95,179.04,178.88,178.96,8387.0,157.4064,157.4855,157.3448,157.4151,8387.0
2020-01-03 14:50:00,179.0,179.09,178.9,178.98,11924.0,157.4503,157.5295,157.3624,157.4327,11924.0
2020-01-03 15:00:00,179.0,179.28,178.98,179.0,25946.0,157.4503,157.6966,157.4327,157.4503,25946.0
2020-01-03 15:10:00,178.97,179.09,178.89,179.02,20224.0,157.4239,157.5295,157.3536,157.4679,20224.0
2020-01-03 15:20:00,179.05,179.14,178.87,178.96,16440.0,157.4943,157.5735,157.336,157.4151,16440.0
2020-01-03 15:30:00,178.95,179.04,178.68,178.85,17311.0,157.4064,157.4855,157.1689,157.3184,17311.0
2020-01-03 15:40:00,178.86,179.1,178.83,178.89,26852.0,157.3272,157.5383,157.3008,157.3536,26852.0
2020-01-03 15:50:00,178.9,180.07,178.76,179.03,164886.0,157.3624,158.3915,157.2392,157.4767,164886.0
2020-01-06 09:30:00,178.04,178.37,177.52,177.73,22405.0,156.6059,156.8962,156.1485,156.3332,22405.0
2020-01-06 09:40:00,177.66,177.88,177.32,177.64,11189.0,156.2717,156.4652,155.9726,156.2541,11189.0
2020-01-06 09:50:00,177.71,177.89,176.8,176.8,41773.0,156.3156,156.474,155.5152,155.5152,41773.0
2020-01-06 10:00:00,176.91,177.39,176.85,177.32,24876.0,155.6119,156.0342,155.5592,155.9726,24876.0
2020-01-06 10:10:00,177.31,177.66,177.28,177.57,10992.0,155.9638,156.2717,155.9374,156.1925,10992.0
2020-01-06 10:20:00,177.55,177.71,177.4,177.66,19100.0,156.1749,156.3156,156.043,156.2717,19100.0
2020-01-06 10:30:00,177.76,178.05,177.7,177.9,9710.0,156.3596,156.6147,156.3068,156.4828,9710.0
2020-01-06 10:40:00,177.92,178.15,177.85,178.01,10250.0,156.5004,156.7027,156.4388,156.5795,10250.0
2020-01-06 10:50:00,178.08,178.09,177.71,177.71,9388.0,156.6411,156.6499,156.3156,156.3156,9388.0
2020-01-06 11:00:00,177.73,178.09,177.72,178.03,9080.0,156.3332,156.6499,156.3244,156.5971,9080.0
2020-01-06 11:10:00,178.1,178.2,177.81,177.81,11679.0,156.6587,156.7466,156.4036,156.4036,11679.0
2020-01-06 11:20:00,177.75,177.85,177.65,177.76,9416.0,156.3508,156.4388,156.2629,156.3596,9416.0
2020-01-06 11:30:00,177.78,177.97,177.74,177.75,7496.0,156.3772,156.5443,156.342,156.3508,7496.0
2020-01-06 11:40:00,177.79,177.9,177.75,177.78,6010.0,156.386,156.4828,156.3508,156.3772,6010.0
2020-01-06 11:50:00,177.82,177.84,177.65,177.72,5415.0,156.4124,156.43,156.2629,156.3244,5415.0
2020-01-06 12:00:00,177.7,177.74,177.64,177.7,12446.0,156.3068,156.342,156.2541,156.3068,12446.0
2020-01-06 12:10:00,177.74,177.8,177.49,177.54,64186.0,156.342,156.3948,156.1221,156.1661,64186.0
2020-01-06 12:20:00,177.53,177.63,177.31,177.33,8568.0,156.1573,156.2453,155.9638,155.9814,8568.0
2020-01-06 12:30:00,177.38,177.41,177.3,177.31,5705.0,156.0254,156.0518,155.955,155.9638,5705.0
2020-01-06 12:40:00,177.33,177.68,177.3,177.52,10626.0,155.9814,156.2892,155.955,156.1485,10626.0
2020-01-06 12:50:00,177.55,177.55,177.36,177.47,5217.0,156.1749,156.1749,156.0078,156.1045,5217.0
2020-01-06 13:00:00,177.45,177.7,177.44,177.61,12310.0,156.0869,156.3068,156.0781,156.2277,12310.0
2020-01-06 13:10:00,177.58,177.63,177.52,177.57,8922.0,156.2013,156.2453,156.1485,156.1925,8922.0
2020-01-06 13:20:00,177.57,177.64,177.46,177.52,9660.0,156.1925,156.2541,156.0957,156.1485,9660.0
2020-01-06 13:30:00,177.55,177.59,177.26,177.32,13296.0,156.1749,156.2101,155.9198,155.9726,13296.0
2020-01-06 13:40:00,177.32,177.4,177.25,177.31,8996.0,155.9726,156.043,155.911,155.9638,8996.0
2020-01-06 13:50:00,177.31,177.38,177.28,177.31,14381.0,155.9638,156.0254,155.9374,155.9638,14381.0
2020-01-06 14:00:00,177.3,177.37,177.21,177.33,13634.0,155.955,156.0166,155.8758,155.9814,13634.0
2020-01-06 14:10:00,177.33,177.49,177.33,177.45,11727.0,155.9814,156.1221,155.9814,156.0869,11727.0
2020-01-06 14:20:00,177.43,177.57,177.41,177.41,19178.0,156.0693,156.1925,156.0518,156.0518,19178.0
2020-01-06 14:30:00,177.44,177.46,177.13,177.14,13334.0,156.0781,156.0957,155.8055,155.8143,13334.0
2020-01-06 14:40:00,177.15,177.26,177.13,177.2,12900.0,155.8231,155.9198,155.8055,155.867,12900.0
2020-01-06 14:50:00,177.21,177.4,177.21,177.34,14221.0,155.8758,156.043,155.8758,155.9902,14221.0
2020-01-06 15:00:00,177.33,177.63,177.33,177.58,10979.0,155.9814,156.2453,155.9814,156.2013,10979.0
2020-01-06 15:10:00,177.58,177.82,177.54,177.64,15110.0,156.2013,156.4124,156.1661,156.2541,15110.0
2020-01-06 15:20:00,177.64,177.64,177.46,177.47,14202.0,156.2541,156.2541,156.0957,156.1045,14202.0
2020-01-06 15:30:00,177.5,177.91,177.49,177.89,24361.0,156.1309,156.4916,156.1221,156.474,24361.0
2020-01-06 15:40:00,177.92,178.05,177.79,178.0,29804.0,156.5004,156.6147,156.386,156.5707,29804.0
2020-01-06 15:50:00,178.04,178.59,178.03,178.53,123262.0,156.6059,157.0897,156.5971,157.0369,123262.0
2020-01-07 09:30:00,177.66,178.39,177.06,177.13,23717.0,156.2717,156.9138,155.7439,155.8055,23717.0
2020-01-07 09:40:00,177.09,177.09,176.19,176.36,17456.0,155.7703,155.7703,154.9786,155.1282,17456.0
2020-01-07 09:50:00,176.36,176.66,176.26,176.56,35341.0,155.1282,155.392,155.0402,155.3041,35341.0
2020-01-07 10:00:00,176.6,176.94,176.56,176.81,31448.0,155.3393,155.6383,155.3041,155.524,31448.0
2020-01-07 10:10:00,176.76,177.72,176.76,177.57,26373.0,155.48,156.3244,155.48,156.1925,26373.0
2020-01-07 10:20:00,177.58,177.98,177.58,177.98,4499.0,156.2013,156.5531,156.2013,156.5531,4499.0
2020-01-07 10:30:00,177.98,178.15,177.61,177.84,8918.0,156.5531,156.7027,156.2277,156.43,8918.0
2020-01-07 10:40:00,177.77,177.8,177.62,177.73,8997.0,156.3684,156.3948,156.2365,156.3332,8997.0
2020-01-07 10:50:00,177.75,178.0,177.75,177.97,9498.0,156.3508,156.5707,156.3508,156.5443,9498.0
2020-01-07 11:00:00,177.97,178.02,177.86,177.99,7939.0,156.5443,156.5883,156.4476,156.5619,7939.0
2020-01-07 11:10:00,178.05,178.05,177.76,177.92,24001.0,156.6147,156.6147,156.3596,156.5004,24001.0
2020-01-07 11:20:00,177.91,177.93,177.74,177.75,8242.0,156.4916,156.5091,156.342,156.3508,8242.0
2020-01-07 11:30:00,177.79,177.82,177.59,177.61,5595.0,156.386,156.4124,156.2101,156.2277,5595.0
2020-01-07 11:40:00,177.63,177.66,177.46,177.47,10476.0,156.2453,156.2717,156.0957,156.1045,10476.0
2020-01-07 11:50:00,177.45,177.49,177.09,177.14,9564.0,156.0869,156.1221,155.7703,155.8143,9564.0
2020-01-07 12:00:00,177.17,177.17,176.97,177.0,23988.0,155.8406,155.8406,155.6647,155.6911,23988.0
2020-01-07 12:10:00,176.99,177.08,176.94,177.07,8343.0,155.6823,155.7615,155.6383,155.7527,8343.0
2020-01-07 12:20:00,177.08,177.12,176.97,176.99,16396.0,155.7615,155.7967,155.6647,155.6823,16396.0
2020-01-07 12:30:00,176.95,176.99,176.86,176.99,7104.0,155.6471,155.6823,155.568,155.6823,7104.0
2020-01-07 12:40:00,176.95,177.05,176.72,176.78,28661.0,155.6471,155.7351,155.4448,155.4976,28661.0
2020-01-07 12:50:00,176.75,176.93,176.73,176.83,10904.0,155.4712,155.6295,155.4536,155.5416,10904.0
2020-01-07 13:00:00,176.85,177.33,176.82,177.29,38549.0,155.5592,155.9814,155.5328,155.9462,38549.0
2020-01-07 13:10:00,177.25,177.42,177.25,177.42,4793.0,155.911,156.0605,155.911,156.0605,4793.0
2020-01-07 13:20:00,177.44,177.45,177.14,177.21,19335.0,156.0781,156.0869,155.8143,155.8758,19335.0
2020-01-07 13:30:00,177.18,177.24,177.08,177.16,8313.0,155.8494,155.9022,155.7615,155.8318,8313.0
2020-01-07 13:40:00,177.16,177.22,176.95,177.1,49914.0,155.8318,155.8846,155.6471,155.7791,49914.0
2020-01-07 13:50:00,177.04,177.38,177.0,177.32,6659.0,155.7263,156.0254,155.6911,155.9726,6659.0
2020-01-07 14:00:00,177.33,177.42,177.22,177.35,14275.0,155.9814,156.0605,155.8846,155.999,14275.0
2020-01-07 14:10:00,177.37,177.62,177.36,177.62,11638.0,156.0166,156.2365,156.0078,156.2365,11638.0
2020-01-07 14:20:00,177.63,177.67,177.52,177.55,8343.0,156.2453,156.2804,156.1485,156.1749,8343.0
2020-01-07 14:30:00,177.53,177.75,177.5,177.61,14880.0,156.1573,156.3508,156.1309,156.2277,14880.0
2020-01-07 14:40:00,177.6,177.85,177.57,177.76,6927.0,156.2189,156.4388,156.1925,156.3596,6927.0
2020-01-07 14:50:00,177.76,178.06,177.75,178.06,8936.0,156.3596,156.6235,156.3508,156.6235,8936.0
2020-01-07 15:00:00,178.07,178.12,177.96,177.99,13290.0,156.6323,156.6763,156.5355,156.5619,13290.0
2020-01-07 15:10:00,178.04,178.24,178.04,178.22,11378.0,156.6059,156.7818,156.6059,156.7642,11378.0
2020-01-07 15:20:00,178.24,178.3,178.05,178.29,12237.0,156.7818,156.8346,156.6147,156.8258,12237.0
2020-01-07 15:30:00,178.27,178.3,178.0,178.18,47120.0,156.8082,156.8346,156.5707,156.7291,47120.0
2020-01-07 15:40:00,178.14,178.29,178.1,178.2,24138.0,156.6939,156.8258,156.6587,156.7466,24138.0
2020-01-07 15:50:00,178.18,178.18,177.77,177.8,50751.0,156.7291,156.7291,156.3684,156.3948,50751.0
2020-01-08 09:30:00,178.26,178.58,177.71,178.31,24004.0,156.7994,157.0809,156.3156,156.8434,24004.0
2020-01-08 09:40:00,178.3,178.45,178.09,178.24,33677.0,156.8346,156.9665,156.6499,156.7818,33677.0
2020-01-08 09:50:00,178.24,178.86,178.01,178.64,19395.0,156.7818,157.3272,156.5795,157.1337,19395.0
2020-01-08 10:00:00,178.67,178.71,178.36,178.6,15764.0,157.1601,157.1952,156.8874,157.0985,15764.0
2020-01-08 10:10:00,178.54,178.6,178.07,178.1,19463.0,157.0457,157.0985,156.6323,156.6587,19463.0
2020-01-08 10:20:00,178.04,178.1,177.67,178.01,16682.0,156.6059,156.6587,156.2804,156.5795,16682.0
2020-01-08 10:30:00,178.0,178.04,177.62,177.74,25277.0,156.5707,156.6059,156.2365,156.342,25277.0
2020-01-08 10:40:00,177.76,177.83,177.39,177.59,9945.0,156.3596,156.4212,156.0342,156.2101,9945.0
2020-01-08 10:50:00,177.76,177.88,177.52,177.56,9134.0,156.3596,156.4652,156.1485,156.1837,9134.0
2020-01-08 11:00:00,177.6,177.68,177.44,177.48,39627.0,156.2189,156.2892,156.0781,156.1133,39627.0
2020-01-08 11:10:00,177.48,177.76,177.43,177.7,14614.0,156.1133,156.3596,156.0693,156.3068,14614.0
2020-01-08 11:20:00,177.72,178.04,177.45,177.92,17723.0,156.3244,156.6059,156.0869,156.5004,17723.0
2020-01-08 11:30:00,177.91,178.26,177.47,178.25,14443.0,156.4916,156.7994,156.1045,156.7906,14443.0
2020-01-08 11:40:00,178.38,179.17,178.27,179.14,13722.0,156.905,157.5999,156.8082,157.5735,13722.0
2020-01-08 11:50:00,179.12,179.32,178.83,178.83,9363.0,157.5559,157.7318,157.3008,157.3008,9363.0
2020-01-08 12:00:00,178.84,179.13,178.77,178.8,6740.0,157.3096,157.5647,157.248,157.2744,6740.0
2020-01-08 12:10:00,178.8,178.85,178.43,178.76,9042.0,157.2744,157.3184,156.949,157.2392,9042.0
2020-01-08 12:20:00,178.83,178.86,178.62,178.81,7936.0,157.3008,157.3272,157.1161,157.2832,7936.0
2020-01-08 12:30:00,178.89,178.9,178.49,178.53,10250.0,157.3536,157.3624,157.0017,157.0369,10250.0
2020-01-08 12:40:00,178.51,178.82,178.46,178.78,12728.0,157.0193,157.292,156.9753,157.2568,12728.0
2020-01-08 12:50:00,178.8,178.81,178.4,178.4,26767.0,157.2744,157.2832,156.9226,156.9226,26767.0
2020-01-08 13:00:00,178.42,178.53,178.28,178.29,9979.0,156.9402,157.0369,156.817,156.8258,9979.0
2020-01-08 13:10:00,178.25,178.37,178.23,178.24,5649.0,156.7906,156.8962,156.773,156.7818,5649.0
2020-01-08 13:20:00,178.23,178.47,178.22,178.47,9152.0,156.773,156.9841,156.7642,156.9841,9152.0
2020-01-08 13:30:00,178.49,178.52,178.32,178.5,8187.0,157.0017,157.0281,156.8522,157.0105,8187.0
2020-01-08 13:40:00,178.47,178.47,178.27,178.3,10113.0,156.9841,156.9841,156.8082,156.8346,10113.0
2020-01-08 13:50:00,178.29,178.29,177.98,178.07,8048.0,156.8258,156.8258,156.5531,156.6323,8048.0
2020-01-08 14:00:00,178.08,178.34,178.06,178.34,17163.0,156.6411,156.8698,156.6235,156.8698,17163.0
2020-01-08 14:10:00,178.34,178.57,178.32,178.57,20050.0,156.8698,157.0721,156.8522,157.0721,20050.0
2020-01-08 14:20:00,178.54,178.56,178.39,178.54,9064.0,157.0457,157.0633,156.9138,157.0457,9064.0
2020-01-08 14:30:00,178.61,178.74,178.58,178.67,10088.0,157.1073,157.2216,157.0809,157.1601,10088.0
2020-01-08 14:40:00,178.68,178.83,178.59,178.83,9081.0,157.1689,157.3008,157.0897,157.3008,9081.0
2020-01-08 14:50:00,178.82,179.05,178.8,178.97,10125.0,157.292,157.4943,157.2744,157.4239,10125.0
2020-01-08 15:00:00,178.97,179.32,178.97,179.31,12619.0,157.4239,157.7318,157.4239,157.723,12619.0
2020-01-08 15:10:00,179.32,179.43,179.24,179.42,8602.0,157.7318,157.8286,157.6614,157.8198,8602.0
2020-01-08 15:20:00,179.41,179.46,179.35,179.41,9141.0,157.811,157.855,157.7582,157.811,9141.0
2020-01-08 15:30:00,179.39,179.41,179.15,179.22,12515.0,157.7934,157.811,157.5823,157.6438,12515.0
2020-01-08 15:40:00,179.18,179.24,178.82,178.82,27290.0,157.6087,157.6614,157.292,157.292,27290.0
2020-01-08 15:50:00,178.85,178.91,178.57,178.75,104185.0,157.3184,157.3712,157.0721,157.2304,104185.0
2020-01-09 09:30:00,179.45,179.8,178.77,179.37,16772.0,157.8462,158.154,157.248,157.7758,16772.0
2020-01-09 09:40:00,179.18,179.46,178.85,179.46,21659.0,157.6087,157.855,157.3184,157.855,21659.0
2020-01-09 09:50:00,179.54,179.61,178.7,178.78,12854.0,157.9253,157.9869,157.1864,157.2568,12854.0
2020-01-09 10:00:00,178.71,178.72,178.32,178.37,14517.0,157.1952,157.204,156.8522,156.8962,14517.0
2020-01-09 10:10:00,178.41,178.49,178.27,178.36,11831.0,156.9314,157.0017,156.8082,156.8874,11831.0
2020-01-09 10:20:00,178.41,178.51,178.11,178.43,27819.0,156.9314,157.0193,156.6675,156.949,27819.0
2020-01-09 10:30:00,178.42,178.75,178.36,178.74,42203.0,156.9402,157.2304,156.8874,157.2216,42203.0
2020-01-09 10:40:00,178.78,178.8,178.38,178.4,13466.0,157.2568,157.2744,156.905,156.9226,13466.0
2020-01-09 10:50:00,178.42,178.56,178.38,178.5,8629.0,156.9402,157.0633,156.905,157.0105,8629.0
2020-01-09 11:00:00,178.5,178.58,178.35,178.54,7243.0,157.0105,157.0809,156.8786,157.0457,7243.0
2020-01-09 11:10:00,178.51,178.51,178.31,178.43,5533.0,157.0193,157.0193,156.8434,156.949,5533.0
2020-01-09 11:20:00,178.46,178.46,178.26,178.31,5380.0,156.9753,156.9753,156.7994,156.8434,5380.0
2020-01-09 11:30:00,178.31,178.79,178.31,178.78,9026.0,156.8434,157.2656,156.8434,157.2568,9026.0
2020-01-09 11:40:00,178.77,179.01,178.67,178.9,32917.0,157.248,157.4591,157.1601,157.3624,32917.0
2020-01-09 11:50:00,178.9,178.91,178.78,178.87,6803.0,157.3624,157.3712,157.2568,157.336,6803.0
2020-01-09 12:00:00,178.89,179.01,178.66,178.71,6745.0,157.3536,157.4591,157.1513,157.1952,6745.0
2020-01-09 12:10:00,178.71,178.84,178.68,178.8,4590.0,157.1952,157.3096,157.1689,157.2744,4590.0
2020-01-09 12:20:00,178.77,178.84,178.62,178.81,13873.0,157.248,157.3096,157.1161,157.2832,13873.0
2020-01-09 12:30:00,178.81,179.0,178.76,178.86,55020.0,157.2832,157.4503,157.2392,157.3272,55020.0
2020-01-09 12:40:00,178.89,179.0,178.77,178.92,47083.0,157.3536,157.4503,157.248,157.38,47083.0
2020-01-09 12:50:00,178.92,179.15,178.91,179.07,9365.0,157.38,157.5823,157.3712,157.5119,9365.0
2020-01-09 13:00:00,179.09,179.15,178.94,179.15,13251.0,157.5295,157.5823,157.3976,157.5823,13251.0
2020-01-09 13:10:00,179.12,179.12,178.85,178.85,4960.0,157.5559,157.5559,157.3184,157.3184,4960.0
2020-01-09 13:20:00,178.9,179.09,178.78,179.09,16214.0,157.3624,157.5295,157.2568,157.5295,16214.0
2020-01-09 13:30:00,179.09,179.13,178.99,179.11,8050.0,157.5295,157.5647,157.4415,157.5471,8050.0
2020-01-09 13:40:00,179.09,179.27,179.0,179.24,4799.0,157.5295,157.6878,157.4503,157.6614,4799.0
2020-01-09 13:50:00,179.23,179.31,179.17,179.27,5520.0,157.6526,157.723,157.5999,157.6878,5520.0
2020-01-09 14:00:00,179.28,179.46,179.28,179.45,8674.0,157.6966,157.855,157.6966,157.8462,8674.0
2020-01-09 14:10:00,179.45,179.56,179.42,179.42,5481.0,157.8462,157.9429,157.8198,157.8198,5481.0
2020-01-09 14:20:00,179.42,179.57,179.37,179.57,4919.0,157.8198,157.9517,157.7758,157.9517,4919.0
2020-01-09 14:30:00,179.59,179.65,179.54,179.57,7345.0,157.9693,158.0221,157.9253,157.9517,7345.0
2020-01-09 14:40:00,179.58,179.69,179.46,179.52,14243.0,157.9605,158.0573,157.855,157.9077,14243.0
2020-01-09 14:50:00,179.48,179.64,179.47,179.64,41722.0,157.8725,158.0133,157.8637,158.0133,41722.0
2020-01-09 15:00:00,179.63,179.71,179.49,179.64,25465.0,158.0045,158.0749,157.8813,158.0133,25465.0
2020-01-09 15:10:00,179.66,179.74,179.6,179.66,11677.0,158.0309,158.1012,157.9781,158.0309,11677.0
2020-01-09 15:20:00,179.65,179.65,179.09,179.13,13982.0,158.0221,158.0221,157.5295,157.5647,13982.0
2020-01-09 15:30:00,179.11,179.25,178.87,178.9,14391.0,157.5471,157.6702,157.336,157.3624,14391.0
2020-01-09 15:40:00,178.84,179.06,178.82,178.96,28098.0,157.3096,157.5031,157.292,157.4151,28098.0
2020-01-09 15:50:00,178.97,179.67,178.97,179.62,93367.0,157.4239,158.0397,157.4239,157.9957,93367.0
2020-01-10 09:30:00,179.51,179.6,179.26,179.4,21576.0,157.8989,157.9781,157.679,157.8022,21576.0
2020-01-10 09:40:00,179.51,180.16,179.35,180.13,53188.0,157.8989,158.4707,157.7582,158.4443,53188.0
2020-01-10 09:50:00,180.23,180.39,179.9,180.21,30140.0,158.5323,158.673,158.242,158.5147,30140.0
2020-01-10 10:00:00,180.18,180.29,179.98,180.19,9510.0,158.4883,158.585,158.3124,158.4971,9510.0
2020-01-10 10:10:00,180.28,180.66,180.26,180.49,15756.0,158.5762,158.9105,158.5586,158.761,15756.0
2020-01-10 10:20:00,180.44,180.63,180.08,180.57,23017.0,158.717,158.8841,158.4003,158.8313,23017.0
2020-01-10 10:30:00,180.46,180.58,180.23,180.3,15632.0,158.7346,158.8401,158.5323,158.5938,15632.0
2020-01-10 10:40:00,180.34,180.37,180.18,180.29,2914.0,158.629,158.6554,158.4883,158.585,2914.0
2020-01-10 10:50:00,180.1,180.3,180.06,180.28,7680.0,158.4179,158.5938,158.3827,158.5762,7680.0
2020-01-10 11:00:00,180.3,180.4,180.1,180.18,12178.0,158.5938,158.6818,158.4179,158.4883,12178.0
2020-01-10 11:10:00,180.14,180.25,180.04,180.23,8487.0,158.4531,158.5498,158.3651,158.5323,8487.0
2020-01-10 11:20:00,180.32,180.38,179.61,179.78,18180.0,158.6114,158.6642,157.9869,158.1364,18180.0
2020-01-10 11:30:00,179.74,179.8,179.18,179.5,77014.0,158.1012,158.154,157.6087,157.8901,77014.0
2020-01-10 11:40:00,179.45,179.45,179.2,179.24,7999.0,157.8462,157.8462,157.6263,157.6614,7999.0
2020-01-10 11:50:00,179.27,179.37,179.12,179.29,21616.0,157.6878,157.7758,157.5559,157.7054,21616.0
2020-01-10 12:00:00,179.26,179.32,179.13,179.21,4587.0,157.679,157.7318,157.5647,157.6351,4587.0
2020-01-10 12:10:00,179.19,179.26,179.07,179.26,5571.0,157.6175,157.679,157.5119,157.679,5571.0
2020-01-10 12:20:00,179.27,179.3,179.11,179.29,8410.0,157.6878,157.7142,157.5471,157.7054,8410.0
2020-01-10 12:30:00,179.29,179.33,179.22,179.33,6288.0,157.7054,157.7406,157.6438,157.7406,6288.0
2020-01-10 12:40:00,179.33,179.44,179.33,179.36,10266.0,157.7406,157.8374,157.7406,157.767,10266.0
2020-01-10 12:50:00,179.32,179.39,179.29,179.3,6296.0,157.7318,157.7934,157.7054,157.7142,6296.0
2020-01-10 13:00:00,179.29,179.37,179.25,179.3,34812.0,157.7054,157.7758,157.6702,157.7142,34812.0
2020-01-10 13:10:00,179.27,179.35,179.2,179.31,5007.0,157.6878,157.7582,157.6263,157.723,5007.0
2020-01-10 13:20:00,179.31,179.35,179.22,179.22,3083.0,157.723,157.7582,157.6438,157.6438,3083.0
2020-01-10 13:30:00,179.24,179.48,179.23,179.42,5502.0,157.6614,157.8725,157.6526,157.8198,5502.0
2020-01-10 13:40:00,179.41,179.58,179.41,179.53,3440.0,157.811,157.9605,157.811,157.9165,3440.0
2020-01-10 13:50:00,179.53,179.53,179.41,179.41,5688.0,157.9165,157.9165,157.811,157.811,5688.0
2020-01-10 14:00:00,179.4,179.4,179.12,179.3,7706.0,157.8022,157.8022,157.5559,157.7142,7706.0
2020-01-10 14:10:00,179.27,179.27,179.01,179.04,21324.0,157.6878,157.6878,157.4591,157.4855,21324.0
2020-01-10 14:20:00,179.01,179.05,178.92,178.97,6437.0,157.4591,157.4943,157.38,157.4239,6437.0
2020-01-10 14:30:00,178.96,179.07,178.83,178.93,16784.0,157.4151,157.5119,157.3008,157.3888,16784.0
2020-01-10 14:40:00,178.99,179.03,178.91,178.95,8627.0,157.4415,157.4767,157.3712,157.4064,8627.0
2020-01-10 14:50:00,178.95,179.03,178.89,178.98,8766.0,157.4064,157.4767,157.3536,157.4327,8766.0
2020-01-10 15:00:00,179.01,179.01,178.71,178.71,10844.0,157.4591,157.4591,157.1952,157.1952,10844.0
2020-01-10 15:10:00,178.71,178.75,178.52,178.57,10748.0,157.1952,157.2304,157.0281,157.0721,10748.0
2020-01-10 15:20:00,178.56,178.87,178.5,178.67,21936.0,157.0633,157.336,157.0105,157.1601,21936.0
2020-01-10 15:30:00,178.63,178.65,178.12,178.13,33565.0,157.1249,157.1425,156.6763,156.6851,33565.0
2020-01-10 15:40:00,178.16,178.31,178.01,178.01,36865.0,156.7115,156.8434,156.5795,156.5795,36865.0
2020-01-10 15:50:00,178.05,178.61,178.0,178.23,115206.0,156.6147,157.1073,156.5707,156.773,115206.0
2020-01-13 09:30:00,178.59,178.97,178.44,178.67,28789.0,157.0897,157.4239,156.9577,157.1601,28789.0
2020-01-13 09:40:00,178.66,178.84,178.26,178.54,14836.0,157.1513,157.3096,156.7994,157.0457,14836.0
2020-01-13 09:50:00,178.56,178.77,178.44,178.74,8391.0,157.0633,157.248,156.9577,157.2216,8391.0
2020-01-13 10:00:00,178.75,178.82,178.44,178.47,13335.0,157.2304,157.292,156.9577,156.9841,13335.0
2020-01-13 10:10:00,178.43,178.49,178.28,178.35,7657.0,156.949,157.0017,156.817,156.8786,7657.0
2020-01-13 10:20:00,178.28,178.67,178.2,178.67,7729.0,156.817,157.1601,156.7466,157.1601,7729.0
2020-01-13 10:30:00,178.74,178.75,178.47,178.55,14567.0,157.2216,157.2304,156.9841,157.0545,14567.0
2020-01-13 10:40:00,178.55,178.79,178.51,178.75,6202.0,157.0545,157.2656,157.0193,157.2304,6202.0
2020-01-13 10:50:00,178.76,178.76,178.46,178.69,7182.0,157.2392,157.2392,156.9753,157.1777,7182.0
2020-01-13 11:00:00,178.66,178.85,178.62,178.75,6445.0,157.1513,157.3184,157.1161,157.2304,6445.0
2020-01-13 11:10:00,178.75,178.75,178.57,178.61,6572.0,157.2304,157.2304,157.0721,157.1073,6572.0
2020-01-13 11:20:00,178.63,178.98,178.6,178.82,11504.0,157.1249,157.4327,157.0985,157.292,11504.0
2020-01-13 11:30:00,178.85,178.98,178.74,178.82,6744.0,157.3184,157.4327,157.2216,157.292,6744.0
2020-01-13 11:40:00,178.83,178.93,178.73,178.93,4937.0,157.3008,157.3888,157.2128,157.3888,4937.0
2020-01-13 11:50:00,178.91,178.93,178.82,178.93,5201.0,157.3712,157.3888,157.292,157.3888,5201.0
2020-01-13 12:00:00,178.92,179.02,178.88,179.01,6076.0,157.38,157.4679,157.3448,157.4591,6076.0
2020-01-13 12:10:00,179.01,179.33,179.0,179.24,6666.0,157.4591,157.7406,157.4503,157.6614,6666.0
2020-01-13 12:20:00,179.25,179.25,179.08,179.13,5392.0,157.6702,157.6702,157.5207,157.5647,5392.0
2020-01-13 12:30:00,179.1,179.25,179.1,179.19,4509.0,157.5383,157.6702,157.5383,157.6175,4509.0
2020-01-13 12:40:00,179.19,179.19,178.93,178.97,5078.0,157.6175,157.6175,157.3888,157.4239,5078.0
2020-01-13 12:50:00,178.93,179.02,178.93,178.97,3715.0,157.3888,157.4679,157.3888,157.4239,3715.0
2020-01-13 13:00:00,178.97,179.05,178.88,179.02,6485.0,157.4239,157.4943,157.3448,157.4679,6485.0
2020-01-13 13:10:00,178.98,179.02,178.89,178.98,5154.0,157.4327,157.4679,157.3536,157.4327,5154.0
2020-01-13 13:20:00,179.01,179.04,178.91,179.03,6195.0,157.4591,157.4855,157.3712,157.4767,6195.0
2020-01-13 13:30:00,178.98,179.05,178.93,179.0,3716.0,157.4327,157.4943,157.3888,157.4503,3716.0
2020-01-13 13:40:00,179.01,179.18,179.0,179.18,4738.0,157.4591,157.6087,157.4503,157.6087,4738.0
2020-01-13 13:50:00,179.14,179.28,179.14,179.16,4160.0,157.5735,157.6966,157.5735,157.5911,4160.0
2020-01-13 14:00:00,179.18,179.43,179.09,179.39,9880.0,157.6087,157.8286,157.5295,157.7934,9880.0
2020-01-13 14:10:00,179.38,179.48,179.38,179.43,4680.0,157.7846,157.8725,157.7846,157.8286,4680.0
2020-01-13 14:20:00,179.44,179.48,179.36,179.48,3192.0,157.8374,157.8725,157.767,157.8725,3192.0
2020-01-13 14:30:00,179.47,179.52,179.4,179.44,5656.0,157.8637,157.9077,157.8022,157.8374,5656.0
2020-01-13 14:40:00,179.43,179.47,179.32,179.32,10784.0,157.8286,157.8637,157.7318,157.7318,10784.0
2020-01-13 14:50:00,179.34,179.42,179.21,179.42,7949.0,157.7494,157.8198,157.6351,157.8198,7949.0
2020-01-13 15:00:00,179.38,179.44,179.27,179.27,5758.0,157.7846,157.8374,157.6878,157.6878,5758.0
2020-01-13 15:10:00,179.26,179.38,179.23,179.35,15494.0,157.679,157.7846,157.6526,157.7582,15494.0
2020-01-13 15:20:00,179.33,179.35,179.26,179.26,5891.0,157.7406,157.7582,157.679,157.679,5891.0
2020-01-13 15:30:00,179.28,179.46,179.28,179.44,19034.0,157.6966,157.855,157.6966,157.8374,19034.0
2020-01-13 15:40:00,179.45,179.48,179.25,179.47,22461.0,157.8462,157.8725,157.6702,157.8637,22461.0
2020-01-13 15:50:00,179.48,179.87,179.44,179.81,68679.0,157.8725,158.2156,157.8374,158.1628,68679.0
2020-01-14 09:30:00,179.7,179.7,179.08,179.33,21733.0,158.0661,158.0661,157.5207,157.7406,21733.0
2020-01-14 09:40:00,179.32,179.37,178.86,178.86,7544.0,157.7318,157.7758,157.3272,157.3272,7544.0
2020-01-14 09:50:00,178.94,178.99,178.62,178.86,16021.0,157.3976,157.4415,157.1161,157.3272,16021.0
2020-01-14 10:00:00,178.83,179.21,178.54,178.74,22032.0,157.3008,157.6351,157.0457,157.2216,22032.0
2020-01-14 10:10:00,178.75,179.07,178.7,178.86,10003.0,157.2304,157.5119,157.1864,157.3272,10003.0
2020-01-14 10:20:00,178.83,178.97,178.7,178.89,11788.0,157.3008,157.4239,157.1864,157.3536,11788.0
2020-01-14 10:30:00,178.92,179.07,178.89,179.01,15579.0,157.38,157.5119,157.3536,157.4591,15579.0
2020-01-14 10:40:00,179.04,179.58,179.03,179.51,5473.0,157.4855,157.9605,157.4767,157.8989,5473.0
2020-01-14 10:50:00,179.5,179.66,179.37,179.57,7439.0,157.8901,158.0309,157.7758,157.9517,7439.0
2020-01-14 11:00:00,179.59,179.66,179.48,179.64,7889.0,157.9693,158.0309,157.8725,158.0133,7889.0
2020-01-14 11:10:00,179.64,179.71,179.57,179.61,12357.0,158.0133,158.0749,157.9517,157.9869,12357.0
2020-01-14 11:20:00,179.6,179.76,179.47,179.53,8525.0,157.9781,158.1188,157.8637,157.9165,8525.0
2020-01-14 11:30:00,179.55,179.62,179.42,179.43,8375.0,157.9341,157.9957,157.8198,157.8286,8375.0
2020-01-14 11:40:00,179.42,179.47,179.28,179.44,8782.0,157.8198,157.8637,157.6966,157.8374,8782.0
2020-01-14 11:50:00,179.43,179.54,179.38,179.5,7438.0,157.8286,157.9253,157.7846,157.8901,7438.0
2020-01-14 12:00:00,179.51,179.53,179.3,179.31,6275.0,157.8989,157.9165,157.7142,157.723,6275.0
2020-01-14 12:10:00,179.3,179.37,179.27,179.36,4762.0,157.7142,157.7758,157.6878,157.767,4762.0
2020-01-14 12:20:00,179.35,179.41,179.33,179.4,6207.0,157.7582,157.811,157.7406,157.8022,6207.0
2020-01-14 12:30:00,179.42,179.61,179.4,179.54,11474.0,157.8198,157.9869,157.8022,157.9253,11474.0
2020-01-14 12:40:00,179.57,179.69,179.53,179.67,8680.0,157.9517,158.0573,157.9165,158.0397,8680.0
2020-01-14 12:50:00,179.68,180.2,179.68,180.01,7451.0,158.0485,158.5059,158.0485,158.3387,7451.0
2020-01-14 13:00:00,180.03,180.25,179.99,180.25,6258.0,158.3563,158.5498,158.3211,158.5498,6258.0
2020-01-14 13:10:00,180.23,180.27,180.12,180.13,7654.0,158.5323,158.5674,158.4355,158.4443,7654.0
2020-01-14 13:20:00,180.15,180.31,180.12,180.17,6273.0,158.4619,158.6026,158.4355,158.4795,6273.0
2020-01-14 13:30:00,180.18,180.33,179.64,180.02,16154.0,158.4883,158.6202,158.0133,158.3475,16154.0
2020-01-14 13:40:00,180.1,180.12,179.46,179.56,16269.0,158.4179,158.4355,157.855,157.9429,16269.0
2020-01-14 13:50:00,179.62,179.82,179.56,179.59,9036.0,157.9957,158.1716,157.9429,157.9693,9036.0
2020-01-14 14:00:00,179.65,179.69,178.93,179.0,19661.0,158.0221,158.0573,157.3888,157.4503,19661.0
2020-01-14 14:10:00,178.99,179.11,178.72,179.01,10929.0,157.4415,157.5471,157.204,157.4591,10929.0
2020-01-14 14:20:00,179.04,179.11,178.89,178.93,17108.0,157.4855,157.5471,157.3536,157.3888,17108.0
2020-01-14 14:30:00,178.97,179.46,178.81,179.46,18310.0,157.4239,157.855,157.2832,157.855,18310.0
2020-01-14 14:40:00,179.46,179.52,179.34,179.38,12465.0,157.855,157.9077,157.7494,157.7846,12465.0
2020-01-14 14:50:00,179.38,179.4,179.07,179.1,17293.0,157.7846,157.8022,157.5119,157.5383,17293.0
2020-01-14 15:00:00,179.07,179.21,178.91,178.92,18311.0,157.5119,157.6351,157.3712,157.38,18311.0
2020-01-14 15:10:00,178.92,178.94,178.61,178.66,27206.0,157.38,157.3976,157.1073,157.1513,27206.0
2020-01-14 15:20:00,178.65,179.08,178.61,178.61,17773.0,157.1425,157.5207,157.1073,157.1073,17773.0
2020-01-14 15:30:00,178.6,178.78,178.52,178.59,26777.0,157.0985,157.2568,157.0281,157.0897,26777.0
2020-01-14 15:40:00,178.66,178.74,178.41,178.43,38304.0,157.1513,157.2216,156.9314,156.949,38304.0
2020-01-14 15:50:00,178.4,178.69,178.21,178.64,128317.0,156.9226,157.1777,156.7554,157.1337,128317.0
2020-01-15 09:30:00,178.41,178.71,178.16,178.49,22693.0,156.9314,157.1952,156.7115,157.0017,22693.0
2020-01-15 09:40:00,178.56,178.9,178.53,178.67,8786.0,157.0633,157.3624,157.0369,157.1601,8786.0
2020-01-15 09:50:00,178.65,179.02,178.65,178.98,10702.0,157.1425,157.4679,157.1425,157.4327,10702.0
2020-01-15 10:00:00,179.0,179.19,178.94,178.94,13187.0,157.4503,157.6175,157.3976,157.3976,13187.0
2020-01-15 10:10:00,178.95,179.13,178.76,178.88,9005.0,157.4064,157.5647,157.2392,157.3448,9005.0
2020-01-15 10:20:00,178.9,179.01,178.69,178.92,8796.0,157.3624,157.4591,157.1777,157.38,8796.0
2020-01-15 10:30:00,178.92,179.05,178.81,178.98,12312.0,157.38,157.4943,157.2832,157.4327,12312.0
2020-01-15 10:40:00,178.98,179.12,178.87,178.96,13170.0,157.4327,157.5559,157.336,157.4151,13170.0
2020-01-15 10:50:00,178.93,179.22,178.83,179.22,9063.0,157.3888,157.6438,157.3008,157.6438,9063.0
2020-01-15 11:00:00,179.27,179.29,178.84,178.88,13122.0,157.6878,157.7054,157.3096,157.3448,13122.0
2020-01-15 11:10:00,178.87,178.94,178.59,178.68,9720.0,157.336,157.3976,157.0897,157.1689,9720.0
2020-01-15 11:20:00,178.72,178.97,178.68,178.87,10642.0,157.204,157.4239,157.1689,157.336,10642.0
2020-01-15 11:30:00,178.82,179.1,178.77,179.06,12169.0,157.292,157.5383,157.248,157.5031,12169.0
2020-01-15 11:40:00,179.0,179.21,178.99,179.1,9779.0,157.4503,157.6351,157.4415,157.5383,9779.0
2020-01-15 11:50:00,179.15,179.25,178.47,178.77,22465.0,157.5823,157.6702,156.9841,157.248,22465.0
2020-01-15 12:00:00,178.74,178.81,178.5,178.56,15498.0,157.2216,157.2832,157.0105,157.0633,15498.0
2020-01-15 12:10:00,178.59,178.63,178.38,178.49,10137.0,157.0897,157.1249,156.905,157.0017,10137.0
2020-01-15 12:20:00,178.48,178.65,178.3,178.3,16872.0,156.9929,157.1425,156.8346,156.8346,16872.0
2020-01-15 12:30:00,178.33,178.46,178.21,178.44,20413.0,156.861,156.9753,156.7554,156.9577,20413.0
2020-01-15 12:40:00,178.44,178.6,178.22,178.26,22535.0,156.9577,157.0985,156.7642,156.7994,22535.0
2020-01-15 12:50:00,178.23,178.29,177.79,177.85,14437.0,156.773,156.8258,156.386,156.4388,14437.0
2020-01-15 13:00:00,177.81,177.87,177.48,177.51,15686.0,156.4036,156.4564,156.1133,156.1397,15686.0
2020-01-15 13:10:00,177.52,177.78,177.47,177.58,11185.0,156.1485,156.3772,156.1045,156.2013,11185.0
2020-01-15 13:20:00,177.58,177.58,177.34,177.38,9280.0,156.2013,156.2013,155.9902,156.0254,9280.0
2020-01-15 13:30:00,177.38,177.42,177.06,177.21,18188.0,156.0254,156.0605,155.7439,155.8758,18188.0
2020-01-15 13:40:00,177.2,177.51,177.2,177.49,13633.0,155.867,156.1397,155.867,156.1221,13633.0
2020-01-15 13:50:00,177.52,177.54,177.02,177.13,15439.0,156.1485,156.1661,155.7087,155.8055,15439.0
2020-01-15 14:00:00,177.18,177.38,177.13,177.34,15561.0,155.8494,156.0254,155.8055,155.9902,15561.0
2020-01-15 14:10:00,177.37,177.41,177.2,177.23,19346.0,156.0166,156.0518,155.867,155.8934,19346.0
2020-01-15 14:20:00,177.24,177.63,177.24,177.63,25603.0,155.9022,156.2453,155.9022,156.2453,25603.0
2020-01-15 14:30:00,177.6,177.92,177.6,177.88,14128.0,156.2189,156.5004,156.2189,156.4652,14128.0
2020-01-15 14:40:00,177.89,178.1,177.86,177.96,15201.0,156.474,156.6587,156.4476,156.5355,15201.0
2020-01-15 14:50:00,177.97,178.11,177.9,177.92,11300.0,156.5443,156.6675,156.4828,156.5004,11300.0
2020-01-15 15:00:00,177.93,177.94,177.37,177.44,17878.0,156.5091,156.5179,156.0166,156.0781,17878.0
2020-01-15 15:10:00,177.45,177.75,177.45,177.68,14204.0,156.0869,156.3508,156.0869,156.2892,14204.0
2020-01-15 15:20:00,177.64,177.72,177.45,177.66,15671.0,156.2541,156.3244,156.0869,156.2717,15671.0
2020-01-15 15:30:00,177.67,177.81,177.44,177.67,64309.0,156.2804,156.4036,156.0781,156.2804,64309.0
2020-01-15 15:40:00,177.68,178.22,177.68,178.19,67235.0,156.2892,156.7642,156.2892,156.7378,67235.0
2020-01-15 15:50:00,178.2,178.48,178.12,178.42,165510.0,156.7466,156.9929,156.6763,156.9402,165510.0
2020-01-16 09:30:00,179.53,180.0,179.0,179.37,24568.0,157.9165,158.3299,157.4503,157.7758,24568.0
2020-01-16 09:40:00,179.36,179.37,178.58,178.59,20769.0,157.767,157.7758,157.0809,157.0897,20769.0
2020-01-16 09:50:00,178.76,178.95,178.4,178.52,15697.0,157.2392,157.4064,156.9226,157.0281,15697.0
2020-01-16 10:00:00,178.52,178.73,178.36,178.73,15644.0,157.0281,157.2128,156.8874,157.2128,15644.0
2020-01-16 10:10:00,178.74,178.91,178.51,178.8,13625.0,157.2216,157.3712,157.0193,157.2744,13625.0
2020-01-16 10:20:00,178.75,179.15,178.65,179.13,18420.0,157.2304,157.5823,157.1425,157.5647,18420.0
2020-01-16 10:30:00,179.11,179.33,179.06,179.26,12295.0,157.5471,157.7406,157.5031,157.679,12295.0
2020-01-16 10:40:00,179.31,179.41,179.2,179.25,10647.0,157.723,157.811,157.6263,157.6702,10647.0
2020-01-16 10:50:00,179.28,179.34,179.15,179.15,11651.0,157.6966,157.7494,157.5823,157.5823,11651.0
2020-01-16 11:00:00,179.17,179.23,178.98,179.11,9801.0,157.5999,157.6526,157.4327,157.5471,9801.0
2020-01-16 11:10:00,179.11,179.15,178.82,178.91,8387.0,157.5471,157.5823,157.292,157.3712,8387.0
2020-01-16 11:20:00,178.82,178.84,178.51,178.61,14197.0,157.292,157.3096,157.0193,157.1073,14197.0
2020-01-16 11:30:00,178.6,178.75,178.51,178.7,7798.0,157.0985,157.2304,157.0193,157.1864,7798.0
2020-01-16 11:40:00,178.73,178.85,178.66,178.73,6284.0,157.2128,157.3184,157.1513,157.2128,6284.0
2020-01-16 11:50:00,178.73,178.87,178.5,178.74,12402.0,157.2128,157.336,157.0105,157.2216,12402.0
2020-01-16 12:00:00,178.72,179.17,178.71,179.15,6883.0,157.204,157.5999,157.1952,157.5823,6883.0
2020-01-16 12:10:00,179.15,179.15,178.88,178.99,7227.0,157.5823,157.5823,157.3448,157.4415,7227.0
2020-01-16 12:20:00,179.0,179.1,178.96,179.02,5401.0,157.4503,157.5383,157.4151,157.4679,5401.0
2020-01-16 12:30:00,179.05,179.41,179.05,179.36,20238.0,157.4943,157.811,157.4943,157.767,20238.0
2020-01-16 12:40:00,179.35,179.36,179.07,179.14,6512.0,157.7582,157.767,157.5119,157.5735,6512.0
2020-01-16 12:50:00,179.14,179.22,179.07,179.08,7074.0,157.5735,157.6438,157.5119,157.5207,7074.0
2020-01-16 13:00:00,179.08,179.31,179.04,179.3,9044.0,157.5207,157.723,157.4855,157.7142,9044.0
2020-01-16 13:10:00,179.29,179.33,179.07,179.08,9653.0,157.7054,157.7406,157.5119,157.5207,9653.0
2020-01-16 13:20:00,179.06,179.16,178.99,179.08,8462.0,157.5031,157.5911,157.4415,157.5207,8462.0
2020-01-16 13:30:00,179.07,179.33,178.99,179.3,9008.0,157.5119,157.7406,157.4415,157.7142,9008.0
2020-01-16 13:40:00,179.3,179.55,179.29,179.5,8466.0,157.7142,157.9341,157.7054,157.8901,8466.0
2020-01-16 13:50:00,179.5,179.51,179.33,179.43,6909.0,157.8901,157.8989,157.7406,157.8286,6909.0
2020-01-16 14:00:00,179.39,179.4,179.15,179.19,10084.0,157.7934,157.8022,157.5823,157.6175,10084.0
2020-01-16 14:10:00,179.16,179.32,179.16,179.23,9749.0,157.5911,157.7318,157.5911,157.6526,9749.0
2020-01-16 14:20:00,179.26,179.32,179.22,179.26,11345.0,157.679,157.7318,157.6438,157.679,11345.0
2020-01-16 14:30:00,179.25,179.3,179.07,179.07,10067.0,157.6702,157.7142,157.5119,157.5119,10067.0
2020-01-16 14:40:00,179.08,179.12,178.99,179.07,12976.0,157.5207,157.5559,157.4415,157.5119,12976.0
2020-01-16 14:50:00,179.07,179.34,179.07,179.18,12941.0,157.5119,157.7494,157.5119,157.6087,12941.0
2020-01-16 15:00:00,179.16,179.24,179.05,179.07,13249.0,157.5911,157.6614,157.4943,157.5119,13249.0
2020-01-16 15:10:00,179.06,179.13,178.99,179.08,19073.0,157.5031,157.5647,157.4415,157.5207,19073.0
2020-01-16 15:20:00,179.07,179.1,178.95,179.0,21482.0,157.5119,157.5383,157.4064,157.4503,21482.0
2020-01-16 15:30:00,179.02,179.47,178.98,179.34,51670.0,157.4679,157.8637,157.4327,157.7494,51670.0
2020-01-16 15:40:00,179.37,179.44,179.19,179.23,22775.0,157.7758,157.8374,157.6175,157.6526,22775.0
2020-01-16 15:50:00,179.23,179.83,179.22,179.78,94916.0,157.6526,158.1804,157.6438,158.1364,94916.0
2020-01-17 09:30:00,180.14,180.14,179.26,179.26,143324.0,158.4531,158.4531,157.679,157.679,143324.0
2020-01-17 09:40:00,179.31,180.07,179.13,180.05,24850.0,157.723,158.3915,157.5647,158.3739,24850.0
2020-01-17 09:50:00,180.05,180.2,179.65,180.18,27237.0,158.3739,158.5059,158.0221,158.4883,27237.0
2020-01-17 10:00:00,180.27,180.47,179.74,179.82,23545.0,158.5674,158.7434,158.1012,158.1716,23545.0
2020-01-17 10:10:00,179.86,180.02,179.68,180.02,15970.0,158.2068,158.3475,158.0485,158.3475,15970.0
2020-01-17 10:20:00,180.01,180.38,179.99,180.09,21699.0,158.3387,158.6642,158.3211,158.4091,21699.0
2020-01-17 10:30:00,180.12,180.21,179.87,179.93,12870.0,158.4355,158.5147,158.2156,158.2684,12870.0
2020-01-17 10:40:00,179.89,180.02,179.76,179.78,10379.0,158.2332,158.3475,158.1188,158.1364,10379.0
2020-01-17 10:50:00,179.77,179.88,179.6,179.79,11092.0,158.1276,158.2244,157.9781,158.1452,11092.0
2020-01-17 11:00:00,179.82,179.94,179.65,179.83,14616.0,158.1716,158.2772,158.0221,158.1804,14616.0
2020-01-17 11:10:00,179.77,179.8,179.33,179.46,13647.0,158.1276,158.154,157.7406,157.855,13647.0
2020-01-17 11:20:00,179.44,179.59,179.31,179.59,11182.0,157.8374,157.9693,157.723,157.9693,11182.0
2020-01-17 11:30:00,179.59,179.95,179.55,179.86,33408.0,157.9693,158.286,157.9341,158.2068,33408.0
2020-01-17 11:40:00,179.86,180.03,179.83,179.97,19088.0,158.2068,158.3563,158.1804,158.3036,19088.0
2020-01-17 11:50:00,179.98,180.17,179.96,180.09,8760.0,158.3124,158.4795,158.2948,158.4091,8760.0
2020-01-17 12:00:00,180.09,180.34,180.08,180.29,9887.0,158.4091,158.629,158.4003,158.585,9887.0
2020-01-17 12:10:00,180.28,180.56,180.28,180.53,15459.0,158.5762,158.8225,158.5762,158.7961,15459.0
2020-01-17 12:20:00,180.53,180.53,180.31,180.41,13090.0,158.7961,158.7961,158.6026,158.6906,13090.0
2020-01-17 12:30:00,180.41,180.42,180.3,180.4,14379.0,158.6906,158.6994,158.5938,158.6818,14379.0
2020-01-17 12:40:00,180.38,180.39,180.16,180.22,11437.0,158.6642,158.673,158.4707,158.5235,11437.0
2020-01-17 12:50:00,180.22,180.55,180.18,180.39,25802.0,158.5235,158.8137,158.4883,158.673,25802.0
2020-01-17 13:00:00,180.39,180.63,180.39,180.57,8797.0,158.673,158.8841,158.673,158.8313,8797.0
2020-01-17 13:10:00,180.5,180.6,180.32,180.57,6272.0,158.7697,158.8577,158.6114,158.8313,6272.0
2020-01-17 13:20:00,180.61,180.61,180.25,180.27,8833.0,158.8665,158.8665,158.5498,158.5674,8833.0
2020-01-17 13:30:00,180.28,180.42,180.26,180.3,10234.0,158.5762,158.6994,158.5586,158.5938,10234.0
2020-01-17 13:40:00,180.29,180.29,179.93,179.93,13178.0,158.585,158.585,158.2684,158.2684,13178.0
2020-01-17 13:50:00,179.94,180.07,179.93,180.07,10496.0,158.2772,158.3915,158.2684,158.3915,10496.0
2020-01-17 14:00:00,180.11,180.23,180.11,180.15,10329.0,158.4267,158.5323,158.4267,158.4619,10329.0
2020-01-17 14:10:00,180.16,180.16,179.94,180.0,11429.0,158.4707,158.4707,158.2772,158.3299,11429.0
2020-01-17 14:20:00,180.01,180.03,179.84,179.91,10969.0,158.3387,158.3563,158.1892,158.2508,10969.0
2020-01-17 14:30:00,179.93,180.01,179.55,179.65,22302.0,158.2684,158.3387,157.9341,158.0221,22302.0
2020-01-17 14:40:00,179.65,179.8,179.42,179.45,16592.0,158.0221,158.154,157.8198,157.8462,16592.0
2020-01-17 14:50:00,179.45,179.83,179.39,179.78,14751.0,157.8462,158.1804,157.7934,158.1364,14751.0
2020-01-17 15:00:00,179.8,179.86,179.52,179.58,19035.0,158.154,158.2068,157.9077,157.9605,19035.0
2020-01-17 15:10:00,179.62,179.78,179.52,179.63,17439.0,157.9957,158.1364,157.9077,158.0045,17439.0
2020-01-17 15:20:00,179.64,179.83,179.61,179.82,24332.0,158.0133,158.1804,157.9869,158.1716,24332.0
2020-01-17 15:30:00,179.81,180.05,179.72,179.8,39357.0,158.1628,158.3739,158.0837,158.154,39357.0
2020-01-17 15:40:00,179.81,180.04,179.77,179.98,53451.0,158.1628,158.3651,158.1276,158.3124,53451.0
2020-01-17 15:50:00,179.95,180.72,179.89,180.39,207723.0,158.286,158.9633,158.2332,158.673,207723.0
2020-01-21 09:30:00,179.22,179.72,178.76,178.76,36014.0,157.6438,158.0837,157.2392,157.2392,36014.0
2020-01-21 09:40:00,178.89,178.99,178.42,178.59,25229.0,157.3536,157.4415,156.9402,157.0897,25229.0
2020-01-21 09:50:00,178.62,179.06,178.5,178.74,33089.0,157.1161,157.5031,157.0105,157.2216,33089.0
2020-01-21 10:00:00,178.73,178.94,178.42,178.58,20472.0,157.2128,157.3976,156.9402,157.0809,20472.0
2020-01-21 10:10:00,178.59,178.65,178.16,178.19,13649.0,157.0897,157.1425,156.7115,156.7378,13649.0
2020-01-21 10:20:00,178.04,178.27,177.97,178.25,16882.0,156.6059,156.8082,156.5443,156.7906,16882.0
2020-01-21 10:30:00,178.27,178.42,178.21,178.32,13225.0,156.8082,156.9402,156.7554,156.8522,13225.0
2020-01-21 10:40:00,178.32,178.49,178.28,178.36,10551.0,156.8522,157.0017,156.817,156.8874,10551.0
2020-01-21 10:50:00,178.38,178.41,178.1,178.16,16008.0,156.905,156.9314,156.6587,156.7115,16008.0
2020-01-21 11:00:00,178.16,178.26,178.03,178.14,15486.0,156.7115,156.7994,156.5971,156.6939,15486.0
2020-01-21 11:10:00,178.14,178.14,177.73,177.82,17036.0,156.6939,156.6939,156.3332,156.4124,17036.0
2020-01-21 11:20:00,177.83,177.84,177.42,177.64,16183.0,156.4212,156.43,156.0605,156.2541,16183.0
2020-01-21 11:30:00,177.65,177.88,177.64,177.74,18698.0,156.2629,156.4652,156.2541,156.342,18698.0
2020-01-21 11:40:00,177.72,178.14,177.72,178.14,9765.0,156.3244,156.6939,156.3244,156.6939,9765.0
2020-01-21 11:50:00,178.13,178.31,178.13,178.23,15157.0,156.6851,156.8434,156.6851,156.773,15157.0
2020-01-21 12:00:00,178.25,178.41,178.23,178.41,10135.0,156.7906,156.9314,156.773,156.9314,10135.0
2020-01-21 12:10:00,178.44,178.65,178.38,178.6,7553.0,156.9577,157.1425,156.905,157.0985,7553.0
2020-01-21 12:20:00,178.63,178.79,178.6,178.74,8189.0,157.1249,157.2656,157.0985,157.2216,8189.0
2020-01-21 12:30:00,178.73,178.78,178.61,178.78,11119.0,157.2128,157.2568,157.1073,157.2568,11119.0
2020-01-21 12:40:00,178.79,178.8,178.56,178.71,6378.0,157.2656,157.2744,157.0633,157.1952,6378.0
2020-01-21 12:50:00,178.69,178.71,178.55,178.62,6729.0,157.1777,157.1952,157.0545,157.1161,6729.0
2020-01-21 13:00:00,178.61,178.65,178.54,178.64,6568.0,157.1073,157.1425,157.0457,157.1337,6568.0
2020-01-21 13:10:00,178.63,178.67,178.33,178.42,8178.0,157.1249,157.1601,156.861,156.9402,8178.0
2020-01-21 13:20:00,178.39,178.48,178.21,178.32,6424.0,156.9138,156.9929,156.7554,156.8522,6424.0
2020-01-21 13:30:00,178.33,178.39,178.02,178.15,12444.0,156.861,156.9138,156.5883,156.7027,12444.0
2020-01-21 13:40:00,178.13,178.2,177.84,177.9,10672.0,156.6851,156.7466,156.43,156.4828,10672.0
2020-01-21 13:50:00,177.89,178.02,177.74,177.8,25620.0,156.474,156.5883,156.342,156.3948,25620.0
2020-01-21 14:00:00,177.77,177.91,177.71,177.83,12856.0,156.3684,156.4916,156.3156,156.4212,12856.0
2020-01-21 14:10:00,177.81,177.88,177.74,177.79,9252.0,156.4036,156.4652,156.342,156.386,9252.0
2020-01-21 14:20:00,177.82,177.83,177.6,177.75,9641.0,156.4124,156.4212,156.2189,156.3508,9641.0
2020-01-21 14:30:00,177.72,177.93,177.63,177.93,9915.0,156.3244,156.5091,156.2453,156.5091,9915.0
2020-01-21 14:40:00,177.93,178.05,177.89,178.02,8783.0,156.5091,156.6147,156.474,156.5883,8783.0
2020-01-21 14:50:00,178.0,178.38,177.9,178.37,19172.0,156.5707,156.905,156.4828,156.8962,19172.0
2020-01-21 15:00:00,178.39,178.82,178.39,178.8,13259.0,156.9138,157.292,156.9138,157.2744,13259.0
2020-01-21 15:10:00,178.76,178.89,178.75,178.84,12617.0,157.2392,157.3536,157.2304,157.3096,12617.0
2020-01-21 15:20:00,178.87,178.89,178.48,178.48,13963.0,157.336,157.3536,156.9929,156.9929,13963.0
2020-01-21 15:30:00,178.44,178.52,177.99,178.06,24805.0,156.9577,157.0281,156.5619,156.6235,24805.0
2020-01-21 15:40:00,178.06,178.15,177.78,177.8,19549.0,156.6235,156.7027,156.3772,156.3948,19549.0
2020-01-21 15:50:00,177.75,178.03,177.72,177.89,59966.0,156.3508,156.5971,156.3244,156.474,59966.0
2020-01-22 09:30:00,179.09,179.43,178.73,178.87,21436.0,157.5295,157.8286,157.2128,157.336,21436.0
2020-01-22 09:40:00,178.71,179.18,178.61,179.18,16278.0,157.1952,157.6087,157.1073,157.6087,16278.0
2020-01-22 09:50:00,179.21,179.21,178.67,179.12,7033.0,157.6351,157.6351,157.1601,157.5559,7033.0
2020-01-22 10:00:00,179.07,179.09,178.7,178.94,18979.0,157.5119,157.5295,157.1864,157.3976,18979.0
2020-01-22 10:10:00,178.88,178.97,178.69,178.88,8257.0,157.3448,157.4239,157.1777,157.3448,8257.0
2020-01-22 10:20:00,178.87,178.92,178.76,178.82,8242.0,157.336,157.38,157.2392,157.292,8242.0
2020-01-22 10:30:00,178.8,178.82,178.59,178.64,14798.0,157.2744,157.292,157.0897,157.1337,14798.0
2020-01-22 10:40:00,178.58,178.97,178.58,178.7,19904.0,157.0809,157.4239,157.0809,157.1864,19904.0
2020-01-22 10:50:00,178.71,178.77,178.04,178.07,15959.0,157.1952,157.248,156.6059,156.6323,15959.0
2020-01-22 11:00:00,178.03,178.06,177.7,177.86,18038.0,156.5971,156.6235,156.3068,156.4476,18038.0
2020-01-22 11:10:00,177.84,177.87,176.98,177.37,98985.0,156.43,156.4564,155.6735,156.0166,98985.0
2020-01-22 11:20:00,177.33,177.81,177.33,177.69,24819.0,155.9814,156.4036,155.9814,156.298,24819.0
2020-01-22 11:30:00,177.74,177.86,177.65,177.75,11691.0,156.342,156.4476,156.2629,156.3508,11691.0
2020-01-22 11:40:00,177.76,177.78,177.61,177.61,7228.0,156.3596,156.3772,156.2277,156.2277,7228.0
2020-01-22 11:50:00,177.6,177.66,177.45,177.51,9316.0,156.2189,156.2717,156.0869,156.1397,9316.0
2020-01-22 12:00:00,177.53,177.56,177.38,177.44,18441.0,156.1573,156.1837,156.0254,156.0781,18441.0
2020-01-22 12:10:00,177.47,177.47,177.15,177.15,8281.0,156.1045,156.1045,155.8231,155.8231,8281.0
2020-01-22 12:20:00,177.14,177.21,177.05,177.2,9757.0,155.8143,155.8758,155.7351,155.867,9757.0
2020-01-22 12:30:00,177.2,177.36,177.17,177.29,8548.0,155.867,156.0078,155.8406,155.9462,8548.0
2020-01-22 12:40:00,177.31,177.54,177.31,177.51,28936.0,155.9638,156.1661,155.9638,156.1397,28936.0
2020-01-22 12:50:00,177.54,177.72,177.51,177.66,5229.0,156.1661,156.3244,156.1397,156.2717,5229.0
2020-01-22 13:00:00,177.66,177.68,177.55,177.65,12287.0,156.2717,156.2892,156.1749,156.2629,12287.0
2020-01-22 13:10:00,177.65,177.95,177.65,177.91,6679.0,156.2629,156.5267,156.2629,156.4916,6679.0
2020-01-22 13:20:00,177.93,178.03,177.89,177.96,7847.0,156.5091,156.5971,156.474,156.5355,7847.0
2020-01-22 13:30:00,177.96,178.11,177.91,178.1,6426.0,156.5355,156.6675,156.4916,156.6587,6426.0
2020-01-22 13:40:00,178.1,178.17,177.9,178.02,6674.0,156.6587,156.7203,156.4828,156.5883,6674.0
2020-01-22 13:50:00,177.98,178.03,177.77,177.77,8230.0,156.5531,156.5971,156.3684,156.3684,8230.0
2020-01-22 14:00:00,177.78,177.9,177.64,177.68,5813.0,156.3772,156.4828,156.2541,156.2892,5813.0
2020-01-22 14:10:00,177.69,177.87,177.62,177.63,6904.0,156.298,156.4564,156.2365,156.2453,6904.0
2020-01-22 14:20:00,177.65,177.74,177.62,177.72,7724.0,156.2629,156.342,156.2365,156.3244,7724.0
2020-01-22 14:30:00,177.66,177.72,177.62,177.71,7254.0,156.2717,156.3244,156.2365,156.3156,7254.0
2020-01-22 14:40:00,177.71,177.71,177.59,177.62,9669.0,156.3156,156.3156,156.2101,156.2365,9669.0
2020-01-22 14:50:00,177.63,177.8,177.6,177.8,7323.0,156.2453,156.3948,156.2189,156.3948,7323.0
2020-01-22 15:00:00,177.75,177.75,177.37,177.55,16044.0,156.3508,156.3508,156.0166,156.1749,16044.0
2020-01-22 15:10:00,177.56,177.59,177.24,177.42,17279.0,156.1837,156.2101,155.9022,156.0605,17279.0
2020-01-22 15:20:00,177.42,177.42,177.06,177.18,28379.0,156.0605,156.0605,155.7439,155.8494,28379.0
2020-01-22 15:30:00,177.19,177.63,177.18,177.49,18137.0,155.8582,156.2453,155.8494,156.1221,18137.0
2020-01-22 15:40:00,177.48,177.56,177.26,177.45,25205.0,156.1133,156.1837,155.9198,156.0869,25205.0
2020-01-22 15:50:00,177.46,177.63,177.28,177.5,80070.0,156.0957,156.2453,155.9374,156.1309,80070.0
2020-01-23 09:30:00,176.37,177.0,175.05,175.57,38014.0,155.137,155.6911,153.9759,154.4333,38014.0
2020-01-23 09:40:00,175.52,176.13,175.37,176.01,35128.0,154.3893,154.9258,154.2573,154.8203,35128.0
2020-01-23 09:50:00,176.0,176.5,175.59,176.5,17065.0,154.8115,155.2513,154.4509,155.2513,17065.0
2020-01-23 10:00:00,176.41,176.58,175.83,176.35,30004.0,155.1721,155.3217,154.662,155.1194,30004.0
2020-01-23 10:10:00,176.45,176.58,176.31,176.53,47796.0,155.2073,155.3217,155.0842,155.2777,47796.0
2020-01-23 10:20:00,176.55,176.62,176.25,176.31,17404.0,155.2953,155.3569,155.0314,155.0842,17404.0
2020-01-23 10:30:00,176.32,176.95,176.32,176.78,15608.0,155.093,155.6471,155.093,155.4976,15608.0
2020-01-23 10:40:00,176.78,176.89,176.4,176.41,7246.0,155.4976,155.5944,155.1633,155.1721,7246.0
2020-01-23 10:50:00,176.42,176.73,176.39,176.73,18926.0,155.1809,155.4536,155.1545,155.4536,18926.0
2020-01-23 11:00:00,176.7,176.85,176.52,176.74,49018.0,155.4272,155.5592,155.2689,155.4624,49018.0
2020-01-23 11:10:00,176.7,176.74,176.3,176.42,14463.0,155.4272,155.4624,155.0754,155.1809,14463.0
2020-01-23 11:20:00,176.39,176.86,176.39,176.69,43758.0,155.1545,155.568,155.1545,155.4184,43758.0
2020-01-23 11:30:00,176.69,176.96,176.65,176.9,10278.0,155.4184,155.6559,155.3832,155.6031,10278.0
2020-01-23 11:40:00,176.88,177.08,176.83,177.04,12283.0,155.5856,155.7615,155.5416,155.7263,12283.0
2020-01-23 11:50:00,177.07,177.25,176.97,177.25,19881.0,155.7527,155.911,155.6647,155.911,19881.0
2020-01-23 12:00:00,177.24,177.5,177.16,177.43,11700.0,155.9022,156.1309,155.8318,156.0693,11700.0
2020-01-23 12:10:00,177.46,177.9,177.41,177.63,19077.0,156.0957,156.4828,156.0518,156.2453,19077.0
2020-01-23 12:20:00,177.6,177.73,177.58,177.58,14008.0,156.2189,156.3332,156.2013,156.2013,14008.0
2020-01-23 12:30:00,177.62,177.62,177.2,177.32,8634.0,156.2365,156.2365,155.867,155.9726,8634.0
2020-01-23 12:40:00,177.28,177.33,177.19,177.31,4115.0,155.9374,155.9814,155.8582,155.9638,4115.0
2020-01-23 12:50:00,177.3,177.39,177.13,177.19,9250.0,155.955,156.0342,155.8055,155.8582,9250.0
2020-01-23 13:00:00,177.2,177.37,177.17,177.25,8525.0,155.867,156.0166,155.8406,155.911,8525.0
2020-01-23 13:10:00,177.25,177.45,177.18,177.42,18213.0,155.911,156.0869,155.8494,156.0605,18213.0
2020-01-23 13:20:00,177.41,177.95,177.38,177.53,30828.0,156.0518,156.5267,156.0254,156.1573,30828.0
2020-01-23 13:30:00,177.56,177.75,177.56,177.75,6849.0,156.1837,156.3508,156.1837,156.3508,6849.0
2020-01-23 13:40:00,177.73,178.06,177.73,177.96,9848.0,156.3332,156.6235,156.3332,156.5355,9848.0
2020-01-23 13:50:00,177.99,178.16,177.96,178.07,6914.0,156.5619,156.7115,156.5355,156.6323,6914.0
2020-01-23 14:00:00,178.04,178.25,178.03,178.23,4574.0,156.6059,156.7906,156.5971,156.773,4574.0
2020-01-23 14:10:00,178.26,178.46,178.08,178.46,11995.0,156.7994,156.9753,156.6411,156.9753,11995.0
2020-01-23 14:20:00,178.49,178.72,178.47,178.67,13108.0,157.0017,157.204,156.9841,157.1601,13108.0
2020-01-23 14:30:00,178.7,179.18,178.67,178.67,28919.0,157.1864,157.6087,157.1601,157.1601,28919.0
2020-01-23 14:40:00,178.76,178.83,178.54,178.54,7467.0,157.2392,157.3008,157.0457,157.0457,7467.0
2020-01-23 14:50:00,178.58,178.97,178.58,178.97,13294.0,157.0809,157.4239,157.0809,157.4239,13294.0
2020-01-23 15:00:00,178.96,178.97,178.76,178.9,22730.0,157.4151,157.4239,157.2392,157.3624,22730.0
2020-01-23 15:10:00,178.88,179.07,178.88,179.0,18201.0,157.3448,157.5119,157.3448,157.4503,18201.0
2020-01-23 15:20:00,178.97,179.25,178.83,179.13,18184.0,157.4239,157.6702,157.3008,157.5647,18184.0
2020-01-23 15:30:00,179.13,179.55,179.01,179.31,36958.0,157.5647,157.9341,157.4591,157.723,36958.0
2020-01-23 15:40:00,179.3,179.4,179.2,179.31,36275.0,157.7142,157.8022,157.6263,157.723,36275.0
2020-01-23 15:50:00,179.35,179.78,179.29,179.65,165986.0,157.7582,158.1364,157.7054,158.0221,165986.0
2020-01-24 09:30:00,180.0,180.0,178.6,178.76,34135.0,158.3299,158.3299,157.0985,157.2392,34135.0
2020-01-24 09:40:00,178.72,178.84,178.13,178.36,19665.0,157.204,157.3096,156.6851,156.8874,19665.0
2020-01-24 09:50:00,178.28,178.29,177.96,178.28,16329.0,156.817,156.8258,156.5355,156.817,16329.0
2020-01-24 10:00:00,178.26,178.26,177.63,177.78,25238.0,156.7994,156.7994,156.2453,156.3772,25238.0
2020-01-24 10:10:00,177.78,177.93,177.55,177.6,12505.0,156.3772,156.5091,156.1749,156.2189,12505.0
2020-01-24 10:20:00,177.54,177.77,177.53,177.53,11049.0,156.1661,156.3684,156.1573,156.1573,11049.0
2020-01-24 10:30:00,177.52,177.72,177.39,177.63,15463.0,156.1485,156.3244,156.0342,156.2453,15463.0
2020-01-24 10:40:00,177.56,177.57,177.16,177.16,12500.0,156.1837,156.1925,155.8318,155.8318,12500.0
2020-01-24 10:50:00,177.17,177.55,177.11,177.52,8633.0,155.8406,156.1749,155.7879,156.1485,8633.0
2020-01-24 11:00:00,177.54,177.85,177.32,177.82,10525.0,156.1661,156.4388,155.9726,156.4124,10525.0
2020-01-24 11:10:00,177.78,177.93,177.27,177.45,10760.0,156.3772,156.5091,155.9286,156.0869,10760.0
2020-01-24 11:20:00,177.52,177.59,177.19,177.39,14359.0,156.1485,156.2101,155.8582,156.0342,14359.0
2020-01-24 11:30:00,177.36,177.43,177.13,177.39,20931.0,156.0078,156.0693,155.8055,156.0342,20931.0
2020-01-24 11:40:00,177.44,177.44,176.97,177.14,16709.0,156.0781,156.0781,155.6647,155.8143,16709.0
2020-01-24 11:50:00,177.12,177.24,176.84,176.84,25921.0,155.7967,155.9022,155.5504,155.5504,25921.0
2020-01-24 12:00:00,176.85,176.86,176.59,176.61,12138.0,155.5592,155.568,155.3305,155.3481,12138.0
2020-01-24 12:10:00,176.62,176.76,176.09,176.13,7346.0,155.3569,155.48,154.8907,154.9258,7346.0
2020-01-24 12:20:00,176.23,176.57,176.0,176.26,6727.0,155.0138,155.3129,154.8115,155.0402,6727.0
2020-01-24 12:30:00,176.29,176.95,176.24,176.89,10939.0,155.0666,155.6471,155.0226,155.5944,10939.0
2020-01-24 12:40:00,176.95,177.04,176.72,177.0,6977.0,155.6471,155.7263,155.4448,155.6911,6977.0
2020-01-24 12:50:00,176.94,177.0,176.75,176.91,6961.0,155.6383,155.6911,155.4712,155.6119,6961.0
2020-01-24 13:00:00,176.94,176.94,176.58,176.84,20959.0,155.6383,155.6383,155.3217,155.5504,20959.0
2020-01-24 13:10:00,176.88,176.93,176.63,176.63,6282.0,155.5856,155.6295,155.3657,155.3657,6282.0
2020-01-24 13:20:00,176.61,176.83,176.38,176.39,8469.0,155.3481,155.5416,155.1458,155.1545,8469.0
2020-01-24 13:30:00,176.4,176.55,176.37,176.51,7603.0,155.1633,155.2953,155.137,155.2601,7603.0
2020-01-24 13:40:00,176.44,176.5,175.9,175.96,30928.0,155.1985,155.2513,154.7235,154.7763,30928.0
2020-01-24 13:50:00,176.04,176.06,175.81,175.91,19797.0,154.8467,154.8643,154.6444,154.7323,19797.0
2020-01-24 14:00:00,175.9,175.94,175.69,175.83,28647.0,154.7235,154.7587,154.5388,154.662,28647.0
2020-01-24 14:10:00,175.82,175.82,175.52,175.54,14040.0,154.6532,154.6532,154.3893,154.4069,14040.0
2020-01-24 14:20:00,175.55,175.86,175.25,175.45,34753.0,154.4157,154.6884,154.1518,154.3277,34753.0
2020-01-24 14:30:00,175.47,176.0,175.47,175.93,10528.0,154.3453,154.8115,154.3453,154.7499,10528.0
2020-01-24 14:40:00,175.96,176.03,175.52,175.84,16333.0,154.7763,154.8379,154.3893,154.6708,16333.0
2020-01-24 14:50:00,175.85,176.55,175.81,176.49,10034.0,154.6796,155.2953,154.6444,155.2425,10034.0
2020-01-24 15:00:00,176.51,176.72,176.25,176.47,9937.0,155.2601,155.4448,155.0314,155.2249,9937.0
2020-01-24 15:10:00,176.57,176.71,176.32,176.68,8782.0,155.3129,155.436,155.093,155.4096,8782.0
2020-01-24 15:20:00,176.65,176.75,176.49,176.49,12472.0,155.3832,155.4712,155.2425,155.2425,12472.0
2020-01-24 15:30:00,176.47,176.47,175.92,175.92,14722.0,155.2249,155.2249,154.7411,154.7411,14722.0
2020-01-24 15:40:00,175.97,176.28,175.8,176.26,21992.0,154.7851,155.0578,154.6356,155.0402,21992.0
2020-01-24 15:50:00,176.23,176.52,176.03,176.26,91642.0,155.0138,155.2689,154.8379,155.0402,91642.0
2020-01-27 09:30:00,173.02,173.02,170.38,171.71,126743.0,152.1903,152.1903,149.8681,151.038,126743.0
2020-01-27 09:40:00,171.96,173.25,171.72,173.05,65517.0,151.2579,152.3926,151.0468,152.2166,65517.0
2020-01-27 09:50:00,173.11,173.63,172.83,173.58,33500.0,152.2694,152.7268,152.0231,152.6828,33500.0
2020-01-27 10:00:00,173.59,173.59,173.06,173.4,33885.0,152.6916,152.6916,152.2254,152.5245,33885.0
2020-01-27 10:10:00,173.37,173.42,173.12,173.2,25360.0,152.4981,152.5421,152.2782,152.3486,25360.0
2020-01-27 10:20:00,173.2,173.55,173.14,173.47,25094.0,152.3486,152.6565,152.2958,152.5861,25094.0
2020-01-27 10:30:00,173.53,173.59,173.31,173.47,12759.0,152.6389,152.6916,152.4453,152.5861,12759.0
2020-01-27 10:40:00,173.44,173.5,173.14,173.18,10799.0,152.5597,152.6125,152.2958,152.331,10799.0
2020-01-27 10:50:00,173.19,173.27,172.71,173.1,28349.0,152.3398,152.4102,151.9176,152.2606,28349.0
2020-01-27 11:00:00,173.07,173.43,173.06,173.23,10215.0,152.2342,152.5509,152.2254,152.375,10215.0
2020-01-27 11:10:00,173.22,173.41,173.16,173.16,13028.0,152.3662,152.5333,152.3134,152.3134,13028.0
2020-01-27 11:20:00,173.11,173.66,173.11,173.65,11191.0,152.2694,152.7532,152.2694,152.7444,11191.0
2020-01-27 11:30:00,173.56,174.06,173.39,174.06,10867.0,152.6652,153.1051,152.5157,153.1051,10867.0
2020-01-27 11:40:00,173.98,173.98,173.75,173.84,17331.0,153.0347,153.0347,152.8324,152.9115,17331.0
2020-01-27 11:50:00,173.82,174.05,173.74,173.79,12584.0,152.8939,153.0963,152.8236,152.8676,12584.0
2020-01-27 12:00:00,173.77,174.15,173.74,174.15,7122.0,152.85,153.1842,152.8236,153.1842,7122.0
2020-01-27 12:10:00,174.15,174.34,173.97,174.29,8084.0,153.1842,153.3513,153.0259,153.3074,8084.0
2020-01-27 12:20:00,174.35,174.6,174.28,174.48,10048.0,153.3601,153.58,153.2986,153.4745,10048.0
2020-01-27 12:30:00,174.46,174.63,174.38,174.4,11818.0,153.4569,153.6064,153.3865,153.4041,11818.0
2020-01-27 12:40:00,174.42,174.74,174.42,174.52,7468.0,153.4217,153.7032,153.4217,153.5097,7468.0
2020-01-27 12:50:00,174.54,174.61,174.18,174.41,6658.0,153.5273,153.5888,153.2106,153.4129,6658.0
2020-01-27 13:00:00,174.47,174.65,174.29,174.29,8725.0,153.4657,153.624,153.3074,153.3074,8725.0
2020-01-27 13:10:00,174.29,174.43,174.19,174.4,7512.0,153.3074,153.4305,153.2194,153.4041,7512.0
2020-01-27 13:20:00,174.45,174.57,174.35,174.48,5354.0,153.4481,153.5537,153.3601,153.4745,5354.0
2020-01-27 13:30:00,174.45,174.59,174.4,174.59,8164.0,153.4481,153.5712,153.4041,153.5712,8164.0
2020-01-27 13:40:00,174.62,174.63,174.37,174.4,14173.0,153.5976,153.6064,153.3777,153.4041,14173.0
2020-01-27 13:50:00,174.34,174.37,174.11,174.15,10598.0,153.3513,153.3777,153.149,153.1842,10598.0
2020-01-27 14:00:00,174.14,174.33,173.92,174.31,9506.0,153.1754,153.3425,152.9819,153.325,9506.0
2020-01-27 14:10:00,174.41,174.5,174.32,174.4,8665.0,153.4129,153.4921,153.3338,153.4041,8665.0
2020-01-27 14:20:00,174.38,174.67,174.29,174.67,9130.0,153.3865,153.6416,153.3074,153.6416,9130.0
2020-01-27 14:30:00,174.66,174.66,174.12,174.21,16751.0,153.6328,153.6328,153.1578,153.237,16751.0
2020-01-27 14:40:00,174.21,174.3,174.07,174.08,20029.0,153.237,153.3162,153.1139,153.1226,20029.0
2020-01-27 14:50:00,174.04,174.23,173.82,174.03,13288.0,153.0875,153.2546,152.8939,153.0787,13288.0
2020-01-27 15:00:00,173.99,174.14,173.93,173.99,10259.0,153.0435,153.1754,152.9907,153.0435,10259.0
2020-01-27 15:10:00,173.97,174.25,173.7,174.2,12620.0,153.0259,153.2722,152.7884,153.2282,12620.0
2020-01-27 15:20:00,174.19,174.24,174.06,174.12,14218.0,153.2194,153.2634,153.1051,153.1578,14218.0
2020-01-27 15:30:00,174.11,174.11,173.78,173.93,27144.0,153.149,153.149,152.8588,152.9907,27144.0
2020-01-27 15:40:00,173.92,173.95,173.44,173.44,23289.0,152.9819,153.0083,152.5597,152.5597,23289.0
2020-01-27 15:50:00,173.43,173.57,173.27,173.36,70166.0,152.5509,152.674,152.4102,152.4893,70166.0
2020-01-28 09:30:00,174.22,174.69,172.92,173.38,26141.0,153.2458,153.6592,152.1023,152.5069,26141.0
2020-01-28 09:40:00,173.27,173.52,173.01,173.39,12122.0,152.4102,152.6301,152.1815,152.5157,12122.0
2020-01-28 09:50:00,173.42,173.85,173.12,173.82,13210.0,152.5421,152.9203,152.2782,152.8939,13210.0
2020-01-28 10:00:00,173.77,174.38,173.77,174.29,11129.0,152.85,153.3865,152.85,153.3074,11129.0
2020-01-28 10:10:00,174.32,174.77,174.26,174.6,8202.0,153.3338,153.7296,153.281,153.58,8202.0
2020-01-28 10:20:00,174.65,175.2,174.57,175.01,12370.0,153.624,154.1078,153.5537,153.9407,12370.0
2020-01-28 10:30:00,174.98,175.24,174.8,175.16,16564.0,153.9143,154.143,153.756,154.0726,16564.0
2020-01-28 10:40:00,175.18,175.62,175.18,175.26,13803.0,154.0902,154.4772,154.0902,154.1606,13803.0
2020-01-28 10:50:00,175.29,175.64,175.26,175.33,15983.0,154.187,154.4948,154.1606,154.2222,15983.0
2020-01-28 11:00:00,175.35,175.4,174.92,174.98,15160.0,154.2398,154.2837,153.8615,153.9143,15160.0
2020-01-28 11:10:00,175.04,175.25,174.9,175.11,9852.0,153.9671,154.1518,153.8439,154.0286,9852.0
2020-01-28 11:20:00,175.09,175.38,175.04,175.21,11239.0,154.0111,154.2661,153.9671,154.1166,11239.0
2020-01-28 11:30:00,175.21,175.28,174.99,175.14,29260.0,154.1166,154.1782,153.9231,154.055,29260.0
2020-01-28 11:40:00,175.13,175.29,175.1,175.21,10267.0,154.0462,154.187,154.0198,154.1166,10267.0
2020-01-28 11:50:00,175.22,175.45,175.2,175.4,9049.0,154.1254,154.3277,154.1078,154.2837,9049.0
2020-01-28 12:00:00,175.43,175.46,175.2,175.26,6246.0,154.3101,154.3365,154.1078,154.1606,6246.0
2020-01-28 12:10:00,175.25,175.53,175.23,175.5,9247.0,154.1518,154.3981,154.1342,154.3717,9247.0
2020-01-28 12:20:00,175.54,175.72,175.49,175.6,13353.0,154.4069,154.5652,154.3629,154.4597,13353.0
2020-01-28 12:30:00,175.61,175.64,175.5,175.52,10068.0,154.4685,154.4948,154.3717,154.3893,10068.0
2020-01-28 12:40:00,175.51,175.72,175.38,175.71,7382.0,154.3805,154.5652,154.2661,154.5564,7382.0
2020-01-28 12:50:00,175.72,175.76,175.58,175.76,6018.0,154.5652,154.6004,154.4421,154.6004,6018.0
2020-01-28 13:00:00,175.79,175.79,175.55,175.56,8583.0,154.6268,154.6268,154.4157,154.4245,8583.0
2020-01-28 13:10:00,175.57,175.73,175.57,175.63,7039.0,154.4333,154.574,154.4333,154.486,7039.0
2020-01-28 13:20:00,175.65,176.02,175.65,175.97,13552.0,154.5036,154.8291,154.5036,154.7851,13552.0
2020-01-28 13:30:00,175.95,175.95,175.71,175.73,10927.0,154.7675,154.7675,154.5564,154.574,10927.0
2020-01-28 13:40:00,175.76,175.92,175.76,175.92,7307.0,154.6004,154.7411,154.6004,154.7411,7307.0
2020-01-28 13:50:00,175.92,176.13,175.91,176.12,28860.0,154.7411,154.9258,154.7323,154.9171,28860.0
2020-01-28 14:00:00,176.23,176.23,176.04,176.12,10443.0,155.0138,155.0138,154.8467,154.9171,10443.0
2020-01-28 14:10:00,176.11,176.3,176.11,176.22,7835.0,154.9083,155.0754,154.9083,155.005,7835.0
2020-01-28 14:20:00,176.25,176.36,176.24,176.27,7614.0,155.0314,155.1282,155.0226,155.049,7614.0
2020-01-28 14:30:00,176.28,176.58,176.22,176.54,10015.0,155.0578,155.3217,155.005,155.2865,10015.0
2020-01-28 14:40:00,176.56,176.77,176.56,176.58,10789.0,155.3041,155.4888,155.3041,155.3217,10789.0
2020-01-28 14:50:00,176.57,176.6,176.37,176.43,11748.0,155.3129,155.3393,155.137,155.1897,11748.0
2020-01-28 15:00:00,176.4,176.44,176.08,176.13,14507.0,155.1633,155.1985,154.8819,154.9258,14507.0
2020-01-28 15:10:00,176.15,176.22,176.0,176.22,14736.0,154.9434,155.005,154.8115,155.005,14736.0
2020-01-28 15:20:00,176.21,176.43,176.2,176.43,15277.0,154.9962,155.1897,154.9874,155.1897,15277.0
2020-01-28 15:30:00,176.43,176.48,175.96,175.96,24438.0,155.1897,155.2337,154.7763,154.7763,24438.0
2020-01-28 15:40:00,175.96,176.18,175.91,176.08,23130.0,154.7763,154.9698,154.7323,154.8819,23130.0
2020-01-28 15:50:00,176.04,176.23,175.81,175.83,71032.0,154.8467,155.0138,154.6444,154.662,71032.0
2020-01-29 09:30:00,176.82,177.98,176.65,177.51,31260.0,155.5328,156.5531,155.3832,156.1397,31260.0
2020-01-29 09:40:00,177.32,177.32,176.42,176.47,14550.0,155.9726,155.9726,155.1809,155.2249,14550.0
2020-01-29 09:50:00,176.41,176.75,175.96,176.09,18251.0,155.1721,155.4712,154.7763,154.8907,18251.0
2020-01-29 10:00:00,176.05,176.05,175.4,175.62,19580.0,154.8555,154.8555,154.2837,154.4772,19580.0
2020-01-29 10:10:00,175.45,175.66,175.3,175.54,14338.0,154.3277,154.5124,154.1958,154.4069,14338.0
2020-01-29 10:20:00,175.58,175.97,175.54,175.92,18121.0,154.4421,154.7851,154.4069,154.7411,18121.0
2020-01-29 10:30:00,175.92,176.15,175.75,176.12,25746.0,154.7411,154.9434,154.5916,154.9171,25746.0
2020-01-29 10:40:00,176.14,176.36,176.12,176.31,24402.0,154.9346,155.1282,154.9171,155.0842,24402.0
2020-01-29 10:50:00,176.33,176.68,176.31,176.59,9582.0,155.1018,155.4096,155.0842,155.3305,9582.0
2020-01-29 11:00:00,176.63,176.76,176.56,176.73,11029.0,155.3657,155.48,155.3041,155.4536,11029.0
2020-01-29 11:10:00,176.77,176.92,176.49,176.57,10871.0,155.4888,155.6207,155.2425,155.3129,10871.0
2020-01-29 11:20:00,176.64,176.86,176.53,176.68,12067.0,155.3745,155.568,155.2777,155.4096,12067.0
2020-01-29 11:30:00,176.69,176.77,176.5,176.53,10475.0,155.4184,155.4888,155.2513,155.2777,10475.0
2020-01-29 11:40:00,176.56,176.74,176.56,176.69,13475.0,155.3041,155.4624,155.3041,155.4184,13475.0
2020-01-29 11:50:00,176.65,176.96,176.55,176.96,10065.0,155.3832,155.6559,155.2953,155.6559,10065.0
2020-01-29 12:00:00,176.94,176.98,176.84,176.94,10526.0,155.6383,155.6735,155.5504,155.6383,10526.0
2020-01-29 12:10:00,176.91,177.09,176.88,177.05,9086.0,155.6119,155.7703,155.5856,155.7351,9086.0
2020-01-29 12:20:00,177.05,177.06,176.69,176.74,9255.0,155.7351,155.7439,155.4184,155.4624,9255.0
2020-01-29 12:30:00,176.76,176.92,176.72,176.85,10458.0,155.48,155.6207,155.4448,155.5592,10458.0
2020-01-29 12:40:00,176.86,176.87,176.68,176.72,8462.0,155.568,155.5768,155.4096,155.4448,8462.0
2020-01-29 12:50:00,176.74,176.78,176.58,176.64,5962.0,155.4624,155.4976,155.3217,155.3745,5962.0
2020-01-29 13:00:00,176.64,176.69,176.31,176.31,5293.0,155.3745,155.4184,155.0842,155.0842,5293.0
2020-01-29 13:10:00,176.34,176.67,176.29,176.66,12240.0,155.1106,155.4008,155.0666,155.392,12240.0
2020-01-29 13:20:00,176.67,176.76,176.51,176.75,9693.0,155.4008,155.48,155.2601,155.4712,9693.0
2020-01-29 13:30:00,176.76,177.01,176.76,176.93,9244.0,155.48,155.6999,155.48,155.6295,9244.0
2020-01-29 13:40:00,176.94,177.09,176.84,176.86,13496.0,155.6383,155.7703,155.5504,155.568,13496.0
2020-01-29 13:50:00,176.82,177.09,176.7,177.09,10303.0,155.5328,155.7703,155.4272,155.7703,10303.0
2020-01-29 14:00:00,177.11,177.31,176.94,177.22,15413.0,155.7879,155.9638,155.6383,155.8846,15413.0
2020-01-29 14:10:00,177.25,177.42,177.12,177.25,17426.0,155.911,156.0605,155.7967,155.911,17426.0
2020-01-29 14:20:00,177.25,177.46,177.02,177.4,33054.0,155.911,156.0957,155.7087,156.043,33054.0
2020-01-29 14:30:00,177.41,177.48,177.17,177.32,16868.0,156.0518,156.1133,155.8406,155.9726,16868.0
2020-01-29 14:40:00,177.34,177.37,177.11,177.16,14836.0,155.9902,156.0166,155.7879,155.8318,14836.0
2020-01-29 14:50:00,177.15,177.19,176.95,177.0,17880.0,155.8231,155.8582,155.6471,155.6911,17880.0
2020-01-29 15:00:00,177.01,177.08,176.77,176.98,21808.0,155.6999,155.7615,155.4888,155.6735,21808.0
2020-01-29 15:10:00,176.97,177.09,176.59,176.77,17877.0,155.6647,155.7703,155.3305,155.4888,17877.0
2020-01-29 15:20:00,176.79,176.89,176.41,176.89,19573.0,155.5064,155.5944,155.1721,155.5944,19573.0
2020-01-29 15:30:00,176.86,176.97,176.68,176.69,25566.0,155.568,155.6647,155.4096,155.4184,25566.0
2020-01-29 15:40:00,176.69,176.69,176.28,176.29,33812.0,155.4184,155.4184,155.0578,155.0666,33812.0
2020-01-29 15:50:00,176.25,176.33,175.77,175.81,101295.0,155.0314,155.1018,154.6092,154.6444,101295.0
2020-01-30 09:30:00,173.97,175.54,173.92,175.46,34381.0,153.0259,154.4069,152.9819,154.3365,34381.0
2020-01-30 09:40:00,175.59,176.47,175.34,176.32,26597.0,154.4509,155.2249,154.231,155.093,26597.0
2020-01-30 09:50:00,176.22,176.32,175.69,176.07,29784.0,155.005,155.093,154.5388,154.8731,29784.0
2020-01-30 10:00:00,176.12,176.15,175.52,176.1,24181.0,154.9171,154.9434,154.3893,154.8995,24181.0
2020-01-30 10:10:00,176.06,176.43,175.87,176.25,29985.0,154.8643,155.1897,154.6972,155.0314,29985.0
2020-01-30 10:20:00,176.29,176.32,175.98,176.16,19559.0,155.0666,155.093,154.7939,154.9522,19559.0
2020-01-30 10:30:00,176.19,176.22,175.4,175.48,30388.0,154.9786,155.005,154.2837,154.3541,30388.0
2020-01-30 10:40:00,175.42,175.46,174.89,175.11,27224.0,154.3013,154.3365,153.8351,154.0286,27224.0
2020-01-30 10:50:00,175.07,175.14,174.73,175.06,19593.0,153.9935,154.055,153.6944,153.9847,19593.0
2020-01-30 11:00:00,175.06,175.5,175.06,175.29,37238.0,153.9847,154.3717,153.9847,154.187,37238.0
2020-01-30 11:10:00,175.29,175.87,175.29,175.76,28622.0,154.187,154.6972,154.187,154.6004,28622.0
2020-01-30 11:20:00,175.79,176.54,175.78,176.3,21494.0,154.6268,155.2865,154.618,155.0754,21494.0
2020-01-30 11:30:00,176.3,176.35,175.76,175.89,19777.0,155.0754,155.1194,154.6004,154.7147,19777.0
2020-01-30 11:40:00,175.86,176.32,175.86,176.23,16839.0,154.6884,155.093,154.6884,155.0138,16839.0
2020-01-30 11:50:00,176.24,176.43,175.94,175.97,17064.0,155.0226,155.1897,154.7587,154.7851,17064.0
2020-01-30 12:00:00,175.97,176.11,175.5,175.5,19078.0,154.7851,154.9083,154.3717,154.3717,19078.0
2020-01-30 12:10:00,175.51,175.6,175.12,175.24,15151.0,154.3805,154.4597,154.0374,154.143,15151.0
2020-01-30 12:20:00,175.31,175.43,174.84,174.95,11116.0,154.2046,154.3101,153.7912,153.8879,11116.0
2020-01-30 12:30:00,174.99,175.19,174.77,174.88,20704.0,153.9231,154.099,153.7296,153.8263,20704.0
2020-01-30 12:40:00,174.97,175.02,174.69,174.69,14036.0,153.9055,153.9495,153.6592,153.6592,14036.0
2020-01-30 12:50:00,174.66,174.89,174.58,174.72,16588.0,153.6328,153.8351,153.5625,153.6856,16588.0
2020-01-30 13:00:00,174.75,175.09,174.71,174.94,30661.0,153.712,154.0111,153.6768,153.8791,30661.0
2020-01-30 13:10:00,174.93,175.25,174.88,174.9,12085.0,153.8703,154.1518,153.8263,153.8439,12085.0
2020-01-30 13:20:00,174.87,175.21,174.87,175.15,10640.0,153.8175,154.1166,153.8175,154.0638,10640.0
2020-01-30 13:30:00,175.15,175.25,174.98,175.18,10676.0,154.0638,154.1518,153.9143,154.0902,10676.0
2020-01-30 13:40:00,175.14,175.43,175.1,175.24,18002.0,154.055,154.3101,154.0198,154.143,18002.0
2020-01-30 13:50:00,175.23,175.36,175.09,175.23,12842.0,154.1342,154.2485,154.0111,154.1342,12842.0
2020-01-30 14:00:00,175.34,175.7,175.33,175.65,18002.0,154.231,154.5476,154.2222,154.5036,18002.0
2020-01-30 14:10:00,175.63,175.71,175.46,175.7,34932.0,154.486,154.5564,154.3365,154.5476,34932.0
2020-01-30 14:20:00,175.74,175.86,175.7,175.74,9088.0,154.5828,154.6884,154.5476,154.5828,9088.0
2020-01-30 14:30:00,175.71,175.71,175.37,175.55,12679.0,154.5564,154.5564,154.2573,154.4157,12679.0
2020-01-30 14:40:00,175.57,176.22,175.16,175.49,31967.0,154.4333,155.005,154.0726,154.3629,31967.0
2020-01-30 14:50:00,175.48,175.8,175.12,175.58,23474.0,154.3541,154.6356,154.0374,154.4421,23474.0
2020-01-30 15:00:00,175.63,176.23,175.63,176.16,29210.0,154.486,155.0138,154.486,154.9522,29210.0
2020-01-30 15:10:00,176.15,176.86,176.1,176.7,43475.0,154.9434,155.568,154.8995,155.4272,43475.0
2020-01-30 15:20:00,176.73,177.1,176.71,176.83,42422.0,155.4536,155.7791,155.436,155.5416,42422.0
2020-01-30 15:30:00,176.8,176.95,176.67,176.88,30686.0,155.5152,155.6471,155.4008,155.5856,30686.0
2020-01-30 15:40:00,176.94,177.58,176.94,177.5,43207.0,155.6383,156.2013,155.6383,156.1309,43207.0
2020-01-30 15:50:00,177.45,177.99,177.24,177.9,159468.0,156.0869,156.5619,155.9022,156.4828,159468.0
2020-01-31 09:30:00,177.9,179.0,177.1,178.46,65437.0,156.4828,157.4503,155.7791,156.9753,65437.0
2020-01-31 09:40:00,178.35,179.47,177.94,178.21,98025.0,156.8786,157.8637,156.5179,156.7554,98025.0
2020-01-31 09:50:00,178.4,178.46,177.32,177.68,47060.0,156.9226,156.9753,155.9726,156.2892,47060.0
2020-01-31 10:00:00,177.51,177.93,177.45,177.69,48673.0,156.1397,156.5091,156.0869,156.298,48673.0
2020-01-31 10:10:00,177.63,178.49,177.62,178.37,50083.0,156.2453,157.0017,156.2365,156.8962,50083.0
2020-01-31 10:20:00,178.32,178.7,177.91,178.12,35576.0,156.8522,157.1864,156.4916,156.6763,35576.0
2020-01-31 10:30:00,178.1,178.63,178.07,178.27,31714.0,156.6587,157.1249,156.6323,156.8082,31714.0
2020-01-31 10:40:00,178.2,178.8,178.2,178.72,21836.0,156.7466,157.2744,156.7466,157.204,21836.0
2020-01-31 10:50:00,178.7,178.74,177.86,178.07,32637.0,157.1864,157.2216,156.4476,156.6323,32637.0
2020-01-31 11:00:00,178.06,178.12,177.1,177.14,52068.0,156.6235,156.6763,155.7791,155.8143,52068.0
2020-01-31 11:10:00,177.17,177.67,176.88,177.41,46422.0,155.8406,156.2804,155.5856,156.0518,46422.0
2020-01-31 11:20:00,177.23,177.73,177.11,177.3,76802.0,155.8934,156.3332,155.7879,155.955,76802.0
2020-01-31 11:30:00,177.35,177.35,176.76,177.02,19763.0,155.999,155.999,155.48,155.7087,19763.0
2020-01-31 11:40:00,177.06,177.64,176.99,177.57,16514.0,155.7439,156.2541,155.6823,156.1925,16514.0
2020-01-31 11:50:00,177.53,177.93,177.39,177.79,28019.0,156.1573,156.5091,156.0342,156.386,28019.0
2020-01-31 12:00:00,177.78,178.12,177.54,177.55,39350.0,156.3772,156.6763,156.1661,156.1749,39350.0
2020-01-31 12:10:00,177.56,177.67,177.06,177.08,16703.0,156.1837,156.2804,155.7439,155.7615,16703.0
2020-01-31 12:20:00,177.1,177.44,176.98,177.38,23715.0,155.7791,156.0781,155.6735,156.0254,23715.0
2020-01-31 12:30:00,177.33,177.37,176.5,176.67,22309.0,155.9814,156.0166,155.2513,155.4008,22309.0
2020-01-31 12:40:00,176.66,177.09,176.52,176.81,23567.0,155.392,155.7703,155.2689,155.524,23567.0
2020-01-31 12:50:00,176.76,177.53,176.5,177.28,41727.0,155.48,156.1573,155.2513,155.9374,41727.0
2020-01-31 13:00:00,177.31,177.5,177.06,177.16,27177.0,155.9638,156.1309,155.7439,155.8318,27177.0
2020-01-31 13:10:00,177.14,177.16,176.82,176.94,10743.0,155.8143,155.8318,155.5328,155.6383,10743.0
2020-01-31 13:20:00,176.87,177.25,176.83,177.19,24054.0,155.5768,155.911,155.5416,155.8582,24054.0
2020-01-31 13:30:00,177.16,177.2,176.71,176.9,9827.0,155.8318,155.867,155.436,155.6031,9827.0
2020-01-31 13:40:00,176.97,176.99,176.71,176.94,13361.0,155.6647,155.6823,155.436,155.6383,13361.0
2020-01-31 13:50:00,176.97,177.31,176.79,177.23,18570.0,155.6647,155.9638,155.5064,155.8934,18570.0
2020-01-31 14:00:00,177.35,177.76,177.32,177.61,23695.0,155.999,156.3596,155.9726,156.2277,23695.0
2020-01-31 14:10:00,177.62,177.76,177.42,177.48,21947.0,156.2365,156.3596,156.0605,156.1133,21947.0
2020-01-31 14:20:00,177.49,177.54,176.92,176.94,68566.0,156.1221,156.1661,155.6207,155.6383,68566.0
2020-01-31 14:30:00,176.94,177.5,176.8,176.95,22062.0,155.6383,156.1309,155.5152,155.6471,22062.0
2020-01-31 14:40:00,177.01,177.01,176.39,176.39,16251.0,155.6999,155.6999,155.1545,155.1545,16251.0
2020-01-31 14:50:00,176.44,176.62,176.22,176.38,52096.0,155.1985,155.3569,155.005,155.1458,52096.0
2020-01-31 15:00:00,176.43,176.53,175.8,175.84,66476.0,155.1897,155.2777,154.6356,154.6708,66476.0
2020-01-31 15:10:00,175.86,175.96,175.52,175.81,46793.0,154.6884,154.7763,154.3893,154.6444,46793.0
2020-01-31 15:20:00,175.81,175.88,175.48,175.48,48864.0,154.6444,154.7059,154.3541,154.3541,48864.0
2020-01-31 15:30:00,175.42,175.62,175.27,175.3,61213.0,154.3013,154.4772,154.1694,154.1958,61213.0
2020-01-31 15:40:00,175.31,175.97,175.04,175.11,72717.0,154.2046,154.7851,153.9671,154.0286,72717.0
2020-01-31 15:50:00,175.16,175.66,174.9,175.0,232551.0,154.0726,154.5124,153.8439,153.9319,232551.0
2020-02-03 09:30:00,175.58,176.97,174.58,176.77,54754.0,154.4421,155.6647,153.5625,155.4888,54754.0
2020-02-03 09:40:00,176.72,178.71,176.51,178.32,50690.0,155.4448,157.1952,155.2601,156.8522,50690.0
2020-02-03 09:50:00,178.33,179.19,177.92,179.19,31757.0,156.861,157.6175,156.5004,157.6175,31757.0
2020-02-03 10:00:00,179.46,180.1,179.28,179.69,37757.0,157.855,158.4179,157.6966,158.0573,37757.0
2020-02-03 10:10:00,179.7,179.7,179.16,179.5,20820.0,158.0661,158.0661,157.5911,157.8901,20820.0
2020-02-03 10:20:00,179.36,179.7,179.23,179.69,20542.0,157.767,158.0661,157.6526,158.0573,20542.0
2020-02-03 10:30:00,179.73,180.15,179.68,179.91,15430.0,158.0924,158.4619,158.0485,158.2508,15430.0
2020-02-03 10:40:00,179.9,179.93,178.49,178.81,27386.0,158.242,158.2684,157.0017,157.2832,27386.0
2020-02-03 10:50:00,178.8,179.05,178.76,178.9,27617.0,157.2744,157.4943,157.2392,157.3624,27617.0
2020-02-03 11:00:00,178.98,179.53,178.95,179.51,18927.0,157.4327,157.9165,157.4064,157.8989,18927.0
2020-02-03 11:10:00,179.54,179.75,179.09,179.2,15493.0,157.9253,158.11,157.5295,157.6263,15493.0
2020-02-03 11:20:00,179.29,179.4,179.04,179.04,12264.0,157.7054,157.8022,157.4855,157.4855,12264.0
2020-02-03 11:30:00,179.05,179.17,178.92,179.08,11984.0,157.4943,157.5999,157.38,157.5207,11984.0
2020-02-03 11:40:00,179.02,179.1,178.48,178.73,13806.0,157.4679,157.5383,156.9929,157.2128,13806.0
2020-02-03 11:50:00,178.72,179.05,178.63,179.05,10754.0,157.204,157.4943,157.1249,157.4943,10754.0
2020-02-03 12:00:00,179.04,179.14,178.76,178.77,10381.0,157.4855,157.5735,157.2392,157.248,10381.0
2020-02-03 12:10:00,178.75,179.19,178.73,179.18,9930.0,157.2304,157.6175,157.2128,157.6087,9930.0
2020-02-03 12:20:00,179.18,179.32,179.09,179.2,10484.0,157.6087,157.7318,157.5295,157.6263,10484.0
2020-02-03 12:30:00,179.09,179.15,178.77,178.83,11643.0,157.5295,157.5823,157.248,157.3008,11643.0
2020-02-03 12:40:00,178.83,178.91,178.69,178.8,13742.0,157.3008,157.3712,157.1777,157.2744,13742.0
2020-02-03 12:50:00,178.83,179.28,178.77,179.24,15505.0,157.3008,157.6966,157.248,157.6614,15505.0
2020-02-03 13:00:00,179.31,179.42,179.17,179.2,14572.0,157.723,157.8198,157.5999,157.6263,14572.0
2020-02-03 13:10:00,179.24,179.34,178.93,179.1,12312.0,157.6614,157.7494,157.3888,157.5383,12312.0
2020-02-03 13:20:00,179.07,179.13,178.98,179.03,12234.0,157.5119,157.5647,157.4327,157.4767,12234.0
2020-02-03 13:30:00,179.05,179.32,178.95,179.28,11494.0,157.4943,157.7318,157.4064,157.6966,11494.0
2020-02-03 13:40:00,179.28,179.28,179.12,179.12,9264.0,157.6966,157.6966,157.5559,157.5559,9264.0
2020-02-03 13:50:00,179.07,179.11,178.91,179.06,15063.0,157.5119,157.5471,157.3712,157.5031,15063.0
2020-02-03 14:00:00,179.09,179.09,178.42,178.46,16682.0,157.5295,157.5295,156.9402,156.9753,16682.0
2020-02-03 14:10:00,178.45,178.45,178.11,178.28,17266.0,156.9665,156.9665,156.6675,156.817,17266.0
2020-02-03 14:20:00,178.31,178.5,178.18,178.42,18752.0,156.8434,157.0105,156.7291,156.9402,18752.0
2020-02-03 14:30:00,178.44,178.57,178.17,178.29,16208.0,156.9577,157.0721,156.7203,156.8258,16208.0
2020-02-03 14:40:00,178.3,178.56,178.2,178.55,17773.0,156.8346,157.0633,156.7466,157.0545,17773.0
2020-02-03 14:50:00,178.54,178.67,178.43,178.43,16615.0,157.0457,157.1601,156.949,156.949,16615.0
2020-02-03 15:00:00,178.45,178.56,178.23,178.25,34211.0,156.9665,157.0633,156.773,156.7906,34211.0
2020-02-03 15:10:00,178.28,178.32,178.08,178.09,22822.0,156.817,156.8522,156.6411,156.6499,22822.0
2020-02-03 15:20:00,178.11,178.21,177.93,177.96,65071.0,156.6675,156.7554,156.5091,156.5355,65071.0
2020-02-03 15:30:00,177.99,177.99,177.43,177.43,61769.0,156.5619,156.5619,156.0693,156.0693,61769.0
2020-02-03 15:40:00,177.4,177.51,176.8,176.81,72404.0,156.043,156.1397,155.5152,155.524,72404.0
2020-02-03 15:50:00,176.79,176.92,176.13,176.49,254503.0,155.5064,155.6207,154.9258,155.2425,254503.0
2020-02-04 09:30:00,179.37,180.2,178.77,179.73,34165.0,157.7758,158.5059,157.248,158.0924,34165.0
2020-02-04 09:40:00,179.84,181.37,179.84,181.31,17088.0,158.1892,159.535,158.1892,159.4822,17088.0
2020-02-04 09:50:00,181.18,181.39,181.02,181.18,18136.0,159.3679,159.5526,159.2271,159.3679,18136.0
2020-02-04 10:00:00,181.17,181.59,180.72,180.95,27175.0,159.3591,159.7285,158.9633,159.1656,27175.0
2020-02-04 10:10:00,180.99,181.33,180.69,181.32,18666.0,159.2008,159.4998,158.9369,159.491,18666.0
2020-02-04 10:20:00,181.34,181.55,180.85,181.55,15422.0,159.5086,159.6933,159.0776,159.6933,15422.0
2020-02-04 10:30:00,181.59,181.96,181.51,181.66,14265.0,159.7285,160.054,159.6582,159.7901,14265.0
2020-02-04 10:40:00,181.59,181.81,181.54,181.54,18990.0,159.7285,159.922,159.6845,159.6845,18990.0
2020-02-04 10:50:00,181.54,181.54,180.85,180.85,11547.0,159.6845,159.6845,159.0776,159.0776,11547.0
2020-02-04 11:00:00,180.76,180.99,180.6,180.73,12961.0,158.9984,159.2008,158.8577,158.9721,12961.0
2020-02-04 11:10:00,180.79,181.33,180.75,181.27,11706.0,159.0248,159.4998,158.9897,159.447,11706.0
2020-02-04 11:20:00,181.27,181.89,181.26,181.8,22708.0,159.447,159.9924,159.4383,159.9132,22708.0
2020-02-04 11:30:00,181.87,182.14,181.65,181.86,8125.0,159.9748,160.2123,159.7813,159.966,8125.0
2020-02-04 11:40:00,181.9,182.1,181.87,181.91,6453.0,160.0012,160.1771,159.9748,160.01,6453.0
2020-02-04 11:50:00,181.91,181.94,181.66,181.91,8466.0,160.01,160.0364,159.7901,160.01,8466.0
2020-02-04 12:00:00,181.9,182.24,181.9,182.24,12689.0,160.0012,160.3003,160.0012,160.3003,12689.0
2020-02-04 12:10:00,182.25,182.45,182.2,182.3,12573.0,160.3091,160.485,160.2651,160.353,12573.0
2020-02-04 12:20:00,182.25,182.45,182.01,182.19,13489.0,160.3091,160.485,160.098,160.2563,13489.0
2020-02-04 12:30:00,182.22,182.41,182.17,182.41,14096.0,160.2827,160.4498,160.2387,160.4498,14096.0
2020-02-04 12:40:00,182.41,182.69,182.4,182.41,13114.0,160.4498,160.6961,160.441,160.4498,13114.0
2020-02-04 12:50:00,182.4,182.46,182.31,182.38,7803.0,160.441,160.4938,160.3618,160.4234,7803.0
2020-02-04 13:00:00,182.42,182.59,182.36,182.59,7142.0,160.4586,160.6081,160.4058,160.6081,7142.0
2020-02-04 13:10:00,182.66,182.69,182.2,182.34,18750.0,160.6697,160.6961,160.2651,160.3882,18750.0
2020-02-04 13:20:00,182.28,182.28,181.98,182.02,11338.0,160.3355,160.3355,160.0716,160.1068,11338.0
2020-02-04 13:30:00,182.03,182.23,181.96,182.21,11608.0,160.1156,160.2915,160.054,160.2739,11608.0
2020-02-04 13:40:00,182.21,182.32,182.11,182.23,11136.0,160.2739,160.3706,160.1859,160.2915,11136.0
2020-02-04 13:50:00,182.21,182.31,182.12,182.23,15707.0,160.2739,160.3618,160.1947,160.2915,15707.0
2020-02-04 14:00:00,182.21,182.33,182.09,182.31,16157.0,160.2739,160.3794,160.1683,160.3618,16157.0
2020-02-04 14:10:00,182.31,182.48,182.28,182.33,16556.0,160.3618,160.5114,160.3355,160.3794,16556.0
2020-02-04 14:20:00,182.33,182.4,182.0,182.01,14132.0,160.3794,160.441,160.0892,160.098,14132.0
2020-02-04 14:30:00,182.01,182.2,182.0,182.05,17470.0,160.098,160.2651,160.0892,160.1331,17470.0
2020-02-04 14:40:00,182.07,182.16,181.93,182.09,38425.0,160.1507,160.2299,160.0276,160.1683,38425.0
2020-02-04 14:50:00,182.08,182.08,181.81,181.83,14737.0,160.1595,160.1595,159.922,159.9396,14737.0
2020-02-04 15:00:00,181.81,182.12,181.74,182.01,10081.0,159.922,160.1947,159.8605,160.098,10081.0
2020-02-04 15:10:00,182.0,182.33,181.97,182.3,18454.0,160.0892,160.3794,160.0628,160.353,18454.0
2020-02-04 15:20:00,182.29,182.37,182.11,182.2,22356.0,160.3443,160.4146,160.1859,160.2651,22356.0
2020-02-04 15:30:00,182.22,182.68,182.1,182.57,33743.0,160.2827,160.6873,160.1771,160.5905,33743.0
2020-02-04 15:40:00,182.57,182.59,182.26,182.45,30806.0,160.5905,160.6081,160.3179,160.485,30806.0
2020-02-04 15:50:00,182.42,182.57,182.0,182.04,86191.0,160.4586,160.5905,160.0892,160.1243,86191.0
2020-02-05 09:30:00,184.8,185.38,183.89,184.49,43484.0,162.5521,163.0622,161.7516,162.2794,43484.0
2020-02-05 09:40:00,184.47,184.71,184.06,184.32,141767.0,162.2618,162.4729,161.9012,162.1299,141767.0
2020-02-05 09:50:00,184.31,184.45,183.69,183.79,36447.0,162.1211,162.2442,161.5757,161.6637,36447.0
2020-02-05 10:00:00,183.54,184.86,183.54,184.66,24759.0,161.4438,162.6049,161.4438,162.4289,24759.0
2020-02-05 10:10:00,184.76,185.1,184.43,184.67,37990.0,162.5169,162.816,162.2266,162.4377,37990.0
2020-02-05 10:20:00,184.67,184.94,183.89,184.02,17235.0,162.4377,162.6752,161.7516,161.866,17235.0
2020-02-05 10:30:00,183.95,184.12,183.85,184.02,13494.0,161.8044,161.9539,161.7164,161.866,13494.0
2020-02-05 10:40:00,183.99,184.67,183.94,184.6,10359.0,161.8396,162.4377,161.7956,162.3762,10359.0
2020-02-05 10:50:00,184.54,184.87,184.33,184.66,12428.0,162.3234,162.6136,162.1387,162.4289,12428.0
2020-02-05 11:00:00,184.63,184.74,184.37,184.65,73986.0,162.4025,162.4993,162.1738,162.4201,73986.0
2020-02-05 11:10:00,184.64,185.08,184.5,184.72,58882.0,162.4113,162.7984,162.2882,162.4817,58882.0
2020-02-05 11:20:00,184.71,184.88,184.54,184.71,34022.0,162.4729,162.6224,162.3234,162.4729,34022.0
2020-02-05 11:30:00,184.71,185.08,184.54,185.04,23235.0,162.4729,162.7984,162.3234,162.7632,23235.0
2020-02-05 11:40:00,185.0,185.08,184.76,185.05,9967.0,162.728,162.7984,162.5169,162.772,9967.0
2020-02-05 11:50:00,185.05,185.05,184.82,184.86,12532.0,162.772,162.772,162.5697,162.6049,12532.0
2020-02-05 12:00:00,184.86,184.88,184.62,184.88,7051.0,162.6049,162.6224,162.3937,162.6224,7051.0
2020-02-05 12:10:00,184.89,185.08,184.87,185.01,11215.0,162.6312,162.7984,162.6136,162.7368,11215.0
2020-02-05 12:20:00,185.02,185.05,184.79,184.84,35513.0,162.7456,162.772,162.5433,162.5873,35513.0
2020-02-05 12:30:00,184.85,184.93,184.78,184.82,11625.0,162.5961,162.6664,162.5345,162.5697,11625.0
2020-02-05 12:40:00,184.86,185.09,184.79,184.92,17815.0,162.6049,162.8072,162.5433,162.6576,17815.0
2020-02-05 12:50:00,184.93,184.98,184.62,184.62,12501.0,162.6664,162.7104,162.3937,162.3937,12501.0
2020-02-05 13:00:00,184.67,184.71,184.53,184.65,9138.0,162.4377,162.4729,162.3146,162.4201,9138.0
2020-02-05 13:10:00,184.64,184.73,184.42,184.6,9777.0,162.4113,162.4905,162.2178,162.3762,9777.0
2020-02-05 13:20:00,184.58,184.87,184.53,184.81,6927.0,162.3586,162.6136,162.3146,162.5609,6927.0
2020-02-05 13:30:00,184.8,184.89,184.71,184.86,8687.0,162.5521,162.6312,162.4729,162.6049,8687.0
2020-02-05 13:40:00,184.9,185.17,184.9,185.04,14291.0,162.64,162.8775,162.64,162.7632,14291.0
2020-02-05 13:50:00,185.06,185.08,184.77,184.77,16564.0,162.7808,162.7984,162.5257,162.5257,16564.0
2020-02-05 14:00:00,184.78,184.8,184.29,184.29,16179.0,162.5345,162.5521,162.1035,162.1035,16179.0
2020-02-05 14:10:00,184.29,184.48,184.19,184.35,12462.0,162.1035,162.2706,162.0155,162.1562,12462.0
2020-02-05 14:20:00,184.38,184.72,184.37,184.72,5945.0,162.1826,162.4817,162.1738,162.4817,5945.0
2020-02-05 14:30:00,184.7,184.89,184.69,184.87,8859.0,162.4641,162.6312,162.4553,162.6136,8859.0
2020-02-05 14:40:00,184.91,185.12,184.9,185.03,12681.0,162.6488,162.8335,162.64,162.7544,12681.0
2020-02-05 14:50:00,185.03,185.27,185.03,185.21,17585.0,162.7544,162.9655,162.7544,162.9127,17585.0
2020-02-05 15:00:00,185.23,185.35,185.02,185.05,33100.0,162.9303,163.0359,162.7456,162.772,33100.0
2020-02-05 15:10:00,185.05,185.37,184.99,185.3,17324.0,162.772,163.0535,162.7192,162.9919,17324.0
2020-02-05 15:20:00,185.32,185.48,185.29,185.3,16602.0,163.0095,163.1502,162.9831,162.9919,16602.0
2020-02-05 15:30:00,185.3,185.48,185.07,185.35,32287.0,162.9919,163.1502,162.7896,163.0359,32287.0
2020-02-05 15:40:00,185.34,185.5,185.22,185.34,35662.0,163.0271,163.1678,162.9215,163.0271,35662.0
2020-02-05 15:50:00,185.32,185.76,185.06,185.76,151267.0,163.0095,163.3965,162.7808,163.3965,151267.0
2020-02-06 09:30:00,186.14,186.49,185.09,185.28,21200.0,163.7308,164.0386,162.8072,162.9743,21200.0
2020-02-06 09:40:00,185.13,185.13,184.58,184.73,14523.0,162.8423,162.8423,162.3586,162.4905,14523.0
2020-02-06 09:50:00,184.6,185.73,184.6,185.73,8817.0,162.3762,163.3701,162.3762,163.3701,8817.0
2020-02-06 10:00:00,185.48,185.57,185.09,185.5,9356.0,163.1502,163.2294,162.8072,163.1678,9356.0
2020-02-06 10:10:00,185.41,185.7,184.83,184.86,11310.0,163.0886,163.3437,162.5785,162.6049,11310.0
2020-02-06 10:20:00,184.83,184.89,184.45,184.83,11793.0,162.5785,162.6312,162.2442,162.5785,11793.0
2020-02-06 10:30:00,184.81,185.26,184.62,185.26,7290.0,162.5609,162.9567,162.3937,162.9567,7290.0
2020-02-06 10:40:00,185.28,185.74,185.05,185.7,12137.0,162.9743,163.3789,162.772,163.3437,12137.0
2020-02-06 10:50:00,185.71,185.98,185.53,185.9,8966.0,163.3525,163.59,163.1942,163.5196,8966.0
2020-02-06 11:00:00,185.81,186.13,185.68,186.13,11777.0,163.4405,163.722,163.3261,163.722,11777.0
2020-02-06 11:10:00,186.24,186.43,186.16,186.22,10681.0,163.8187,163.9858,163.7483,163.8011,10681.0
2020-02-06 11:20:00,186.23,186.25,185.82,186.0,24082.0,163.8099,163.8275,163.4493,163.6076,24082.0
2020-02-06 11:30:00,186.05,186.15,185.78,185.93,10226.0,163.6516,163.7395,163.4141,163.546,10226.0
2020-02-06 11:40:00,185.81,185.87,185.39,185.48,8227.0,163.4405,163.4933,163.071,163.1502,8227.0
2020-02-06 11:50:00,185.47,185.65,185.43,185.59,13407.0,163.1414,163.2997,163.1062,163.247,13407.0
2020-02-06 12:00:00,185.61,185.8,185.55,185.79,14649.0,163.2646,163.4317,163.2118,163.4229,14649.0
2020-02-06 12:10:00,185.8,185.85,185.66,185.83,9438.0,163.4317,163.4757,163.3085,163.4581,9438.0
2020-02-06 12:20:00,185.81,186.06,185.71,185.85,20902.0,163.4405,163.6604,163.3525,163.4757,20902.0
2020-02-06 12:30:00,185.85,185.89,185.39,185.47,8711.0,163.4757,163.5109,163.071,163.1414,8711.0
2020-02-06 12:40:00,185.45,185.53,185.26,185.32,11340.0,163.1238,163.1942,162.9567,163.0095,11340.0
2020-02-06 12:50:00,185.37,185.46,185.1,185.25,8070.0,163.0535,163.1326,162.816,162.9479,8070.0
2020-02-06 13:00:00,185.27,185.39,185.17,185.32,11219.0,162.9655,163.071,162.8775,163.0095,11219.0
2020-02-06 13:10:00,185.31,185.31,185.08,185.13,14935.0,163.0007,163.0007,162.7984,162.8423,14935.0
2020-02-06 13:20:00,185.2,185.25,184.97,185.17,12918.0,162.9039,162.9479,162.7016,162.8775,12918.0
2020-02-06 13:30:00,185.14,185.19,184.81,184.81,12009.0,162.8511,162.8951,162.5609,162.5609,12009.0
2020-02-06 13:40:00,184.79,184.79,184.55,184.65,10452.0,162.5433,162.5433,162.3322,162.4201,10452.0
2020-02-06 13:50:00,184.6,185.33,184.6,185.31,34627.0,162.3762,163.0183,162.3762,163.0007,34627.0
2020-02-06 14:00:00,185.28,185.36,185.13,185.36,19032.0,162.9743,163.0447,162.8423,163.0447,19032.0
2020-02-06 14:10:00,185.35,185.55,185.14,185.18,14138.0,163.0359,163.2118,162.8511,162.8863,14138.0
2020-02-06 14:20:00,185.17,185.17,184.89,185.0,14011.0,162.8775,162.8775,162.6312,162.728,14011.0
2020-02-06 14:30:00,185.03,185.27,184.91,184.97,11269.0,162.7544,162.9655,162.6488,162.7016,11269.0
2020-02-06 14:40:00,184.96,185.17,184.91,185.15,13274.0,162.6928,162.8775,162.6488,162.8599,13274.0
2020-02-06 14:50:00,185.12,185.3,185.08,185.3,10667.0,162.8335,162.9919,162.7984,162.9919,10667.0
2020-02-06 15:00:00,185.28,185.35,185.08,185.34,14220.0,162.9743,163.0359,162.7984,163.0271,14220.0
2020-02-06 15:10:00,185.37,185.37,185.23,185.23,15177.0,163.0535,163.0535,162.9303,162.9303,15177.0
2020-02-06 15:20:00,185.23,185.33,185.09,185.27,21286.0,162.9303,163.0183,162.8072,162.9655,21286.0
2020-02-06 15:30:00,185.27,185.67,185.27,185.63,16502.0,162.9655,163.3173,162.9655,163.2822,16502.0
2020-02-06 15:40:00,185.65,185.83,185.62,185.71,19597.0,163.2997,163.4581,163.2734,163.3525,19597.0
2020-02-06 15:50:00,185.71,186.15,185.66,186.06,94498.0,163.3525,163.7395,163.3085,163.6604,94498.0
2020-02-07 09:30:00,184.68,185.24,184.18,184.97,18676.0,162.4465,162.9391,162.0067,162.7016,18676.0
2020-02-07 09:40:00,184.74,184.97,183.61,184.27,13011.0,162.4993,162.7016,161.5053,162.0859,13011.0
2020-02-07 09:50:00,184.29,184.38,183.3,183.35,15426.0,162.1035,162.1826,161.2327,161.2766,15426.0
2020-02-07 10:00:00,183.19,183.34,182.94,183.28,18407.0,161.1359,161.2678,160.916,161.2151,18407.0
2020-02-07 10:10:00,183.25,183.89,183.24,183.73,19026.0,161.1887,161.7516,161.1799,161.6109,19026.0
2020-02-07 10:20:00,183.77,183.86,183.62,183.81,16487.0,161.6461,161.7252,161.5141,161.6813,16487.0
2020-02-07 10:30:00,183.83,184.18,183.7,184.09,17240.0,161.6989,162.0067,161.5845,161.9276,17240.0
2020-02-07 10:40:00,184.07,184.4,183.97,184.3,10199.0,161.91,162.2002,161.822,162.1123,10199.0
2020-02-07 10:50:00,184.34,184.34,183.93,183.93,8860.0,162.1475,162.1475,161.7868,161.7868,8860.0
2020-02-07 11:00:00,183.89,183.99,183.35,183.35,16466.0,161.7516,161.8396,161.2766,161.2766,16466.0
2020-02-07 11:10:00,183.38,183.42,182.94,183.24,15846.0,161.303,161.3382,160.916,161.1799,15846.0
2020-02-07 11:20:00,183.25,183.58,183.25,183.29,12151.0,161.1887,161.4789,161.1887,161.2239,12151.0
2020-02-07 11:30:00,183.3,183.51,183.23,183.41,12969.0,161.2327,161.4174,161.1711,161.3294,12969.0
2020-02-07 11:40:00,183.36,183.49,183.29,183.34,5022.0,161.2854,161.3998,161.2239,161.2678,5022.0
2020-02-07 11:50:00,183.32,183.62,183.21,183.58,5494.0,161.2503,161.5141,161.1535,161.4789,5494.0
2020-02-07 12:00:00,183.55,184.23,183.55,184.13,6981.0,161.4526,162.0507,161.4526,161.9627,6981.0
2020-02-07 12:10:00,184.15,184.62,184.11,184.42,10076.0,161.9803,162.3937,161.9451,162.2178,10076.0
2020-02-07 12:20:00,184.48,184.5,184.22,184.38,3895.0,162.2706,162.2882,162.0419,162.1826,3895.0
2020-02-07 12:30:00,184.32,184.32,183.99,184.14,4745.0,162.1299,162.1299,161.8396,161.9715,4745.0
2020-02-07 12:40:00,184.11,184.19,184.08,184.18,3271.0,161.9451,162.0155,161.9188,162.0067,3271.0
2020-02-07 12:50:00,184.17,184.17,183.78,183.94,4720.0,161.9979,161.9979,161.6549,161.7956,4720.0
2020-02-07 13:00:00,183.92,183.92,183.66,183.85,6367.0,161.778,161.778,161.5493,161.7164,6367.0
2020-02-07 13:10:00,183.85,183.91,183.71,183.72,5932.0,161.7164,161.7692,161.5933,161.6021,5932.0
2020-02-07 13:20:00,183.73,183.87,183.69,183.86,6634.0,161.6109,161.734,161.5757,161.7252,6634.0
2020-02-07 13:30:00,183.86,184.0,183.51,183.51,17143.0,161.7252,161.8484,161.4174,161.4174,17143.0
2020-02-07 13:40:00,183.57,183.65,183.49,183.59,5438.0,161.4702,161.5405,161.3998,161.4877,5438.0
2020-02-07 13:50:00,183.66,183.74,183.51,183.55,6327.0,161.5493,161.6197,161.4174,161.4526,6327.0
2020-02-07 14:00:00,183.55,183.56,183.1,183.1,9502.0,161.4526,161.4614,161.0567,161.0567,9502.0
2020-02-07 14:10:00,183.16,183.23,183.05,183.13,9882.0,161.1095,161.1711,161.0128,161.0831,9882.0
2020-02-07 14:20:00,183.17,183.26,183.05,183.23,8329.0,161.1183,161.1975,161.0128,161.1711,8329.0
2020-02-07 14:30:00,183.26,183.43,183.18,183.3,13581.0,161.1975,161.347,161.1271,161.2327,13581.0
2020-02-07 14:40:00,183.24,183.4,183.21,183.29,9588.0,161.1799,161.3206,161.1535,161.2239,9588.0
2020-02-07 14:50:00,183.33,183.75,183.19,183.74,21634.0,161.259,161.6285,161.1359,161.6197,21634.0
2020-02-07 15:00:00,183.74,183.95,183.73,183.93,10817.0,161.6197,161.8044,161.6109,161.7868,10817.0
2020-02-07 15:10:00,183.9,184.09,183.82,184.08,5963.0,161.7604,161.9276,161.6901,161.9188,5963.0
2020-02-07 15:20:00,184.09,184.25,184.0,184.16,8605.0,161.9276,162.0683,161.8484,161.9891,8605.0
2020-02-07 15:30:00,184.14,184.25,183.8,183.89,19162.0,161.9715,162.0683,161.6725,161.7516,19162.0
2020-02-07 15:40:00,183.86,184.0,183.75,183.75,29316.0,161.7252,161.8484,161.6285,161.6285,29316.0
2020-02-07 15:50:00,183.82,183.85,183.35,183.48,73508.0,161.6901,161.7164,161.2766,161.391,73508.0
2020-02-10 09:30:00,183.06,183.64,182.32,183.46,27425.0,161.0216,161.5317,160.3706,161.3734,27425.0
2020-02-10 09:40:00,183.66,183.9,182.91,182.91,11514.0,161.5493,161.7604,160.8896,160.8896,11514.0
2020-02-10 09:50:00,183.2,183.79,183.05,183.79,4449.0,161.1447,161.6637,161.0128,161.6637,4449.0
2020-02-10 10:00:00,183.84,183.96,183.55,183.96,6361.0,161.7076,161.8132,161.4526,161.8132,6361.0
2020-02-10 10:10:00,183.9,183.9,183.31,183.55,7099.0,161.7604,161.7604,161.2415,161.4526,7099.0
2020-02-10 10:20:00,183.55,183.76,183.43,183.51,9962.0,161.4526,161.6373,161.347,161.4174,9962.0
2020-02-10 10:30:00,183.51,183.83,183.47,183.74,11058.0,161.4174,161.6989,161.3822,161.6197,11058.0
2020-02-10 10:40:00,183.72,183.83,183.54,183.78,14491.0,161.6021,161.6989,161.4438,161.6549,14491.0
2020-02-10 10:50:00,183.63,183.63,183.33,183.46,5353.0,161.5229,161.5229,161.259,161.3734,5353.0
2020-02-10 11:00:00,183.5,183.5,183.24,183.38,7463.0,161.4086,161.4086,161.1799,161.303,7463.0
2020-02-10 11:10:00,183.33,183.35,183.13,183.17,7273.0,161.259,161.2766,161.0831,161.1183,7273.0
2020-02-10 11:20:00,183.19,183.36,183.09,183.19,4450.0,161.1359,161.2854,161.0479,161.1359,4450.0
2020-02-10 11:30:00,183.2,183.2,182.8,182.91,11570.0,161.1447,161.1447,160.7929,160.8896,11570.0
2020-02-10 11:40:00,182.84,183.2,182.8,183.19,6970.0,160.828,161.1447,160.7929,161.1359,6970.0
2020-02-10 11:50:00,183.04,183.06,182.86,183.02,4350.0,161.004,161.0216,160.8456,160.9864,4350.0
2020-02-10 12:00:00,182.95,183.03,182.57,182.64,21645.0,160.9248,160.9952,160.5905,160.6521,21645.0
2020-02-10 12:10:00,182.65,182.74,182.47,182.52,9699.0,160.6609,160.7401,160.5026,160.5466,9699.0
2020-02-10 12:20:00,182.49,182.68,182.48,182.57,10974.0,160.5202,160.6873,160.5114,160.5905,10974.0
2020-02-10 12:30:00,182.61,182.62,182.29,182.42,9191.0,160.6257,160.6345,160.3443,160.4586,9191.0
2020-02-10 12:40:00,182.43,182.59,182.41,182.5,10436.0,160.4674,160.6081,160.4498,160.529,10436.0
2020-02-10 12:50:00,182.48,182.56,182.3,182.37,11267.0,160.5114,160.5817,160.353,160.4146,11267.0
2020-02-10 13:00:00,182.39,182.42,182.18,182.38,15182.0,160.4322,160.4586,160.2475,160.4234,15182.0
2020-02-10 13:10:00,182.41,182.47,182.27,182.31,16766.0,160.4498,160.5026,160.3267,160.3618,16766.0
2020-02-10 13:20:00,182.29,182.61,182.29,182.38,11849.0,160.3443,160.6257,160.3443,160.4234,11849.0
2020-02-10 13:30:00,182.36,182.73,182.34,182.65,20694.0,160.4058,160.7313,160.3882,160.6609,20694.0
2020-02-10 13:40:00,182.65,182.74,182.63,182.68,11619.0,160.6609,160.7401,160.6433,160.6873,11619.0
2020-02-10 13:50:00,182.68,182.71,182.56,182.6,10588.0,160.6873,160.7137,160.5817,160.6169,10588.0
2020-02-10 14:00:00,182.62,182.62,182.45,182.51,8311.0,160.6345,160.6345,160.485,160.5378,8311.0
2020-02-10 14:10:00,182.54,182.57,182.46,182.46,8023.0,160.5642,160.5905,160.4938,160.4938,8023.0
2020-02-10 14:20:00,182.44,182.58,182.44,182.56,13808.0,160.4762,160.5993,160.4762,160.5817,13808.0
2020-02-10 14:30:00,182.56,182.61,182.45,182.52,17198.0,160.5817,160.6257,160.485,160.5466,17198.0
2020-02-10 14:40:00,182.5,182.66,182.5,182.62,10465.0,160.529,160.6697,160.529,160.6345,10465.0
2020-02-10 14:50:00,182.68,183.01,182.68,182.99,11483.0,160.6873,160.9776,160.6873,160.96,11483.0
2020-02-10 15:00:00,182.98,183.23,182.88,183.22,14162.0,160.9512,161.1711,160.8632,161.1623,14162.0
2020-02-10 15:10:00,183.24,183.53,183.24,183.33,11237.0,161.1799,161.435,161.1799,161.259,11237.0
2020-02-10 15:20:00,183.35,183.68,183.35,183.64,10490.0,161.2766,161.5669,161.2766,161.5317,10490.0
2020-02-10 15:30:00,183.64,183.82,183.45,183.78,16465.0,161.5317,161.6901,161.3646,161.6549,16465.0
2020-02-10 15:40:00,183.78,183.94,183.69,183.69,22206.0,161.6549,161.7956,161.5757,161.5757,22206.0
2020-02-10 15:50:00,183.77,183.84,183.46,183.84,115155.0,161.6461,161.7076,161.3734,161.7076,115155.0
2020-02-11 09:30:00,184.79,185.97,184.55,185.92,34562.0,162.5433,163.5812,162.3322,163.5372,34562.0
2020-02-11 09:40:00,185.71,185.94,185.39,185.85,23219.0,163.3525,163.5548,163.071,163.4757,23219.0
2020-02-11 09:50:00,185.82,186.45,185.81,186.34,56999.0,163.4493,164.0034,163.4405,163.9067,56999.0
2020-02-11 10:00:00,186.34,187.0,186.33,186.96,30203.0,163.9067,164.4872,163.8979,164.452,30203.0
2020-02-11 10:10:00,186.99,187.31,186.75,186.84,35057.0,164.4784,164.7599,164.2673,164.3465,35057.0
2020-02-11 10:20:00,186.84,187.09,186.74,187.0,17612.0,164.3465,164.5664,164.2585,164.4872,17612.0
2020-02-11 10:30:00,186.98,187.16,186.81,186.97,32049.0,164.4696,164.628,164.3201,164.4608,32049.0
2020-02-11 10:40:00,187.05,187.27,186.93,186.97,11932.0,164.5312,164.7247,164.4256,164.4608,11932.0
2020-02-11 10:50:00,187.0,187.11,186.88,186.97,7409.0,164.4872,164.584,164.3817,164.4608,7409.0
2020-02-11 11:00:00,186.99,187.12,186.92,186.95,9642.0,164.4784,164.5928,164.4168,164.4432,9642.0
2020-02-11 11:10:00,186.94,186.97,186.47,186.68,10842.0,164.4344,164.4608,164.021,164.2057,10842.0
2020-02-11 11:20:00,186.62,186.69,186.36,186.46,6419.0,164.153,164.2145,163.9243,164.0122,6419.0
2020-02-11 11:30:00,186.45,186.45,186.19,186.32,5852.0,164.0034,164.0034,163.7747,163.8891,5852.0
2020-02-11 11:40:00,186.28,186.69,186.27,186.68,5780.0,163.8539,164.2145,163.8451,164.2057,5780.0
2020-02-11 11:50:00,186.65,186.76,186.52,186.55,6195.0,164.1794,164.2761,164.065,164.0914,6195.0
2020-02-11 12:00:00,186.4,186.95,186.4,186.94,19450.0,163.9595,164.4432,163.9595,164.4344,19450.0
2020-02-11 12:10:00,186.92,187.17,186.86,187.17,8648.0,164.4168,164.6368,164.3641,164.6368,8648.0
2020-02-11 12:20:00,187.14,187.25,187.02,187.25,3921.0,164.6104,164.7071,164.5048,164.7071,3921.0
2020-02-11 12:30:00,187.19,187.27,187.09,187.26,5535.0,164.6543,164.7247,164.5664,164.7159,5535.0
2020-02-11 12:40:00,187.29,187.29,187.0,187.02,4166.0,164.7423,164.7423,164.4872,164.5048,4166.0
2020-02-11 12:50:00,186.97,187.23,186.97,187.21,4753.0,164.4608,164.6895,164.4608,164.6719,4753.0
2020-02-11 13:00:00,187.28,187.41,187.1,187.38,9260.0,164.7335,164.8479,164.5752,164.8215,9260.0
2020-02-11 13:10:00,187.37,187.43,187.26,187.36,6285.0,164.8127,164.8655,164.7159,164.8039,6285.0
2020-02-11 13:20:00,187.35,187.52,187.14,187.49,8314.0,164.7951,164.9446,164.6104,164.9182,8314.0
2020-02-11 13:30:00,187.53,187.56,187.37,187.4,9697.0,164.9534,164.9798,164.8127,164.8391,9697.0
2020-02-11 13:40:00,187.41,187.62,187.4,187.52,6437.0,164.8479,165.0326,164.8391,164.9446,6437.0
2020-02-11 13:50:00,187.54,187.68,187.35,187.63,9102.0,164.9622,165.0854,164.7951,165.0414,9102.0
2020-02-11 14:00:00,187.66,187.66,187.3,187.48,11391.0,165.0678,165.0678,164.7511,164.9094,11391.0
2020-02-11 14:10:00,187.52,187.64,187.39,187.53,17593.0,164.9446,165.0502,164.8303,164.9534,17593.0
2020-02-11 14:20:00,187.49,187.53,187.16,187.53,10382.0,164.9182,164.9534,164.628,164.9534,10382.0
2020-02-11 14:30:00,187.54,187.7,187.42,187.54,9948.0,164.9622,165.1029,164.8567,164.9622,9948.0
2020-02-11 14:40:00,187.55,187.59,187.37,187.53,6224.0,164.971,165.0062,164.8127,164.9534,6224.0
2020-02-11 14:50:00,187.55,187.6,187.34,187.44,8502.0,164.971,165.015,164.7863,164.8742,8502.0
2020-02-11 15:00:00,187.46,187.5,187.19,187.29,15812.0,164.8918,164.927,164.6543,164.7423,15812.0
2020-02-11 15:10:00,187.29,187.43,187.21,187.27,22656.0,164.7423,164.8655,164.6719,164.7247,22656.0
2020-02-11 15:20:00,187.3,187.47,187.22,187.42,16917.0,164.7511,164.9006,164.6807,164.8567,16917.0
2020-02-11 15:30:00,187.45,187.55,187.25,187.3,26993.0,164.883,164.971,164.7071,164.7511,26993.0
2020-02-11 15:40:00,187.3,187.45,186.9,187.01,32434.0,164.7511,164.883,164.3993,164.496,32434.0
2020-02-11 15:50:00,186.96,187.41,186.96,187.13,90110.0,164.452,164.8479,164.452,164.6016,90110.0
2020-02-12 09:30:00,187.76,189.0,187.16,188.67,54365.0,165.1557,166.2464,164.628,165.9562,54365.0
2020-02-12 09:40:00,188.51,188.72,188.32,188.47,19211.0,165.8154,166.0001,165.6483,165.7802,19211.0
2020-02-12 09:50:00,188.53,188.98,188.53,188.98,16706.0,165.833,166.2288,165.833,166.2288,16706.0
2020-02-12 10:00:00,188.97,189.23,188.2,188.39,36614.0,166.2201,166.4488,165.5428,165.7099,36614.0
2020-02-12 10:10:00,188.27,188.5,188.19,188.48,6331.0,165.6043,165.8066,165.534,165.789,6331.0
2020-02-12 10:20:00,188.44,188.83,188.3,188.81,6584.0,165.7539,166.0969,165.6307,166.0793,6584.0
2020-02-12 10:30:00,188.9,189.32,188.78,189.28,15612.0,166.1585,166.5279,166.0529,166.4927,15612.0
2020-02-12 10:40:00,189.28,189.39,189.16,189.25,9079.0,166.4927,166.5895,166.3872,166.4663,9079.0
2020-02-12 10:50:00,189.27,189.31,188.5,188.51,9695.0,166.4839,166.5191,165.8066,165.8154,9695.0
2020-02-12 11:00:00,188.51,188.71,188.3,188.63,7060.0,165.8154,165.9914,165.6307,165.921,7060.0
2020-02-12 11:10:00,188.66,188.91,188.6,188.86,11531.0,165.9474,166.1673,165.8946,166.1233,11531.0
2020-02-12 11:20:00,188.86,189.27,188.86,189.27,6631.0,166.1233,166.4839,166.1233,166.4839,6631.0
2020-02-12 11:30:00,189.3,189.44,189.16,189.18,11742.0,166.5103,166.6335,166.3872,166.4048,11742.0
2020-02-12 11:40:00,189.15,189.2,189.0,189.17,10465.0,166.3784,166.4224,166.2464,166.396,10465.0
2020-02-12 11:50:00,189.18,189.23,189.02,189.14,4444.0,166.4048,166.4488,166.264,166.3696,4444.0
2020-02-12 12:00:00,189.15,189.23,189.01,189.01,4301.0,166.3784,166.4488,166.2552,166.2552,4301.0
2020-02-12 12:10:00,189.0,189.03,188.73,188.8,4526.0,166.2464,166.2728,166.0089,166.0705,4526.0
2020-02-12 12:20:00,188.78,188.87,188.64,188.8,5990.0,166.0529,166.1321,165.9298,166.0705,5990.0
2020-02-12 12:30:00,188.76,189.03,188.76,188.93,5542.0,166.0353,166.2728,166.0353,166.1849,5542.0
2020-02-12 12:40:00,188.91,188.95,188.79,188.9,2920.0,166.1673,166.2025,166.0617,166.1585,2920.0
2020-02-12 12:50:00,188.93,188.98,188.67,188.74,2756.0,166.1849,166.2288,165.9562,166.0177,2756.0
2020-02-12 13:00:00,188.77,188.81,188.67,188.72,4438.0,166.0441,166.0793,165.9562,166.0001,4438.0
2020-02-12 13:10:00,188.72,188.79,188.49,188.52,8099.0,166.0001,166.0617,165.7978,165.8242,8099.0
2020-02-12 13:20:00,188.49,188.57,188.34,188.44,2453.0,165.7978,165.8682,165.6659,165.7539,2453.0
2020-02-12 13:30:00,188.46,188.62,188.46,188.54,4709.0,165.7714,165.9122,165.7714,165.8418,4709.0
2020-02-12 13:40:00,188.51,188.71,188.51,188.66,13062.0,165.8154,165.9914,165.8154,165.9474,13062.0
2020-02-12 13:50:00,188.66,188.88,188.66,188.88,10483.0,165.9474,166.1409,165.9474,166.1409,10483.0
2020-02-12 14:00:00,188.84,189.35,188.84,189.33,10090.0,166.1057,166.5543,166.1057,166.5367,10090.0
2020-02-12 14:10:00,189.36,189.47,189.32,189.38,9295.0,166.5631,166.6599,166.5279,166.5807,9295.0
2020-02-12 14:20:00,189.38,189.4,189.12,189.12,5532.0,166.5807,166.5983,166.352,166.352,5532.0
2020-02-12 14:30:00,189.08,189.25,189.08,189.2,6257.0,166.3168,166.4663,166.3168,166.4224,6257.0
2020-02-12 14:40:00,189.17,189.3,188.98,189.3,14484.0,166.396,166.5103,166.2288,166.5103,14484.0
2020-02-12 14:50:00,189.33,189.33,189.12,189.19,3414.0,166.5367,166.5367,166.352,166.4136,3414.0
2020-02-12 15:00:00,189.18,189.29,189.13,189.13,6219.0,166.4048,166.5015,166.3608,166.3608,6219.0
2020-02-12 15:10:00,189.13,189.23,189.03,189.2,4673.0,166.3608,166.4488,166.2728,166.4224,4673.0
2020-02-12 15:20:00,189.21,189.35,189.17,189.28,8461.0,166.4312,166.5543,166.396,166.4927,8461.0
2020-02-12 15:30:00,189.28,189.61,189.22,189.61,17216.0,166.4927,166.783,166.44,166.783,17216.0
2020-02-12 15:40:00,189.61,189.83,189.58,189.76,24459.0,166.783,166.9765,166.7566,166.9149,24459.0
2020-02-12 15:50:00,189.78,190.05,189.59,189.69,62321.0,166.9325,167.17,166.7654,166.8534,62321.0
2020-02-13 09:30:00,188.63,189.29,188.0,189.12,21241.0,165.921,166.5015,165.3668,166.352,21241.0
2020-02-13 09:40:00,189.06,189.27,188.77,188.94,6043.0,166.2992,166.4839,166.0441,166.1937,6043.0
2020-02-13 09:50:00,188.86,189.35,188.71,188.77,15068.0,166.1233,166.5543,165.9914,166.0441,15068.0
2020-02-13 10:00:00,188.51,188.74,188.13,188.63,9271.0,165.8154,166.0177,165.4812,165.921,9271.0
2020-02-13 10:10:00,188.56,188.62,188.26,188.5,4235.0,165.8594,165.9122,165.5955,165.8066,4235.0
2020-02-13 10:20:00,188.47,188.53,188.24,188.32,4611.0,165.7802,165.833,165.5779,165.6483,4611.0
2020-02-13 10:30:00,188.32,188.55,187.88,188.12,26816.0,165.6483,165.8506,165.2613,165.4724,26816.0
2020-02-13 10:40:00,188.16,188.77,188.16,188.73,5826.0,165.5076,166.0441,165.5076,166.0089,5826.0
2020-02-13 10:50:00,188.76,188.96,188.69,188.86,5188.0,166.0353,166.2113,165.9738,166.1233,5188.0
2020-02-13 11:00:00,188.81,189.14,188.81,188.99,3534.0,166.0793,166.3696,166.0793,166.2376,3534.0
2020-02-13 11:10:00,189.0,189.02,188.74,188.88,4220.0,166.2464,166.264,166.0177,166.1409,4220.0
2020-02-13 11:20:00,188.91,189.28,188.85,189.21,12916.0,166.1673,166.4927,166.1145,166.4312,12916.0
2020-02-13 11:30:00,189.16,189.3,189.01,189.2,2603.0,166.3872,166.5103,166.2552,166.4224,2603.0
2020-02-13 11:40:00,189.21,189.36,188.87,188.87,7518.0,166.4312,166.5631,166.1321,166.1321,7518.0
2020-02-13 11:50:00,188.87,189.0,188.8,189.0,5239.0,166.1321,166.2464,166.0705,166.2464,5239.0
2020-02-13 12:00:00,188.94,189.28,188.94,189.28,4484.0,166.1937,166.4927,166.1937,166.4927,4484.0
2020-02-13 12:10:00,189.23,189.3,189.22,189.25,7135.0,166.4488,166.5103,166.44,166.4663,7135.0
2020-02-13 12:20:00,189.2,189.25,189.07,189.08,5050.0,166.4224,166.4663,166.308,166.3168,5050.0
2020-02-13 12:30:00,189.09,189.13,188.84,188.84,3607.0,166.3256,166.3608,166.1057,166.1057,3607.0
2020-02-13 12:40:00,188.87,188.87,188.71,188.79,4626.0,166.1321,166.1321,165.9914,166.0617,4626.0
2020-02-13 12:50:00,188.82,188.97,188.72,188.73,5098.0,166.0881,166.2201,166.0001,166.0089,5098.0
2020-02-13 13:00:00,188.7,188.71,188.46,188.47,4466.0,165.9826,165.9914,165.7714,165.7802,4466.0
2020-02-13 13:10:00,188.52,188.57,188.38,188.44,2614.0,165.8242,165.8682,165.7011,165.7539,2614.0
2020-02-13 13:20:00,188.48,188.54,188.38,188.5,24357.0,165.789,165.8418,165.7011,165.8066,24357.0
2020-02-13 13:30:00,188.53,188.54,188.45,188.53,5646.0,165.833,165.8418,165.7627,165.833,5646.0
2020-02-13 13:40:00,188.57,189.18,188.57,189.17,5130.0,165.8682,166.4048,165.8682,166.396,5130.0
2020-02-13 13:50:00,189.19,189.23,188.91,189.09,2830.0,166.4136,166.4488,166.1673,166.3256,2830.0
2020-02-13 14:00:00,189.06,189.26,189.05,189.12,2858.0,166.2992,166.4751,166.2904,166.352,2858.0
2020-02-13 14:10:00,189.08,189.11,188.94,189.08,14423.0,166.3168,166.3432,166.1937,166.3168,14423.0
2020-02-13 14:20:00,189.21,189.39,189.15,189.28,4621.0,166.4312,166.5895,166.3784,166.4927,4621.0
2020-02-13 14:30:00,189.25,189.31,189.21,189.3,2776.0,166.4663,166.5191,166.4312,166.5103,2776.0
2020-02-13 14:40:00,189.28,189.29,189.09,189.15,3654.0,166.4927,166.5015,166.3256,166.3784,3654.0
2020-02-13 14:50:00,189.15,189.55,189.15,189.55,5357.0,166.3784,166.7302,166.3784,166.7302,5357.0
2020-02-13 15:00:00,189.57,189.61,189.06,189.3,6440.0,166.7478,166.783,166.2992,166.5103,6440.0
2020-02-13 15:10:00,189.3,189.3,189.12,189.17,8620.0,166.5103,166.5103,166.352,166.396,8620.0
2020-02-13 15:20:00,189.17,189.36,189.17,189.35,10129.0,166.396,166.5631,166.396,166.5543,10129.0
2020-02-13 15:30:00,189.31,189.32,188.73,188.78,25989.0,166.5191,166.5279,166.0089,166.0529,25989.0
2020-02-13 15:40:00,188.78,188.89,188.62,188.86,10695.0,166.0529,166.1497,165.9122,166.1233,10695.0
2020-02-13 15:50:00,188.88,189.11,188.78,189.05,46963.0,166.1409,166.3432,166.0529,166.2904,46963.0
2020-02-14 09:30:00,189.0,189.0,187.95,188.16,27107.0,166.2464,166.2464,165.3228,165.5076,27107.0
2020-02-14 09:40:00,188.17,188.47,188.09,188.41,11757.0,165.5164,165.7802,165.446,165.7275,11757.0
2020-02-14 09:50:00,188.33,188.59,188.24,188.47,14237.0,165.6571,165.8858,165.5779,165.7802,14237.0
2020-02-14 10:00:00,188.48,188.52,188.11,188.47,17187.0,165.789,165.8242,165.4636,165.7802,17187.0
2020-02-14 10:10:00,188.48,188.48,188.17,188.3,7475.0,165.789,165.789,165.5164,165.6307,7475.0
2020-02-14 10:20:00,188.24,188.24,187.85,187.86,3490.0,165.5779,165.5779,165.2349,165.2437,3490.0
2020-02-14 10:30:00,187.85,188.07,187.78,187.84,4032.0,165.2349,165.4284,165.1733,165.2261,4032.0
2020-02-14 10:40:00,187.86,188.11,187.83,188.02,7587.0,165.2437,165.4636,165.2173,165.3844,7587.0
2020-02-14 10:50:00,188.0,188.14,187.96,188.04,4905.0,165.3668,165.49,165.3316,165.402,4905.0
2020-02-14 11:00:00,187.98,187.98,187.69,187.75,3105.0,165.3492,165.3492,165.0941,165.1469,3105.0
2020-02-14 11:10:00,187.68,187.86,187.68,187.82,7784.0,165.0854,165.2437,165.0854,165.2085,7784.0
2020-02-14 11:20:00,187.75,187.99,187.74,187.92,3731.0,165.1469,165.358,165.1381,165.2965,3731.0
2020-02-14 11:30:00,187.87,188.05,187.87,187.91,3120.0,165.2525,165.4108,165.2525,165.2877,3120.0
2020-02-14 11:40:00,187.85,187.9,187.57,187.57,5124.0,165.2349,165.2789,164.9886,164.9886,5124.0
2020-02-14 11:50:00,187.53,187.58,187.35,187.36,9708.0,164.9534,164.9974,164.7951,164.8039,9708.0
2020-02-14 12:00:00,187.34,187.38,187.1,187.14,11503.0,164.7863,164.8215,164.5752,164.6104,11503.0
2020-02-14 12:10:00,187.1,187.16,186.99,187.09,7044.0,164.5752,164.628,164.4784,164.5664,7044.0
2020-02-14 12:20:00,187.1,187.1,186.85,187.06,7544.0,164.5752,164.5752,164.3553,164.54,7544.0
2020-02-14 12:30:00,187.06,187.18,187.04,187.18,4868.0,164.54,164.6455,164.5224,164.6455,4868.0
2020-02-14 12:40:00,187.22,187.25,186.95,186.96,6890.0,164.6807,164.7071,164.4432,164.452,6890.0
2020-02-14 12:50:00,187.0,187.21,186.99,187.19,5573.0,164.4872,164.6719,164.4784,164.6543,5573.0
2020-02-14 13:00:00,187.14,187.22,186.7,186.7,11911.0,164.6104,164.6807,164.2233,164.2233,11911.0
2020-02-14 13:10:00,186.64,186.86,186.43,186.43,13431.0,164.1706,164.3641,163.9858,163.9858,13431.0
2020-02-14 13:20:00,186.46,186.72,186.35,186.35,14271.0,164.0122,164.2409,163.9155,163.9155,14271.0
2020-02-14 13:30:00,186.33,186.49,186.11,186.49,16118.0,163.8979,164.0386,163.7044,164.0386,16118.0
2020-02-14 13:40:00,186.39,186.4,186.17,186.25,7581.0,163.9507,163.9595,163.7571,163.8275,7581.0
2020-02-14 13:50:00,186.26,186.39,186.19,186.3,18525.0,163.8363,163.9507,163.7747,163.8715,18525.0
2020-02-14 14:00:00,186.28,186.58,186.27,186.52,9502.0,163.8539,164.1178,163.8451,164.065,9502.0
2020-02-14 14:10:00,186.54,186.62,186.13,186.31,10695.0,164.0826,164.153,163.722,163.8803,10695.0
2020-02-14 14:20:00,186.37,186.93,186.36,186.93,8673.0,163.9331,164.4256,163.9243,164.4256,8673.0
2020-02-14 14:30:00,186.87,187.2,186.84,187.03,5473.0,164.3729,164.6631,164.3465,164.5136,5473.0
2020-02-14 14:40:00,186.99,187.03,186.75,186.97,5535.0,164.4784,164.5136,164.2673,164.4608,5535.0
2020-02-14 14:50:00,186.95,186.99,186.82,186.88,10401.0,164.4432,164.4784,164.3289,164.3817,10401.0
2020-02-14 15:00:00,186.87,187.06,186.76,186.94,13567.0,164.3729,164.54,164.2761,164.4344,13567.0
2020-02-14 15:10:00,186.96,187.02,186.65,186.81,9216.0,164.452,164.5048,164.1794,164.3201,9216.0
2020-02-14 15:20:00,186.79,187.17,186.77,187.15,7186.0,164.3025,164.6368,164.2849,164.6192,7186.0
2020-02-14 15:30:00,187.12,187.42,187.09,187.42,11530.0,164.5928,164.8567,164.5664,164.8567,11530.0
2020-02-14 15:40:00,187.38,187.6,187.33,187.59,11264.0,164.8215,165.015,164.7775,165.0062,11264.0
2020-02-14 15:50:00,187.6,187.91,187.55,187.84,64029.0,165.015,165.2877,164.971,165.2261,64029.0
2020-02-18 09:30:00,187.5,187.54,186.39,186.8,24279.0,164.927,164.9622,163.9507,164.3113,24279.0
2020-02-18 09:40:00,186.8,187.32,186.79,187.31,4955.0,164.3113,164.7687,164.3025,164.7599,4955.0
2020-02-18 09:50:00,187.22,187.26,186.73,186.81,9104.0,164.6807,164.7159,164.2497,164.3201,9104.0
2020-02-18 10:00:00,186.96,187.07,186.64,186.73,11697.0,164.452,164.5488,164.1706,164.2497,11697.0
2020-02-18 10:10:00,186.61,186.9,186.35,186.68,12218.0,164.1442,164.3993,163.9155,164.2057,12218.0
2020-02-18 10:20:00,186.73,186.79,185.95,185.95,13254.0,164.2497,164.3025,163.5636,163.5636,13254.0
2020-02-18 10:30:00,185.98,186.58,185.84,186.48,9053.0,163.59,164.1178,163.4669,164.0298,9053.0
2020-02-18 10:40:00,186.5,187.02,186.33,186.85,4652.0,164.0474,164.5048,163.8979,164.3553,4652.0
2020-02-18 10:50:00,186.74,186.85,186.39,186.45,4430.0,164.2585,164.3553,163.9507,164.0034,4430.0
2020-02-18 11:00:00,186.55,186.55,185.94,186.05,8318.0,164.0914,164.0914,163.5548,163.6516,8318.0
2020-02-18 11:10:00,186.07,186.11,185.38,185.4,16465.0,163.6692,163.7044,163.0622,163.0798,16465.0
2020-02-18 11:20:00,185.4,185.71,185.28,185.4,8972.0,163.0798,163.3525,162.9743,163.0798,8972.0
2020-02-18 11:30:00,185.48,185.7,185.39,185.51,11434.0,163.1502,163.3437,163.071,163.1766,11434.0
2020-02-18 11:40:00,185.45,185.57,185.32,185.47,8998.0,163.1238,163.2294,163.0095,163.1414,8998.0
2020-02-18 11:50:00,185.46,185.75,185.32,185.35,6318.0,163.1326,163.3877,163.0095,163.0359,6318.0
2020-02-18 12:00:00,185.4,185.8,185.27,185.8,5851.0,163.0798,163.4317,162.9655,163.4317,5851.0
2020-02-18 12:10:00,185.91,185.95,185.74,185.92,6721.0,163.5284,163.5636,163.3789,163.5372,6721.0
2020-02-18 12:20:00,185.89,185.99,185.88,185.97,4866.0,163.5109,163.5988,163.5021,163.5812,4866.0
2020-02-18 12:30:00,186.0,186.31,186.0,186.24,5622.0,163.6076,163.8803,163.6076,163.8187,5622.0
2020-02-18 12:40:00,186.21,186.32,186.08,186.32,16361.0,163.7923,163.8891,163.678,163.8891,16361.0
2020-02-18 12:50:00,186.31,186.52,186.2,186.29,5428.0,163.8803,164.065,163.7835,163.8627,5428.0
2020-02-18 13:00:00,186.38,186.91,186.38,186.91,7674.0,163.9419,164.4081,163.9419,164.4081,7674.0
2020-02-18 13:10:00,186.88,186.89,186.62,186.68,10548.0,164.3817,164.3905,164.153,164.2057,10548.0
2020-02-18 13:20:00,186.65,186.74,186.59,186.72,6032.0,164.1794,164.2585,164.1266,164.2409,6032.0
2020-02-18 13:30:00,186.72,186.88,186.58,186.64,5212.0,164.2409,164.3817,164.1178,164.1706,5212.0
2020-02-18 13:40:00,186.59,186.61,186.39,186.56,3560.0,164.1266,164.1442,163.9507,164.1002,3560.0
2020-02-18 13:50:00,186.59,186.79,186.55,186.72,7345.0,164.1266,164.3025,164.0914,164.2409,7345.0
2020-02-18 14:00:00,186.76,186.85,186.64,186.65,3249.0,164.2761,164.3553,164.1706,164.1794,3249.0
2020-02-18 14:10:00,186.62,186.94,186.62,186.87,5432.0,164.153,164.4344,164.153,164.3729,5432.0
2020-02-18 14:20:00,186.87,187.32,186.81,187.18,7764.0,164.3729,164.7687,164.3201,164.6455,7764.0
2020-02-18 14:30:00,187.14,187.25,187.07,187.19,7378.0,164.6104,164.7071,164.5488,164.6543,7378.0
2020-02-18 14:40:00,187.24,187.38,187.19,187.26,8545.0,164.6983,164.8215,164.6543,164.7159,8545.0
2020-02-18 14:50:00,187.24,187.27,186.98,187.06,6364.0,164.6983,164.7247,164.4696,164.54,6364.0
2020-02-18 15:00:00,187.14,187.18,186.89,186.95,6777.0,164.6104,164.6455,164.3905,164.4432,6777.0
2020-02-18 15:10:00,187.01,187.3,186.97,187.08,8917.0,164.496,164.7511,164.4608,164.5576,8917.0
2020-02-18 15:20:00,187.05,187.09,186.81,186.84,6378.0,164.5312,164.5664,164.3201,164.3465,6378.0
2020-02-18 15:30:00,186.85,186.86,186.52,186.53,12905.0,164.3553,164.3641,164.065,164.0738,12905.0
2020-02-18 15:40:00,186.52,186.63,186.26,186.26,16873.0,164.065,164.1618,163.8363,163.8363,16873.0
2020-02-18 15:50:00,186.32,186.58,186.3,186.48,46088.0,163.8891,164.1178,163.8715,164.0298,46088.0
2020-02-19 09:30:00,186.92,187.12,186.27,187.12,20202.0,164.4168,164.5928,163.8451,164.5928,20202.0
2020-02-19 09:40:00,187.02,187.34,186.9,187.3,7456.0,164.5048,164.7863,164.3993,164.7511,7456.0
2020-02-19 09:50:00,187.3,187.56,187.21,187.21,9245.0,164.7511,164.9798,164.6719,164.6719,9245.0
2020-02-19 10:00:00,187.21,187.75,187.16,187.7,8655.0,164.6719,165.1469,164.628,165.1029,8655.0
2020-02-19 10:10:00,187.71,187.79,187.39,187.56,23810.0,165.1117,165.1821,164.8303,164.9798,23810.0
2020-02-19 10:20:00,187.56,187.72,187.47,187.56,29619.0,164.9798,165.1205,164.9006,164.9798,29619.0
2020-02-19 10:30:00,187.57,187.9,187.53,187.82,7643.0,164.9886,165.2789,164.9534,165.2085,7643.0
2020-02-19 10:40:00,187.82,187.98,187.82,187.95,6332.0,165.2085,165.3492,165.2085,165.3228,6332.0
2020-02-19 10:50:00,187.96,188.09,187.82,188.01,9412.0,165.3316,165.446,165.2085,165.3756,9412.0
2020-02-19 11:00:00,188.01,188.01,187.64,187.69,7811.0,165.3756,165.3756,165.0502,165.0941,7811.0
2020-02-19 11:10:00,187.78,188.02,187.78,187.97,10491.0,165.1733,165.3844,165.1733,165.3404,10491.0
2020-02-19 11:20:00,188.03,188.04,187.85,188.01,13052.0,165.3932,165.402,165.2349,165.3756,13052.0
2020-02-19 11:30:00,188.03,188.03,187.77,187.86,7609.0,165.3932,165.3932,165.1645,165.2437,7609.0
2020-02-19 11:40:00,187.9,187.9,187.61,187.71,8346.0,165.2789,165.2789,165.0238,165.1117,8346.0
2020-02-19 11:50:00,187.69,187.69,187.42,187.42,5509.0,165.0941,165.0941,164.8567,164.8567,5509.0
2020-02-19 12:00:00,187.44,187.52,187.35,187.42,7492.0,164.8742,164.9446,164.7951,164.8567,7492.0
2020-02-19 12:10:00,187.38,187.75,187.36,187.75,23975.0,164.8215,165.1469,164.8039,165.1469,23975.0
2020-02-19 12:20:00,187.75,187.76,187.58,187.65,12745.0,165.1469,165.1557,164.9974,165.059,12745.0
2020-02-19 12:30:00,187.63,187.96,187.54,187.95,31259.0,165.0414,165.3316,164.9622,165.3228,31259.0
2020-02-19 12:40:00,187.95,188.1,187.95,188.06,11524.0,165.3228,165.4548,165.3228,165.4196,11524.0
2020-02-19 12:50:00,188.06,188.07,187.86,188.0,24459.0,165.4196,165.4284,165.2437,165.3668,24459.0
2020-02-19 13:00:00,187.95,188.09,187.92,188.03,10250.0,165.3228,165.446,165.2965,165.3932,10250.0
2020-02-19 13:10:00,188.02,188.06,187.91,188.02,19220.0,165.3844,165.4196,165.2877,165.3844,19220.0
2020-02-19 13:20:00,188.02,188.19,187.92,188.12,11504.0,165.3844,165.534,165.2965,165.4724,11504.0
2020-02-19 13:30:00,188.12,188.13,187.93,187.99,9279.0,165.4724,165.4812,165.3053,165.358,9279.0
2020-02-19 13:40:00,187.99,188.04,187.82,187.88,12377.0,165.358,165.402,165.2085,165.2613,12377.0
2020-02-19 13:50:00,187.88,187.98,187.72,187.78,43330.0,165.2613,165.3492,165.1205,165.1733,43330.0
2020-02-19 14:00:00,187.82,187.86,187.53,187.71,23410.0,165.2085,165.2437,164.9534,165.1117,23410.0
2020-02-19 14:10:00,187.78,187.84,187.65,187.71,8477.0,165.1733,165.2261,165.059,165.1117,8477.0
2020-02-19 14:20:00,187.7,187.7,187.34,187.46,6740.0,165.1029,165.1029,164.7863,164.8918,6740.0
2020-02-19 14:30:00,187.43,187.7,187.41,187.7,7188.0,164.8655,165.1029,164.8479,165.1029,7188.0
2020-02-19 14:40:00,187.65,187.94,187.65,187.94,9553.0,165.059,165.3141,165.059,165.3141,9553.0
2020-02-19 14:50:00,187.95,188.04,187.62,187.62,11537.0,165.3228,165.402,165.0326,165.0326,11537.0
2020-02-19 15:00:00,187.57,187.66,187.48,187.52,9304.0,164.9886,165.0678,164.9094,164.9446,9304.0
2020-02-19 15:10:00,187.5,187.53,187.3,187.52,8837.0,164.927,164.9534,164.7511,164.9446,8837.0
2020-02-19 15:20:00,187.53,187.53,187.35,187.4,9812.0,164.9534,164.9534,164.7951,164.8391,9812.0
2020-02-19 15:30:00,187.42,187.62,187.41,187.5,19201.0,164.8567,165.0326,164.8479,164.927,19201.0
2020-02-19 15:40:00,187.49,187.61,187.41,187.5,24941.0,164.9182,165.0238,164.8479,164.927,24941.0
2020-02-19 15:50:00,187.4,187.75,187.34,187.56,78173.0,164.8391,165.1469,164.7863,164.9798,78173.0
2020-02-20 09:30:00,187.22,188.62,187.09,188.44,21650.0,164.6807,165.9122,164.5664,165.7539,21650.0
2020-02-20 09:40:00,188.61,188.66,188.06,188.06,11219.0,165.9034,165.9474,165.4196,165.4196,11219.0
2020-02-20 09:50:00,188.24,188.98,188.24,188.92,13567.0,165.5779,166.2288,165.5779,166.1761,13567.0
2020-02-20 10:00:00,188.86,190.04,188.78,189.87,25090.0,166.1233,167.1612,166.0529,167.0117,25090.0
2020-02-20 10:10:00,189.89,190.39,189.89,190.24,11221.0,167.0293,167.4691,167.0293,167.3372,11221.0
2020-02-20 10:20:00,190.39,190.49,189.86,190.05,20372.0,167.4691,167.5571,167.0029,167.17,20372.0
2020-02-20 10:30:00,190.05,190.39,190.05,190.31,8058.0,167.17,167.4691,167.17,167.3987,8058.0
2020-02-20 10:40:00,190.34,190.8,190.34,190.59,13980.0,167.4251,167.8297,167.4251,167.645,13980.0
2020-02-20 10:50:00,190.58,190.71,190.24,190.3,5988.0,167.6362,167.7506,167.3372,167.3899,5988.0
2020-02-20 11:00:00,190.31,190.33,190.07,190.13,7057.0,167.3987,167.4163,167.1876,167.2404,7057.0
2020-02-20 11:10:00,190.05,190.11,189.51,189.65,9055.0,167.17,167.2228,166.695,166.8182,9055.0
2020-02-20 11:20:00,189.62,190.04,189.37,189.49,19857.0,166.7918,167.1612,166.5719,166.6774,19857.0
2020-02-20 11:30:00,189.5,189.52,188.12,188.98,18200.0,166.6862,166.7038,165.4724,166.2288,18200.0
2020-02-20 11:40:00,188.96,189.24,188.74,189.22,16205.0,166.2113,166.4575,166.0177,166.44,16205.0
2020-02-20 11:50:00,189.22,189.81,189.11,189.53,10665.0,166.44,166.9589,166.3432,166.7126,10665.0
2020-02-20 12:00:00,189.42,189.43,188.93,188.98,9229.0,166.6159,166.6247,166.1849,166.2288,9229.0
2020-02-20 12:10:00,188.99,189.64,188.99,189.34,7991.0,166.2376,166.8094,166.2376,166.5455,7991.0
2020-02-20 12:20:00,189.29,189.46,189.11,189.37,8252.0,166.5015,166.6511,166.3432,166.5719,8252.0
2020-02-20 12:30:00,189.42,189.67,189.26,189.67,10624.0,166.6159,166.8358,166.4751,166.8358,10624.0
2020-02-20 12:40:00,189.73,189.87,189.54,189.82,8834.0,166.8886,167.0117,166.7214,166.9677,8834.0
2020-02-20 12:50:00,189.69,190.1,189.6,190.06,9428.0,166.8534,167.214,166.7742,167.1788,9428.0
2020-02-20 13:00:00,190.03,190.33,189.89,190.21,8738.0,167.1524,167.4163,167.0293,167.3108,8738.0
2020-02-20 13:10:00,190.2,190.82,190.19,190.53,22181.0,167.302,167.8473,167.2932,167.5922,22181.0
2020-02-20 13:20:00,190.54,190.64,190.44,190.58,8670.0,167.601,167.689,167.5131,167.6362,8670.0
2020-02-20 13:30:00,190.58,190.62,190.15,190.38,12484.0,167.6362,167.6714,167.258,167.4603,12484.0
2020-02-20 13:40:00,190.39,190.41,189.9,189.99,19800.0,167.4691,167.4867,167.0381,167.1173,19800.0
2020-02-20 13:50:00,190.0,190.29,189.98,190.01,9265.0,167.1261,167.3811,167.1085,167.1348,9265.0
2020-02-20 14:00:00,190.06,190.55,190.06,190.4,10979.0,167.1788,167.6098,167.1788,167.4779,10979.0
2020-02-20 14:10:00,190.48,190.63,190.26,190.31,14158.0,167.5483,167.6802,167.3547,167.3987,14158.0
2020-02-20 14:20:00,190.28,190.43,190.24,190.31,7419.0,167.3723,167.5043,167.3372,167.3987,7419.0
2020-02-20 14:30:00,190.42,190.85,190.41,190.76,11091.0,167.4955,167.8737,167.4867,167.7946,11091.0
2020-02-20 14:40:00,190.77,190.78,190.56,190.6,9073.0,167.8034,167.8121,167.6186,167.6538,9073.0
2020-02-20 14:50:00,190.63,190.65,190.46,190.54,14967.0,167.6802,167.6978,167.5307,167.601,14967.0
2020-02-20 15:00:00,190.55,190.55,190.34,190.35,16443.0,167.6098,167.6098,167.4251,167.4339,16443.0
2020-02-20 15:10:00,190.36,190.4,190.08,190.31,9524.0,167.4427,167.4779,167.1964,167.3987,9524.0
2020-02-20 15:20:00,190.31,190.56,190.29,190.5,16441.0,167.3987,167.6186,167.3811,167.5659,16441.0
2020-02-20 15:30:00,190.53,190.67,190.32,190.35,20208.0,167.5922,167.7154,167.4075,167.4339,20208.0
2020-02-20 15:40:00,190.43,190.57,190.05,190.09,30854.0,167.5043,167.6274,167.17,167.2052,30854.0
2020-02-20 15:50:00,190.1,190.27,190.0,190.02,136775.0,167.214,167.3635,167.1261,167.1436,136775.0
2020-02-21 09:30:00,188.76,189.79,188.76,189.05,54390.0,166.0353,166.9413,166.0353,166.2904,54390.0
2020-02-21 09:40:00,188.87,188.97,188.23,188.28,8361.0,166.1321,166.2201,165.5691,165.6131,8361.0
2020-02-21 09:50:00,188.46,189.23,188.31,189.12,9084.0,165.7714,166.4488,165.6395,166.352,9084.0
2020-02-21 10:00:00,189.04,189.27,188.59,188.89,26650.0,166.2816,166.4839,165.8858,166.1497,26650.0
2020-02-21 10:10:00,188.84,189.01,188.54,189.01,14389.0,166.1057,166.2552,165.8418,166.2552,14389.0
2020-02-21 10:20:00,189.0,189.38,188.98,189.23,49819.0,166.2464,166.5807,166.2288,166.4488,49819.0
2020-02-21 10:30:00,189.15,189.15,188.25,188.54,29217.0,166.3784,166.3784,165.5867,165.8418,29217.0
2020-02-21 10:40:00,188.37,188.79,188.14,188.68,13362.0,165.6923,166.0617,165.49,165.965,13362.0
2020-02-21 10:50:00,188.65,189.13,188.6,189.1,6308.0,165.9386,166.3608,165.8946,166.3344,6308.0
2020-02-21 11:00:00,189.14,189.35,188.97,189.29,10759.0,166.3696,166.5543,166.2201,166.5015,10759.0
2020-02-21 11:10:00,189.28,189.31,189.04,189.04,6875.0,166.4927,166.5191,166.2816,166.2816,6875.0
2020-02-21 11:20:00,189.03,189.55,188.96,189.55,18652.0,166.2728,166.7302,166.2113,166.7302,18652.0
2020-02-21 11:30:00,189.46,189.75,189.45,189.75,9412.0,166.6511,166.9061,166.6423,166.9061,9412.0
2020-02-21 11:40:00,189.68,189.81,189.39,189.51,12441.0,166.8446,166.9589,166.5895,166.695,12441.0
2020-02-21 11:50:00,189.59,189.8,189.55,189.67,15557.0,166.7654,166.9501,166.7302,166.8358,15557.0
2020-02-21 12:00:00,189.66,189.9,189.5,189.5,13581.0,166.827,167.0381,166.6862,166.6862,13581.0
2020-02-21 12:10:00,189.55,189.73,189.55,189.67,3557.0,166.7302,166.8886,166.7302,166.8358,3557.0
2020-02-21 12:20:00,189.71,189.79,189.6,189.7,6909.0,166.871,166.9413,166.7742,166.8622,6909.0
2020-02-21 12:30:00,189.69,189.79,189.52,189.64,6026.0,166.8534,166.9413,166.7038,166.8094,6026.0
2020-02-21 12:40:00,189.66,189.76,189.42,189.44,8803.0,166.827,166.9149,166.6159,166.6335,8803.0
2020-02-21 12:50:00,189.41,189.42,189.26,189.36,6800.0,166.6071,166.6159,166.4751,166.5631,6800.0
2020-02-21 13:00:00,189.41,189.64,189.35,189.48,6344.0,166.6071,166.8094,166.5543,166.6687,6344.0
2020-02-21 13:10:00,189.48,189.54,189.31,189.52,3900.0,166.6687,166.7214,166.5191,166.7038,3900.0
2020-02-21 13:20:00,189.49,189.53,189.33,189.36,10870.0,166.6774,166.7126,166.5367,166.5631,10870.0
2020-02-21 13:30:00,189.33,189.4,188.95,189.01,5657.0,166.5367,166.5983,166.2025,166.2552,5657.0
2020-02-21 13:40:00,189.07,189.37,189.07,189.12,5835.0,166.308,166.5719,166.308,166.352,5835.0
2020-02-21 13:50:00,189.16,189.16,188.62,188.86,9682.0,166.3872,166.3872,165.9122,166.1233,9682.0
2020-02-21 14:00:00,188.74,189.14,188.74,189.13,5432.0,166.0177,166.3696,166.0177,166.3608,5432.0
2020-02-21 14:10:00,189.16,189.19,188.92,189.1,13245.0,166.3872,166.4136,166.1761,166.3344,13245.0
2020-02-21 14:20:00,189.22,189.36,188.99,189.36,8757.0,166.44,166.5631,166.2376,166.5631,8757.0
2020-02-21 14:30:00,189.38,189.51,189.05,189.09,7582.0,166.5807,166.695,166.2904,166.3256,7582.0
2020-02-21 14:40:00,189.05,189.27,188.97,189.0,10577.0,166.2904,166.4839,166.2201,166.2464,10577.0
2020-02-21 14:50:00,189.02,189.26,189.02,189.16,9070.0,166.264,166.4751,166.264,166.3872,9070.0
2020-02-21 15:00:00,189.16,189.22,188.91,189.11,10045.0,166.3872,166.44,166.1673,166.3432,10045.0
2020-02-21 15:10:00,189.17,189.35,189.06,189.21,9596.0,166.396,166.5543,166.2992,166.4312,9596.0
2020-02-21 15:20:00,189.19,189.37,189.14,189.31,13582.0,166.4136,166.5719,166.3696,166.5191,13582.0
2020-02-21 15:30:00,189.28,189.52,189.17,189.52,16328.0,166.4927,166.7038,166.396,166.7038,16328.0
2020-02-21 15:40:00,189.48,189.78,189.48,189.59,44398.0,166.6687,166.9325,166.6687,166.7654,44398.0
2020-02-21 15:50:00,189.56,189.87,189.5,189.59,68564.0,166.739,167.0117,166.6862,166.7654,68564.0
2020-02-24 09:30:00,183.79,184.75,183.0,183.88,81702.0,161.6637,162.5081,160.9688,161.7428,81702.0
2020-02-24 09:40:00,183.83,184.37,183.4,183.92,24718.0,161.6989,162.1738,161.3206,161.778,24718.0
2020-02-24 09:50:00,183.91,184.01,182.63,182.91,66026.0,161.7692,161.8572,160.6433,160.8896,66026.0
2020-02-24 10:00:00,182.85,183.42,182.3,182.59,121387.0,160.8368,161.3382,160.353,160.6081,121387.0
2020-02-24 10:10:00,182.52,183.44,182.51,182.93,31748.0,160.5466,161.3558,160.5378,160.9072,31748.0
2020-02-24 10:20:00,182.9,183.08,182.44,182.78,22286.0,160.8808,161.0391,160.4762,160.7753,22286.0
2020-02-24 10:30:00,182.71,182.77,182.12,182.28,32582.0,160.7137,160.7665,160.1947,160.3355,32582.0
2020-02-24 10:40:00,182.29,183.35,182.04,183.35,22250.0,160.3443,161.2766,160.1243,161.2766,22250.0
2020-02-24 10:50:00,183.34,183.67,183.24,183.65,18366.0,161.2678,161.5581,161.1799,161.5405,18366.0
2020-02-24 11:00:00,183.66,183.76,182.9,183.06,15474.0,161.5493,161.6373,160.8808,161.0216,15474.0
2020-02-24 11:10:00,183.18,183.6,183.14,183.55,18835.0,161.1271,161.4965,161.0919,161.4526,18835.0
2020-02-24 11:20:00,183.55,183.6,183.26,183.36,19448.0,161.4526,161.4965,161.1975,161.2854,19448.0
2020-02-24 11:30:00,183.42,183.6,183.03,183.32,14919.0,161.3382,161.4965,160.9952,161.2503,14919.0
2020-02-24 11:40:00,183.21,183.22,182.41,182.58,18486.0,161.1535,161.1623,160.4498,160.5993,18486.0
2020-02-24 11:50:00,182.61,183.11,182.45,182.79,15484.0,160.6257,161.0655,160.485,160.7841,15484.0
2020-02-24 12:00:00,182.72,182.8,182.47,182.49,16093.0,160.7225,160.7929,160.5026,160.5202,16093.0
2020-02-24 12:10:00,182.52,182.67,182.35,182.67,9435.0,160.5466,160.6785,160.397,160.6785,9435.0
2020-02-24 12:20:00,182.69,182.91,182.6,182.67,10898.0,160.6961,160.8896,160.6169,160.6785,10898.0
2020-02-24 12:30:00,182.64,183.0,182.51,183.0,13576.0,160.6521,160.9688,160.5378,160.9688,13576.0
2020-02-24 12:40:00,183.01,183.02,182.5,182.59,14187.0,160.9776,160.9864,160.529,160.6081,14187.0
2020-02-24 12:50:00,182.62,182.69,182.47,182.62,17300.0,160.6345,160.6961,160.5026,160.6345,17300.0
2020-02-24 13:00:00,182.5,182.59,182.15,182.37,22006.0,160.529,160.6081,160.2211,160.4146,22006.0
2020-02-24 13:10:00,182.38,182.46,181.97,182.2,17458.0,160.4234,160.4938,160.0628,160.2651,17458.0
2020-02-24 13:20:00,182.3,183.1,182.3,183.1,13703.0,160.353,161.0567,160.353,161.0567,13703.0
2020-02-24 13:30:00,183.16,183.53,183.06,183.46,12430.0,161.1095,161.435,161.0216,161.3734,12430.0
2020-02-24 13:40:00,183.41,183.77,183.33,183.7,16126.0,161.3294,161.6461,161.259,161.5845,16126.0
2020-02-24 13:50:00,183.72,183.84,183.53,183.79,15553.0,161.6021,161.7076,161.435,161.6637,15553.0
2020-02-24 14:00:00,183.85,183.96,183.35,183.35,16206.0,161.7164,161.8132,161.2766,161.2766,16206.0
2020-02-24 14:10:00,183.47,183.55,183.28,183.28,14467.0,161.3822,161.4526,161.2151,161.2151,14467.0
2020-02-24 14:20:00,183.44,184.48,183.39,184.41,14632.0,161.3558,162.2706,161.3118,162.209,14632.0
2020-02-24 14:30:00,184.46,184.56,184.19,184.51,12138.0,162.253,162.341,162.0155,162.297,12138.0
2020-02-24 14:40:00,184.52,184.67,184.34,184.66,21442.0,162.3058,162.4377,162.1475,162.4289,21442.0
2020-02-24 14:50:00,184.67,185.15,184.58,184.86,19519.0,162.4377,162.8599,162.3586,162.6049,19519.0
2020-02-24 15:00:00,184.9,185.22,184.74,184.89,15271.0,162.64,162.9215,162.4993,162.6312,15271.0
2020-02-24 15:10:00,184.79,184.79,184.07,184.24,21938.0,162.5433,162.5433,161.91,162.0595,21938.0
2020-02-24 15:20:00,184.23,184.43,184.01,184.05,21891.0,162.0507,162.2266,161.8572,161.8924,21891.0
2020-02-24 15:30:00,184.06,184.35,183.69,183.76,34416.0,161.9012,162.1562,161.5757,161.6373,34416.0
2020-02-24 15:40:00,183.76,183.89,183.5,183.72,50460.0,161.6373,161.7516,161.4086,161.6021,50460.0
2020-02-24 15:50:00,183.64,183.64,182.97,183.14,80432.0,161.5317,161.5317,160.9424,161.0919,80432.0
2020-02-25 09:30:00,183.88,184.23,183.03,183.12,26449.0,161.7428,162.0507,160.9952,161.0743,26449.0
2020-02-25 09:40:00,183.02,183.39,182.3,182.62,20374.0,160.9864,161.3118,160.353,160.6345,20374.0
2020-02-25 09:50:00,182.57,183.36,182.29,183.31,15120.0,160.5905,161.2854,160.3443,161.2415,15120.0
2020-02-25 10:00:00,183.2,184.06,182.98,183.76,10386.0,161.1447,161.9012,160.9512,161.6373,10386.0
2020-02-25 10:10:00,183.71,183.71,182.48,182.48,19909.0,161.5933,161.5933,160.5114,160.5114,19909.0
2020-02-25 10:20:00,182.39,182.51,180.92,181.05,26578.0,160.4322,160.5378,159.1392,159.2535,26578.0
2020-02-25 10:30:00,181.06,182.02,180.92,181.92,22618.0,159.2623,160.1068,159.1392,160.0188,22618.0
2020-02-25 10:40:00,181.81,182.13,181.21,181.24,17649.0,159.922,160.2035,159.3943,159.4207,17649.0
2020-02-25 10:50:00,181.13,181.13,180.08,180.63,81038.0,159.3239,159.3239,158.4003,158.8841,81038.0
2020-02-25 11:00:00,180.72,181.12,180.14,180.39,35424.0,158.9633,159.3151,158.4531,158.673,35424.0
2020-02-25 11:10:00,180.46,180.9,179.89,180.05,38592.0,158.7346,159.1216,158.2332,158.3739,38592.0
2020-02-25 11:20:00,180.05,180.89,179.97,180.72,14460.0,158.3739,159.1128,158.3036,158.9633,14460.0
2020-02-25 11:30:00,180.8,181.26,180.59,180.7,16765.0,159.0336,159.4383,158.8489,158.9457,16765.0
2020-02-25 11:40:00,180.78,181.01,180.2,180.81,22173.0,159.016,159.2183,158.5059,159.0424,22173.0
2020-02-25 11:50:00,180.79,180.98,180.39,180.48,15854.0,159.0248,159.192,158.673,158.7522,15854.0
2020-02-25 12:00:00,180.63,180.7,180.22,180.52,13883.0,158.8841,158.9457,158.5235,158.7873,13883.0
2020-02-25 12:10:00,180.51,180.77,179.96,180.05,9321.0,158.7785,159.0072,158.2948,158.3739,9321.0
2020-02-25 12:20:00,179.94,180.13,179.77,180.11,13881.0,158.2772,158.4443,158.1276,158.4267,13881.0
2020-02-25 12:30:00,180.14,180.57,180.1,180.46,8624.0,158.4531,158.8313,158.4179,158.7346,8624.0
2020-02-25 12:40:00,180.4,180.4,179.41,179.68,11111.0,158.6818,158.6818,157.811,158.0485,11111.0
2020-02-25 12:50:00,179.73,180.0,179.54,179.6,16643.0,158.0924,158.3299,157.9253,157.9781,16643.0
2020-02-25 13:00:00,179.52,179.94,179.34,179.93,14599.0,157.9077,158.2772,157.7494,158.2684,14599.0
2020-02-25 13:10:00,180.05,180.11,179.02,179.45,19507.0,158.3739,158.4267,157.4679,157.8462,19507.0
2020-02-25 13:20:00,179.48,179.65,179.35,179.49,8704.0,157.8725,158.0221,157.7582,157.8813,8704.0
2020-02-25 13:30:00,179.49,179.49,179.08,179.1,14371.0,157.8813,157.8813,157.5207,157.5383,14371.0
2020-02-25 13:40:00,179.14,179.74,179.05,179.45,38223.0,157.5735,158.1012,157.4943,157.8462,38223.0
2020-02-25 13:50:00,179.44,179.71,179.09,179.2,19426.0,157.8374,158.0749,157.5295,157.6263,19426.0
2020-02-25 14:00:00,179.13,179.24,177.75,177.97,21931.0,157.5647,157.6614,156.3508,156.5443,21931.0
2020-02-25 14:10:00,178.14,178.99,177.95,178.2,22673.0,156.6939,157.4415,156.5267,156.7466,22673.0
2020-02-25 14:20:00,178.16,178.47,177.46,177.66,22923.0,156.7115,156.9841,156.0957,156.2717,22923.0
2020-02-25 14:30:00,177.63,178.03,177.2,177.25,29864.0,156.2453,156.5971,155.867,155.911,29864.0
2020-02-25 14:40:00,177.32,178.44,177.26,178.18,29308.0,155.9726,156.9577,155.9198,156.7291,29308.0
2020-02-25 14:50:00,178.17,178.74,177.93,178.14,33461.0,156.7203,157.2216,156.5091,156.6939,33461.0
2020-02-25 15:00:00,178.24,179.02,178.24,178.42,35862.0,156.7818,157.4679,156.7818,156.9402,35862.0
2020-02-25 15:10:00,178.51,178.52,177.8,178.17,29968.0,157.0193,157.0281,156.3948,156.7203,29968.0
2020-02-25 15:20:00,178.24,178.29,177.28,177.65,43980.0,156.7818,156.8258,155.9374,156.2629,43980.0
2020-02-25 15:30:00,177.6,177.6,176.62,177.25,66798.0,156.2189,156.2189,155.3569,155.911,66798.0
2020-02-25 15:40:00,177.25,178.64,177.22,178.06,65855.0,155.911,157.1337,155.8846,156.6235,65855.0
2020-02-25 15:50:00,178.05,178.05,177.21,177.56,149488.0,156.6147,156.6147,155.8758,156.1837,149488.0
2020-02-26 09:30:00,179.3,179.61,178.53,179.3,46694.0,157.7142,157.9869,157.0369,157.7142,46694.0
2020-02-26 09:40:00,179.41,179.76,178.78,178.98,31821.0,157.811,158.1188,157.2568,157.4327,31821.0
2020-02-26 09:50:00,178.96,179.07,177.85,178.02,31558.0,157.4151,157.5119,156.4388,156.5883,31558.0
2020-02-26 10:00:00,177.91,178.1,177.2,177.45,24291.0,156.4916,156.6587,155.867,156.0869,24291.0
2020-02-26 10:10:00,177.48,178.34,176.99,178.12,58331.0,156.1133,156.8698,155.6823,156.6763,58331.0
2020-02-26 10:20:00,178.12,178.83,177.68,178.21,21915.0,156.6763,157.3008,156.2892,156.7554,21915.0
2020-02-26 10:30:00,178.33,179.01,178.33,178.6,28818.0,156.861,157.4591,156.861,157.0985,28818.0
2020-02-26 10:40:00,178.62,179.45,178.61,178.91,65778.0,157.1161,157.8462,157.1073,157.3712,65778.0
2020-02-26 10:50:00,178.91,179.29,178.5,178.51,23765.0,157.3712,157.7054,157.0105,157.0193,23765.0
2020-02-26 11:00:00,178.51,178.63,178.18,178.39,29576.0,157.0193,157.1249,156.7291,156.9138,29576.0
2020-02-26 11:10:00,178.4,179.27,178.29,179.09,23491.0,156.9226,157.6878,156.8258,157.5295,23491.0
2020-02-26 11:20:00,179.15,180.0,179.07,179.88,27421.0,157.5823,158.3299,157.5119,158.2244,27421.0
2020-02-26 11:30:00,179.86,179.95,179.25,179.76,21522.0,158.2068,158.286,157.6702,158.1188,21522.0
2020-02-26 11:40:00,179.88,179.92,178.87,178.87,16501.0,158.2244,158.2596,157.336,157.336,16501.0
2020-02-26 11:50:00,178.91,178.92,178.38,178.86,10846.0,157.3712,157.38,156.905,157.3272,10846.0
2020-02-26 12:00:00,178.86,178.86,177.22,177.51,32657.0,157.3272,157.3272,155.8846,156.1397,32657.0
2020-02-26 12:10:00,177.51,177.58,176.95,177.34,11446.0,156.1397,156.2013,155.6471,155.9902,11446.0
2020-02-26 12:20:00,177.58,177.99,177.51,177.82,8735.0,156.2013,156.5619,156.1397,156.4124,8735.0
2020-02-26 12:30:00,177.8,178.47,177.8,177.95,19307.0,156.3948,156.9841,156.3948,156.5267,19307.0
2020-02-26 12:40:00,177.86,178.34,177.71,178.1,8269.0,156.4476,156.8698,156.3156,156.6587,8269.0
2020-02-26 12:50:00,178.18,178.31,177.64,178.07,9106.0,156.7291,156.8434,156.2541,156.6323,9106.0
2020-02-26 13:00:00,178.04,178.36,177.75,177.75,11103.0,156.6059,156.8874,156.3508,156.3508,11103.0
2020-02-26 13:10:00,177.8,178.01,177.58,177.91,9600.0,156.3948,156.5795,156.2013,156.4916,9600.0
2020-02-26 13:20:00,177.98,178.37,177.78,178.25,11456.0,156.5531,156.8962,156.3772,156.7906,11456.0
2020-02-26 13:30:00,178.15,178.2,176.46,176.47,22902.0,156.7027,156.7466,155.2161,155.2249,22902.0
2020-02-26 13:40:00,176.43,177.45,175.73,177.25,47333.0,155.1897,156.0869,154.574,155.911,47333.0
2020-02-26 13:50:00,177.02,177.02,175.81,176.02,20658.0,155.7087,155.7087,154.6444,154.8291,20658.0
2020-02-26 14:00:00,176.01,176.98,175.78,176.57,16960.0,154.8203,155.6735,154.618,155.3129,16960.0
2020-02-26 14:10:00,176.61,177.2,176.32,176.51,10060.0,155.3481,155.867,155.093,155.2601,10060.0
2020-02-26 14:20:00,176.5,177.31,176.38,176.74,11224.0,155.2513,155.9638,155.1458,155.4624,11224.0
2020-02-26 14:30:00,176.82,177.35,176.38,177.03,13320.0,155.5328,155.999,155.1458,155.7175,13320.0
2020-02-26 14:40:00,176.95,177.1,176.37,176.7,13245.0,155.6471,155.7791,155.137,155.4272,13245.0
2020-02-26 14:50:00,176.73,177.0,176.34,176.39,13154.0,155.4536,155.6911,155.1106,155.1545,13154.0
2020-02-26 15:00:00,176.56,177.06,176.5,176.82,22335.0,155.3041,155.7439,155.2513,155.5328,22335.0
2020-02-26 15:10:00,176.93,177.64,176.81,177.33,17397.0,155.6295,156.2541,155.524,155.9814,17397.0
2020-02-26 15:20:00,177.39,177.42,176.39,176.75,25959.0,156.0342,156.0605,155.1545,155.4712,25959.0
2020-02-26 15:30:00,176.83,177.07,176.41,176.99,36449.0,155.5416,155.7527,155.1721,155.6823,36449.0
2020-02-26 15:40:00,176.95,176.95,176.35,176.48,38734.0,155.6471,155.6471,155.1194,155.2337,38734.0
2020-02-26 15:50:00,176.51,176.87,175.92,175.99,108606.0,155.2601,155.5768,154.7411,154.8027,108606.0
2020-02-27 09:30:00,172.25,173.56,171.37,173.56,94316.0,151.513,152.6652,150.7389,152.6652,94316.0
2020-02-27 09:40:00,173.3,173.46,170.89,171.69,82666.0,152.4366,152.5773,150.3167,151.0204,82666.0
2020-02-27 09:50:00,171.98,172.82,171.42,171.75,36533.0,151.2755,152.0143,150.7829,151.0732,36533.0
2020-02-27 10:00:00,171.86,172.2,170.89,171.29,45547.0,151.1699,151.469,150.3167,150.6685,45547.0
2020-02-27 10:10:00,171.24,171.53,170.88,171.36,36788.0,150.6246,150.8796,150.3079,150.7301,36788.0
2020-02-27 10:20:00,171.41,171.47,170.21,170.55,42904.0,150.7741,150.8269,149.7186,150.0176,42904.0
2020-02-27 10:30:00,170.5,171.12,169.64,171.12,48260.0,149.9736,150.519,149.2172,150.519,48260.0
2020-02-27 10:40:00,171.0,172.26,170.65,172.26,15390.0,150.4134,151.5218,150.1056,151.5218,15390.0
2020-02-27 10:50:00,172.07,173.5,171.85,173.5,19513.0,151.3546,152.6125,151.1611,152.6125,19513.0
2020-02-27 11:00:00,173.36,174.84,173.34,174.84,25147.0,152.4893,153.7912,152.4717,153.7912,25147.0
2020-02-27 11:10:00,174.81,174.82,173.6,174.18,19487.0,153.7648,153.7736,152.7004,153.2106,19487.0
2020-02-27 11:20:00,174.16,174.16,173.29,173.29,19713.0,153.193,153.193,152.4278,152.4278,19713.0
2020-02-27 11:30:00,173.22,173.97,172.61,172.91,30212.0,152.3662,153.0259,151.8296,152.0935,30212.0
2020-02-27 11:40:00,173.25,173.94,172.78,173.94,14804.0,152.3926,152.9995,151.9792,152.9995,14804.0
2020-02-27 11:50:00,173.78,174.65,173.65,174.56,13275.0,152.8588,153.624,152.7444,153.5449,13275.0
2020-02-27 12:00:00,174.54,175.41,174.43,175.36,9727.0,153.5273,154.2925,153.4305,154.2485,9727.0
2020-02-27 12:10:00,175.44,175.97,175.31,175.82,14573.0,154.3189,154.7851,154.2046,154.6532,14573.0
2020-02-27 12:20:00,175.96,175.96,174.55,175.78,12225.0,154.7763,154.7763,153.5361,154.618,12225.0
2020-02-27 12:30:00,175.69,176.8,175.57,176.8,9367.0,154.5388,155.5152,154.4333,155.5152,9367.0
2020-02-27 12:40:00,176.74,176.93,176.13,176.84,24508.0,155.4624,155.6295,154.9258,155.5504,24508.0
2020-02-27 12:50:00,176.78,176.95,175.9,176.09,14396.0,155.4976,155.6471,154.7235,154.8907,14396.0
2020-02-27 13:00:00,176.0,176.61,175.6,176.51,22782.0,154.8115,155.3481,154.4597,155.2601,22782.0
2020-02-27 13:10:00,176.59,176.97,176.22,176.48,18261.0,155.3305,155.6647,155.005,155.2337,18261.0
2020-02-27 13:20:00,176.49,176.73,175.57,175.82,12058.0,155.2425,155.4536,154.4333,154.6532,12058.0
2020-02-27 13:30:00,175.94,176.23,175.06,175.17,12772.0,154.7587,155.0138,153.9847,154.0814,12772.0
2020-02-27 13:40:00,175.3,175.38,173.85,174.84,20793.0,154.1958,154.2661,152.9203,153.7912,20793.0
2020-02-27 13:50:00,174.85,175.87,174.02,174.42,17247.0,153.7999,154.6972,153.0699,153.4217,17247.0
2020-02-27 14:00:00,174.12,174.7,173.97,174.15,17770.0,153.1578,153.668,153.0259,153.1842,17770.0
2020-02-27 14:10:00,174.09,174.75,173.92,173.98,18123.0,153.1314,153.712,152.9819,153.0347,18123.0
2020-02-27 14:20:00,173.96,175.32,173.96,175.12,18461.0,153.0171,154.2134,153.0171,154.0374,18461.0
2020-02-27 14:30:00,175.11,175.21,174.61,174.81,14493.0,154.0286,154.1166,153.5888,153.7648,14493.0
2020-02-27 14:40:00,174.87,175.32,174.65,175.05,24107.0,153.8175,154.2134,153.624,153.9759,24107.0
2020-02-27 14:50:00,175.13,175.21,174.17,174.3,17922.0,154.0462,154.1166,153.2018,153.3162,17922.0
2020-02-27 15:00:00,174.31,174.54,173.68,174.54,20068.0,153.325,153.5273,152.7708,153.5273,20068.0
2020-02-27 15:10:00,174.55,174.66,173.58,173.58,24336.0,153.5361,153.6328,152.6828,152.6828,24336.0
2020-02-27 15:20:00,173.59,173.85,173.25,173.27,27250.0,152.6916,152.9203,152.3926,152.4102,27250.0
2020-02-27 15:30:00,173.31,173.45,172.57,172.58,31595.0,152.4453,152.5685,151.7944,151.8032,31595.0
2020-02-27 15:40:00,172.59,172.7,171.9,172.38,48389.0,151.812,151.9088,151.2051,151.6273,48389.0
2020-02-27 15:50:00,172.3,172.39,170.08,170.08,136488.0,151.5569,151.6361,149.6042,149.6042,136488.0
2020-02-28 09:30:00,163.85,166.38,162.6,165.92,152979.0,144.1242,146.3496,143.0247,145.945,152979.0
2020-02-28 09:40:00,165.96,166.93,164.48,164.85,31282.0,145.9802,146.8334,144.6784,145.0038,31282.0
2020-02-28 09:50:00,164.77,165.5,162.79,163.32,36265.0,144.9335,145.5756,143.1918,143.658,36265.0
2020-02-28 10:00:00,163.55,164.16,162.39,163.88,47228.0,143.8603,144.3969,142.84,144.1506,47228.0
2020-02-28 10:10:00,163.87,164.46,162.8,163.7,44114.0,144.1418,144.6608,143.2006,143.9923,44114.0
2020-02-28 10:20:00,163.89,164.36,162.7,162.7,39542.0,144.1594,144.5728,143.1127,143.1127,39542.0
2020-02-28 10:30:00,162.63,164.39,162.6,163.23,39685.0,143.0511,144.5992,143.0247,143.5789,39685.0
2020-02-28 10:40:00,163.39,163.95,162.93,163.04,31125.0,143.7196,144.2122,143.315,143.4117,31125.0
2020-02-28 10:50:00,163.0,164.82,162.92,164.43,39033.0,143.3766,144.9775,143.3062,144.6344,39033.0
2020-02-28 11:00:00,164.28,164.49,163.17,163.26,47526.0,144.5025,144.6872,143.5261,143.6053,47526.0
2020-02-28 11:10:00,163.57,165.25,163.54,165.24,19827.0,143.8779,145.3557,143.8515,145.3469,19827.0
2020-02-28 11:20:00,165.36,165.56,164.61,165.31,25206.0,145.4524,145.6284,144.7927,145.4085,25206.0
2020-02-28 11:30:00,165.49,166.61,165.34,166.38,29734.0,145.5668,146.552,145.4348,146.3496,29734.0
2020-02-28 11:40:00,166.37,167.85,166.23,166.52,27588.0,146.3408,147.6427,146.2177,146.4728,27588.0
2020-02-28 11:50:00,166.53,166.94,164.86,165.66,35295.0,146.4816,146.8422,145.0126,145.7163,35295.0
2020-02-28 12:00:00,165.52,165.76,164.5,165.21,19111.0,145.5932,145.8043,144.696,145.3205,19111.0
2020-02-28 12:10:00,165.41,165.93,165.19,165.73,23872.0,145.4964,145.9538,145.3029,145.7779,23872.0
2020-02-28 12:20:00,166.03,166.42,165.58,166.42,15009.0,146.0418,146.3848,145.646,146.3848,15009.0
2020-02-28 12:30:00,166.56,167.69,166.55,167.05,47038.0,146.508,147.5019,146.4992,146.939,47038.0
2020-02-28 12:40:00,167.23,167.76,165.44,165.92,19741.0,147.0973,147.5635,145.5228,145.945,19741.0
2020-02-28 12:50:00,166.04,167.46,165.8,167.22,13582.0,146.0506,147.2996,145.8395,147.0885,13582.0
2020-02-28 13:00:00,167.41,167.92,166.77,167.75,24953.0,147.2556,147.7042,146.6927,147.5547,24953.0
2020-02-28 13:10:00,167.59,167.59,165.61,166.66,20902.0,147.414,147.414,145.6723,146.5959,20902.0
2020-02-28 13:20:00,166.53,166.95,165.91,166.12,19914.0,146.4816,146.851,145.9362,146.1209,19914.0
2020-02-28 13:30:00,165.93,165.93,164.7,165.2,28904.0,145.9538,145.9538,144.8719,145.3117,28904.0
2020-02-28 13:40:00,165.15,165.15,164.15,165.0,28245.0,145.2677,145.2677,144.3881,145.1358,28245.0
2020-02-28 13:50:00,165.04,165.04,164.09,164.79,27489.0,145.171,145.171,144.3353,144.9511,27489.0
2020-02-28 14:00:00,164.83,164.83,163.53,163.72,22161.0,144.9862,144.9862,143.8428,144.0099,22161.0
2020-02-28 14:10:00,163.72,164.83,163.71,164.81,29734.0,144.0099,144.9862,144.0011,144.9687,29734.0
2020-02-28 14:20:00,164.58,165.18,163.94,164.39,25684.0,144.7663,145.2941,144.2034,144.5992,25684.0
2020-02-28 14:30:00,164.57,166.04,164.52,165.06,25665.0,144.7575,146.0506,144.7136,145.1886,25665.0
2020-02-28 14:40:00,165.23,167.02,165.1,166.31,44716.0,145.3381,146.9126,145.2237,146.2881,44716.0
2020-02-28 14:50:00,166.24,166.62,164.97,165.54,31673.0,146.2265,146.5608,145.1094,145.6108,31673.0
2020-02-28 15:00:00,165.49,165.72,164.15,164.67,28435.0,145.5668,145.7691,144.3881,144.8455,28435.0
2020-02-28 15:10:00,164.55,166.17,164.46,165.56,41126.0,144.74,146.1649,144.6608,145.6284,41126.0
2020-02-28 15:20:00,165.81,165.84,163.89,163.89,31408.0,145.8483,145.8747,144.1594,144.1594,31408.0
2020-02-28 15:30:00,163.81,164.78,163.65,164.1,58888.0,144.089,144.9423,143.9483,144.3441,58888.0
2020-02-28 15:40:00,164.03,164.73,162.98,164.63,66646.0,144.2826,144.8983,143.359,144.8103,66646.0
2020-02-28 15:50:00,164.52,167.73,163.9,167.73,192076.0,144.7136,147.5371,144.1682,147.5371,192076.0
2020-03-02 09:30:00,168.92,169.24,166.48,166.63,55133.0,148.5839,148.8653,146.4376,146.5695,55133.0
2020-03-02 09:40:00,166.5,167.72,166.45,166.45,43837.0,146.4552,147.5283,146.4112,146.4112,43837.0
2020-03-02 09:50:00,166.46,166.9,165.56,166.33,42047.0,146.42,146.807,145.6284,146.3057,42047.0
2020-03-02 10:00:00,166.5,166.83,164.96,165.03,60832.0,146.4552,146.7455,145.1006,145.1622,60832.0
2020-03-02 10:10:00,165.16,166.49,165.09,165.87,40629.0,145.2765,146.4464,145.2149,145.901,40629.0
2020-03-02 10:20:00,165.91,166.58,165.1,166.54,26333.0,145.9362,146.5256,145.2237,146.4904,26333.0
2020-03-02 10:30:00,166.36,167.86,165.55,167.72,26532.0,146.3321,147.6515,145.6196,147.5283,26532.0
2020-03-02 10:40:00,167.84,168.79,167.76,168.79,18949.0,147.6339,148.4695,147.5635,148.4695,18949.0
2020-03-02 10:50:00,168.78,169.25,168.18,168.19,17575.0,148.4607,148.8741,147.9329,147.9417,17575.0
2020-03-02 11:00:00,168.28,168.8,167.75,168.06,28347.0,148.0209,148.4783,147.5547,147.8274,28347.0
2020-03-02 11:10:00,168.08,169.67,167.82,168.94,26763.0,147.845,149.2436,147.6163,148.6014,26763.0
2020-03-02 11:20:00,168.96,169.77,168.96,169.39,22418.0,148.619,149.3315,148.619,148.9973,22418.0
2020-03-02 11:30:00,169.41,170.16,169.21,170.01,25999.0,149.0149,149.6746,148.8389,149.5426,25999.0
2020-03-02 11:40:00,169.96,170.07,169.52,169.68,19127.0,149.4987,149.5954,149.1116,149.2524,19127.0
2020-03-02 11:50:00,169.72,170.7,169.41,170.27,17242.0,149.2875,150.1496,149.0149,149.7713,17242.0
2020-03-02 12:00:00,170.33,170.62,170.19,170.21,16217.0,149.8241,150.0792,149.701,149.7186,16217.0
2020-03-02 12:10:00,170.18,170.26,169.61,169.78,18750.0,149.6922,149.7625,149.1908,149.3403,18750.0
2020-03-02 12:20:00,169.89,169.99,169.33,169.86,15603.0,149.4371,149.525,148.9445,149.4107,15603.0
2020-03-02 12:30:00,170.0,170.92,169.99,170.65,13550.0,149.5338,150.3431,149.525,150.1056,13550.0
2020-03-02 12:40:00,170.64,170.77,170.1,170.55,14761.0,150.0968,150.2111,149.6218,150.0176,14761.0
2020-03-02 12:50:00,170.57,170.99,170.34,170.72,9742.0,150.0352,150.4046,149.8329,150.1672,9742.0
2020-03-02 13:00:00,170.8,171.37,170.68,170.9,42917.0,150.2375,150.7389,150.132,150.3255,42917.0
2020-03-02 13:10:00,170.99,171.28,169.89,169.93,17549.0,150.4046,150.6597,149.4371,149.4723,17549.0
2020-03-02 13:20:00,170.19,170.24,169.34,169.62,18075.0,149.701,149.7449,148.9533,149.1996,18075.0
2020-03-02 13:30:00,169.65,170.22,169.37,170.21,15301.0,149.226,149.7273,148.9797,149.7186,15301.0
2020-03-02 13:40:00,170.2,170.34,169.58,169.73,10956.0,149.7098,149.8329,149.1644,149.2963,10956.0
2020-03-02 13:50:00,169.71,170.29,169.36,170.28,6797.0,149.2787,149.7889,148.9709,149.7801,6797.0
2020-03-02 14:00:00,170.38,171.12,170.28,170.97,8741.0,149.8681,150.519,149.7801,150.3871,8741.0
2020-03-02 14:10:00,171.05,171.05,170.5,170.69,8654.0,150.4574,150.4574,149.9736,150.1408,8654.0
2020-03-02 14:20:00,170.74,171.04,170.05,170.11,16411.0,150.1847,150.4486,149.5778,149.6306,16411.0
2020-03-02 14:30:00,170.33,170.33,169.27,169.41,14085.0,149.8241,149.8241,148.8917,149.0149,14085.0
2020-03-02 14:40:00,169.26,169.35,168.63,169.17,23632.0,148.8829,148.9621,148.3288,148.8038,23632.0
2020-03-02 14:50:00,169.1,169.65,168.69,168.96,24220.0,148.7422,149.226,148.3815,148.619,24220.0
2020-03-02 15:00:00,168.91,170.3,168.91,170.09,14243.0,148.5751,149.7977,148.5751,149.613,14243.0
2020-03-02 15:10:00,170.05,170.2,169.7,169.8,10787.0,149.5778,149.7098,149.27,149.3579,10787.0
2020-03-02 15:20:00,169.85,170.98,169.79,170.66,14598.0,149.4019,150.3959,149.3491,150.1144,14598.0
2020-03-02 15:30:00,170.73,171.5,170.58,171.5,30411.0,150.176,150.8533,150.044,150.8533,30411.0
2020-03-02 15:40:00,171.5,172.5,171.39,172.41,36905.0,150.8533,151.7329,150.7565,151.6537,36905.0
2020-03-02 15:50:00,172.39,173.79,172.31,173.22,143846.0,151.6361,152.8676,151.5657,152.3662,143846.0
2020-03-03 09:30:00,172.97,173.02,171.53,173.02,37027.0,152.1463,152.1903,150.8796,152.1903,37027.0
2020-03-03 09:40:00,172.67,172.97,172.09,172.77,12073.0,151.8824,152.1463,151.3722,151.9704,12073.0
2020-03-03 09:50:00,172.86,172.86,171.54,172.65,16382.0,152.0495,152.0495,150.8884,151.8648,16382.0
2020-03-03 10:00:00,172.46,177.53,172.45,176.52,78748.0,151.6977,156.1573,151.6889,155.2689,78748.0
2020-03-03 10:10:00,176.69,177.14,172.96,173.78,49085.0,155.4184,155.8143,152.1375,152.8588,49085.0
2020-03-03 10:20:00,173.99,175.87,173.92,175.27,22263.0,153.0435,154.6972,152.9819,154.1694,22263.0
2020-03-03 10:30:00,175.24,175.97,174.64,175.28,23017.0,154.143,154.7851,153.6152,154.1782,23017.0
2020-03-03 10:40:00,175.15,176.02,174.11,174.15,16707.0,154.0638,154.8291,153.149,153.1842,16707.0
2020-03-03 10:50:00,174.59,175.46,173.92,175.46,10582.0,153.5712,154.3365,152.9819,154.3365,10582.0
2020-03-03 11:00:00,175.4,175.51,173.89,174.07,9960.0,154.2837,154.3805,152.9555,153.1139,9960.0
2020-03-03 11:10:00,173.91,174.13,172.89,173.31,18254.0,152.9731,153.1666,152.0759,152.4453,18254.0
2020-03-03 11:20:00,172.82,173.26,170.91,171.34,23960.0,152.0143,152.4014,150.3343,150.7125,23960.0
2020-03-03 11:30:00,171.37,172.63,170.75,172.46,22724.0,150.7389,151.8472,150.1935,151.6977,22724.0
2020-03-03 11:40:00,172.77,172.97,171.58,171.6,10129.0,151.9704,152.1463,150.9236,150.9412,10129.0
2020-03-03 11:50:00,171.74,173.14,171.62,172.89,16635.0,151.0644,152.2958,150.9588,152.0759,16635.0
2020-03-03 12:00:00,172.8,173.57,172.54,173.56,11843.0,151.9967,152.674,151.768,152.6652,11843.0
2020-03-03 12:10:00,173.5,173.51,172.13,172.2,11811.0,152.6125,152.6213,151.4074,151.469,11811.0
2020-03-03 12:20:00,172.18,172.99,171.87,172.3,6727.0,151.4514,152.1639,151.1787,151.5569,6727.0
2020-03-03 12:30:00,172.16,172.45,171.66,172.45,11590.0,151.4338,151.6889,150.994,151.6889,11590.0
2020-03-03 12:40:00,172.39,173.13,172.01,172.72,8447.0,151.6361,152.287,151.3019,151.9264,8447.0
2020-03-03 12:50:00,172.61,172.61,171.65,171.99,7407.0,151.8296,151.8296,150.9852,151.2843,7407.0
2020-03-03 13:00:00,171.73,171.73,171.2,171.46,8231.0,151.0556,151.0556,150.5894,150.8181,8231.0
2020-03-03 13:10:00,171.47,171.59,170.72,170.91,12946.0,150.8269,150.9324,150.1672,150.3343,12946.0
2020-03-03 13:20:00,171.13,171.3,169.95,170.7,16482.0,150.5278,150.6773,149.4899,150.1496,16482.0
2020-03-03 13:30:00,170.69,171.59,170.38,171.18,10522.0,150.1408,150.9324,149.8681,150.5718,10522.0
2020-03-03 13:40:00,171.01,171.01,169.68,169.89,11391.0,150.4222,150.4222,149.2524,149.4371,11391.0
2020-03-03 13:50:00,169.91,170.26,169.62,169.67,11400.0,149.4547,149.7625,149.1996,149.2436,11400.0
2020-03-03 14:00:00,169.71,170.23,168.6,168.62,19253.0,149.2787,149.7361,148.3024,148.32,19253.0
2020-03-03 14:10:00,168.58,169.95,168.51,168.59,19684.0,148.2848,149.4899,148.2232,148.2936,19684.0
2020-03-03 14:20:00,168.49,170.0,168.16,169.97,20213.0,148.2056,149.5338,147.9154,149.5074,20213.0
2020-03-03 14:30:00,169.95,170.21,168.98,168.98,15591.0,149.4899,149.7186,148.6366,148.6366,15591.0
2020-03-03 14:40:00,168.73,170.23,168.36,170.16,15592.0,148.4167,149.7361,148.0913,149.6746,15592.0
2020-03-03 14:50:00,170.25,170.78,169.77,170.43,14319.0,149.7537,150.2199,149.3315,149.9121,14319.0
2020-03-03 15:00:00,170.36,170.93,170.03,170.19,24257.0,149.8505,150.3519,149.5602,149.701,24257.0
2020-03-03 15:10:00,170.18,171.59,170.08,171.38,23409.0,149.6922,150.9324,149.6042,150.7477,23409.0
2020-03-03 15:20:00,171.52,171.83,170.19,171.76,25461.0,150.8708,151.1435,149.701,151.0819,25461.0
2020-03-03 15:30:00,171.8,171.8,169.13,169.38,30655.0,151.1171,151.1171,148.7686,148.9885,30655.0
2020-03-03 15:40:00,169.44,171.39,169.34,170.16,38388.0,149.0413,150.7565,148.9533,149.6746,38388.0
2020-03-03 15:50:00,170.11,170.31,168.44,168.95,98206.0,149.6306,149.8065,148.1616,148.6102,98206.0
2020-03-04 09:30:00,171.66,174.24,171.57,172.0,119909.0,150.994,153.2634,150.9148,151.2931,119909.0
2020-03-04 09:40:00,172.13,172.24,170.97,171.33,23395.0,151.4074,151.5042,150.3871,150.7037,23395.0
2020-03-04 09:50:00,171.28,172.02,170.35,170.87,18734.0,150.6597,151.3106,149.8417,150.2991,18734.0
2020-03-04 10:00:00,170.96,171.94,170.56,171.56,51191.0,150.3783,151.2403,150.0264,150.906,51191.0
2020-03-04 10:10:00,171.72,173.34,171.46,173.34,10267.0,151.0468,152.4717,150.8181,152.4717,10267.0
2020-03-04 10:20:00,173.39,173.65,172.87,173.13,20188.0,152.5157,152.7444,152.0583,152.287,20188.0
2020-03-04 10:30:00,173.29,173.38,171.86,172.0,14721.0,152.4278,152.5069,151.1699,151.2931,14721.0
2020-03-04 10:40:00,172.25,172.74,171.72,172.31,12029.0,151.513,151.944,151.0468,151.5657,12029.0
2020-03-04 10:50:00,172.25,172.59,171.58,171.69,8727.0,151.513,151.812,150.9236,151.0204,8727.0
2020-03-04 11:00:00,172.27,172.45,171.53,172.04,7719.0,151.5306,151.6889,150.8796,151.3282,7719.0
2020-03-04 11:10:00,172.16,172.62,171.78,172.0,10842.0,151.4338,151.8384,151.0995,151.2931,10842.0
2020-03-04 11:20:00,172.12,172.29,171.7,172.25,17522.0,151.3986,151.5481,151.0292,151.513,17522.0
2020-03-04 11:30:00,172.36,172.49,171.73,171.77,20720.0,151.6097,151.7241,151.0556,151.0907,20720.0
2020-03-04 11:40:00,171.74,172.32,171.56,171.63,18519.0,151.0644,151.5745,150.906,150.9676,18519.0
2020-03-04 11:50:00,171.85,172.24,171.67,172.03,32666.0,151.1611,151.5042,151.0028,151.3194,32666.0
2020-03-04 12:00:00,172.14,172.6,172.14,172.48,6979.0,151.4162,151.8208,151.4162,151.7153,6979.0
2020-03-04 12:10:00,172.59,173.07,172.3,172.68,10586.0,151.812,152.2342,151.5569,151.8912,10586.0
2020-03-04 12:20:00,172.74,173.28,172.59,173.08,10475.0,151.944,152.419,151.812,152.243,10475.0
2020-03-04 12:30:00,173.08,173.19,172.84,172.86,8286.0,152.243,152.3398,152.0319,152.0495,8286.0
2020-03-04 12:40:00,172.82,173.49,172.7,173.44,5556.0,152.0143,152.6037,151.9088,152.5597,5556.0
2020-03-04 12:50:00,173.49,174.33,173.48,174.2,13445.0,152.6037,153.3425,152.5949,153.2282,13445.0
2020-03-04 13:00:00,174.32,174.78,174.25,174.36,31321.0,153.3338,153.7384,153.2722,153.3689,31321.0
2020-03-04 13:10:00,174.3,174.63,173.83,174.63,5654.0,153.3162,153.6064,152.9027,153.6064,5654.0
2020-03-04 13:20:00,174.7,175.06,174.64,174.81,10466.0,153.668,153.9847,153.6152,153.7648,10466.0
2020-03-04 13:30:00,174.77,175.12,174.5,174.56,10917.0,153.7296,154.0374,153.4921,153.5449,10917.0
2020-03-04 13:40:00,174.65,175.03,174.53,174.78,11321.0,153.624,153.9583,153.5185,153.7384,11321.0
2020-03-04 13:50:00,174.88,175.12,174.66,174.76,7078.0,153.8263,154.0374,153.6328,153.7208,7078.0
2020-03-04 14:00:00,174.84,175.02,174.36,174.81,10775.0,153.7912,153.9495,153.3689,153.7648,10775.0
2020-03-04 14:10:00,174.86,175.11,174.41,175.03,12951.0,153.8087,154.0286,153.4129,153.9583,12951.0
2020-03-04 14:20:00,174.95,175.49,174.82,175.24,11702.0,153.8879,154.3629,153.7736,154.143,11702.0
2020-03-04 14:30:00,175.28,175.5,174.92,175.04,8671.0,154.1782,154.3717,153.8615,153.9671,8671.0
2020-03-04 14:40:00,175.18,175.27,174.85,174.94,10070.0,154.0902,154.1694,153.7999,153.8791,10070.0
2020-03-04 14:50:00,175.04,175.32,174.64,175.32,11896.0,153.9671,154.2134,153.6152,154.2134,11896.0
2020-03-04 15:00:00,175.23,175.71,175.2,175.39,14287.0,154.1342,154.5564,154.1078,154.2749,14287.0
2020-03-04 15:10:00,175.34,175.63,175.09,175.15,32102.0,154.231,154.486,154.0111,154.0638,32102.0
2020-03-04 15:20:00,175.2,175.96,175.13,175.96,20304.0,154.1078,154.7763,154.0462,154.7763,20304.0
2020-03-04 15:30:00,175.97,176.9,175.97,176.84,33982.0,154.7851,155.6031,154.7851,155.5504,33982.0
2020-03-04 15:40:00,176.87,176.88,176.13,176.4,33473.0,155.5768,155.5856,154.9258,155.1633,33473.0
2020-03-04 15:50:00,176.46,177.56,176.42,177.39,127862.0,155.2161,156.1837,155.1809,156.0342,127862.0
2020-03-05 09:30:00,171.56,173.25,170.58,172.59,62039.0,150.906,152.3926,150.044,151.812,62039.0
2020-03-05 09:40:00,172.81,172.91,171.59,171.61,18670.0,152.0055,152.0935,150.9324,150.95,18670.0
2020-03-05 09:50:00,171.52,171.67,170.79,171.41,30374.0,150.8708,151.0028,150.2287,150.7741,30374.0
2020-03-05 10:00:00,171.39,172.06,171.21,171.27,22847.0,150.7565,151.3458,150.5982,150.6509,22847.0
2020-03-05 10:10:00,171.33,172.91,171.32,172.89,23328.0,150.7037,152.0935,150.6949,152.0759,23328.0
2020-03-05 10:20:00,172.82,173.28,171.96,171.96,23921.0,152.0143,152.419,151.2579,151.2579,23921.0
2020-03-05 10:30:00,172.02,172.33,171.6,171.6,16595.0,151.3106,151.5833,150.9412,150.9412,16595.0
2020-03-05 10:40:00,171.62,172.28,171.49,172.12,15830.0,150.9588,151.5393,150.8445,151.3986,15830.0
2020-03-05 10:50:00,172.07,172.13,171.58,171.65,27633.0,151.3546,151.4074,150.9236,150.9852,27633.0
2020-03-05 11:00:00,171.66,172.84,171.53,172.49,39825.0,150.994,152.0319,150.8796,151.7241,39825.0
2020-03-05 11:10:00,172.5,173.09,172.36,172.87,28556.0,151.7329,152.2518,151.6097,152.0583,28556.0
2020-03-05 11:20:00,172.94,173.04,172.1,172.37,41769.0,152.1199,152.2079,151.381,151.6185,41769.0
2020-03-05 11:30:00,172.42,172.56,171.85,171.96,29793.0,151.6625,151.7856,151.1611,151.2579,29793.0
2020-03-05 11:40:00,171.95,172.06,171.53,171.76,11270.0,151.2491,151.3458,150.8796,151.0819,11270.0
2020-03-05 11:50:00,171.89,171.99,171.12,171.53,12887.0,151.1963,151.2843,150.519,150.8796,12887.0
2020-03-05 12:00:00,171.64,171.7,170.67,170.84,138690.0,150.9764,151.0292,150.1232,150.2727,138690.0
2020-03-05 12:10:00,170.79,171.08,170.4,170.46,11263.0,150.2287,150.4838,149.8857,149.9385,11263.0
2020-03-05 12:20:00,170.45,170.66,169.95,170.46,31124.0,149.9297,150.1144,149.4899,149.9385,31124.0
2020-03-05 12:30:00,170.45,170.56,169.58,169.66,18775.0,149.9297,150.0264,149.1644,149.2348,18775.0
2020-03-05 12:40:00,169.58,169.65,168.57,169.25,25528.0,149.1644,149.226,148.276,148.8741,25528.0
2020-03-05 12:50:00,169.16,169.4,168.74,168.84,24192.0,148.795,149.0061,148.4255,148.5135,24192.0
2020-03-05 13:00:00,168.71,169.1,168.21,168.31,23629.0,148.3991,148.7422,147.9593,148.0473,23629.0
2020-03-05 13:10:00,168.22,168.67,167.94,168.53,58288.0,147.9681,148.364,147.7218,148.2408,58288.0
2020-03-05 13:20:00,168.47,168.97,168.36,168.9,17009.0,148.188,148.6278,148.0913,148.5663,17009.0
2020-03-05 13:30:00,168.96,169.93,168.79,169.45,32344.0,148.619,149.4723,148.4695,149.05,32344.0
2020-03-05 13:40:00,169.44,169.78,169.03,169.64,17641.0,149.0413,149.3403,148.6806,149.2172,17641.0
2020-03-05 13:50:00,169.71,169.78,168.88,169.43,17458.0,149.2787,149.3403,148.5487,149.0325,17458.0
2020-03-05 14:00:00,169.49,169.49,168.5,168.84,23690.0,149.0852,149.0852,148.2144,148.5135,23690.0
2020-03-05 14:10:00,168.8,169.39,168.56,168.72,21700.0,148.4783,148.9973,148.2672,148.4079,21700.0
2020-03-05 14:20:00,168.84,168.84,167.92,168.23,13777.0,148.5135,148.5135,147.7042,147.9769,13777.0
2020-03-05 14:30:00,168.2,169.07,168.14,169.02,19646.0,147.9505,148.7158,147.8978,148.6718,19646.0
2020-03-05 14:40:00,168.94,169.15,168.28,168.75,19939.0,148.6014,148.7862,148.0209,148.4343,19939.0
2020-03-05 14:50:00,168.8,168.91,168.22,168.67,23644.0,148.4783,148.5751,147.9681,148.364,23644.0
2020-03-05 15:00:00,168.65,168.65,167.75,168.43,30110.0,148.3464,148.3464,147.5547,148.1528,30110.0
2020-03-05 15:10:00,168.39,168.39,167.43,167.6,29545.0,148.1177,148.1177,147.2732,147.4228,29545.0
2020-03-05 15:20:00,167.72,167.9,167.29,167.65,41940.0,147.5283,147.6867,147.1501,147.4667,41940.0
2020-03-05 15:30:00,167.55,168.45,167.35,167.35,60720.0,147.3788,148.1704,147.2029,147.2029,60720.0
2020-03-05 15:40:00,167.43,167.81,167.04,167.35,76321.0,147.2732,147.6075,146.9302,147.2029,76321.0
2020-03-05 15:50:00,167.35,168.32,166.74,167.69,218938.0,147.2029,148.0561,146.6663,147.5019,218938.0
2020-03-06 09:30:00,162.71,163.69,161.49,163.51,67177.0,143.1215,143.9835,142.0483,143.8252,67177.0
2020-03-06 09:40:00,163.43,163.5,161.01,161.03,95098.0,143.7548,143.8164,141.6261,141.6437,95098.0
2020-03-06 09:50:00,161.0,163.3,160.88,163.21,55506.0,141.6173,143.6404,141.5118,143.5613,55506.0
2020-03-06 10:00:00,163.06,163.57,162.37,162.39,56925.0,143.4293,143.8779,142.8224,142.84,56925.0
2020-03-06 10:10:00,162.45,163.46,162.16,162.95,39657.0,142.8928,143.7812,142.6377,143.3326,39657.0
2020-03-06 10:20:00,162.92,164.98,162.87,164.87,62112.0,143.3062,145.1182,143.2622,145.0214,62112.0
2020-03-06 10:30:00,164.9,166.41,164.89,166.07,61225.0,145.0478,146.376,145.039,146.077,61225.0
2020-03-06 10:40:00,166.04,166.83,165.94,166.43,62725.0,146.0506,146.7455,145.9626,146.3936,62725.0
2020-03-06 10:50:00,166.64,166.79,165.09,165.51,97894.0,146.5783,146.7103,145.2149,145.5844,97894.0
2020-03-06 11:00:00,165.46,165.72,164.62,164.78,35304.0,145.5404,145.7691,144.8015,144.9423,35304.0
2020-03-06 11:10:00,164.8,164.94,164.12,164.63,32601.0,144.9599,145.083,144.3617,144.8103,32601.0
2020-03-06 11:20:00,164.58,164.93,164.08,164.19,29876.0,144.7663,145.0742,144.3265,144.4233,29876.0
2020-03-06 11:30:00,164.25,164.9,164.06,164.82,15157.0,144.4761,145.0478,144.3089,144.9775,15157.0
2020-03-06 11:40:00,164.79,164.85,163.66,163.73,22883.0,144.9511,145.0038,143.9571,144.0187,22883.0
2020-03-06 11:50:00,163.74,164.36,163.7,164.22,19341.0,144.0275,144.5728,143.9923,144.4497,19341.0
2020-03-06 12:00:00,164.23,164.3,163.16,163.27,36215.0,144.4585,144.5201,143.5173,143.6141,36215.0
2020-03-06 12:10:00,163.25,163.48,162.84,162.96,62972.0,143.5965,143.7988,143.2358,143.3414,62972.0
2020-03-06 12:20:00,162.87,163.48,162.82,162.87,23072.0,143.2622,143.7988,143.2182,143.2622,23072.0
2020-03-06 12:30:00,162.87,164.13,162.82,163.76,39950.0,143.2622,144.3705,143.2182,144.0451,39950.0
2020-03-06 12:40:00,163.76,164.42,163.49,163.7,31320.0,144.0451,144.6256,143.8076,143.9923,31320.0
2020-03-06 12:50:00,163.66,163.9,163.44,163.7,22932.0,143.9571,144.1682,143.7636,143.9923,22932.0
2020-03-06 13:00:00,163.77,164.82,163.76,164.43,53337.0,144.0539,144.9775,144.0451,144.6344,53337.0
2020-03-06 13:10:00,164.48,164.61,163.78,164.21,23413.0,144.6784,144.7927,144.0627,144.4409,23413.0
2020-03-06 13:20:00,164.3,164.93,164.18,164.34,21926.0,144.5201,145.0742,144.4145,144.5552,21926.0
2020-03-06 13:30:00,164.54,164.87,164.12,164.81,19757.0,144.7312,145.0214,144.3617,144.9687,19757.0
2020-03-06 13:40:00,164.91,164.99,163.83,164.04,21697.0,145.0566,145.127,144.1066,144.2914,21697.0
2020-03-06 13:50:00,163.99,164.17,163.46,163.79,39105.0,144.2474,144.4057,143.7812,144.0715,39105.0
2020-03-06 14:00:00,163.81,163.81,162.82,163.14,29176.0,144.089,144.089,143.2182,143.4997,29176.0
2020-03-06 14:10:00,163.03,163.34,162.64,162.71,18378.0,143.4029,143.6756,143.0599,143.1215,18378.0
2020-03-06 14:20:00,162.61,163.48,162.45,163.12,20312.0,143.0335,143.7988,142.8928,143.4821,20312.0
2020-03-06 14:30:00,163.02,163.29,162.23,162.48,19841.0,143.3942,143.6316,142.6993,142.9192,19841.0
2020-03-06 14:40:00,162.49,162.55,161.6,161.67,64016.0,142.928,142.9807,142.1451,142.2067,64016.0
2020-03-06 14:50:00,161.71,162.35,161.4,161.89,39474.0,142.2419,142.8048,141.9692,142.4002,39474.0
2020-03-06 15:00:00,161.83,162.06,161.58,161.79,40049.0,142.3474,142.5497,142.1275,142.3122,40049.0
2020-03-06 15:10:00,161.76,163.16,161.72,163.11,44471.0,142.2858,143.5173,142.2507,143.4733,44471.0
2020-03-06 15:20:00,163.09,163.24,162.49,162.61,37972.0,143.4557,143.5877,142.928,143.0335,37972.0
2020-03-06 15:30:00,162.51,164.18,162.36,162.77,62257.0,142.9455,144.4145,142.8136,143.1742,62257.0
2020-03-06 15:40:00,162.85,164.0,162.66,163.63,77024.0,143.2446,144.2562,143.0775,143.9307,77024.0
2020-03-06 15:50:00,163.67,164.88,163.47,164.12,388499.0,143.9659,145.0302,143.79,144.3617,388499.0
2020-03-09 09:30:00,151.66,151.66,150.42,150.45,1783.0,133.4018,133.4018,132.3111,132.3374,1783.0
2020-03-09 09:40:00,151.26,152.33,150.0,151.0,50166.0,133.0499,133.9911,131.9416,132.8212,50166.0
2020-03-09 09:50:00,151.03,154.84,151.02,154.13,179474.0,132.8476,136.1989,132.8388,135.5744,179474.0
2020-03-09 10:00:00,154.25,156.0,154.08,155.67,55151.0,135.68,137.2193,135.5304,136.929,55151.0
2020-03-09 10:10:00,155.94,156.32,154.53,156.13,77894.0,137.1665,137.5008,135.9263,137.3336,77894.0
2020-03-09 10:20:00,156.26,156.44,155.11,155.91,98073.0,137.448,137.6063,136.4364,137.1401,98073.0
2020-03-09 10:30:00,156.01,156.09,154.75,155.0,67205.0,137.2281,137.2984,136.1198,136.3397,67205.0
2020-03-09 10:40:00,154.95,155.17,153.13,153.34,232506.0,136.2957,136.4892,134.6948,134.8795,232506.0
2020-03-09 10:50:00,153.37,153.37,152.65,152.89,38801.0,134.9059,134.9059,134.2726,134.4837,38801.0
2020-03-09 11:00:00,152.82,153.44,152.5,153.12,53162.0,134.4221,134.9675,134.1406,134.686,53162.0
2020-03-09 11:10:00,153.02,154.31,153.01,153.96,39962.0,134.598,135.7327,134.5892,135.4249,39962.0
2020-03-09 11:20:00,153.87,154.79,153.56,154.47,40469.0,135.3457,136.155,135.073,135.8735,40469.0
2020-03-09 11:30:00,154.46,156.76,153.97,155.87,58630.0,135.8647,137.8878,135.4337,137.1049,58630.0
2020-03-09 11:40:00,155.88,157.55,155.6,157.55,55380.0,137.1137,138.5827,136.8674,138.5827,55380.0
2020-03-09 11:50:00,157.55,158.37,156.75,157.08,63646.0,138.5827,139.304,137.879,138.1693,63646.0
2020-03-09 12:00:00,157.06,157.48,156.25,157.08,39177.0,138.1517,138.5211,137.4392,138.1693,39177.0
2020-03-09 12:10:00,157.28,157.33,155.77,155.94,28369.0,138.3452,138.3892,137.017,137.1665,28369.0
2020-03-09 12:20:00,155.86,156.01,154.95,155.06,28019.0,137.0961,137.2281,136.2957,136.3924,28019.0
2020-03-09 12:30:00,155.11,155.11,153.94,154.62,34885.0,136.4364,136.4364,135.4073,136.0054,34885.0
2020-03-09 12:40:00,154.63,154.88,153.7,153.74,23703.0,136.0142,136.2341,135.1962,135.2314,23703.0
2020-03-09 12:50:00,153.89,154.27,153.67,153.88,27442.0,135.3633,135.6976,135.1698,135.3545,27442.0
2020-03-09 13:00:00,153.82,154.71,153.7,154.31,37999.0,135.3017,136.0846,135.1962,135.7327,37999.0
2020-03-09 13:10:00,154.29,155.08,154.25,154.61,30168.0,135.7151,136.41,135.68,135.9966,30168.0
2020-03-09 13:20:00,154.48,154.52,153.71,153.96,20169.0,135.8823,135.9175,135.205,135.4249,20169.0
2020-03-09 13:30:00,153.94,154.08,153.11,153.17,19115.0,135.4073,135.5304,134.6772,134.73,19115.0
2020-03-09 13:40:00,153.28,153.8,152.96,153.73,24452.0,134.8267,135.2841,134.5453,135.2226,24452.0
2020-03-09 13:50:00,153.64,153.64,151.94,152.48,40412.0,135.1434,135.1434,133.6481,134.1231,40412.0
2020-03-09 14:00:00,152.53,152.67,151.27,151.48,48006.0,134.167,134.2902,133.0587,133.2434,48006.0
2020-03-09 14:10:00,151.46,153.23,151.36,152.79,28085.0,133.2259,134.7828,133.1379,134.3957,28085.0
2020-03-09 14:20:00,152.9,153.19,152.08,152.08,26651.0,134.4925,134.7476,133.7712,133.7712,26651.0
2020-03-09 14:30:00,152.02,152.57,151.69,152.42,32515.0,133.7184,134.2022,133.4282,134.0703,32515.0
2020-03-09 14:40:00,152.46,152.6,151.44,152.11,37959.0,134.1055,134.2286,133.2083,133.7976,37959.0
2020-03-09 14:50:00,152.06,154.01,152.04,153.38,42410.0,133.7536,135.4689,133.736,134.9147,42410.0
2020-03-09 15:00:00,153.39,154.42,152.76,153.78,51814.0,134.9235,135.8295,134.3693,135.2665,51814.0
2020-03-09 15:10:00,153.78,154.12,152.92,153.63,51661.0,135.2665,135.5656,134.5101,135.1346,51661.0
2020-03-09 15:20:00,153.4,155.73,153.38,155.01,59925.0,134.9323,136.9818,134.9147,136.3485,59925.0
2020-03-09 15:30:00,155.03,156.34,154.49,156.04,65398.0,136.3661,137.5184,135.8911,137.2545,65398.0
2020-03-09 15:40:00,156.11,156.41,155.63,155.85,85482.0,137.316,137.5799,136.8938,137.0873,85482.0
2020-03-09 15:50:00,155.8,155.82,154.48,154.52,176809.0,137.0434,137.061,135.8823,135.9175,176809.0
2020-03-10 09:30:00,160.04,160.27,158.78,159.03,65327.0,140.7729,140.9752,139.6646,139.8845,65327.0
2020-03-10 09:40:00,158.96,158.96,156.89,157.63,32432.0,139.8229,139.8229,138.0021,138.653,32432.0
2020-03-10 09:50:00,157.57,159.2,157.12,158.8,43746.0,138.6003,140.034,138.2044,139.6822,43746.0
2020-03-10 10:00:00,158.72,161.07,158.54,160.94,59612.0,139.6118,141.6789,139.4535,141.5646,59612.0
2020-03-10 10:10:00,160.88,161.44,160.75,160.78,35259.0,141.5118,142.0044,141.3974,141.4238,35259.0
2020-03-10 10:20:00,160.8,161.29,159.63,159.74,28981.0,141.4414,141.8724,140.4123,140.509,28981.0
2020-03-10 10:30:00,159.65,159.74,158.84,159.3,20473.0,140.4299,140.509,139.7174,140.122,20473.0
2020-03-10 10:40:00,159.28,159.39,158.67,158.74,22140.0,140.1044,140.2012,139.5678,139.6294,22140.0
2020-03-10 10:50:00,158.72,159.0,157.37,157.37,20548.0,139.6118,139.8581,138.4244,138.4244,20548.0
2020-03-10 11:00:00,157.37,158.83,157.37,158.72,21276.0,138.4244,139.7086,138.4244,139.6118,21276.0
2020-03-10 11:10:00,158.69,158.69,157.38,157.49,11593.0,139.5854,139.5854,138.4331,138.5299,11593.0
2020-03-10 11:20:00,157.38,157.43,155.77,155.77,13461.0,138.4331,138.4771,137.017,137.017,13461.0
2020-03-10 11:30:00,155.9,155.99,154.87,155.53,27881.0,137.1313,137.2105,136.2253,136.8059,27881.0
2020-03-10 11:40:00,155.73,157.06,155.3,156.68,21655.0,136.9818,138.1517,136.6036,137.8174,21655.0
2020-03-10 11:50:00,156.79,156.8,155.51,155.86,16339.0,137.9142,137.923,136.7883,137.0961,16339.0
2020-03-10 12:00:00,155.9,157.01,155.9,156.54,22030.0,137.1313,138.1077,137.1313,137.6943,22030.0
2020-03-10 12:10:00,156.57,157.96,156.57,157.51,95891.0,137.7207,138.9433,137.7207,138.5475,95891.0
2020-03-10 12:20:00,157.38,157.39,156.12,156.12,8615.0,138.4331,138.4419,137.3248,137.3248,8615.0
2020-03-10 12:30:00,156.09,156.11,154.86,156.02,14873.0,137.2984,137.316,136.2165,137.2369,14873.0
2020-03-10 12:40:00,155.86,156.64,155.33,156.28,14351.0,137.0961,137.7822,136.6299,137.4656,14351.0
2020-03-10 12:50:00,156.23,157.0,156.13,156.81,9620.0,137.4216,138.0989,137.3336,137.9318,9620.0
2020-03-10 13:00:00,156.51,157.05,155.71,157.05,12078.0,137.6679,138.1429,136.9642,138.1429,12078.0
2020-03-10 13:10:00,157.53,157.88,157.04,157.64,15744.0,138.5651,138.873,138.1341,138.6618,15744.0
2020-03-10 13:20:00,157.9,158.59,157.9,158.34,47117.0,138.8905,139.4975,138.8905,139.2776,47117.0
2020-03-10 13:30:00,158.37,158.76,157.71,157.91,27318.0,139.304,139.647,138.7234,138.8993,27318.0
2020-03-10 13:40:00,157.95,158.26,157.02,157.02,26605.0,138.9345,139.2072,138.1165,138.1165,26605.0
2020-03-10 13:50:00,157.27,157.27,156.19,156.61,16918.0,138.3364,138.3364,137.3864,137.7558,16918.0
2020-03-10 14:00:00,156.55,157.52,156.03,157.52,26447.0,137.7031,138.5563,137.2457,138.5563,26447.0
2020-03-10 14:10:00,157.56,158.62,157.33,158.52,17433.0,138.5915,139.5239,138.3892,139.4359,17433.0
2020-03-10 14:20:00,158.45,159.24,157.87,159.21,27819.0,139.3743,140.0692,138.8642,140.0428,27819.0
2020-03-10 14:30:00,159.08,160.4,158.93,160.28,29449.0,139.9285,141.0896,139.7965,140.984,29449.0
2020-03-10 14:40:00,160.23,162.35,160.12,162.35,49179.0,140.94,142.8048,140.8433,142.8048,49179.0
2020-03-10 14:50:00,162.39,162.4,161.05,161.55,44861.0,142.84,142.8488,141.6613,142.1011,44861.0
2020-03-10 15:00:00,161.66,162.34,161.22,161.84,26105.0,142.1979,142.796,141.8109,142.3562,26105.0
2020-03-10 15:10:00,161.83,163.32,161.83,163.01,43065.0,142.3474,143.658,142.3474,143.3854,43065.0
2020-03-10 15:20:00,163.0,163.37,161.93,162.26,33167.0,143.3766,143.702,142.4354,142.7256,33167.0
2020-03-10 15:30:00,162.19,163.32,161.63,163.16,37810.0,142.6641,143.658,142.1715,143.5173,37810.0
2020-03-10 15:40:00,163.11,164.27,162.94,164.13,42443.0,143.4733,144.4937,143.3238,144.3705,42443.0
2020-03-10 15:50:00,164.06,165.08,164.0,164.63,128008.0,144.3089,145.2061,144.2562,144.8103,128008.0
2020-03-11 09:30:00,159.18,161.24,158.57,159.15,61667.0,140.0164,141.8284,139.4799,139.9901,61667.0
2020-03-11 09:40:00,159.37,160.23,158.48,159.5,32470.0,140.1836,140.94,139.4007,140.2979,32470.0
2020-03-11 09:50:00,159.37,160.66,158.92,160.03,22148.0,140.1836,141.3183,139.7877,140.7641,22148.0
2020-03-11 10:00:00,160.11,160.78,159.5,160.35,49099.0,140.8345,141.4238,140.2979,141.0456,49099.0
2020-03-11 10:10:00,160.62,161.94,160.3,161.85,45516.0,141.2831,142.4442,141.0016,142.365,45516.0
2020-03-11 10:20:00,161.92,161.96,160.2,160.59,40259.0,142.4266,142.4618,140.9136,141.2567,40259.0
2020-03-11 10:30:00,160.43,160.74,159.86,160.58,30313.0,141.116,141.3886,140.6146,141.2479,30313.0
2020-03-11 10:40:00,160.47,160.78,158.85,159.14,43017.0,141.1511,141.4238,139.7262,139.9813,43017.0
2020-03-11 10:50:00,159.12,160.06,158.93,159.87,30619.0,139.9637,140.7905,139.7965,140.6234,30619.0
2020-03-11 11:00:00,159.94,160.34,158.43,159.82,75831.0,140.685,141.0368,139.3567,140.5794,75831.0
2020-03-11 11:10:00,159.82,160.22,159.36,159.48,24633.0,140.5794,140.9312,140.1748,140.2803,24633.0
2020-03-11 11:20:00,159.51,159.68,158.81,159.48,24555.0,140.3067,140.4563,139.691,140.2803,24555.0
2020-03-11 11:30:00,159.36,160.46,159.07,160.27,14846.0,140.1748,141.1423,139.9197,140.9752,14846.0
2020-03-11 11:40:00,160.21,160.55,159.67,160.5,30951.0,140.9224,141.2215,140.4475,141.1775,30951.0
2020-03-11 11:50:00,160.57,160.75,160.13,160.62,20846.0,141.2391,141.3974,140.8521,141.2831,20846.0
2020-03-11 12:00:00,160.52,161.27,160.06,161.16,18343.0,141.1951,141.8548,140.7905,141.7581,18343.0
2020-03-11 12:10:00,161.22,162.63,161.1,162.02,18530.0,141.8109,143.0511,141.7053,142.5145,18530.0
2020-03-11 12:20:00,162.06,162.35,160.88,160.91,36028.0,142.5497,142.8048,141.5118,141.5382,36028.0
2020-03-11 12:30:00,160.87,161.14,160.2,160.21,28271.0,141.503,141.7405,140.9136,140.9224,28271.0
2020-03-11 12:40:00,160.2,160.36,159.64,159.97,22484.0,140.9136,141.0544,140.4211,140.7113,22484.0
2020-03-11 12:50:00,160.02,161.12,159.58,160.53,60798.0,140.7553,141.7229,140.3683,141.2039,60798.0
2020-03-11 13:00:00,160.38,160.38,159.0,159.02,13271.0,141.072,141.072,139.8581,139.8757,13271.0
2020-03-11 13:10:00,159.04,159.86,159.04,159.86,17502.0,139.8933,140.6146,139.8933,140.6146,17502.0
2020-03-11 13:20:00,159.67,160.62,159.58,160.48,15306.0,140.4475,141.2831,140.3683,141.1599,15306.0
2020-03-11 13:30:00,160.57,160.81,160.01,160.05,15124.0,141.2391,141.4502,140.7465,140.7817,15124.0
2020-03-11 13:40:00,160.0,160.36,159.32,160.2,28195.0,140.7377,141.0544,140.1396,140.9136,28195.0
2020-03-11 13:50:00,160.13,160.37,159.38,159.99,15318.0,140.8521,141.0632,140.1924,140.7289,15318.0
2020-03-11 14:00:00,159.88,160.18,158.6,158.66,19527.0,140.6322,140.8961,139.5063,139.559,19527.0
2020-03-11 14:10:00,158.73,159.17,158.42,159.06,23039.0,139.6206,140.0076,139.3479,139.9109,23039.0
2020-03-11 14:20:00,158.86,159.38,158.76,158.94,23744.0,139.735,140.1924,139.647,139.8053,23744.0
2020-03-11 14:30:00,159.01,159.81,158.51,159.09,30802.0,139.8669,140.5706,139.4271,139.9373,30802.0
2020-03-11 14:40:00,159.21,159.81,158.41,158.66,38152.0,140.0428,140.5706,139.3391,139.559,38152.0
2020-03-11 14:50:00,158.71,159.16,158.15,158.52,26329.0,139.603,139.9989,139.1104,139.4359,26329.0
2020-03-11 15:00:00,158.53,158.93,157.14,157.43,32825.0,139.4447,139.7965,138.222,138.4771,32825.0
2020-03-11 15:10:00,157.44,157.66,156.58,157.16,37081.0,138.4859,138.6794,137.7295,138.2396,37081.0
2020-03-11 15:20:00,157.19,158.6,156.81,158.51,54257.0,138.266,139.5063,137.9318,139.4271,54257.0
2020-03-11 15:30:00,158.33,160.16,158.11,159.83,119863.0,139.2688,140.8785,139.0753,140.5882,119863.0
2020-03-11 15:40:00,159.83,160.42,158.7,159.38,51952.0,140.5882,141.1072,139.5942,140.1924,51952.0
2020-03-11 15:50:00,159.2,159.75,157.65,158.4,188136.0,140.034,140.5178,138.6706,139.3303,188136.0
2020-03-12 09:30:00,148.0,149.87,146.88,147.25,82685.0,130.1824,131.8273,129.1972,129.5227,82685.0
2020-03-12 09:40:00,147.25,147.25,147.25,147.25,0.0,129.5227,129.5227,129.5227,129.5227,0.0
2020-03-12 09:50:00,143.93,150.9,143.47,150.88,68764.0,126.6024,132.7333,126.1978,132.7157,68764.0
2020-03-12 10:00:00,150.44,150.44,145.28,145.72,71107.0,132.3286,132.3286,127.7899,128.1769,71107.0
2020-03-12 10:10:00,145.76,146.91,144.7,145.9,147567.0,128.2121,129.2236,127.2797,128.3352,147567.0
2020-03-12 10:20:00,145.79,147.2,145.17,146.71,82913.0,128.2385,129.4787,127.6931,129.0477,82913.0
2020-03-12 10:30:00,146.79,147.92,146.42,146.88,86683.0,129.1181,130.112,128.7926,129.1972,86683.0
2020-03-12 10:40:00,146.95,147.51,144.65,145.44,120372.0,129.2588,129.7514,127.2357,127.9306,120372.0
2020-03-12 10:50:00,145.38,146.61,145.0,145.51,54192.0,127.8778,128.9597,127.5436,127.9922,54192.0
2020-03-12 11:00:00,145.5,145.58,143.73,144.56,66225.0,127.9834,128.0537,126.4265,127.1565,66225.0
2020-03-12 11:10:00,144.48,145.03,143.73,144.27,38795.0,127.0862,127.57,126.4265,126.9014,38795.0
2020-03-12 11:20:00,144.22,145.21,143.91,144.86,38588.0,126.8575,127.7283,126.5848,127.4204,38588.0
2020-03-12 11:30:00,144.9,145.4,144.02,144.45,78141.0,127.4556,127.8954,126.6815,127.0598,78141.0
2020-03-12 11:40:00,144.49,144.59,143.21,143.53,31455.0,127.095,127.1829,125.9691,126.2505,31455.0
2020-03-12 11:50:00,143.27,143.93,142.54,143.4,52726.0,126.0218,126.6024,125.3797,126.1362,52726.0
2020-03-12 12:00:00,143.29,143.31,142.11,142.31,33101.0,126.0394,126.057,125.0015,125.1774,33101.0
2020-03-12 12:10:00,142.26,143.27,141.67,142.52,38467.0,125.1334,126.0218,124.6145,125.3621,38467.0
2020-03-12 12:20:00,142.58,144.24,142.22,143.68,28511.0,125.4149,126.8751,125.0982,126.3825,28511.0
2020-03-12 12:30:00,143.6,143.6,142.09,142.36,28540.0,126.3121,126.3121,124.9839,125.2214,28540.0
2020-03-12 12:40:00,142.31,142.51,141.39,141.57,51168.0,125.1774,125.3533,124.3682,124.5265,51168.0
2020-03-12 12:50:00,141.45,148.98,141.45,148.09,63174.0,124.4209,131.0444,124.4209,130.2616,63174.0
2020-03-12 13:00:00,147.98,151.37,146.91,151.37,106577.0,130.1648,133.1467,129.2236,133.1467,106577.0
2020-03-12 13:10:00,151.56,151.78,148.0,148.26,70059.0,133.3138,133.5073,130.1824,130.4111,70059.0
2020-03-12 13:20:00,148.41,148.54,146.71,147.37,33011.0,130.543,130.6574,129.0477,129.6282,33011.0
2020-03-12 13:30:00,147.4,148.07,144.05,144.09,39668.0,129.6546,130.244,126.7079,126.7431,39668.0
2020-03-12 13:40:00,144.27,145.38,143.57,145.09,46596.0,126.9014,127.8778,126.2857,127.6227,46596.0
2020-03-12 13:50:00,145.33,146.09,144.48,145.81,29906.0,127.8338,128.5023,127.0862,128.256,29906.0
2020-03-12 14:00:00,146.08,146.74,145.21,145.89,63917.0,128.4935,129.0741,127.7283,128.3264,63917.0
2020-03-12 14:10:00,146.05,146.14,144.67,144.8,36924.0,128.4672,128.5463,127.2533,127.3676,36924.0
2020-03-12 14:20:00,144.91,145.12,144.05,144.39,46595.0,127.4644,127.6491,126.7079,127.007,46595.0
2020-03-12 14:30:00,144.39,144.91,143.87,143.99,44447.0,127.007,127.4644,126.5496,126.6552,44447.0
2020-03-12 14:40:00,144.0,145.51,143.98,145.25,61069.0,126.664,127.9922,126.6464,127.7635,61069.0
2020-03-12 14:50:00,145.33,145.8,143.68,143.81,49522.0,127.8338,128.2473,126.3825,126.4968,49522.0
2020-03-12 15:00:00,143.89,145.34,143.71,144.9,60997.0,126.5672,127.8426,126.4089,127.4556,60997.0
2020-03-12 15:10:00,144.87,145.94,144.27,144.31,59382.0,127.4292,128.3704,126.9014,126.9366,59382.0
2020-03-12 15:20:00,144.25,144.36,143.0,143.09,81158.0,126.8839,126.9806,125.7843,125.8635,81158.0
2020-03-12 15:30:00,143.07,143.8,142.69,143.52,115212.0,125.8459,126.488,125.5117,126.2417,115212.0
2020-03-12 15:40:00,143.55,144.62,142.17,142.67,124072.0,126.2681,127.2093,125.0543,125.4941,124072.0
2020-03-12 15:50:00,142.8,143.87,139.49,140.08,383830.0,125.6084,126.5496,122.6969,123.2159,383830.0
2020-03-13 09:30:00,147.02,148.4,146.14,146.14,60025.0,129.3204,130.5342,128.5463,128.5463,60025.0
2020-03-13 09:40:00,145.67,147.71,144.96,147.66,70632.0,128.1329,129.9273,127.5084,129.8833,70632.0
2020-03-13 09:50:00,147.58,147.73,146.18,147.33,53985.0,129.813,129.9449,128.5815,129.5931,53985.0
2020-03-13 10:00:00,147.17,150.21,146.69,149.63,53969.0,129.4523,132.1263,129.0301,131.6162,53969.0
2020-03-13 10:10:00,149.63,153.24,149.42,152.99,57916.0,131.6162,134.7916,131.4314,134.5717,57916.0
2020-03-13 10:20:00,153.14,154.17,151.33,152.06,67079.0,134.7036,135.6096,133.1115,133.7536,67079.0
2020-03-13 10:30:00,152.09,152.37,149.52,149.78,42824.0,133.78,134.0263,131.5194,131.7481,42824.0
2020-03-13 10:40:00,149.87,150.71,149.61,150.0,42918.0,131.8273,132.5661,131.5986,131.9416,42918.0
2020-03-13 10:50:00,149.95,150.26,148.03,148.17,51586.0,131.8976,132.1703,130.2088,130.3319,51586.0
2020-03-13 11:00:00,148.17,148.71,147.65,148.26,44984.0,130.3319,130.8069,129.8745,130.4111,44984.0
2020-03-13 11:10:00,148.21,148.21,146.78,147.07,21685.0,130.3671,130.3671,129.1093,129.3644,21685.0
2020-03-13 11:20:00,147.22,147.53,146.5,146.5,46368.0,129.4963,129.769,128.863,128.863,46368.0
2020-03-13 11:30:00,146.5,146.67,144.45,144.64,44572.0,128.863,129.0125,127.0598,127.2269,44572.0
2020-03-13 11:40:00,144.61,144.64,143.31,143.31,19287.0,127.2005,127.2269,126.057,126.057,19287.0
2020-03-13 11:50:00,143.43,145.94,143.3,145.81,94980.0,126.1626,128.3704,126.0482,128.256,94980.0
2020-03-13 12:00:00,146.02,146.17,144.47,145.66,35199.0,128.4408,128.5727,127.0774,128.1241,35199.0
2020-03-13 12:10:00,145.68,148.14,145.53,147.99,56390.0,128.1417,130.3055,128.0098,130.1736,56390.0
2020-03-13 12:20:00,148.0,148.62,147.54,147.54,73560.0,130.1824,130.7278,129.7778,129.7778,73560.0
2020-03-13 12:30:00,147.34,149.63,147.09,149.4,43134.0,129.6019,131.6162,129.382,131.4139,43134.0
2020-03-13 12:40:00,149.58,150.89,149.47,150.61,40879.0,131.5722,132.7245,131.4754,132.4782,40879.0
2020-03-13 12:50:00,150.68,150.92,150.15,150.21,31171.0,132.5398,132.7509,132.0736,132.1263,31171.0
2020-03-13 13:00:00,150.28,150.7,149.78,150.08,45838.0,132.1879,132.5573,131.7481,132.012,45838.0
2020-03-13 13:10:00,150.15,151.64,149.95,151.64,26808.0,132.0736,133.3842,131.8976,133.3842,26808.0
2020-03-13 13:20:00,151.62,152.76,151.59,152.12,59126.0,133.3666,134.3693,133.3402,133.8064,59126.0
2020-03-13 13:30:00,152.13,152.89,151.3,152.23,59785.0,133.8152,134.4837,133.0851,133.9032,59785.0
2020-03-13 13:40:00,152.19,153.2,152.05,152.22,34307.0,133.868,134.7564,133.7448,133.8944,34307.0
2020-03-13 13:50:00,152.33,152.72,151.19,151.28,20366.0,133.9911,134.3342,132.9884,133.0675,20366.0
2020-03-13 14:00:00,151.25,151.25,148.69,149.19,34028.0,133.0411,133.0411,130.7893,131.2291,34028.0
2020-03-13 14:10:00,149.22,149.57,148.85,148.88,26760.0,131.2555,131.5634,130.9301,130.9565,26760.0
2020-03-13 14:20:00,149.04,149.5,148.61,148.61,20317.0,131.0972,131.5018,130.719,130.719,20317.0
2020-03-13 14:30:00,148.7,148.75,146.3,146.53,41303.0,130.7981,130.8421,128.6871,128.8894,41303.0
2020-03-13 14:40:00,146.42,148.94,146.1,148.5,25375.0,128.7926,131.0092,128.5111,130.6222,25375.0
2020-03-13 14:50:00,148.62,149.15,148.31,149.08,20363.0,130.7278,131.1939,130.4551,131.1324,20363.0
2020-03-13 15:00:00,148.95,150.8,148.95,150.19,27584.0,131.018,132.6453,131.018,132.1087,27584.0
2020-03-13 15:10:00,150.15,151.08,149.34,150.47,42004.0,132.0736,132.8916,131.3611,132.355,42004.0
2020-03-13 15:20:00,150.5,151.97,150.09,151.54,69381.0,132.3814,133.6745,132.0208,133.2962,69381.0
2020-03-13 15:30:00,151.59,151.85,147.68,150.14,97896.0,133.3402,133.5689,129.9009,132.0648,97896.0
2020-03-13 15:40:00,150.22,152.75,148.95,152.71,81088.0,132.1351,134.3605,131.018,134.3254,81088.0
2020-03-13 15:50:00,152.71,156.45,152.3,156.45,240404.0,134.3254,137.6151,133.9647,137.6151,240404.0
2020-03-16 09:30:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:40:00,140.0,140.0,140.0,140.0,0.0,123.1455,123.1455,123.1455,123.1455,0.0
2020-03-16 09:50:00,139.27,146.23,139.27,142.98,63768.0,122.5034,128.6255,122.5034,125.7668,63768.0
2020-03-16 10:00:00,142.99,145.15,142.45,144.81,112091.0,125.7755,127.6755,125.3006,127.3764,112091.0
2020-03-16 10:10:00,145.1,146.67,144.72,146.04,93361.0,127.6315,129.0125,127.2973,128.4584,93361.0
2020-03-16 10:20:00,146.07,149.87,145.87,149.65,102220.0,128.4847,131.8273,128.3088,131.6338,102220.0
2020-03-16 10:30:00,149.72,153.23,149.72,152.62,101733.0,131.6953,134.7828,131.6953,134.2462,101733.0
2020-03-16 10:40:00,152.58,155.13,151.36,154.51,57480.0,134.211,136.454,133.1379,135.9087,57480.0
2020-03-16 10:50:00,154.55,154.69,153.24,154.39,62886.0,135.9438,136.067,134.7916,135.8031,62886.0
2020-03-16 11:00:00,154.46,155.76,154.19,155.76,50166.0,135.8647,137.0082,135.6272,137.0082,50166.0
2020-03-16 11:10:00,155.76,157.86,155.76,157.68,78317.0,137.0082,138.8554,137.0082,138.697,78317.0
2020-03-16 11:20:00,157.68,160.02,157.58,159.72,77265.0,138.697,140.7553,138.6091,140.4914,77265.0
2020-03-16 11:30:00,159.75,160.74,158.46,158.5,96053.0,140.5178,141.3886,139.3831,139.4183,96053.0
2020-03-16 11:40:00,158.62,158.62,156.0,157.26,57263.0,139.5239,139.5239,137.2193,138.3276,57263.0
2020-03-16 11:50:00,157.41,160.95,157.41,160.95,82999.0,138.4595,141.5734,138.4595,141.5734,82999.0
2020-03-16 12:00:00,160.97,165.3,160.89,161.47,119699.0,141.5909,145.3997,141.5206,142.0308,119699.0
2020-03-16 12:10:00,161.38,161.66,157.97,157.98,77198.0,141.9516,142.1979,138.9521,138.9609,77198.0
2020-03-16 12:20:00,157.63,157.72,155.18,155.97,86047.0,138.653,138.7322,136.498,137.1929,86047.0
2020-03-16 12:30:00,155.97,156.77,155.26,155.66,43094.0,137.1929,137.8966,136.5684,136.9202,43094.0
2020-03-16 12:40:00,155.69,155.87,154.27,154.62,50173.0,136.9466,137.1049,135.6976,136.0054,50173.0
2020-03-16 12:50:00,154.46,155.18,153.84,155.18,67497.0,135.8647,136.498,135.3193,136.498,67497.0
2020-03-16 13:00:00,155.23,155.23,154.21,154.54,81082.0,136.542,136.542,135.6448,135.9351,81082.0
2020-03-16 13:10:00,154.58,157.91,154.46,156.51,30130.0,135.9702,138.8993,135.8647,137.6679,30130.0
2020-03-16 13:20:00,156.47,157.02,155.94,156.0,38816.0,137.6327,138.1165,137.1665,137.2193,38816.0
2020-03-16 13:30:00,155.94,156.08,153.96,155.0,32529.0,137.1665,137.2897,135.4249,136.3397,32529.0
2020-03-16 13:40:00,154.98,155.37,154.0,155.08,29615.0,136.3221,136.6651,135.4601,136.41,29615.0
2020-03-16 13:50:00,155.08,155.69,154.34,154.88,40520.0,136.41,136.9466,135.7591,136.2341,40520.0
2020-03-16 14:00:00,154.86,155.42,153.64,153.64,34756.0,136.2165,136.7091,135.1434,135.1434,34756.0
2020-03-16 14:10:00,153.71,153.87,152.72,152.72,44596.0,135.205,135.3457,134.3342,134.3342,44596.0
2020-03-16 14:20:00,152.8,153.0,151.34,152.62,51227.0,134.4045,134.5805,133.1203,134.2462,51227.0
2020-03-16 14:30:00,152.66,155.06,152.33,152.92,65151.0,134.2814,136.3924,133.9911,134.5101,65151.0
2020-03-16 14:40:00,152.92,153.27,151.71,152.65,30853.0,134.5101,134.8179,133.4458,134.2726,30853.0
2020-03-16 14:50:00,152.7,154.6,152.44,154.39,38379.0,134.3166,135.9878,134.0879,135.8031,38379.0
2020-03-16 15:00:00,154.47,154.98,152.9,153.07,33120.0,135.8735,136.3221,134.4925,134.642,33120.0
2020-03-16 15:10:00,153.02,154.02,152.55,153.66,47967.0,134.598,135.4777,134.1846,135.161,47967.0
2020-03-16 15:20:00,153.49,153.8,152.24,152.27,54912.0,135.0115,135.2841,133.9119,133.9383,54912.0
2020-03-16 15:30:00,152.22,152.25,149.8,150.75,74686.0,133.8944,133.9207,131.7657,132.6013,74686.0
2020-03-16 15:40:00,150.67,153.55,150.23,152.33,103468.0,132.531,135.0642,132.1439,133.9911,103468.0
2020-03-16 15:50:00,152.34,152.34,148.81,149.01,311862.0,133.9999,133.9999,130.8949,131.0708,311862.0
2020-03-17 09:30:00,152.06,155.98,152.06,153.21,53186.0,133.7536,137.2017,133.7536,134.7652,53186.0
2020-03-17 09:40:00,153.02,154.6,151.82,152.59,45141.0,134.598,135.9878,133.5425,134.2198,45141.0
2020-03-17 09:50:00,152.59,152.61,149.69,149.92,82557.0,134.2198,134.2374,131.6689,131.8712,82557.0
2020-03-17 10:00:00,149.92,151.87,149.86,151.09,91733.0,131.8712,133.5865,131.8185,132.9004,91733.0
2020-03-17 10:10:00,151.33,152.23,150.84,151.75,34628.0,133.1115,133.9032,132.6805,133.4809,34628.0
2020-03-17 10:20:00,151.83,152.92,151.22,152.18,34177.0,133.5513,134.5101,133.0147,133.8592,34177.0
2020-03-17 10:30:00,152.36,153.05,150.86,151.65,25086.0,134.0175,134.6244,132.6981,133.393,25086.0
2020-03-17 10:40:00,152.07,154.24,151.64,152.66,33372.0,133.7624,135.6712,133.3842,134.2814,33372.0
2020-03-17 10:50:00,152.53,154.39,151.43,153.47,32038.0,134.167,135.8031,133.1995,134.9939,32038.0
2020-03-17 11:00:00,153.38,155.41,152.88,155.41,32720.0,134.9147,136.7003,134.4749,136.7003,32720.0
2020-03-17 11:10:00,155.81,157.44,155.45,157.13,68660.0,137.0522,138.4859,136.7355,138.2132,68660.0
2020-03-17 11:20:00,157.13,157.44,155.01,156.19,37230.0,138.2132,138.4859,136.3485,137.3864,37230.0
2020-03-17 11:30:00,155.6,156.79,154.72,154.88,35028.0,136.8674,137.9142,136.0934,136.2341,35028.0
2020-03-17 11:40:00,154.83,156.47,154.83,156.22,20363.0,136.1901,137.6327,136.1901,137.4128,20363.0
2020-03-17 11:50:00,156.11,157.21,155.84,156.74,28049.0,137.316,138.2836,137.0785,137.8702,28049.0
2020-03-17 12:00:00,156.61,159.18,156.38,159.13,31560.0,137.7558,140.0164,137.5535,139.9725,31560.0
2020-03-17 12:10:00,158.94,159.75,158.38,158.83,49618.0,139.8053,140.5178,139.3128,139.7086,49618.0
2020-03-17 12:20:00,158.69,158.76,156.37,156.81,42301.0,139.5854,139.647,137.5447,137.9318,42301.0
2020-03-17 12:30:00,156.97,157.11,155.37,155.47,37617.0,138.0725,138.1957,136.6651,136.7531,37617.0
2020-03-17 12:40:00,155.62,155.66,153.28,153.28,57731.0,136.885,136.9202,134.8267,134.8267,57731.0
2020-03-17 12:50:00,152.93,153.26,152.25,152.97,55884.0,134.5189,134.8091,133.9207,134.5541,55884.0
2020-03-17 13:00:00,152.96,154.11,151.85,152.06,39322.0,134.5453,135.5568,133.5689,133.7536,39322.0
2020-03-17 13:10:00,152.08,152.21,149.83,150.52,56398.0,133.7712,133.8856,131.7921,132.399,56398.0
2020-03-17 13:20:00,150.52,150.72,149.86,150.14,37284.0,132.399,132.5749,131.8185,132.0648,37284.0
2020-03-17 13:30:00,150.17,152.47,149.95,152.33,25338.0,132.0912,134.1143,131.8976,133.9911,25338.0
2020-03-17 13:40:00,152.45,154.6,152.37,154.41,32055.0,134.0967,135.9878,134.0263,135.8207,32055.0
2020-03-17 13:50:00,154.4,154.87,153.68,153.94,28760.0,135.8119,136.2253,135.1786,135.4073,28760.0
2020-03-17 14:00:00,153.9,156.2,153.1,155.83,33825.0,135.3721,137.3952,134.6684,137.0697,33825.0
2020-03-17 14:10:00,155.89,157.92,155.67,157.82,27659.0,137.1225,138.9081,136.929,138.8202,27659.0
2020-03-17 14:20:00,157.87,158.12,155.89,157.18,56726.0,138.8642,139.0841,137.1225,138.2572,56726.0
2020-03-17 14:30:00,157.21,158.51,157.12,157.62,37471.0,138.2836,139.4271,138.2044,138.6443,37471.0
2020-03-17 14:40:00,157.53,158.14,155.26,155.6,36472.0,138.5651,139.1017,136.5684,136.8674,36472.0
2020-03-17 14:50:00,155.51,157.09,154.83,156.78,42084.0,136.7883,138.1781,136.1901,137.9054,42084.0
2020-03-17 15:00:00,156.75,158.0,155.21,157.4,45748.0,137.879,138.9785,136.5244,138.4507,45748.0
2020-03-17 15:10:00,157.3,157.67,156.3,156.86,46541.0,138.3628,138.6882,137.4832,137.9757,46541.0
2020-03-17 15:20:00,156.85,156.85,155.71,155.83,58788.0,137.967,137.967,136.9642,137.0697,58788.0
2020-03-17 15:30:00,155.73,157.81,155.67,157.72,72570.0,136.9818,138.8114,136.929,138.7322,72570.0
2020-03-17 15:40:00,158.02,159.69,158.01,159.19,103511.0,138.9961,140.465,138.9873,140.0252,103511.0
2020-03-17 15:50:00,159.27,159.96,156.94,159.49,250403.0,140.0956,140.7025,138.0461,140.2891,250403.0
2020-03-18 09:30:00,149.15,151.91,147.43,147.79,79866.0,131.1939,133.6217,129.681,129.9977,79866.0
2020-03-18 09:40:00,147.94,150.12,147.82,149.66,51150.0,130.1296,132.0472,130.0241,131.6426,51150.0
2020-03-18 09:50:00,149.56,153.21,148.77,149.83,54542.0,131.5546,134.7652,130.8597,131.7921,54542.0
2020-03-18 10:00:00,149.59,151.24,148.0,148.0,131080.0,131.581,133.0323,130.1824,130.1824,131080.0
2020-03-18 10:10:00,148.03,149.21,145.3,145.63,53406.0,130.2088,131.2467,127.8074,128.0977,53406.0
2020-03-18 10:20:00,145.53,146.16,142.85,143.69,116213.0,128.0098,128.5639,125.6524,126.3913,116213.0
2020-03-18 10:30:00,143.82,144.69,142.34,144.69,72861.0,126.5056,127.2709,125.2038,127.2709,72861.0
2020-03-18 10:40:00,144.58,146.1,143.62,143.68,66537.0,127.1741,128.5111,126.3297,126.3825,66537.0
2020-03-18 10:50:00,143.61,143.61,142.25,142.5,38310.0,126.3209,126.3209,125.1246,125.3445,38310.0
2020-03-18 11:00:00,142.39,143.0,141.33,141.35,41730.0,125.2478,125.7843,124.3154,124.333,41730.0
2020-03-18 11:10:00,141.38,142.65,140.53,142.62,41133.0,124.3594,125.4765,123.6117,125.4501,41133.0
2020-03-18 11:20:00,142.76,143.36,142.25,142.52,42310.0,125.5732,126.101,125.1246,125.3621,42310.0
2020-03-18 11:30:00,142.59,143.27,141.4,142.77,30586.0,125.4237,126.0218,124.377,125.582,30586.0
2020-03-18 11:40:00,142.28,142.28,140.38,141.78,50545.0,125.151,125.151,123.4798,124.7112,50545.0
2020-03-18 11:50:00,141.84,143.18,141.84,142.86,55553.0,124.764,125.9427,124.764,125.6612,55553.0
2020-03-18 12:00:00,142.75,144.74,142.06,144.61,38643.0,125.5644,127.3149,124.9575,127.2005,38643.0
2020-03-18 12:10:00,144.66,145.61,142.59,143.03,60326.0,127.2445,128.0801,125.4237,125.8107,60326.0
2020-03-18 12:20:00,143.03,144.14,142.9,144.02,37882.0,125.8107,126.7871,125.6964,126.6815,37882.0
2020-03-18 12:30:00,144.12,144.16,142.35,142.92,25892.0,126.7695,126.8047,125.2126,125.714,25892.0
2020-03-18 12:40:00,143.06,144.42,142.64,143.7,26400.0,125.8371,127.0334,125.4677,126.4001,26400.0
2020-03-18 12:50:00,143.53,144.29,143.31,143.4,16742.0,126.2505,126.919,126.057,126.1362,16742.0
2020-03-18 13:00:00,143.4,143.4,143.4,143.4,0.0,126.1362,126.1362,126.1362,126.1362,0.0
2020-03-18 13:10:00,141.96,144.23,141.96,143.37,43590.0,124.8695,126.8663,124.8695,126.1098,43590.0
2020-03-18 13:20:00,143.53,143.99,141.27,141.41,51095.0,126.2505,126.6552,124.2626,124.3858,51095.0
2020-03-18 13:30:00,141.39,143.5,140.05,142.81,55512.0,124.3682,126.2241,123.1895,125.6172,55512.0
2020-03-18 13:40:00,142.67,143.95,141.27,141.78,51241.0,125.4941,126.62,124.2626,124.7112,51241.0
2020-03-18 13:50:00,142.34,142.52,140.0,140.16,42577.0,125.2038,125.3621,123.1455,123.2862,42577.0
2020-03-18 14:00:00,140.25,140.79,140.0,140.11,58402.0,123.3654,123.8404,123.1455,123.2423,58402.0
2020-03-18 14:10:00,140.12,140.56,139.69,140.21,80026.0,123.2511,123.6381,122.8728,123.3302,80026.0
2020-03-18 14:20:00,140.15,140.74,139.35,140.28,70983.0,123.2775,123.7964,122.5738,123.3918,70983.0
2020-03-18 14:30:00,140.11,140.2,137.74,137.87,105064.0,123.2423,123.3214,121.1576,121.2719,105064.0
2020-03-18 14:40:00,137.87,138.15,135.62,135.87,78878.0,121.2719,121.5182,119.2928,119.5127,78878.0
2020-03-18 14:50:00,135.78,138.4,135.68,137.48,85644.0,119.4336,121.7381,119.3456,120.9289,85644.0
2020-03-18 15:00:00,137.68,137.85,134.58,137.11,105740.0,121.1048,121.2543,118.378,120.6034,105740.0
2020-03-18 15:10:00,137.3,139.54,136.85,137.72,52698.0,120.7706,122.7409,120.3747,121.14,52698.0
2020-03-18 15:20:00,137.65,138.72,136.81,138.24,72012.0,121.0784,122.0196,120.3396,121.5974,72012.0
2020-03-18 15:30:00,138.19,139.2,136.96,137.37,83517.0,121.5534,122.4418,120.4715,120.8321,83517.0
2020-03-18 15:40:00,137.31,139.3,137.3,138.62,111046.0,120.7794,122.5298,120.7706,121.9316,111046.0
2020-03-18 15:50:00,138.83,142.48,136.8,141.75,339855.0,122.1164,125.3269,120.3308,124.6848,339855.0
2020-03-19 09:30:00,140.17,140.6,133.75,133.77,71770.0,123.295,123.6733,117.6479,117.6655,71770.0
2020-03-19 09:40:00,134.32,134.85,131.38,132.54,33621.0,118.1493,118.6155,115.5633,116.5836,33621.0
2020-03-19 09:50:00,132.46,137.82,132.45,137.82,27292.0,116.5132,121.228,116.5044,121.228,27292.0
2020-03-19 10:00:00,137.82,138.48,135.13,136.01,55477.0,121.228,121.8085,118.8618,119.6359,55477.0
2020-03-19 10:10:00,136.01,140.28,135.01,139.07,112724.0,119.6359,123.3918,118.7563,122.3275,112724.0
2020-03-19 10:20:00,139.33,140.09,138.54,140.09,94752.0,122.5562,123.2247,121.8613,123.2247,94752.0
2020-03-19 10:30:00,139.92,140.38,139.0,139.23,61600.0,123.0751,123.4798,122.2659,122.4682,61600.0
2020-03-19 10:40:00,139.26,140.0,138.61,139.32,31921.0,122.4946,123.1455,121.9229,122.5474,31921.0
2020-03-19 10:50:00,139.16,139.45,137.64,138.22,42715.0,122.4066,122.6617,121.0696,121.5798,42715.0
2020-03-19 11:00:00,138.49,138.5,137.38,137.79,36565.0,121.8173,121.8261,120.8409,121.2016,36565.0
2020-03-19 11:10:00,137.78,139.34,137.54,137.54,43914.0,121.1928,122.565,120.9817,120.9817,43914.0
2020-03-19 11:20:00,137.63,138.79,137.48,138.79,30230.0,121.0608,122.0812,120.9289,122.0812,30230.0
2020-03-19 11:30:00,138.75,139.16,137.36,137.37,40253.0,122.046,122.4066,120.8233,120.8321,40253.0
2020-03-19 11:40:00,137.6,138.11,137.05,137.89,32163.0,121.0344,121.483,120.5507,121.2895,32163.0
2020-03-19 11:50:00,137.87,138.6,136.8,136.8,19593.0,121.2719,121.9141,120.3308,120.3308,19593.0
2020-03-19 12:00:00,136.89,137.51,136.19,137.18,48669.0,120.4099,120.9553,119.7942,120.665,48669.0
2020-03-19 12:10:00,136.94,137.52,135.35,135.86,49027.0,120.4539,120.9641,119.0553,119.5039,49027.0
2020-03-19 12:20:00,135.93,136.32,135.0,135.9,26698.0,119.5655,119.9085,118.7475,119.5391,26698.0
2020-03-19 12:30:00,135.91,136.33,135.51,136.0,40130.0,119.5479,119.9173,119.1961,119.6271,40130.0
2020-03-19 12:40:00,136.07,137.33,135.9,137.06,43569.0,119.6886,120.797,119.5391,120.5595,43569.0
2020-03-19 12:50:00,137.14,138.36,137.04,137.74,17222.0,120.6298,121.7029,120.5419,121.1576,17222.0
2020-03-19 13:00:00,138.01,138.76,137.57,138.45,19271.0,121.3951,122.0548,121.0081,121.7821,19271.0
2020-03-19 13:10:00,138.38,139.01,137.79,138.5,33267.0,121.7205,122.2747,121.2016,121.8261,33267.0
2020-03-19 13:20:00,138.47,139.09,138.25,138.73,44780.0,121.7997,122.3451,121.6062,122.0284,44780.0
2020-03-19 13:30:00,138.74,140.25,138.59,140.25,37665.0,122.0372,123.3654,121.9053,123.3654,37665.0
2020-03-19 13:40:00,140.17,140.69,139.78,139.85,49889.0,123.295,123.7524,122.952,123.0136,49889.0
2020-03-19 13:50:00,139.6,140.62,138.21,138.48,49002.0,122.7937,123.6909,121.571,121.8085,49002.0
2020-03-19 14:00:00,138.31,139.15,136.93,137.22,44143.0,121.659,122.3978,120.4451,120.7002,44143.0
2020-03-19 14:10:00,137.11,139.0,137.11,138.82,24177.0,120.6034,122.2659,120.6034,122.1076,24177.0
2020-03-19 14:20:00,138.71,139.19,137.75,137.77,31907.0,122.0108,122.433,121.1664,121.184,31907.0
2020-03-19 14:30:00,137.79,138.27,137.49,138.09,34340.0,121.2016,121.6238,120.9377,121.4655,34340.0
2020-03-19 14:40:00,138.37,139.78,137.27,137.45,63321.0,121.7117,122.952,120.7442,120.9025,63321.0
2020-03-19 14:50:00,137.41,137.74,136.01,137.23,69321.0,120.8673,121.1576,119.6359,120.709,69321.0
2020-03-19 15:00:00,137.16,137.62,135.81,135.81,37877.0,120.6474,121.052,119.4599,119.4599,37877.0
2020-03-19 15:10:00,135.5,136.71,135.37,136.33,36294.0,119.1873,120.2516,119.0729,119.9173,36294.0
2020-03-19 15:20:00,136.35,137.95,135.68,137.61,41956.0,119.9349,121.3423,119.3456,121.0432,41956.0
2020-03-19 15:30:00,137.4,138.32,136.06,136.63,58468.0,120.8585,121.6678,119.6798,120.1812,58468.0
2020-03-19 15:40:00,136.62,137.21,136.16,137.2,99521.0,120.1724,120.6914,119.7678,120.6826,99521.0
2020-03-19 15:50:00,136.96,137.81,135.84,136.32,184301.0,120.4715,121.2192,119.4863,119.9085,184301.0
2020-03-20 09:30:00,138.87,138.87,134.05,134.59,232359.0,122.1516,122.1516,117.9118,118.3868,232359.0
2020-03-20 09:40:00,134.22,134.23,128.02,129.67,70630.0,118.0614,118.0702,112.6078,114.0591,70630.0
2020-03-20 09:50:00,130.04,132.52,129.57,132.0,83100.0,114.3846,116.566,113.9712,116.1086,83100.0
2020-03-20 10:00:00,131.94,132.67,130.14,130.85,47967.0,116.0558,116.698,114.4725,115.0971,47967.0
2020-03-20 10:10:00,130.57,131.96,130.52,131.39,45134.0,114.8508,116.0734,114.8068,115.5721,45134.0
2020-03-20 10:20:00,131.23,133.52,131.23,132.27,24404.0,115.4313,117.4456,115.4313,116.3461,24404.0
2020-03-20 10:30:00,132.68,135.32,132.36,135.03,26697.0,116.7068,119.0289,116.4253,118.7738,26697.0
2020-03-20 10:40:00,135.24,135.5,134.05,134.99,26074.0,118.9586,119.1873,117.9118,118.7387,26074.0
2020-03-20 10:50:00,135.18,136.94,135.04,136.56,25558.0,118.9058,120.4539,118.7826,120.1196,25558.0
2020-03-20 11:00:00,136.07,136.43,135.14,135.97,34612.0,119.6886,120.0053,118.8706,119.6007,34612.0
2020-03-20 11:10:00,135.71,136.13,133.55,134.07,29280.0,119.372,119.7414,117.472,117.9294,29280.0
2020-03-20 11:20:00,134.09,134.09,131.12,132.12,25778.0,117.947,117.947,115.3346,116.2142,25778.0
2020-03-20 11:30:00,132.17,133.15,131.36,132.93,26007.0,116.2582,117.1202,115.5457,116.9267,26007.0
2020-03-20 11:40:00,132.66,133.04,131.63,132.72,39739.0,116.6892,117.0234,115.7832,116.7419,39739.0
2020-03-20 11:50:00,132.64,133.65,132.4,133.28,25413.0,116.6716,117.56,116.4605,117.2345,25413.0
2020-03-20 12:00:00,133.3,133.83,131.05,131.14,35142.0,117.2521,117.7183,115.273,115.3522,35142.0
2020-03-20 12:10:00,131.18,132.68,131.05,131.06,28364.0,115.3873,116.7068,115.273,115.2818,28364.0
2020-03-20 12:20:00,131.19,131.35,129.19,129.84,29366.0,115.3961,115.5369,113.6369,114.2087,29366.0
2020-03-20 12:30:00,129.75,130.9,129.15,129.65,27737.0,114.1295,115.1411,113.6017,114.0415,27737.0
2020-03-20 12:40:00,129.81,130.7,129.24,130.38,30113.0,114.1823,114.9651,113.6809,114.6837,30113.0
2020-03-20 12:50:00,130.08,130.67,129.52,130.24,32697.0,114.4198,114.9387,113.9272,114.5605,32697.0
2020-03-20 13:00:00,130.27,131.41,129.8,131.13,21922.0,114.5869,115.5897,114.1735,115.3434,21922.0
2020-03-20 13:10:00,131.22,131.48,129.66,130.52,20969.0,115.4225,115.6512,114.0503,114.8068,20969.0
2020-03-20 13:20:00,130.78,130.8,129.21,129.83,28806.0,115.0355,115.0531,113.6545,114.1999,28806.0
2020-03-20 13:30:00,130.27,131.24,129.32,130.64,32040.0,114.5869,115.4401,113.7513,114.9124,32040.0
2020-03-20 13:40:00,130.62,130.85,129.82,129.84,30596.0,114.8948,115.0971,114.1911,114.2087,30596.0
2020-03-20 13:50:00,129.86,130.99,129.7,130.85,25488.0,114.2263,115.2202,114.0855,115.0971,25488.0
2020-03-20 14:00:00,130.96,131.44,130.36,131.09,32021.0,115.1938,115.616,114.6661,115.3082,32021.0
2020-03-20 14:10:00,131.15,131.22,129.4,129.67,28247.0,115.361,115.4225,113.8216,114.0591,28247.0
2020-03-20 14:20:00,130.03,130.46,128.4,129.14,25538.0,114.3758,114.754,112.942,113.5929,25538.0
2020-03-20 14:30:00,129.36,129.73,128.88,129.53,29920.0,113.7865,114.1119,113.3642,113.936,29920.0
2020-03-20 14:40:00,129.46,129.93,128.84,129.43,24536.0,113.8744,114.2878,113.3291,113.848,24536.0
2020-03-20 14:50:00,129.34,129.73,127.0,127.44,24038.0,113.7689,114.1119,111.7106,112.0976,24038.0
2020-03-20 15:00:00,127.8,128.43,126.54,126.8,40741.0,112.4143,112.9684,111.3059,111.5346,40741.0
2020-03-20 15:10:00,126.8,127.34,125.16,125.49,46562.0,111.5346,112.0096,110.0921,110.3824,46562.0
2020-03-20 15:20:00,125.72,128.02,125.68,127.27,53331.0,110.5847,112.6078,110.5495,111.9481,53331.0
2020-03-20 15:30:00,127.18,127.73,125.74,125.99,68273.0,111.8689,112.3527,110.6023,110.8222,68273.0
2020-03-20 15:40:00,126.27,126.75,125.27,125.33,54611.0,111.0685,111.4907,110.1888,110.2416,54611.0
2020-03-20 15:50:00,125.49,126.0,123.89,125.8,254116.0,110.3824,110.831,108.975,110.655,254116.0
2020-03-23 09:30:00,122.12,125.38,119.11,119.11,104205.0,107.4181,110.2856,104.7704,104.7704,104205.0
2020-03-23 09:40:00,119.45,121.05,119.0,120.76,59211.0,105.0695,106.4769,104.6737,106.2218,59211.0
2020-03-23 09:50:00,120.62,123.97,120.54,123.59,46255.0,106.0987,109.0453,106.0283,108.7111,46255.0
2020-03-23 10:00:00,123.63,124.05,121.17,122.9,73536.0,108.7463,109.1157,106.5824,108.1042,73536.0
2020-03-23 10:10:00,122.9,123.44,121.18,121.23,86296.0,108.1042,108.5792,106.5912,106.6352,86296.0
2020-03-23 10:20:00,121.5,122.76,121.2,122.47,39172.0,106.8727,107.981,106.6088,107.7259,39172.0
2020-03-23 10:30:00,122.32,123.01,121.45,122.74,54599.0,107.594,108.2009,106.8287,107.9634,54599.0
2020-03-23 10:40:00,123.02,125.25,122.97,123.69,37346.0,108.2097,110.1713,108.1657,108.7991,37346.0
2020-03-23 10:50:00,123.72,124.0,122.52,122.61,45616.0,108.8254,109.0717,107.7699,107.8491,45616.0
2020-03-23 11:00:00,122.77,123.84,122.4,123.84,44565.0,107.9898,108.931,107.6644,108.931,44565.0
2020-03-23 11:10:00,123.83,124.4,122.28,122.29,122628.0,108.9222,109.4236,107.5588,107.5676,122628.0
2020-03-23 11:20:00,122.25,122.4,120.89,121.5,33084.0,107.5324,107.6644,106.3361,106.8727,33084.0
2020-03-23 11:30:00,121.49,122.49,120.25,120.66,31193.0,106.8639,107.7435,105.7732,106.1338,31193.0
2020-03-23 11:40:00,120.45,120.69,119.23,119.62,27528.0,105.9491,106.1602,104.876,105.219,27528.0
2020-03-23 11:50:00,119.6,120.74,118.24,119.07,42883.0,105.2015,106.2042,104.0052,104.7353,42883.0
2020-03-23 12:00:00,119.07,120.35,118.64,118.99,25577.0,104.7353,105.8612,104.357,104.6649,25577.0
2020-03-23 12:10:00,118.99,121.93,118.64,121.44,29035.0,104.6649,107.2509,104.357,106.8199,29035.0
2020-03-23 12:20:00,121.44,122.48,121.2,122.09,33928.0,106.8199,107.7347,106.6088,107.3917,33928.0
2020-03-23 12:30:00,121.95,122.11,120.31,121.25,33207.0,107.2685,107.4093,105.826,106.6528,33207.0
2020-03-23 12:40:00,121.62,124.06,121.53,123.87,34549.0,106.9783,109.1245,106.8991,108.9574,34549.0
2020-03-23 12:50:00,124.03,124.93,123.07,124.15,30094.0,109.0981,109.8898,108.2537,109.2037,30094.0
2020-03-23 13:00:00,124.09,124.26,122.3,123.39,23868.0,109.1509,109.3004,107.5764,108.5352,23868.0
2020-03-23 13:10:00,123.76,124.44,122.75,123.73,20208.0,108.8606,109.4588,107.9722,108.8342,20208.0
2020-03-23 13:20:00,123.3,123.66,121.55,121.61,21387.0,108.456,108.7727,106.9167,106.9695,21387.0
2020-03-23 13:30:00,121.07,122.45,120.9,122.44,39548.0,106.4945,107.7083,106.3449,107.6995,39548.0
2020-03-23 13:40:00,122.49,124.0,121.41,123.98,27022.0,107.7435,109.0717,106.7935,109.0541,27022.0
2020-03-23 13:50:00,124.0,124.27,120.1,120.34,44785.0,109.0717,109.3092,105.6413,105.8524,44785.0
2020-03-23 14:00:00,120.37,121.01,118.31,118.93,49803.0,105.8788,106.4417,104.0668,104.6121,49803.0
2020-03-23 14:10:00,118.95,120.12,118.75,119.0,43362.0,104.6297,105.6588,104.4538,104.6737,43362.0
2020-03-23 14:20:00,118.83,120.17,117.99,119.3,62104.0,104.5242,105.7028,103.7853,104.9376,62104.0
2020-03-23 14:30:00,119.49,119.85,118.02,119.24,54586.0,105.1047,105.4214,103.8117,104.8848,54586.0
2020-03-23 14:40:00,119.35,121.37,118.88,121.37,27717.0,104.9815,106.7584,104.5681,106.7584,27717.0
2020-03-23 14:50:00,121.72,121.72,118.0,118.52,43674.0,107.0662,107.0662,103.7941,104.2515,43674.0
2020-03-23 15:00:00,118.53,119.14,117.19,117.57,50224.0,104.2603,104.7968,103.0816,103.4158,50224.0
2020-03-23 15:10:00,117.67,117.94,116.46,117.25,57243.0,103.5038,103.7413,102.4395,103.1344,57243.0
2020-03-23 15:20:00,117.24,117.5,116.38,117.02,52598.0,103.1256,103.3543,102.3691,102.9321,52598.0
2020-03-23 15:30:00,116.96,117.31,115.94,116.71,56819.0,102.8793,103.1871,101.9821,102.6594,56819.0
2020-03-23 15:40:00,116.81,117.88,116.36,116.8,70222.0,102.7473,103.6885,102.3515,102.7385,70222.0
2020-03-23 15:50:00,116.74,120.04,116.58,118.14,197295.0,102.6858,105.5885,102.545,103.9172,197295.0
2020-03-24 09:30:00,122.57,126.7,122.28,126.27,68153.0,107.8139,111.4467,107.5588,111.0685,68153.0
2020-03-24 09:40:00,126.3,128.23,125.62,127.66,36735.0,111.0948,112.7925,110.4967,112.2911,36735.0
2020-03-24 09:50:00,127.81,129.62,127.79,129.22,77793.0,112.4231,114.0152,112.4055,113.6633,77793.0
2020-03-24 10:00:00,129.22,129.61,128.41,129.5,76176.0,113.6633,114.0064,112.9508,113.9096,76176.0
2020-03-24 10:10:00,129.41,130.61,128.74,130.35,68806.0,113.8304,114.886,113.2411,114.6573,68806.0
2020-03-24 10:20:00,130.32,133.06,130.17,132.29,54053.0,114.6309,117.041,114.4989,116.3637,54053.0
2020-03-24 10:30:00,132.33,133.82,131.58,133.03,53178.0,116.3989,117.7095,115.7392,117.0146,53178.0
2020-03-24 10:40:00,133.06,134.37,132.57,133.56,39019.0,117.041,118.1933,116.61,117.4808,39019.0
2020-03-24 10:50:00,133.5,134.0,132.71,133.35,82666.0,117.428,117.8678,116.7331,117.2961,82666.0
2020-03-24 11:00:00,133.58,134.99,133.45,134.68,66347.0,117.4984,118.7387,117.3841,118.466,66347.0
2020-03-24 11:10:00,134.39,135.7,134.0,134.48,58340.0,118.2109,119.3632,117.8678,118.2901,58340.0
2020-03-24 11:20:00,134.42,135.4,134.18,134.18,68410.0,118.2373,119.0993,118.0262,118.0262,68410.0
2020-03-24 11:30:00,134.19,135.25,133.75,135.03,40893.0,118.035,118.9674,117.6479,118.7738,40893.0
2020-03-24 11:40:00,135.03,135.95,134.02,134.8,48072.0,118.7738,119.5831,117.8854,118.5715,48072.0
2020-03-24 11:50:00,134.94,136.4,134.49,136.4,57629.0,118.6947,119.9789,118.2989,119.9789,57629.0
2020-03-24 12:00:00,136.18,136.96,135.93,136.32,34742.0,119.7854,120.4715,119.5655,119.9085,34742.0
2020-03-24 12:10:00,136.42,137.98,136.04,137.46,39986.0,119.9965,121.3687,119.6623,120.9113,39986.0
2020-03-24 12:20:00,137.42,138.82,137.25,138.08,36496.0,120.8761,122.1076,120.7266,121.4567,36496.0
2020-03-24 12:30:00,138.05,138.5,137.58,137.98,21208.0,121.4303,121.8261,121.0169,121.3687,21208.0
2020-03-24 12:40:00,137.77,138.43,137.48,137.64,36817.0,121.184,121.7645,120.9289,121.0696,36817.0
2020-03-24 12:50:00,137.56,138.25,137.38,137.41,38224.0,120.9993,121.6062,120.8409,120.8673,38224.0
2020-03-24 13:00:00,137.47,138.42,137.1,137.73,55215.0,120.9201,121.7557,120.5946,121.1488,55215.0
2020-03-24 13:10:00,137.58,138.22,136.48,136.58,34347.0,121.0169,121.5798,120.0493,120.1372,34347.0
2020-03-24 13:20:00,136.68,137.71,135.54,136.96,34978.0,120.2252,121.1312,119.2224,120.4715,34978.0
2020-03-24 13:30:00,137.2,138.19,136.4,136.55,32725.0,120.6826,121.5534,119.9789,120.1109,32725.0
2020-03-24 13:40:00,136.73,136.87,134.19,134.25,35422.0,120.2692,120.3923,118.035,118.0877,35422.0
2020-03-24 13:50:00,134.47,134.73,133.26,133.62,29157.0,118.2813,118.51,117.2169,117.5336,29157.0
2020-03-24 14:00:00,133.85,134.3,132.87,133.22,33674.0,117.7359,118.1317,116.8739,117.1817,33674.0
2020-03-24 14:10:00,133.11,134.7,131.82,134.53,56772.0,117.085,118.4836,115.9503,118.334,56772.0
2020-03-24 14:20:00,134.55,135.59,134.36,135.06,31510.0,118.3516,119.2664,118.1845,118.8002,31510.0
2020-03-24 14:30:00,134.88,136.07,134.53,135.74,36055.0,118.6419,119.6886,118.334,119.3984,36055.0
2020-03-24 14:40:00,135.64,135.94,134.45,134.73,36817.0,119.3104,119.5743,118.2637,118.51,36817.0
2020-03-24 14:50:00,134.81,136.56,134.81,136.51,29679.0,118.5803,120.1196,118.5803,120.0757,29679.0
2020-03-24 15:00:00,136.58,137.43,136.18,137.28,45167.0,120.1372,120.8849,119.7854,120.753,45167.0
2020-03-24 15:10:00,137.28,137.78,136.54,137.41,58248.0,120.753,121.1928,120.1021,120.8673,58248.0
2020-03-24 15:20:00,137.22,137.82,136.72,137.18,42245.0,120.7002,121.228,120.2604,120.665,42245.0
2020-03-24 15:30:00,137.18,137.95,136.84,137.24,59249.0,120.665,121.3423,120.3659,120.7178,59249.0
2020-03-24 15:40:00,137.24,137.84,136.53,136.62,147115.0,120.7178,121.2456,120.0933,120.1724,147115.0
2020-03-24 15:50:00,136.72,138.38,136.63,137.7,356551.0,120.2604,121.7205,120.1812,121.1224,356551.0
2020-03-25 09:30:00,138.05,143.16,137.7,142.85,65551.0,121.4303,125.9251,121.1224,125.6524,65551.0
2020-03-25 09:40:00,142.83,143.23,139.53,140.68,56365.0,125.6348,125.9867,122.7321,123.7436,56365.0
2020-03-25 09:50:00,140.57,140.69,137.73,138.69,44316.0,123.6469,123.7524,121.1488,121.9932,44316.0
2020-03-25 10:00:00,138.65,141.94,138.38,140.1,91340.0,121.958,124.852,121.7205,123.2335,91340.0
2020-03-25 10:10:00,140.33,140.5,137.6,138.64,60040.0,123.4358,123.5853,121.0344,121.9492,60040.0
2020-03-25 10:20:00,138.75,140.21,138.62,140.07,32319.0,122.046,123.3302,121.9316,123.2071,32319.0
2020-03-25 10:30:00,140.14,141.89,140.13,141.79,46856.0,123.2687,124.808,123.2599,124.72,46856.0
2020-03-25 10:40:00,141.57,142.25,140.97,141.36,48554.0,124.5265,125.1246,123.9987,124.3418,48554.0
2020-03-25 10:50:00,141.28,142.45,141.27,142.25,107952.0,124.2714,125.3006,124.2626,125.1246,107952.0
2020-03-25 11:00:00,142.11,142.5,141.26,141.48,148058.0,125.0015,125.3445,124.2538,124.4473,148058.0
2020-03-25 11:10:00,141.32,141.5,140.34,141.25,21059.0,124.3066,124.4649,123.4446,124.245,21059.0
2020-03-25 11:20:00,141.02,141.15,139.57,139.72,17386.0,124.0427,124.1571,122.7673,122.8992,17386.0
2020-03-25 11:30:00,139.43,140.74,138.99,140.17,43395.0,122.6441,123.7964,122.2571,123.295,43395.0
2020-03-25 11:40:00,140.18,140.94,139.89,140.83,82125.0,123.3038,123.9723,123.0488,123.8756,82125.0
2020-03-25 11:50:00,140.83,142.0,140.79,141.45,48597.0,123.8756,124.9047,123.8404,124.4209,48597.0
2020-03-25 12:00:00,141.59,142.46,141.49,141.5,41015.0,124.5441,125.3094,124.4561,124.4649,41015.0
2020-03-25 12:10:00,141.43,142.61,141.41,142.09,44071.0,124.4034,125.4413,124.3858,124.9839,44071.0
2020-03-25 12:20:00,141.83,144.24,141.82,143.96,40391.0,124.7552,126.8751,124.7464,126.6288,40391.0
2020-03-25 12:30:00,143.96,145.47,142.68,145.47,39163.0,126.6288,127.957,125.5029,127.957,39163.0
2020-03-25 12:40:00,145.31,145.83,144.85,145.25,27510.0,127.8162,128.2736,127.4116,127.7635,27510.0
2020-03-25 12:50:00,145.27,145.99,144.1,144.55,20381.0,127.7811,128.4144,126.7519,127.1477,20381.0
2020-03-25 13:00:00,144.82,147.25,144.62,147.25,24091.0,127.3852,129.5227,127.2093,129.5227,24091.0
2020-03-25 13:10:00,147.5,148.19,146.67,147.87,22099.0,129.7426,130.3495,129.0125,130.068,22099.0
2020-03-25 13:20:00,147.63,148.38,146.99,148.03,22542.0,129.8569,130.5166,129.294,130.2088,22542.0
2020-03-25 13:30:00,147.85,149.26,147.36,148.97,29917.0,130.0505,131.2907,129.6194,131.0356,29917.0
2020-03-25 13:40:00,148.9,149.53,148.42,148.79,37748.0,130.974,131.5282,130.5518,130.8773,37748.0
2020-03-25 13:50:00,148.8,149.16,146.9,147.6,31999.0,130.8861,131.2027,129.2148,129.8306,31999.0
2020-03-25 14:00:00,147.75,148.06,145.76,146.85,54694.0,129.9625,130.2352,128.2121,129.1708,54694.0
2020-03-25 14:10:00,147.1,149.33,146.94,148.95,33177.0,129.3907,131.3523,129.25,131.018,33177.0
2020-03-25 14:20:00,148.94,149.69,147.6,148.42,43622.0,131.0092,131.6689,129.8306,130.5518,43622.0
2020-03-25 14:30:00,148.56,148.69,146.9,148.23,33730.0,130.675,130.7893,129.2148,130.3847,33730.0
2020-03-25 14:40:00,147.95,149.6,147.04,148.62,36313.0,130.1384,131.5898,129.338,130.7278,36313.0
2020-03-25 14:50:00,149.16,149.8,148.25,149.43,40940.0,131.2027,131.7657,130.4023,131.4402,40940.0
2020-03-25 15:00:00,149.33,149.9,148.22,148.56,95420.0,131.3523,131.8537,130.3759,130.675,95420.0
2020-03-25 15:10:00,148.47,149.47,148.16,149.04,78093.0,130.5958,131.4754,130.3231,131.0972,78093.0
2020-03-25 15:20:00,149.0,149.33,147.88,148.49,68854.0,131.062,131.3523,130.0768,130.6134,68854.0
2020-03-25 15:30:00,148.67,149.41,148.08,148.41,69111.0,130.7717,131.4226,130.2528,130.543,69111.0
2020-03-25 15:40:00,148.49,149.31,147.18,147.36,103397.0,130.6134,131.3347,129.4611,129.6194,103397.0
2020-03-25 15:50:00,147.42,147.42,142.17,143.46,294824.0,129.6722,129.6722,125.0543,126.189,294824.0
2020-03-26 09:30:00,147.58,147.59,145.12,146.92,44381.0,129.813,129.8218,127.6491,129.2324,44381.0
2020-03-26 09:40:00,146.95,147.4,143.58,144.64,29795.0,129.2588,129.6546,126.2945,127.2269,29795.0
2020-03-26 09:50:00,144.34,146.1,143.7,145.72,61242.0,126.963,128.5111,126.4001,128.1769,61242.0
2020-03-26 10:00:00,146.07,146.38,144.54,146.33,51375.0,128.4847,128.7574,127.1389,128.7134,51375.0
2020-03-26 10:10:00,146.14,147.59,145.08,147.0,27015.0,128.5463,129.8218,127.6139,129.3028,27015.0
2020-03-26 10:20:00,147.22,147.6,145.35,145.35,33663.0,129.4963,129.8306,127.8514,127.8514,33663.0
2020-03-26 10:30:00,145.56,146.48,144.53,145.67,25366.0,128.0361,128.8454,127.1301,128.1329,25366.0
2020-03-26 10:40:00,145.02,145.96,143.52,144.1,30593.0,127.5612,128.388,126.2417,126.7519,30593.0
2020-03-26 10:50:00,144.19,144.6,143.17,144.11,22369.0,126.8311,127.1917,125.9339,126.7607,22369.0
2020-03-26 11:00:00,143.93,144.3,142.87,144.11,32012.0,126.6024,126.9278,125.67,126.7607,32012.0
2020-03-26 11:10:00,144.19,146.09,143.94,146.08,32248.0,126.8311,128.5023,126.6112,128.4935,32248.0
2020-03-26 11:20:00,145.78,147.58,145.48,147.57,19047.0,128.2297,129.813,127.9658,129.8042,19047.0
2020-03-26 11:30:00,147.39,148.31,147.12,147.37,26922.0,129.6458,130.4551,129.4083,129.6282,26922.0
2020-03-26 11:40:00,147.62,147.66,146.55,147.0,15672.0,129.8481,129.8833,128.907,129.3028,15672.0
2020-03-26 11:50:00,146.95,148.62,146.74,147.99,22749.0,129.2588,130.7278,129.0741,130.1736,22749.0
2020-03-26 12:00:00,148.33,148.4,147.45,147.88,13139.0,130.4727,130.5342,129.6986,130.0768,13139.0
2020-03-26 12:10:00,147.87,148.07,146.61,146.69,28559.0,130.068,130.244,128.9597,129.0301,28559.0
2020-03-26 12:20:00,146.68,147.74,146.36,147.5,20585.0,129.0213,129.9537,128.7398,129.7426,20585.0
2020-03-26 12:30:00,147.67,148.85,147.49,147.72,18204.0,129.8921,130.9301,129.7338,129.9361,18204.0
2020-03-26 12:40:00,147.73,148.23,147.06,147.89,14867.0,129.9449,130.3847,129.3556,130.0856,14867.0
2020-03-26 12:50:00,147.96,149.0,147.58,148.82,14718.0,130.1472,131.062,129.813,130.9037,14718.0
2020-03-26 13:00:00,148.4,149.54,148.26,148.47,29121.0,130.5342,131.537,130.4111,130.5958,29121.0
2020-03-26 13:10:00,148.49,149.61,148.18,148.93,37821.0,130.6134,131.5986,130.3407,131.0004,37821.0
2020-03-26 13:20:00,148.86,149.12,147.38,147.38,50035.0,130.9389,131.1676,129.637,129.637,50035.0
2020-03-26 13:30:00,147.42,147.5,146.1,146.77,14959.0,129.6722,129.7426,128.5111,129.1005,14959.0
2020-03-26 13:40:00,147.04,147.78,146.76,147.66,11719.0,129.338,129.9889,129.0917,129.8833,11719.0
2020-03-26 13:50:00,147.54,147.94,146.68,146.94,14427.0,129.7778,130.1296,129.0213,129.25,14427.0
2020-03-26 14:00:00,147.0,147.37,145.88,146.26,15176.0,129.3028,129.6282,128.3176,128.6519,15176.0
2020-03-26 14:10:00,146.05,146.76,145.4,146.3,14652.0,128.4672,129.0917,127.8954,128.6871,14652.0
2020-03-26 14:20:00,146.43,147.06,146.1,146.35,16452.0,128.8014,129.3556,128.5111,128.731,16452.0
2020-03-26 14:30:00,146.52,147.96,146.49,147.15,29538.0,128.8806,130.1472,128.8542,129.4347,29538.0
2020-03-26 14:40:00,147.32,147.79,147.0,147.18,13369.0,129.5843,129.9977,129.3028,129.4611,13369.0
2020-03-26 14:50:00,147.08,148.06,146.97,147.58,25334.0,129.3732,130.2352,129.2764,129.813,25334.0
2020-03-26 15:00:00,147.6,147.81,146.73,147.61,23787.0,129.8306,130.0153,129.0653,129.8393,23787.0
2020-03-26 15:10:00,147.44,147.98,147.16,147.56,35576.0,129.6898,130.1648,129.4435,129.7954,35576.0
2020-03-26 15:20:00,147.68,149.04,147.54,148.59,28262.0,129.9009,131.0972,129.7778,130.7014,28262.0
2020-03-26 15:30:00,148.69,149.52,147.15,147.92,44132.0,130.7893,131.5194,129.4347,130.112,44132.0
2020-03-26 15:40:00,148.06,148.99,147.58,147.76,49278.0,130.2352,131.0532,129.813,129.9713,49278.0
2020-03-26 15:50:00,147.96,151.78,147.95,149.87,213115.0,130.1472,133.5073,130.1384,131.8273,213115.0
2020-03-27 09:30:00,142.72,144.32,142.37,143.15,42003.0,125.5381,126.9454,125.2302,125.9163,42003.0
2020-03-27 09:40:00,142.52,142.64,141.32,142.05,11605.0,125.3621,125.4677,124.3066,124.9487,11605.0
2020-03-27 09:50:00,142.02,142.5,141.26,141.83,44255.0,124.9223,125.3445,124.2538,124.7552,44255.0
2020-03-27 10:00:00,142.16,142.5,141.71,142.3,26415.0,125.0455,125.3445,124.6496,125.1686,26415.0
2020-03-27 10:10:00,142.16,142.5,140.75,141.13,34341.0,125.0455,125.3445,123.8052,124.1395,34341.0
2020-03-27 10:20:00,140.91,141.63,140.09,140.58,27152.0,123.946,124.5793,123.2247,123.6557,27152.0
2020-03-27 10:30:00,140.45,140.81,139.52,140.31,26248.0,123.5413,123.858,122.7233,123.4182,26248.0
2020-03-27 10:40:00,140.01,140.89,139.99,140.86,14284.0,123.1543,123.9284,123.1367,123.902,14284.0
2020-03-27 10:50:00,140.74,141.19,140.53,140.79,20697.0,123.7964,124.1922,123.6117,123.8404,20697.0
2020-03-27 11:00:00,140.82,141.79,140.42,141.72,24762.0,123.8668,124.72,123.5149,124.6584,24762.0
2020-03-27 11:10:00,141.66,141.92,140.83,141.47,37158.0,124.6057,124.8344,123.8756,124.4385,37158.0
2020-03-27 11:20:00,141.44,141.62,140.54,140.84,35115.0,124.4122,124.5705,123.6205,123.8844,35115.0
2020-03-27 11:30:00,140.73,141.64,140.22,141.2,31123.0,123.7876,124.5881,123.339,124.201,31123.0
2020-03-27 11:40:00,141.16,141.24,140.05,140.11,28907.0,124.1659,124.2362,123.1895,123.2423,28907.0
2020-03-27 11:50:00,140.49,140.81,139.47,139.47,10016.0,123.5765,123.858,122.6793,122.6793,10016.0
2020-03-27 12:00:00,139.81,140.09,139.15,139.37,32592.0,122.9784,123.2247,122.3978,122.5914,32592.0
2020-03-27 12:10:00,139.65,140.27,139.2,140.27,19701.0,122.8376,123.383,122.4418,123.383,19701.0
2020-03-27 12:20:00,140.2,141.01,140.0,141.01,11563.0,123.3214,124.0339,123.1455,124.0339,11563.0
2020-03-27 12:30:00,140.82,142.14,140.63,141.92,23773.0,123.8668,125.0279,123.6997,124.8344,23773.0
2020-03-27 12:40:00,141.59,142.49,141.54,141.68,13843.0,124.5441,125.3357,124.5001,124.6233,13843.0
2020-03-27 12:50:00,141.62,142.5,141.62,142.23,27694.0,124.5705,125.3445,124.5705,125.107,27694.0
2020-03-27 13:00:00,142.22,142.33,141.55,141.81,18873.0,125.0982,125.195,124.5089,124.7376,18873.0
2020-03-27 13:10:00,141.91,141.97,141.04,141.17,16727.0,124.8256,124.8783,124.0603,124.1747,16727.0
2020-03-27 13:20:00,141.12,142.11,141.11,141.39,18054.0,124.1307,125.0015,124.1219,124.3682,18054.0
2020-03-27 13:30:00,141.5,142.51,141.49,142.51,32234.0,124.4649,125.3533,124.4561,125.3533,32234.0
2020-03-27 13:40:00,142.53,143.89,142.53,143.77,24024.0,125.3709,126.5672,125.3709,126.4616,24024.0
2020-03-27 13:50:00,143.83,144.36,143.23,143.54,29597.0,126.5144,126.9806,125.9867,126.2593,29597.0
2020-03-27 14:00:00,143.47,144.14,143.12,143.25,25215.0,126.1978,126.7871,125.8899,126.0042,25215.0
2020-03-27 14:10:00,142.97,144.52,142.96,144.37,11352.0,125.758,127.1214,125.7492,126.9894,11352.0
2020-03-27 14:20:00,144.47,145.0,144.12,144.77,18301.0,127.0774,127.5436,126.7695,127.3413,18301.0
2020-03-27 14:30:00,144.9,145.57,144.55,145.11,16391.0,127.4556,128.0449,127.1477,127.6403,16391.0
2020-03-27 14:40:00,145.27,145.27,143.97,144.28,22254.0,127.7811,127.7811,126.6376,126.9102,22254.0
2020-03-27 14:50:00,144.28,146.04,143.97,145.98,20646.0,126.9102,128.4584,126.6376,128.4056,20646.0
2020-03-27 15:00:00,145.89,146.92,145.41,146.67,23765.0,128.3264,129.2324,127.9042,129.0125,23765.0
2020-03-27 15:10:00,146.87,147.4,146.23,147.14,23930.0,129.1884,129.6546,128.6255,129.4259,23930.0
2020-03-27 15:20:00,147.15,148.52,146.54,147.73,26812.0,129.4347,130.6398,128.8982,129.9449,26812.0
2020-03-27 15:30:00,147.6,147.9,145.57,145.91,37232.0,129.8306,130.0944,128.0449,128.344,37232.0
2020-03-27 15:40:00,145.84,145.85,144.4,144.5,40716.0,128.2824,128.2912,127.0158,127.1038,40716.0
2020-03-27 15:50:00,144.42,144.42,142.51,143.0,180137.0,127.0334,127.0334,125.3533,125.7843,180137.0
2020-03-30 09:30:00,141.81,143.98,140.88,142.62,55199.0,125.6752,127.5983,124.851,126.3931,55199.0
2020-03-30 09:40:00,141.95,142.56,141.34,142.22,27692.0,125.7993,126.3399,125.2587,126.0386,27692.0
2020-03-30 09:50:00,142.46,143.25,141.71,142.52,29383.0,126.2513,126.9514,125.5866,126.3044,29383.0
2020-03-30 10:00:00,142.52,144.64,142.51,144.02,10943.0,126.3044,128.1832,126.2956,127.6338,10943.0
2020-03-30 10:10:00,144.08,144.85,143.48,144.28,20700.0,127.6869,128.3693,127.1552,127.8642,20700.0
2020-03-30 10:20:00,144.44,144.44,143.44,144.19,22190.0,128.006,128.006,127.1198,127.7844,22190.0
2020-03-30 10:30:00,144.19,145.0,143.54,143.61,35680.0,127.7844,128.5023,127.2084,127.2704,35680.0
2020-03-30 10:40:00,143.61,143.67,142.9,143.3,36021.0,127.2704,127.3236,126.6412,126.9957,36021.0
2020-03-30 10:50:00,143.09,143.4,142.8,143.38,44761.0,126.8096,127.0843,126.5526,127.0666,44761.0
2020-03-30 11:00:00,143.56,144.76,143.23,144.45,30445.0,127.2261,128.2896,126.9337,128.0148,30445.0
2020-03-30 11:10:00,144.61,145.11,144.0,144.94,29322.0,128.1566,128.5998,127.616,128.4491,29322.0
2020-03-30 11:20:00,145.03,145.35,144.2,144.67,20773.0,128.5289,128.8124,127.7933,128.2098,20773.0
2020-03-30 11:30:00,145.04,145.36,144.16,144.24,18539.0,128.5377,128.8213,127.7578,127.8287,18539.0
2020-03-30 11:40:00,144.24,145.15,144.19,144.57,16262.0,127.8287,128.6352,127.7844,128.1212,16262.0
2020-03-30 11:50:00,144.73,145.02,143.45,143.66,43810.0,128.263,128.52,127.1286,127.3147,43810.0
2020-03-30 12:00:00,143.6,143.74,143.13,143.35,16600.0,127.2616,127.3856,126.845,127.04,16600.0
2020-03-30 12:10:00,143.48,144.19,142.89,144.19,18807.0,127.1552,127.7844,126.6323,127.7844,18807.0
2020-03-30 12:20:00,144.05,144.05,143.19,143.39,39325.0,127.6604,127.6604,126.8982,127.0755,39325.0
2020-03-30 12:30:00,143.32,143.63,142.56,142.99,23452.0,127.0134,127.2881,126.3399,126.721,23452.0
2020-03-30 12:40:00,142.92,143.24,142.36,142.86,15343.0,126.6589,126.9425,126.1626,126.6058,15343.0
2020-03-30 12:50:00,142.88,143.59,142.83,143.39,11326.0,126.6235,127.2527,126.5792,127.0755,11326.0
2020-03-30 13:00:00,143.31,143.38,142.0,142.06,31149.0,127.0046,127.0666,125.8436,125.8968,31149.0
2020-03-30 13:10:00,142.21,143.77,142.21,143.64,14068.0,126.0297,127.4122,126.0297,127.297,14068.0
2020-03-30 13:20:00,143.57,143.99,143.2,143.55,21092.0,127.235,127.6072,126.9071,127.2172,21092.0
2020-03-30 13:30:00,143.59,143.64,142.79,143.12,20247.0,127.2527,127.297,126.5437,126.8362,20247.0
2020-03-30 13:40:00,143.18,143.29,142.42,143.13,13768.0,126.8893,126.9868,126.2158,126.845,13768.0
2020-03-30 13:50:00,143.2,143.3,142.01,142.07,33732.0,126.9071,126.9957,125.8525,125.9056,33732.0
2020-03-30 14:00:00,142.01,142.4,141.29,141.55,49045.0,125.8525,126.1981,125.2144,125.4448,49045.0
2020-03-30 14:10:00,141.61,141.71,139.92,140.35,56218.0,125.498,125.5866,124.0003,124.3813,56218.0
2020-03-30 14:20:00,140.29,140.98,138.4,140.97,63574.0,124.3282,124.9397,122.6532,124.9308,63574.0
2020-03-30 14:30:00,140.82,142.07,140.28,141.47,23860.0,124.7979,125.9056,124.3193,125.3739,23860.0
2020-03-30 14:40:00,141.73,142.4,141.49,142.11,17702.0,125.6043,126.1981,125.3916,125.9411,17702.0
2020-03-30 14:50:00,142.17,142.42,141.66,142.23,23166.0,125.9943,126.2158,125.5423,126.0474,23166.0
2020-03-30 15:00:00,142.23,143.21,142.07,143.15,35618.0,126.0474,126.9159,125.9056,126.8628,35618.0
2020-03-30 15:10:00,143.21,143.38,142.31,142.37,32486.0,126.9159,127.0666,126.1183,126.1715,32486.0
2020-03-30 15:20:00,142.37,142.5,140.66,141.22,34738.0,126.1715,126.2867,124.6561,125.1523,34738.0
2020-03-30 15:30:00,141.16,142.58,141.09,142.58,50605.0,125.0992,126.3576,125.0371,126.3576,50605.0
2020-03-30 15:40:00,142.55,143.32,142.51,143.1,64215.0,126.331,127.0134,126.2956,126.8184,64215.0
2020-03-30 15:50:00,143.16,143.96,141.71,142.34,232313.0,126.8716,127.5806,125.5866,126.1449,232313.0
2020-03-31 09:30:00,140.05,144.02,140.0,141.33,53388.0,124.1155,127.6338,124.0712,125.2498,53388.0
2020-03-31 09:40:00,141.3,141.47,138.85,140.36,60688.0,125.2232,125.3739,123.052,124.3902,60688.0
2020-03-31 09:50:00,139.96,140.19,138.87,139.2,58272.0,124.0357,124.2395,123.0697,123.3622,58272.0
2020-03-31 10:00:00,139.32,139.88,139.16,139.46,54451.0,123.4685,123.9648,123.3267,123.5926,54451.0
2020-03-31 10:10:00,139.61,142.14,139.44,142.14,77932.0,123.7255,125.9677,123.5749,125.9677,77932.0
2020-03-31 10:20:00,142.23,142.85,141.42,142.27,28310.0,126.0474,126.5969,125.3296,126.0829,28310.0
2020-03-31 10:30:00,142.43,143.55,142.32,143.28,34222.0,126.2247,127.2172,126.1272,126.978,34222.0
2020-03-31 10:40:00,143.28,143.45,142.41,142.61,33550.0,126.978,127.1286,126.207,126.3842,33550.0
2020-03-31 10:50:00,142.51,143.14,142.2,142.62,19934.0,126.2956,126.8539,126.0208,126.3931,19934.0
2020-03-31 11:00:00,142.62,143.28,142.38,143.2,38016.0,126.3931,126.978,126.1804,126.9071,38016.0
2020-03-31 11:10:00,143.23,144.29,142.8,142.83,33823.0,126.9337,127.8731,126.5526,126.5792,33823.0
2020-03-31 11:20:00,142.94,143.23,142.67,143.23,22797.0,126.6767,126.9337,126.4374,126.9337,22797.0
2020-03-31 11:30:00,143.3,143.71,142.83,143.01,24457.0,126.9957,127.359,126.5792,126.7387,24457.0
2020-03-31 11:40:00,143.15,143.46,142.87,143.42,22649.0,126.8628,127.1375,126.6146,127.102,22649.0
2020-03-31 11:50:00,143.34,144.23,143.18,143.7,20851.0,127.0311,127.8199,126.8893,127.3502,20851.0
2020-03-31 12:00:00,143.63,144.21,143.28,144.08,28172.0,127.2881,127.8022,126.978,127.6869,28172.0
2020-03-31 12:10:00,144.07,144.07,142.81,142.86,24594.0,127.6781,127.6781,126.5614,126.6058,24594.0
2020-03-31 12:20:00,142.85,142.89,141.59,142.13,22761.0,126.5969,126.6323,125.4803,125.9588,22761.0
2020-03-31 12:30:00,142.1,142.45,141.46,141.97,30804.0,125.9322,126.2424,125.365,125.817,30804.0
2020-03-31 12:40:00,142.07,142.84,141.94,142.84,15804.0,125.9056,126.588,125.7904,126.588,15804.0
2020-03-31 12:50:00,142.8,143.43,142.54,143.22,25401.0,126.5526,127.1109,126.3222,126.9248,25401.0
2020-03-31 13:00:00,143.03,143.56,142.36,142.98,23865.0,126.7564,127.2261,126.1626,126.7121,23865.0
2020-03-31 13:10:00,142.94,143.05,142.27,142.8,14959.0,126.6767,126.7741,126.0829,126.5526,14959.0
2020-03-31 13:20:00,142.61,142.7,141.9,142.32,18775.0,126.3842,126.464,125.755,126.1272,18775.0
2020-03-31 13:30:00,142.4,143.19,141.86,142.9,21929.0,126.1981,126.8982,125.7195,126.6412,21929.0
2020-03-31 13:40:00,142.94,142.99,142.66,142.81,15164.0,126.6767,126.721,126.4285,126.5614,15164.0
2020-03-31 13:50:00,142.79,143.68,142.39,143.68,20306.0,126.5437,127.3325,126.1892,127.3325,20306.0
2020-03-31 14:00:00,143.64,143.64,142.39,143.16,24968.0,127.297,127.297,126.1892,126.8716,24968.0
2020-03-31 14:10:00,143.01,143.09,141.99,142.25,21226.0,126.7387,126.8096,125.8347,126.0652,21226.0
2020-03-31 14:20:00,142.26,142.96,142.26,142.91,18250.0,126.074,126.6944,126.074,126.6501,18250.0
2020-03-31 14:30:00,142.85,143.53,142.46,143.33,16346.0,126.5969,127.1995,126.2513,127.0223,16346.0
2020-03-31 14:40:00,143.31,143.66,142.85,143.43,16962.0,127.0046,127.3147,126.5969,127.1109,16962.0
2020-03-31 14:50:00,143.56,144.0,143.24,143.53,14311.0,127.2261,127.616,126.9425,127.1995,14311.0
2020-03-31 15:00:00,143.61,143.9,143.12,143.53,19146.0,127.2704,127.5274,126.8362,127.1995,19146.0
2020-03-31 15:10:00,143.41,143.43,142.03,142.03,27504.0,127.0932,127.1109,125.8702,125.8702,27504.0
2020-03-31 15:20:00,142.14,142.14,141.06,141.35,37320.0,125.9677,125.9677,125.0106,125.2676,37320.0
2020-03-31 15:30:00,141.35,141.99,141.34,141.78,48638.0,125.2676,125.8347,125.2587,125.6486,48638.0
2020-03-31 15:40:00,141.78,142.38,140.66,140.66,55010.0,125.6486,126.1804,124.6561,124.6561,55010.0
2020-03-31 15:50:00,140.66,145.43,140.66,142.12,274516.0,124.6561,128.8833,124.6561,125.9499,274516.0
2020-04-01 09:30:00,135.38,137.17,133.23,133.93,65381.0,119.9768,121.5631,118.0714,118.6918,65381.0
2020-04-01 09:40:00,134.05,135.17,133.62,134.85,38318.0,118.7981,119.7907,118.4171,119.5071,38318.0
2020-04-01 09:50:00,134.74,135.35,134.25,134.87,57238.0,119.4096,119.9502,118.9754,119.5248,57238.0
2020-04-01 10:00:00,134.89,135.48,133.34,134.72,33418.0,119.5426,120.0654,118.1689,119.3919,33418.0
2020-04-01 10:10:00,134.77,136.5,134.72,136.11,23120.0,119.4362,120.9694,119.3919,120.6238,23120.0
2020-04-01 10:20:00,136.14,136.67,135.85,136.31,33157.0,120.6503,121.12,120.3933,120.801,33157.0
2020-04-01 10:30:00,136.27,137.73,136.05,136.93,64890.0,120.7655,122.0594,120.5706,121.3505,64890.0
2020-04-01 10:40:00,136.91,137.39,136.42,137.28,23641.0,121.3327,121.7581,120.8985,121.6606,23641.0
2020-04-01 10:50:00,137.12,137.19,135.91,136.13,24089.0,121.5188,121.5809,120.4465,120.6415,24089.0
2020-04-01 11:00:00,136.27,137.0,136.08,136.21,55400.0,120.7655,121.4125,120.5972,120.7124,55400.0
2020-04-01 11:10:00,136.09,136.28,134.46,134.99,38502.0,120.606,120.7744,119.1615,119.6312,38502.0
2020-04-01 11:20:00,134.82,134.93,134.24,134.71,28891.0,119.4805,119.578,118.9665,119.383,28891.0
2020-04-01 11:30:00,134.64,135.05,134.45,134.57,26647.0,119.321,119.6844,119.1526,119.259,26647.0
2020-04-01 11:40:00,134.68,134.84,134.33,134.64,19223.0,119.3565,119.4982,119.0463,119.321,19223.0
2020-04-01 11:50:00,134.55,135.03,134.47,134.85,14279.0,119.2412,119.6666,119.1703,119.5071,14279.0
2020-04-01 12:00:00,134.75,134.9,133.94,134.09,23776.0,119.4185,119.5514,118.7006,118.8336,23776.0
2020-04-01 12:10:00,134.15,135.0,134.1,134.39,16551.0,118.8868,119.64,118.8424,119.0994,16551.0
2020-04-01 12:20:00,134.39,135.1,134.3,134.54,15691.0,119.0994,119.7287,119.0197,119.2324,15691.0
2020-04-01 12:30:00,134.72,134.99,134.16,134.21,16839.0,119.3919,119.6312,118.8956,118.9399,16839.0
2020-04-01 12:40:00,134.25,134.41,133.76,133.84,28479.0,118.9754,119.1172,118.5411,118.612,28479.0
2020-04-01 12:50:00,133.92,134.52,133.69,133.82,21874.0,118.6829,119.2147,118.4791,118.5943,21874.0
2020-04-01 13:00:00,133.78,134.44,133.43,134.44,10424.0,118.5589,119.1438,118.2487,119.1438,10424.0
2020-04-01 13:10:00,134.31,134.64,133.97,134.23,16225.0,119.0286,119.321,118.7272,118.9577,16225.0
2020-04-01 13:20:00,134.28,135.0,134.28,134.45,11384.0,119.002,119.64,119.002,119.1526,11384.0
2020-04-01 13:30:00,134.22,134.54,134.06,134.53,18745.0,118.9488,119.2324,118.807,119.2235,18745.0
2020-04-01 13:40:00,134.43,135.53,134.31,135.21,13141.0,119.1349,120.1097,119.0286,119.8262,13141.0
2020-04-01 13:50:00,135.33,136.24,135.11,136.14,12521.0,119.9325,120.739,119.7375,120.6503,12521.0
2020-04-01 14:00:00,136.14,136.86,135.78,136.48,17859.0,120.6503,121.2884,120.3313,120.9517,17859.0
2020-04-01 14:10:00,136.43,136.71,135.92,136.11,16593.0,120.9073,121.1555,120.4554,120.6238,16593.0
2020-04-01 14:20:00,136.27,136.53,135.68,136.11,16085.0,120.7655,120.996,120.2427,120.6238,16085.0
2020-04-01 14:30:00,136.04,136.14,135.31,136.0,16879.0,120.5617,120.6503,119.9148,120.5263,16879.0
2020-04-01 14:40:00,136.09,136.1,135.29,135.66,22919.0,120.606,120.6149,119.897,120.225,22919.0
2020-04-01 14:50:00,135.65,135.78,135.21,135.21,26475.0,120.2161,120.3313,119.8262,119.8262,26475.0
2020-04-01 15:00:00,135.31,135.82,135.15,135.2,21885.0,119.9148,120.3667,119.773,119.8173,21885.0
2020-04-01 15:10:00,135.19,135.87,135.07,135.79,18645.0,119.8084,120.4111,119.7021,120.3402,18645.0
2020-04-01 15:20:00,135.8,135.8,135.21,135.26,32232.0,120.349,120.349,119.8262,119.8705,32232.0
2020-04-01 15:30:00,135.22,135.72,134.65,134.79,41117.0,119.835,120.2781,119.3299,119.4539,41117.0
2020-04-01 15:40:00,134.79,135.98,134.2,135.7,45667.0,119.4539,120.5085,118.9311,120.2604,45667.0
2020-04-01 15:50:00,135.93,137.83,135.85,137.39,199608.0,120.4642,122.1481,120.3933,121.7581,199608.0
2020-04-02 09:30:00,136.92,138.08,135.85,137.2,44300.0,121.3416,122.3696,120.3933,121.5897,44300.0
2020-04-02 09:40:00,137.15,137.4,136.25,137.35,14624.0,121.5454,121.767,120.7478,121.7227,14624.0
2020-04-02 09:50:00,137.1,137.83,136.38,137.07,16431.0,121.5011,122.1481,120.863,121.4745,16431.0
2020-04-02 10:00:00,137.34,138.71,136.91,138.71,11102.0,121.7138,122.9279,121.3327,122.9279,11102.0
2020-04-02 10:10:00,138.74,139.91,138.74,139.91,13986.0,122.9545,123.9914,122.9545,123.9914,13986.0
2020-04-02 10:20:00,139.9,140.14,138.92,139.66,13798.0,123.9825,124.1952,123.114,123.7698,13798.0
2020-04-02 10:30:00,139.75,141.86,139.66,141.51,18613.0,123.8496,125.7195,123.7698,125.4094,18613.0
2020-04-02 10:40:00,141.3,141.83,139.76,140.08,15744.0,125.2232,125.6929,123.8585,124.1421,15744.0
2020-04-02 10:50:00,140.06,140.52,139.84,140.02,18875.0,124.1243,124.532,123.9294,124.0889,18875.0
2020-04-02 11:00:00,140.03,140.54,139.64,139.84,22608.0,124.0977,124.5497,123.7521,123.9294,22608.0
2020-04-02 11:10:00,139.71,139.71,138.99,139.13,35646.0,123.8142,123.8142,123.1761,123.3001,35646.0
2020-04-02 11:20:00,139.05,139.13,137.64,138.42,11419.0,123.2292,123.3001,121.9797,122.6709,11419.0
2020-04-02 11:30:00,138.42,138.89,137.89,138.01,28049.0,122.6709,123.0874,122.2012,122.3076,28049.0
2020-04-02 11:40:00,138.25,139.62,137.98,139.46,37024.0,122.5203,123.7344,122.281,123.5926,37024.0
2020-04-02 11:50:00,139.68,140.08,139.27,139.51,10531.0,123.7876,124.1421,123.4242,123.6369,10531.0
2020-04-02 12:00:00,139.74,140.35,139.1,139.9,11378.0,123.8407,124.3813,123.2736,123.9825,11378.0
2020-04-02 12:10:00,139.82,140.51,139.69,140.3,13766.0,123.9116,124.5231,123.7964,124.337,13766.0
2020-04-02 12:20:00,140.21,140.37,139.9,140.01,5519.0,124.2573,124.3991,123.9825,124.08,5519.0
2020-04-02 12:30:00,139.98,140.24,139.56,139.85,10942.0,124.0534,124.2839,123.6812,123.9382,10942.0
2020-04-02 12:40:00,139.82,140.34,139.64,140.34,8235.0,123.9116,124.3725,123.7521,124.3725,8235.0
2020-04-02 12:50:00,140.37,140.46,139.73,139.88,7708.0,124.3991,124.4788,123.8319,123.9648,7708.0
2020-04-02 13:00:00,139.99,140.34,139.4,139.68,15121.0,124.0623,124.3725,123.5394,123.7876,15121.0
2020-04-02 13:10:00,139.51,139.51,138.35,138.36,11924.0,123.6369,123.6369,122.6089,122.6178,11924.0
2020-04-02 13:20:00,138.27,138.85,137.89,138.06,12098.0,122.538,123.052,122.2012,122.3519,12098.0
2020-04-02 13:30:00,137.9,138.59,137.75,138.32,14449.0,122.2101,122.8216,122.0772,122.5823,14449.0
2020-04-02 13:40:00,138.47,138.86,138.25,138.4,12960.0,122.7152,123.0609,122.5203,122.6532,12960.0
2020-04-02 13:50:00,138.52,138.82,137.87,138.16,15661.0,122.7595,123.0254,122.1835,122.4405,15661.0
2020-04-02 14:00:00,138.07,138.3,137.41,137.43,8530.0,122.3607,122.5646,121.7758,121.7936,8530.0
2020-04-02 14:10:00,137.34,138.35,137.19,137.35,10328.0,121.7138,122.6089,121.5809,121.7227,10328.0
2020-04-02 14:20:00,137.35,139.07,137.32,138.77,20027.0,121.7227,123.247,121.6961,122.9811,20027.0
2020-04-02 14:30:00,138.64,139.44,138.56,139.1,16419.0,122.8659,123.5749,122.795,123.2736,16419.0
2020-04-02 14:40:00,139.05,139.25,138.34,138.68,11666.0,123.2292,123.4065,122.6,122.9013,11666.0
2020-04-02 14:50:00,138.86,139.91,138.42,139.78,11224.0,123.0609,123.9914,122.6709,123.8762,11224.0
2020-04-02 15:00:00,139.8,140.04,139.12,139.61,15550.0,123.8939,124.1066,123.2913,123.7255,15550.0
2020-04-02 15:10:00,139.5,140.3,139.4,140.18,15274.0,123.628,124.337,123.5394,124.2307,15274.0
2020-04-02 15:20:00,140.14,140.44,139.84,140.12,19086.0,124.1952,124.4611,123.9294,124.1775,19086.0
2020-04-02 15:30:00,140.14,140.31,139.34,139.68,23540.0,124.1952,124.3459,123.4862,123.7876,23540.0
2020-04-02 15:40:00,139.63,141.16,139.59,140.41,41749.0,123.7433,125.0992,123.7078,124.4345,41749.0
2020-04-02 15:50:00,140.76,142.36,140.76,141.59,152181.0,124.7447,126.1626,124.7447,125.4803,152181.0
2020-04-03 09:30:00,141.85,142.49,141.25,142.49,34652.0,125.7107,126.2779,125.1789,126.2779,34652.0
2020-04-03 09:40:00,142.5,143.91,142.5,143.22,32214.0,126.2867,127.5363,126.2867,126.9248,32214.0
2020-04-03 09:50:00,143.36,144.0,142.89,143.78,16272.0,127.0489,127.616,126.6323,127.4211,16272.0
2020-04-03 10:00:00,143.49,143.89,142.58,142.96,28930.0,127.1641,127.5186,126.3576,126.6944,28930.0
2020-04-03 10:10:00,143.06,143.1,142.29,142.41,24382.0,126.783,126.8184,126.1006,126.207,24382.0
2020-04-03 10:20:00,142.59,142.85,142.05,142.62,17676.0,126.3665,126.5969,125.8879,126.3931,17676.0
2020-04-03 10:30:00,142.56,142.84,141.4,141.55,37079.0,126.3399,126.588,125.3119,125.4448,37079.0
2020-04-03 10:40:00,141.65,141.81,140.67,141.25,32578.0,125.5334,125.6752,124.6649,125.1789,32578.0
2020-04-03 10:50:00,141.11,141.42,140.87,141.19,8795.0,125.0549,125.3296,124.8422,125.1258,8795.0
2020-04-03 11:00:00,141.4,141.71,141.08,141.21,12436.0,125.3119,125.5866,125.0283,125.1435,12436.0
2020-04-03 11:10:00,141.16,141.39,140.65,140.77,8946.0,125.0992,125.303,124.6472,124.7535,8946.0
2020-04-03 11:20:00,140.8,141.01,140.26,140.81,10699.0,124.7801,124.9662,124.3016,124.789,10699.0
2020-04-03 11:30:00,140.69,141.03,140.28,140.83,14676.0,124.6827,124.984,124.3193,124.8067,14676.0
2020-04-03 11:40:00,140.75,140.77,139.66,139.66,13129.0,124.7358,124.7535,123.7698,123.7698,13129.0
2020-04-03 11:50:00,139.63,140.4,139.43,140.4,16408.0,123.7433,124.4256,123.566,124.4256,16408.0
2020-04-03 12:00:00,140.27,140.58,139.83,140.08,9003.0,124.3104,124.5852,123.9205,124.1421,9003.0
2020-04-03 12:10:00,140.07,140.33,139.3,139.45,5084.0,124.1332,124.3636,123.4508,123.5837,5084.0
2020-04-03 12:20:00,139.33,139.77,139.26,139.63,8926.0,123.4774,123.8673,123.4154,123.7433,8926.0
2020-04-03 12:30:00,139.59,140.07,139.4,139.66,17228.0,123.7078,124.1332,123.5394,123.7698,17228.0
2020-04-03 12:40:00,139.64,139.7,138.83,138.84,17057.0,123.7521,123.8053,123.0343,123.0431,17057.0
2020-04-03 12:50:00,138.84,139.22,138.84,139.05,20710.0,123.0431,123.3799,123.0431,123.2292,20710.0
2020-04-03 13:00:00,139.04,139.13,138.53,138.89,37167.0,123.2204,123.3001,122.7684,123.0874,37167.0
2020-04-03 13:10:00,138.68,138.79,138.18,138.7,7955.0,122.9013,122.9988,122.4582,122.9191,7955.0
2020-04-03 13:20:00,138.72,138.72,138.18,138.36,7684.0,122.9368,122.9368,122.4582,122.6178,7684.0
2020-04-03 13:30:00,138.26,138.58,137.99,138.33,5987.0,122.5291,122.8127,122.2898,122.5912,5987.0
2020-04-03 13:40:00,138.23,138.51,138.06,138.37,10746.0,122.5025,122.7507,122.3519,122.6266,10746.0
2020-04-03 13:50:00,138.43,138.48,137.91,138.0,10275.0,122.6798,122.7241,122.219,122.2987,10275.0
2020-04-03 14:00:00,138.1,138.18,137.63,137.89,7289.0,122.3873,122.4582,121.9708,122.2012,7289.0
2020-04-03 14:10:00,137.84,138.16,137.67,137.91,9939.0,122.1569,122.4405,122.0063,122.219,9939.0
2020-04-03 14:20:00,137.92,138.99,137.92,138.93,10591.0,122.2278,123.1761,122.2278,123.1229,10591.0
2020-04-03 14:30:00,138.76,138.89,138.31,138.32,11702.0,122.9722,123.0874,122.5734,122.5823,11702.0
2020-04-03 14:40:00,138.35,138.52,137.73,138.24,10222.0,122.6089,122.7595,122.0594,122.5114,10222.0
2020-04-03 14:50:00,138.23,139.22,138.21,139.22,10786.0,122.5025,123.3799,122.4848,123.3799,10786.0
2020-04-03 15:00:00,139.32,139.47,138.58,138.68,19851.0,123.4685,123.6015,122.8127,122.9013,19851.0
2020-04-03 15:10:00,138.74,139.59,138.63,139.19,20791.0,122.9545,123.7078,122.857,123.3533,20791.0
2020-04-03 15:20:00,139.19,139.32,138.83,139.06,20398.0,123.3533,123.4685,123.0343,123.2381,20398.0
2020-04-03 15:30:00,139.02,139.4,138.56,138.84,39013.0,123.2027,123.5394,122.795,123.0431,39013.0
2020-04-03 15:40:00,138.91,140.16,138.49,139.71,34690.0,123.1052,124.213,122.733,123.8142,34690.0
2020-04-03 15:50:00,139.85,141.33,139.61,140.48,164857.0,123.9382,125.2498,123.7255,124.4965,164857.0
2020-04-06 09:30:00,147.77,149.94,147.55,148.68,77636.0,130.9571,132.8802,130.7621,131.7636,77636.0
2020-04-06 09:40:00,148.79,150.17,148.79,149.44,66669.0,131.8611,133.084,131.8611,132.4371,66669.0
2020-04-06 09:50:00,149.4,150.06,147.97,149.0,49849.0,132.4016,132.9866,131.1344,132.0472,49849.0
2020-04-06 10:00:00,149.11,149.88,148.51,148.81,37769.0,132.1446,132.827,131.6129,131.8788,37769.0
2020-04-06 10:10:00,148.8,149.16,147.86,149.16,27042.0,131.8699,132.189,131.0369,132.189,27042.0
2020-04-06 10:20:00,148.97,149.43,147.59,147.59,27957.0,132.0206,132.4282,130.7976,130.7976,27957.0
2020-04-06 10:30:00,147.56,148.01,146.98,147.39,30979.0,130.771,131.1698,130.257,130.6203,30979.0
2020-04-06 10:40:00,147.39,147.39,146.09,146.4,28905.0,130.6203,130.6203,129.4683,129.743,28905.0
2020-04-06 10:50:00,146.45,146.99,145.95,146.76,16372.0,129.7873,130.2659,129.3442,130.062,16372.0
2020-04-06 11:00:00,147.03,147.86,146.4,147.33,17537.0,130.3013,131.0369,129.743,130.5672,17537.0
2020-04-06 11:10:00,147.39,147.39,146.3,146.61,14860.0,130.6203,130.6203,129.6544,129.9291,14860.0
2020-04-06 11:20:00,146.49,147.31,146.35,147.03,12222.0,129.8227,130.5494,129.6987,130.3013,12222.0
2020-04-06 11:30:00,147.23,147.53,146.74,147.23,12873.0,130.4785,130.7444,130.0443,130.4785,12873.0
2020-04-06 11:40:00,147.07,148.36,147.04,148.22,9030.0,130.3368,131.48,130.3102,131.3559,9030.0
2020-04-06 11:50:00,148.22,148.26,147.79,148.24,8593.0,131.3559,131.3914,130.9748,131.3736,8593.0
2020-04-06 12:00:00,148.24,148.42,147.83,148.39,13567.0,131.3736,131.5332,131.0103,131.5066,13567.0
2020-04-06 12:10:00,148.26,148.79,148.0,148.64,10055.0,131.3914,131.8611,131.1609,131.7281,10055.0
2020-04-06 12:20:00,148.77,149.67,148.61,149.37,36062.0,131.8433,132.6409,131.7015,132.3751,36062.0
2020-04-06 12:30:00,149.36,150.38,149.2,150.27,21236.0,132.3662,133.2701,132.2244,133.1727,21236.0
2020-04-06 12:40:00,150.29,150.38,149.99,149.99,15145.0,133.1904,133.2701,132.9245,132.9245,15145.0
2020-04-06 12:50:00,150.0,150.68,149.93,150.68,21751.0,132.9334,133.536,132.8713,133.536,21751.0
2020-04-06 13:00:00,150.59,150.7,150.3,150.56,21907.0,133.4563,133.5537,133.1992,133.4297,21907.0
2020-04-06 13:10:00,150.55,150.64,150.1,150.17,16567.0,133.4208,133.5006,133.022,133.084,16567.0
2020-04-06 13:20:00,150.22,150.64,150.1,150.56,23635.0,133.1284,133.5006,133.022,133.4297,23635.0
2020-04-06 13:30:00,150.61,150.7,150.04,150.54,49237.0,133.474,133.5537,132.9688,133.4119,49237.0
2020-04-06 13:40:00,150.53,151.08,150.39,151.01,28352.0,133.4031,133.8905,133.279,133.8285,28352.0
2020-04-06 13:50:00,151.0,151.06,150.68,150.96,22442.0,133.8196,133.8728,133.536,133.7842,22442.0
2020-04-06 14:00:00,150.96,150.99,150.14,150.28,24603.0,133.7842,133.8107,133.0575,133.1815,24603.0
2020-04-06 14:10:00,150.31,150.52,149.7,150.03,21745.0,133.2081,133.3942,132.6675,132.96,21745.0
2020-04-06 14:20:00,149.93,150.45,149.89,150.4,21356.0,132.8713,133.3322,132.8359,133.2879,21356.0
2020-04-06 14:30:00,150.33,150.65,150.01,150.43,20563.0,133.2258,133.5094,132.9422,133.3145,20563.0
2020-04-06 14:40:00,150.46,150.51,149.9,150.41,25542.0,133.341,133.3854,132.8448,133.2967,25542.0
2020-04-06 14:50:00,150.37,150.67,150.11,150.49,23341.0,133.2613,133.5272,133.0309,133.3676,23341.0
2020-04-06 15:00:00,150.5,151.16,150.26,151.03,26193.0,133.3765,133.9614,133.1638,133.8462,26193.0
2020-04-06 15:10:00,151.09,151.31,150.31,150.52,82711.0,133.8994,134.0943,133.2081,133.3942,82711.0
2020-04-06 15:20:00,150.44,151.36,150.37,151.27,34953.0,133.3233,134.1386,133.2613,134.0589,34953.0
2020-04-06 15:30:00,151.27,151.78,150.84,151.12,53196.0,134.0589,134.5109,133.6778,133.926,53196.0
2020-04-06 15:40:00,151.03,151.57,150.75,151.24,66674.0,133.8462,134.3248,133.598,134.0323,66674.0
2020-04-06 15:50:00,151.38,152.25,150.78,150.9,230524.0,134.1564,134.9274,133.6246,133.731,230524.0
2020-04-07 09:30:00,156.49,157.51,155.01,155.19,70284.0,138.685,139.5889,137.3734,137.5329,70284.0
2020-04-07 09:40:00,155.35,157.03,155.35,156.34,21288.0,137.6747,139.1635,137.6747,138.552,21288.0
2020-04-07 09:50:00,156.45,157.64,156.23,157.2,19827.0,138.6495,139.7041,138.4545,139.3142,19827.0
2020-04-07 10:00:00,157.19,157.24,155.81,155.88,28845.0,139.3053,139.3496,138.0823,138.1444,28845.0
2020-04-07 10:10:00,155.97,156.12,153.06,154.12,40799.0,138.2241,138.3571,135.6452,136.5846,40799.0
2020-04-07 10:20:00,154.04,154.3,152.7,152.79,17640.0,136.5137,136.7441,135.3262,135.4059,17640.0
2020-04-07 10:30:00,152.84,154.03,152.8,152.83,42973.0,135.4503,136.5049,135.4148,135.4414,42973.0
2020-04-07 10:40:00,152.87,153.49,151.66,151.74,38924.0,135.4768,136.0263,134.4045,134.4754,38924.0
2020-04-07 10:50:00,151.69,153.08,151.07,152.44,33865.0,134.4311,135.6629,133.8816,135.0958,33865.0
2020-04-07 11:00:00,152.71,153.43,152.25,153.32,18338.0,135.335,135.9731,134.9274,135.8756,18338.0
2020-04-07 11:10:00,153.4,154.14,153.19,153.97,14414.0,135.9465,136.6023,135.7604,136.4517,14414.0
2020-04-07 11:20:00,153.79,154.61,153.42,154.44,20725.0,136.2922,137.0189,135.9643,136.8682,20725.0
2020-04-07 11:30:00,154.39,155.29,154.39,155.25,19458.0,136.8239,137.6215,136.8239,137.5861,19458.0
2020-04-07 11:40:00,155.25,155.48,154.7,154.73,13792.0,137.5861,137.7899,137.0986,137.1252,13792.0
2020-04-07 11:50:00,154.81,154.81,153.94,154.19,17851.0,137.1961,137.1961,136.4251,136.6467,17851.0
2020-04-07 12:00:00,154.49,155.56,154.49,155.47,17696.0,136.9125,137.8608,136.9125,137.781,17696.0
2020-04-07 12:10:00,155.5,156.01,155.18,155.85,21210.0,137.8076,138.2596,137.524,138.1178,21210.0
2020-04-07 12:20:00,155.86,156.0,154.77,155.59,17994.0,138.1266,138.2507,137.1607,137.8874,17994.0
2020-04-07 12:30:00,155.65,155.99,155.11,155.59,27639.0,137.9405,138.2419,137.462,137.8874,27639.0
2020-04-07 12:40:00,155.92,156.21,155.62,156.04,25364.0,138.1798,138.4368,137.914,138.2862,25364.0
2020-04-07 12:50:00,155.98,156.13,155.59,155.72,12608.0,138.233,138.3659,137.8874,138.0026,12608.0
2020-04-07 13:00:00,155.78,156.16,155.45,155.68,14616.0,138.0557,138.3925,137.7633,137.9671,14616.0
2020-04-07 13:10:00,155.67,155.96,155.21,155.69,14884.0,137.9583,138.2153,137.5506,137.976,14884.0
2020-04-07 13:20:00,155.68,156.08,155.39,155.97,17934.0,137.9671,138.3216,137.7101,138.2241,17934.0
2020-04-07 13:30:00,156.01,156.09,155.5,155.56,15818.0,138.2596,138.3305,137.8076,137.8608,15818.0
2020-04-07 13:40:00,155.55,156.0,155.37,155.68,23483.0,137.8519,138.2507,137.6924,137.9671,23483.0
2020-04-07 13:50:00,155.55,155.6,155.12,155.43,16756.0,137.8519,137.8962,137.4708,137.7456,16756.0
2020-04-07 14:00:00,155.51,155.62,154.86,155.28,16023.0,137.8165,137.914,137.2404,137.6126,16023.0
2020-04-07 14:10:00,155.28,155.7,155.01,155.05,17437.0,137.6126,137.9849,137.3734,137.4088,17437.0
2020-04-07 14:20:00,155.06,156.04,154.9,155.57,22861.0,137.4177,138.2862,137.2759,137.8696,22861.0
2020-04-07 14:30:00,155.46,155.89,155.07,155.21,13574.0,137.7722,138.1532,137.4265,137.5506,13574.0
2020-04-07 14:40:00,155.0,155.18,153.92,153.95,27256.0,137.3645,137.524,136.4074,136.434,27256.0
2020-04-07 14:50:00,153.93,154.06,152.47,152.68,43917.0,136.4162,136.5314,135.1224,135.3085,43917.0
2020-04-07 15:00:00,152.68,153.78,152.65,153.78,31944.0,135.3085,136.2833,135.2819,136.2833,31944.0
2020-04-07 15:10:00,153.71,153.9,152.89,153.07,22087.0,136.2213,136.3897,135.4946,135.6541,22087.0
2020-04-07 15:20:00,153.0,153.11,151.71,151.98,28170.0,135.592,135.6895,134.4488,134.6881,28170.0
2020-04-07 15:30:00,152.07,153.24,151.71,153.03,41024.0,134.7679,135.8047,134.4488,135.6186,41024.0
2020-04-07 15:40:00,153.12,154.55,153.0,154.51,48929.0,135.6984,136.9657,135.592,136.9302,48929.0
2020-04-07 15:50:00,153.37,153.78,151.89,152.28,153543.0,135.92,136.2833,134.6083,134.954,153543.0
2020-04-08 09:30:00,153.89,155.63,153.16,153.9,33712.0,136.3808,137.9228,135.7338,136.3897,33712.0
2020-04-08 09:40:00,154.38,154.75,153.17,153.18,14092.0,136.815,137.1429,135.7427,135.7516,14092.0
2020-04-08 09:50:00,153.18,153.64,152.38,152.7,16643.0,135.7516,136.1592,135.0426,135.3262,16643.0
2020-04-08 10:00:00,152.67,153.26,152.54,153.12,38788.0,135.2996,135.8225,135.1844,135.6984,38788.0
2020-04-08 10:10:00,153.06,154.18,153.06,154.18,15526.0,135.6452,136.6378,135.6452,136.6378,15526.0
2020-04-08 10:20:00,154.03,154.63,153.75,154.47,9731.0,136.5049,137.0366,136.2567,136.8948,9731.0
2020-04-08 10:30:00,154.61,154.91,154.25,154.42,8709.0,137.0189,137.2847,136.6998,136.8505,8709.0
2020-04-08 10:40:00,154.46,154.79,154.01,154.63,9321.0,136.8859,137.1784,136.4871,137.0366,9321.0
2020-04-08 10:50:00,154.65,155.34,154.47,155.25,9362.0,137.0543,137.6658,136.8948,137.5861,9362.0
2020-04-08 11:00:00,155.25,155.6,154.99,155.14,13050.0,137.5861,137.8962,137.3556,137.4886,13050.0
2020-04-08 11:10:00,155.25,156.0,155.23,155.97,11297.0,137.5861,138.2507,137.5683,138.2241,11297.0
2020-04-08 11:20:00,155.96,156.64,155.89,156.43,19829.0,138.2153,138.8179,138.1532,138.6318,19829.0
2020-04-08 11:30:00,156.54,157.1,156.02,157.07,14366.0,138.7293,139.2256,138.2684,139.199,14366.0
2020-04-08 11:40:00,157.2,157.59,157.01,157.35,9070.0,139.3142,139.6598,139.1458,139.4471,9070.0
2020-04-08 11:50:00,157.34,157.4,156.79,156.89,16255.0,139.4383,139.4914,138.9508,139.0395,16255.0
2020-04-08 12:00:00,156.87,156.87,156.07,156.17,7333.0,139.0217,139.0217,138.3128,138.4014,7333.0
2020-04-08 12:10:00,156.16,156.97,155.88,156.95,13120.0,138.3925,139.1104,138.1444,139.0926,13120.0
2020-04-08 12:20:00,156.89,157.55,156.82,156.89,11776.0,139.0395,139.6244,138.9774,139.0395,11776.0
2020-04-08 12:30:00,157.02,157.72,156.78,157.59,17301.0,139.1547,139.775,138.942,139.6598,17301.0
2020-04-08 12:40:00,157.48,158.33,157.36,157.83,12151.0,139.5623,140.3156,139.456,139.8725,12151.0
2020-04-08 12:50:00,158.0,158.19,157.61,157.79,13925.0,140.0232,140.1915,139.6775,139.8371,13925.0
2020-04-08 13:00:00,157.74,157.88,157.21,157.62,21117.0,139.7927,139.9168,139.323,139.6864,21117.0
2020-04-08 13:10:00,157.6,157.98,157.32,157.98,13121.0,139.6687,140.0054,139.4205,140.0054,13121.0
2020-04-08 13:20:00,157.92,158.18,157.64,157.69,12028.0,139.9523,140.1827,139.7041,139.7484,12028.0
2020-04-08 13:30:00,157.7,157.89,156.8,156.99,10539.0,139.7573,139.9257,138.9597,139.1281,10539.0
2020-04-08 13:40:00,157.01,157.11,156.66,156.83,9305.0,139.1458,139.2344,138.8356,138.9863,9305.0
2020-04-08 13:50:00,156.94,157.09,156.36,156.69,10119.0,139.0838,139.2167,138.5698,138.8622,10119.0
2020-04-08 14:00:00,156.58,157.7,156.52,157.61,10143.0,138.7647,139.7573,138.7116,139.6775,10143.0
2020-04-08 14:10:00,157.65,158.25,157.58,158.21,31504.0,139.713,140.2447,139.6509,140.2093,31504.0
2020-04-08 14:20:00,158.25,158.66,157.64,158.6,15664.0,140.2447,140.6081,139.7041,140.5549,15664.0
2020-04-08 14:30:00,158.71,158.77,158.23,158.65,16349.0,140.6524,140.7056,140.227,140.5992,16349.0
2020-04-08 14:40:00,158.67,158.82,158.14,158.39,14324.0,140.6169,140.7499,140.1472,140.3688,14324.0
2020-04-08 14:50:00,158.44,159.17,158.36,159.0,16736.0,140.4131,141.06,140.3422,140.9094,16736.0
2020-04-08 15:00:00,158.99,159.42,157.74,157.81,51616.0,140.9005,141.2816,139.7927,139.8548,51616.0
2020-04-08 15:10:00,157.76,157.98,157.3,157.69,24629.0,139.8105,140.0054,139.4028,139.7484,24629.0
2020-04-08 15:20:00,157.87,158.14,157.38,158.0,35947.0,139.908,140.1472,139.4737,140.0232,35947.0
2020-04-08 15:30:00,157.99,158.4,157.48,157.86,28074.0,140.0143,140.3777,139.5623,139.8991,28074.0
2020-04-08 15:40:00,157.86,158.51,157.33,158.38,40518.0,139.8991,140.4751,139.4294,140.3599,40518.0
2020-04-08 15:50:00,158.47,159.87,158.41,158.77,136928.0,140.4397,141.6804,140.3865,140.7056,136928.0
2020-04-09 09:30:00,160.64,161.29,159.37,161.03,40060.0,142.3628,142.9388,141.2373,142.7084,40060.0
2020-04-09 09:40:00,161.25,162.01,160.77,161.77,17478.0,142.9034,143.5769,142.478,143.3642,17478.0
2020-04-09 09:50:00,161.72,162.04,161.15,161.85,30258.0,143.3199,143.6035,142.8148,143.4351,30258.0
2020-04-09 10:00:00,161.77,161.99,161.26,161.5,39314.0,143.3642,143.5592,142.9122,143.1249,39314.0
2020-04-09 10:10:00,161.68,162.11,161.5,161.84,27950.0,143.2845,143.6655,143.1249,143.4263,27950.0
2020-04-09 10:20:00,161.99,163.28,161.77,163.04,37599.0,143.5592,144.7024,143.3642,144.4897,37599.0
2020-04-09 10:30:00,163.18,164.25,162.78,163.94,37467.0,144.6138,145.5621,144.2593,145.2873,37467.0
2020-04-09 10:40:00,163.9,163.91,162.89,163.18,23999.0,145.2519,145.2607,144.3568,144.6138,23999.0
2020-04-09 10:50:00,163.01,163.24,162.06,162.52,23021.0,144.4631,144.667,143.6212,144.0289,23021.0
2020-04-09 11:00:00,162.64,162.65,161.16,161.63,28891.0,144.1352,144.1441,142.8236,143.2402,28891.0
2020-04-09 11:10:00,161.64,161.94,160.53,160.93,31992.0,143.249,143.5149,142.2653,142.6198,31992.0
2020-04-09 11:20:00,161.12,161.28,160.06,160.3,53995.0,142.7882,142.93,141.8488,142.0615,53995.0
2020-04-09 11:30:00,160.11,160.52,159.93,160.35,31981.0,141.8931,142.2564,141.7336,142.1058,31981.0
2020-04-09 11:40:00,160.28,160.74,159.95,160.74,21282.0,142.0438,142.4514,141.7513,142.4514,21282.0
2020-04-09 11:50:00,160.68,161.27,160.19,161.25,33773.0,142.3982,142.9211,141.964,142.9034,33773.0
2020-04-09 12:00:00,161.25,161.55,160.83,161.35,18154.0,142.9034,143.1693,142.5312,142.992,18154.0
2020-04-09 12:10:00,161.27,162.12,160.8,162.09,17675.0,142.9211,143.6744,142.5046,143.6478,17675.0
2020-04-09 12:20:00,162.02,162.45,161.89,161.89,13297.0,143.5858,143.9669,143.4706,143.4706,13297.0
2020-04-09 12:30:00,161.98,162.37,161.91,162.25,13768.0,143.5503,143.896,143.4883,143.7896,13768.0
2020-04-09 12:40:00,162.25,162.72,161.91,162.35,14317.0,143.7896,144.2061,143.4883,143.8782,14317.0
2020-04-09 12:50:00,162.35,162.94,162.3,162.52,13841.0,143.8782,144.4011,143.8339,144.0289,13841.0
2020-04-09 13:00:00,162.42,162.9,162.26,162.9,24540.0,143.9403,144.3657,143.7985,144.3657,24540.0
2020-04-09 13:10:00,162.68,162.83,162.2,162.65,13210.0,144.1707,144.3036,143.7453,144.1441,13210.0
2020-04-09 13:20:00,162.63,162.9,162.3,162.86,12116.0,144.1264,144.3657,143.8339,144.3302,12116.0
2020-04-09 13:30:00,162.91,163.18,161.87,162.01,15160.0,144.3745,144.6138,143.4528,143.5769,15160.0
2020-04-09 13:40:00,162.13,162.48,162.04,162.14,11628.0,143.6833,143.9934,143.6035,143.6921,11628.0
2020-04-09 13:50:00,162.11,162.5,161.81,162.18,15427.0,143.6655,144.0112,143.3997,143.7276,15427.0
2020-04-09 14:00:00,162.27,162.45,160.72,161.0,32712.0,143.8073,143.9669,142.4337,142.6818,32712.0
2020-04-09 14:10:00,161.06,161.15,158.74,159.03,57768.0,142.735,142.8148,140.679,140.936,57768.0
2020-04-09 14:20:00,159.03,159.62,158.33,158.95,42341.0,140.936,141.4588,140.3156,140.8651,42341.0
2020-04-09 14:30:00,158.77,160.07,158.26,159.99,40492.0,140.7056,141.8576,140.2536,141.7867,40492.0
2020-04-09 14:40:00,159.98,160.31,159.59,159.79,18330.0,141.7779,142.0703,141.4323,141.6095,18330.0
2020-04-09 14:50:00,159.85,159.87,159.09,159.35,23112.0,141.6627,141.6804,140.9891,141.2196,23112.0
2020-04-09 15:00:00,159.36,159.44,158.66,159.36,22764.0,141.2284,141.2993,140.6081,141.2284,22764.0
2020-04-09 15:10:00,159.19,159.89,159.08,159.48,28018.0,141.0778,141.6981,140.9803,141.3348,28018.0
2020-04-09 15:20:00,159.41,160.09,159.41,160.08,29407.0,141.2727,141.8754,141.2727,141.8665,29407.0
2020-04-09 15:30:00,160.04,160.52,159.5,159.93,32703.0,141.8311,142.2564,141.3525,141.7336,32703.0
2020-04-09 15:40:00,159.93,160.36,159.3,159.46,46764.0,141.7336,142.1146,141.1753,141.317,46764.0
2020-04-09 15:50:00,159.52,159.93,158.85,159.28,114475.0,141.3702,141.7336,140.7765,141.1575,114475.0
2020-04-13 09:30:00,158.08,158.08,155.68,156.47,51320.0,140.0941,140.0941,137.9671,138.6672,51320.0
2020-04-13 09:40:00,156.91,157.27,154.73,155.26,22748.0,139.0572,139.3762,137.1252,137.5949,22748.0
2020-04-13 09:50:00,155.24,156.23,155.16,155.75,96638.0,137.5772,138.4545,137.5063,138.0292,96638.0
2020-04-13 10:00:00,155.82,156.35,155.42,155.62,21337.0,138.0912,138.5609,137.7367,137.914,21337.0
2020-04-13 10:10:00,155.7,155.7,153.71,153.79,46514.0,137.9849,137.9849,136.2213,136.2922,46514.0
2020-04-13 10:20:00,153.81,154.0,152.64,152.98,35927.0,136.3099,136.4783,135.273,135.5743,35927.0
2020-04-13 10:30:00,152.83,153.2,152.37,152.76,19209.0,135.4414,135.7693,135.0337,135.3794,19209.0
2020-04-13 10:40:00,152.51,152.61,151.49,151.68,40227.0,135.1578,135.2464,134.2539,134.4222,40227.0
2020-04-13 10:50:00,151.56,151.98,151.31,151.88,18333.0,134.3159,134.6881,134.0943,134.5995,18333.0
2020-04-13 11:00:00,151.78,151.85,151.09,151.25,15282.0,134.5109,134.5729,133.8994,134.0412,15282.0
2020-04-13 11:10:00,151.33,151.72,151.15,151.72,21016.0,134.1121,134.4577,133.9525,134.4577,21016.0
2020-04-13 11:20:00,151.65,151.97,151.29,151.57,17254.0,134.3956,134.6792,134.0766,134.3248,17254.0
2020-04-13 11:30:00,151.57,151.64,150.75,150.78,19084.0,134.3248,134.3868,133.598,133.6246,19084.0
2020-04-13 11:40:00,150.75,151.42,150.21,151.39,14400.0,133.598,134.1918,133.1195,134.1652,14400.0
2020-04-13 11:50:00,151.52,152.11,151.39,151.63,9009.0,134.2804,134.8033,134.1652,134.3779,9009.0
2020-04-13 12:00:00,151.47,152.81,151.47,152.81,19350.0,134.2361,135.4237,134.2361,135.4237,19350.0
2020-04-13 12:10:00,152.81,153.25,152.55,152.95,31986.0,135.4237,135.8136,135.1932,135.5477,31986.0
2020-04-13 12:20:00,152.92,152.94,152.53,152.53,8804.0,135.5212,135.5389,135.1755,135.1755,8804.0
2020-04-13 12:30:00,152.52,152.58,151.78,151.87,12587.0,135.1667,135.2198,134.5109,134.5906,12587.0
2020-04-13 12:40:00,151.91,152.12,151.59,151.63,17088.0,134.6261,134.8122,134.3425,134.3779,17088.0
2020-04-13 12:50:00,151.55,151.55,150.56,150.82,23511.0,134.307,134.307,133.4297,133.6601,23511.0
2020-04-13 13:00:00,150.73,150.74,150.22,150.62,22349.0,133.5803,133.5892,133.1284,133.4828,22349.0
2020-04-13 13:10:00,150.64,150.72,150.23,150.46,14338.0,133.5006,133.5715,133.1372,133.341,14338.0
2020-04-13 13:20:00,150.47,150.79,150.4,150.79,10192.0,133.3499,133.6335,133.2879,133.6335,10192.0
2020-04-13 13:30:00,150.75,151.75,150.61,151.73,16029.0,133.598,134.4843,133.474,134.4665,16029.0
2020-04-13 13:40:00,151.68,152.25,151.63,151.72,22098.0,134.4222,134.9274,134.3779,134.4577,22098.0
2020-04-13 13:50:00,151.7,152.38,151.57,152.26,24088.0,134.44,135.0426,134.3248,134.9362,24088.0
2020-04-13 14:00:00,152.08,152.45,151.82,151.92,9620.0,134.7767,135.1046,134.5463,134.6349,9620.0
2020-04-13 14:10:00,151.78,151.78,150.86,151.52,13825.0,134.5109,134.5109,133.6955,134.2804,13825.0
2020-04-13 14:20:00,151.37,151.52,150.94,151.19,11128.0,134.1475,134.2804,133.7664,133.988,11128.0
2020-04-13 14:30:00,151.28,151.52,151.1,151.15,10681.0,134.0677,134.2804,133.9082,133.9525,10681.0
2020-04-13 14:40:00,151.19,151.85,150.91,151.59,13048.0,133.988,134.5729,133.7398,134.3425,13048.0
2020-04-13 14:50:00,151.58,151.67,151.08,151.47,11579.0,134.3336,134.4134,133.8905,134.2361,11579.0
2020-04-13 15:00:00,151.47,151.48,150.58,150.72,21739.0,134.2361,134.245,133.4474,133.5715,21739.0
2020-04-13 15:10:00,150.73,151.97,150.6,151.97,44976.0,133.5803,134.6792,133.4651,134.6792,44976.0
2020-04-13 15:20:00,152.0,152.42,151.78,152.02,20055.0,134.7058,135.078,134.5109,134.7236,20055.0
2020-04-13 15:30:00,152.06,152.63,151.92,152.37,35280.0,134.759,135.2641,134.6349,135.0337,35280.0
2020-04-13 15:40:00,152.4,152.76,151.83,152.67,51016.0,135.0603,135.3794,134.5552,135.2996,51016.0
2020-04-13 15:50:00,152.58,152.7,151.2,152.14,146436.0,135.2198,135.3262,133.9968,134.8299,146436.0
2020-04-14 09:30:00,155.74,155.85,154.6,155.49,48378.0,138.0203,138.1178,137.01,137.7987,48378.0
2020-04-14 09:40:00,155.76,155.78,154.85,155.78,25047.0,138.038,138.0557,137.2316,138.0557,25047.0
2020-04-14 09:50:00,155.98,155.98,155.0,155.49,52567.0,138.233,138.233,137.3645,137.7987,52567.0
2020-04-14 10:00:00,155.42,155.88,155.01,155.3,37920.0,137.7367,138.1444,137.3734,137.6304,37920.0
2020-04-14 10:10:00,155.27,156.4,155.27,156.26,51628.0,137.6038,138.6052,137.6038,138.4811,51628.0
2020-04-14 10:20:00,156.28,156.35,155.56,155.73,22080.0,138.4989,138.5609,137.8608,138.0114,22080.0
2020-04-14 10:30:00,155.8,155.82,155.29,155.3,12950.0,138.0735,138.0912,137.6215,137.6304,12950.0
2020-04-14 10:40:00,155.4,155.65,155.04,155.14,51232.0,137.719,137.9405,137.3999,137.4886,51232.0
2020-04-14 10:50:00,155.09,155.5,154.93,155.1,19588.0,137.4443,137.8076,137.3025,137.4531,19588.0
2020-04-14 11:00:00,155.06,155.36,153.95,154.56,28951.0,137.4177,137.6835,136.434,136.9746,28951.0
2020-04-14 11:10:00,154.66,154.81,153.76,153.8,24853.0,137.0632,137.1961,136.2656,136.301,24853.0
2020-04-14 11:20:00,153.81,154.36,153.73,154.08,32883.0,136.3099,136.7973,136.239,136.5492,32883.0
2020-04-14 11:30:00,154.0,154.54,154.0,154.19,32292.0,136.4783,136.9568,136.4783,136.6467,32292.0
2020-04-14 11:40:00,154.35,154.58,154.05,154.18,18995.0,136.7885,136.9923,136.5226,136.6378,18995.0
2020-04-14 11:50:00,154.3,154.4,153.77,153.91,32822.0,136.7441,136.8328,136.2744,136.3985,32822.0
2020-04-14 12:00:00,153.96,155.6,153.95,155.59,35445.0,136.4428,137.8962,136.434,137.8874,35445.0
2020-04-14 12:10:00,155.61,155.62,154.71,154.99,33344.0,137.9051,137.914,137.1075,137.3556,33344.0
2020-04-14 12:20:00,155.06,155.83,154.62,155.7,50292.0,137.4177,138.1001,137.0277,137.9849,50292.0
2020-04-14 12:30:00,155.77,155.98,155.33,155.46,12284.0,138.0469,138.233,137.6569,137.7722,12284.0
2020-04-14 12:40:00,155.56,155.72,154.74,155.2,20135.0,137.8608,138.0026,137.1341,137.5417,20135.0
2020-04-14 12:50:00,155.36,155.63,155.28,155.56,11826.0,137.6835,137.9228,137.6126,137.8608,11826.0
2020-04-14 13:00:00,155.57,155.6,155.22,155.51,11923.0,137.8696,137.8962,137.5595,137.8165,11923.0
2020-04-14 13:10:00,155.4,155.54,155.16,155.31,16171.0,137.719,137.8431,137.5063,137.6392,16171.0
2020-04-14 13:20:00,155.26,155.67,155.25,155.44,34420.0,137.5949,137.9583,137.5861,137.7544,34420.0
2020-04-14 13:30:00,155.5,156.25,155.39,156.02,38448.0,137.8076,138.4723,137.7101,138.2684,38448.0
2020-04-14 13:40:00,156.02,156.03,155.39,155.5,40954.0,138.2684,138.2773,137.7101,137.8076,40954.0
2020-04-14 13:50:00,155.52,155.93,155.49,155.79,61941.0,137.8253,138.1887,137.7987,138.0646,61941.0
2020-04-14 14:00:00,155.79,155.79,155.33,155.43,27079.0,138.0646,138.0646,137.6569,137.7456,27079.0
2020-04-14 14:10:00,155.43,155.81,155.34,155.81,26774.0,137.7456,138.0823,137.6658,138.0823,26774.0
2020-04-14 14:20:00,155.73,155.81,155.37,155.48,67554.0,138.0114,138.0823,137.6924,137.7899,67554.0
2020-04-14 14:30:00,155.47,155.63,155.26,155.4,18595.0,137.781,137.9228,137.5949,137.719,18595.0
2020-04-14 14:40:00,155.42,155.46,155.08,155.45,16403.0,137.7367,137.7722,137.4354,137.7633,16403.0
2020-04-14 14:50:00,155.38,155.84,155.38,155.52,21487.0,137.7013,138.1089,137.7013,137.8253,21487.0
2020-04-14 15:00:00,155.45,155.53,154.81,155.05,19072.0,137.7633,137.8342,137.1961,137.4088,19072.0
2020-04-14 15:10:00,155.07,155.17,154.57,154.94,21224.0,137.4265,137.5152,136.9834,137.3113,21224.0
2020-04-14 15:20:00,154.93,155.09,154.62,155.05,58277.0,137.3025,137.4443,137.0277,137.4088,58277.0
2020-04-14 15:30:00,155.09,156.0,155.08,155.88,62564.0,137.4443,138.2507,137.4354,138.1444,62564.0
2020-04-14 15:40:00,155.98,156.99,155.84,156.99,45142.0,138.233,139.1281,138.1089,139.1281,45142.0
2020-04-14 15:50:00,156.93,156.93,155.78,155.94,84560.0,139.0749,139.0749,138.0557,138.1975,84560.0
2020-04-15 09:30:00,151.81,152.54,150.88,151.82,37825.0,134.5374,135.1844,133.7133,134.5463,37825.0
2020-04-15 09:40:00,152.29,152.29,150.68,151.03,10260.0,134.9628,134.9628,133.536,133.8462,10260.0
2020-04-15 09:50:00,151.02,151.16,150.02,151.06,17436.0,133.8373,133.9614,132.9511,133.8728,17436.0
2020-04-15 10:00:00,150.79,151.02,150.04,150.94,15334.0,133.6335,133.8373,132.9688,133.7664,15334.0
2020-04-15 10:10:00,151.16,151.27,149.56,149.56,12453.0,133.9614,134.0589,132.5434,132.5434,12453.0
2020-04-15 10:20:00,149.51,150.15,149.48,149.91,12246.0,132.4991,133.0663,132.4725,132.8536,12246.0
2020-04-15 10:30:00,149.9,150.13,149.4,149.56,12420.0,132.8448,133.0486,132.4016,132.5434,12420.0
2020-04-15 10:40:00,149.61,150.0,149.33,149.53,13368.0,132.5878,132.9334,132.3396,132.5169,13368.0
2020-04-15 10:50:00,149.58,149.58,148.73,149.16,10952.0,132.5612,132.5612,131.8079,132.189,10952.0
2020-04-15 11:00:00,149.27,149.27,148.27,148.4,12748.0,132.2864,132.2864,131.4002,131.5154,12748.0
2020-04-15 11:10:00,148.42,148.72,148.27,148.56,15031.0,131.5332,131.799,131.4002,131.6572,15031.0
2020-04-15 11:20:00,148.52,149.05,148.31,149.03,13910.0,131.6218,132.0915,131.4357,132.0737,13910.0
2020-04-15 11:30:00,149.11,149.88,149.11,149.28,12151.0,132.1446,132.827,132.1446,132.2953,12151.0
2020-04-15 11:40:00,149.32,149.41,148.86,149.34,8324.0,132.3308,132.4105,131.9231,132.3485,8324.0
2020-04-15 11:50:00,149.38,150.11,149.38,149.77,15079.0,132.3839,133.0309,132.3839,132.7296,15079.0
2020-04-15 12:00:00,149.78,150.21,149.69,149.69,12466.0,132.7384,133.1195,132.6587,132.6587,12466.0
2020-04-15 12:10:00,149.66,150.16,149.55,150.16,17216.0,132.6321,133.0752,132.5346,133.0752,17216.0
2020-04-15 12:20:00,150.08,150.8,150.08,150.57,17520.0,133.0043,133.6424,133.0043,133.4385,17520.0
2020-04-15 12:30:00,150.71,151.07,150.62,150.94,10677.0,133.5626,133.8816,133.4828,133.7664,10677.0
2020-04-15 12:40:00,150.88,151.4,150.69,151.21,15867.0,133.7133,134.1741,133.5449,134.0057,15867.0
2020-04-15 12:50:00,151.31,151.59,151.18,151.22,13426.0,134.0943,134.3425,133.9791,134.0146,13426.0
2020-04-15 13:00:00,151.21,151.54,151.18,151.45,16953.0,134.0057,134.2982,133.9791,134.2184,16953.0
2020-04-15 13:10:00,151.8,152.08,151.52,151.88,12461.0,134.5286,134.7767,134.2804,134.5995,12461.0
2020-04-15 13:20:00,151.91,151.98,151.62,151.72,20465.0,134.6261,134.6881,134.3691,134.4577,20465.0
2020-04-15 13:30:00,151.78,151.78,151.29,151.29,9764.0,134.5109,134.5109,134.0766,134.0766,9764.0
2020-04-15 13:40:00,151.33,151.43,151.04,151.31,12316.0,134.1121,134.2007,133.8551,134.0943,12316.0
2020-04-15 13:50:00,151.26,151.34,150.65,150.7,28450.0,134.05,134.1209,133.5094,133.5537,28450.0
2020-04-15 14:00:00,150.69,152.04,150.69,151.83,32888.0,133.5449,134.7413,133.5449,134.5552,32888.0
2020-04-15 14:10:00,151.85,152.21,151.85,152.04,14530.0,134.5729,134.8919,134.5729,134.7413,14530.0
2020-04-15 14:20:00,152.07,152.43,151.96,152.37,12686.0,134.7679,135.0869,134.6704,135.0337,12686.0
2020-04-15 14:30:00,152.38,152.96,152.38,152.85,18205.0,135.0426,135.5566,135.0426,135.4591,18205.0
2020-04-15 14:40:00,152.85,153.09,152.51,152.56,14265.0,135.4591,135.6718,135.1578,135.2021,14265.0
2020-04-15 14:50:00,152.54,153.07,152.11,152.87,21550.0,135.1844,135.6541,134.8033,135.4768,21550.0
2020-04-15 15:00:00,152.87,152.99,152.13,152.29,15677.0,135.4768,135.5832,134.821,134.9628,15677.0
2020-04-15 15:10:00,152.22,152.51,152.11,152.49,22411.0,134.9008,135.1578,134.8033,135.1401,22411.0
2020-04-15 15:20:00,152.46,152.62,151.91,152.08,18724.0,135.1135,135.2553,134.6261,134.7767,18724.0
2020-04-15 15:30:00,152.04,152.27,151.78,152.22,24230.0,134.7413,134.9451,134.5109,134.9008,24230.0
2020-04-15 15:40:00,152.22,152.44,151.86,152.16,32919.0,134.9008,135.0958,134.5818,134.8476,32919.0
2020-04-15 15:50:00,151.91,152.84,151.87,152.71,88575.0,134.6261,135.4503,134.5906,135.335,88575.0
2020-04-16 09:30:00,151.66,153.03,151.64,152.03,22882.0,134.4045,135.6186,134.3868,134.7324,22882.0
2020-04-16 09:40:00,152.03,152.3,150.84,150.85,13193.0,134.7324,134.9717,133.6778,133.6867,13193.0
2020-04-16 09:50:00,150.77,150.86,149.73,149.73,11391.0,133.6158,133.6955,132.6941,132.6941,11391.0
2020-04-16 10:00:00,149.9,150.27,149.09,149.11,16210.0,132.8448,133.1727,132.1269,132.1446,16210.0
2020-04-16 10:10:00,149.07,149.16,148.63,148.7,11672.0,132.1092,132.189,131.7193,131.7813,11672.0
2020-04-16 10:20:00,148.84,150.32,148.84,149.94,9811.0,131.9054,133.217,131.9054,132.8802,9811.0
2020-04-16 10:30:00,149.93,150.4,149.24,149.24,15734.0,132.8713,133.2879,132.2599,132.2599,15734.0
2020-04-16 10:40:00,149.26,150.19,149.14,149.68,15327.0,132.2776,133.1018,132.1712,132.6498,15327.0
2020-04-16 10:50:00,149.75,150.18,149.46,150.16,25302.0,132.7118,133.0929,132.4548,133.0752,25302.0
2020-04-16 11:00:00,150.13,150.57,149.83,150.53,12123.0,133.0486,133.4385,132.7827,133.4031,12123.0
2020-04-16 11:10:00,150.56,150.61,150.01,150.32,26732.0,133.4297,133.474,132.9422,133.217,26732.0
2020-04-16 11:20:00,150.22,150.52,150.02,150.02,11661.0,133.1284,133.3942,132.9511,132.9511,11661.0
2020-04-16 11:30:00,150.06,150.22,149.84,150.22,5467.0,132.9866,133.1284,132.7916,133.1284,5467.0
2020-04-16 11:40:00,150.25,150.6,150.22,150.37,6029.0,133.1549,133.4651,133.1284,133.2613,6029.0
2020-04-16 11:50:00,150.38,150.87,150.21,150.87,8109.0,133.2701,133.7044,133.1195,133.7044,8109.0
2020-04-16 12:00:00,150.85,150.85,149.84,149.95,9619.0,133.6867,133.6867,132.7916,132.8891,9619.0
2020-04-16 12:10:00,149.95,150.13,148.95,149.08,10720.0,132.8891,133.0486,132.0028,132.1181,10720.0
2020-04-16 12:20:00,148.95,149.04,148.73,148.88,15816.0,132.0028,132.0826,131.8079,131.9408,15816.0
2020-04-16 12:30:00,148.86,148.86,148.4,148.64,13115.0,131.9231,131.9231,131.5154,131.7281,13115.0
2020-04-16 12:40:00,148.71,149.22,148.58,149.22,9102.0,131.7902,132.2421,131.6749,132.2421,9102.0
2020-04-16 12:50:00,149.11,149.74,149.01,149.61,5554.0,132.1446,132.703,132.056,132.5878,5554.0
2020-04-16 13:00:00,149.61,149.93,149.51,149.93,8808.0,132.5878,132.8713,132.4991,132.8713,8808.0
2020-04-16 13:10:00,149.79,150.34,149.77,150.34,4593.0,132.7473,133.2347,132.7296,133.2347,4593.0
2020-04-16 13:20:00,150.38,150.74,150.23,150.63,7797.0,133.2701,133.5892,133.1372,133.4917,7797.0
2020-04-16 13:30:00,150.59,151.01,150.43,150.89,6348.0,133.4563,133.8285,133.3145,133.7221,6348.0
2020-04-16 13:40:00,150.89,151.05,150.8,150.91,9271.0,133.7221,133.8639,133.6424,133.7398,9271.0
2020-04-16 13:50:00,150.94,151.05,150.55,150.83,10583.0,133.7664,133.8639,133.4208,133.6689,10583.0
2020-04-16 14:00:00,150.73,151.46,150.36,151.46,10501.0,133.5803,134.2273,133.2524,134.2273,10501.0
2020-04-16 14:10:00,151.4,151.83,151.34,151.58,10195.0,134.1741,134.5552,134.1209,134.3336,10195.0
2020-04-16 14:20:00,151.51,151.64,151.04,151.36,16406.0,134.2716,134.3868,133.8551,134.1386,16406.0
2020-04-16 14:30:00,151.25,151.96,151.15,151.81,13299.0,134.0412,134.6704,133.9525,134.5374,13299.0
2020-04-16 14:40:00,151.83,152.02,151.7,151.87,14395.0,134.5552,134.7236,134.44,134.5906,14395.0
2020-04-16 14:50:00,151.85,152.13,151.54,152.08,13233.0,134.5729,134.821,134.2982,134.7767,13233.0
2020-04-16 15:00:00,152.05,152.24,151.72,151.72,21772.0,134.7501,134.9185,134.4577,134.4577,21772.0
2020-04-16 15:10:00,151.74,151.87,151.6,151.71,19738.0,134.4754,134.5906,134.3513,134.4488,19738.0
2020-04-16 15:20:00,151.73,151.99,151.47,151.94,23834.0,134.4665,134.697,134.2361,134.6527,23834.0
2020-04-16 15:30:00,151.93,152.56,151.9,152.53,26223.0,134.6438,135.2021,134.6172,135.1755,26223.0
2020-04-16 15:40:00,152.57,152.87,152.38,152.75,44705.0,135.211,135.4768,135.0426,135.3705,44705.0
2020-04-16 15:50:00,152.81,153.72,152.79,153.29,164856.0,135.4237,136.2301,135.4059,135.8491,164856.0
2020-04-17 09:30:00,157.75,159.91,157.75,159.41,89417.0,139.8016,141.7158,139.8016,141.2727,89417.0
2020-04-17 09:40:00,159.22,159.37,158.21,158.73,13829.0,141.1044,141.2373,140.2093,140.6701,13829.0
2020-04-17 09:50:00,158.74,160.14,158.42,159.85,29471.0,140.679,141.9197,140.3954,141.6627,29471.0
2020-04-17 10:00:00,159.7,159.91,158.88,159.1,15251.0,141.5297,141.7158,140.803,140.998,15251.0
2020-04-17 10:10:00,159.17,159.36,157.1,157.24,12622.0,141.06,141.2284,139.2256,139.3496,12622.0
2020-04-17 10:20:00,157.15,157.85,156.89,157.49,11934.0,139.2699,139.8902,139.0395,139.5712,11934.0
2020-04-17 10:30:00,157.49,157.49,157.0,157.18,7831.0,139.5712,139.5712,139.1369,139.2965,7831.0
2020-04-17 10:40:00,157.01,157.47,156.75,156.77,10895.0,139.1458,139.5535,138.9154,138.9331,10895.0
2020-04-17 10:50:00,156.9,157.27,156.71,157.19,7406.0,139.0483,139.3762,138.8799,139.3053,7406.0
2020-04-17 11:00:00,157.12,157.5,156.95,157.04,10499.0,139.2433,139.5801,139.0926,139.1724,10499.0
2020-04-17 11:10:00,157.11,157.11,156.36,156.46,8675.0,139.2344,139.2344,138.5698,138.6584,8675.0
2020-04-17 11:20:00,156.44,156.52,155.63,155.63,9395.0,138.6407,138.7116,137.9228,137.9228,9395.0
2020-04-17 11:30:00,155.75,156.34,155.63,155.92,40266.0,138.0292,138.552,137.9228,138.1798,40266.0
2020-04-17 11:40:00,156.03,156.57,155.93,156.51,17222.0,138.2773,138.7559,138.1887,138.7027,17222.0
2020-04-17 11:50:00,156.44,156.68,156.18,156.19,11315.0,138.6407,138.8533,138.4102,138.4191,11315.0
2020-04-17 12:00:00,156.19,156.51,155.98,155.99,26907.0,138.4191,138.7027,138.233,138.2419,26907.0
2020-04-17 12:10:00,155.9,156.61,155.65,156.61,9021.0,138.1621,138.7913,137.9405,138.7913,9021.0
2020-04-17 12:20:00,156.69,156.72,156.15,156.34,9313.0,138.8622,138.8888,138.3837,138.552,9313.0
2020-04-17 12:30:00,156.31,157.04,156.31,157.01,8913.0,138.5254,139.1724,138.5254,139.1458,8913.0
2020-04-17 12:40:00,157.05,157.36,156.83,157.2,19353.0,139.1813,139.456,138.9863,139.3142,19353.0
2020-04-17 12:50:00,157.36,157.44,156.99,157.14,7374.0,139.456,139.5269,139.1281,139.261,7374.0
2020-04-17 13:00:00,157.01,157.29,156.94,157.17,8994.0,139.1458,139.3939,139.0838,139.2876,8994.0
2020-04-17 13:10:00,157.14,157.58,157.0,157.51,7439.0,139.261,139.6509,139.1369,139.5889,7439.0
2020-04-17 13:20:00,157.45,157.45,156.83,156.94,8682.0,139.5357,139.5357,138.9863,139.0838,8682.0
2020-04-17 13:30:00,157.0,157.5,156.94,157.5,6480.0,139.1369,139.5801,139.0838,139.5801,6480.0
2020-04-17 13:40:00,157.37,157.59,157.02,157.05,7281.0,139.4648,139.6598,139.1547,139.1813,7281.0
2020-04-17 13:50:00,157.03,157.44,156.87,157.38,11801.0,139.1635,139.5269,139.0217,139.4737,11801.0
2020-04-17 14:00:00,157.33,157.45,157.11,157.35,8971.0,139.4294,139.5357,139.2344,139.4471,8971.0
2020-04-17 14:10:00,157.3,157.39,156.88,157.39,14317.0,139.4028,139.4826,139.0306,139.4826,14317.0
2020-04-17 14:20:00,157.39,157.6,156.89,156.89,27765.0,139.4826,139.6687,139.0395,139.0395,27765.0
2020-04-17 14:30:00,156.82,156.9,156.58,156.74,6154.0,138.9774,139.0483,138.7647,138.9065,6154.0
2020-04-17 14:40:00,156.78,157.17,156.54,157.09,6149.0,138.942,139.2876,138.7293,139.2167,6149.0
2020-04-17 14:50:00,157.12,157.14,156.6,157.11,8981.0,139.2433,139.261,138.7825,139.2344,8981.0
2020-04-17 15:00:00,157.08,157.39,157.06,157.22,19325.0,139.2078,139.4826,139.1901,139.3319,19325.0
2020-04-17 15:10:00,157.2,157.28,157.07,157.15,17452.0,139.3142,139.3851,139.199,139.2699,17452.0
2020-04-17 15:20:00,157.12,157.29,157.09,157.27,14041.0,139.2433,139.3939,139.2167,139.3762,14041.0
2020-04-17 15:30:00,157.24,157.65,157.24,157.58,25492.0,139.3496,139.713,139.3496,139.6509,25492.0
2020-04-17 15:40:00,157.56,158.48,157.54,158.36,37344.0,139.6332,140.4485,139.6155,140.3422,37344.0
2020-04-17 15:50:00,158.42,159.32,158.35,158.58,135581.0,140.3954,141.193,140.3333,140.5372,135581.0
2020-04-20 09:30:00,155.62,155.62,153.18,154.67,31366.0,137.914,137.914,135.7516,137.072,31366.0
2020-04-20 09:40:00,154.97,155.72,154.9,155.32,32839.0,137.3379,138.0026,137.2759,137.6481,32839.0
2020-04-20 09:50:00,155.22,155.22,153.99,154.21,20145.0,137.5595,137.5595,136.4694,136.6644,20145.0
2020-04-20 10:00:00,154.2,154.24,153.52,154.0,44275.0,136.6555,136.691,136.0529,136.4783,44275.0
2020-04-20 10:10:00,154.08,154.5,154.08,154.21,11480.0,136.5492,136.9214,136.5492,136.6644,11480.0
2020-04-20 10:20:00,154.19,154.87,154.07,154.62,9295.0,136.6467,137.2493,136.5403,137.0277,9295.0
2020-04-20 10:30:00,154.61,155.07,154.61,154.72,8428.0,137.0189,137.4265,137.0189,137.1164,8428.0
2020-04-20 10:40:00,154.72,155.56,154.59,155.43,8867.0,137.1164,137.8608,137.0011,137.7456,8867.0
2020-04-20 10:50:00,155.44,156.28,155.26,156.28,14664.0,137.7544,138.4989,137.5949,138.4989,14664.0
2020-04-20 11:00:00,156.2,156.43,155.93,156.03,12739.0,138.428,138.6318,138.1887,138.2773,12739.0
2020-04-20 11:10:00,155.95,156.05,155.69,156.0,4574.0,138.2064,138.295,137.976,138.2507,4574.0
2020-04-20 11:20:00,156.06,156.75,156.06,156.37,5804.0,138.3039,138.9154,138.3039,138.5786,5804.0
2020-04-20 11:30:00,156.33,156.72,155.96,156.72,9806.0,138.5432,138.8888,138.2153,138.8888,9806.0
2020-04-20 11:40:00,156.66,156.78,156.41,156.45,4360.0,138.8356,138.942,138.6141,138.6495,4360.0
2020-04-20 11:50:00,156.45,156.47,156.13,156.37,9529.0,138.6495,138.6672,138.3659,138.5786,9529.0
2020-04-20 12:00:00,156.33,156.33,155.89,156.03,10363.0,138.5432,138.5432,138.1532,138.2773,10363.0
2020-04-20 12:10:00,156.02,156.12,155.65,155.7,8783.0,138.2684,138.3571,137.9405,137.9849,8783.0
2020-04-20 12:20:00,155.61,155.86,155.5,155.7,10247.0,137.9051,138.1266,137.8076,137.9849,10247.0
2020-04-20 12:30:00,155.64,156.08,155.64,156.08,10803.0,137.9317,138.3216,137.9317,138.3216,10803.0
2020-04-20 12:40:00,156.06,156.13,155.82,155.96,3308.0,138.3039,138.3659,138.0912,138.2153,3308.0
2020-04-20 12:50:00,155.94,155.94,155.54,155.71,4555.0,138.1975,138.1975,137.8431,137.9937,4555.0
2020-04-20 13:00:00,155.72,155.72,155.29,155.59,4863.0,138.0026,138.0026,137.6215,137.8874,4863.0
2020-04-20 13:10:00,155.58,155.58,155.14,155.27,4816.0,137.8785,137.8785,137.4886,137.6038,4816.0
2020-04-20 13:20:00,155.22,155.3,155.02,155.24,8227.0,137.5595,137.6304,137.3822,137.5772,8227.0
2020-04-20 13:30:00,155.2,155.2,154.7,154.94,7472.0,137.5417,137.5417,137.0986,137.3113,7472.0
2020-04-20 13:40:00,154.89,155.37,154.89,155.09,5486.0,137.267,137.6924,137.267,137.4443,5486.0
2020-04-20 13:50:00,155.12,155.27,155.04,155.17,6932.0,137.4708,137.6038,137.3999,137.5152,6932.0
2020-04-20 14:00:00,155.16,155.33,155.02,155.05,5360.0,137.5063,137.6569,137.3822,137.4088,5360.0
2020-04-20 14:10:00,155.1,155.1,154.28,154.44,10948.0,137.4531,137.4531,136.7264,136.8682,10948.0
2020-04-20 14:20:00,154.38,154.47,154.0,154.07,8046.0,136.815,136.8948,136.4783,136.5403,8046.0
2020-04-20 14:30:00,154.15,154.78,154.11,154.52,7102.0,136.6112,137.1695,136.5758,136.9391,7102.0
2020-04-20 14:40:00,154.74,154.8,154.36,154.71,7626.0,137.1341,137.1873,136.7973,137.1075,7626.0
2020-04-20 14:50:00,154.73,154.73,153.92,154.03,11762.0,137.1252,137.1252,136.4074,136.5049,11762.0
2020-04-20 15:00:00,154.0,154.55,153.94,154.05,17400.0,136.4783,136.9657,136.4251,136.5226,17400.0
2020-04-20 15:10:00,154.16,154.24,153.74,153.9,9893.0,136.6201,136.691,136.2479,136.3897,9893.0
2020-04-20 15:20:00,153.86,154.65,153.78,154.64,10848.0,136.3542,137.0543,136.2833,137.0455,10848.0
2020-04-20 15:30:00,154.56,155.36,154.44,155.06,24495.0,136.9746,137.6835,136.8682,137.4177,24495.0
2020-04-20 15:40:00,155.11,155.45,154.83,155.45,39263.0,137.462,137.7633,137.2138,137.7633,39263.0
2020-04-20 15:50:00,155.47,155.96,155.0,155.21,150193.0,137.781,138.2153,137.3645,137.5506,150193.0
2020-04-21 09:30:00,150.26,151.78,149.52,149.52,63924.0,133.1638,134.5109,132.508,132.508,63924.0
2020-04-21 09:40:00,149.43,151.13,149.43,150.73,7669.0,132.4282,133.9348,132.4282,133.5803,7669.0
2020-04-21 09:50:00,150.72,151.71,150.47,151.71,20818.0,133.5715,134.4488,133.3499,134.4488,20818.0
2020-04-21 10:00:00,151.78,152.08,150.92,150.93,18126.0,134.5109,134.7767,133.7487,133.7576,18126.0
2020-04-21 10:10:00,151.08,151.58,150.87,151.17,42576.0,133.8905,134.3336,133.7044,133.9703,42576.0
2020-04-21 10:20:00,151.14,151.7,150.92,151.09,46757.0,133.9437,134.44,133.7487,133.8994,46757.0
2020-04-21 10:30:00,151.09,151.38,150.46,150.46,29607.0,133.8994,134.1564,133.341,133.341,29607.0
2020-04-21 10:40:00,150.39,150.78,150.32,150.36,20453.0,133.279,133.6246,133.217,133.2524,20453.0
2020-04-21 10:50:00,150.22,150.79,150.19,150.54,7698.0,133.1284,133.6335,133.1018,133.4119,7698.0
2020-04-21 11:00:00,150.62,150.74,150.29,150.64,9031.0,133.4828,133.5892,133.1904,133.5006,9031.0
2020-04-21 11:10:00,150.61,150.8,150.24,150.8,16323.0,133.474,133.6424,133.1461,133.6424,16323.0
2020-04-21 11:20:00,150.91,151.11,150.34,150.43,7048.0,133.7398,133.9171,133.2347,133.3145,7048.0
2020-04-21 11:30:00,150.53,151.12,150.11,150.36,10267.0,133.4031,133.926,133.0309,133.2524,10267.0
2020-04-21 11:40:00,150.2,150.36,149.87,150.17,14313.0,133.1106,133.2524,132.8182,133.084,14313.0
2020-04-21 11:50:00,150.17,150.46,150.09,150.41,14522.0,133.084,133.341,133.0131,133.2967,14522.0
2020-04-21 12:00:00,150.46,150.53,150.24,150.32,7728.0,133.341,133.4031,133.1461,133.217,7728.0
2020-04-21 12:10:00,150.4,150.71,150.39,150.6,6095.0,133.2879,133.5626,133.279,133.4651,6095.0
2020-04-21 12:20:00,150.72,150.73,150.25,150.25,4606.0,133.5715,133.5803,133.1549,133.1549,4606.0
2020-04-21 12:30:00,150.35,150.36,149.62,149.97,45516.0,133.2436,133.2524,132.5966,132.9068,45516.0
2020-04-21 12:40:00,150.06,150.27,149.71,150.08,14147.0,132.9866,133.1727,132.6764,133.0043,14147.0
2020-04-21 12:50:00,150.18,150.56,150.02,150.25,10954.0,133.0929,133.4297,132.9511,133.1549,10954.0
2020-04-21 13:00:00,150.28,150.57,150.21,150.35,10504.0,133.1815,133.4385,133.1195,133.2436,10504.0
2020-04-21 13:10:00,150.28,150.49,150.06,150.37,10963.0,133.1815,133.3676,132.9866,133.2613,10963.0
2020-04-21 13:20:00,150.41,151.37,150.4,151.33,21217.0,133.2967,134.1475,133.2879,134.1121,21217.0
2020-04-21 13:30:00,151.33,151.82,151.21,151.82,6232.0,134.1121,134.5463,134.0057,134.5463,6232.0
2020-04-21 13:40:00,151.62,151.76,151.1,151.15,7189.0,134.3691,134.4931,133.9082,133.9525,7189.0
2020-04-21 13:50:00,151.29,151.7,151.13,151.46,9570.0,134.0766,134.44,133.9348,134.2273,9570.0
2020-04-21 14:00:00,151.4,151.79,151.21,151.79,17891.0,134.1741,134.5197,134.0057,134.5197,17891.0
2020-04-21 14:10:00,151.97,151.99,151.5,151.64,12345.0,134.6792,134.697,134.2627,134.3868,12345.0
2020-04-21 14:20:00,151.72,152.49,151.57,152.11,11321.0,134.4577,135.1401,134.3248,134.8033,11321.0
2020-04-21 14:30:00,152.15,152.27,151.31,151.52,11441.0,134.8388,134.9451,134.0943,134.2804,11441.0
2020-04-21 14:40:00,151.48,151.48,151.13,151.35,11472.0,134.245,134.245,133.9348,134.1298,11472.0
2020-04-21 14:50:00,151.34,151.61,151.21,151.61,15654.0,134.1209,134.3602,134.0057,134.3602,15654.0
2020-04-21 15:00:00,151.66,151.97,151.27,151.43,12752.0,134.4045,134.6792,134.0589,134.2007,12752.0
2020-04-21 15:10:00,151.48,152.37,151.43,152.3,14075.0,134.245,135.0337,134.2007,134.9717,14075.0
2020-04-21 15:20:00,152.22,152.42,151.94,152.03,21323.0,134.9008,135.078,134.6527,134.7324,21323.0
2020-04-21 15:30:00,152.13,153.11,151.66,152.9,36949.0,134.821,135.6895,134.4045,135.5034,36949.0
2020-04-21 15:40:00,152.86,153.0,152.02,152.02,33970.0,135.468,135.592,134.7236,134.7236,33970.0
2020-04-21 15:50:00,151.68,152.17,151.15,151.81,121503.0,134.4222,134.8565,133.9525,134.5374,121503.0
2020-04-22 09:30:00,155.62,156.63,154.44,154.95,20463.0,137.914,138.809,136.8682,137.3202,20463.0
2020-04-22 09:40:00,154.5,154.58,153.72,153.76,4232.0,136.9214,136.9923,136.2301,136.2656,4232.0
2020-04-22 09:50:00,153.93,154.18,153.63,154.07,6772.0,136.4162,136.6378,136.1504,136.5403,6772.0
2020-04-22 10:00:00,153.95,154.27,153.63,153.86,9369.0,136.434,136.7176,136.1504,136.3542,9369.0
2020-04-22 10:10:00,153.98,153.98,153.08,153.63,9803.0,136.4605,136.4605,135.6629,136.1504,9803.0
2020-04-22 10:20:00,153.79,154.19,153.79,153.87,6347.0,136.2922,136.6467,136.2922,136.3631,6347.0
2020-04-22 10:30:00,153.86,153.97,153.41,153.64,6726.0,136.3542,136.4517,135.9554,136.1592,6726.0
2020-04-22 10:40:00,153.65,153.74,153.3,153.37,8395.0,136.1681,136.2479,135.8579,135.92,8395.0
2020-04-22 10:50:00,153.35,153.37,152.78,153.04,15411.0,135.9022,135.92,135.3971,135.6275,15411.0
2020-04-22 11:00:00,153.08,153.55,152.85,153.3,31904.0,135.6629,136.0795,135.4591,135.8579,31904.0
2020-04-22 11:10:00,153.38,153.56,153.07,153.46,7779.0,135.9288,136.0883,135.6541,135.9997,7779.0
2020-04-22 11:20:00,153.53,153.55,153.3,153.47,7893.0,136.0617,136.0795,135.8579,136.0086,7893.0
2020-04-22 11:30:00,153.45,153.72,153.39,153.45,8862.0,135.9909,136.2301,135.9377,135.9909,8862.0
2020-04-22 11:40:00,153.37,153.79,153.36,153.79,8939.0,135.92,136.2922,135.9111,136.2922,8939.0
2020-04-22 11:50:00,153.78,153.94,153.62,153.83,10611.0,136.2833,136.4251,136.1415,136.3276,10611.0
2020-04-22 12:00:00,153.82,154.15,153.8,153.88,8548.0,136.3188,136.6112,136.301,136.3719,8548.0
2020-04-22 12:10:00,153.89,154.15,153.82,154.12,5989.0,136.3808,136.6112,136.3188,136.5846,5989.0
2020-04-22 12:20:00,154.1,154.5,154.0,154.5,6872.0,136.5669,136.9214,136.4783,136.9214,6872.0
2020-04-22 12:30:00,154.53,154.58,154.2,154.35,11714.0,136.948,136.9923,136.6555,136.7885,11714.0
2020-04-22 12:40:00,154.41,154.58,154.05,154.18,9457.0,136.8416,136.9923,136.5226,136.6378,9457.0
2020-04-22 12:50:00,154.15,154.24,153.89,154.19,13295.0,136.6112,136.691,136.3808,136.6467,13295.0
2020-04-22 13:00:00,154.24,154.33,153.7,153.71,10317.0,136.691,136.7707,136.2124,136.2213,10317.0
2020-04-22 13:10:00,153.71,153.99,153.64,153.99,7204.0,136.2213,136.4694,136.1592,136.4694,7204.0
2020-04-22 13:20:00,153.98,154.39,153.98,154.39,5465.0,136.4605,136.8239,136.4605,136.8239,5465.0
2020-04-22 13:30:00,154.44,154.45,154.25,154.25,6365.0,136.8682,136.8771,136.6998,136.6998,6365.0
2020-04-22 13:40:00,154.28,154.32,154.07,154.31,5455.0,136.7264,136.7619,136.5403,136.753,5455.0
2020-04-22 13:50:00,154.31,154.53,154.24,154.44,12562.0,136.753,136.948,136.691,136.8682,12562.0
2020-04-22 14:00:00,154.47,154.56,154.06,154.17,12962.0,136.8948,136.9746,136.5314,136.6289,12962.0
2020-04-22 14:10:00,154.1,154.21,153.95,153.96,13476.0,136.5669,136.6644,136.434,136.4428,13476.0
2020-04-22 14:20:00,154.04,154.18,153.85,153.98,17775.0,136.5137,136.6378,136.3453,136.4605,17775.0
2020-04-22 14:30:00,153.98,154.3,153.98,154.22,17261.0,136.4605,136.7441,136.4605,136.6732,17261.0
2020-04-22 14:40:00,154.21,154.46,154.2,154.38,16723.0,136.6644,136.8859,136.6555,136.815,16723.0
2020-04-22 14:50:00,154.34,154.41,154.09,154.26,42572.0,136.7796,136.8416,136.558,136.7087,42572.0
2020-04-22 15:00:00,154.27,154.3,153.97,154.06,33941.0,136.7176,136.7441,136.4517,136.5314,33941.0
2020-04-22 15:10:00,154.09,154.37,153.96,154.29,33274.0,136.558,136.8062,136.4428,136.7353,33274.0
2020-04-22 15:20:00,154.22,154.49,154.17,154.25,54591.0,136.6732,136.9125,136.6289,136.6998,54591.0
2020-04-22 15:30:00,154.3,154.94,154.02,154.91,44772.0,136.7441,137.3113,136.496,137.2847,44772.0
2020-04-22 15:40:00,154.88,155.61,154.87,155.61,44683.0,137.2581,137.9051,137.2493,137.9051,44683.0
2020-04-22 15:50:00,155.69,156.82,155.49,155.54,250330.0,137.976,138.9774,137.7987,137.8431,250330.0
2020-04-23 09:30:00,156.48,157.72,156.11,157.65,18027.0,138.6761,139.775,138.3482,139.713,18027.0
2020-04-23 09:40:00,157.72,157.9,157.26,157.58,6132.0,139.775,139.9345,139.3674,139.6509,6132.0
2020-04-23 09:50:00,157.47,157.54,156.96,157.54,8227.0,139.5535,139.6155,139.1015,139.6155,8227.0
2020-04-23 10:00:00,157.62,158.51,157.54,158.51,16738.0,139.6864,140.4751,139.6155,140.4751,16738.0
2020-04-23 10:10:00,158.58,159.08,158.44,158.82,42053.0,140.5372,140.9803,140.4131,140.7499,42053.0
2020-04-23 10:20:00,158.74,159.54,158.73,159.44,39820.0,140.679,141.3879,140.6701,141.2993,39820.0
2020-04-23 10:30:00,159.51,160.23,159.35,159.99,17329.0,141.3614,141.9994,141.2196,141.7867,17329.0
2020-04-23 10:40:00,160.06,160.79,160.03,160.19,26984.0,141.8488,142.4957,141.8222,141.964,26984.0
2020-04-23 10:50:00,160.15,160.21,159.43,159.45,10960.0,141.9285,141.9817,141.2905,141.3082,10960.0
2020-04-23 11:00:00,159.41,159.78,159.26,159.58,41417.0,141.2727,141.6006,141.1398,141.4234,41417.0
2020-04-23 11:10:00,159.52,159.6,159.08,159.08,26301.0,141.3702,141.4411,140.9803,140.9803,26301.0
2020-04-23 11:20:00,158.96,159.22,158.71,158.99,27613.0,140.8739,141.1044,140.6524,140.9005,27613.0
2020-04-23 11:30:00,159.05,159.11,157.62,157.62,14904.0,140.9537,141.0069,139.6864,139.6864,14904.0
2020-04-23 11:40:00,157.63,158.27,157.6,157.9,16526.0,139.6953,140.2624,139.6687,139.9345,16526.0
2020-04-23 11:50:00,157.87,157.97,157.63,157.86,13376.0,139.908,139.9966,139.6953,139.8991,13376.0
2020-04-23 12:00:00,157.87,158.16,157.83,158.11,10012.0,139.908,140.165,139.8725,140.1206,10012.0
2020-04-23 12:10:00,158.04,158.12,157.91,157.94,12727.0,140.0586,140.1295,139.9434,139.97,12727.0
2020-04-23 12:20:00,157.93,158.3,157.91,158.14,19456.0,139.9611,140.289,139.9434,140.1472,19456.0
2020-04-23 12:30:00,158.16,158.17,157.94,158.17,6220.0,140.165,140.1738,139.97,140.1738,6220.0
2020-04-23 12:40:00,158.15,158.15,155.61,156.41,22721.0,140.1561,140.1561,137.9051,138.6141,22721.0
2020-04-23 12:50:00,156.31,156.32,155.18,156.04,21943.0,138.5254,138.5343,137.524,138.2862,21943.0
2020-04-23 13:00:00,156.17,156.71,155.98,156.45,35048.0,138.4014,138.8799,138.233,138.6495,35048.0
2020-04-23 13:10:00,156.53,156.97,156.51,156.61,16944.0,138.7204,139.1104,138.7027,138.7913,16944.0
2020-04-23 13:20:00,156.5,156.62,155.51,155.64,37161.0,138.6938,138.8002,137.8165,137.9317,37161.0
2020-04-23 13:30:00,155.69,155.99,155.6,155.77,11291.0,137.976,138.2419,137.8962,138.0469,11291.0
2020-04-23 13:40:00,155.74,155.86,155.16,155.16,18477.0,138.0203,138.1266,137.5063,137.5063,18477.0
2020-04-23 13:50:00,155.08,155.3,154.52,155.19,26055.0,137.4354,137.6304,136.9391,137.5329,26055.0
2020-04-23 14:00:00,155.16,155.25,154.46,154.5,20465.0,137.5063,137.5861,136.8859,136.9214,20465.0
2020-04-23 14:10:00,154.51,155.05,154.12,154.99,18392.0,136.9302,137.4088,136.5846,137.3556,18392.0
2020-04-23 14:20:00,154.93,155.36,154.83,155.2,27884.0,137.3025,137.6835,137.2138,137.5417,27884.0
2020-04-23 14:30:00,155.21,155.64,155.2,155.2,7268.0,137.5506,137.9317,137.5417,137.5417,7268.0
2020-04-23 14:40:00,155.25,155.63,155.24,155.44,8749.0,137.5861,137.9228,137.5772,137.7544,8749.0
2020-04-23 14:50:00,155.45,156.08,155.44,155.99,6600.0,137.7633,138.3216,137.7544,138.2419,6600.0
2020-04-23 15:00:00,155.97,155.98,155.69,155.72,6544.0,138.2241,138.233,137.976,138.0026,6544.0
2020-04-23 15:10:00,155.62,155.62,154.99,155.09,9278.0,137.914,137.914,137.3556,137.4443,9278.0
2020-04-23 15:20:00,155.07,155.09,154.84,155.01,18527.0,137.4265,137.4443,137.2227,137.3734,18527.0
2020-04-23 15:30:00,155.0,155.38,154.69,155.01,18289.0,137.3645,137.7013,137.0898,137.3734,18289.0
2020-04-23 15:40:00,155.07,155.69,154.78,155.69,25386.0,137.4265,137.976,137.1695,137.976,25386.0
2020-04-23 15:50:00,155.97,157.03,154.95,155.12,106080.0,138.2241,139.1635,137.3202,137.4708,106080.0
2020-04-24 09:30:00,156.4,156.4,154.72,154.72,29184.0,138.6052,138.6052,137.1164,137.1164,29184.0
2020-04-24 09:40:00,154.85,154.91,153.67,153.67,21990.0,137.2316,137.2847,136.1858,136.1858,21990.0
2020-04-24 09:50:00,153.5,154.4,153.42,153.96,14075.0,136.0352,136.8328,135.9643,136.4428,14075.0
2020-04-24 10:00:00,154.05,154.73,153.89,153.89,13672.0,136.5226,137.1252,136.3808,136.3808,13672.0
2020-04-24 10:10:00,153.87,154.45,153.8,154.21,14354.0,136.3631,136.8771,136.301,136.6644,14354.0
2020-04-24 10:20:00,154.23,154.39,153.96,154.03,15866.0,136.6821,136.8239,136.4428,136.5049,15866.0
2020-04-24 10:30:00,153.87,154.92,153.86,154.82,6795.0,136.3631,137.2936,136.3542,137.205,6795.0
2020-04-24 10:40:00,154.91,154.93,154.51,154.51,8229.0,137.2847,137.3025,136.9302,136.9302,8229.0
2020-04-24 10:50:00,154.6,154.92,154.4,154.41,31575.0,137.01,137.2936,136.8328,136.8416,31575.0
2020-04-24 11:00:00,154.39,154.39,153.72,153.89,19747.0,136.8239,136.8239,136.2301,136.3808,19747.0
2020-04-24 11:10:00,153.8,153.85,153.32,153.46,17103.0,136.301,136.3453,135.8756,135.9997,17103.0
2020-04-24 11:20:00,153.52,153.79,153.29,153.65,36707.0,136.0529,136.2922,135.8491,136.1681,36707.0
2020-04-24 11:30:00,153.73,153.73,153.19,153.56,18530.0,136.239,136.239,135.7604,136.0883,18530.0
2020-04-24 11:40:00,153.52,153.64,153.28,153.64,16546.0,136.0529,136.1592,135.8402,136.1592,16546.0
2020-04-24 11:50:00,153.57,153.57,153.2,153.23,10276.0,136.0972,136.0972,135.7693,135.7959,10276.0
2020-04-24 12:00:00,153.27,153.47,152.94,153.36,14950.0,135.8313,136.0086,135.5389,135.9111,14950.0
2020-04-24 12:10:00,153.38,153.52,153.26,153.33,6625.0,135.9288,136.0529,135.8225,135.8845,6625.0
2020-04-24 12:20:00,153.27,153.96,153.08,153.9,9831.0,135.8313,136.4428,135.6629,136.3897,9831.0
2020-04-24 12:30:00,153.92,153.96,153.66,153.87,6456.0,136.4074,136.4428,136.177,136.3631,6456.0
2020-04-24 12:40:00,153.92,154.15,153.76,154.04,28459.0,136.4074,136.6112,136.2656,136.5137,28459.0
2020-04-24 12:50:00,153.99,154.27,153.91,154.21,11114.0,136.4694,136.7176,136.3985,136.6644,11114.0
2020-04-24 13:00:00,154.21,154.21,154.06,154.19,8065.0,136.6644,136.6644,136.5314,136.6467,8065.0
2020-04-24 13:10:00,154.19,154.44,154.13,154.42,13096.0,136.6467,136.8682,136.5935,136.8505,13096.0
2020-04-24 13:20:00,154.4,154.88,154.4,154.85,14948.0,136.8328,137.2581,136.8328,137.2316,14948.0
2020-04-24 13:30:00,154.9,155.05,154.86,155.04,15326.0,137.2759,137.4088,137.2404,137.3999,15326.0
2020-04-24 13:40:00,155.03,155.51,155.02,155.42,19010.0,137.3911,137.8165,137.3822,137.7367,19010.0
2020-04-24 13:50:00,155.4,155.92,155.34,155.92,21757.0,137.719,138.1798,137.6658,138.1798,21757.0
2020-04-24 14:00:00,155.89,156.62,155.88,156.56,39334.0,138.1532,138.8002,138.1444,138.747,39334.0
2020-04-24 14:10:00,156.5,156.59,156.38,156.43,25415.0,138.6938,138.7736,138.5875,138.6318,25415.0
2020-04-24 14:20:00,156.47,156.52,156.21,156.4,12395.0,138.6672,138.7116,138.4368,138.6052,12395.0
2020-04-24 14:30:00,156.52,156.87,156.43,156.76,11585.0,138.7116,139.0217,138.6318,138.9242,11585.0
2020-04-24 14:40:00,156.9,157.1,156.75,156.99,21614.0,139.0483,139.2256,138.9154,139.1281,21614.0
2020-04-24 14:50:00,157.01,157.07,156.88,157.02,24192.0,139.1458,139.199,139.0306,139.1547,24192.0
2020-04-24 15:00:00,156.95,157.26,156.85,157.16,29766.0,139.0926,139.3674,139.004,139.2787,29766.0
2020-04-24 15:10:00,157.18,157.26,156.95,157.26,23840.0,139.2965,139.3674,139.0926,139.3674,23840.0
2020-04-24 15:20:00,157.22,157.81,157.16,157.79,23626.0,139.3319,139.8548,139.2787,139.8371,23626.0
2020-04-24 15:30:00,157.77,158.09,157.62,157.98,25681.0,139.8193,140.1029,139.6864,140.0054,25681.0
2020-04-24 15:40:00,158.02,158.29,157.99,158.18,24091.0,140.0409,140.2802,140.0143,140.1827,24091.0
2020-04-24 15:50:00,158.22,158.41,157.71,158.23,141934.0,140.2181,140.3865,139.7662,140.227,141934.0
2020-04-27 09:30:00,159.32,159.51,158.75,159.05,17220.0,141.193,141.3614,140.6878,140.9537,17220.0
2020-04-27 09:40:00,158.73,159.07,158.56,158.81,14752.0,140.6701,140.9714,140.5194,140.741,14752.0
2020-04-27 09:50:00,158.75,159.91,158.66,159.61,19032.0,140.6878,141.7158,140.6081,141.45,19032.0
2020-04-27 10:00:00,159.76,160.51,159.74,160.26,38957.0,141.5829,142.2476,141.5652,142.026,38957.0
2020-04-27 10:10:00,160.27,160.36,159.63,160.36,25495.0,142.0349,142.1146,141.4677,142.1146,25495.0
2020-04-27 10:20:00,160.35,160.5,160.07,160.49,16626.0,142.1058,142.2387,141.8576,142.2299,16626.0
2020-04-27 10:30:00,160.44,160.88,160.4,160.8,16530.0,142.1855,142.5755,142.1501,142.5046,16530.0
2020-04-27 10:40:00,160.84,161.14,160.42,160.63,48032.0,142.54,142.8059,142.1678,142.3539,48032.0
2020-04-27 10:50:00,160.6,161.13,160.56,160.72,32102.0,142.3273,142.797,142.2919,142.4337,32102.0
2020-04-27 11:00:00,160.74,160.78,160.28,160.74,22385.0,142.4514,142.4869,142.0438,142.4514,22385.0
2020-04-27 11:10:00,160.74,161.06,160.5,161.05,30943.0,142.4514,142.735,142.2387,142.7261,30943.0
2020-04-27 11:20:00,161.04,161.36,160.89,161.36,20808.0,142.7173,143.0009,142.5843,143.0009,20808.0
2020-04-27 11:30:00,161.33,161.99,161.25,161.85,31260.0,142.9743,143.5592,142.9034,143.4351,31260.0
2020-04-27 11:40:00,161.85,162.16,161.8,162.0,13544.0,143.4351,143.7098,143.3908,143.5681,13544.0
2020-04-27 11:50:00,162.07,162.17,161.91,162.0,10865.0,143.6301,143.7187,143.4883,143.5681,10865.0
2020-04-27 12:00:00,162.0,162.06,161.74,161.83,14114.0,143.5681,143.6212,143.3376,143.4174,14114.0
2020-04-27 12:10:00,161.89,162.04,161.59,161.99,9279.0,143.4706,143.6035,143.2047,143.5592,9279.0
2020-04-27 12:20:00,161.97,162.04,161.86,161.92,14027.0,143.5415,143.6035,143.444,143.4972,14027.0
2020-04-27 12:30:00,162.08,162.5,162.0,162.47,15966.0,143.639,144.0112,143.5681,143.9846,15966.0
2020-04-27 12:40:00,162.44,162.83,162.36,162.79,21142.0,143.958,144.3036,143.8871,144.2682,21142.0
2020-04-27 12:50:00,162.83,163.26,162.7,163.22,26466.0,144.3036,144.6847,144.1884,144.6492,26466.0
2020-04-27 13:00:00,163.22,163.23,162.71,163.15,16317.0,144.6492,144.6581,144.1973,144.5872,16317.0
2020-04-27 13:10:00,163.1,163.24,162.75,162.92,15175.0,144.5429,144.667,144.2327,144.3834,15175.0
2020-04-27 13:20:00,162.84,163.22,162.75,163.2,20231.0,144.3125,144.6492,144.2327,144.6315,20231.0
2020-04-27 13:30:00,163.14,163.3,162.74,162.83,24732.0,144.5783,144.7201,144.2239,144.3036,24732.0
2020-04-27 13:40:00,162.83,163.03,162.78,162.97,12764.0,144.3036,144.4809,144.2593,144.4277,12764.0
2020-04-27 13:50:00,162.87,163.33,162.8,163.33,14211.0,144.3391,144.7467,144.277,144.7467,14211.0
2020-04-27 14:00:00,163.36,163.87,163.36,163.87,13670.0,144.7733,145.2253,144.7733,145.2253,13670.0
2020-04-27 14:10:00,163.85,164.15,163.81,163.87,14834.0,145.2076,145.4734,145.1721,145.2253,14834.0
2020-04-27 14:20:00,163.93,164.05,163.71,163.74,15254.0,145.2785,145.3848,145.0835,145.1101,15254.0
2020-04-27 14:30:00,163.7,163.95,163.47,163.63,16247.0,145.0746,145.2962,144.8708,145.0126,16247.0
2020-04-27 14:40:00,163.68,164.34,163.66,164.22,19099.0,145.0569,145.6418,145.0392,145.5355,19099.0
2020-04-27 14:50:00,164.25,164.58,164.08,164.53,28839.0,145.5621,145.8545,145.4114,145.8102,28839.0
2020-04-27 15:00:00,164.47,164.76,164.26,164.43,25267.0,145.757,146.014,145.5709,145.7216,25267.0
2020-04-27 15:10:00,164.4,165.13,164.39,165.12,40125.0,145.695,146.3419,145.6861,146.3331,40125.0
2020-04-27 15:20:00,165.09,165.13,164.52,164.82,38756.0,146.3065,146.3419,145.8013,146.0672,38756.0
2020-04-27 15:30:00,164.84,164.9,164.73,164.77,36138.0,146.0849,146.1381,145.9874,146.0229,36138.0
2020-04-27 15:40:00,164.75,164.97,164.6,164.89,38163.0,146.0052,146.2001,145.8722,146.1292,38163.0
2020-04-27 15:50:00,164.97,164.97,163.16,163.24,146349.0,146.2001,146.2001,144.5961,144.667,146349.0
2020-04-28 09:30:00,166.6,168.28,166.51,166.96,29849.0,147.6447,149.1335,147.5649,147.9637,29849.0
2020-04-28 09:40:00,167.12,169.46,166.8,169.12,32924.0,148.1055,150.1793,147.8219,149.878,32924.0
2020-04-28 09:50:00,169.19,170.25,168.93,168.93,84643.0,149.94,150.8794,149.7096,149.7096,84643.0
2020-04-28 10:00:00,168.96,169.3,168.38,168.62,30468.0,149.7362,150.0375,149.2222,149.4348,30468.0
2020-04-28 10:10:00,168.62,169.25,168.5,168.75,21467.0,149.4348,149.9932,149.3285,149.5501,21467.0
2020-04-28 10:20:00,168.74,169.13,168.44,168.45,35171.0,149.5412,149.8868,149.2753,149.2842,35171.0
2020-04-28 10:30:00,168.39,168.39,167.26,168.06,19117.0,149.231,149.231,148.2296,148.9386,19117.0
2020-04-28 10:40:00,168.06,168.08,167.49,167.91,22868.0,148.9386,148.9563,148.4334,148.8056,22868.0
2020-04-28 10:50:00,167.89,167.89,166.18,166.24,15272.0,148.7879,148.7879,147.2725,147.3256,15272.0
2020-04-28 11:00:00,166.28,166.41,165.73,166.26,11419.0,147.3611,147.4763,146.8737,147.3434,11419.0
2020-04-28 11:10:00,166.27,166.58,165.73,165.94,12465.0,147.3522,147.627,146.8737,147.0598,12465.0
2020-04-28 11:20:00,165.98,166.54,165.89,166.15,11647.0,147.0952,147.5915,147.0155,147.2459,11647.0
2020-04-28 11:30:00,166.04,166.71,166.04,166.59,10285.0,147.1484,147.7422,147.1484,147.6358,10285.0
2020-04-28 11:40:00,166.56,166.82,166.35,166.35,14461.0,147.6092,147.8396,147.4231,147.4231,14461.0
2020-04-28 11:50:00,166.26,166.33,165.9,166.09,9277.0,147.3434,147.4054,147.0243,147.1927,9277.0
2020-04-28 12:00:00,166.05,166.49,165.84,166.49,12713.0,147.1573,147.5472,146.9711,147.5472,12713.0
2020-04-28 12:10:00,166.5,166.72,165.63,165.79,10236.0,147.5561,147.751,146.785,146.9268,10236.0
2020-04-28 12:20:00,165.88,166.41,165.86,166.3,12391.0,147.0066,147.4763,146.9889,147.3788,12391.0
2020-04-28 12:30:00,166.28,166.6,166.22,166.34,7434.0,147.3611,147.6447,147.3079,147.4143,7434.0
2020-04-28 12:40:00,166.32,166.65,166.25,166.65,10864.0,147.3965,147.689,147.3345,147.689,10864.0
2020-04-28 12:50:00,166.66,167.13,166.27,166.93,14990.0,147.6978,148.1144,147.3522,147.9371,14990.0
2020-04-28 13:00:00,167.03,167.22,166.9,167.12,11196.0,148.0258,148.1941,147.9105,148.1055,11196.0
2020-04-28 13:10:00,167.14,167.14,166.3,166.34,6404.0,148.1232,148.1232,147.3788,147.4143,6404.0
2020-04-28 13:20:00,166.47,166.69,166.34,166.56,6251.0,147.5295,147.7244,147.4143,147.6092,6251.0
2020-04-28 13:30:00,166.42,166.58,166.3,166.54,7831.0,147.4852,147.627,147.3788,147.5915,7831.0
2020-04-28 13:40:00,166.51,167.03,166.45,167.03,9618.0,147.5649,148.0258,147.5117,148.0258,9618.0
2020-04-28 13:50:00,166.88,167.08,166.65,166.75,7000.0,147.8928,148.0701,147.689,147.7776,7000.0
2020-04-28 14:00:00,166.79,167.03,166.64,167.02,7654.0,147.8131,148.0258,147.6801,148.0169,7654.0
2020-04-28 14:10:00,167.08,167.8,167.08,167.8,9558.0,148.0701,148.7081,148.0701,148.7081,9558.0
2020-04-28 14:20:00,167.74,167.95,167.54,167.78,12342.0,148.655,148.8411,148.4777,148.6904,12342.0
2020-04-28 14:30:00,167.81,167.93,167.32,167.44,10036.0,148.717,148.8234,148.2828,148.3891,10036.0
2020-04-28 14:40:00,167.47,167.54,167.13,167.4,8808.0,148.4157,148.4777,148.1144,148.3537,8808.0
2020-04-28 14:50:00,167.37,167.55,167.04,167.19,6200.0,148.3271,148.4866,148.0346,148.1675,6200.0
2020-04-28 15:00:00,167.24,167.51,167.11,167.49,7267.0,148.2119,148.4511,148.0967,148.4334,7267.0
2020-04-28 15:10:00,167.35,167.61,167.29,167.61,8724.0,148.3093,148.5398,148.2562,148.5398,8724.0
2020-04-28 15:20:00,167.57,168.07,167.04,167.5,16284.0,148.5043,148.9474,148.0346,148.4423,16284.0
2020-04-28 15:30:00,167.45,167.61,167.12,167.33,16434.0,148.398,148.5398,148.1055,148.2916,16434.0
2020-04-28 15:40:00,167.3,167.33,166.65,166.94,37290.0,148.265,148.2916,147.689,147.946,37290.0
2020-04-28 15:50:00,166.8,167.1,166.3,166.46,109072.0,147.8219,148.0878,147.3788,147.5206,109072.0
2020-04-29 09:30:00,170.4,170.9,169.58,169.58,32336.0,151.0123,151.4554,150.2856,150.2856,32336.0
2020-04-29 09:40:00,169.75,169.75,168.95,169.06,6093.0,150.4363,150.4363,149.7273,149.8248,6093.0
2020-04-29 09:50:00,168.97,169.14,168.48,168.69,9752.0,149.745,149.8957,149.3108,149.4969,9752.0
2020-04-29 10:00:00,168.65,168.7,167.89,167.89,10784.0,149.4614,149.5057,148.7879,148.7879,10784.0
2020-04-29 10:10:00,167.85,168.21,167.56,168.1,9565.0,148.7525,149.0715,148.4955,148.974,9565.0
2020-04-29 10:20:00,168.19,168.3,167.88,168.03,8002.0,149.0538,149.1513,148.779,148.912,8002.0
2020-04-29 10:30:00,168.15,168.61,168.04,168.32,8018.0,149.0183,149.426,148.9208,149.169,8018.0
2020-04-29 10:40:00,168.38,168.59,168.07,168.25,9552.0,149.2222,149.4083,148.9474,149.1069,9552.0
2020-04-29 10:50:00,168.3,168.66,168.13,168.29,8722.0,149.1513,149.4703,149.0006,149.1424,8722.0
2020-04-29 11:00:00,168.15,168.43,167.85,168.0,9731.0,149.0183,149.2665,148.7525,148.8854,9731.0
2020-04-29 11:10:00,168.0,168.35,168.0,168.27,6375.0,148.8854,149.1956,148.8854,149.1247,6375.0
2020-04-29 11:20:00,168.33,168.35,167.83,168.13,9070.0,149.1778,149.1956,148.7347,149.0006,9070.0
2020-04-29 11:30:00,168.04,168.07,167.39,167.5,9419.0,148.9208,148.9474,148.3448,148.4423,9419.0
2020-04-29 11:40:00,167.52,167.73,167.44,167.68,12954.0,148.46,148.6461,148.3891,148.6018,12954.0
2020-04-29 11:50:00,167.62,168.34,167.62,168.16,11421.0,148.5486,149.1867,148.5486,149.0272,11421.0
2020-04-29 12:00:00,168.21,168.44,168.11,168.12,7223.0,149.0715,149.2753,148.9829,148.9917,7223.0
2020-04-29 12:10:00,168.04,168.22,167.77,167.84,9496.0,148.9208,149.0804,148.6816,148.7436,9496.0
2020-04-29 12:20:00,167.85,168.01,167.72,167.87,5215.0,148.7525,148.8943,148.6372,148.7702,5215.0
2020-04-29 12:30:00,167.87,168.23,167.73,168.19,6180.0,148.7702,149.0892,148.6461,149.0538,6180.0
2020-04-29 12:40:00,168.12,168.39,168.12,168.35,5530.0,148.9917,149.231,148.9917,149.1956,5530.0
2020-04-29 12:50:00,168.31,168.46,168.14,168.15,12989.0,149.1601,149.2931,149.0095,149.0183,12989.0
2020-04-29 13:00:00,168.17,168.97,168.15,168.97,14250.0,149.036,149.745,149.0183,149.745,14250.0
2020-04-29 13:10:00,168.89,168.94,168.52,168.59,5693.0,149.6741,149.7184,149.3462,149.4083,5693.0
2020-04-29 13:20:00,168.61,168.64,168.17,168.29,8484.0,149.426,149.4526,149.036,149.1424,8484.0
2020-04-29 13:30:00,168.19,168.26,167.46,167.66,7520.0,149.0538,149.1158,148.4068,148.5841,7520.0
2020-04-29 13:40:00,167.59,168.0,167.39,167.74,16035.0,148.522,148.8854,148.3448,148.655,16035.0
2020-04-29 13:50:00,167.82,167.83,167.42,167.72,11557.0,148.7259,148.7347,148.3714,148.6372,11557.0
2020-04-29 14:00:00,167.7,167.94,166.65,166.77,14579.0,148.6195,148.8322,147.689,147.7953,14579.0
2020-04-29 14:10:00,166.95,167.57,166.85,167.08,11344.0,147.9549,148.5043,147.8662,148.0701,11344.0
2020-04-29 14:20:00,167.25,167.39,167.02,167.21,9518.0,148.2207,148.3448,148.0169,148.1853,9518.0
2020-04-29 14:30:00,167.25,167.65,167.1,167.62,15554.0,148.2207,148.5752,148.0878,148.5486,15554.0
2020-04-29 14:40:00,167.52,168.01,167.49,167.82,16131.0,148.46,148.8943,148.4334,148.7259,16131.0
2020-04-29 14:50:00,167.85,167.93,167.45,167.9,10092.0,148.7525,148.8234,148.398,148.7968,10092.0
2020-04-29 15:00:00,167.9,168.45,167.8,168.45,13229.0,148.7968,149.2842,148.7081,149.2842,13229.0
2020-04-29 15:10:00,168.43,168.72,168.11,168.45,20908.0,149.2665,149.5235,148.9829,149.2842,20908.0
2020-04-29 15:20:00,168.53,168.72,168.4,168.61,12747.0,149.3551,149.5235,149.2399,149.426,12747.0
2020-04-29 15:30:00,168.64,168.83,168.39,168.4,17213.0,149.4526,149.621,149.231,149.2399,17213.0
2020-04-29 15:40:00,168.4,168.54,167.93,168.11,23274.0,149.2399,149.3639,148.8234,148.9829,23274.0
2020-04-29 15:50:00,168.07,168.07,167.37,167.6,84311.0,148.9474,148.9474,148.3271,148.5309,84311.0
2020-04-30 09:30:00,164.32,164.73,163.15,163.93,62839.0,145.6241,145.9874,144.5872,145.2785,62839.0
2020-04-30 09:40:00,163.74,163.86,163.24,163.56,21789.0,145.1101,145.2164,144.667,144.9506,21789.0
2020-04-30 09:50:00,163.56,164.65,163.37,164.16,36337.0,144.9506,145.9165,144.7822,145.4823,36337.0
2020-04-30 10:00:00,164.39,165.19,164.13,164.61,18365.0,145.6861,146.3951,145.4557,145.8811,18365.0
2020-04-30 10:10:00,164.51,164.83,164.1,164.51,11006.0,145.7925,146.0761,145.4291,145.7925,11006.0
2020-04-30 10:20:00,164.35,164.56,164.01,164.41,11362.0,145.6507,145.8368,145.3494,145.7038,11362.0
2020-04-30 10:30:00,164.44,164.61,164.22,164.3,10064.0,145.7304,145.8811,145.5355,145.6064,10064.0
2020-04-30 10:40:00,164.4,164.42,163.66,164.2,19458.0,145.695,145.7127,145.0392,145.5177,19458.0
2020-04-30 10:50:00,164.22,164.86,164.14,164.27,31830.0,145.5355,146.1026,145.4646,145.5798,31830.0
2020-04-30 11:00:00,164.28,164.68,164.01,164.18,15546.0,145.5886,145.9431,145.3494,145.5,15546.0
2020-04-30 11:10:00,164.06,164.24,163.79,163.8,14578.0,145.3937,145.5532,145.1544,145.1633,14578.0
2020-04-30 11:20:00,163.84,164.13,163.45,163.63,19221.0,145.1987,145.4557,144.8531,145.0126,19221.0
2020-04-30 11:30:00,163.53,164.33,163.32,164.07,23700.0,144.924,145.633,144.7379,145.4025,23700.0
2020-04-30 11:40:00,164.14,164.34,163.48,163.57,23360.0,145.4646,145.6418,144.8797,144.9594,23360.0
2020-04-30 11:50:00,163.49,163.66,163.28,163.33,13746.0,144.8885,145.0392,144.7024,144.7467,13746.0
2020-04-30 12:00:00,163.25,163.36,162.56,163.19,17649.0,144.6758,144.7733,144.0643,144.6227,17649.0
2020-04-30 12:10:00,163.23,163.36,162.6,162.7,23459.0,144.6581,144.7733,144.0998,144.1884,23459.0
2020-04-30 12:20:00,162.7,162.88,162.33,162.57,24265.0,144.1884,144.3479,143.8605,144.0732,24265.0
2020-04-30 12:30:00,162.57,162.97,162.23,162.9,10155.0,144.0732,144.4277,143.7719,144.3657,10155.0
2020-04-30 12:40:00,162.88,163.32,162.75,163.29,9534.0,144.3479,144.7379,144.2327,144.7113,9534.0
2020-04-30 12:50:00,163.28,163.5,163.07,163.11,9431.0,144.7024,144.8974,144.5163,144.5518,9431.0
2020-04-30 13:00:00,163.11,163.22,162.71,163.17,11602.0,144.5518,144.6492,144.1973,144.6049,11602.0
2020-04-30 13:10:00,163.11,163.67,163.0,163.5,9780.0,144.5518,145.048,144.4543,144.8974,9780.0
2020-04-30 13:20:00,163.53,163.85,163.3,163.31,21554.0,144.924,145.2076,144.7201,144.729,21554.0
2020-04-30 13:30:00,163.14,163.41,163.04,163.13,15224.0,144.5783,144.8176,144.4897,144.5695,15224.0
2020-04-30 13:40:00,163.2,163.2,162.64,162.7,14478.0,144.6315,144.6315,144.1352,144.1884,14478.0
2020-04-30 13:50:00,162.7,162.7,162.17,162.28,13786.0,144.1884,144.1884,143.7187,143.8162,13786.0
2020-04-30 14:00:00,162.44,162.63,162.13,162.47,12584.0,143.958,144.1264,143.6833,143.9846,12584.0
2020-04-30 14:10:00,162.47,162.84,162.47,162.56,14630.0,143.9846,144.3125,143.9846,144.0643,14630.0
2020-04-30 14:20:00,162.6,162.76,162.44,162.57,11719.0,144.0998,144.2416,143.958,144.0732,11719.0
2020-04-30 14:30:00,162.67,163.1,162.37,162.46,14691.0,144.1618,144.5429,143.896,143.9757,14691.0
2020-04-30 14:40:00,162.47,162.54,162.22,162.41,11936.0,143.9846,144.0466,143.763,143.9314,11936.0
2020-04-30 14:50:00,162.46,162.52,162.11,162.3,17547.0,143.9757,144.0289,143.6655,143.8339,17547.0
2020-04-30 15:00:00,162.39,163.05,162.31,162.88,16012.0,143.9137,144.4986,143.8428,144.3479,16012.0
2020-04-30 15:10:00,162.83,163.42,162.63,163.28,17511.0,144.3036,144.8265,144.1264,144.7024,17511.0
2020-04-30 15:20:00,163.26,163.71,163.14,163.37,30624.0,144.6847,145.0835,144.5783,144.7822,30624.0
2020-04-30 15:30:00,163.32,163.54,162.9,162.94,47394.0,144.7379,144.9328,144.3657,144.4011,47394.0
2020-04-30 15:40:00,162.91,162.91,162.27,162.33,43617.0,144.3745,144.3745,143.8073,143.8605,43617.0
2020-04-30 15:50:00,162.31,162.86,161.54,162.49,168164.0,143.8428,144.3302,143.1604,144.0023,168164.0
2020-05-01 09:30:00,160.23,160.23,158.72,158.97,63190.0,141.9994,141.9994,140.6612,140.8828,63190.0
2020-05-01 09:40:00,159.04,159.19,158.21,158.28,25188.0,140.9448,141.0778,140.2093,140.2713,25188.0
2020-05-01 09:50:00,158.14,158.93,158.08,158.91,24265.0,140.1472,140.8473,140.0941,140.8296,24265.0
2020-05-01 10:00:00,159.02,159.61,158.85,159.2,44907.0,140.9271,141.45,140.7765,141.0866,44907.0
2020-05-01 10:10:00,159.09,159.25,158.32,158.42,30503.0,140.9891,141.1309,140.3068,140.3954,30503.0
2020-05-01 10:20:00,158.39,158.86,158.15,158.78,30940.0,140.3688,140.7853,140.1561,140.7144,30940.0
2020-05-01 10:30:00,158.93,159.68,158.66,159.62,31589.0,140.8473,141.512,140.6081,141.4588,31589.0
2020-05-01 10:40:00,159.5,160.19,159.41,159.96,37088.0,141.3525,141.964,141.2727,141.7602,37088.0
2020-05-01 10:50:00,159.85,160.0,159.45,159.63,24575.0,141.6627,141.7956,141.3082,141.4677,24575.0
2020-05-01 11:00:00,159.59,159.69,159.37,159.65,40772.0,141.4323,141.5209,141.2373,141.4854,40772.0
2020-05-01 11:10:00,159.74,159.92,159.27,159.27,38868.0,141.5652,141.7247,141.1487,141.1487,38868.0
2020-05-01 11:20:00,159.25,159.3,158.39,158.55,27862.0,141.1309,141.1753,140.3688,140.5106,27862.0
2020-05-01 11:30:00,158.55,159.52,158.45,159.39,25810.0,140.5106,141.3702,140.422,141.255,25810.0
2020-05-01 11:40:00,159.41,159.54,159.08,159.22,37058.0,141.2727,141.3879,140.9803,141.1044,37058.0
2020-05-01 11:50:00,159.22,159.31,158.85,159.31,35302.0,141.1044,141.1841,140.7765,141.1841,35302.0
2020-05-01 12:00:00,159.27,159.28,158.8,159.06,13567.0,141.1487,141.1575,140.7321,140.9626,13567.0
2020-05-01 12:10:00,159.05,159.58,159.02,159.45,30417.0,140.9537,141.4234,140.9271,141.3082,30417.0
2020-05-01 12:20:00,159.44,159.85,159.38,159.68,81873.0,141.2993,141.6627,141.2461,141.512,81873.0
2020-05-01 12:30:00,159.64,159.65,158.23,158.37,29814.0,141.4766,141.4854,140.227,140.3511,29814.0
2020-05-01 12:40:00,158.22,159.1,158.05,158.96,45901.0,140.2181,140.998,140.0675,140.8739,45901.0
2020-05-01 12:50:00,158.96,159.11,158.81,158.9,28648.0,140.8739,141.0069,140.741,140.8208,28648.0
2020-05-01 13:00:00,158.88,159.22,158.83,158.95,18682.0,140.803,141.1044,140.7587,140.8651,18682.0
2020-05-01 13:10:00,158.99,159.16,158.84,159.16,22357.0,140.9005,141.0512,140.7676,141.0512,22357.0
2020-05-01 13:20:00,159.16,159.54,159.1,159.34,20317.0,141.0512,141.3879,140.998,141.2107,20317.0
2020-05-01 13:30:00,159.27,159.29,158.68,158.74,91055.0,141.1487,141.1664,140.6258,140.679,91055.0
2020-05-01 13:40:00,158.78,159.08,158.77,159.05,43567.0,140.7144,140.9803,140.7056,140.9537,43567.0
2020-05-01 13:50:00,159.1,159.2,158.84,158.99,25168.0,140.998,141.0866,140.7676,140.9005,25168.0
2020-05-01 14:00:00,158.95,159.24,158.83,159.03,34561.0,140.8651,141.1221,140.7587,140.936,34561.0
2020-05-01 14:10:00,158.98,159.05,158.69,158.84,24631.0,140.8917,140.9537,140.6347,140.7676,24631.0
2020-05-01 14:20:00,158.91,159.25,158.91,159.14,11236.0,140.8296,141.1309,140.8296,141.0335,11236.0
2020-05-01 14:30:00,159.05,159.49,159.0,159.36,13651.0,140.9537,141.3436,140.9094,141.2284,13651.0
2020-05-01 14:40:00,159.38,159.43,159.24,159.32,8342.0,141.2461,141.2905,141.1221,141.193,8342.0
2020-05-01 14:50:00,159.29,159.69,159.15,159.59,15832.0,141.1664,141.5209,141.0423,141.4323,15832.0
2020-05-01 15:00:00,159.59,159.86,159.41,159.65,20632.0,141.4323,141.6715,141.2727,141.4854,20632.0
2020-05-01 15:10:00,159.67,160.04,159.53,159.96,35125.0,141.5032,141.8311,141.3791,141.7602,35125.0
2020-05-01 15:20:00,160.0,160.08,159.68,159.74,18373.0,141.7956,141.8665,141.512,141.5652,18373.0
2020-05-01 15:30:00,159.7,159.81,159.23,159.41,26083.0,141.5297,141.6272,141.1132,141.2727,26083.0
2020-05-01 15:40:00,159.5,159.84,159.3,159.83,44131.0,141.3525,141.6538,141.1753,141.6449,44131.0
2020-05-01 15:50:00,159.33,159.69,158.68,159.6,172034.0,141.2018,141.5209,140.6258,141.4411,172034.0
2020-05-04 09:30:00,158.0,158.15,155.66,156.06,58717.0,140.0232,140.1561,137.9494,138.3039,58717.0
2020-05-04 09:40:00,155.96,157.12,155.24,156.63,83440.0,138.2153,139.2433,137.5772,138.809,83440.0
2020-05-04 09:50:00,156.72,157.86,156.27,157.21,38841.0,138.8888,139.8991,138.49,139.323,38841.0
2020-05-04 10:00:00,157.53,157.81,157.21,157.71,28180.0,139.6066,139.8548,139.323,139.7662,28180.0
2020-05-04 10:10:00,157.79,159.05,157.76,158.81,31627.0,139.8371,140.9537,139.8105,140.741,31627.0
2020-05-04 10:20:00,158.76,159.09,157.97,158.02,37819.0,140.6967,140.9891,139.9966,140.0409,37819.0
2020-05-04 10:30:00,157.93,157.99,157.59,157.98,29618.0,139.9611,140.0143,139.6598,140.0054,29618.0
2020-05-04 10:40:00,157.95,158.38,157.68,158.13,33805.0,139.9789,140.3599,139.7396,140.1384,33805.0
2020-05-04 10:50:00,158.09,158.16,157.33,157.38,27069.0,140.1029,140.165,139.4294,139.4737,27069.0
2020-05-04 11:00:00,157.35,157.55,157.15,157.43,32128.0,139.4471,139.6244,139.2699,139.518,32128.0
2020-05-04 11:10:00,157.5,157.74,157.37,157.67,57061.0,139.5801,139.7927,139.4648,139.7307,57061.0
2020-05-04 11:20:00,157.63,157.94,157.35,157.59,20441.0,139.6953,139.97,139.4471,139.6598,20441.0
2020-05-04 11:30:00,157.56,157.84,157.27,157.62,14917.0,139.6332,139.8814,139.3762,139.6864,14917.0
2020-05-04 11:40:00,157.61,157.65,157.31,157.45,16102.0,139.6775,139.713,139.4117,139.5357,16102.0
2020-05-04 11:50:00,157.45,157.46,157.26,157.27,16263.0,139.5357,139.5446,139.3674,139.3762,16263.0
2020-05-04 12:00:00,157.31,158.11,157.31,158.03,47864.0,139.4117,140.1206,139.4117,140.0497,47864.0
2020-05-04 12:10:00,158.02,158.65,157.92,158.38,24147.0,140.0409,140.5992,139.9523,140.3599,24147.0
2020-05-04 12:20:00,158.37,158.65,158.37,158.52,7210.0,140.3511,140.5992,140.3511,140.484,7210.0
2020-05-04 12:30:00,158.57,158.68,158.16,158.31,14894.0,140.5283,140.6258,140.165,140.2979,14894.0
2020-05-04 12:40:00,158.33,158.47,158.08,158.27,18698.0,140.3156,140.4397,140.0941,140.2624,18698.0
2020-05-04 12:50:00,158.35,158.76,158.29,158.75,11732.0,140.3333,140.6967,140.2802,140.6878,11732.0
2020-05-04 13:00:00,158.76,159.03,158.7,158.78,19793.0,140.6967,140.936,140.6435,140.7144,19793.0
2020-05-04 13:10:00,158.77,159.39,158.42,158.96,73269.0,140.7056,141.255,140.3954,140.8739,73269.0
2020-05-04 13:20:00,158.94,159.42,158.56,158.56,29446.0,140.8562,141.2816,140.5194,140.5194,29446.0
2020-05-04 13:30:00,158.58,158.66,158.11,158.27,11171.0,140.5372,140.6081,140.1206,140.2624,11171.0
2020-05-04 13:40:00,158.29,158.35,157.87,158.19,12944.0,140.2802,140.3333,139.908,140.1915,12944.0
2020-05-04 13:50:00,158.15,158.17,157.75,157.78,15788.0,140.1561,140.1738,139.8016,139.8282,15788.0
2020-05-04 14:00:00,157.87,158.2,157.71,157.81,14633.0,139.908,140.2004,139.7662,139.8548,14633.0
2020-05-04 14:10:00,157.75,158.03,157.63,158.03,15496.0,139.8016,140.0497,139.6953,140.0497,15496.0
2020-05-04 14:20:00,157.98,158.25,157.85,158.02,25003.0,140.0054,140.2447,139.8902,140.0409,25003.0
2020-05-04 14:30:00,158.09,158.27,157.66,157.66,14357.0,140.1029,140.2624,139.7218,139.7218,14357.0
2020-05-04 14:40:00,157.67,157.97,157.42,157.97,14558.0,139.7307,139.9966,139.5092,139.9966,14558.0
2020-05-04 14:50:00,157.94,158.16,157.7,158.07,16822.0,139.97,140.165,139.7573,140.0852,16822.0
2020-05-04 15:00:00,157.96,158.26,157.85,158.26,13151.0,139.9877,140.2536,139.8902,140.2536,13151.0
2020-05-04 15:10:00,158.25,158.58,158.22,158.58,20011.0,140.2447,140.5372,140.2181,140.5372,20011.0
2020-05-04 15:20:00,158.61,158.68,158.39,158.59,18463.0,140.5638,140.6258,140.3688,140.546,18463.0
2020-05-04 15:30:00,158.6,158.89,158.56,158.75,36837.0,140.5549,140.8119,140.5194,140.6878,36837.0
2020-05-04 15:40:00,158.77,158.95,158.61,158.68,62102.0,140.7056,140.8651,140.5638,140.6258,62102.0
2020-05-04 15:50:00,158.64,158.82,158.27,158.76,153121.0,140.5903,140.7499,140.2624,140.6967,153121.0
2020-05-05 09:30:00,152.96,155.27,152.27,153.89,145410.0,135.5566,137.6038,134.9451,136.3808,145410.0
2020-05-05 09:40:00,153.84,153.98,153.05,153.54,73713.0,136.3365,136.4605,135.6364,136.0706,73713.0
2020-05-05 09:50:00,153.55,154.25,153.0,154.19,117147.0,136.0795,136.6998,135.592,136.6467,117147.0
2020-05-05 10:00:00,154.36,154.53,153.76,154.11,94862.0,136.7973,136.948,136.2656,136.5758,94862.0
2020-05-05 10:10:00,154.15,155.97,154.1,155.89,61011.0,136.6112,138.2241,136.5669,138.1532,61011.0
2020-05-05 10:20:00,155.82,155.84,154.71,155.05,45232.0,138.0912,138.1089,137.1075,137.4088,45232.0
2020-05-05 10:30:00,155.05,155.17,153.68,154.13,61743.0,137.4088,137.5152,136.1947,136.5935,61743.0
2020-05-05 10:40:00,154.27,154.71,153.52,153.89,53035.0,136.7176,137.1075,136.0529,136.3808,53035.0
2020-05-05 10:50:00,153.94,155.05,153.54,154.97,24219.0,136.4251,137.4088,136.0706,137.3379,24219.0
2020-05-05 11:00:00,154.99,156.12,154.83,156.12,20705.0,137.3556,138.3571,137.2138,138.3571,20705.0
2020-05-05 11:10:00,155.97,156.38,155.32,155.59,18878.0,138.2241,138.5875,137.6481,137.8874,18878.0
2020-05-05 11:20:00,155.58,156.83,155.58,156.65,23636.0,137.8785,138.9863,137.8785,138.8268,23636.0
2020-05-05 11:30:00,156.79,157.45,156.65,157.45,18870.0,138.9508,139.5357,138.8268,139.5357,18870.0
2020-05-05 11:40:00,157.39,159.04,157.39,158.23,41154.0,139.4826,140.9448,139.4826,140.227,41154.0
2020-05-05 11:50:00,158.18,158.65,158.03,158.3,49450.0,140.1827,140.5992,140.0497,140.289,49450.0
2020-05-05 12:00:00,158.15,158.93,158.11,158.79,29490.0,140.1561,140.8473,140.1206,140.7233,29490.0
2020-05-05 12:10:00,158.74,159.37,158.64,159.3,22794.0,140.679,141.2373,140.5903,141.1753,22794.0
2020-05-05 12:20:00,159.26,160.31,159.21,160.3,22590.0,141.1398,142.0703,141.0955,142.0615,22590.0
2020-05-05 12:30:00,160.12,160.53,159.79,160.1,34314.0,141.902,142.2653,141.6095,141.8842,34314.0
2020-05-05 12:40:00,160.0,160.14,159.62,159.7,19461.0,141.7956,141.9197,141.4588,141.5297,19461.0
2020-05-05 12:50:00,159.84,160.84,159.84,160.65,32213.0,141.6538,142.54,141.6538,142.3717,32213.0
2020-05-05 13:00:00,160.65,160.83,159.92,160.42,18403.0,142.3717,142.5312,141.7247,142.1678,18403.0
2020-05-05 13:10:00,160.49,160.52,159.96,160.46,11050.0,142.2299,142.2564,141.7602,142.2033,11050.0
2020-05-05 13:20:00,160.46,160.83,160.38,160.71,16238.0,142.2033,142.5312,142.1324,142.4248,16238.0
2020-05-05 13:30:00,160.71,161.67,160.71,161.67,14597.0,142.4248,143.2756,142.4248,143.2756,14597.0
2020-05-05 13:40:00,161.52,161.76,161.33,161.69,12551.0,143.1427,143.3554,142.9743,143.2933,12551.0
2020-05-05 13:50:00,161.5,161.76,161.39,161.48,12181.0,143.1249,143.3554,143.0275,143.1072,12181.0
2020-05-05 14:00:00,161.53,162.0,161.4,161.99,50522.0,143.1515,143.5681,143.0363,143.5592,50522.0
2020-05-05 14:10:00,161.88,162.19,161.59,161.7,41563.0,143.4617,143.7364,143.2047,143.3022,41563.0
2020-05-05 14:20:00,161.71,161.74,161.15,161.67,14205.0,143.311,143.3376,142.8148,143.2756,14205.0
2020-05-05 14:30:00,161.59,161.96,161.45,161.65,12505.0,143.2047,143.5326,143.0806,143.2579,12505.0
2020-05-05 14:40:00,161.57,161.8,161.32,161.8,11985.0,143.187,143.3908,142.9654,143.3908,11985.0
2020-05-05 14:50:00,161.87,162.27,161.86,162.22,14296.0,143.4528,143.8073,143.444,143.763,14296.0
2020-05-05 15:00:00,162.22,162.4,161.91,162.34,28999.0,143.763,143.9225,143.4883,143.8694,28999.0
2020-05-05 15:10:00,162.32,162.6,161.92,161.96,24732.0,143.8516,144.0998,143.4972,143.5326,24732.0
2020-05-05 15:20:00,162.01,162.09,161.09,161.09,44345.0,143.5769,143.6478,142.7616,142.7616,44345.0
2020-05-05 15:30:00,161.14,161.14,159.95,160.02,52562.0,142.8059,142.8059,141.7513,141.8133,52562.0
2020-05-05 15:40:00,159.95,160.61,159.83,160.25,61929.0,141.7513,142.3362,141.6449,142.0172,61929.0
2020-05-05 15:50:00,160.77,160.77,159.68,159.68,129221.0,142.478,142.478,141.512,141.512,129221.0
2020-05-06 09:30:00,160.47,162.1,158.63,158.69,36484.0,142.2121,143.6567,140.5815,140.6347,36484.0
2020-05-06 09:40:00,158.5,158.56,157.83,158.03,19207.0,140.4663,140.5194,139.8725,140.0497,19207.0
2020-05-06 09:50:00,157.73,158.22,157.28,158.2,15756.0,139.7839,140.2181,139.3851,140.2004,15756.0
2020-05-06 10:00:00,158.27,158.66,157.36,157.51,16596.0,140.2624,140.6081,139.456,139.5889,16596.0
2020-05-06 10:10:00,157.5,157.88,157.16,157.33,24607.0,139.5801,139.9168,139.2787,139.4294,24607.0
2020-05-06 10:20:00,157.27,157.65,157.08,157.4,13595.0,139.3762,139.713,139.2078,139.4914,13595.0
2020-05-06 10:30:00,157.4,157.75,157.34,157.58,33722.0,139.4914,139.8016,139.4383,139.6509,33722.0
2020-05-06 10:40:00,157.52,158.5,157.41,158.35,15649.0,139.5978,140.4663,139.5003,140.3333,15649.0
2020-05-06 10:50:00,158.38,158.85,158.21,158.71,11753.0,140.3599,140.7765,140.2093,140.6524,11753.0
2020-05-06 11:00:00,158.69,159.08,158.16,158.16,20148.0,140.6347,140.9803,140.165,140.165,20148.0
2020-05-06 11:10:00,158.21,158.23,157.41,157.61,20127.0,140.2093,140.227,139.5003,139.6775,20127.0
2020-05-06 11:20:00,157.7,158.1,157.2,158.04,17737.0,139.7573,140.1118,139.3142,140.0586,17737.0
2020-05-06 11:30:00,157.98,158.16,157.37,157.92,13448.0,140.0054,140.165,139.4648,139.9523,13448.0
2020-05-06 11:40:00,157.88,157.94,157.12,157.18,10550.0,139.9168,139.97,139.2433,139.2965,10550.0
2020-05-06 11:50:00,157.17,157.21,156.75,157.21,18466.0,139.2876,139.323,138.9154,139.323,18466.0
2020-05-06 12:00:00,157.27,158.0,157.22,157.82,15074.0,139.3762,140.0232,139.3319,139.8636,15074.0
2020-05-06 12:10:00,157.95,158.38,157.87,158.33,7160.0,139.9789,140.3599,139.908,140.3156,7160.0
2020-05-06 12:20:00,158.36,159.05,158.19,159.05,16023.0,140.3422,140.9537,140.1915,140.9537,16023.0
2020-05-06 12:30:00,159.15,160.0,159.12,159.76,13882.0,141.0423,141.7956,141.0157,141.5829,13882.0
2020-05-06 12:40:00,159.7,159.88,159.17,159.3,12243.0,141.5297,141.6893,141.06,141.1753,12243.0
2020-05-06 12:50:00,159.27,159.42,158.71,158.92,10915.0,141.1487,141.2816,140.6524,140.8385,10915.0
2020-05-06 13:00:00,158.92,158.92,157.81,157.81,18369.0,140.8385,140.8385,139.8548,139.8548,18369.0
2020-05-06 13:10:00,157.56,158.02,157.56,157.81,15724.0,139.6332,140.0409,139.6332,139.8548,15724.0
2020-05-06 13:20:00,157.91,158.55,157.58,158.44,10796.0,139.9434,140.5106,139.6509,140.4131,10796.0
2020-05-06 13:30:00,158.48,158.62,158.21,158.61,6321.0,140.4485,140.5726,140.2093,140.5638,6321.0
2020-05-06 13:40:00,158.61,158.71,158.39,158.48,6316.0,140.5638,140.6524,140.3688,140.4485,6316.0
2020-05-06 13:50:00,158.38,158.61,158.31,158.45,9211.0,140.3599,140.5638,140.2979,140.422,9211.0
2020-05-06 14:00:00,158.37,158.43,158.04,158.2,12996.0,140.3511,140.4042,140.0586,140.2004,12996.0
2020-05-06 14:10:00,158.12,158.44,157.97,158.25,16435.0,140.1295,140.4131,139.9966,140.2447,16435.0
2020-05-06 14:20:00,158.32,158.79,158.22,158.45,13991.0,140.3068,140.7233,140.2181,140.422,13991.0
2020-05-06 14:30:00,158.28,158.54,157.91,158.23,24639.0,140.2713,140.5017,139.9434,140.227,24639.0
2020-05-06 14:40:00,158.11,158.76,158.02,158.69,15832.0,140.1206,140.6967,140.0409,140.6347,15832.0
2020-05-06 14:50:00,158.62,158.78,158.34,158.5,15440.0,140.5726,140.7144,140.3245,140.4663,15440.0
2020-05-06 15:00:00,158.52,158.79,158.19,158.7,22905.0,140.484,140.7233,140.1915,140.6435,22905.0
2020-05-06 15:10:00,158.67,159.16,158.45,159.15,43176.0,140.6169,141.0512,140.422,141.0423,43176.0
2020-05-06 15:20:00,159.12,159.27,158.68,158.7,40476.0,141.0157,141.1487,140.6258,140.6435,40476.0
2020-05-06 15:30:00,158.59,158.77,158.1,158.76,45887.0,140.546,140.7056,140.1118,140.6967,45887.0
2020-05-06 15:40:00,158.76,159.04,158.52,158.91,60580.0,140.6967,140.9448,140.484,140.8296,60580.0
2020-05-06 15:50:00,158.86,159.36,158.69,158.78,128927.0,140.7853,141.2284,140.6347,140.7144,128927.0
2020-05-07 09:30:00,160.76,161.95,160.22,160.65,20536.0,142.4691,143.5237,141.9906,142.3717,20536.0
2020-05-07 09:40:00,160.53,160.54,159.92,160.39,23570.0,142.2653,142.2742,141.7247,142.1412,23570.0
2020-05-07 09:50:00,160.38,160.77,160.03,160.36,12330.0,142.1324,142.478,141.8222,142.1146,12330.0
2020-05-07 10:00:00,160.54,160.54,159.55,159.72,16201.0,142.2742,142.2742,141.3968,141.5475,16201.0
2020-05-07 10:10:00,159.72,159.72,158.97,159.17,17865.0,141.5475,141.5475,140.8828,141.06,17865.0
2020-05-07 10:20:00,159.17,159.39,158.94,158.94,10622.0,141.06,141.255,140.8562,140.8562,10622.0
2020-05-07 10:30:00,159.07,159.29,158.95,159.17,9212.0,140.9714,141.1664,140.8651,141.06,9212.0
2020-05-07 10:40:00,159.28,159.54,158.34,158.42,17041.0,141.1575,141.3879,140.3245,140.3954,17041.0
2020-05-07 10:50:00,158.34,158.41,158.06,158.12,12237.0,140.3245,140.3865,140.0763,140.1295,12237.0
2020-05-07 11:00:00,158.18,158.54,158.14,158.48,10488.0,140.1827,140.5017,140.1472,140.4485,10488.0
2020-05-07 11:10:00,158.57,159.01,158.57,158.81,10306.0,140.5283,140.9182,140.5283,140.741,10306.0
2020-05-07 11:20:00,158.74,158.76,158.5,158.67,9885.0,140.679,140.6967,140.4663,140.6169,9885.0
2020-05-07 11:30:00,158.67,158.93,158.47,158.47,9063.0,140.6169,140.8473,140.4397,140.4397,9063.0
2020-05-07 11:40:00,158.47,159.62,158.47,159.53,12492.0,140.4397,141.4588,140.4397,141.3791,12492.0
2020-05-07 11:50:00,159.64,159.67,159.4,159.53,12987.0,141.4766,141.5032,141.2639,141.3791,12987.0
2020-05-07 12:00:00,159.54,159.57,158.62,159.0,48600.0,141.3879,141.4145,140.5726,140.9094,48600.0
2020-05-07 12:10:00,158.89,158.91,158.68,158.88,15817.0,140.8119,140.8296,140.6258,140.803,15817.0
2020-05-07 12:20:00,158.9,159.14,158.78,159.06,9679.0,140.8208,141.0335,140.7144,140.9626,9679.0
2020-05-07 12:30:00,159.02,159.02,158.29,158.3,11420.0,140.9271,140.9271,140.2802,140.289,11420.0
2020-05-07 12:40:00,158.26,158.29,157.83,157.85,20162.0,140.2536,140.2802,139.8725,139.8902,20162.0
2020-05-07 12:50:00,157.86,157.97,157.61,157.66,31528.0,139.8991,139.9966,139.6775,139.7218,31528.0
2020-05-07 13:00:00,157.56,157.87,157.4,157.66,36818.0,139.6332,139.908,139.4914,139.7218,36818.0
2020-05-07 13:10:00,157.7,157.9,157.52,157.72,15970.0,139.7573,139.9345,139.5978,139.775,15970.0
2020-05-07 13:20:00,157.75,157.87,157.32,157.32,17676.0,139.8016,139.908,139.4205,139.4205,17676.0
2020-05-07 13:30:00,157.39,158.0,157.31,157.74,18632.0,139.4826,140.0232,139.4117,139.7927,18632.0
2020-05-07 13:40:00,157.74,157.88,157.41,157.78,18205.0,139.7927,139.9168,139.5003,139.8282,18205.0
2020-05-07 13:50:00,157.81,157.81,157.5,157.6,10398.0,139.8548,139.8548,139.5801,139.6687,10398.0
2020-05-07 14:00:00,157.57,157.79,157.48,157.61,12097.0,139.6421,139.8371,139.5623,139.6775,12097.0
2020-05-07 14:10:00,157.59,157.75,157.37,157.75,21215.0,139.6598,139.8016,139.4648,139.8016,21215.0
2020-05-07 14:20:00,157.72,157.74,156.94,157.29,16633.0,139.775,139.7927,139.0838,139.3939,16633.0
2020-05-07 14:30:00,157.29,157.39,157.1,157.33,16074.0,139.3939,139.4826,139.2256,139.4294,16074.0
2020-05-07 14:40:00,157.3,157.6,157.23,157.41,13605.0,139.4028,139.6687,139.3408,139.5003,13605.0
2020-05-07 14:50:00,157.44,157.44,156.96,157.06,22898.0,139.5269,139.5269,139.1015,139.1901,22898.0
2020-05-07 15:00:00,157.02,157.11,156.66,156.89,25710.0,139.1547,139.2344,138.8356,139.0395,25710.0
2020-05-07 15:10:00,156.86,157.18,156.25,156.53,23502.0,139.0129,139.2965,138.4723,138.7204,23502.0
2020-05-07 15:20:00,156.58,157.65,156.49,157.59,29513.0,138.7647,139.713,138.685,139.6598,29513.0
2020-05-07 15:30:00,157.58,157.71,156.83,156.95,25218.0,139.6509,139.7662,138.9863,139.0926,25218.0
2020-05-07 15:40:00,156.9,156.95,156.52,156.68,38306.0,139.0483,139.0926,138.7116,138.8533,38306.0
2020-05-07 15:50:00,156.7,157.3,156.69,156.96,114798.0,138.8711,139.4028,138.8622,139.1015,114798.0
2020-05-08 09:30:00,159.1,159.8,159.01,159.42,28896.0,140.998,141.6184,140.9182,141.2816,28896.0
2020-05-08 09:40:00,159.49,160.08,159.49,159.91,7700.0,141.3436,141.8665,141.3436,141.7158,7700.0
2020-05-08 09:50:00,159.98,160.17,159.75,160.11,9787.0,141.7779,141.9463,141.5741,141.8931,9787.0
2020-05-08 10:00:00,160.07,160.44,159.94,159.94,12491.0,141.8576,142.1855,141.7424,141.7424,12491.0
2020-05-08 10:10:00,159.89,160.84,159.88,160.5,14663.0,141.6981,142.54,141.6893,142.2387,14663.0
2020-05-08 10:20:00,160.5,160.53,160.1,160.35,10346.0,142.2387,142.2653,141.8842,142.1058,10346.0
2020-05-08 10:30:00,160.23,160.56,160.09,160.37,12987.0,141.9994,142.2919,141.8754,142.1235,12987.0
2020-05-08 10:40:00,160.3,160.46,159.81,160.25,11035.0,142.0615,142.2033,141.6272,142.0172,11035.0
2020-05-08 10:50:00,160.34,160.52,160.08,160.09,8781.0,142.0969,142.2564,141.8665,141.8754,8781.0
2020-05-08 11:00:00,160.2,160.35,159.6,160.34,10875.0,141.9729,142.1058,141.4411,142.0969,10875.0
2020-05-08 11:10:00,160.3,160.7,160.29,160.7,9261.0,142.0615,142.416,142.0526,142.416,9261.0
2020-05-08 11:20:00,160.63,161.02,160.46,160.99,19314.0,142.3539,142.6996,142.2033,142.673,19314.0
2020-05-08 11:30:00,161.03,161.32,160.95,161.0,19063.0,142.7084,142.9654,142.6375,142.6818,19063.0
2020-05-08 11:40:00,160.98,161.02,160.79,160.81,5526.0,142.6641,142.6996,142.4957,142.5134,5526.0
2020-05-08 11:50:00,160.86,160.98,160.57,160.59,6347.0,142.5578,142.6641,142.3008,142.3185,6347.0
2020-05-08 12:00:00,160.63,160.77,160.54,160.56,9056.0,142.3539,142.478,142.2742,142.2919,9056.0
2020-05-08 12:10:00,160.53,160.64,160.32,160.33,6120.0,142.2653,142.3628,142.0792,142.0881,6120.0
2020-05-08 12:20:00,160.3,160.3,159.89,160.24,15426.0,142.0615,142.0615,141.6981,142.0083,15426.0
2020-05-08 12:30:00,160.28,160.59,160.28,160.56,6302.0,142.0438,142.3185,142.0438,142.2919,6302.0
2020-05-08 12:40:00,160.62,160.64,160.33,160.36,4155.0,142.3451,142.3628,142.0881,142.1146,4155.0
2020-05-08 12:50:00,160.41,160.49,160.38,160.49,3730.0,142.159,142.2299,142.1324,142.2299,3730.0
2020-05-08 13:00:00,160.49,160.68,160.21,160.27,8636.0,142.2299,142.3982,141.9817,142.0349,8636.0
2020-05-08 13:10:00,160.25,160.35,159.99,160.0,8633.0,142.0172,142.1058,141.7867,141.7956,8633.0
2020-05-08 13:20:00,160.0,160.33,159.87,160.33,13455.0,141.7956,142.0881,141.6804,142.0881,13455.0
2020-05-08 13:30:00,160.37,160.43,160.18,160.27,5155.0,142.1235,142.1767,141.9551,142.0349,5155.0
2020-05-08 13:40:00,160.21,160.27,159.75,159.75,10641.0,141.9817,142.0349,141.5741,141.5741,10641.0
2020-05-08 13:50:00,159.78,159.99,159.77,159.97,6933.0,141.6006,141.7867,141.5918,141.769,6933.0
2020-05-08 14:00:00,159.93,160.18,159.81,160.01,8030.0,141.7336,141.9551,141.6272,141.8045,8030.0
2020-05-08 14:10:00,159.97,160.65,159.96,160.64,10718.0,141.769,142.3717,141.7602,142.3628,10718.0
2020-05-08 14:20:00,160.64,160.8,160.59,160.66,6712.0,142.3628,142.5046,142.3185,142.3805,6712.0
2020-05-08 14:30:00,160.67,160.72,160.39,160.47,8201.0,142.3894,142.4337,142.1412,142.2121,8201.0
2020-05-08 14:40:00,160.48,160.82,160.48,160.77,8548.0,142.221,142.5223,142.221,142.478,8548.0
2020-05-08 14:50:00,160.78,160.95,160.72,160.85,9142.0,142.4869,142.6375,142.4337,142.5489,9142.0
2020-05-08 15:00:00,160.93,161.05,160.85,160.9,9003.0,142.6198,142.7261,142.5489,142.5932,9003.0
2020-05-08 15:10:00,160.91,160.97,160.64,160.81,18225.0,142.6021,142.6552,142.3628,142.5134,18225.0
2020-05-08 15:20:00,160.78,161.25,160.75,161.23,18051.0,142.4869,142.9034,142.4603,142.8857,18051.0
2020-05-08 15:30:00,161.2,161.54,161.14,161.46,28280.0,142.8591,143.1604,142.8059,143.0895,28280.0
2020-05-08 15:40:00,161.45,161.49,161.06,161.37,28160.0,143.0806,143.1161,142.735,143.0097,28160.0
2020-05-08 15:50:00,161.42,161.62,160.65,160.96,75696.0,143.054,143.2313,142.3717,142.6464,75696.0
2020-05-11 09:30:00,159.27,159.77,158.46,159.23,26582.0,141.1487,141.5918,140.4308,141.1132,26582.0
2020-05-11 09:40:00,159.07,160.59,159.07,160.03,22299.0,140.9714,142.3185,140.9714,141.8222,22299.0
2020-05-11 09:50:00,160.0,160.75,159.93,160.55,26023.0,141.7956,142.4603,141.7336,142.283,26023.0
2020-05-11 10:00:00,160.49,160.52,159.73,159.99,71695.0,142.2299,142.2564,141.5563,141.7867,71695.0
2020-05-11 10:10:00,160.05,160.09,159.18,159.42,10958.0,141.8399,141.8754,141.0689,141.2816,10958.0
2020-05-11 10:20:00,159.57,159.85,159.26,159.73,9807.0,141.4145,141.6627,141.1398,141.5563,9807.0
2020-05-11 10:30:00,159.67,160.25,159.56,160.06,30962.0,141.5032,142.0172,141.4057,141.8488,30962.0
2020-05-11 10:40:00,160.05,160.37,159.98,160.37,6779.0,141.8399,142.1235,141.7779,142.1235,6779.0
2020-05-11 10:50:00,160.4,160.75,160.38,160.46,11441.0,142.1501,142.4603,142.1324,142.2033,11441.0
2020-05-11 11:00:00,160.49,160.78,160.49,160.56,16209.0,142.2299,142.4869,142.2299,142.2919,16209.0
2020-05-11 11:10:00,160.54,161.08,160.42,161.0,7501.0,142.2742,142.7527,142.1678,142.6818,7501.0
2020-05-11 11:20:00,160.98,161.2,160.75,161.15,10222.0,142.6641,142.8591,142.4603,142.8148,10222.0
2020-05-11 11:30:00,161.19,161.54,161.18,161.31,13330.0,142.8502,143.1604,142.8414,142.9566,13330.0
2020-05-11 11:40:00,161.31,161.68,161.31,161.54,5344.0,142.9566,143.2845,142.9566,143.1604,5344.0
2020-05-11 11:50:00,161.59,161.64,161.28,161.44,9213.0,143.2047,143.249,142.93,143.0718,9213.0
2020-05-11 12:00:00,161.46,161.66,161.24,161.65,9513.0,143.0895,143.2667,142.8945,143.2579,9513.0
2020-05-11 12:10:00,161.66,161.86,161.44,161.86,11445.0,143.2667,143.444,143.0718,143.444,11445.0
2020-05-11 12:20:00,161.89,162.23,161.89,162.23,10824.0,143.4706,143.7719,143.4706,143.7719,10824.0
2020-05-11 12:30:00,162.17,162.58,162.11,162.58,11992.0,143.7187,144.0821,143.6655,144.0821,11992.0
2020-05-11 12:40:00,162.55,162.55,162.28,162.37,9943.0,144.0555,144.0555,143.8162,143.896,9943.0
2020-05-11 12:50:00,162.36,162.82,162.27,162.82,15474.0,143.8871,144.2948,143.8073,144.2948,15474.0
2020-05-11 13:00:00,162.68,163.38,162.59,163.33,12648.0,144.1707,144.791,144.0909,144.7467,12648.0
2020-05-11 13:10:00,163.27,163.42,163.11,163.21,8475.0,144.6936,144.8265,144.5518,144.6404,8475.0
2020-05-11 13:20:00,163.31,163.57,163.14,163.36,9109.0,144.729,144.9594,144.5783,144.7733,9109.0
2020-05-11 13:30:00,163.37,163.52,163.21,163.41,5559.0,144.7822,144.9151,144.6404,144.8176,5559.0
2020-05-11 13:40:00,163.41,163.52,163.19,163.44,14285.0,144.8176,144.9151,144.6227,144.8442,14285.0
2020-05-11 13:50:00,163.45,163.52,163.16,163.18,10415.0,144.8531,144.9151,144.5961,144.6138,10415.0
2020-05-11 14:00:00,163.21,163.32,162.68,162.74,19582.0,144.6404,144.7379,144.1707,144.2239,19582.0
2020-05-11 14:10:00,162.71,162.73,162.42,162.66,4289.0,144.1973,144.215,143.9403,144.153,4289.0
2020-05-11 14:20:00,162.63,162.88,162.5,162.67,21350.0,144.1264,144.3479,144.0112,144.1618,21350.0
2020-05-11 14:30:00,162.59,163.33,162.59,163.2,11251.0,144.0909,144.7467,144.0909,144.6315,11251.0
2020-05-11 14:40:00,163.17,163.24,163.09,163.22,7238.0,144.6049,144.667,144.534,144.6492,7238.0
2020-05-11 14:50:00,163.21,163.3,163.1,163.13,10854.0,144.6404,144.7201,144.5429,144.5695,10854.0
2020-05-11 15:00:00,163.18,163.53,163.17,163.38,11545.0,144.6138,144.924,144.6049,144.791,11545.0
2020-05-11 15:10:00,163.36,163.45,163.26,163.44,17334.0,144.7733,144.8531,144.6847,144.8442,17334.0
2020-05-11 15:20:00,163.38,163.47,163.02,163.05,15284.0,144.791,144.8708,144.472,144.4986,15284.0
2020-05-11 15:30:00,163.05,163.21,162.78,162.9,19470.0,144.4986,144.6404,144.2593,144.3657,19470.0
2020-05-11 15:40:00,162.94,162.94,162.41,162.46,31251.0,144.4011,144.4011,143.9314,143.9757,31251.0
2020-05-11 15:50:00,162.47,162.6,161.87,161.9,83796.0,143.9846,144.0998,143.4528,143.4794,83796.0
2020-05-12 09:30:00,162.32,162.7,161.56,162.14,32631.0,143.8516,144.1884,143.1781,143.6921,32631.0
2020-05-12 09:40:00,162.11,162.3,160.93,161.08,13021.0,143.6655,143.8339,142.6198,142.7527,13021.0
2020-05-12 09:50:00,160.97,161.69,160.86,161.37,13105.0,142.6552,143.2933,142.5578,143.0097,13105.0
2020-05-12 10:00:00,161.38,161.73,161.27,161.51,29621.0,143.0186,143.3288,142.9211,143.1338,29621.0
2020-05-12 10:10:00,161.46,161.59,161.11,161.49,21340.0,143.0895,143.2047,142.7793,143.1161,21340.0
2020-05-12 10:20:00,161.47,161.51,160.99,161.02,20777.0,143.0984,143.1338,142.673,142.6996,20777.0
2020-05-12 10:30:00,161.12,161.54,160.81,160.99,22893.0,142.7882,143.1604,142.5134,142.673,22893.0
2020-05-12 10:40:00,160.94,161.12,160.34,160.45,12175.0,142.6287,142.7882,142.0969,142.1944,12175.0
2020-05-12 10:50:00,160.3,160.8,160.19,160.49,12991.0,142.0615,142.5046,141.964,142.2299,12991.0
2020-05-12 11:00:00,160.47,161.13,160.37,161.09,15319.0,142.2121,142.797,142.1235,142.7616,15319.0
2020-05-12 11:10:00,161.12,161.14,160.63,160.63,13935.0,142.7882,142.8059,142.3539,142.3539,13935.0
2020-05-12 11:20:00,160.62,160.63,160.19,160.22,17817.0,142.3451,142.3539,141.964,141.9906,17817.0
2020-05-12 11:30:00,160.22,160.67,160.14,160.27,13611.0,141.9906,142.3894,141.9197,142.0349,13611.0
2020-05-12 11:40:00,160.35,160.36,159.96,160.01,8352.0,142.1058,142.1146,141.7602,141.8045,8352.0
2020-05-12 11:50:00,160.08,160.46,160.03,160.3,11597.0,141.8665,142.2033,141.8222,142.0615,11597.0
2020-05-12 12:00:00,160.26,160.26,159.55,159.57,20452.0,142.026,142.026,141.3968,141.4145,20452.0
2020-05-12 12:10:00,159.57,159.59,159.35,159.39,22464.0,141.4145,141.4323,141.2196,141.255,22464.0
2020-05-12 12:20:00,159.4,159.46,158.96,159.27,38121.0,141.2639,141.317,140.8739,141.1487,38121.0
2020-05-12 12:30:00,159.22,159.77,159.01,159.56,34687.0,141.1044,141.5918,140.9182,141.4057,34687.0
2020-05-12 12:40:00,159.56,159.57,159.25,159.33,18230.0,141.4057,141.4145,141.1309,141.2018,18230.0
2020-05-12 12:50:00,159.31,159.4,159.06,159.18,64100.0,141.1841,141.2639,140.9626,141.0689,64100.0
2020-05-12 13:00:00,159.2,159.22,158.9,158.95,6462.0,141.0866,141.1044,140.8208,140.8651,6462.0
2020-05-12 13:10:00,158.93,158.93,158.34,158.38,8938.0,140.8473,140.8473,140.3245,140.3599,8938.0
2020-05-12 13:20:00,158.33,158.33,157.7,157.8,16509.0,140.3156,140.3156,139.7573,139.8459,16509.0
2020-05-12 13:30:00,157.8,157.9,157.66,157.82,32840.0,139.8459,139.9345,139.7218,139.8636,32840.0
2020-05-12 13:40:00,157.71,157.82,157.63,157.72,7694.0,139.7662,139.8636,139.6953,139.775,7694.0
2020-05-12 13:50:00,157.73,157.86,157.6,157.77,12739.0,139.7839,139.8991,139.6687,139.8193,12739.0
2020-05-12 14:00:00,157.8,157.81,157.33,157.39,11787.0,139.8459,139.8548,139.4294,139.4826,11787.0
2020-05-12 14:10:00,157.27,157.45,156.86,156.9,12468.0,139.3762,139.5357,139.0129,139.0483,12468.0
2020-05-12 14:20:00,156.91,156.94,156.45,156.5,46422.0,139.0572,139.0838,138.6495,138.6938,46422.0
2020-05-12 14:30:00,156.5,157.01,156.42,157.01,41024.0,138.6938,139.1458,138.6229,139.1458,41024.0
2020-05-12 14:40:00,157.01,157.37,156.64,157.11,19027.0,139.1458,139.4648,138.8179,139.2344,19027.0
2020-05-12 14:50:00,157.11,157.5,157.06,157.39,17813.0,139.2344,139.5801,139.1901,139.4826,17813.0
2020-05-12 15:00:00,157.33,157.41,157.05,157.05,19296.0,139.4294,139.5003,139.1813,139.1813,19296.0
2020-05-12 15:10:00,157.05,157.12,156.64,156.76,19176.0,139.1813,139.2433,138.8179,138.9242,19176.0
2020-05-12 15:20:00,156.71,156.79,156.0,156.38,35087.0,138.8799,138.9508,138.2507,138.5875,35087.0
2020-05-12 15:30:00,156.38,156.59,155.98,156.24,29138.0,138.5875,138.7736,138.233,138.4634,29138.0
2020-05-12 15:40:00,156.22,156.22,154.83,154.88,56244.0,138.4457,138.4457,137.2138,137.2581,56244.0
2020-05-12 15:50:00,154.83,155.59,154.46,154.73,134533.0,137.2138,137.8874,136.8859,137.1252,134533.0
2020-05-13 09:30:00,154.03,154.68,152.93,153.65,33844.0,136.5049,137.0809,135.53,136.1681,33844.0
2020-05-13 09:40:00,153.76,154.06,152.91,153.19,47462.0,136.2656,136.5314,135.5123,135.7604,47462.0
2020-05-13 09:50:00,153.08,154.33,152.98,154.24,14775.0,135.6629,136.7707,135.5743,136.691,14775.0
2020-05-13 10:00:00,154.33,155.0,154.31,154.94,16656.0,136.7707,137.3645,136.753,137.3113,16656.0
2020-05-13 10:10:00,154.91,154.94,154.37,154.74,12417.0,137.2847,137.3113,136.8062,137.1341,12417.0
2020-05-13 10:20:00,154.65,155.46,154.29,155.33,9453.0,137.0543,137.7722,136.7353,137.6569,9453.0
2020-05-13 10:30:00,155.39,155.85,155.08,155.08,7656.0,137.7101,138.1178,137.4354,137.4354,7656.0
2020-05-13 10:40:00,155.08,155.28,154.78,154.81,5993.0,137.4354,137.6126,137.1695,137.1961,5993.0
2020-05-13 10:50:00,154.84,155.07,154.27,154.31,12130.0,137.2227,137.4265,136.7176,136.753,12130.0
2020-05-13 11:00:00,154.4,154.63,154.07,154.14,12488.0,136.8328,137.0366,136.5403,136.6023,12488.0
2020-05-13 11:10:00,154.22,154.55,153.95,153.98,18929.0,136.6732,136.9657,136.434,136.4605,18929.0
2020-05-13 11:20:00,153.98,154.43,153.78,154.34,25423.0,136.4605,136.8593,136.2833,136.7796,25423.0
2020-05-13 11:30:00,154.33,154.56,153.82,154.07,15415.0,136.7707,136.9746,136.3188,136.5403,15415.0
2020-05-13 11:40:00,154.12,154.13,153.65,153.85,12543.0,136.5846,136.5935,136.1681,136.3453,12543.0
2020-05-13 11:50:00,153.89,153.98,153.37,153.93,10133.0,136.3808,136.4605,135.92,136.4162,10133.0
2020-05-13 12:00:00,153.8,154.27,153.51,153.82,9970.0,136.301,136.7176,136.044,136.3188,9970.0
2020-05-13 12:10:00,153.82,154.25,153.3,153.47,60351.0,136.3188,136.6998,135.8579,136.0086,60351.0
2020-05-13 12:20:00,153.5,153.91,153.5,153.69,20876.0,136.0352,136.3985,136.0352,136.2035,20876.0
2020-05-13 12:30:00,153.71,153.91,153.59,153.63,33398.0,136.2213,136.3985,136.1149,136.1504,33398.0
2020-05-13 12:40:00,153.62,153.64,153.12,153.64,21561.0,136.1415,136.1592,135.6984,136.1592,21561.0
2020-05-13 12:50:00,153.67,153.67,153.31,153.44,9418.0,136.1858,136.1858,135.8668,135.982,9418.0
2020-05-13 13:00:00,153.46,153.62,152.95,153.28,13678.0,135.9997,136.1415,135.5477,135.8402,13678.0
2020-05-13 13:10:00,153.31,153.72,153.29,153.68,20075.0,135.8668,136.2301,135.8491,136.1947,20075.0
2020-05-13 13:20:00,153.62,153.63,153.06,153.2,14776.0,136.1415,136.1504,135.6452,135.7693,14776.0
2020-05-13 13:30:00,153.14,153.29,152.8,153.19,14061.0,135.7161,135.8491,135.4148,135.7604,14061.0
2020-05-13 13:40:00,153.23,153.28,152.5,152.7,14259.0,135.7959,135.8402,135.1489,135.3262,14259.0
2020-05-13 13:50:00,152.71,152.74,152.02,152.17,27647.0,135.335,135.3616,134.7236,134.8565,27647.0
2020-05-13 14:00:00,152.13,152.24,151.86,152.05,19594.0,134.821,134.9185,134.5818,134.7501,19594.0
2020-05-13 14:10:00,152.05,152.66,152.04,152.28,13212.0,134.7501,135.2907,134.7413,134.954,13212.0
2020-05-13 14:20:00,152.28,152.56,151.96,152.02,12811.0,134.954,135.2021,134.6704,134.7236,12811.0
2020-05-13 14:30:00,152.01,152.09,151.73,151.87,13287.0,134.7147,134.7856,134.4665,134.5906,13287.0
2020-05-13 14:40:00,151.88,151.99,151.57,151.84,11864.0,134.5995,134.697,134.3248,134.564,11864.0
2020-05-13 14:50:00,151.81,151.91,151.21,151.33,27786.0,134.5374,134.6261,134.0057,134.1121,27786.0
2020-05-13 15:00:00,151.31,152.27,151.31,151.67,16662.0,134.0943,134.9451,134.0943,134.4134,16662.0
2020-05-13 15:10:00,151.72,151.91,151.45,151.6,17432.0,134.4577,134.6261,134.2184,134.3513,17432.0
2020-05-13 15:20:00,151.65,151.68,150.88,151.31,21524.0,134.3956,134.4222,133.7133,134.0943,21524.0
2020-05-13 15:30:00,151.28,152.15,151.21,151.83,39847.0,134.0677,134.8388,134.0057,134.5552,39847.0
2020-05-13 15:40:00,151.98,152.15,151.27,151.98,52232.0,134.6881,134.8388,134.0589,134.6881,52232.0
2020-05-13 15:50:00,151.91,152.84,151.78,152.62,99078.0,134.6261,135.4503,134.5109,135.2553,99078.0
2020-05-14 09:30:00,150.38,150.7,149.23,149.3,41962.0,133.2701,133.5537,132.251,132.313,41962.0
2020-05-14 09:40:00,149.36,150.47,149.16,149.79,35645.0,132.3662,133.3499,132.189,132.7473,35645.0
2020-05-14 09:50:00,149.69,149.99,149.24,149.45,39543.0,132.6587,132.9245,132.2599,132.446,39543.0
2020-05-14 10:00:00,149.47,149.49,148.66,149.26,42826.0,132.4637,132.4814,131.7458,132.2776,42826.0
2020-05-14 10:10:00,149.37,150.1,149.21,149.93,34951.0,132.3751,133.022,132.2333,132.8713,34951.0
2020-05-14 10:20:00,149.81,150.83,149.73,150.32,38457.0,132.765,133.6689,132.6941,133.217,38457.0
2020-05-14 10:30:00,150.3,152.01,150.23,151.92,44595.0,133.1992,134.7147,133.1372,134.6349,44595.0
2020-05-14 10:40:00,151.83,152.71,151.39,152.47,25120.0,134.5552,135.335,134.1652,135.1224,25120.0
2020-05-14 10:50:00,152.49,153.51,152.33,153.38,33162.0,135.1401,136.044,134.9983,135.9288,33162.0
2020-05-14 11:00:00,153.39,153.83,152.86,153.42,37277.0,135.9377,136.3276,135.468,135.9643,37277.0
2020-05-14 11:10:00,153.56,153.6,152.96,153.44,18640.0,136.0883,136.1238,135.5566,135.982,18640.0
2020-05-14 11:20:00,153.41,153.41,151.63,151.78,26355.0,135.9554,135.9554,134.3779,134.5109,26355.0
2020-05-14 11:30:00,151.82,152.35,151.57,151.67,15575.0,134.5463,135.016,134.3248,134.4134,15575.0
2020-05-14 11:40:00,151.55,151.92,151.18,151.72,21185.0,134.307,134.6349,133.9791,134.4577,21185.0
2020-05-14 11:50:00,151.75,152.61,151.62,152.02,17047.0,134.4843,135.2464,134.3691,134.7236,17047.0
2020-05-14 12:00:00,152.07,152.38,151.61,152.31,22550.0,134.7679,135.0426,134.3602,134.9806,22550.0
2020-05-14 12:10:00,152.33,152.92,152.21,152.46,33785.0,134.9983,135.5212,134.8919,135.1135,33785.0
2020-05-14 12:20:00,152.52,153.38,152.46,153.13,15267.0,135.1667,135.9288,135.1135,135.7073,15267.0
2020-05-14 12:30:00,153.16,153.41,152.97,153.14,16368.0,135.7338,135.9554,135.5655,135.7161,16368.0
2020-05-14 12:40:00,153.06,153.18,152.86,153.05,12730.0,135.6452,135.7516,135.468,135.6364,12730.0
2020-05-14 12:50:00,153.12,154.1,153.02,153.98,18835.0,135.6984,136.5669,135.6098,136.4605,18835.0
2020-05-14 13:00:00,153.98,154.06,153.55,153.68,17391.0,136.4605,136.5314,136.0795,136.1947,17391.0
2020-05-14 13:10:00,153.68,153.93,153.5,153.87,19566.0,136.1947,136.4162,136.0352,136.3631,19566.0
2020-05-14 13:20:00,153.85,154.26,153.84,154.23,14215.0,136.3453,136.7087,136.3365,136.6821,14215.0
2020-05-14 13:30:00,154.19,154.29,153.78,153.91,15771.0,136.6467,136.7353,136.2833,136.3985,15771.0
2020-05-14 13:40:00,153.92,153.94,153.52,153.66,15529.0,136.4074,136.4251,136.0529,136.177,15529.0
2020-05-14 13:50:00,153.69,153.69,152.94,153.0,15638.0,136.2035,136.2035,135.5389,135.592,15638.0
2020-05-14 14:00:00,153.0,153.19,152.72,153.16,11475.0,135.592,135.7604,135.3439,135.7338,11475.0
2020-05-14 14:10:00,153.16,153.55,153.15,153.5,13776.0,135.7338,136.0795,135.725,136.0352,13776.0
2020-05-14 14:20:00,153.5,153.57,152.93,152.93,22207.0,136.0352,136.0972,135.53,135.53,22207.0
2020-05-14 14:30:00,152.98,153.09,152.41,152.43,13495.0,135.5743,135.6718,135.0692,135.0869,13495.0
2020-05-14 14:40:00,152.44,152.86,151.88,152.75,31211.0,135.0958,135.468,134.5995,135.3705,31211.0
2020-05-14 14:50:00,152.69,153.11,152.59,153.02,17030.0,135.3173,135.6895,135.2287,135.6098,17030.0
2020-05-14 15:00:00,152.97,153.77,152.84,153.67,20008.0,135.5655,136.2744,135.4503,136.1858,20008.0
2020-05-14 15:10:00,153.6,153.84,153.36,153.55,39992.0,136.1238,136.3365,135.9111,136.0795,39992.0
2020-05-14 15:20:00,153.55,154.02,153.49,153.65,43834.0,136.0795,136.496,136.0263,136.1681,43834.0
2020-05-14 15:30:00,153.65,153.83,153.45,153.56,55126.0,136.1681,136.3276,135.9909,136.0883,55126.0
2020-05-14 15:40:00,153.53,154.04,153.29,153.75,90946.0,136.0617,136.5137,135.8491,136.2567,90946.0
2020-05-14 15:50:00,153.83,154.96,153.68,154.85,140146.0,136.3276,137.329,136.1947,137.2316,140146.0
2020-05-15 09:30:00,153.83,154.33,153.33,154.17,51478.0,136.3276,136.7707,135.8845,136.6289,51478.0
2020-05-15 09:40:00,154.55,154.55,153.39,153.67,13721.0,136.9657,136.9657,135.9377,136.1858,13721.0
2020-05-15 09:50:00,153.82,154.45,153.72,153.92,19528.0,136.3188,136.8771,136.2301,136.4074,19528.0
2020-05-15 10:00:00,153.99,154.46,153.67,154.41,52755.0,136.4694,136.8859,136.1858,136.8416,52755.0
2020-05-15 10:10:00,154.37,155.22,154.35,154.44,27494.0,136.8062,137.5595,136.7885,136.8682,27494.0
2020-05-15 10:20:00,154.45,154.74,154.05,154.39,39968.0,136.8771,137.1341,136.5226,136.8239,39968.0
2020-05-15 10:30:00,154.3,154.8,154.01,154.5,50284.0,136.7441,137.1873,136.4871,136.9214,50284.0
2020-05-15 10:40:00,154.48,154.64,154.27,154.48,25578.0,136.9037,137.0455,136.7176,136.9037,25578.0
2020-05-15 10:50:00,154.47,154.5,153.85,154.36,19859.0,136.8948,136.9214,136.3453,136.7973,19859.0
2020-05-15 11:00:00,154.31,154.31,153.69,153.9,21901.0,136.753,136.753,136.2035,136.3897,21901.0
2020-05-15 11:10:00,153.85,154.28,153.65,154.07,22342.0,136.3453,136.7264,136.1681,136.5403,22342.0
2020-05-15 11:20:00,154.06,154.48,153.95,154.09,24296.0,136.5314,136.9037,136.434,136.558,24296.0
2020-05-15 11:30:00,154.13,154.23,153.72,154.0,32340.0,136.5935,136.6821,136.2301,136.4783,32340.0
2020-05-15 11:40:00,154.0,154.21,153.62,153.81,20496.0,136.4783,136.6644,136.1415,136.3099,20496.0
2020-05-15 11:50:00,153.9,154.36,153.62,154.36,15280.0,136.3897,136.7973,136.1415,136.7973,15280.0
2020-05-15 12:00:00,154.36,154.94,154.34,154.93,12956.0,136.7973,137.3113,136.7796,137.3025,12956.0
2020-05-15 12:10:00,154.88,154.92,154.5,154.69,11669.0,137.2581,137.2936,136.9214,137.0898,11669.0
2020-05-15 12:20:00,154.75,155.01,154.74,154.79,16429.0,137.1429,137.3734,137.1341,137.1784,16429.0
2020-05-15 12:30:00,154.85,154.96,154.54,154.86,13684.0,137.2316,137.329,136.9568,137.2404,13684.0
2020-05-15 12:40:00,154.89,154.99,154.18,154.39,30050.0,137.267,137.3556,136.6378,136.8239,30050.0
2020-05-15 12:50:00,154.3,154.62,154.13,154.36,22733.0,136.7441,137.0277,136.5935,136.7973,22733.0
2020-05-15 13:00:00,154.36,154.65,154.13,154.24,21622.0,136.7973,137.0543,136.5935,136.691,21622.0
2020-05-15 13:10:00,154.29,154.99,154.28,154.97,10344.0,136.7353,137.3556,136.7264,137.3379,10344.0
2020-05-15 13:20:00,154.94,155.06,154.84,155.04,8940.0,137.3113,137.4177,137.2227,137.3999,8940.0
2020-05-15 13:30:00,154.96,155.28,154.82,155.04,22751.0,137.329,137.6126,137.205,137.3999,22751.0
2020-05-15 13:40:00,155.06,155.13,154.82,154.93,21471.0,137.4177,137.4797,137.205,137.3025,21471.0
2020-05-15 13:50:00,154.96,155.49,154.94,155.46,12141.0,137.329,137.7987,137.3113,137.7722,12141.0
2020-05-15 14:00:00,155.53,155.84,155.34,155.52,47057.0,137.8342,138.1089,137.6658,137.8253,47057.0
2020-05-15 14:10:00,155.53,155.59,155.32,155.5,36404.0,137.8342,137.8874,137.6481,137.8076,36404.0
2020-05-15 14:20:00,155.62,156.09,155.56,156.09,15891.0,137.914,138.3305,137.8608,138.3305,15891.0
2020-05-15 14:30:00,156.08,156.22,155.38,155.65,23446.0,138.3216,138.4457,137.7013,137.9405,23446.0
2020-05-15 14:40:00,155.7,155.89,155.4,155.49,30195.0,137.9849,138.1532,137.719,137.7987,30195.0
2020-05-15 14:50:00,155.49,155.74,154.67,154.7,37689.0,137.7987,138.0203,137.072,137.0986,37689.0
2020-05-15 15:00:00,154.73,155.55,154.71,155.4,20388.0,137.1252,137.8519,137.1075,137.719,20388.0
2020-05-15 15:10:00,155.4,155.49,155.06,155.11,32879.0,137.719,137.7987,137.4177,137.462,32879.0
2020-05-15 15:20:00,155.13,155.59,155.05,155.4,42853.0,137.4797,137.8874,137.4088,137.719,42853.0
2020-05-15 15:30:00,155.44,155.48,154.53,154.65,56172.0,137.7544,137.7899,136.948,137.0543,56172.0
2020-05-15 15:40:00,154.62,155.35,154.31,155.35,62353.0,137.0277,137.6747,136.753,137.6747,62353.0
2020-05-15 15:50:00,155.17,156.03,155.16,155.68,105163.0,137.5152,138.2773,137.5063,137.9671,105163.0
2020-05-18 09:30:00,162.05,164.74,161.35,164.7,59446.0,143.6124,145.9963,142.992,145.9609,59446.0
2020-05-18 09:40:00,164.69,165.34,164.36,164.53,60206.0,145.952,146.528,145.6595,145.8102,60206.0
2020-05-18 09:50:00,164.41,164.55,163.92,164.2,27959.0,145.7038,145.8279,145.2696,145.5177,27959.0
2020-05-18 10:00:00,164.22,164.65,163.9,164.53,41225.0,145.5355,145.9165,145.2519,145.8102,41225.0
2020-05-18 10:10:00,164.54,164.56,163.88,163.92,32063.0,145.8191,145.8368,145.2342,145.2696,32063.0
2020-05-18 10:20:00,163.93,163.99,163.13,163.14,19033.0,145.2785,145.3316,144.5695,144.5783,19033.0
2020-05-18 10:30:00,163.3,163.36,162.82,163.09,14649.0,144.7201,144.7733,144.2948,144.534,14649.0
2020-05-18 10:40:00,163.04,163.79,163.04,163.71,9677.0,144.4897,145.1544,144.4897,145.0835,9677.0
2020-05-18 10:50:00,163.73,164.31,163.73,164.08,9671.0,145.1012,145.6152,145.1012,145.4114,9671.0
2020-05-18 11:00:00,164.06,164.87,164.06,164.78,16139.0,145.3937,146.1115,145.3937,146.0318,16139.0
2020-05-18 11:10:00,164.7,165.3,164.58,165.3,18534.0,145.9609,146.4926,145.8545,146.4926,18534.0
2020-05-18 11:20:00,165.34,165.76,165.17,165.43,22818.0,146.528,146.9002,146.3774,146.6078,22818.0
2020-05-18 11:30:00,165.46,165.48,165.01,165.24,17017.0,146.6344,146.6521,146.2356,146.4394,17017.0
2020-05-18 11:40:00,165.3,165.53,165.09,165.15,13960.0,146.4926,146.6964,146.3065,146.3597,13960.0
2020-05-18 11:50:00,165.12,165.42,164.96,165.3,10317.0,146.3331,146.5989,146.1913,146.4926,10317.0
2020-05-18 12:00:00,165.34,165.35,164.99,165.05,19634.0,146.528,146.5369,146.2179,146.271,19634.0
2020-05-18 12:10:00,165.0,165.16,164.81,165.05,9414.0,146.2267,146.3685,146.0583,146.271,9414.0
2020-05-18 12:20:00,165.03,165.17,164.96,165.01,8511.0,146.2533,146.3774,146.1913,146.2356,8511.0
2020-05-18 12:30:00,165.07,165.14,164.79,164.91,7462.0,146.2888,146.3508,146.0406,146.147,7462.0
2020-05-18 12:40:00,164.93,165.05,164.71,164.73,11702.0,146.1647,146.271,145.9697,145.9874,11702.0
2020-05-18 12:50:00,164.77,165.11,164.76,165.03,9866.0,146.0229,146.3242,146.014,146.2533,9866.0
2020-05-18 13:00:00,165.03,165.27,164.96,165.0,20249.0,146.2533,146.466,146.1913,146.2267,20249.0
2020-05-18 13:10:00,165.03,165.07,164.72,164.79,14815.0,146.2533,146.2888,145.9786,146.0406,14815.0
2020-05-18 13:20:00,164.77,164.87,164.58,164.61,36152.0,146.0229,146.1115,145.8545,145.8811,36152.0
2020-05-18 13:30:00,164.62,164.68,164.32,164.6,13031.0,145.89,145.9431,145.6241,145.8722,13031.0
2020-05-18 13:40:00,164.63,164.84,164.54,164.76,13451.0,145.8988,146.0849,145.8191,146.014,13451.0
2020-05-18 13:50:00,164.72,164.75,163.9,163.9,17318.0,145.9786,146.0052,145.2519,145.2519,17318.0
2020-05-18 14:00:00,163.94,164.25,163.79,163.92,9335.0,145.2873,145.5621,145.1544,145.2696,9335.0
2020-05-18 14:10:00,163.92,164.04,163.78,163.84,10750.0,145.2696,145.3759,145.1455,145.1987,10750.0
2020-05-18 14:20:00,163.87,164.37,163.82,164.37,8857.0,145.2253,145.6684,145.181,145.6684,8857.0
2020-05-18 14:30:00,164.25,164.73,164.25,164.68,13094.0,145.5621,145.9874,145.5621,145.9431,13094.0
2020-05-18 14:40:00,164.74,164.89,164.66,164.77,9482.0,145.9963,146.1292,145.9254,146.0229,9482.0
2020-05-18 14:50:00,164.76,164.94,164.63,164.87,10839.0,146.014,146.1735,145.8988,146.1115,10839.0
2020-05-18 15:00:00,164.9,165.16,164.84,165.16,9171.0,146.1381,146.3685,146.0849,146.3685,9171.0
2020-05-18 15:10:00,165.09,165.12,164.8,164.87,15833.0,146.3065,146.3331,146.0495,146.1115,15833.0
2020-05-18 15:20:00,164.81,164.87,164.35,164.44,46062.0,146.0583,146.1115,145.6507,145.7304,46062.0
2020-05-18 15:30:00,164.39,164.65,164.19,164.38,49758.0,145.6861,145.9165,145.5089,145.6773,49758.0
2020-05-18 15:40:00,164.41,165.44,164.31,165.31,55710.0,145.7038,146.6167,145.6152,146.5014,55710.0
2020-05-18 15:50:00,165.38,165.52,164.63,164.68,138040.0,146.5635,146.6876,145.8988,145.9431,138040.0
2020-05-19 09:30:00,163.86,164.4,162.94,163.25,30527.0,145.2164,145.695,144.4011,144.6758,30527.0
2020-05-19 09:40:00,163.31,163.53,162.74,163.17,25881.0,144.729,144.924,144.2239,144.6049,25881.0
2020-05-19 09:50:00,163.26,163.74,163.04,163.69,49470.0,144.6847,145.1101,144.4897,145.0658,49470.0
2020-05-19 10:00:00,163.91,165.45,163.53,165.41,42165.0,145.2607,146.6255,144.924,146.5901,42165.0
2020-05-19 10:10:00,165.35,165.48,164.31,164.41,20349.0,146.5369,146.6521,145.6152,145.7038,20349.0
2020-05-19 10:20:00,164.38,164.57,164.05,164.34,26214.0,145.6773,145.8456,145.3848,145.6418,26214.0
2020-05-19 10:30:00,164.3,164.43,163.86,164.11,31450.0,145.6064,145.7216,145.2164,145.438,31450.0
2020-05-19 10:40:00,164.02,164.03,163.48,163.89,8310.0,145.3582,145.3671,144.8797,145.243,8310.0
2020-05-19 10:50:00,163.92,164.64,163.92,164.35,9781.0,145.2696,145.9077,145.2696,145.6507,9781.0
2020-05-19 11:00:00,164.42,164.8,164.11,164.46,11634.0,145.7127,146.0495,145.438,145.7482,11634.0
2020-05-19 11:10:00,164.46,164.53,164.16,164.49,12366.0,145.7482,145.8102,145.4823,145.7747,12366.0
2020-05-19 11:20:00,164.49,164.64,164.24,164.25,40301.0,145.7747,145.9077,145.5532,145.5621,40301.0
2020-05-19 11:30:00,164.25,164.66,164.13,164.3,51169.0,145.5621,145.9254,145.4557,145.6064,51169.0
2020-05-19 11:40:00,164.36,164.53,164.09,164.12,7404.0,145.6595,145.8102,145.4203,145.4468,7404.0
2020-05-19 11:50:00,164.15,164.41,164.02,164.31,7131.0,145.4734,145.7038,145.3582,145.6152,7131.0
2020-05-19 12:00:00,164.34,164.4,164.12,164.19,7446.0,145.6418,145.695,145.4468,145.5089,7446.0
2020-05-19 12:10:00,164.24,164.76,164.24,164.53,10468.0,145.5532,146.014,145.5532,145.8102,10468.0
2020-05-19 12:20:00,164.53,164.77,164.35,164.5,21326.0,145.8102,146.0229,145.6507,145.7836,21326.0
2020-05-19 12:30:00,164.54,164.78,164.29,164.34,7700.0,145.8191,146.0318,145.5975,145.6418,7700.0
2020-05-19 12:40:00,164.34,164.67,164.3,164.61,10257.0,145.6418,145.9343,145.6064,145.8811,10257.0
2020-05-19 12:50:00,164.53,164.59,164.42,164.56,3486.0,145.8102,145.8634,145.7127,145.8368,3486.0
2020-05-19 13:00:00,164.58,164.69,164.32,164.56,5080.0,145.8545,145.952,145.6241,145.8368,5080.0
2020-05-19 13:10:00,164.53,164.58,164.43,164.5,6073.0,145.8102,145.8545,145.7216,145.7836,6073.0
2020-05-19 13:20:00,164.47,164.52,164.37,164.41,5477.0,145.757,145.8013,145.6684,145.7038,5477.0
2020-05-19 13:30:00,164.39,164.63,164.31,164.63,6971.0,145.6861,145.8988,145.6152,145.8988,6971.0
2020-05-19 13:40:00,164.64,164.85,164.59,164.67,7033.0,145.9077,146.0938,145.8634,145.9343,7033.0
2020-05-19 13:50:00,164.66,164.67,164.5,164.53,5311.0,145.9254,145.9343,145.7836,145.8102,5311.0
2020-05-19 14:00:00,164.54,164.84,164.27,164.78,6271.0,145.8191,146.0849,145.5798,146.0318,6271.0
2020-05-19 14:10:00,164.78,164.96,164.6,164.93,8368.0,146.0318,146.1913,145.8722,146.1647,8368.0
2020-05-19 14:20:00,164.89,165.13,164.89,165.09,7684.0,146.1292,146.3419,146.1292,146.3065,7684.0
2020-05-19 14:30:00,165.13,165.21,165.01,165.19,7178.0,146.3419,146.4128,146.2356,146.3951,7178.0
2020-05-19 14:40:00,165.19,165.37,165.05,165.33,6839.0,146.3951,146.5546,146.271,146.5192,6839.0
2020-05-19 14:50:00,165.31,165.34,163.95,164.19,11723.0,146.5014,146.528,145.2962,145.5089,11723.0
2020-05-19 15:00:00,164.13,164.5,164.06,164.43,8144.0,145.4557,145.7836,145.3937,145.7216,8144.0
2020-05-19 15:10:00,164.45,164.93,164.32,164.42,10244.0,145.7393,146.1647,145.6241,145.7127,10244.0
2020-05-19 15:20:00,164.48,164.48,163.43,163.49,77846.0,145.7659,145.7659,144.8354,144.8885,77846.0
2020-05-19 15:30:00,163.45,163.48,162.13,162.22,59002.0,144.8531,144.8797,143.6833,143.763,59002.0
2020-05-19 15:40:00,162.07,162.7,162.07,162.09,51436.0,143.6301,144.1884,143.6301,143.6478,51436.0
2020-05-19 15:50:00,162.0,162.26,161.26,161.3,113329.0,143.5681,143.7985,142.9122,142.9477,113329.0
2020-05-20 09:30:00,163.5,164.17,163.5,164.15,21946.0,144.8974,145.4912,144.8974,145.4734,21946.0
2020-05-20 09:40:00,164.23,164.76,163.76,164.43,23098.0,145.5443,146.014,145.1278,145.7216,23098.0
2020-05-20 09:50:00,164.5,164.91,164.41,164.86,12161.0,145.7836,146.147,145.7038,146.1026,12161.0
2020-05-20 10:00:00,164.78,165.58,164.77,165.3,8685.0,146.0318,146.7407,146.0229,146.4926,8685.0
2020-05-20 10:10:00,165.35,165.49,165.09,165.36,6525.0,146.5369,146.661,146.3065,146.5458,6525.0
2020-05-20 10:20:00,165.47,166.18,165.42,166.15,13467.0,146.6432,147.2725,146.5989,147.2459,13467.0
2020-05-20 10:30:00,166.19,166.33,165.95,166.06,11858.0,147.2813,147.4054,147.0686,147.1661,11858.0
2020-05-20 10:40:00,166.02,166.1,165.87,165.89,9232.0,147.1307,147.2016,146.9977,147.0155,9232.0
2020-05-20 10:50:00,165.97,166.01,165.59,165.75,11404.0,147.0864,147.1218,146.7496,146.8914,11404.0
2020-05-20 11:00:00,165.75,165.87,165.33,165.83,6379.0,146.8914,146.9977,146.5192,146.9623,6379.0
2020-05-20 11:10:00,165.94,166.49,165.9,166.45,8585.0,147.0598,147.5472,147.0243,147.5117,8585.0
2020-05-20 11:20:00,166.4,166.43,166.07,166.28,13892.0,147.4674,147.494,147.175,147.3611,13892.0
2020-05-20 11:30:00,166.28,166.4,165.79,165.89,35015.0,147.3611,147.4674,146.9268,147.0155,35015.0
2020-05-20 11:40:00,165.95,166.37,165.94,166.25,17112.0,147.0686,147.4408,147.0598,147.3345,17112.0
2020-05-20 11:50:00,166.26,166.47,166.04,166.06,44728.0,147.3434,147.5295,147.1484,147.1661,44728.0
2020-05-20 12:00:00,166.1,166.1,165.64,165.91,7380.0,147.2016,147.2016,146.7939,147.0332,7380.0
2020-05-20 12:10:00,165.94,165.94,165.53,165.89,41456.0,147.0598,147.0598,146.6964,147.0155,41456.0
2020-05-20 12:20:00,165.87,166.03,165.72,166.02,33816.0,146.9977,147.1395,146.8648,147.1307,33816.0
2020-05-20 12:30:00,166.14,166.25,165.92,166.1,35433.0,147.237,147.3345,147.042,147.2016,35433.0
2020-05-20 12:40:00,166.1,166.1,165.85,166.09,23069.0,147.2016,147.2016,146.98,147.1927,23069.0
2020-05-20 12:50:00,166.07,166.09,165.84,165.97,24467.0,147.175,147.1927,146.9711,147.0864,24467.0
2020-05-20 13:00:00,165.98,166.0,165.58,165.81,42957.0,147.0952,147.1129,146.7407,146.9446,42957.0
2020-05-20 13:10:00,165.8,165.83,165.58,165.68,42996.0,146.9357,146.9623,146.7407,146.8294,42996.0
2020-05-20 13:20:00,165.7,165.72,165.23,165.39,13240.0,146.8471,146.8648,146.4306,146.5723,13240.0
2020-05-20 13:30:00,165.46,165.7,165.41,165.7,6665.0,146.6344,146.8471,146.5901,146.8471,6665.0
2020-05-20 13:40:00,165.74,165.89,165.64,165.84,8242.0,146.8825,147.0155,146.7939,146.9711,8242.0
2020-05-20 13:50:00,165.86,165.86,165.49,165.51,6610.0,146.9889,146.9889,146.661,146.6787,6610.0
2020-05-20 14:00:00,165.45,165.56,165.02,165.02,12868.0,146.6255,146.723,146.2444,146.2444,12868.0
2020-05-20 14:10:00,165.06,165.19,164.75,164.81,5698.0,146.2799,146.3951,146.0052,146.0583,5698.0
2020-05-20 14:20:00,164.81,165.39,164.81,165.37,16997.0,146.0583,146.5723,146.0583,146.5546,16997.0
2020-05-20 14:30:00,165.37,165.53,165.23,165.23,6917.0,146.5546,146.6964,146.4306,146.4306,6917.0
2020-05-20 14:40:00,165.27,165.47,165.19,165.38,7799.0,146.466,146.6432,146.3951,146.5635,7799.0
2020-05-20 14:50:00,165.46,165.73,165.44,165.69,7010.0,146.6344,146.8737,146.6167,146.8382,7010.0
2020-05-20 15:00:00,165.63,165.71,165.24,165.36,14323.0,146.785,146.8559,146.4394,146.5458,14323.0
2020-05-20 15:10:00,165.37,165.49,165.15,165.22,22308.0,146.5546,146.661,146.3597,146.4217,22308.0
2020-05-20 15:20:00,165.23,165.55,165.23,165.53,8986.0,146.4306,146.7141,146.4306,146.6964,8986.0
2020-05-20 15:30:00,165.5,165.54,165.06,165.06,15379.0,146.6698,146.7053,146.2799,146.2799,15379.0
2020-05-20 15:40:00,165.06,165.29,164.76,164.8,13751.0,146.2799,146.4837,146.014,146.0495,13751.0
2020-05-20 15:50:00,164.77,165.17,164.62,165.0,46496.0,146.0229,146.3774,145.89,146.2267,46496.0
2020-05-21 09:30:00,163.67,164.61,163.65,164.39,26643.0,145.048,145.8811,145.0303,145.6861,26643.0
2020-05-21 09:40:00,164.47,165.12,164.27,165.08,43954.0,145.757,146.3331,145.5798,146.2976,43954.0
2020-05-21 09:50:00,164.89,165.16,164.26,164.68,36371.0,146.1292,146.3685,145.5709,145.9431,36371.0
2020-05-21 10:00:00,164.72,165.1,164.69,165.06,12043.0,145.9786,146.3153,145.952,146.2799,12043.0
2020-05-21 10:10:00,165.04,165.46,164.82,164.84,21850.0,146.2622,146.6344,146.0672,146.0849,21850.0
2020-05-21 10:20:00,164.98,164.99,164.29,164.29,9554.0,146.209,146.2179,145.5975,145.5975,9554.0
2020-05-21 10:30:00,164.21,164.46,164.14,164.25,20599.0,145.5266,145.7482,145.4646,145.5621,20599.0
2020-05-21 10:40:00,164.22,164.53,164.21,164.25,9642.0,145.5355,145.8102,145.5266,145.5621,9642.0
2020-05-21 10:50:00,164.2,164.33,163.96,163.99,12915.0,145.5177,145.633,145.305,145.3316,12915.0
2020-05-21 11:00:00,163.97,164.17,163.78,163.91,36710.0,145.3139,145.4912,145.1455,145.2607,36710.0
2020-05-21 11:10:00,163.82,164.07,163.64,163.68,32814.0,145.181,145.4025,145.0215,145.0569,32814.0
2020-05-21 11:20:00,163.6,163.78,163.43,163.68,7534.0,144.986,145.1455,144.8354,145.0569,7534.0
2020-05-21 11:30:00,163.73,163.91,163.66,163.84,4459.0,145.1012,145.2607,145.0392,145.1987,4459.0
2020-05-21 11:40:00,163.95,164.18,163.85,164.0,9312.0,145.2962,145.5,145.2076,145.3405,9312.0
2020-05-21 11:50:00,164.0,164.25,163.92,164.09,16934.0,145.3405,145.5621,145.2696,145.4203,16934.0
2020-05-21 12:00:00,164.04,164.61,164.04,164.48,5809.0,145.3759,145.8811,145.3759,145.7659,5809.0
2020-05-21 12:10:00,164.34,164.56,164.2,164.28,7824.0,145.6418,145.8368,145.5177,145.5886,7824.0
2020-05-21 12:20:00,164.34,164.64,164.33,164.36,8721.0,145.6418,145.9077,145.633,145.6595,8721.0
2020-05-21 12:30:00,164.27,164.37,163.75,163.75,6367.0,145.5798,145.6684,145.1189,145.1189,6367.0
2020-05-21 12:40:00,163.85,164.63,163.85,164.49,7630.0,145.2076,145.8988,145.2076,145.7747,7630.0
2020-05-21 12:50:00,164.47,164.5,164.0,164.15,5553.0,145.757,145.7836,145.3405,145.4734,5553.0
2020-05-21 13:00:00,164.17,164.74,163.96,164.7,10470.0,145.4912,145.9963,145.305,145.9609,10470.0
2020-05-21 13:10:00,164.79,165.08,164.75,164.97,15405.0,146.0406,146.2976,146.0052,146.2001,15405.0
2020-05-21 13:20:00,164.96,165.1,164.85,165.06,17640.0,146.1913,146.3153,146.0938,146.2799,17640.0
2020-05-21 13:30:00,165.06,165.11,164.76,164.93,11855.0,146.2799,146.3242,146.014,146.1647,11855.0
2020-05-21 13:40:00,164.95,165.11,164.83,165.11,6723.0,146.1824,146.3242,146.0761,146.3242,6723.0
2020-05-21 13:50:00,165.09,165.7,165.06,165.54,18305.0,146.3065,146.8471,146.2799,146.7053,18305.0
2020-05-21 14:00:00,165.45,165.62,165.24,165.37,10356.0,146.6255,146.7762,146.4394,146.5546,10356.0
2020-05-21 14:10:00,165.44,165.44,165.1,165.19,6796.0,146.6167,146.6167,146.3153,146.3951,6796.0
2020-05-21 14:20:00,165.2,165.37,165.05,165.22,9122.0,146.404,146.5546,146.271,146.4217,9122.0
2020-05-21 14:30:00,165.26,165.26,164.47,164.61,6124.0,146.4571,146.4571,145.757,145.8811,6124.0
2020-05-21 14:40:00,164.68,164.8,164.43,164.52,8355.0,145.9431,146.0495,145.7216,145.8013,8355.0
2020-05-21 14:50:00,164.5,164.71,164.35,164.57,7232.0,145.7836,145.9697,145.6507,145.8456,7232.0
2020-05-21 15:00:00,164.56,164.97,164.55,164.89,8360.0,145.8368,146.2001,145.8279,146.1292,8360.0
2020-05-21 15:10:00,164.85,165.14,164.67,165.14,10356.0,146.0938,146.3508,145.9343,146.3508,10356.0
2020-05-21 15:20:00,165.02,165.2,164.25,164.38,35261.0,146.2444,146.404,145.5621,145.6773,35261.0
2020-05-21 15:30:00,164.37,164.52,164.21,164.37,14681.0,145.6684,145.8013,145.5266,145.6684,14681.0
2020-05-21 15:40:00,164.31,164.49,164.08,164.12,17724.0,145.6152,145.7747,145.4114,145.4468,17724.0
2020-05-21 15:50:00,164.19,164.25,163.79,164.1,59838.0,145.5089,145.5621,145.1544,145.4291,59838.0
2020-05-22 09:30:00,164.27,164.32,162.86,163.25,28165.0,145.5798,145.6241,144.3302,144.6758,28165.0
2020-05-22 09:40:00,163.01,163.35,162.77,163.34,10568.0,144.4631,144.7645,144.2504,144.7556,10568.0
2020-05-22 09:50:00,163.2,163.41,162.85,163.32,5981.0,144.6315,144.8176,144.3213,144.7379,5981.0
2020-05-22 10:00:00,163.17,163.64,163.06,163.39,6481.0,144.6049,145.0215,144.5074,144.7999,6481.0
2020-05-22 10:10:00,163.47,163.75,162.99,163.47,44664.0,144.8708,145.1189,144.4454,144.8708,44664.0
2020-05-22 10:20:00,163.56,164.36,163.49,163.95,23983.0,144.9506,145.6595,144.8885,145.2962,23983.0
2020-05-22 10:30:00,164.06,164.25,163.85,164.06,11433.0,145.3937,145.5621,145.2076,145.3937,11433.0
2020-05-22 10:40:00,164.13,164.26,163.61,163.61,6854.0,145.4557,145.5709,144.9949,144.9949,6854.0
2020-05-22 10:50:00,163.66,163.66,163.05,163.06,12831.0,145.0392,145.0392,144.4986,144.5074,12831.0
2020-05-22 11:00:00,163.07,163.21,162.92,163.12,11614.0,144.5163,144.6404,144.3834,144.5606,11614.0
2020-05-22 11:10:00,163.1,163.44,162.96,163.44,7187.0,144.5429,144.8442,144.4188,144.8442,7187.0
2020-05-22 11:20:00,163.42,163.56,163.15,163.3,8715.0,144.8265,144.9506,144.5872,144.7201,8715.0
2020-05-22 11:30:00,163.27,163.63,163.12,163.57,8150.0,144.6936,145.0126,144.5606,144.9594,8150.0
2020-05-22 11:40:00,163.52,163.59,163.22,163.59,5826.0,144.9151,144.9771,144.6492,144.9771,5826.0
2020-05-22 11:50:00,163.56,163.62,163.3,163.31,5367.0,144.9506,145.0037,144.7201,144.729,5367.0
2020-05-22 12:00:00,163.32,163.39,163.18,163.25,6166.0,144.7379,144.7999,144.6138,144.6758,6166.0
2020-05-22 12:10:00,163.31,163.31,163.01,163.17,5305.0,144.729,144.729,144.4631,144.6049,5305.0
2020-05-22 12:20:00,163.23,163.35,163.17,163.18,9690.0,144.6581,144.7645,144.6049,144.6138,9690.0
2020-05-22 12:30:00,163.25,163.64,163.21,163.51,3459.0,144.6758,145.0215,144.6404,144.9062,3459.0
2020-05-22 12:40:00,163.56,163.78,163.46,163.5,4049.0,144.9506,145.1455,144.8619,144.8974,4049.0
2020-05-22 12:50:00,163.5,163.61,163.31,163.31,6200.0,144.8974,144.9949,144.729,144.729,6200.0
2020-05-22 13:00:00,163.34,163.53,163.22,163.46,6544.0,144.7556,144.924,144.6492,144.8619,6544.0
2020-05-22 13:10:00,163.46,163.55,163.19,163.29,17150.0,144.8619,144.9417,144.6227,144.7113,17150.0
2020-05-22 13:20:00,163.29,163.59,163.2,163.24,6664.0,144.7113,144.9771,144.6315,144.667,6664.0
2020-05-22 13:30:00,163.23,163.28,163.12,163.13,8820.0,144.6581,144.7024,144.5606,144.5695,8820.0
2020-05-22 13:40:00,163.13,163.13,162.95,163.11,5251.0,144.5695,144.5695,144.41,144.5518,5251.0
2020-05-22 13:50:00,163.07,163.51,163.04,163.5,8686.0,144.5163,144.9062,144.4897,144.8974,8686.0
2020-05-22 14:00:00,163.47,163.79,163.41,163.65,11542.0,144.8708,145.1544,144.8176,145.0303,11542.0
2020-05-22 14:10:00,163.67,163.69,163.54,163.59,7671.0,145.048,145.0658,144.9328,144.9771,7671.0
2020-05-22 14:20:00,163.63,163.68,163.5,163.64,9298.0,145.0126,145.0569,144.8974,145.0215,9298.0
2020-05-22 14:30:00,163.64,163.75,163.61,163.63,14098.0,145.0215,145.1189,144.9949,145.0126,14098.0
2020-05-22 14:40:00,163.65,163.68,163.29,163.31,8937.0,145.0303,145.0569,144.7113,144.729,8937.0
2020-05-22 14:50:00,163.37,163.54,163.3,163.54,7837.0,144.7822,144.9328,144.7201,144.9328,7837.0
2020-05-22 15:00:00,163.49,163.66,163.4,163.62,8529.0,144.8885,145.0392,144.8088,145.0037,8529.0
2020-05-22 15:10:00,163.64,163.69,163.46,163.49,9291.0,145.0215,145.0658,144.8619,144.8885,9291.0
2020-05-22 15:20:00,163.47,163.53,163.07,163.24,12019.0,144.8708,144.924,144.5163,144.667,12019.0
2020-05-22 15:30:00,163.22,163.47,163.17,163.46,14480.0,144.6492,144.8708,144.6049,144.8619,14480.0
2020-05-22 15:40:00,163.45,163.55,163.26,163.53,20691.0,144.8531,144.9417,144.6847,144.924,20691.0
2020-05-22 15:50:00,163.55,163.79,163.32,163.75,36250.0,144.9417,145.1544,144.7379,145.1189,36250.0
2020-05-26 09:30:00,168.51,168.98,168.24,168.86,43127.0,149.3374,149.7539,149.0981,149.6475,43127.0
2020-05-26 09:40:00,168.96,169.46,168.84,169.12,24027.0,149.7362,150.1793,149.6298,149.878,24027.0
2020-05-26 09:50:00,168.99,169.28,168.45,168.58,16812.0,149.7627,150.0198,149.2842,149.3994,16812.0
2020-05-26 10:00:00,168.32,168.74,168.05,168.26,11516.0,149.169,149.5412,148.9297,149.1158,11516.0
2020-05-26 10:10:00,168.27,169.1,168.27,169.09,11835.0,149.1247,149.8602,149.1247,149.8514,11835.0
2020-05-26 10:20:00,169.18,169.39,168.76,169.39,16922.0,149.9311,150.1172,149.5589,150.1172,16922.0
2020-05-26 10:30:00,169.5,169.83,169.42,169.82,8910.0,150.2147,150.5072,150.1438,150.4983,8910.0
2020-05-26 10:40:00,169.81,170.29,169.69,170.04,13593.0,150.4895,150.9148,150.3831,150.6933,13593.0
2020-05-26 10:50:00,170.1,170.54,170.1,170.41,20615.0,150.7465,151.1364,150.7465,151.0212,20615.0
2020-05-26 11:00:00,170.42,170.87,170.37,170.82,23564.0,151.03,151.4288,150.9857,151.3845,23564.0
2020-05-26 11:10:00,170.77,170.86,170.54,170.78,14065.0,151.3402,151.42,151.1364,151.3491,14065.0
2020-05-26 11:20:00,170.78,170.83,170.39,170.82,34249.0,151.3491,151.3934,151.0035,151.3845,34249.0
2020-05-26 11:30:00,170.76,171.07,170.49,170.7,21461.0,151.3314,151.6061,151.0921,151.2782,21461.0
2020-05-26 11:40:00,170.76,170.8,170.49,170.49,12688.0,151.3314,151.3668,151.0921,151.0921,12688.0
2020-05-26 11:50:00,170.53,170.79,170.53,170.72,8201.0,151.1275,151.3579,151.1275,151.2959,8201.0
2020-05-26 12:00:00,170.73,171.13,170.64,171.13,50368.0,151.3048,151.6593,151.225,151.6593,50368.0
2020-05-26 12:10:00,171.12,171.21,171.0,171.08,13417.0,151.6504,151.7302,151.5441,151.615,13417.0
2020-05-26 12:20:00,171.05,171.49,171.03,171.39,18701.0,151.5884,151.9783,151.5706,151.8897,18701.0
2020-05-26 12:30:00,171.45,171.56,171.23,171.54,21332.0,151.9429,152.0403,151.7479,152.0226,21332.0
2020-05-26 12:40:00,171.55,171.91,171.55,171.83,11180.0,152.0315,152.3505,152.0315,152.2796,11180.0
2020-05-26 12:50:00,171.9,171.91,171.62,171.75,10930.0,152.3417,152.3505,152.0935,152.2087,10930.0
2020-05-26 13:00:00,171.72,172.12,171.72,172.06,21989.0,152.1821,152.5366,152.1821,152.4835,21989.0
2020-05-26 13:10:00,172.08,172.19,171.89,172.0,17550.0,152.5012,152.5987,152.3328,152.4303,17550.0
2020-05-26 13:20:00,171.98,172.17,171.98,171.99,9404.0,152.4126,152.5809,152.4126,152.4214,9404.0
2020-05-26 13:30:00,172.0,172.32,171.95,172.31,11945.0,152.4303,152.7139,152.386,152.705,11945.0
2020-05-26 13:40:00,172.33,172.5,172.19,172.25,10568.0,152.7227,152.8734,152.5987,152.6518,10568.0
2020-05-26 13:50:00,172.24,172.47,172.16,172.34,13851.0,152.643,152.8468,152.5721,152.7316,13851.0
2020-05-26 14:00:00,172.28,172.55,172.11,172.16,43799.0,152.6784,152.9177,152.5278,152.5721,43799.0
2020-05-26 14:10:00,172.16,172.42,172.15,172.42,7688.0,152.5721,152.8025,152.5632,152.8025,7688.0
2020-05-26 14:20:00,172.45,172.65,172.35,172.61,19734.0,152.8291,153.0063,152.7405,152.9709,19734.0
2020-05-26 14:30:00,172.64,172.64,172.28,172.6,16745.0,152.9975,152.9975,152.6784,152.962,16745.0
2020-05-26 14:40:00,172.5,172.62,172.36,172.59,17391.0,152.8734,152.9797,152.7493,152.9531,17391.0
2020-05-26 14:50:00,172.57,172.75,172.41,172.66,9595.0,152.9354,153.0949,152.7936,153.0152,9595.0
2020-05-26 15:00:00,172.61,172.61,172.4,172.52,11810.0,152.9709,152.9709,152.7848,152.8911,11810.0
2020-05-26 15:10:00,172.52,173.21,172.51,173.14,23047.0,152.8911,153.5026,152.8823,153.4406,23047.0
2020-05-26 15:20:00,173.23,173.6,173.14,173.52,37677.0,153.5203,153.8482,153.4406,153.7773,37677.0
2020-05-26 15:30:00,173.5,173.71,173.08,173.46,57287.0,153.7596,153.9457,153.3874,153.7242,57287.0
2020-05-26 15:40:00,173.43,173.72,173.36,173.54,84281.0,153.6976,153.9546,153.6355,153.7951,84281.0
2020-05-26 15:50:00,173.59,174.05,172.7,173.13,163290.0,153.8394,154.247,153.0506,153.4317,163290.0
2020-05-27 09:30:00,175.56,177.74,175.56,177.55,43794.0,155.5852,157.5172,155.5852,157.3488,43794.0
2020-05-27 09:40:00,177.24,178.34,177.24,178.1,31756.0,157.0741,158.0489,157.0741,157.8362,31756.0
2020-05-27 09:50:00,178.15,178.71,178.03,178.29,31768.0,157.8805,158.3768,157.7742,158.0046,31768.0
2020-05-27 10:00:00,178.23,178.37,177.24,177.34,58171.0,157.9514,158.0755,157.0741,157.1627,58171.0
2020-05-27 10:10:00,177.38,177.8,177.1,177.33,15726.0,157.1982,157.5704,156.95,157.1538,15726.0
2020-05-27 10:20:00,177.45,177.45,176.29,176.4,17898.0,157.2602,157.2602,156.2322,156.3297,17898.0
2020-05-27 10:30:00,176.48,176.48,175.5,176.31,14335.0,156.4006,156.4006,155.5321,156.2499,14335.0
2020-05-27 10:40:00,176.18,176.18,175.46,175.58,16621.0,156.1347,156.1347,155.4966,155.603,16621.0
2020-05-27 10:50:00,175.63,176.07,175.42,176.05,24540.0,155.6473,156.0372,155.4612,156.0195,24540.0
2020-05-27 11:00:00,176.01,176.69,175.88,176.49,49532.0,155.984,156.5867,155.8688,156.4094,49532.0
2020-05-27 11:10:00,176.48,177.15,176.22,176.96,24841.0,156.4006,156.9943,156.1701,156.8259,24841.0
2020-05-27 11:20:00,176.92,176.92,176.14,176.48,15368.0,156.7905,156.7905,156.0992,156.4006,15368.0
2020-05-27 11:30:00,176.54,176.73,175.52,175.69,13120.0,156.4537,156.6221,155.5498,155.7004,13120.0
2020-05-27 11:40:00,175.65,176.12,175.29,176.11,13096.0,155.665,156.0815,155.346,156.0727,13096.0
2020-05-27 11:50:00,176.01,176.01,175.49,175.49,16310.0,155.984,155.984,155.5232,155.5232,16310.0
2020-05-27 12:00:00,175.49,175.79,175.33,175.66,13835.0,155.5232,155.7891,155.3814,155.6739,13835.0
2020-05-27 12:10:00,175.72,175.85,175.49,175.81,19380.0,155.727,155.8422,155.5232,155.8068,19380.0
2020-05-27 12:20:00,175.84,175.92,175.6,175.66,13128.0,155.8334,155.9043,155.6207,155.6739,13128.0
2020-05-27 12:30:00,175.67,176.0,175.45,175.78,10418.0,155.6827,155.9752,155.4877,155.7802,10418.0
2020-05-27 12:40:00,175.85,176.06,175.66,175.92,6044.0,155.8422,156.0283,155.6739,155.9043,6044.0
2020-05-27 12:50:00,175.83,175.92,175.45,175.45,13907.0,155.8245,155.9043,155.4877,155.4877,13907.0
2020-05-27 13:00:00,175.47,175.64,175.02,175.41,8252.0,155.5055,155.6561,155.1067,155.4523,8252.0
2020-05-27 13:10:00,175.38,175.5,174.99,175.19,5081.0,155.4257,155.5321,155.0801,155.2573,5081.0
2020-05-27 13:20:00,175.27,175.32,174.79,174.94,13732.0,155.3282,155.3725,154.9028,155.0358,13732.0
2020-05-27 13:30:00,174.88,175.1,174.78,175.1,6860.0,154.9826,155.1776,154.894,155.1776,6860.0
2020-05-27 13:40:00,175.14,175.14,174.79,174.86,5426.0,155.213,155.213,154.9028,154.9649,5426.0
2020-05-27 13:50:00,174.79,174.91,174.74,174.74,5979.0,154.9028,155.0092,154.8585,154.8585,5979.0
2020-05-27 14:00:00,174.78,175.41,174.75,175.41,14449.0,154.894,155.4523,154.8674,155.4523,14449.0
2020-05-27 14:10:00,175.46,175.67,175.38,175.42,6679.0,155.4966,155.6827,155.4257,155.4612,6679.0
2020-05-27 14:20:00,175.47,175.52,175.18,175.42,6250.0,155.5055,155.5498,155.2485,155.4612,6250.0
2020-05-27 14:30:00,175.3,175.35,175.15,175.3,5988.0,155.3548,155.3991,155.2219,155.3548,5988.0
2020-05-27 14:40:00,175.23,175.26,174.91,175.12,7831.0,155.2928,155.3194,155.0092,155.1953,7831.0
2020-05-27 14:50:00,175.1,175.19,174.75,174.88,12671.0,155.1776,155.2573,154.8674,154.9826,12671.0
2020-05-27 15:00:00,174.85,175.03,174.85,174.92,8792.0,154.956,155.1155,154.956,155.018,8792.0
2020-05-27 15:10:00,174.94,175.4,174.93,175.35,12394.0,155.0358,155.4434,155.0269,155.3991,12394.0
2020-05-27 15:20:00,175.32,175.57,175.16,175.57,11923.0,155.3725,155.5941,155.2307,155.5941,11923.0
2020-05-27 15:30:00,175.54,175.65,175.17,175.41,28003.0,155.5675,155.665,155.2396,155.4523,28003.0
2020-05-27 15:40:00,175.4,176.02,175.4,175.96,33666.0,155.4434,155.9929,155.4434,155.9397,33666.0
2020-05-27 15:50:00,176.01,176.38,175.93,176.24,84359.0,155.984,156.3119,155.9131,156.1879,84359.0
2020-05-28 09:30:00,177.29,177.52,173.86,173.97,28460.0,157.1184,157.3222,154.0787,154.1761,28460.0
2020-05-28 09:40:00,174.07,174.95,173.42,174.78,17376.0,154.2648,155.0446,153.6887,154.894,17376.0
2020-05-28 09:50:00,174.66,174.79,174.47,174.56,13187.0,154.7876,154.9028,154.6192,154.699,13187.0
2020-05-28 10:00:00,174.52,174.99,174.46,174.69,13932.0,154.6636,155.0801,154.6104,154.8142,13932.0
2020-05-28 10:10:00,174.63,175.17,173.97,174.06,17811.0,154.761,155.2396,154.1761,154.2559,17811.0
2020-05-28 10:20:00,174.24,174.63,173.95,174.13,13331.0,154.4154,154.761,154.1584,154.3179,13331.0
2020-05-28 10:30:00,174.1,174.39,174.05,174.24,13632.0,154.2913,154.5484,154.247,154.4154,13632.0
2020-05-28 10:40:00,174.29,174.73,174.23,174.38,12785.0,154.4597,154.8497,154.4066,154.5395,12785.0
2020-05-28 10:50:00,174.36,174.65,174.27,174.49,13828.0,154.5218,154.7788,154.442,154.637,13828.0
2020-05-28 11:00:00,174.4,174.74,174.14,174.44,15232.0,154.5572,154.8585,154.3268,154.5927,15232.0
2020-05-28 11:10:00,174.42,175.01,174.3,175.01,11561.0,154.5749,155.0978,154.4686,155.0978,11561.0
2020-05-28 11:20:00,174.98,175.03,174.64,174.94,13826.0,155.0712,155.1155,154.7699,155.0358,13826.0
2020-05-28 11:30:00,174.97,175.18,174.6,174.64,16816.0,155.0624,155.2485,154.7345,154.7699,16816.0
2020-05-28 11:40:00,174.6,174.65,174.2,174.34,13454.0,154.7345,154.7788,154.38,154.504,13454.0
2020-05-28 11:50:00,174.37,174.57,174.23,174.4,13163.0,154.5306,154.7079,154.4066,154.5572,13163.0
2020-05-28 12:00:00,174.46,174.68,174.37,174.39,12704.0,154.6104,154.8054,154.5306,154.5484,12704.0
2020-05-28 12:10:00,174.39,174.5,174.13,174.19,31183.0,154.5484,154.6458,154.3179,154.3711,31183.0
2020-05-28 12:20:00,174.14,174.14,173.7,173.79,16643.0,154.3268,154.3268,153.9369,154.0166,16643.0
2020-05-28 12:30:00,173.82,174.11,173.76,174.1,19391.0,154.0432,154.3002,153.99,154.2913,19391.0
2020-05-28 12:40:00,174.23,174.54,174.23,174.44,6852.0,154.4066,154.6813,154.4066,154.5927,6852.0
2020-05-28 12:50:00,174.37,174.58,174.37,174.53,27312.0,154.5306,154.7167,154.5306,154.6724,27312.0
2020-05-28 13:00:00,174.52,174.52,174.34,174.47,21237.0,154.6636,154.6636,154.504,154.6192,21237.0
2020-05-28 13:10:00,174.46,174.6,174.32,174.37,11968.0,154.6104,154.7345,154.4863,154.5306,11968.0
2020-05-28 13:20:00,174.37,174.75,174.35,174.74,8532.0,154.5306,154.8674,154.5129,154.8585,8532.0
2020-05-28 13:30:00,174.67,174.79,174.48,174.76,9354.0,154.7965,154.9028,154.6281,154.8763,9354.0
2020-05-28 13:40:00,174.82,174.87,174.06,174.3,45385.0,154.9294,154.9737,154.2559,154.4686,45385.0
2020-05-28 13:50:00,174.34,175.13,174.34,174.87,38389.0,154.504,155.2042,154.504,154.9737,38389.0
2020-05-28 14:00:00,175.0,175.14,174.86,175.08,5710.0,155.0889,155.213,154.9649,155.1598,5710.0
2020-05-28 14:10:00,175.05,175.31,174.95,175.16,7451.0,155.1333,155.3637,155.0446,155.2307,7451.0
2020-05-28 14:20:00,175.12,175.23,174.91,174.96,7309.0,155.1953,155.2928,155.0092,155.0535,7309.0
2020-05-28 14:30:00,175.0,175.43,174.96,175.16,8816.0,155.0889,155.47,155.0535,155.2307,8816.0
2020-05-28 14:40:00,175.2,175.21,174.74,174.92,28058.0,155.2662,155.2751,154.8585,155.018,28058.0
2020-05-28 14:50:00,175.02,175.42,174.83,175.33,12337.0,155.1067,155.4612,154.9383,155.3814,12337.0
2020-05-28 15:00:00,175.28,175.46,175.18,175.21,6698.0,155.3371,155.4966,155.2485,155.2751,6698.0
2020-05-28 15:10:00,175.2,175.49,174.54,174.54,9236.0,155.2662,155.5232,154.6813,154.6813,9236.0
2020-05-28 15:20:00,174.57,174.61,173.75,173.77,19028.0,154.7079,154.7433,153.9812,153.9989,19028.0
2020-05-28 15:30:00,173.79,173.88,173.08,173.65,38197.0,154.0166,154.0964,153.3874,153.8925,38197.0
2020-05-28 15:40:00,173.62,173.8,172.8,172.8,36674.0,153.866,154.0255,153.1393,153.1393,36674.0
2020-05-28 15:50:00,172.93,173.55,172.75,172.85,89143.0,153.2545,153.8039,153.0949,153.1836,89143.0
2020-05-29 09:30:00,171.76,172.42,171.37,171.43,30290.0,152.2176,152.8025,151.872,151.9251,30290.0
2020-05-29 09:40:00,171.44,172.71,171.15,172.52,20196.0,151.934,153.0595,151.677,152.8911,20196.0
2020-05-29 09:50:00,172.4,172.58,171.43,171.52,19793.0,152.7848,152.9443,151.9251,152.0049,19793.0
2020-05-29 10:00:00,171.38,171.87,171.0,171.47,13715.0,151.8808,152.3151,151.5441,151.9606,13715.0
2020-05-29 10:10:00,171.34,172.14,171.31,171.96,17683.0,151.8454,152.5543,151.8188,152.3948,17683.0
2020-05-29 10:20:00,171.96,172.29,171.31,171.31,18782.0,152.3948,152.6873,151.8188,151.8188,18782.0
2020-05-29 10:30:00,171.31,171.73,171.11,171.26,9081.0,151.8188,152.191,151.6415,151.7745,9081.0
2020-05-29 10:40:00,171.13,171.35,170.72,170.84,9320.0,151.6593,151.8542,151.2959,151.4023,9320.0
2020-05-29 10:50:00,170.91,170.93,170.34,170.83,14631.0,151.4643,151.482,150.9591,151.3934,14631.0
2020-05-29 11:00:00,170.84,171.09,170.43,170.89,12672.0,151.4023,151.6238,151.0389,151.4466,12672.0
2020-05-29 11:10:00,170.94,171.27,170.92,170.98,9691.0,151.4909,151.7833,151.4732,151.5263,9691.0
2020-05-29 11:20:00,171.17,171.63,171.17,171.4,14018.0,151.6947,152.1024,151.6947,151.8985,14018.0
2020-05-29 11:30:00,171.34,171.65,171.01,171.38,7641.0,151.8454,152.1201,151.5529,151.8808,7641.0
2020-05-29 11:40:00,171.48,171.58,171.16,171.58,7200.0,151.9694,152.0581,151.6859,152.0581,7200.0
2020-05-29 11:50:00,171.69,171.69,171.28,171.28,5963.0,152.1555,152.1555,151.7922,151.7922,5963.0
2020-05-29 12:00:00,171.27,171.44,171.19,171.28,10609.0,151.7833,151.934,151.7124,151.7922,10609.0
2020-05-29 12:10:00,171.23,171.34,170.71,170.71,10202.0,151.7479,151.8454,151.2871,151.2871,10202.0
2020-05-29 12:20:00,170.61,171.03,170.61,171.02,9372.0,151.1984,151.5706,151.1984,151.5618,9372.0
2020-05-29 12:30:00,170.94,171.0,170.68,170.95,11550.0,151.4909,151.5441,151.2605,151.4997,11550.0
2020-05-29 12:40:00,170.93,170.96,170.8,170.81,6371.0,151.482,151.5086,151.3668,151.3757,6371.0
2020-05-29 12:50:00,170.77,171.78,170.08,171.78,14823.0,151.3402,152.2353,150.7287,152.2353,14823.0
2020-05-29 13:00:00,171.65,171.66,171.22,171.47,5744.0,152.1201,152.129,151.739,151.9606,5744.0
2020-05-29 13:10:00,171.47,171.48,171.18,171.22,9456.0,151.9606,151.9694,151.7036,151.739,9456.0
2020-05-29 13:20:00,171.21,171.47,171.17,171.18,5937.0,151.7302,151.9606,151.6947,151.7036,5937.0
2020-05-29 13:30:00,171.16,171.16,170.6,170.7,10152.0,151.6859,151.6859,151.1896,151.2782,10152.0
2020-05-29 13:40:00,170.66,170.96,170.63,170.85,8341.0,151.2427,151.5086,151.2162,151.4111,8341.0
2020-05-29 13:50:00,170.69,170.97,170.6,170.78,8543.0,151.2693,151.5175,151.1896,151.3491,8543.0
2020-05-29 14:00:00,170.73,171.59,170.51,171.54,13426.0,151.3048,152.0669,151.1098,152.0226,13426.0
2020-05-29 14:10:00,171.58,171.74,171.28,171.52,5330.0,152.0581,152.1999,151.7922,152.0049,5330.0
2020-05-29 14:20:00,171.57,171.98,171.48,171.8,7074.0,152.0492,152.4126,151.9694,152.253,7074.0
2020-05-29 14:30:00,171.8,171.87,171.45,171.45,12497.0,152.253,152.3151,151.9429,151.9429,12497.0
2020-05-29 14:40:00,171.44,171.68,170.84,170.95,13694.0,151.934,152.1467,151.4023,151.4997,13694.0
2020-05-29 14:50:00,170.83,172.42,170.27,172.42,28675.0,151.3934,152.8025,150.8971,152.8025,28675.0
2020-05-29 15:00:00,172.52,173.22,172.52,173.0,9821.0,152.8911,153.5115,152.8911,153.3165,9821.0
2020-05-29 15:10:00,173.03,173.21,172.8,173.04,17234.0,153.3431,153.5026,153.1393,153.3519,17234.0
2020-05-29 15:20:00,173.06,173.35,172.38,172.57,12822.0,153.3697,153.6267,152.767,152.9354,12822.0
2020-05-29 15:30:00,172.6,172.86,172.12,172.58,21716.0,152.962,153.1924,152.5366,152.9443,21716.0
2020-05-29 15:40:00,172.52,172.6,172.0,172.12,28379.0,152.8911,152.962,152.4303,152.5366,28379.0
2020-05-29 15:50:00,172.05,173.52,171.93,172.31,126173.0,152.4746,153.7773,152.3682,152.705,126173.0
2020-06-01 09:30:00,172.94,173.13,171.79,172.52,29336.0,153.2633,153.4317,152.2442,152.8911,29336.0
2020-06-01 09:40:00,172.71,173.23,172.43,173.23,11875.0,153.0595,153.5203,152.8114,153.5203,11875.0
2020-06-01 09:50:00,173.45,173.56,173.1,173.5,15057.0,153.7153,153.8128,153.4051,153.7596,15057.0
2020-06-01 10:00:00,173.39,173.97,173.28,173.58,12566.0,153.6621,154.1761,153.5646,153.8305,12566.0
2020-06-01 10:10:00,173.61,173.84,173.02,173.31,22859.0,153.8571,154.0609,153.3342,153.5912,22859.0
2020-06-01 10:20:00,173.43,174.1,173.29,173.51,21225.0,153.6976,154.2913,153.5735,153.7685,21225.0
2020-06-01 10:30:00,173.49,173.81,173.47,173.76,7898.0,153.7507,154.0343,153.733,153.99,7898.0
2020-06-01 10:40:00,173.69,173.75,173.33,173.37,12276.0,153.928,153.9812,153.609,153.6444,12276.0
2020-06-01 10:50:00,173.29,173.53,173.17,173.19,6006.0,153.5735,153.7862,153.4672,153.4849,6006.0
2020-06-01 11:00:00,173.28,173.3,172.81,172.96,3850.0,153.5646,153.5824,153.1481,153.2811,3850.0
2020-06-01 11:10:00,172.87,173.03,172.73,172.84,4415.0,153.2013,153.3431,153.0772,153.1747,4415.0
2020-06-01 11:20:00,172.88,172.97,172.58,172.81,5598.0,153.2102,153.2899,152.9443,153.1481,5598.0
2020-06-01 11:30:00,172.81,173.12,172.65,173.12,8375.0,153.1481,153.4228,153.0063,153.4228,8375.0
2020-06-01 11:40:00,173.2,173.26,173.04,173.13,2288.0,153.4937,153.5469,153.3519,153.4317,2288.0
2020-06-01 11:50:00,173.16,173.16,172.95,173.05,3998.0,153.4583,153.4583,153.2722,153.3608,3998.0
2020-06-01 12:00:00,173.02,173.37,172.86,173.3,3422.0,153.3342,153.6444,153.1924,153.5824,3422.0
2020-06-01 12:10:00,173.28,173.58,173.15,173.43,4968.0,153.5646,153.8305,153.4494,153.6976,4968.0
2020-06-01 12:20:00,173.4,173.41,173.18,173.18,3924.0,153.671,153.6799,153.476,153.476,3924.0
2020-06-01 12:30:00,173.23,173.34,173.2,173.24,2701.0,153.5203,153.6178,153.4937,153.5292,2701.0
2020-06-01 12:40:00,173.23,173.24,173.02,173.18,3559.0,153.5203,153.5292,153.3342,153.476,3559.0
2020-06-01 12:50:00,173.15,173.33,173.14,173.23,4425.0,153.4494,153.609,153.4406,153.5203,4425.0
2020-06-01 13:00:00,173.34,173.67,173.27,173.39,5504.0,153.6178,153.9103,153.5558,153.6621,5504.0
2020-06-01 13:10:00,173.33,173.48,173.25,173.35,4199.0,153.609,153.7419,153.5381,153.6267,4199.0
2020-06-01 13:20:00,173.34,173.53,173.29,173.43,4023.0,153.6178,153.7862,153.5735,153.6976,4023.0
2020-06-01 13:30:00,173.45,173.55,173.31,173.52,7329.0,153.7153,153.8039,153.5912,153.7773,7329.0
2020-06-01 13:40:00,173.41,173.67,173.41,173.47,8354.0,153.6799,153.9103,153.6799,153.733,8354.0
2020-06-01 13:50:00,173.48,173.52,172.9,172.96,6869.0,153.7419,153.7773,153.2279,153.2811,6869.0
2020-06-01 14:00:00,172.96,173.03,172.59,172.63,8066.0,153.2811,153.3431,152.9531,152.9886,8066.0
2020-06-01 14:10:00,172.53,172.61,172.2,172.24,10294.0,152.9,152.9709,152.6075,152.643,10294.0
2020-06-01 14:20:00,172.21,172.21,171.55,171.55,15722.0,152.6164,152.6164,152.0315,152.0315,15722.0
2020-06-01 14:30:00,171.55,171.73,171.37,171.52,16230.0,152.0315,152.191,151.872,152.0049,16230.0
2020-06-01 14:40:00,171.46,171.59,171.31,171.57,14060.0,151.9517,152.0669,151.8188,152.0492,14060.0
2020-06-01 14:50:00,171.57,171.62,171.38,171.41,12938.0,152.0492,152.0935,151.8808,151.9074,12938.0
2020-06-01 15:00:00,171.45,171.6,171.16,171.23,15691.0,151.9429,152.0758,151.6859,151.7479,15691.0
2020-06-01 15:10:00,171.25,171.39,170.99,171.06,12873.0,151.7656,151.8897,151.5352,151.5972,12873.0
2020-06-01 15:20:00,171.11,171.46,171.1,171.22,15580.0,151.6415,151.9517,151.6327,151.739,15580.0
2020-06-01 15:30:00,171.22,171.64,171.12,171.4,23118.0,151.739,152.1112,151.6504,151.8985,23118.0
2020-06-01 15:40:00,171.38,171.58,171.13,171.14,27838.0,151.8808,152.0581,151.6593,151.6681,27838.0
2020-06-01 15:50:00,171.1,171.55,171.08,171.13,65675.0,151.6327,152.0315,151.615,151.6593,65675.0
2020-06-02 09:30:00,172.21,173.3,172.21,173.13,34299.0,152.6164,153.5824,152.6164,153.4317,34299.0
2020-06-02 09:40:00,173.02,173.43,172.28,172.94,8051.0,153.3342,153.6976,152.6784,153.2633,8051.0
2020-06-02 09:50:00,173.01,173.02,172.64,172.67,12444.0,153.3254,153.3342,152.9975,153.024,12444.0
2020-06-02 10:00:00,172.73,172.8,172.11,172.17,32583.0,153.0772,153.1393,152.5278,152.5809,32583.0
2020-06-02 10:10:00,172.11,172.37,172.1,172.22,10341.0,152.5278,152.7582,152.5189,152.6252,10341.0
2020-06-02 10:20:00,172.2,172.6,172.19,172.6,10418.0,152.6075,152.962,152.5987,152.962,10418.0
2020-06-02 10:30:00,172.63,172.8,172.46,172.49,12357.0,152.9886,153.1393,152.8379,152.8645,12357.0
2020-06-02 10:40:00,172.45,172.52,171.96,171.96,17459.0,152.8291,152.8911,152.3948,152.3948,17459.0
2020-06-02 10:50:00,171.93,172.26,171.83,172.06,16013.0,152.3682,152.6607,152.2796,152.4835,16013.0
2020-06-02 11:00:00,172.05,172.12,171.43,171.45,18649.0,152.4746,152.5366,151.9251,151.9429,18649.0
2020-06-02 11:10:00,171.48,171.95,171.33,171.6,24738.0,151.9694,152.386,151.8365,152.0758,24738.0
2020-06-02 11:20:00,171.59,171.76,171.46,171.5,27182.0,152.0669,152.2176,151.9517,151.9872,27182.0
2020-06-02 11:30:00,171.48,171.85,171.42,171.78,23192.0,151.9694,152.2973,151.9163,152.2353,23192.0
2020-06-02 11:40:00,171.79,171.84,171.49,171.7,16235.0,152.2442,152.2885,151.9783,152.1644,16235.0
2020-06-02 11:50:00,171.61,171.67,171.15,171.19,10139.0,152.0847,152.1378,151.677,151.7124,10139.0
2020-06-02 12:00:00,171.18,171.55,171.09,171.49,15055.0,151.7036,152.0315,151.6238,151.9783,15055.0
2020-06-02 12:10:00,171.49,171.57,171.37,171.43,13387.0,151.9783,152.0492,151.872,151.9251,13387.0
2020-06-02 12:20:00,171.4,171.51,171.3,171.41,9701.0,151.8985,151.996,151.8099,151.9074,9701.0
2020-06-02 12:30:00,171.41,171.63,171.39,171.46,33230.0,151.9074,152.1024,151.8897,151.9517,33230.0
2020-06-02 12:40:00,171.47,171.55,171.3,171.41,7372.0,151.9606,152.0315,151.8099,151.9074,7372.0
2020-06-02 12:50:00,171.41,171.52,171.22,171.22,11864.0,151.9074,152.0049,151.739,151.739,11864.0
2020-06-02 13:00:00,171.25,171.29,171.17,171.22,10317.0,151.7656,151.8011,151.6947,151.739,10317.0
2020-06-02 13:10:00,171.22,171.57,171.2,171.5,22399.0,151.739,152.0492,151.7213,151.9872,22399.0
2020-06-02 13:20:00,171.48,171.52,171.23,171.28,8937.0,151.9694,152.0049,151.7479,151.7922,8937.0
2020-06-02 13:30:00,171.28,171.47,171.18,171.33,10314.0,151.7922,151.9606,151.7036,151.8365,10314.0
2020-06-02 13:40:00,171.33,171.44,171.19,171.35,9393.0,151.8365,151.934,151.7124,151.8542,9393.0
2020-06-02 13:50:00,171.38,171.66,171.34,171.57,10777.0,151.8808,152.129,151.8454,152.0492,10777.0
2020-06-02 14:00:00,171.53,171.64,171.28,171.48,8574.0,152.0138,152.1112,151.7922,151.9694,8574.0
2020-06-02 14:10:00,171.48,171.69,171.41,171.69,4387.0,151.9694,152.1555,151.9074,152.1555,4387.0
2020-06-02 14:20:00,171.74,171.74,171.29,171.29,8376.0,152.1999,152.1999,151.8011,151.8011,8376.0
2020-06-02 14:30:00,171.2,171.39,171.09,171.26,10044.0,151.7213,151.8897,151.6238,151.7745,10044.0
2020-06-02 14:40:00,171.37,171.52,171.29,171.48,4242.0,151.872,152.0049,151.8011,151.9694,4242.0
2020-06-02 14:50:00,171.57,171.69,171.36,171.6,10433.0,152.0492,152.1555,151.8631,152.0758,10433.0
2020-06-02 15:00:00,171.59,171.65,171.39,171.39,13899.0,152.0669,152.1201,151.8897,151.8897,13899.0
2020-06-02 15:10:00,171.32,171.7,171.31,171.46,22405.0,151.8276,152.1644,151.8188,151.9517,22405.0
2020-06-02 15:20:00,171.44,171.54,171.23,171.53,10403.0,151.934,152.0226,151.7479,152.0138,10403.0
2020-06-02 15:30:00,171.51,171.58,171.29,171.45,24196.0,151.996,152.0581,151.8011,151.9429,24196.0
2020-06-02 15:40:00,171.49,171.84,171.43,171.77,26375.0,151.9783,152.2885,151.9251,152.2264,26375.0
2020-06-02 15:50:00,171.93,172.29,171.77,172.17,46826.0,152.3682,152.6873,152.2264,152.5809,46826.0
2020-06-03 09:30:00,173.63,175.96,173.32,175.47,52902.0,153.8748,155.9397,153.6001,155.5055,52902.0
2020-06-03 09:40:00,175.49,175.68,175.01,175.44,17020.0,155.5232,155.6916,155.0978,155.4789,17020.0
2020-06-03 09:50:00,175.33,175.59,174.77,174.91,14340.0,155.3814,155.6118,154.8851,155.0092,14340.0
2020-06-03 10:00:00,174.83,175.52,174.8,175.26,22699.0,154.9383,155.5498,154.9117,155.3194,22699.0
2020-06-03 10:10:00,175.25,175.92,175.2,175.76,21299.0,155.3105,155.9043,155.2662,155.7625,21299.0
2020-06-03 10:20:00,175.8,176.03,175.66,175.98,20725.0,155.7979,156.0018,155.6739,155.9574,20725.0
2020-06-03 10:30:00,175.96,176.38,175.96,176.34,10190.0,155.9397,156.3119,155.9397,156.2765,10190.0
2020-06-03 10:40:00,176.42,176.69,176.34,176.64,5451.0,156.3474,156.5867,156.2765,156.5424,5451.0
2020-06-03 10:50:00,176.49,176.85,176.48,176.73,7197.0,156.4094,156.7285,156.4006,156.6221,7197.0
2020-06-03 11:00:00,176.83,177.17,176.79,177.16,8476.0,156.7107,157.012,156.6753,157.0032,8476.0
2020-06-03 11:10:00,177.12,177.16,176.61,176.68,6001.0,156.9677,157.0032,156.5158,156.5778,6001.0
2020-06-03 11:20:00,176.64,176.67,176.08,176.23,9085.0,156.5424,156.5689,156.0461,156.179,9085.0
2020-06-03 11:30:00,176.38,176.57,176.28,176.38,7285.0,156.3119,156.4803,156.2233,156.3119,7285.0
2020-06-03 11:40:00,176.42,176.63,176.23,176.55,7521.0,156.3474,156.5335,156.179,156.4626,7521.0
2020-06-03 11:50:00,176.56,176.6,176.38,176.57,6271.0,156.4715,156.5069,156.3119,156.4803,6271.0
2020-06-03 12:00:00,176.57,176.97,176.51,176.82,6541.0,156.4803,156.8348,156.4271,156.7019,6541.0
2020-06-03 12:10:00,176.9,177.3,176.86,177.27,25761.0,156.7728,157.1273,156.7373,157.1007,25761.0
2020-06-03 12:20:00,177.31,177.69,177.2,177.69,16029.0,157.1361,157.4729,157.0386,157.4729,16029.0
2020-06-03 12:30:00,177.72,177.97,177.71,177.86,10805.0,157.4995,157.721,157.4906,157.6235,10805.0
2020-06-03 12:40:00,177.93,177.98,177.54,177.81,34052.0,157.6856,157.7299,157.34,157.5792,34052.0
2020-06-03 12:50:00,177.84,178.02,177.67,177.77,11847.0,157.6058,157.7653,157.4552,157.5438,11847.0
2020-06-03 13:00:00,177.93,177.96,177.69,177.8,11666.0,157.6856,157.7122,157.4729,157.5704,11666.0
2020-06-03 13:10:00,177.79,177.9,177.7,177.73,7359.0,157.5615,157.659,157.4817,157.5083,7359.0
2020-06-03 13:20:00,177.75,177.95,177.72,177.86,9460.0,157.5261,157.7033,157.4995,157.6235,9460.0
2020-06-03 13:30:00,177.86,177.86,177.64,177.64,7961.0,157.6235,157.6235,157.4286,157.4286,7961.0
2020-06-03 13:40:00,177.6,177.92,177.6,177.68,9429.0,157.3931,157.6767,157.3931,157.464,9429.0
2020-06-03 13:50:00,177.7,177.72,177.34,177.38,9318.0,157.4817,157.4995,157.1627,157.1982,9318.0
2020-06-03 14:00:00,177.39,177.75,177.39,177.43,10220.0,157.207,157.5261,157.207,157.2425,10220.0
2020-06-03 14:10:00,177.38,177.7,177.35,177.65,16039.0,157.1982,157.4817,157.1716,157.4374,16039.0
2020-06-03 14:20:00,177.56,177.77,177.55,177.63,7325.0,157.3577,157.5438,157.3488,157.4197,7325.0
2020-06-03 14:30:00,177.65,177.99,177.54,177.85,11285.0,157.4374,157.7388,157.34,157.6147,11285.0
2020-06-03 14:40:00,177.77,178.08,177.52,178.0,19485.0,157.5438,157.8185,157.3222,157.7476,19485.0
2020-06-03 14:50:00,178.08,178.16,177.95,177.98,22545.0,157.8185,157.8894,157.7033,157.7299,22545.0
2020-06-03 15:00:00,178.0,178.19,177.99,178.16,8330.0,157.7476,157.916,157.7388,157.8894,8330.0
2020-06-03 15:10:00,178.2,178.21,177.99,178.13,10291.0,157.9249,157.9337,157.7388,157.8628,10291.0
2020-06-03 15:20:00,178.12,178.42,177.99,178.31,10711.0,157.854,158.1198,157.7388,158.0223,10711.0
2020-06-03 15:30:00,178.3,178.55,178.17,178.54,23396.0,158.0135,158.235,157.8983,158.2262,23396.0
2020-06-03 15:40:00,178.53,178.89,178.48,178.76,38837.0,158.2173,158.5364,158.173,158.4211,38837.0
2020-06-03 15:50:00,178.82,178.83,178.12,178.46,91390.0,158.4743,158.4832,157.854,158.1553,91390.0
2020-06-04 09:30:00,176.52,177.92,175.97,177.53,35685.0,156.436,157.6767,155.9486,157.3311,35685.0
2020-06-04 09:40:00,176.74,177.63,176.71,177.01,3947.0,156.631,157.4197,156.6044,156.8703,3947.0
2020-06-04 09:50:00,177.18,177.56,177.17,177.38,7406.0,157.0209,157.3577,157.012,157.1982,7406.0
2020-06-04 10:00:00,177.48,178.52,177.46,177.85,25676.0,157.2868,158.2084,157.2691,157.6147,25676.0
2020-06-04 10:10:00,177.86,178.02,177.6,177.86,8793.0,157.6235,157.7653,157.3931,157.6235,8793.0
2020-06-04 10:20:00,177.86,177.93,177.26,177.77,12191.0,157.6235,157.6856,157.0918,157.5438,12191.0
2020-06-04 10:30:00,178.01,178.41,177.92,178.32,9848.0,157.7565,158.111,157.6767,158.0312,9848.0
2020-06-04 10:40:00,178.46,178.97,178.3,178.93,9104.0,158.1553,158.6072,158.0135,158.5718,9104.0
2020-06-04 10:50:00,178.77,178.85,178.49,178.63,8534.0,158.43,158.5009,158.1819,158.3059,8534.0
2020-06-04 11:00:00,178.73,178.73,177.59,177.59,32628.0,158.3946,158.3946,157.3843,157.3843,32628.0
2020-06-04 11:10:00,177.69,177.9,177.48,177.71,8788.0,157.4729,157.659,157.2868,157.4906,8788.0
2020-06-04 11:20:00,177.7,178.29,177.58,177.9,5670.0,157.4817,158.0046,157.3754,157.659,5670.0
2020-06-04 11:30:00,177.98,178.0,177.3,177.4,7724.0,157.7299,157.7476,157.1273,157.2159,7724.0
2020-06-04 11:40:00,177.38,177.48,177.27,177.4,6260.0,157.1982,157.2868,157.1007,157.2159,6260.0
2020-06-04 11:50:00,177.32,177.96,177.27,177.74,6569.0,157.145,157.7122,157.1007,157.5172,6569.0
2020-06-04 12:00:00,177.7,177.91,177.57,177.66,11508.0,157.4817,157.6679,157.3665,157.4463,11508.0
2020-06-04 12:10:00,177.69,177.71,177.02,177.37,12668.0,157.4729,157.4906,156.8791,157.1893,12668.0
2020-06-04 12:20:00,177.39,177.45,177.12,177.19,6987.0,157.207,157.2602,156.9677,157.0298,6987.0
2020-06-04 12:30:00,177.15,177.2,176.81,177.15,4777.0,156.9943,157.0386,156.693,156.9943,4777.0
2020-06-04 12:40:00,177.11,177.19,176.97,176.99,8428.0,156.9589,157.0298,156.8348,156.8525,8428.0
2020-06-04 12:50:00,177.1,177.35,177.01,177.29,7311.0,156.95,157.1716,156.8703,157.1184,7311.0
2020-06-04 13:00:00,177.18,177.18,176.83,177.16,5341.0,157.0209,157.0209,156.7107,157.0032,5341.0
2020-06-04 13:10:00,177.07,177.18,177.04,177.11,5189.0,156.9234,157.0209,156.8968,156.9589,5189.0
2020-06-04 13:20:00,177.07,177.11,176.67,176.94,13610.0,156.9234,156.9589,156.5689,156.8082,13610.0
2020-06-04 13:30:00,176.95,177.37,176.95,177.33,8200.0,156.8171,157.1893,156.8171,157.1538,8200.0
2020-06-04 13:40:00,177.33,178.06,177.33,177.85,6696.0,157.1538,157.8008,157.1538,157.6147,6696.0
2020-06-04 13:50:00,177.87,177.94,177.62,177.87,7892.0,157.6324,157.6944,157.4108,157.6324,7892.0
2020-06-04 14:00:00,177.78,177.83,177.36,177.43,11049.0,157.5526,157.597,157.1804,157.2425,11049.0
2020-06-04 14:10:00,177.4,177.91,177.33,177.88,8050.0,157.2159,157.6679,157.1538,157.6413,8050.0
2020-06-04 14:20:00,177.84,177.87,177.59,177.65,9811.0,157.6058,157.6324,157.3843,157.4374,9811.0
2020-06-04 14:30:00,177.77,177.84,177.35,177.81,11544.0,157.5438,157.6058,157.1716,157.5792,11544.0
2020-06-04 14:40:00,177.78,177.88,177.24,177.6,29842.0,157.5526,157.6413,157.0741,157.3931,29842.0
2020-06-04 14:50:00,177.58,177.66,177.17,177.25,13294.0,157.3754,157.4463,157.012,157.0829,13294.0
2020-06-04 15:00:00,177.27,177.61,177.27,177.53,10108.0,157.1007,157.402,157.1007,157.3311,10108.0
2020-06-04 15:10:00,177.52,177.58,177.01,177.38,11956.0,157.3222,157.3754,156.8703,157.1982,11956.0
2020-06-04 15:20:00,177.33,177.65,177.19,177.64,8650.0,157.1538,157.4374,157.0298,157.4286,8650.0
2020-06-04 15:30:00,177.68,178.19,177.65,177.66,18923.0,157.464,157.916,157.4374,157.4463,18923.0
2020-06-04 15:40:00,177.59,177.99,177.58,177.92,15992.0,157.3843,157.7388,157.3754,157.6767,15992.0
2020-06-04 15:50:00,178.0,178.72,177.64,178.64,59804.0,157.7476,158.3857,157.4286,158.3148,59804.0
2020-06-05 09:30:00,184.65,184.72,182.27,183.27,86709.0,163.641,163.703,161.5318,162.418,86709.0
2020-06-05 09:40:00,182.95,183.27,181.2,181.34,20028.0,162.1344,162.418,160.5835,160.7076,20028.0
2020-06-05 09:50:00,181.38,181.81,181.14,181.19,35051.0,160.743,161.1241,160.5304,160.5747,35051.0
2020-06-05 10:00:00,181.29,182.47,180.97,182.03,40601.0,160.6633,161.709,160.3797,161.3191,40601.0
2020-06-05 10:10:00,182.06,182.89,181.81,182.87,22721.0,161.3457,162.0812,161.1241,162.0635,22721.0
2020-06-05 10:20:00,182.91,183.65,182.91,183.39,23305.0,162.099,162.7548,162.099,162.5244,23305.0
2020-06-05 10:30:00,183.39,183.55,183.17,183.29,17091.0,162.5244,162.6661,162.3294,162.4357,17091.0
2020-06-05 10:40:00,183.3,183.64,183.08,183.48,18267.0,162.4446,162.7459,162.2496,162.6041,18267.0
2020-06-05 10:50:00,183.52,183.73,183.35,183.69,26079.0,162.6396,162.8257,162.4889,162.7902,26079.0
2020-06-05 11:00:00,183.75,183.75,183.13,183.13,28228.0,162.8434,162.8434,162.2939,162.2939,28228.0
2020-06-05 11:10:00,183.23,183.24,182.87,182.97,12151.0,162.3826,162.3914,162.0635,162.1521,12151.0
2020-06-05 11:20:00,183.04,183.66,182.95,183.6,13448.0,162.2142,162.7636,162.1344,162.7105,13448.0
2020-06-05 11:30:00,183.57,184.56,183.4,183.4,16028.0,162.6839,163.5612,162.5332,162.5332,16028.0
2020-06-05 11:40:00,183.43,183.58,183.16,183.37,11648.0,162.5598,162.6927,162.3205,162.5066,11648.0
2020-06-05 11:50:00,183.38,183.77,183.21,183.36,14769.0,162.5155,162.8611,162.3648,162.4978,14769.0
2020-06-05 12:00:00,183.35,183.57,183.2,183.38,14198.0,162.4889,162.6839,162.356,162.5155,14198.0
2020-06-05 12:10:00,183.5,183.53,182.94,183.3,61171.0,162.6218,162.6484,162.1256,162.4446,61171.0
2020-06-05 12:20:00,183.26,183.48,183.23,183.29,20421.0,162.4091,162.6041,162.3826,162.4357,20421.0
2020-06-05 12:30:00,183.37,183.52,183.31,183.44,9224.0,162.5066,162.6396,162.4535,162.5687,9224.0
2020-06-05 12:40:00,183.43,183.43,183.23,183.34,17312.0,162.5598,162.5598,162.3826,162.48,17312.0
2020-06-05 12:50:00,183.32,183.43,183.2,183.36,11146.0,162.4623,162.5598,162.356,162.4978,11146.0
2020-06-05 13:00:00,183.37,183.43,183.14,183.3,40790.0,162.5066,162.5598,162.3028,162.4446,40790.0
2020-06-05 13:10:00,183.3,183.34,182.15,182.3,22036.0,162.4446,162.48,161.4254,161.5584,22036.0
2020-06-05 13:20:00,182.42,183.03,182.42,183.02,12007.0,161.6647,162.2053,161.6647,162.1965,12007.0
2020-06-05 13:30:00,183.05,183.08,182.68,182.72,13938.0,162.223,162.2496,161.8951,161.9306,13938.0
2020-06-05 13:40:00,182.72,182.88,182.68,182.77,12639.0,161.9306,162.0724,161.8951,161.9749,12639.0
2020-06-05 13:50:00,182.82,183.26,182.76,183.03,12721.0,162.0192,162.4091,161.966,162.2053,12721.0
2020-06-05 14:00:00,183.09,183.73,183.08,183.33,19115.0,162.2585,162.8257,162.2496,162.4712,19115.0
2020-06-05 14:10:00,183.38,183.83,183.33,183.81,35684.0,162.5155,162.9143,162.4712,162.8966,35684.0
2020-06-05 14:20:00,183.83,183.99,183.49,183.94,16574.0,162.9143,163.0561,162.613,163.0118,16574.0
2020-06-05 14:30:00,184.04,184.12,183.2,183.8,52890.0,163.1004,163.1713,162.356,162.8877,52890.0
2020-06-05 14:40:00,183.89,184.29,183.82,184.06,28621.0,162.9675,163.322,162.9054,163.1181,28621.0
2020-06-05 14:50:00,184.05,184.1,183.41,183.53,8936.0,163.1093,163.1536,162.5421,162.6484,8936.0
2020-06-05 15:00:00,183.61,183.67,183.08,183.16,20266.0,162.7193,162.7725,162.2496,162.3205,20266.0
2020-06-05 15:10:00,183.15,183.15,182.69,182.93,11539.0,162.3117,162.3117,161.904,162.1167,11539.0
2020-06-05 15:20:00,182.86,183.35,182.68,183.29,13123.0,162.0547,162.4889,161.8951,162.4357,13123.0
2020-06-05 15:30:00,183.31,183.31,182.62,182.83,28542.0,162.4535,162.4535,161.842,162.0281,28542.0
2020-06-05 15:40:00,182.77,182.92,182.27,182.54,57038.0,161.9749,162.1078,161.5318,161.7711,57038.0
2020-06-05 15:50:00,182.51,183.05,181.94,182.76,144421.0,161.7445,162.223,161.2393,161.966,144421.0
2020-06-08 09:30:00,182.0,184.15,180.84,183.24,45181.0,161.2925,163.1979,160.2645,162.3914,45181.0
2020-06-08 09:40:00,183.07,184.42,182.75,183.73,16322.0,162.2408,163.4372,161.9572,162.8257,16322.0
2020-06-08 09:50:00,183.66,183.66,182.75,183.0,12130.0,162.7636,162.7636,161.9572,162.1787,12130.0
2020-06-08 10:00:00,183.03,183.16,182.41,182.64,13301.0,162.2053,162.3205,161.6559,161.8597,13301.0
2020-06-08 10:10:00,182.43,182.6,181.89,181.89,10120.0,161.6736,161.8242,161.195,161.195,10120.0
2020-06-08 10:20:00,181.89,182.04,181.27,181.27,16077.0,161.195,161.328,160.6456,160.6456,16077.0
2020-06-08 10:30:00,181.32,181.37,181.02,181.15,13021.0,160.6899,160.7342,160.424,160.5392,13021.0
2020-06-08 10:40:00,181.12,181.88,180.96,181.77,13703.0,160.5126,161.1862,160.3708,161.0887,13703.0
2020-06-08 10:50:00,181.78,181.92,181.56,181.62,12254.0,161.0975,161.2216,160.9026,160.9557,12254.0
2020-06-08 11:00:00,181.51,181.69,181.13,181.31,16629.0,160.8583,161.0178,160.5215,160.681,16629.0
2020-06-08 11:10:00,181.36,181.78,181.36,181.58,9766.0,160.7253,161.0975,160.7253,160.9203,9766.0
2020-06-08 11:20:00,181.5,181.5,181.06,181.3,8409.0,160.8494,160.8494,160.4595,160.6721,8409.0
2020-06-08 11:30:00,181.21,181.35,180.58,180.75,10894.0,160.5924,160.7165,160.0341,160.1847,10894.0
2020-06-08 11:40:00,180.68,181.2,180.62,181.2,11230.0,160.1227,160.5835,160.0695,160.5835,11230.0
2020-06-08 11:50:00,181.26,181.48,180.81,181.01,26870.0,160.6367,160.8317,160.2379,160.4151,26870.0
2020-06-08 12:00:00,181.0,181.0,180.44,180.44,12814.0,160.4063,160.4063,159.91,159.91,12814.0
2020-06-08 12:10:00,180.48,180.73,180.16,180.31,17609.0,159.9454,160.167,159.6619,159.7948,17609.0
2020-06-08 12:20:00,180.39,180.54,180.22,180.29,12776.0,159.8657,159.9986,159.715,159.7771,12776.0
2020-06-08 12:30:00,180.26,180.4,180.05,180.05,10545.0,159.7505,159.8745,159.5644,159.5644,10545.0
2020-06-08 12:40:00,180.08,180.17,179.59,179.61,9822.0,159.591,159.6707,159.1567,159.1744,9822.0
2020-06-08 12:50:00,179.49,179.83,179.47,179.47,12891.0,159.0681,159.3694,159.0504,159.0504,12891.0
2020-06-08 13:00:00,179.51,179.87,179.4,179.87,11123.0,159.0858,159.4048,158.9883,159.4048,11123.0
2020-06-08 13:10:00,179.8,179.98,179.53,179.53,9339.0,159.3428,159.5023,159.1035,159.1035,9339.0
2020-06-08 13:20:00,179.59,179.59,179.19,179.26,17780.0,159.1567,159.1567,158.8022,158.8643,17780.0
2020-06-08 13:30:00,179.21,179.74,178.8,179.55,20850.0,158.8199,159.2896,158.4566,159.1213,20850.0
2020-06-08 13:40:00,179.46,179.52,179.22,179.25,11783.0,159.0415,159.0947,158.8288,158.8554,11783.0
2020-06-08 13:50:00,179.25,179.51,179.25,179.26,12779.0,158.8554,159.0858,158.8554,158.8643,12779.0
2020-06-08 14:00:00,179.19,179.49,179.0,179.0,12493.0,158.8022,159.0681,158.6338,158.6338,12493.0
2020-06-08 14:10:00,178.93,179.33,178.86,179.06,25129.0,158.5718,158.9263,158.5098,158.687,25129.0
2020-06-08 14:20:00,179.06,179.37,179.04,179.31,13095.0,158.687,158.9617,158.6693,158.9086,13095.0
2020-06-08 14:30:00,179.2,179.55,179.15,179.52,7899.0,158.8111,159.1213,158.7668,159.0947,7899.0
2020-06-08 14:40:00,179.58,179.73,179.41,179.5,7711.0,159.1478,159.2808,158.9972,159.0769,7711.0
2020-06-08 14:50:00,179.51,179.71,179.34,179.68,9423.0,159.0858,159.2631,158.9352,159.2365,9423.0
2020-06-08 15:00:00,179.64,179.8,179.47,179.66,11913.0,159.201,159.3428,159.0504,159.2187,11913.0
2020-06-08 15:10:00,179.66,180.05,179.65,179.89,12090.0,159.2187,159.5644,159.2099,159.4226,12090.0
2020-06-08 15:20:00,179.93,180.0,179.66,179.7,14636.0,159.458,159.5201,159.2187,159.2542,14636.0
2020-06-08 15:30:00,179.69,179.82,179.45,179.59,21386.0,159.2453,159.3605,159.0326,159.1567,21386.0
2020-06-08 15:40:00,179.6,179.96,179.52,179.86,26821.0,159.1656,159.4846,159.0947,159.396,26821.0
2020-06-08 15:50:00,179.95,180.72,179.71,180.18,81872.0,159.4757,160.1581,159.2631,159.6796,81872.0
2020-06-09 09:30:00,177.84,178.74,176.76,178.42,15875.0,157.6058,158.4034,156.6487,158.1198,15875.0
2020-06-09 09:40:00,178.36,179.59,178.26,179.29,26372.0,158.0667,159.1567,157.978,158.8908,26372.0
2020-06-09 09:50:00,179.25,179.37,178.06,178.06,12617.0,158.8554,158.9617,157.8008,157.8008,12617.0
2020-06-09 10:00:00,178.2,178.95,178.14,178.59,17363.0,157.9249,158.5895,157.8717,158.2705,17363.0
2020-06-09 10:10:00,178.65,178.87,178.27,178.81,10121.0,158.3237,158.5186,157.9869,158.4655,10121.0
2020-06-09 10:20:00,178.88,179.09,178.6,178.67,15167.0,158.5275,158.7136,158.2793,158.3414,15167.0
2020-06-09 10:30:00,178.66,178.75,178.28,178.49,6725.0,158.3325,158.4123,157.9958,158.1819,6725.0
2020-06-09 10:40:00,178.49,179.06,178.44,179.06,9915.0,158.1819,158.687,158.1376,158.687,9915.0
2020-06-09 10:50:00,179.13,179.18,178.56,178.69,16800.0,158.749,158.7934,158.2439,158.3591,16800.0
2020-06-09 11:00:00,178.52,178.75,178.18,178.25,19951.0,158.2084,158.4123,157.9071,157.9692,19951.0
2020-06-09 11:10:00,178.33,178.35,177.91,178.18,15382.0,158.0401,158.0578,157.6679,157.9071,15382.0
2020-06-09 11:20:00,178.17,178.37,177.92,178.03,13847.0,157.8983,158.0755,157.6767,157.7742,13847.0
2020-06-09 11:30:00,177.96,177.99,177.65,177.66,6643.0,157.7122,157.7388,157.4374,157.4463,6643.0
2020-06-09 11:40:00,177.65,177.79,177.49,177.53,8516.0,157.4374,157.5615,157.2956,157.3311,8516.0
2020-06-09 11:50:00,177.52,177.56,177.34,177.46,6831.0,157.3222,157.3577,157.1627,157.2691,6831.0
2020-06-09 12:00:00,177.41,177.53,177.04,177.31,11551.0,157.2247,157.3311,156.8968,157.1361,11551.0
2020-06-09 12:10:00,177.31,177.6,177.28,177.47,11438.0,157.1361,157.3931,157.1095,157.2779,11438.0
2020-06-09 12:20:00,177.41,177.81,177.4,177.69,6674.0,157.2247,157.5792,157.2159,157.4729,6674.0
2020-06-09 12:30:00,177.71,177.72,177.42,177.55,8095.0,157.4906,157.4995,157.2336,157.3488,8095.0
2020-06-09 12:40:00,177.47,177.54,177.31,177.36,6352.0,157.2779,157.34,157.1361,157.1804,6352.0
2020-06-09 12:50:00,177.38,177.66,177.26,177.58,5743.0,157.1982,157.4463,157.0918,157.3754,5743.0
2020-06-09 13:00:00,177.61,177.67,177.48,177.52,16163.0,157.402,157.4552,157.2868,157.3222,16163.0
2020-06-09 13:10:00,177.55,177.73,177.33,177.35,11061.0,157.3488,157.5083,157.1538,157.1716,11061.0
2020-06-09 13:20:00,177.35,177.66,177.16,177.61,13632.0,157.1716,157.4463,157.0032,157.402,13632.0
2020-06-09 13:30:00,177.61,177.61,177.38,177.38,5600.0,157.402,157.402,157.1982,157.1982,5600.0
2020-06-09 13:40:00,177.38,177.87,177.38,177.81,13960.0,157.1982,157.6324,157.1982,157.5792,13960.0
2020-06-09 13:50:00,177.8,177.94,177.55,177.62,6235.0,157.5704,157.6944,157.3488,157.4108,6235.0
2020-06-09 14:00:00,177.71,177.82,177.22,177.22,8109.0,157.4906,157.5881,157.0564,157.0564,8109.0
2020-06-09 14:10:00,177.27,177.77,177.26,177.55,8722.0,157.1007,157.5438,157.0918,157.3488,8722.0
2020-06-09 14:20:00,177.64,177.78,177.52,177.62,6957.0,157.4286,157.5526,157.3222,157.4108,6957.0
2020-06-09 14:30:00,177.7,178.01,177.63,177.99,10566.0,157.4817,157.7565,157.4197,157.7388,10566.0
2020-06-09 14:40:00,178.03,178.25,177.99,178.25,7032.0,157.7742,157.9692,157.7388,157.9692,7032.0
2020-06-09 14:50:00,178.24,178.53,178.19,178.46,9128.0,157.9603,158.2173,157.916,158.1553,9128.0
2020-06-09 15:00:00,178.49,178.49,178.04,178.34,9002.0,158.1819,158.1819,157.7831,158.0489,9002.0
2020-06-09 15:10:00,178.42,178.85,178.3,178.81,9571.0,158.1198,158.5009,158.0135,158.4655,9571.0
2020-06-09 15:20:00,178.81,179.0,178.72,178.89,10898.0,158.4655,158.6338,158.3857,158.5364,10898.0
2020-06-09 15:30:00,178.86,178.88,178.35,178.62,14875.0,158.5098,158.5275,158.0578,158.2971,14875.0
2020-06-09 15:40:00,178.65,178.81,177.97,178.05,24547.0,158.3237,158.4655,157.721,157.7919,24547.0
2020-06-09 15:50:00,178.04,178.21,177.77,178.03,52412.0,157.7831,157.9337,157.5438,157.7742,52412.0
2020-06-10 09:30:00,177.8,177.99,176.6,176.64,17207.0,157.5704,157.7388,156.5069,156.5424,17207.0
2020-06-10 09:40:00,176.5,176.69,175.78,176.62,33981.0,156.4183,156.5867,155.7802,156.5246,33981.0
2020-06-10 09:50:00,176.43,176.43,175.34,175.67,25367.0,156.3562,156.3562,155.3903,155.6827,25367.0
2020-06-10 10:00:00,175.74,175.74,175.13,175.57,26311.0,155.7448,155.7448,155.2042,155.5941,26311.0
2020-06-10 10:10:00,175.72,175.72,174.75,174.78,14964.0,155.727,155.727,154.8674,154.894,14964.0
2020-06-10 10:20:00,174.66,175.5,174.63,175.17,13488.0,154.7876,155.5321,154.761,155.2396,13488.0
2020-06-10 10:30:00,175.11,175.63,174.8,175.63,14427.0,155.1864,155.6473,154.9117,155.6473,14427.0
2020-06-10 10:40:00,175.65,175.9,175.62,175.67,12449.0,155.665,155.8865,155.6384,155.6827,12449.0
2020-06-10 10:50:00,175.79,175.79,174.88,175.06,10571.0,155.7891,155.7891,154.9826,155.1421,10571.0
2020-06-10 11:00:00,175.04,175.63,175.01,175.37,15886.0,155.1244,155.6473,155.0978,155.4168,15886.0
2020-06-10 11:10:00,175.39,175.43,175.0,175.1,5028.0,155.4346,155.47,155.0889,155.1776,5028.0
2020-06-10 11:20:00,175.14,175.29,174.76,174.76,9324.0,155.213,155.346,154.8763,154.8763,9324.0
2020-06-10 11:30:00,174.72,175.17,174.56,175.17,4891.0,154.8408,155.2396,154.699,155.2396,4891.0
2020-06-10 11:40:00,175.24,175.57,175.01,175.11,7887.0,155.3016,155.5941,155.0978,155.1864,7887.0
2020-06-10 11:50:00,175.11,175.48,175.1,175.34,13399.0,155.1864,155.5143,155.1776,155.3903,13399.0
2020-06-10 12:00:00,175.43,175.48,175.08,175.15,9691.0,155.47,155.5143,155.1598,155.2219,9691.0
2020-06-10 12:10:00,175.25,175.65,175.25,175.59,9900.0,155.3105,155.665,155.3105,155.6118,9900.0
2020-06-10 12:20:00,175.56,175.8,175.49,175.49,4622.0,155.5852,155.7979,155.5232,155.5232,4622.0
2020-06-10 12:30:00,175.48,175.48,175.11,175.11,3149.0,155.5143,155.5143,155.1864,155.1864,3149.0
2020-06-10 12:40:00,175.09,175.3,175.08,175.17,4442.0,155.1687,155.3548,155.1598,155.2396,4442.0
2020-06-10 12:50:00,175.12,175.33,175.08,175.2,3901.0,155.1953,155.3814,155.1598,155.2662,3901.0
2020-06-10 13:00:00,175.19,175.38,175.08,175.38,9135.0,155.2573,155.4257,155.1598,155.4257,9135.0
2020-06-10 13:10:00,175.51,175.83,175.47,175.73,5271.0,155.5409,155.8245,155.5055,155.7359,5271.0
2020-06-10 13:20:00,175.68,175.71,175.42,175.62,4460.0,155.6916,155.7182,155.4612,155.6384,4460.0
2020-06-10 13:30:00,175.64,175.75,175.59,175.69,3424.0,155.6561,155.7536,155.6118,155.7004,3424.0
2020-06-10 13:40:00,175.67,175.95,175.63,175.9,3875.0,155.6827,155.9309,155.6473,155.8865,3875.0
2020-06-10 13:50:00,175.9,176.18,175.88,176.07,7720.0,155.8865,156.1347,155.8688,156.0372,7720.0
2020-06-10 14:00:00,176.06,176.77,175.73,176.39,6299.0,156.0283,156.6576,155.7359,156.3208,6299.0
2020-06-10 14:10:00,176.61,176.94,176.39,176.87,3433.0,156.5158,156.8082,156.3208,156.7462,3433.0
2020-06-10 14:20:00,176.84,176.84,176.35,176.58,4790.0,156.7196,156.7196,156.2853,156.4892,4790.0
2020-06-10 14:30:00,176.37,176.49,175.57,175.57,5256.0,156.3031,156.4094,155.5941,155.5941,5256.0
2020-06-10 14:40:00,175.52,175.98,174.88,175.47,11697.0,155.5498,155.9574,154.9826,155.5055,11697.0
2020-06-10 14:50:00,175.5,175.5,174.66,175.07,7844.0,155.5321,155.5321,154.7876,155.151,7844.0
2020-06-10 15:00:00,175.06,175.39,174.46,175.3,8698.0,155.1421,155.4346,154.6104,155.3548,8698.0
2020-06-10 15:10:00,175.22,175.7,175.22,175.66,7339.0,155.2839,155.7093,155.2839,155.6739,7339.0
2020-06-10 15:20:00,175.61,176.04,175.03,176.04,14427.0,155.6295,156.0106,155.1155,156.0106,14427.0
2020-06-10 15:30:00,176.0,176.14,175.51,175.6,25603.0,155.9752,156.0992,155.5409,155.6207,25603.0
2020-06-10 15:40:00,175.65,175.7,174.67,175.07,21856.0,155.665,155.7093,154.7965,155.151,21856.0
2020-06-10 15:50:00,174.92,175.34,174.43,174.43,62396.0,155.018,155.3903,154.5838,154.5838,62396.0
2020-06-11 09:30:00,170.14,170.14,168.4,168.4,46790.0,150.7819,150.7819,149.2399,149.2399,46790.0
2020-06-11 09:40:00,168.58,170.19,168.1,169.7,39804.0,149.3994,150.8262,148.974,150.392,39804.0
2020-06-11 09:50:00,169.65,169.79,169.17,169.25,14209.0,150.3477,150.4717,149.9223,149.9932,14209.0
2020-06-11 10:00:00,169.27,169.76,168.72,169.02,24311.0,150.0109,150.4451,149.5235,149.7893,24311.0
2020-06-11 10:10:00,168.97,169.31,168.81,169.16,16068.0,149.745,150.0463,149.6032,149.9134,16068.0
2020-06-11 10:20:00,169.14,169.6,168.83,168.83,13168.0,149.8957,150.3033,149.621,149.621,13168.0
2020-06-11 10:30:00,168.91,169.67,168.65,169.6,13022.0,149.6919,150.3654,149.4614,150.3033,13022.0
2020-06-11 10:40:00,169.58,169.7,168.69,168.69,14601.0,150.2856,150.392,149.4969,149.4969,14601.0
2020-06-11 10:50:00,168.64,169.0,168.63,168.86,9280.0,149.4526,149.7716,149.4437,149.6475,9280.0
2020-06-11 11:00:00,168.77,169.27,168.5,168.97,10855.0,149.5678,150.0109,149.3285,149.745,10855.0
2020-06-11 11:10:00,168.81,169.07,168.57,169.07,7765.0,149.6032,149.8336,149.3905,149.8336,7765.0
2020-06-11 11:20:00,168.98,169.41,168.85,168.99,5817.0,149.7539,150.135,149.6387,149.7627,5817.0
2020-06-11 11:30:00,169.15,169.16,168.68,168.78,6158.0,149.9045,149.9134,149.488,149.5766,6158.0
2020-06-11 11:40:00,168.8,168.91,168.48,168.58,4980.0,149.5944,149.6919,149.3108,149.3994,4980.0
2020-06-11 11:50:00,168.54,168.95,168.46,168.86,6236.0,149.3639,149.7273,149.2931,149.6475,6236.0
2020-06-11 12:00:00,168.85,169.01,168.45,168.55,6831.0,149.6387,149.7805,149.2842,149.3728,6831.0
2020-06-11 12:10:00,168.5,168.54,167.92,168.0,6386.0,149.3285,149.3639,148.8145,148.8854,6386.0
2020-06-11 12:20:00,168.14,168.33,167.63,167.93,6768.0,149.0095,149.1778,148.5575,148.8234,6768.0
2020-06-11 12:30:00,168.15,168.81,168.09,168.43,6185.0,149.0183,149.6032,148.9651,149.2665,6185.0
2020-06-11 12:40:00,168.45,168.45,167.97,168.15,5845.0,149.2842,149.2842,148.8588,149.0183,5845.0
2020-06-11 12:50:00,168.07,168.07,167.33,167.94,8048.0,148.9474,148.9474,148.2916,148.8322,8048.0
2020-06-11 13:00:00,168.02,168.6,168.02,168.55,5715.0,148.9031,149.4171,148.9031,149.3728,5715.0
2020-06-11 13:10:00,168.57,168.81,168.33,168.62,14312.0,149.3905,149.6032,149.1778,149.4348,14312.0
2020-06-11 13:20:00,168.71,168.83,167.95,168.03,5486.0,149.5146,149.621,148.8411,148.912,5486.0
2020-06-11 13:30:00,167.92,168.16,167.68,167.79,7183.0,148.8145,149.0272,148.6018,148.6993,7183.0
2020-06-11 13:40:00,167.65,167.73,167.14,167.45,7575.0,148.5752,148.6461,148.1232,148.398,7575.0
2020-06-11 13:50:00,167.58,168.05,167.43,168.03,6091.0,148.5132,148.9297,148.3802,148.912,6091.0
2020-06-11 14:00:00,167.92,168.03,167.3,167.58,8840.0,148.8145,148.912,148.265,148.5132,8840.0
2020-06-11 14:10:00,167.66,167.7,167.2,167.44,14537.0,148.5841,148.6195,148.1764,148.3891,14537.0
2020-06-11 14:20:00,167.43,168.01,167.36,167.72,11146.0,148.3802,148.8943,148.3182,148.6372,11146.0
2020-06-11 14:30:00,167.73,167.77,166.73,166.85,29978.0,148.6461,148.6816,147.7599,147.8662,29978.0
2020-06-11 14:40:00,166.85,166.93,165.97,166.14,77812.0,147.8662,147.9371,147.0864,147.237,77812.0
2020-06-11 14:50:00,166.22,166.25,165.13,165.43,16092.0,147.3079,147.3345,146.3419,146.6078,16092.0
2020-06-11 15:00:00,165.34,166.0,165.1,165.72,16489.0,146.528,147.1129,146.3153,146.8648,16489.0
2020-06-11 15:10:00,165.75,166.17,165.52,165.91,35939.0,146.8914,147.2636,146.6876,147.0332,35939.0
2020-06-11 15:20:00,165.83,165.99,165.12,165.55,13981.0,146.9623,147.1041,146.3331,146.7141,13981.0
2020-06-11 15:30:00,165.3,165.98,165.04,165.83,36252.0,146.4926,147.0952,146.2622,146.9623,36252.0
2020-06-11 15:40:00,165.85,166.72,165.32,165.32,33935.0,146.98,147.751,146.5103,146.5103,33935.0
2020-06-11 15:50:00,165.24,165.65,164.99,165.19,116005.0,146.4394,146.8028,146.2179,146.3951,116005.0
2020-06-12 09:30:00,170.21,170.21,168.61,168.69,58161.0,150.8439,150.8439,149.426,149.4969,58161.0
2020-06-12 09:40:00,168.69,169.31,168.06,168.06,36350.0,149.4969,150.0463,148.9386,148.9386,36350.0
2020-06-12 09:50:00,168.09,168.37,167.14,167.25,30688.0,148.9651,149.2133,148.1232,148.2207,30688.0
2020-06-12 10:00:00,167.25,168.07,167.25,167.37,19412.0,148.2207,148.9474,148.2207,148.3271,19412.0
2020-06-12 10:10:00,167.38,167.58,166.77,167.06,30008.0,148.3359,148.5132,147.7953,148.0523,30008.0
2020-06-12 10:20:00,167.06,167.28,166.09,166.1,38269.0,148.0523,148.2473,147.1927,147.2016,38269.0
2020-06-12 10:30:00,166.11,166.83,165.44,165.44,87266.0,147.2104,147.8485,146.6167,146.6167,87266.0
2020-06-12 10:40:00,165.49,166.06,165.39,165.63,30140.0,146.661,147.1661,146.5723,146.785,30140.0
2020-06-12 10:50:00,165.5,165.5,164.14,164.14,21268.0,146.6698,146.6698,145.4646,145.4646,21268.0
2020-06-12 11:00:00,164.21,164.8,163.85,164.8,30012.0,145.5266,146.0495,145.2076,146.0495,30012.0
2020-06-12 11:10:00,164.68,164.68,163.11,163.15,15989.0,145.9431,145.9431,144.5518,144.5872,15989.0
2020-06-12 11:20:00,163.06,164.11,162.71,163.87,16782.0,144.5074,145.438,144.1973,145.2253,16782.0
2020-06-12 11:30:00,163.96,165.21,163.64,164.97,13220.0,145.305,146.4128,145.0215,146.2001,13220.0
2020-06-12 11:40:00,164.96,165.18,164.46,164.82,14031.0,146.1913,146.3862,145.7482,146.0672,14031.0
2020-06-12 11:50:00,164.85,165.55,164.37,165.55,11475.0,146.0938,146.7141,145.6684,146.7141,11475.0
2020-06-12 12:00:00,165.55,165.83,165.22,165.58,10060.0,146.7141,146.9623,146.4217,146.7407,10060.0
2020-06-12 12:10:00,165.39,165.44,164.94,165.19,10862.0,146.5723,146.6167,146.1735,146.3951,10862.0
2020-06-12 12:20:00,165.14,165.23,164.21,164.54,15751.0,146.3508,146.4306,145.5266,145.8191,15751.0
2020-06-12 12:30:00,164.58,164.58,163.91,164.13,16529.0,145.8545,145.8545,145.2607,145.4557,16529.0
2020-06-12 12:40:00,164.09,164.53,163.51,163.51,13702.0,145.4203,145.8102,144.9062,144.9062,13702.0
2020-06-12 12:50:00,163.52,164.42,163.52,164.17,15996.0,144.9151,145.7127,144.9151,145.4912,15996.0
2020-06-12 13:00:00,164.2,164.24,163.29,163.57,18666.0,145.5177,145.5532,144.7113,144.9594,18666.0
2020-06-12 13:10:00,163.52,163.52,162.75,162.97,11688.0,144.9151,144.9151,144.2327,144.4277,11688.0
2020-06-12 13:20:00,162.91,163.37,162.56,162.73,12231.0,144.3745,144.7822,144.0643,144.215,12231.0
2020-06-12 13:30:00,162.63,162.78,161.73,161.85,16081.0,144.1264,144.2593,143.3288,143.4351,16081.0
2020-06-12 13:40:00,161.81,162.25,161.07,161.26,15489.0,143.3997,143.7896,142.7439,142.9122,15489.0
2020-06-12 13:50:00,161.31,161.71,160.79,160.87,10884.0,142.9566,143.311,142.4957,142.5666,10884.0
2020-06-12 14:00:00,160.76,161.68,160.62,161.03,18936.0,142.4691,143.2845,142.3451,142.7084,18936.0
2020-06-12 14:10:00,161.25,162.32,161.21,161.87,16857.0,142.9034,143.8516,142.8679,143.4528,16857.0
2020-06-12 14:20:00,161.7,161.84,161.46,161.77,13855.0,143.3022,143.4263,143.0895,143.3642,13855.0
2020-06-12 14:30:00,161.7,162.81,161.7,162.16,17338.0,143.3022,144.2859,143.3022,143.7098,17338.0
2020-06-12 14:40:00,162.18,162.5,161.47,162.09,25074.0,143.7276,144.0112,143.0984,143.6478,25074.0
2020-06-12 14:50:00,162.21,162.63,161.84,162.61,17230.0,143.7542,144.1264,143.4263,144.1086,17230.0
2020-06-12 15:00:00,162.65,163.4,162.63,163.11,18527.0,144.1441,144.8088,144.1264,144.5518,18527.0
2020-06-12 15:10:00,163.09,163.49,162.64,162.97,30348.0,144.534,144.8885,144.1352,144.4277,30348.0
2020-06-12 15:20:00,162.97,163.01,162.12,162.45,31535.0,144.4277,144.4631,143.6744,143.9669,31535.0
2020-06-12 15:30:00,162.58,163.46,162.33,163.34,44074.0,144.0821,144.8619,143.8605,144.7556,44074.0
2020-06-12 15:40:00,163.39,164.81,163.37,164.81,53771.0,144.7999,146.0583,144.7822,146.0583,53771.0
2020-06-12 15:50:00,164.95,165.26,164.58,164.91,139833.0,146.1824,146.4571,145.8545,146.147,139833.0
2020-06-15 09:30:00,161.16,162.37,160.34,162.0,41193.0,142.8236,143.896,142.0969,143.5681,41193.0
2020-06-15 09:40:00,161.73,162.75,161.49,162.66,29330.0,143.3288,144.2327,143.1161,144.153,29330.0
2020-06-15 09:50:00,162.66,162.94,162.05,162.4,23562.0,144.153,144.4011,143.6124,143.9225,23562.0
2020-06-15 10:00:00,162.22,163.25,161.98,162.93,25334.0,143.763,144.6758,143.5503,144.3922,25334.0
2020-06-15 10:10:00,162.95,163.61,162.69,162.93,22824.0,144.41,144.9949,144.1795,144.3922,22824.0
2020-06-15 10:20:00,162.92,163.18,162.32,162.39,22146.0,144.3834,144.6138,143.8516,143.9137,22146.0
2020-06-15 10:30:00,162.28,163.14,162.23,162.63,21817.0,143.8162,144.5783,143.7719,144.1264,21817.0
2020-06-15 10:40:00,162.39,163.53,162.23,163.42,25617.0,143.9137,144.924,143.7719,144.8265,25617.0
2020-06-15 10:50:00,163.28,163.56,162.82,162.85,16677.0,144.7024,144.9506,144.2948,144.3213,16677.0
2020-06-15 11:00:00,162.9,163.69,162.62,163.54,22717.0,144.3657,145.0658,144.1175,144.9328,22717.0
2020-06-15 11:10:00,163.5,163.6,162.81,163.01,20943.0,144.8974,144.986,144.2859,144.4631,20943.0
2020-06-15 11:20:00,163.07,163.22,162.44,162.77,19860.0,144.5163,144.6492,143.958,144.2504,19860.0
2020-06-15 11:30:00,162.79,162.92,162.38,162.73,19406.0,144.2682,144.3834,143.9048,144.215,19406.0
2020-06-15 11:40:00,162.66,162.85,161.97,162.27,18169.0,144.153,144.3213,143.5415,143.8073,18169.0
2020-06-15 11:50:00,162.27,162.87,162.14,162.75,19603.0,143.8073,144.3391,143.6921,144.2327,19603.0
2020-06-15 12:00:00,162.66,163.62,162.59,163.52,17211.0,144.153,145.0037,144.0909,144.9151,17211.0
2020-06-15 12:10:00,163.51,163.79,163.32,163.74,17079.0,144.9062,145.1544,144.7379,145.1101,17079.0
2020-06-15 12:20:00,163.66,163.75,163.44,163.62,18240.0,145.0392,145.1189,144.8442,145.0037,18240.0
2020-06-15 12:30:00,163.52,163.68,163.3,163.65,17820.0,144.9151,145.0569,144.7201,145.0303,17820.0
2020-06-15 12:40:00,163.56,163.92,163.33,163.89,22948.0,144.9506,145.2696,144.7467,145.243,22948.0
2020-06-15 12:50:00,163.9,164.4,163.78,164.4,16706.0,145.2519,145.695,145.1455,145.695,16706.0
2020-06-15 13:00:00,164.33,164.61,164.19,164.61,10825.0,145.633,145.8811,145.5089,145.8811,10825.0
2020-06-15 13:10:00,164.65,165.05,164.49,164.81,25270.0,145.9165,146.271,145.7747,146.0583,25270.0
2020-06-15 13:20:00,164.82,164.97,164.15,164.25,20628.0,146.0672,146.2001,145.4734,145.5621,20628.0
2020-06-15 13:30:00,164.21,164.7,164.11,164.53,22882.0,145.5266,145.9609,145.438,145.8102,22882.0
2020-06-15 13:40:00,164.45,164.58,163.98,164.02,19082.0,145.7393,145.8545,145.3228,145.3582,19082.0
2020-06-15 13:50:00,164.02,164.31,163.95,163.95,25049.0,145.3582,145.6152,145.2962,145.2962,25049.0
2020-06-15 14:00:00,164.01,166.22,164.01,165.9,25076.0,145.3494,147.3079,145.3494,147.0243,25076.0
2020-06-15 14:10:00,165.85,166.2,165.56,166.07,34630.0,146.98,147.2902,146.723,147.175,34630.0
2020-06-15 14:20:00,166.18,166.33,165.84,166.0,41168.0,147.2725,147.4054,146.9711,147.1129,41168.0
2020-06-15 14:30:00,166.04,166.16,165.39,165.64,26237.0,147.1484,147.2547,146.5723,146.7939,26237.0
2020-06-15 14:40:00,165.73,165.95,165.31,165.53,18006.0,146.8737,147.0686,146.5014,146.6964,18006.0
2020-06-15 14:50:00,165.52,165.56,164.98,165.19,19175.0,146.6876,146.723,146.209,146.3951,19175.0
2020-06-15 15:00:00,165.14,165.77,165.08,165.2,18462.0,146.3508,146.9091,146.2976,146.404,18462.0
2020-06-15 15:10:00,165.31,165.47,164.88,164.88,17948.0,146.5014,146.6432,146.1204,146.1204,17948.0
2020-06-15 15:20:00,164.84,165.0,163.9,163.94,63042.0,146.0849,146.2267,145.2519,145.2873,63042.0
2020-06-15 15:30:00,163.99,164.01,163.28,163.84,47769.0,145.3316,145.3494,144.7024,145.1987,47769.0
2020-06-15 15:40:00,163.8,164.22,163.66,164.08,72985.0,145.1633,145.5355,145.0392,145.4114,72985.0
2020-06-15 15:50:00,164.21,165.11,164.09,164.96,199926.0,145.5266,146.3242,145.4203,146.1913,199926.0
2020-06-16 09:30:00,171.25,171.84,169.87,171.78,63939.0,151.7656,152.2885,150.5426,152.2353,63939.0
2020-06-16 09:40:00,171.71,172.21,171.06,171.06,37991.0,152.1733,152.6164,151.5972,151.5972,37991.0
2020-06-16 09:50:00,171.15,171.75,171.0,171.24,19078.0,151.677,152.2087,151.5441,151.7567,19078.0
2020-06-16 10:00:00,171.29,171.64,170.85,170.85,20947.0,151.8011,152.1112,151.4111,151.4111,20947.0
2020-06-16 10:10:00,170.75,171.5,170.75,171.15,20932.0,151.3225,151.9872,151.3225,151.677,20932.0
2020-06-16 10:20:00,171.1,171.56,170.91,171.47,39104.0,151.6327,152.0403,151.4643,151.9606,39104.0
2020-06-16 10:30:00,171.43,171.52,169.88,170.52,25775.0,151.9251,152.0049,150.5515,151.1187,25775.0
2020-06-16 10:40:00,170.33,170.33,169.4,170.1,13624.0,150.9503,150.9503,150.1261,150.7465,13624.0
2020-06-16 10:50:00,169.94,169.95,167.6,167.6,14713.0,150.6047,150.6135,148.5309,148.5309,14713.0
2020-06-16 11:00:00,167.79,168.91,166.83,168.66,66515.0,148.6993,149.6919,147.8485,149.4703,66515.0
2020-06-16 11:10:00,168.77,169.96,168.14,169.35,20260.0,149.5678,150.6224,149.0095,150.0818,20260.0
2020-06-16 11:20:00,169.18,170.06,169.18,169.87,12712.0,149.9311,150.711,149.9311,150.5426,12712.0
2020-06-16 11:30:00,170.02,170.12,169.38,169.74,17735.0,150.6756,150.7642,150.1084,150.4274,17735.0
2020-06-16 11:40:00,169.69,170.13,169.65,169.89,11588.0,150.3831,150.773,150.3477,150.5603,11588.0
2020-06-16 11:50:00,169.98,170.14,169.12,169.19,13391.0,150.6401,150.7819,149.878,149.94,13391.0
2020-06-16 12:00:00,169.19,169.54,168.8,169.11,6155.0,149.94,150.2502,149.5944,149.8691,6155.0
2020-06-16 12:10:00,169.16,169.81,169.01,169.81,25972.0,149.9134,150.4895,149.7805,150.4895,25972.0
2020-06-16 12:20:00,169.7,170.27,169.67,170.21,20047.0,150.392,150.8971,150.3654,150.8439,20047.0
2020-06-16 12:30:00,170.2,170.96,170.19,170.7,12229.0,150.8351,151.5086,150.8262,151.2782,12229.0
2020-06-16 12:40:00,170.69,170.69,169.9,169.98,43277.0,151.2693,151.2693,150.5692,150.6401,43277.0
2020-06-16 12:50:00,170.08,170.16,169.7,169.9,10250.0,150.7287,150.7996,150.392,150.5692,10250.0
2020-06-16 13:00:00,169.94,170.4,169.92,170.09,8455.0,150.6047,151.0123,150.5869,150.7376,8455.0
2020-06-16 13:10:00,170.23,170.4,170.09,170.3,9616.0,150.8617,151.0123,150.7376,150.9237,9616.0
2020-06-16 13:20:00,170.27,170.27,169.92,170.13,11553.0,150.8971,150.8971,150.5869,150.773,11553.0
2020-06-16 13:30:00,170.08,170.26,169.46,169.57,19082.0,150.7287,150.8883,150.1793,150.2768,19082.0
2020-06-16 13:40:00,169.58,169.96,169.58,169.9,8221.0,150.2856,150.6224,150.2856,150.5692,8221.0
2020-06-16 13:50:00,169.91,170.0,169.2,169.71,21929.0,150.5781,150.6578,149.9489,150.4008,21929.0
2020-06-16 14:00:00,169.69,170.18,169.69,170.02,8703.0,150.3831,150.8174,150.3831,150.6756,8703.0
2020-06-16 14:10:00,170.05,170.47,170.01,170.16,17020.0,150.7021,151.0744,150.6667,150.7996,17020.0
2020-06-16 14:20:00,170.32,170.42,169.1,169.96,19397.0,150.9414,151.03,149.8602,150.6224,19397.0
2020-06-16 14:30:00,170.0,170.26,169.87,170.0,29984.0,150.6578,150.8883,150.5426,150.6578,29984.0
2020-06-16 14:40:00,170.02,170.12,169.5,170.12,21006.0,150.6756,150.7642,150.2147,150.7642,21006.0
2020-06-16 14:50:00,170.1,170.2,169.69,170.09,13599.0,150.7465,150.8351,150.3831,150.7376,13599.0
2020-06-16 15:00:00,170.07,170.2,169.14,169.2,20206.0,150.7199,150.8351,149.8957,149.9489,20206.0
2020-06-16 15:10:00,169.11,169.26,168.23,168.32,11607.0,149.8691,150.002,149.0892,149.169,11607.0
2020-06-16 15:20:00,168.32,169.4,168.32,169.32,21283.0,149.169,150.1261,149.169,150.0552,21283.0
2020-06-16 15:30:00,169.24,170.03,168.97,169.09,45952.0,149.9843,150.6844,149.745,149.8514,45952.0
2020-06-16 15:40:00,169.12,169.27,168.44,168.83,75575.0,149.878,150.0109,149.2753,149.621,75575.0
2020-06-16 15:50:00,168.83,169.61,168.51,169.6,140163.0,149.621,150.3122,149.3374,150.3033,140163.0
2020-06-17 09:30:00,170.86,171.34,169.97,170.3,33449.0,151.42,151.8454,150.6312,150.9237,33449.0
2020-06-17 09:40:00,170.13,170.61,169.76,170.61,11209.0,150.773,151.1984,150.4451,151.1984,11209.0
2020-06-17 09:50:00,170.51,171.3,169.89,170.33,25174.0,151.1098,151.8099,150.5603,150.9503,25174.0
2020-06-17 10:00:00,170.2,170.68,170.12,170.52,15959.0,150.8351,151.2605,150.7642,151.1187,15959.0
2020-06-17 10:10:00,170.51,170.78,169.76,169.86,17915.0,151.1098,151.3491,150.4451,150.5338,17915.0
2020-06-17 10:20:00,169.88,170.07,169.56,169.72,14416.0,150.5515,150.7199,150.2679,150.4097,14416.0
2020-06-17 10:30:00,169.52,170.4,169.43,170.28,15855.0,150.2324,151.0123,150.1527,150.906,15855.0
2020-06-17 10:40:00,170.27,170.57,169.9,170.56,17756.0,150.8971,151.163,150.5692,151.1541,17756.0
2020-06-17 10:50:00,170.55,171.25,170.33,170.93,17643.0,151.1453,151.7656,150.9503,151.482,17643.0
2020-06-17 11:00:00,170.93,171.11,170.64,171.08,15026.0,151.482,151.6415,151.225,151.615,15026.0
2020-06-17 11:10:00,171.08,171.56,171.04,171.2,36215.0,151.615,152.0403,151.5795,151.7213,36215.0
2020-06-17 11:20:00,171.25,171.51,170.88,171.3,24547.0,151.7656,151.996,151.4377,151.8099,24547.0
2020-06-17 11:30:00,171.2,171.6,171.13,171.44,20042.0,151.7213,152.0758,151.6593,151.934,20042.0
2020-06-17 11:40:00,171.46,171.98,171.45,171.5,20387.0,151.9517,152.4126,151.9429,151.9872,20387.0
2020-06-17 11:50:00,171.51,171.84,171.31,171.84,13664.0,151.996,152.2885,151.8188,152.2885,13664.0
2020-06-17 12:00:00,171.89,171.98,171.66,171.88,10840.0,152.3328,152.4126,152.129,152.3239,10840.0
2020-06-17 12:10:00,171.87,171.96,171.7,171.74,9956.0,152.3151,152.3948,152.1644,152.1999,9956.0
2020-06-17 12:20:00,171.77,171.95,171.61,171.81,14611.0,152.2264,152.386,152.0847,152.2619,14611.0
2020-06-17 12:30:00,171.81,172.53,171.81,172.53,13201.0,152.2619,152.9,152.2619,152.9,13201.0
2020-06-17 12:40:00,172.5,172.54,172.23,172.35,13891.0,152.8734,152.9088,152.6341,152.7405,13891.0
2020-06-17 12:50:00,172.31,172.35,171.93,172.15,8301.0,152.705,152.7405,152.3682,152.5632,8301.0
2020-06-17 13:00:00,172.19,172.57,172.14,172.56,11040.0,152.5987,152.9354,152.5543,152.9266,11040.0
2020-06-17 13:10:00,172.49,172.77,172.42,172.72,17623.0,152.8645,153.1127,152.8025,153.0684,17623.0
2020-06-17 13:20:00,172.74,172.94,172.66,172.87,13636.0,153.0861,153.2633,153.0152,153.2013,13636.0
2020-06-17 13:30:00,172.89,173.14,172.75,173.11,18220.0,153.219,153.4406,153.0949,153.414,18220.0
2020-06-17 13:40:00,173.11,173.39,173.05,173.31,17256.0,153.414,153.6621,153.3608,153.5912,17256.0
2020-06-17 13:50:00,173.34,173.6,172.52,172.52,20707.0,153.6178,153.8482,152.8911,152.8911,20707.0
2020-06-17 14:00:00,172.52,172.66,172.3,172.6,23126.0,152.8911,153.0152,152.6961,152.962,23126.0
2020-06-17 14:10:00,172.59,172.8,172.5,172.5,10772.0,152.9531,153.1393,152.8734,152.8734,10772.0
2020-06-17 14:20:00,172.44,172.51,172.17,172.45,11284.0,152.8202,152.8823,152.5809,152.8291,11284.0
2020-06-17 14:30:00,172.42,172.42,172.12,172.37,7747.0,152.8025,152.8025,152.5366,152.7582,7747.0
2020-06-17 14:40:00,172.4,172.71,172.0,172.08,38458.0,152.7848,153.0595,152.4303,152.5012,38458.0
2020-06-17 14:50:00,172.04,172.7,171.96,172.63,59309.0,152.4657,153.0506,152.3948,152.9886,59309.0
2020-06-17 15:00:00,172.56,172.98,172.3,172.91,36303.0,152.9266,153.2988,152.6961,153.2367,36303.0
2020-06-17 15:10:00,172.86,173.22,172.74,172.97,28751.0,153.1924,153.5115,153.0861,153.2899,28751.0
2020-06-17 15:20:00,172.93,173.07,172.62,172.93,44289.0,153.2545,153.3785,152.9797,153.2545,44289.0
2020-06-17 15:30:00,172.99,173.5,172.55,173.5,69807.0,153.3076,153.7596,152.9177,153.7596,69807.0
2020-06-17 15:40:00,173.5,173.59,172.26,172.4,76712.0,153.7596,153.8394,152.6607,152.7848,76712.0
2020-06-17 15:50:00,172.4,172.96,172.35,172.43,137050.0,152.7848,153.2811,152.7405,152.8114,137050.0
2020-06-18 09:30:00,169.44,170.98,169.44,170.98,47144.0,150.1615,151.5263,150.1615,151.5263,47144.0
2020-06-18 09:40:00,170.81,171.33,170.71,170.87,19524.0,151.3757,151.8365,151.2871,151.4288,19524.0
2020-06-18 09:50:00,170.98,171.06,170.22,170.66,14654.0,151.5263,151.5972,150.8528,151.2427,14654.0
2020-06-18 10:00:00,170.6,171.59,170.55,171.49,42785.0,151.1896,152.0669,151.1453,151.9783,42785.0
2020-06-18 10:10:00,171.55,171.87,171.33,171.33,20838.0,152.0315,152.3151,151.8365,151.8365,20838.0
2020-06-18 10:20:00,171.33,171.65,170.95,171.38,22047.0,151.8365,152.1201,151.4997,151.8808,22047.0
2020-06-18 10:30:00,171.54,171.8,170.59,171.49,31728.0,152.0226,152.253,151.1807,151.9783,31728.0
2020-06-18 10:40:00,171.52,171.64,171.13,171.3,21523.0,152.0049,152.1112,151.6593,151.8099,21523.0
2020-06-18 10:50:00,171.31,171.67,170.79,171.55,19765.0,151.8188,152.1378,151.3579,152.0315,19765.0
2020-06-18 11:00:00,171.55,171.6,171.16,171.34,13143.0,152.0315,152.0758,151.6859,151.8454,13143.0
2020-06-18 11:10:00,171.33,171.76,171.21,171.61,15152.0,151.8365,152.2176,151.7302,152.0847,15152.0
2020-06-18 11:20:00,171.63,171.66,171.09,171.66,27270.0,152.1024,152.129,151.6238,152.129,27270.0
2020-06-18 11:30:00,171.64,171.82,171.17,171.25,14041.0,152.1112,152.2708,151.6947,151.7656,14041.0
2020-06-18 11:40:00,171.21,171.49,171.16,171.29,16160.0,151.7302,151.9783,151.6859,151.8011,16160.0
2020-06-18 11:50:00,171.29,171.46,171.09,171.29,12785.0,151.8011,151.9517,151.6238,151.8011,12785.0
2020-06-18 12:00:00,171.35,171.4,170.95,171.22,28814.0,151.8542,151.8985,151.4997,151.739,28814.0
2020-06-18 12:10:00,171.2,171.24,170.88,170.96,14240.0,151.7213,151.7567,151.4377,151.5086,14240.0
2020-06-18 12:20:00,170.94,171.11,170.88,170.89,33075.0,151.4909,151.6415,151.4377,151.4466,33075.0
2020-06-18 12:30:00,170.82,170.93,170.46,170.46,15321.0,151.3845,151.482,151.0655,151.0655,15321.0
2020-06-18 12:40:00,170.43,170.8,170.31,170.8,9634.0,151.0389,151.3668,150.9326,151.3668,9634.0
2020-06-18 12:50:00,170.84,171.29,170.71,171.29,14617.0,151.4023,151.8011,151.2871,151.8011,14617.0
2020-06-18 13:00:00,171.27,171.39,171.08,171.27,9610.0,151.7833,151.8897,151.615,151.7833,9610.0
2020-06-18 13:10:00,171.28,171.38,171.22,171.37,10563.0,151.7922,151.8808,151.739,151.872,10563.0
2020-06-18 13:20:00,171.33,171.33,171.05,171.22,8032.0,151.8365,151.8365,151.5884,151.739,8032.0
2020-06-18 13:30:00,171.21,171.36,171.17,171.36,19610.0,151.7302,151.8631,151.6947,151.8631,19610.0
2020-06-18 13:40:00,171.36,171.45,171.16,171.16,13358.0,151.8631,151.9429,151.6859,151.6859,13358.0
2020-06-18 13:50:00,171.22,171.32,170.93,171.12,15425.0,151.739,151.8276,151.482,151.6504,15425.0
2020-06-18 14:00:00,171.1,171.12,170.56,170.62,12760.0,151.6327,151.6504,151.1541,151.2073,12760.0
2020-06-18 14:10:00,170.56,170.64,170.39,170.6,18807.0,151.1541,151.225,151.0035,151.1896,18807.0
2020-06-18 14:20:00,170.52,170.72,170.51,170.64,13045.0,151.1187,151.2959,151.1098,151.225,13045.0
2020-06-18 14:30:00,170.63,170.72,170.32,170.62,15026.0,151.2162,151.2959,150.9414,151.2073,15026.0
2020-06-18 14:40:00,170.64,170.64,170.09,170.19,13443.0,151.225,151.225,150.7376,150.8262,13443.0
2020-06-18 14:50:00,170.17,170.29,169.68,169.73,23789.0,150.8085,150.9148,150.3742,150.4186,23789.0
2020-06-18 15:00:00,169.69,169.82,169.49,169.82,26715.0,150.3831,150.4983,150.2059,150.4983,26715.0
2020-06-18 15:10:00,169.8,169.8,169.32,169.72,49360.0,150.4806,150.4806,150.0552,150.4097,49360.0
2020-06-18 15:20:00,169.71,170.0,169.61,169.67,33952.0,150.4008,150.6578,150.3122,150.3654,33952.0
2020-06-18 15:30:00,169.69,170.15,169.61,170.07,31026.0,150.3831,150.7908,150.3122,150.7199,31026.0
2020-06-18 15:40:00,170.04,170.1,169.73,170.0,45471.0,150.6933,150.7465,150.4186,150.6578,45471.0
2020-06-18 15:50:00,170.11,170.61,169.6,170.35,99870.0,150.7553,151.1984,150.3033,150.968,99870.0
2020-06-19 09:30:00,173.89,174.32,172.89,174.07,224362.0,154.1052,154.4863,153.219,154.2648,224362.0
2020-06-19 09:40:00,173.99,174.21,173.28,174.14,31068.0,154.1939,154.3888,153.5646,154.3268,31068.0
2020-06-19 09:50:00,174.16,174.37,173.52,173.78,18629.0,154.3445,154.5306,153.7773,154.0078,18629.0
2020-06-19 10:00:00,173.82,173.99,173.52,173.53,24530.0,154.0432,154.1939,153.7773,153.7862,24530.0
2020-06-19 10:10:00,173.64,173.84,172.98,173.72,23652.0,153.8837,154.0609,153.2988,153.9546,23652.0
2020-06-19 10:20:00,173.71,173.77,173.3,173.42,9635.0,153.9457,153.9989,153.5824,153.6887,9635.0
2020-06-19 10:30:00,173.34,173.35,172.91,173.18,15980.0,153.6178,153.6267,153.2367,153.476,15980.0
2020-06-19 10:40:00,173.19,173.39,172.96,173.12,14606.0,153.4849,153.6621,153.2811,153.4228,14606.0
2020-06-19 10:50:00,173.12,173.22,172.62,172.63,14579.0,153.4228,153.5115,152.9797,152.9886,14579.0
2020-06-19 11:00:00,172.66,172.88,172.24,172.29,9805.0,153.0152,153.2102,152.643,152.6873,9805.0
2020-06-19 11:10:00,172.28,172.44,172.04,172.04,21760.0,152.6784,152.8202,152.4657,152.4657,21760.0
2020-06-19 11:20:00,171.73,172.12,171.65,172.08,16255.0,152.191,152.5366,152.1201,152.5012,16255.0
2020-06-19 11:30:00,172.03,172.2,171.93,172.09,28786.0,152.4569,152.6075,152.3682,152.51,28786.0
2020-06-19 11:40:00,172.13,172.66,172.03,172.39,22279.0,152.5455,153.0152,152.4569,152.7759,22279.0
2020-06-19 11:50:00,172.32,172.63,172.28,172.4,9833.0,152.7139,152.9886,152.6784,152.7848,9833.0
2020-06-19 12:00:00,172.35,172.35,171.95,172.25,14194.0,152.7405,152.7405,152.386,152.6518,14194.0
2020-06-19 12:10:00,172.22,172.41,170.9,170.9,22575.0,152.6252,152.7936,151.4554,151.4554,22575.0
2020-06-19 12:20:00,170.8,171.19,170.34,170.87,22523.0,151.3668,151.7124,150.9591,151.4288,22523.0
2020-06-19 12:30:00,170.85,171.32,170.79,170.89,13992.0,151.4111,151.8276,151.3579,151.4466,13992.0
2020-06-19 12:40:00,170.84,170.87,170.34,170.76,51038.0,151.4023,151.4288,150.9591,151.3314,51038.0
2020-06-19 12:50:00,170.78,171.27,170.33,171.18,38851.0,151.3491,151.7833,150.9503,151.7036,38851.0
2020-06-19 13:00:00,171.19,171.19,170.47,170.51,15696.0,151.7124,151.7124,151.0744,151.1098,15696.0
2020-06-19 13:10:00,170.56,170.88,170.24,170.33,20102.0,151.1541,151.4377,150.8705,150.9503,20102.0
2020-06-19 13:20:00,170.23,170.31,169.74,169.75,17514.0,150.8617,150.9326,150.4274,150.4363,17514.0
2020-06-19 13:30:00,169.72,170.61,169.65,170.48,21643.0,150.4097,151.1984,150.3477,151.0832,21643.0
2020-06-19 13:40:00,170.49,170.54,169.95,170.1,16369.0,151.0921,151.1364,150.6135,150.7465,16369.0
2020-06-19 13:50:00,170.1,170.31,169.79,169.87,18524.0,150.7465,150.9326,150.4717,150.5426,18524.0
2020-06-19 14:00:00,169.81,170.23,169.42,169.78,24057.0,150.4895,150.8617,150.1438,150.4629,24057.0
2020-06-19 14:10:00,169.79,170.04,169.47,169.58,25383.0,150.4717,150.6933,150.1881,150.2856,25383.0
2020-06-19 14:20:00,169.57,170.15,169.57,169.82,16729.0,150.2768,150.7908,150.2768,150.4983,16729.0
2020-06-19 14:30:00,169.78,170.94,169.65,170.65,17351.0,150.4629,151.4909,150.3477,151.2339,17351.0
2020-06-19 14:40:00,170.65,171.31,170.49,170.99,23372.0,151.2339,151.8188,151.0921,151.5352,23372.0
2020-06-19 14:50:00,171.06,171.69,170.82,171.57,19594.0,151.5972,152.1555,151.3845,152.0492,19594.0
2020-06-19 15:00:00,171.5,171.64,171.26,171.55,27579.0,151.9872,152.1112,151.7745,152.0315,27579.0
2020-06-19 15:10:00,171.54,172.92,171.53,172.64,49392.0,152.0226,153.2456,152.0138,152.9975,49392.0
2020-06-19 15:20:00,172.62,172.73,172.18,172.47,48837.0,152.9797,153.0772,152.5898,152.8468,48837.0
2020-06-19 15:30:00,172.51,172.71,172.24,172.52,62556.0,152.8823,153.0595,152.643,152.8911,62556.0
2020-06-19 15:40:00,172.52,172.86,171.65,172.32,108514.0,152.8911,153.1924,152.1201,152.7139,108514.0
2020-06-19 15:50:00,172.1,172.35,170.64,170.83,385582.0,152.5189,152.7405,151.225,151.3934,385582.0
2020-06-22 09:30:00,169.85,169.95,168.59,169.76,37274.0,150.5249,150.6135,149.4083,150.4451,37274.0
2020-06-22 09:40:00,169.41,170.0,168.84,169.91,18927.0,150.135,150.6578,149.6298,150.5781,18927.0
2020-06-22 09:50:00,169.67,170.66,169.65,170.17,9860.0,150.3654,151.2427,150.3477,150.8085,9860.0
2020-06-22 10:00:00,169.97,170.48,169.51,170.48,8560.0,150.6312,151.0832,150.2236,151.0832,8560.0
2020-06-22 10:10:00,170.37,170.46,169.82,169.84,12747.0,150.9857,151.0655,150.4983,150.516,12747.0
2020-06-22 10:20:00,169.85,170.23,169.85,170.07,7764.0,150.5249,150.8617,150.5249,150.7199,7764.0
2020-06-22 10:30:00,169.91,169.91,169.4,169.4,9791.0,150.5781,150.5781,150.1261,150.1261,9791.0
2020-06-22 10:40:00,169.34,169.56,169.15,169.28,8485.0,150.0729,150.2679,149.9045,150.0198,8485.0
2020-06-22 10:50:00,169.24,169.58,169.02,169.08,11820.0,149.9843,150.2856,149.7893,149.8425,11820.0
2020-06-22 11:00:00,169.02,169.2,168.8,168.97,12618.0,149.7893,149.9489,149.5944,149.745,12618.0
2020-06-22 11:10:00,168.93,169.65,168.82,169.47,9187.0,149.7096,150.3477,149.6121,150.1881,9187.0
2020-06-22 11:20:00,169.44,169.81,169.44,169.6,8583.0,150.1615,150.4895,150.1615,150.3033,8583.0
2020-06-22 11:30:00,169.59,169.87,169.4,169.87,5704.0,150.2945,150.5426,150.1261,150.5426,5704.0
2020-06-22 11:40:00,169.83,170.21,169.8,170.06,10009.0,150.5072,150.8439,150.4806,150.711,10009.0
2020-06-22 11:50:00,170.09,170.3,169.9,170.3,10122.0,150.7376,150.9237,150.5692,150.9237,10122.0
2020-06-22 12:00:00,170.33,170.52,170.2,170.44,10245.0,150.9503,151.1187,150.8351,151.0478,10245.0
2020-06-22 12:10:00,170.43,171.07,170.38,171.05,12015.0,151.0389,151.6061,150.9946,151.5884,12015.0
2020-06-22 12:20:00,171.05,171.15,170.71,170.74,8530.0,151.5884,151.677,151.2871,151.3136,8530.0
2020-06-22 12:30:00,170.71,171.13,170.65,171.07,20480.0,151.2871,151.6593,151.2339,151.6061,20480.0
2020-06-22 12:40:00,171.06,171.44,171.05,171.32,8302.0,151.5972,151.934,151.5884,151.8276,8302.0
2020-06-22 12:50:00,171.3,171.3,170.96,171.11,26047.0,151.8099,151.8099,151.5086,151.6415,26047.0
2020-06-22 13:00:00,171.09,171.32,171.09,171.09,8001.0,151.6238,151.8276,151.6238,151.6238,8001.0
2020-06-22 13:10:00,171.12,171.12,170.68,170.71,8753.0,151.6504,151.6504,151.2605,151.2871,8753.0
2020-06-22 13:20:00,170.73,170.88,170.65,170.76,8531.0,151.3048,151.4377,151.2339,151.3314,8531.0
2020-06-22 13:30:00,170.85,170.89,170.52,170.63,8151.0,151.4111,151.4466,151.1187,151.2162,8151.0
2020-06-22 13:40:00,170.66,171.11,170.65,171.07,12658.0,151.2427,151.6415,151.2339,151.6061,12658.0
2020-06-22 13:50:00,171.02,171.13,170.89,170.97,6360.0,151.5618,151.6593,151.4466,151.5175,6360.0
2020-06-22 14:00:00,170.91,170.93,170.5,170.93,10726.0,151.4643,151.482,151.1009,151.482,10726.0
2020-06-22 14:10:00,170.86,171.11,170.78,171.04,38346.0,151.42,151.6415,151.3491,151.5795,38346.0
2020-06-22 14:20:00,170.93,171.31,170.93,171.13,13440.0,151.482,151.8188,151.482,151.6593,13440.0
2020-06-22 14:30:00,171.1,171.15,170.88,170.88,21937.0,151.6327,151.677,151.4377,151.4377,21937.0
2020-06-22 14:40:00,170.86,171.12,170.8,171.11,56029.0,151.42,151.6504,151.3668,151.6415,56029.0
2020-06-22 14:50:00,171.09,171.62,171.06,171.4,14576.0,151.6238,152.0935,151.5972,151.8985,14576.0
2020-06-22 15:00:00,171.42,171.42,171.1,171.14,11873.0,151.9163,151.9163,151.6327,151.6681,11873.0
2020-06-22 15:10:00,171.17,171.32,170.54,170.7,22271.0,151.6947,151.8276,151.1364,151.2782,22271.0
2020-06-22 15:20:00,170.69,170.88,170.54,170.79,17915.0,151.2693,151.4377,151.1364,151.3579,17915.0
2020-06-22 15:30:00,170.82,171.0,170.8,170.98,24148.0,151.3845,151.5441,151.3668,151.5263,24148.0
2020-06-22 15:40:00,171.02,171.18,170.78,170.88,30287.0,151.5618,151.7036,151.3491,151.4377,30287.0
2020-06-22 15:50:00,170.83,171.75,170.8,171.69,90909.0,151.3934,152.2087,151.3668,152.1555,90909.0
2020-06-23 09:30:00,173.61,174.58,173.33,173.69,28730.0,153.8571,154.7167,153.609,153.928,28730.0
2020-06-23 09:40:00,173.55,173.92,172.84,172.85,16933.0,153.8039,154.1318,153.1747,153.1836,16933.0
2020-06-23 09:50:00,172.82,173.29,172.46,173.17,15147.0,153.157,153.5735,152.8379,153.4672,15147.0
2020-06-23 10:00:00,173.21,173.47,172.67,173.08,20824.0,153.5026,153.733,153.024,153.3874,20824.0
2020-06-23 10:10:00,173.06,173.12,172.67,173.1,11638.0,153.3697,153.4228,153.024,153.4051,11638.0
2020-06-23 10:20:00,173.18,173.51,172.77,173.45,9559.0,153.476,153.7685,153.1127,153.7153,9559.0
2020-06-23 10:30:00,173.42,173.42,172.81,173.1,6254.0,153.6887,153.6887,153.1481,153.4051,6254.0
2020-06-23 10:40:00,173.23,173.23,172.51,172.8,31092.0,153.5203,153.5203,152.8823,153.1393,31092.0
2020-06-23 10:50:00,172.73,173.06,172.71,172.87,8676.0,153.0772,153.3697,153.0595,153.2013,8676.0
2020-06-23 11:00:00,172.89,173.19,172.47,172.9,11465.0,153.219,153.4849,152.8468,153.2279,11465.0
2020-06-23 11:10:00,172.93,173.23,172.81,173.05,8545.0,153.2545,153.5203,153.1481,153.3608,8545.0
2020-06-23 11:20:00,173.05,173.7,173.05,173.37,13570.0,153.3608,153.9369,153.3608,153.6444,13570.0
2020-06-23 11:30:00,173.36,173.54,173.27,173.45,6633.0,153.6355,153.7951,153.5558,153.7153,6633.0
2020-06-23 11:40:00,173.38,173.4,173.04,173.07,6964.0,153.6533,153.671,153.3519,153.3785,6964.0
2020-06-23 11:50:00,173.06,173.49,172.98,173.49,10766.0,153.3697,153.7507,153.2988,153.7507,10766.0
2020-06-23 12:00:00,173.53,173.85,173.53,173.67,5989.0,153.7862,154.0698,153.7862,153.9103,5989.0
2020-06-23 12:10:00,173.68,173.73,173.35,173.52,8225.0,153.9191,153.9634,153.6267,153.7773,8225.0
2020-06-23 12:20:00,173.45,173.64,173.27,173.28,7809.0,153.7153,153.8837,153.5558,153.5646,7809.0
2020-06-23 12:30:00,173.34,173.5,173.28,173.44,7867.0,153.6178,153.7596,153.5646,153.7064,7867.0
2020-06-23 12:40:00,173.36,173.78,173.06,173.78,10092.0,153.6355,154.0078,153.3697,154.0078,10092.0
2020-06-23 12:50:00,173.75,173.93,173.51,173.61,28951.0,153.9812,154.1407,153.7685,153.8571,28951.0
2020-06-23 13:00:00,173.59,173.89,173.56,173.85,12742.0,153.8394,154.1052,153.8128,154.0698,12742.0
2020-06-23 13:10:00,173.83,173.97,173.66,173.95,15292.0,154.0521,154.1761,153.9014,154.1584,15292.0
2020-06-23 13:20:00,173.95,174.16,173.95,174.05,6649.0,154.1584,154.3445,154.1584,154.247,6649.0
2020-06-23 13:30:00,174.05,174.23,173.83,174.23,9524.0,154.247,154.4066,154.0521,154.4066,9524.0
2020-06-23 13:40:00,174.2,174.21,173.95,174.09,6732.0,154.38,154.3888,154.1584,154.2825,6732.0
2020-06-23 13:50:00,173.97,174.4,173.83,174.36,8916.0,154.1761,154.5572,154.0521,154.5218,8916.0
2020-06-23 14:00:00,174.28,174.3,173.47,173.7,9550.0,154.4509,154.4686,153.733,153.9369,9550.0
2020-06-23 14:10:00,173.7,173.82,173.43,173.76,13778.0,153.9369,154.0432,153.6976,153.99,13778.0
2020-06-23 14:20:00,173.8,173.96,173.77,173.92,7359.0,154.0255,154.1673,153.9989,154.1318,7359.0
2020-06-23 14:30:00,173.9,173.92,173.59,173.7,7231.0,154.1141,154.1318,153.8394,153.9369,7231.0
2020-06-23 14:40:00,173.64,173.7,173.0,173.09,8492.0,153.8837,153.9369,153.3165,153.3963,8492.0
2020-06-23 14:50:00,173.06,173.33,172.98,173.19,8361.0,153.3697,153.609,153.2988,153.4849,8361.0
2020-06-23 15:00:00,173.11,173.18,172.84,172.91,13311.0,153.414,153.476,153.1747,153.2367,13311.0
2020-06-23 15:10:00,172.92,173.58,172.86,173.5,18364.0,153.2456,153.8305,153.1924,153.7596,18364.0
2020-06-23 15:20:00,173.5,173.65,173.39,173.45,28962.0,153.7596,153.8925,153.6621,153.7153,28962.0
2020-06-23 15:30:00,173.46,173.86,173.4,173.4,32272.0,153.7242,154.0787,153.671,153.671,32272.0
2020-06-23 15:40:00,173.39,173.63,173.23,173.61,56378.0,153.6621,153.8748,153.5203,153.8571,56378.0
2020-06-23 15:50:00,173.49,173.53,172.52,172.55,89658.0,153.7507,153.7862,152.8911,152.9177,89658.0
2020-06-24 09:30:00,170.13,171.45,170.07,171.34,25893.0,150.773,151.9429,150.7199,151.8454,25893.0
2020-06-24 09:40:00,171.2,171.82,171.19,171.29,11815.0,151.7213,152.2708,151.7124,151.8011,11815.0
2020-06-24 09:50:00,171.28,171.34,170.6,170.72,13039.0,151.7922,151.8454,151.1896,151.2959,13039.0
2020-06-24 10:00:00,170.73,170.76,169.46,169.85,14443.0,151.3048,151.3314,150.1793,150.5249,14443.0
2020-06-24 10:10:00,169.73,170.37,169.72,170.15,10904.0,150.4186,150.9857,150.4097,150.7908,10904.0
2020-06-24 10:20:00,170.17,170.56,170.17,170.49,8107.0,150.8085,151.1541,150.8085,151.0921,8107.0
2020-06-24 10:30:00,170.47,171.0,169.86,169.95,17513.0,151.0744,151.5441,150.5338,150.6135,17513.0
2020-06-24 10:40:00,169.97,170.19,169.77,170.19,12028.0,150.6312,150.8262,150.454,150.8262,12028.0
2020-06-24 10:50:00,170.29,170.5,169.76,169.99,11435.0,150.9148,151.1009,150.4451,150.649,11435.0
2020-06-24 11:00:00,169.9,170.42,169.51,169.53,21504.0,150.5692,151.03,150.2236,150.2413,21504.0
2020-06-24 11:10:00,169.55,169.6,168.91,168.91,32481.0,150.259,150.3033,149.6919,149.6919,32481.0
2020-06-24 11:20:00,168.91,169.48,168.81,169.37,18081.0,149.6919,150.197,149.6032,150.0995,18081.0
2020-06-24 11:30:00,169.36,169.36,168.84,168.92,14443.0,150.0907,150.0907,149.6298,149.7007,14443.0
2020-06-24 11:40:00,168.93,168.96,168.11,168.21,12027.0,149.7096,149.7362,148.9829,149.0715,12027.0
2020-06-24 11:50:00,168.18,168.73,168.18,168.7,10955.0,149.0449,149.5323,149.0449,149.5057,10955.0
2020-06-24 12:00:00,168.69,169.12,168.41,168.62,26960.0,149.4969,149.878,149.2487,149.4348,26960.0
2020-06-24 12:10:00,168.63,169.21,168.47,169.21,15599.0,149.4437,149.9577,149.3019,149.9577,15599.0
2020-06-24 12:20:00,169.18,169.42,168.87,169.15,12420.0,149.9311,150.1438,149.6564,149.9045,12420.0
2020-06-24 12:30:00,169.1,169.21,168.92,169.16,17172.0,149.8602,149.9577,149.7007,149.9134,17172.0
2020-06-24 12:40:00,169.1,169.8,169.02,169.66,17566.0,149.8602,150.4806,149.7893,150.3565,17566.0
2020-06-24 12:50:00,169.61,170.04,169.43,170.0,24121.0,150.3122,150.6933,150.1527,150.6578,24121.0
2020-06-24 13:00:00,169.97,169.98,169.62,169.64,13148.0,150.6312,150.6401,150.3211,150.3388,13148.0
2020-06-24 13:10:00,169.68,170.0,169.56,169.89,19589.0,150.3742,150.6578,150.2679,150.5603,19589.0
2020-06-24 13:20:00,169.84,169.85,169.13,169.25,17381.0,150.516,150.5249,149.8868,149.9932,17381.0
2020-06-24 13:30:00,169.23,169.27,168.73,168.76,26766.0,149.9754,150.0109,149.5323,149.5589,26766.0
2020-06-24 13:40:00,168.78,169.24,168.78,169.17,18208.0,149.5766,149.9843,149.5766,149.9223,18208.0
2020-06-24 13:50:00,169.13,169.17,168.75,169.13,15768.0,149.8868,149.9223,149.5501,149.8868,15768.0
2020-06-24 14:00:00,169.14,169.44,168.55,169.44,18131.0,149.8957,150.1615,149.3728,150.1615,18131.0
2020-06-24 14:10:00,169.42,169.52,169.17,169.24,16718.0,150.1438,150.2324,149.9223,149.9843,16718.0
2020-06-24 14:20:00,169.26,169.61,169.12,169.55,16667.0,150.002,150.3122,149.878,150.259,16667.0
2020-06-24 14:30:00,169.52,169.68,169.3,169.45,15226.0,150.2324,150.3742,150.0375,150.1704,15226.0
2020-06-24 14:40:00,169.29,169.33,168.94,169.24,7064.0,150.0286,150.0641,149.7184,149.9843,7064.0
2020-06-24 14:50:00,169.26,169.3,168.82,168.94,10032.0,150.002,150.0375,149.6121,149.7184,10032.0
2020-06-24 15:00:00,168.97,169.45,168.97,169.36,9337.0,149.745,150.1704,149.745,150.0907,9337.0
2020-06-24 15:10:00,169.32,170.02,169.14,169.96,33162.0,150.0552,150.6756,149.8957,150.6224,33162.0
2020-06-24 15:20:00,169.96,170.08,169.48,169.48,12223.0,150.6224,150.7287,150.197,150.197,12223.0
2020-06-24 15:30:00,169.53,169.82,169.3,169.46,25588.0,150.2413,150.4983,150.0375,150.1793,25588.0
2020-06-24 15:40:00,169.44,170.03,169.44,169.56,31199.0,150.1615,150.6844,150.1615,150.2679,31199.0
2020-06-24 15:50:00,169.33,169.45,168.66,169.07,167809.0,150.0641,150.1704,149.4703,149.8336,167809.0
2020-06-25 09:30:00,168.4,168.99,168.17,168.24,31062.0,149.2399,149.7627,149.036,149.0981,31062.0
2020-06-25 09:40:00,168.22,168.23,167.42,167.49,15081.0,149.0804,149.0892,148.3714,148.4334,15081.0
2020-06-25 09:50:00,167.49,168.38,167.48,168.38,12367.0,148.4334,149.2222,148.4246,149.2222,12367.0
2020-06-25 10:00:00,168.54,169.21,168.48,168.67,15564.0,149.3639,149.9577,149.3108,149.4792,15564.0
2020-06-25 10:10:00,168.72,169.35,168.72,168.92,12193.0,149.5235,150.0818,149.5235,149.7007,12193.0
2020-06-25 10:20:00,168.95,169.35,168.84,169.12,8132.0,149.7273,150.0818,149.6298,149.878,8132.0
2020-06-25 10:30:00,169.06,169.12,168.7,168.77,18331.0,149.8248,149.878,149.5057,149.5678,18331.0
2020-06-25 10:40:00,168.77,169.16,168.58,169.11,14858.0,149.5678,149.9134,149.3994,149.8691,14858.0
2020-06-25 10:50:00,169.09,169.53,168.91,169.08,7806.0,149.8514,150.2413,149.6919,149.8425,7806.0
2020-06-25 11:00:00,169.0,169.11,168.38,168.49,7749.0,149.7716,149.8691,149.2222,149.3196,7749.0
2020-06-25 11:10:00,168.44,169.15,168.27,169.14,15007.0,149.2753,149.9045,149.1247,149.8957,15007.0
2020-06-25 11:20:00,169.04,169.18,168.85,169.05,13572.0,149.8071,149.9311,149.6387,149.8159,13572.0
2020-06-25 11:30:00,169.14,169.14,168.01,168.3,31499.0,149.8957,149.8957,148.8943,149.1513,31499.0
2020-06-25 11:40:00,168.23,168.62,168.12,168.54,7872.0,149.0892,149.4348,148.9917,149.3639,7872.0
2020-06-25 11:50:00,168.6,168.86,168.58,168.69,8871.0,149.4171,149.6475,149.3994,149.4969,8871.0
2020-06-25 12:00:00,168.71,169.29,168.67,168.94,10938.0,149.5146,150.0286,149.4792,149.7184,10938.0
2020-06-25 12:10:00,169.01,169.28,168.87,169.23,7776.0,149.7805,150.0198,149.6564,149.9754,7776.0
2020-06-25 12:20:00,169.24,169.54,169.23,169.37,7355.0,149.9843,150.2502,149.9754,150.0995,7355.0
2020-06-25 12:30:00,169.42,169.76,169.13,169.63,11480.0,150.1438,150.4451,149.8868,150.3299,11480.0
2020-06-25 12:40:00,169.65,170.2,169.65,169.84,15319.0,150.3477,150.8351,150.3477,150.516,15319.0
2020-06-25 12:50:00,169.74,169.95,169.58,169.67,4739.0,150.4274,150.6135,150.2856,150.3654,4739.0
2020-06-25 13:00:00,169.59,169.73,169.47,169.68,10080.0,150.2945,150.4186,150.1881,150.3742,10080.0
2020-06-25 13:10:00,169.64,169.87,169.52,169.62,12654.0,150.3388,150.5426,150.2324,150.3211,12654.0
2020-06-25 13:20:00,169.6,169.75,169.31,169.73,10257.0,150.3033,150.4363,150.0463,150.4186,10257.0
2020-06-25 13:30:00,169.68,169.91,169.29,169.83,11070.0,150.3742,150.5781,150.0286,150.5072,11070.0
2020-06-25 13:40:00,169.8,170.15,169.8,170.15,10764.0,150.4806,150.7908,150.4806,150.7908,10764.0
2020-06-25 13:50:00,170.04,170.11,169.91,170.06,12755.0,150.6933,150.7553,150.5781,150.711,12755.0
2020-06-25 14:00:00,170.03,170.37,169.91,170.21,15263.0,150.6844,150.9857,150.5781,150.8439,15263.0
2020-06-25 14:10:00,170.22,170.36,170.14,170.29,6586.0,150.8528,150.9769,150.7819,150.9148,6586.0
2020-06-25 14:20:00,170.24,170.24,169.78,170.04,17654.0,150.8705,150.8705,150.4629,150.6933,17654.0
2020-06-25 14:30:00,169.98,169.98,169.65,169.94,12099.0,150.6401,150.6401,150.3477,150.6047,12099.0
2020-06-25 14:40:00,169.84,170.09,169.84,169.96,10723.0,150.516,150.7376,150.516,150.6224,10723.0
2020-06-25 14:50:00,169.97,170.19,169.93,169.98,7909.0,150.6312,150.8262,150.5958,150.6401,7909.0
2020-06-25 15:00:00,169.96,171.3,169.8,171.21,21566.0,150.6224,151.8099,150.4806,151.7302,21566.0
2020-06-25 15:10:00,171.15,171.28,170.88,171.18,16186.0,151.677,151.7922,151.4377,151.7036,16186.0
2020-06-25 15:20:00,171.19,171.5,171.1,171.42,25395.0,151.7124,151.9872,151.6327,151.9163,25395.0
2020-06-25 15:30:00,171.37,171.65,170.75,170.79,24301.0,151.872,152.1201,151.3225,151.3579,24301.0
2020-06-25 15:40:00,170.8,170.84,170.32,170.46,52042.0,151.3668,151.4023,150.9414,151.0655,52042.0
2020-06-25 15:50:00,170.47,171.26,170.44,170.96,115694.0,151.0744,151.7745,151.0478,151.5086,115694.0
2020-06-26 09:30:00,169.84,170.81,169.7,170.35,27860.0,150.516,151.3757,150.392,150.968,27860.0
2020-06-26 09:40:00,170.6,171.36,170.43,171.1,12853.0,151.1896,151.8631,151.0389,151.6327,12853.0
2020-06-26 09:50:00,170.98,171.07,170.44,170.8,12922.0,151.5263,151.6061,151.0478,151.3668,12922.0
2020-06-26 10:00:00,170.67,171.49,170.64,171.17,9929.0,151.2516,151.9783,151.225,151.6947,9929.0
2020-06-26 10:10:00,171.19,171.25,170.63,170.76,10502.0,151.7124,151.7656,151.2162,151.3314,10502.0
2020-06-26 10:20:00,170.66,170.75,170.11,170.62,11626.0,151.2427,151.3225,150.7553,151.2073,11626.0
2020-06-26 10:30:00,170.57,170.65,169.8,169.94,14762.0,151.163,151.2339,150.4806,150.6047,14762.0
2020-06-26 10:40:00,169.94,170.55,169.86,170.12,14535.0,150.6047,151.1453,150.5338,150.7642,14535.0
2020-06-26 10:50:00,170.15,170.61,169.87,169.89,11235.0,150.7908,151.1984,150.5426,150.5603,11235.0
2020-06-26 11:00:00,170.15,170.41,170.03,170.08,34925.0,150.7908,151.0212,150.6844,150.7287,34925.0
2020-06-26 11:10:00,170.1,170.11,169.44,169.62,75877.0,150.7465,150.7553,150.1615,150.3211,75877.0
2020-06-26 11:20:00,169.54,169.67,169.22,169.28,34594.0,150.2502,150.3654,149.9666,150.0198,34594.0
2020-06-26 11:30:00,169.25,169.33,168.78,169.09,37850.0,149.9932,150.0641,149.5766,149.8514,37850.0
2020-06-26 11:40:00,169.12,169.46,168.94,169.46,31168.0,149.878,150.1793,149.7184,150.1793,31168.0
2020-06-26 11:50:00,169.44,169.47,168.89,169.27,37761.0,150.1615,150.1881,149.6741,150.0109,37761.0
2020-06-26 12:00:00,169.22,169.27,168.77,168.93,34941.0,149.9666,150.0109,149.5678,149.7096,34941.0
2020-06-26 12:10:00,168.93,169.17,168.77,168.78,9950.0,149.7096,149.9223,149.5678,149.5766,9950.0
2020-06-26 12:20:00,168.72,169.04,168.39,169.0,30733.0,149.5235,149.8071,149.231,149.7716,30733.0
2020-06-26 12:30:00,168.93,169.06,168.78,169.01,11043.0,149.7096,149.8248,149.5766,149.7805,11043.0
2020-06-26 12:40:00,168.94,169.01,168.39,168.74,12152.0,149.7184,149.7805,149.231,149.5412,12152.0
2020-06-26 12:50:00,168.75,168.81,168.47,168.67,16224.0,149.5501,149.6032,149.3019,149.4792,16224.0
2020-06-26 13:00:00,168.59,168.81,168.39,168.73,16510.0,149.4083,149.6032,149.231,149.5323,16510.0
2020-06-26 13:10:00,168.76,169.01,168.42,168.49,15364.0,149.5589,149.7805,149.2576,149.3196,15364.0
2020-06-26 13:20:00,168.54,168.86,168.47,168.59,12555.0,149.3639,149.6475,149.3019,149.4083,12555.0
2020-06-26 13:30:00,168.6,168.91,168.51,168.87,10463.0,149.4171,149.6919,149.3374,149.6564,10463.0
2020-06-26 13:40:00,168.89,168.91,168.7,168.77,10217.0,149.6741,149.6919,149.5057,149.5678,10217.0
2020-06-26 13:50:00,168.85,168.91,168.58,168.58,23976.0,149.6387,149.6919,149.3994,149.3994,23976.0
2020-06-26 14:00:00,168.58,168.59,168.12,168.24,31931.0,149.3994,149.4083,148.9917,149.0981,31931.0
2020-06-26 14:10:00,168.3,168.52,167.68,167.69,23292.0,149.1513,149.3462,148.6018,148.6107,23292.0
2020-06-26 14:20:00,167.68,167.95,167.25,167.48,36436.0,148.6018,148.8411,148.2207,148.4246,36436.0
2020-06-26 14:30:00,167.5,167.84,167.19,167.25,24368.0,148.4423,148.7436,148.1675,148.2207,24368.0
2020-06-26 14:40:00,167.36,167.53,166.83,167.15,16283.0,148.3182,148.4689,147.8485,148.1321,16283.0
2020-06-26 14:50:00,167.13,167.62,167.13,167.33,11847.0,148.1144,148.5486,148.1144,148.2916,11847.0
2020-06-26 15:00:00,167.28,167.69,167.19,167.38,26548.0,148.2473,148.6107,148.1675,148.3359,26548.0
2020-06-26 15:10:00,167.39,167.61,166.82,166.83,23501.0,148.3448,148.5398,147.8396,147.8485,23501.0
2020-06-26 15:20:00,166.79,167.22,166.46,166.87,26391.0,147.8131,148.1941,147.5206,147.884,26391.0
2020-06-26 15:30:00,166.91,166.95,166.42,166.85,38117.0,147.9194,147.9549,147.4852,147.8662,38117.0
2020-06-26 15:40:00,166.79,167.74,166.63,167.25,51452.0,147.8131,148.655,147.6713,148.2207,51452.0
2020-06-26 15:50:00,167.13,168.23,166.99,167.72,169422.0,148.1144,149.0892,147.9903,148.6372,169422.0
2020-06-29 09:30:00,169.29,170.05,168.49,169.42,38034.0,150.9707,151.6485,150.2573,151.0866,38034.0
2020-06-29 09:40:00,169.57,169.58,168.97,169.49,8599.0,151.2204,151.2293,150.6853,151.1491,8599.0
2020-06-29 09:50:00,169.43,169.45,168.89,169.24,21252.0,151.0955,151.1134,150.614,150.9261,21252.0
2020-06-29 10:00:00,169.24,169.61,168.86,169.24,21686.0,150.9261,151.2561,150.5872,150.9261,21686.0
2020-06-29 10:10:00,169.24,169.51,168.9,169.41,16951.0,150.9261,151.1669,150.6229,151.0777,16951.0
2020-06-29 10:20:00,169.43,169.74,169.36,169.65,11670.0,151.0955,151.372,151.0331,151.2917,11670.0
2020-06-29 10:30:00,169.68,170.7,169.68,170.41,13281.0,151.3185,152.2281,151.3185,151.9695,13281.0
2020-06-29 10:40:00,170.4,170.51,169.9,170.26,9315.0,151.9606,152.0587,151.5147,151.8357,9315.0
2020-06-29 10:50:00,170.29,170.81,170.15,170.16,8803.0,151.8625,152.3262,151.7376,151.7466,8803.0
2020-06-29 11:00:00,170.17,170.66,170.17,170.41,9947.0,151.7555,152.1924,151.7555,151.9695,9947.0
2020-06-29 11:10:00,170.36,170.53,169.94,170.5,28606.0,151.9249,152.0765,151.5504,152.0498,28606.0
2020-06-29 11:20:00,170.51,171.34,170.47,171.15,11440.0,152.0587,152.7989,152.023,152.6294,11440.0
2020-06-29 11:30:00,171.09,171.09,170.54,170.59,5702.0,152.5759,152.5759,152.0854,152.13,5702.0
2020-06-29 11:40:00,170.53,170.72,170.17,170.21,9455.0,152.0765,152.246,151.7555,151.7911,9455.0
2020-06-29 11:50:00,170.29,170.39,169.9,170.0,8136.0,151.8625,151.9517,151.5147,151.6039,8136.0
2020-06-29 12:00:00,169.95,170.29,169.95,170.15,13599.0,151.5593,151.8625,151.5593,151.7376,13599.0
2020-06-29 12:10:00,170.24,170.85,170.17,170.85,11801.0,151.8179,152.3619,151.7555,152.3619,11801.0
2020-06-29 12:20:00,170.73,170.96,170.67,170.93,12605.0,152.2549,152.46,152.2014,152.4332,12605.0
2020-06-29 12:30:00,170.91,171.18,170.88,171.08,12824.0,152.4154,152.6562,152.3886,152.567,12824.0
2020-06-29 12:40:00,171.06,171.26,171.01,171.26,14573.0,152.5492,152.7275,152.5046,152.7275,14573.0
2020-06-29 12:50:00,171.31,171.31,170.66,170.68,10836.0,152.7721,152.7721,152.1924,152.2103,10836.0
2020-06-29 13:00:00,170.69,170.76,170.32,170.4,9240.0,152.2192,152.2816,151.8892,151.9606,9240.0
2020-06-29 13:10:00,170.42,170.53,170.4,170.41,9714.0,151.9784,152.0765,151.9606,151.9695,9714.0
2020-06-29 13:20:00,170.41,170.41,170.19,170.25,15788.0,151.9695,151.9695,151.7733,151.8268,15788.0
2020-06-29 13:30:00,170.29,170.9,170.13,170.87,17916.0,151.8625,152.4065,151.7198,152.3797,17916.0
2020-06-29 13:40:00,170.82,171.0,170.69,170.85,7738.0,152.3351,152.4957,152.2192,152.3619,7738.0
2020-06-29 13:50:00,170.87,170.93,170.79,170.82,9318.0,152.3797,152.4332,152.3084,152.3351,9318.0
2020-06-29 14:00:00,170.84,171.08,170.76,170.95,14683.0,152.353,152.567,152.2816,152.4511,14683.0
2020-06-29 14:10:00,171.0,171.13,170.9,170.93,15501.0,152.4957,152.6116,152.4065,152.4332,15501.0
2020-06-29 14:20:00,170.89,170.93,170.47,170.49,11718.0,152.3976,152.4332,152.023,152.0408,11718.0
2020-06-29 14:30:00,170.51,170.57,170.23,170.38,11559.0,152.0587,152.1122,151.809,151.9427,11559.0
2020-06-29 14:40:00,170.34,170.43,170.11,170.12,8430.0,151.9071,151.9873,151.702,151.7109,8430.0
2020-06-29 14:50:00,170.1,170.3,170.06,170.11,7485.0,151.693,151.8714,151.6574,151.702,7485.0
2020-06-29 15:00:00,170.14,170.27,169.77,169.81,8265.0,151.7287,151.8446,151.3988,151.4344,8265.0
2020-06-29 15:10:00,169.8,170.04,169.68,170.0,12053.0,151.4255,151.6395,151.3185,151.6039,12053.0
2020-06-29 15:20:00,170.0,170.15,169.96,170.04,8706.0,151.6039,151.7376,151.5682,151.6395,8706.0
2020-06-29 15:30:00,170.04,170.27,170.01,170.07,13709.0,151.6395,151.8446,151.6128,151.6663,13709.0
2020-06-29 15:40:00,170.08,170.12,169.64,169.72,25398.0,151.6752,151.7109,151.2828,151.3542,25398.0
2020-06-29 15:50:00,169.8,170.51,169.74,170.4,86191.0,151.4255,152.0587,151.372,151.9606,86191.0
2020-06-30 09:30:00,170.01,171.62,170.01,171.62,18638.0,151.6128,153.0486,151.6128,153.0486,18638.0
2020-06-30 09:40:00,171.54,171.94,171.2,171.77,18773.0,152.9772,153.3339,152.674,153.1823,18773.0
2020-06-30 09:50:00,171.8,171.86,170.9,170.97,13224.0,153.2091,153.2626,152.4065,152.4689,13224.0
2020-06-30 10:00:00,171.24,172.0,171.18,171.85,12321.0,152.7097,153.3874,152.6562,153.2537,12321.0
2020-06-30 10:10:00,171.81,171.94,171.63,171.91,7551.0,153.218,153.3339,153.0575,153.3072,7551.0
2020-06-30 10:20:00,171.94,172.48,171.81,171.96,9379.0,153.3339,153.8155,153.218,153.3518,9379.0
2020-06-30 10:30:00,172.05,172.43,172.0,172.06,10762.0,153.432,153.7709,153.3874,153.4409,10762.0
2020-06-30 10:40:00,172.09,172.6,172.09,172.43,12365.0,153.4677,153.9225,153.4677,153.7709,12365.0
2020-06-30 10:50:00,172.51,173.38,172.42,173.36,9384.0,153.8423,154.6181,153.762,154.6003,9384.0
2020-06-30 11:00:00,173.39,173.55,173.14,173.28,9419.0,154.627,154.7697,154.4041,154.5289,9419.0
2020-06-30 11:10:00,173.31,173.6,172.97,173.54,8097.0,154.5557,154.8143,154.2525,154.7608,8097.0
2020-06-30 11:20:00,173.58,173.8,173.44,173.62,8617.0,154.7965,154.9927,154.6716,154.8321,8617.0
2020-06-30 11:30:00,173.58,173.58,173.05,173.13,7935.0,154.7965,154.7965,154.3238,154.3952,7935.0
2020-06-30 11:40:00,173.11,173.35,172.93,173.16,10236.0,154.3773,154.5914,154.2168,154.4219,10236.0
2020-06-30 11:50:00,173.23,173.64,173.19,173.35,11531.0,154.4843,154.85,154.4487,154.5914,11531.0
2020-06-30 12:00:00,173.35,173.79,173.3,173.73,12525.0,154.5914,154.9837,154.5468,154.9302,12525.0
2020-06-30 12:10:00,173.8,174.3,173.78,174.17,17195.0,154.9927,155.4386,154.9748,155.3226,17195.0
2020-06-30 12:20:00,174.21,174.39,174.17,174.28,9455.0,155.3583,155.5188,155.3226,155.4207,9455.0
2020-06-30 12:30:00,174.25,174.45,174.1,174.24,13769.0,155.394,155.5723,155.2602,155.385,13769.0
2020-06-30 12:40:00,174.24,174.27,173.51,173.51,9783.0,155.385,155.4118,154.734,154.734,9783.0
2020-06-30 12:50:00,173.52,173.64,173.42,173.43,7378.0,154.743,154.85,154.6538,154.6627,7378.0
2020-06-30 13:00:00,173.48,173.55,173.37,173.48,8020.0,154.7073,154.7697,154.6092,154.7073,8020.0
2020-06-30 13:10:00,173.44,173.64,173.36,173.53,10967.0,154.6716,154.85,154.6003,154.7519,10967.0
2020-06-30 13:20:00,173.59,173.89,173.51,173.89,12139.0,154.8054,155.0729,154.734,155.0729,12139.0
2020-06-30 13:30:00,173.86,173.97,173.61,173.83,11036.0,155.0462,155.1443,154.8232,155.0194,11036.0
2020-06-30 13:40:00,173.81,174.09,173.68,174.09,17036.0,155.0016,155.2513,154.8856,155.2513,17036.0
2020-06-30 13:50:00,174.05,174.11,173.81,173.88,10787.0,155.2156,155.2691,155.0016,155.064,10787.0
2020-06-30 14:00:00,173.86,173.86,173.39,173.76,6737.0,155.0462,155.0462,154.627,154.957,6737.0
2020-06-30 14:10:00,173.74,173.94,173.56,173.94,18893.0,154.9392,155.1175,154.7786,155.1175,18893.0
2020-06-30 14:20:00,173.9,174.12,173.87,173.98,13845.0,155.0818,155.278,155.0551,155.1532,13845.0
2020-06-30 14:30:00,174.01,174.24,173.91,174.18,11831.0,155.1799,155.385,155.0908,155.3315,11831.0
2020-06-30 14:40:00,174.25,174.38,174.11,174.14,9370.0,155.394,155.5099,155.2691,155.2959,9370.0
2020-06-30 14:50:00,174.18,174.22,173.83,173.94,8193.0,155.3315,155.3672,155.0194,155.1175,8193.0
2020-06-30 15:00:00,173.9,173.98,173.37,173.4,11211.0,155.0818,155.1532,154.6092,154.6359,11211.0
2020-06-30 15:10:00,173.38,173.65,173.34,173.53,13614.0,154.6181,154.8589,154.5824,154.7519,13614.0
2020-06-30 15:20:00,173.56,173.99,173.51,173.84,9329.0,154.7786,155.1621,154.734,155.0283,9329.0
2020-06-30 15:30:00,173.78,174.3,173.78,174.19,20792.0,154.9748,155.4386,154.9748,155.3405,20792.0
2020-06-30 15:40:00,174.22,174.7,174.09,174.7,36676.0,155.3672,155.7953,155.2513,155.7953,36676.0
2020-06-30 15:50:00,174.89,175.71,174.55,174.59,95629.0,155.9647,156.696,155.6615,155.6972,95629.0
2020-07-01 09:30:00,174.85,175.58,174.3,174.39,29001.0,155.929,156.58,155.4386,155.5188,29001.0
2020-07-01 09:40:00,174.43,175.07,173.82,174.05,26287.0,155.5545,156.1252,155.0105,155.2156,26287.0
2020-07-01 09:50:00,174.19,174.31,172.81,172.89,10562.0,155.3405,155.4475,154.1098,154.1811,10562.0
2020-07-01 10:00:00,173.04,174.15,173.01,173.97,21030.0,154.3149,155.3048,154.2881,155.1443,21030.0
2020-07-01 10:10:00,174.01,174.22,173.78,173.78,11140.0,155.1799,155.3672,154.9748,154.9748,11140.0
2020-07-01 10:20:00,173.81,174.05,173.32,173.69,9504.0,155.0016,155.2156,154.5646,154.8946,9504.0
2020-07-01 10:30:00,173.71,173.98,173.16,173.4,10612.0,154.9124,155.1532,154.4219,154.6359,10612.0
2020-07-01 10:40:00,173.43,173.52,172.9,172.9,10725.0,154.6627,154.743,154.19,154.19,10725.0
2020-07-01 10:50:00,173.0,173.8,172.97,173.8,5473.0,154.2792,154.9927,154.2525,154.9927,5473.0
2020-07-01 11:00:00,173.66,173.78,173.35,173.52,7581.0,154.8678,154.9748,154.5914,154.743,7581.0
2020-07-01 11:10:00,173.5,173.63,172.91,173.11,8977.0,154.7251,154.8411,154.199,154.3773,8977.0
2020-07-01 11:20:00,172.92,173.26,172.41,172.51,9269.0,154.2079,154.5111,153.7531,153.8423,9269.0
2020-07-01 11:30:00,172.42,172.86,172.41,172.64,7676.0,153.762,154.1544,153.7531,153.9582,7676.0
2020-07-01 11:40:00,172.72,173.04,172.63,173.04,4080.0,154.0295,154.3149,153.9493,154.3149,4080.0
2020-07-01 11:50:00,173.05,173.23,172.87,173.05,9263.0,154.3238,154.4843,154.1633,154.3238,9263.0
2020-07-01 12:00:00,173.09,173.16,172.94,173.16,5623.0,154.3595,154.4219,154.2257,154.4219,5623.0
2020-07-01 12:10:00,173.22,173.84,173.21,173.79,13178.0,154.4754,155.0283,154.4665,154.9837,13178.0
2020-07-01 12:20:00,173.76,174.19,173.73,174.19,12985.0,154.957,155.3405,154.9302,155.3405,12985.0
2020-07-01 12:30:00,174.2,174.31,174.07,174.16,12172.0,155.3494,155.4475,155.2334,155.3137,12172.0
2020-07-01 12:40:00,174.16,174.16,173.81,173.88,11423.0,155.3137,155.3137,155.0016,155.064,11423.0
2020-07-01 12:50:00,173.92,173.92,173.34,173.45,6928.0,155.0997,155.0997,154.5824,154.6805,6928.0
2020-07-01 13:00:00,173.38,173.39,173.07,173.15,3900.0,154.6181,154.627,154.3417,154.413,3900.0
2020-07-01 13:10:00,173.15,173.15,172.61,172.63,11107.0,154.413,154.413,153.9314,153.9493,11107.0
2020-07-01 13:20:00,172.62,172.9,172.55,172.77,9652.0,153.9403,154.19,153.8779,154.0741,9652.0
2020-07-01 13:30:00,172.76,172.92,172.67,172.9,5411.0,154.0652,154.2079,153.9849,154.19,5411.0
2020-07-01 13:40:00,172.83,172.87,172.37,172.41,5039.0,154.1276,154.1633,153.7174,153.7531,5039.0
2020-07-01 13:50:00,172.42,172.69,172.41,172.69,4532.0,153.762,154.0028,153.7531,154.0028,4532.0
2020-07-01 14:00:00,172.81,173.05,172.74,173.0,5162.0,154.1098,154.3238,154.0474,154.2792,5162.0
2020-07-01 14:10:00,173.04,173.28,172.94,173.22,5205.0,154.3149,154.5289,154.2257,154.4754,5205.0
2020-07-01 14:20:00,173.29,173.31,173.11,173.17,8766.0,154.5378,154.5557,154.3773,154.4308,8766.0
2020-07-01 14:30:00,173.16,173.27,172.99,173.07,21286.0,154.4219,154.52,154.2703,154.3417,21286.0
2020-07-01 14:40:00,173.04,173.22,172.86,172.92,7363.0,154.3149,154.4754,154.1544,154.2079,7363.0
2020-07-01 14:50:00,172.93,173.3,172.93,173.22,6359.0,154.2168,154.5468,154.2168,154.4754,6359.0
2020-07-01 15:00:00,173.22,173.46,173.01,173.19,7183.0,154.4754,154.6894,154.2881,154.4487,7183.0
2020-07-01 15:10:00,173.13,173.4,173.04,173.39,11370.0,154.3952,154.6359,154.3149,154.627,11370.0
2020-07-01 15:20:00,173.34,173.64,173.18,173.57,9801.0,154.5824,154.85,154.4397,154.7875,9801.0
2020-07-01 15:30:00,173.62,173.76,173.31,173.62,13801.0,154.8321,154.957,154.5557,154.8321,13801.0
2020-07-01 15:40:00,173.6,173.76,173.11,173.41,35675.0,154.8143,154.957,154.3773,154.6449,35675.0
2020-07-01 15:50:00,173.37,173.38,172.17,172.38,140511.0,154.6092,154.6181,153.539,153.7263,140511.0
2020-07-02 09:30:00,174.99,176.36,174.64,176.25,36894.0,156.0539,157.2756,155.7418,157.1775,36894.0
2020-07-02 09:40:00,176.3,176.98,176.06,176.77,6874.0,157.2221,157.8285,157.0081,157.6413,6874.0
2020-07-02 09:50:00,176.82,177.38,176.59,177.25,22283.0,157.6859,158.1853,157.4807,158.0693,22283.0
2020-07-02 10:00:00,177.3,177.73,176.73,176.75,22947.0,158.1139,158.4974,157.6056,157.6234,22947.0
2020-07-02 10:10:00,176.75,177.06,176.57,176.77,16241.0,157.6234,157.8999,157.4629,157.6413,16241.0
2020-07-02 10:20:00,176.83,176.87,175.97,175.97,12842.0,157.6948,157.7304,156.9278,156.9278,12842.0
2020-07-02 10:30:00,175.71,175.89,175.67,175.83,4366.0,156.696,156.8565,156.6603,156.803,4366.0
2020-07-02 10:40:00,175.9,176.02,174.99,175.28,5368.0,156.8654,156.9724,156.0539,156.3125,5368.0
2020-07-02 10:50:00,175.19,175.23,174.03,174.03,16129.0,156.2322,156.2679,155.1978,155.1978,16129.0
2020-07-02 11:00:00,174.12,174.56,174.03,174.14,5228.0,155.278,155.6704,155.1978,155.2959,5228.0
2020-07-02 11:10:00,174.18,174.26,173.7,174.26,3403.0,155.3315,155.4029,154.9035,155.4029,3403.0
2020-07-02 11:20:00,174.18,174.86,174.18,174.86,4200.0,155.3315,155.938,155.3315,155.938,4200.0
2020-07-02 11:30:00,174.76,174.87,174.58,174.72,9750.0,155.8488,155.9469,155.6883,155.8131,9750.0
2020-07-02 11:40:00,174.73,174.8,174.48,174.62,10763.0,155.822,155.8844,155.5991,155.7239,10763.0
2020-07-02 11:50:00,174.69,174.92,174.56,174.77,2344.0,155.7863,155.9915,155.6704,155.8577,2344.0
2020-07-02 12:00:00,174.83,174.83,174.28,174.43,3435.0,155.9112,155.9112,155.4207,155.5545,3435.0
2020-07-02 12:10:00,174.52,174.93,174.41,174.49,5603.0,155.6347,156.0004,155.5366,155.608,5603.0
2020-07-02 12:20:00,174.49,174.81,174.45,174.81,2659.0,155.608,155.8934,155.5723,155.8934,2659.0
2020-07-02 12:30:00,174.74,174.89,174.64,174.84,7224.0,155.8309,155.9647,155.7418,155.9201,7224.0
2020-07-02 12:40:00,174.82,174.94,174.72,174.85,7045.0,155.9023,156.0093,155.8131,155.929,7045.0
2020-07-02 12:50:00,174.92,175.1,174.84,175.0,8265.0,155.9915,156.152,155.9201,156.0628,8265.0
2020-07-02 13:00:00,174.91,175.23,174.91,175.19,5701.0,155.9825,156.2679,155.9825,156.2322,5701.0
2020-07-02 13:10:00,175.2,175.37,174.97,174.97,4772.0,156.2412,156.3928,156.036,156.036,4772.0
2020-07-02 13:20:00,174.97,175.12,174.9,175.03,11185.0,156.036,156.1698,155.9736,156.0896,11185.0
2020-07-02 13:30:00,175.07,175.17,175.01,175.05,4104.0,156.1252,156.2144,156.0717,156.1074,4104.0
2020-07-02 13:40:00,175.21,175.65,175.16,175.61,5226.0,156.2501,156.6425,156.2055,156.6068,5226.0
2020-07-02 13:50:00,175.6,175.6,175.23,175.23,6176.0,156.5979,156.5979,156.2679,156.2679,6176.0
2020-07-02 14:00:00,175.2,175.24,174.94,175.08,7536.0,156.2412,156.2768,156.0093,156.1341,7536.0
2020-07-02 14:10:00,175.08,175.09,174.93,175.02,3701.0,156.1341,156.1431,156.0004,156.0806,3701.0
2020-07-02 14:20:00,174.97,175.49,174.93,175.25,8227.0,156.036,156.4998,156.0004,156.2857,8227.0
2020-07-02 14:30:00,175.29,175.84,175.29,175.81,8492.0,156.3214,156.8119,156.3214,156.7852,8492.0
2020-07-02 14:40:00,175.82,175.82,175.57,175.69,7143.0,156.7941,156.7941,156.5711,156.6781,7143.0
2020-07-02 14:50:00,175.74,175.84,175.57,175.77,11376.0,156.7227,156.8119,156.5711,156.7495,11376.0
2020-07-02 15:00:00,175.8,175.82,175.4,175.46,8810.0,156.7762,156.7941,156.4195,156.473,8810.0
2020-07-02 15:10:00,175.34,175.44,175.24,175.39,9588.0,156.366,156.4552,156.2768,156.4106,9588.0
2020-07-02 15:20:00,175.35,175.57,175.35,175.37,9646.0,156.3749,156.5711,156.3749,156.3928,9646.0
2020-07-02 15:30:00,175.38,175.46,175.17,175.26,12716.0,156.4017,156.473,156.2144,156.2947,12716.0
2020-07-02 15:40:00,175.29,175.31,174.76,175.02,27980.0,156.3214,156.3393,155.8488,156.0806,27980.0
2020-07-02 15:50:00,174.98,175.04,174.26,174.68,87552.0,156.045,156.0985,155.4029,155.7774,87552.0
2020-07-06 09:30:00,177.23,178.3,177.01,177.6,31969.0,158.0515,159.0057,157.8553,158.3815,31969.0
2020-07-06 09:40:00,177.41,177.9,177.35,177.74,6959.0,158.212,158.649,158.1585,158.5063,6959.0
2020-07-06 09:50:00,178.01,178.19,177.79,177.85,5611.0,158.7471,158.9076,158.5509,158.6044,5611.0
2020-07-06 10:00:00,177.85,178.37,176.68,176.8,15008.0,158.6044,159.0681,157.561,157.668,15008.0
2020-07-06 10:10:00,176.88,176.88,176.22,176.25,7684.0,157.7394,157.7394,157.1508,157.1775,7684.0
2020-07-06 10:20:00,176.17,176.27,175.77,175.86,10469.0,157.1062,157.1954,156.7495,156.8297,10469.0
2020-07-06 10:30:00,175.9,176.32,175.83,176.14,5687.0,156.8654,157.24,156.803,157.0794,5687.0
2020-07-06 10:40:00,176.3,176.84,176.25,176.67,6738.0,157.2221,157.7037,157.1775,157.5521,6738.0
2020-07-06 10:50:00,176.78,176.95,176.71,176.78,7398.0,157.6502,157.8018,157.5878,157.6502,7398.0
2020-07-06 11:00:00,176.82,177.05,176.61,176.93,6393.0,157.6859,157.891,157.4986,157.784,6393.0
2020-07-06 11:10:00,176.83,177.2,176.8,177.2,5903.0,157.6948,158.0247,157.668,158.0247,5903.0
2020-07-06 11:20:00,177.27,177.36,177.09,177.09,4394.0,158.0872,158.1674,157.9266,157.9266,4394.0
2020-07-06 11:30:00,177.16,177.43,177.0,177.35,8540.0,157.9891,158.2298,157.8464,158.1585,8540.0
2020-07-06 11:40:00,177.39,177.52,177.37,177.5,5685.0,158.1942,158.3101,158.1763,158.2923,5685.0
2020-07-06 11:50:00,177.42,177.42,176.87,176.88,6317.0,158.2209,158.2209,157.7304,157.7394,6317.0
2020-07-06 12:00:00,176.8,177.06,176.78,176.95,5345.0,157.668,157.8999,157.6502,157.8018,5345.0
2020-07-06 12:10:00,176.87,177.02,176.77,176.81,4839.0,157.7304,157.8642,157.6413,157.6769,4839.0
2020-07-06 12:20:00,176.83,176.99,176.53,176.81,7538.0,157.6948,157.8375,157.4272,157.6769,7538.0
2020-07-06 12:30:00,176.7,176.82,176.65,176.68,2444.0,157.5788,157.6859,157.5343,157.561,2444.0
2020-07-06 12:40:00,176.68,176.77,176.61,176.75,3917.0,157.561,157.6413,157.4986,157.6234,3917.0
2020-07-06 12:50:00,176.68,176.81,176.66,176.72,3716.0,157.561,157.6769,157.5432,157.5967,3716.0
2020-07-06 13:00:00,176.67,176.69,176.42,176.48,5158.0,157.5521,157.5699,157.3291,157.3826,5158.0
2020-07-06 13:10:00,176.49,176.58,176.35,176.4,4787.0,157.3916,157.4718,157.2667,157.3113,4787.0
2020-07-06 13:20:00,176.4,176.55,176.35,176.35,7937.0,157.3113,157.4451,157.2667,157.2667,7937.0
2020-07-06 13:30:00,176.34,176.49,176.34,176.44,4079.0,157.2578,157.3916,157.2578,157.347,4079.0
2020-07-06 13:40:00,176.44,176.72,176.35,176.72,3830.0,157.347,157.5967,157.2667,157.5967,3830.0
2020-07-06 13:50:00,176.72,176.93,176.68,176.87,3837.0,157.5967,157.784,157.561,157.7304,3837.0
2020-07-06 14:00:00,176.89,176.89,176.72,176.83,5271.0,157.7483,157.7483,157.5967,157.6948,5271.0
2020-07-06 14:10:00,176.86,176.91,176.64,176.64,7115.0,157.7215,157.7661,157.5253,157.5253,7115.0
2020-07-06 14:20:00,176.52,176.67,176.44,176.56,5615.0,157.4183,157.5521,157.347,157.454,5615.0
2020-07-06 14:30:00,176.42,176.65,176.42,176.55,8283.0,157.3291,157.5343,157.3291,157.4451,8283.0
2020-07-06 14:40:00,176.53,176.53,176.37,176.44,4882.0,157.4272,157.4272,157.2846,157.347,4882.0
2020-07-06 14:50:00,176.39,176.68,176.39,176.61,4601.0,157.3024,157.561,157.3024,157.4986,4601.0
2020-07-06 15:00:00,176.51,176.81,176.43,176.77,12597.0,157.4094,157.6769,157.3381,157.6413,12597.0
2020-07-06 15:10:00,176.79,176.9,176.62,176.77,9988.0,157.6591,157.7572,157.5075,157.6413,9988.0
2020-07-06 15:20:00,176.74,176.85,176.61,176.8,7150.0,157.6145,157.7126,157.4986,157.668,7150.0
2020-07-06 15:30:00,176.81,176.99,176.43,176.97,12724.0,157.6769,157.8375,157.3381,157.8196,12724.0
2020-07-06 15:40:00,177.0,177.53,176.98,177.51,20266.0,157.8464,158.319,157.8285,158.3012,20266.0
2020-07-06 15:50:00,177.67,177.88,177.3,177.66,81353.0,158.4439,158.6312,158.1139,158.435,81353.0
2020-07-07 09:30:00,176.84,176.97,176.54,176.81,12106.0,157.7037,157.8196,157.4362,157.6769,12106.0
2020-07-07 09:40:00,176.81,177.67,176.57,177.34,10539.0,157.6769,158.4439,157.4629,158.1496,10539.0
2020-07-07 09:50:00,177.3,177.52,177.06,177.39,5946.0,158.1139,158.3101,157.8999,158.1942,5946.0
2020-07-07 10:00:00,177.35,177.87,177.2,177.58,11954.0,158.1585,158.6222,158.0247,158.3636,11954.0
2020-07-07 10:10:00,177.63,177.74,177.2,177.31,8189.0,158.4082,158.5063,158.0247,158.1228,8189.0
2020-07-07 10:20:00,177.26,177.34,176.88,176.97,5222.0,158.0782,158.1496,157.7394,157.8196,5222.0
2020-07-07 10:30:00,177.04,177.07,176.44,176.5,5987.0,157.882,157.9088,157.347,157.4005,5987.0
2020-07-07 10:40:00,176.48,176.48,175.78,176.15,6952.0,157.3826,157.3826,156.7584,157.0884,6952.0
2020-07-07 10:50:00,176.16,176.54,176.09,176.54,4601.0,157.0973,157.4362,157.0349,157.4362,4601.0
2020-07-07 11:00:00,176.44,176.44,176.05,176.28,5705.0,157.347,157.347,156.9992,157.2043,5705.0
2020-07-07 11:10:00,176.2,176.89,176.2,176.89,6192.0,157.1329,157.7483,157.1329,157.7483,6192.0
2020-07-07 11:20:00,176.91,177.08,176.7,176.84,4168.0,157.7661,157.9177,157.5788,157.7037,4168.0
2020-07-07 11:30:00,176.8,176.8,176.39,176.49,4089.0,157.668,157.668,157.3024,157.3916,4089.0
2020-07-07 11:40:00,176.53,176.6,176.19,176.54,6501.0,157.4272,157.4897,157.124,157.4362,6501.0
2020-07-07 11:50:00,176.38,176.6,176.16,176.41,6688.0,157.2935,157.4897,157.0973,157.3202,6688.0
2020-07-07 12:00:00,176.4,176.62,176.21,176.23,4324.0,157.3113,157.5075,157.1419,157.1597,4324.0
2020-07-07 12:10:00,176.25,176.29,176.01,176.05,11384.0,157.1775,157.2132,156.9635,156.9992,11384.0
2020-07-07 12:20:00,176.07,176.36,176.07,176.35,4308.0,157.017,157.2756,157.017,157.2667,4308.0
2020-07-07 12:30:00,176.29,176.34,176.14,176.19,4855.0,157.2132,157.2578,157.0794,157.124,4855.0
2020-07-07 12:40:00,176.1,176.39,176.02,176.34,4097.0,157.0438,157.3024,156.9724,157.2578,4097.0
2020-07-07 12:50:00,176.3,176.34,176.17,176.27,6094.0,157.2221,157.2578,157.1062,157.1954,6094.0
2020-07-07 13:00:00,176.28,176.61,176.17,176.33,6494.0,157.2043,157.4986,157.1062,157.2489,6494.0
2020-07-07 13:10:00,176.32,176.61,176.29,176.61,6079.0,157.24,157.4986,157.2132,157.4986,6079.0
2020-07-07 13:20:00,176.5,176.65,176.32,176.55,6534.0,157.4005,157.5343,157.24,157.4451,6534.0
2020-07-07 13:30:00,176.49,176.67,176.45,176.59,4744.0,157.3916,157.5521,157.3559,157.4807,4744.0
2020-07-07 13:40:00,176.53,176.58,176.4,176.51,2782.0,157.4272,157.4718,157.3113,157.4094,2782.0
2020-07-07 13:50:00,176.53,176.74,176.28,176.74,5167.0,157.4272,157.6145,157.2043,157.6145,5167.0
2020-07-07 14:00:00,176.74,176.86,176.58,176.6,6516.0,157.6145,157.7215,157.4718,157.4897,6516.0
2020-07-07 14:10:00,176.63,176.74,176.37,176.41,5175.0,157.5164,157.6145,157.2846,157.3202,5175.0
2020-07-07 14:20:00,176.42,176.43,176.1,176.31,11781.0,157.3291,157.3381,157.0438,157.231,11781.0
2020-07-07 14:30:00,176.27,176.27,175.77,175.89,9678.0,157.1954,157.1954,156.7495,156.8565,9678.0
2020-07-07 14:40:00,175.9,175.98,175.58,175.73,8763.0,156.8654,156.9368,156.58,156.7138,8763.0
2020-07-07 14:50:00,175.67,175.7,175.41,175.59,11570.0,156.6603,156.6871,156.4284,156.589,11570.0
2020-07-07 15:00:00,175.56,175.56,175.2,175.2,7677.0,156.5622,156.5622,156.2412,156.2412,7677.0
2020-07-07 15:10:00,175.3,175.5,175.19,175.5,13687.0,156.3303,156.5087,156.2322,156.5087,13687.0
2020-07-07 15:20:00,175.56,175.71,175.43,175.51,9543.0,156.5622,156.696,156.4463,156.5176,9543.0
2020-07-07 15:30:00,175.56,175.61,175.29,175.46,16733.0,156.5622,156.6068,156.3214,156.473,16733.0
2020-07-07 15:40:00,175.42,175.46,175.13,175.24,20337.0,156.4374,156.473,156.1787,156.2768,20337.0
2020-07-07 15:50:00,175.43,175.43,174.92,175.33,71643.0,156.4463,156.4463,155.9915,156.3571,71643.0
2020-07-08 09:30:00,175.19,175.61,175.18,175.55,14123.0,156.2322,156.6068,156.2233,156.5533,14123.0
2020-07-08 09:40:00,175.53,176.5,175.42,176.38,7948.0,156.5355,157.4005,156.4374,157.2935,7948.0
2020-07-08 09:50:00,176.34,176.46,175.79,175.93,33197.0,157.2578,157.3648,156.7673,156.8922,33197.0
2020-07-08 10:00:00,176.02,176.38,175.89,176.02,14614.0,156.9724,157.2935,156.8565,156.9724,14614.0
2020-07-08 10:10:00,176.02,176.23,175.38,175.38,30187.0,156.9724,157.1597,156.4017,156.4017,30187.0
2020-07-08 10:20:00,175.39,175.85,175.32,175.74,15535.0,156.4106,156.8208,156.3482,156.7227,15535.0
2020-07-08 10:30:00,175.63,175.93,175.41,175.56,35713.0,156.6246,156.8922,156.4284,156.5622,35713.0
2020-07-08 10:40:00,175.64,175.82,175.49,175.59,15117.0,156.6335,156.7941,156.4998,156.589,15117.0
2020-07-08 10:50:00,175.64,175.89,175.63,175.84,15039.0,156.6335,156.8565,156.6246,156.8119,15039.0
2020-07-08 11:00:00,175.83,175.83,175.19,175.25,36750.0,156.803,156.803,156.2322,156.2857,36750.0
2020-07-08 11:10:00,175.19,175.4,174.42,174.5,22104.0,156.2322,156.4195,155.5456,155.6169,22104.0
2020-07-08 11:20:00,174.53,174.57,173.97,174.55,10900.0,155.6437,155.6793,155.1443,155.6615,10900.0
2020-07-08 11:30:00,174.57,174.64,174.39,174.59,4359.0,155.6793,155.7418,155.5188,155.6972,4359.0
2020-07-08 11:40:00,174.49,174.79,174.43,174.7,3450.0,155.608,155.8755,155.5545,155.7953,3450.0
2020-07-08 11:50:00,174.7,174.86,174.51,174.51,2851.0,155.7953,155.938,155.6258,155.6258,2851.0
2020-07-08 12:00:00,174.6,174.6,174.42,174.49,5871.0,155.7061,155.7061,155.5456,155.608,5871.0
2020-07-08 12:10:00,174.58,175.1,174.53,175.0,5902.0,155.6883,156.152,155.6437,156.0628,5902.0
2020-07-08 12:20:00,174.96,175.04,174.68,174.85,3016.0,156.0271,156.0985,155.7774,155.929,3016.0
2020-07-08 12:30:00,174.85,174.95,174.53,174.58,4113.0,155.929,156.0182,155.6437,155.6883,4113.0
2020-07-08 12:40:00,174.62,174.66,174.42,174.51,4318.0,155.7239,155.7596,155.5456,155.6258,4318.0
2020-07-08 12:50:00,174.54,174.82,174.43,174.77,4796.0,155.6526,155.9023,155.5545,155.8577,4796.0
2020-07-08 13:00:00,174.72,174.73,174.35,174.51,4986.0,155.8131,155.822,155.4831,155.6258,4986.0
2020-07-08 13:10:00,174.5,174.57,174.26,174.44,24743.0,155.6169,155.6793,155.4029,155.5634,24743.0
2020-07-08 13:20:00,174.41,174.52,173.89,173.93,43940.0,155.5366,155.6347,155.0729,155.1086,43940.0
2020-07-08 13:30:00,174.01,174.46,174.01,174.39,3401.0,155.1799,155.5812,155.1799,155.5188,3401.0
2020-07-08 13:40:00,174.3,174.35,174.14,174.25,3732.0,155.4386,155.4831,155.2959,155.394,3732.0
2020-07-08 13:50:00,174.25,174.3,173.85,173.9,6577.0,155.394,155.4386,155.0372,155.0818,6577.0
2020-07-08 14:00:00,173.85,174.31,173.82,174.24,8003.0,155.0372,155.4475,155.0105,155.385,8003.0
2020-07-08 14:10:00,174.21,174.28,173.92,174.27,9673.0,155.3583,155.4207,155.0997,155.4118,9673.0
2020-07-08 14:20:00,174.36,174.38,173.8,173.94,8964.0,155.4921,155.5099,154.9927,155.1175,8964.0
2020-07-08 14:30:00,173.87,173.97,173.61,173.67,5565.0,155.0551,155.1443,154.8232,154.8767,5565.0
2020-07-08 14:40:00,173.64,173.64,173.25,173.31,8400.0,154.85,154.85,154.5022,154.5557,8400.0
2020-07-08 14:50:00,173.34,173.62,173.08,173.54,9848.0,154.5824,154.8321,154.3506,154.7608,9848.0
2020-07-08 15:00:00,173.56,173.67,173.43,173.52,8415.0,154.7786,154.8767,154.6627,154.743,8415.0
2020-07-08 15:10:00,173.64,173.91,173.64,173.89,6346.0,154.85,155.0908,154.85,155.0729,6346.0
2020-07-08 15:20:00,173.93,174.54,173.91,174.24,22418.0,155.1086,155.6526,155.0908,155.385,22418.0
2020-07-08 15:30:00,174.19,174.54,174.18,174.34,9938.0,155.3405,155.6526,155.3315,155.4742,9938.0
2020-07-08 15:40:00,174.32,174.44,174.04,174.14,33418.0,155.4564,155.5634,155.2067,155.2959,33418.0
2020-07-08 15:50:00,174.34,174.34,173.88,174.22,65261.0,155.4742,155.4742,155.064,155.3672,65261.0
2020-07-09 09:30:00,173.9,174.6,173.9,173.96,16423.0,155.0818,155.7061,155.0818,155.1353,16423.0
2020-07-09 09:40:00,174.07,174.75,173.97,174.65,39329.0,155.2334,155.8399,155.1443,155.7507,39329.0
2020-07-09 09:50:00,174.74,174.97,174.35,174.92,7753.0,155.8309,156.036,155.4831,155.9915,7753.0
2020-07-09 10:00:00,175.03,175.53,174.86,174.86,10202.0,156.0896,156.5355,155.938,155.938,10202.0
2020-07-09 10:10:00,174.69,174.77,173.73,173.83,10413.0,155.7863,155.8577,154.9302,155.0194,10413.0
2020-07-09 10:20:00,173.85,174.46,173.77,174.43,26131.0,155.0372,155.5812,154.9659,155.5545,26131.0
2020-07-09 10:30:00,174.47,174.69,173.58,173.58,6038.0,155.5902,155.7863,154.7965,154.7965,6038.0
2020-07-09 10:40:00,173.61,173.89,173.43,173.67,11956.0,154.8232,155.0729,154.6627,154.8767,11956.0
2020-07-09 10:50:00,173.57,173.85,172.73,172.95,45471.0,154.7875,155.0372,154.0384,154.2346,45471.0
2020-07-09 11:00:00,172.96,173.71,172.87,173.71,24896.0,154.2436,154.9124,154.1633,154.9124,24896.0
2020-07-09 11:10:00,173.7,173.77,172.82,172.82,29280.0,154.9035,154.9659,154.1187,154.1187,29280.0
2020-07-09 11:20:00,172.77,173.51,172.77,173.5,17091.0,154.0741,154.734,154.0741,154.7251,17091.0
2020-07-09 11:30:00,173.51,173.6,173.19,173.28,12879.0,154.734,154.8143,154.4487,154.5289,12879.0
2020-07-09 11:40:00,173.28,173.48,172.79,173.46,10756.0,154.5289,154.7073,154.092,154.6894,10756.0
2020-07-09 11:50:00,173.36,173.71,173.35,173.47,11342.0,154.6003,154.9124,154.5914,154.6984,11342.0
2020-07-09 12:00:00,173.54,174.38,173.54,174.27,6595.0,154.7608,155.5099,154.7608,155.4118,6595.0
2020-07-09 12:10:00,174.22,174.47,174.17,174.4,45666.0,155.3672,155.5902,155.3226,155.5277,45666.0
2020-07-09 12:20:00,174.3,174.36,173.89,173.95,6821.0,155.4386,155.4921,155.0729,155.1264,6821.0
2020-07-09 12:30:00,173.85,174.11,173.72,173.98,5874.0,155.0372,155.2691,154.9213,155.1532,5874.0
2020-07-09 12:40:00,173.98,174.19,173.77,174.03,7732.0,155.1532,155.3405,154.9659,155.1978,7732.0
2020-07-09 12:50:00,174.08,174.21,173.92,174.21,6851.0,155.2424,155.3583,155.0997,155.3583,6851.0
2020-07-09 13:00:00,174.04,174.43,174.01,174.3,10565.0,155.2067,155.5545,155.1799,155.4386,10565.0
2020-07-09 13:10:00,174.33,174.45,174.18,174.38,3200.0,155.4653,155.5723,155.3315,155.5099,3200.0
2020-07-09 13:20:00,174.3,174.34,174.16,174.32,3993.0,155.4386,155.4742,155.3137,155.4564,3993.0
2020-07-09 13:30:00,174.31,174.44,174.22,174.36,4347.0,155.4475,155.5634,155.3672,155.4921,4347.0
2020-07-09 13:40:00,174.37,174.6,174.04,174.04,6041.0,155.501,155.7061,155.2067,155.2067,6041.0
2020-07-09 13:50:00,174.01,174.05,173.65,173.78,14759.0,155.1799,155.2156,154.8589,154.9748,14759.0
2020-07-09 14:00:00,173.68,174.52,173.68,174.37,6806.0,154.8856,155.6347,154.8856,155.501,6806.0
2020-07-09 14:10:00,174.39,174.95,174.39,174.88,8295.0,155.5188,156.0182,155.5188,155.9558,8295.0
2020-07-09 14:20:00,174.8,174.81,174.59,174.74,4907.0,155.8844,155.8934,155.6972,155.8309,4907.0
2020-07-09 14:30:00,174.71,174.71,174.28,174.41,7772.0,155.8042,155.8042,155.4207,155.5366,7772.0
2020-07-09 14:40:00,174.46,174.64,174.35,174.59,6804.0,155.5812,155.7418,155.4831,155.6972,6804.0
2020-07-09 14:50:00,174.57,174.74,174.41,174.71,7999.0,155.6793,155.8309,155.5366,155.8042,7999.0
2020-07-09 15:00:00,174.71,174.96,174.57,174.69,12730.0,155.8042,156.0271,155.6793,155.7863,12730.0
2020-07-09 15:10:00,174.62,174.97,174.43,174.52,37462.0,155.7239,156.036,155.5545,155.6347,37462.0
2020-07-09 15:20:00,174.5,174.54,173.49,173.59,36337.0,155.6169,155.6526,154.7162,154.8054,36337.0
2020-07-09 15:30:00,173.55,173.57,173.3,173.43,49659.0,154.7697,154.7875,154.5468,154.6627,49659.0
2020-07-09 15:40:00,173.43,173.8,172.98,173.6,32435.0,154.6627,154.9927,154.2614,154.8143,32435.0
2020-07-09 15:50:00,173.48,173.76,173.15,173.29,98255.0,154.7073,154.957,154.413,154.5378,98255.0
2020-07-10 09:30:00,173.63,173.66,173.18,173.55,8612.0,154.8411,154.8678,154.4397,154.7697,8612.0
2020-07-10 09:40:00,173.58,173.87,172.97,172.97,7840.0,154.7965,155.0551,154.2525,154.2525,7840.0
2020-07-10 09:50:00,172.98,173.09,172.62,172.99,26810.0,154.2614,154.3595,153.9403,154.2703,26810.0
2020-07-10 10:00:00,172.81,172.85,172.29,172.83,18164.0,154.1098,154.1455,153.6461,154.1276,18164.0
2020-07-10 10:10:00,172.83,173.22,172.83,172.91,7953.0,154.1276,154.4754,154.1276,154.199,7953.0
2020-07-10 10:20:00,172.81,173.2,172.56,173.18,11474.0,154.1098,154.4576,153.8868,154.4397,11474.0
2020-07-10 10:30:00,173.17,173.61,172.97,173.4,7764.0,154.4308,154.8232,154.2525,154.6359,7764.0
2020-07-10 10:40:00,173.4,174.07,173.32,173.73,10745.0,154.6359,155.2334,154.5646,154.9302,10745.0
2020-07-10 10:50:00,173.71,173.71,173.27,173.54,6798.0,154.9124,154.9124,154.52,154.7608,6798.0
2020-07-10 11:00:00,173.49,173.97,173.42,173.97,17229.0,154.7162,155.1443,154.6538,155.1443,17229.0
2020-07-10 11:10:00,174.01,174.05,173.75,173.75,8719.0,155.1799,155.2156,154.9481,154.9481,8719.0
2020-07-10 11:20:00,173.8,173.89,173.61,173.72,8436.0,154.9927,155.0729,154.8232,154.9213,8436.0
2020-07-10 11:30:00,173.68,174.02,173.6,173.85,14702.0,154.8856,155.1889,154.8143,155.0372,14702.0
2020-07-10 11:40:00,173.89,174.06,173.83,173.98,6626.0,155.0729,155.2245,155.0194,155.1532,6626.0
2020-07-10 11:50:00,173.8,174.13,173.8,173.93,7850.0,154.9927,155.2869,154.9927,155.1086,7850.0
2020-07-10 12:00:00,173.91,174.12,173.82,174.08,8599.0,155.0908,155.278,155.0105,155.2424,8599.0
2020-07-10 12:10:00,174.12,174.12,173.74,173.74,11375.0,155.278,155.278,154.9392,154.9392,11375.0
2020-07-10 12:20:00,173.78,173.84,173.31,173.31,10026.0,154.9748,155.0283,154.5557,154.5557,10026.0
2020-07-10 12:30:00,173.36,173.36,173.14,173.33,9003.0,154.6003,154.6003,154.4041,154.5735,9003.0
2020-07-10 12:40:00,173.16,173.39,173.05,173.36,5131.0,154.4219,154.627,154.3238,154.6003,5131.0
2020-07-10 12:50:00,173.3,173.43,173.21,173.35,7800.0,154.5468,154.6627,154.4665,154.5914,7800.0
2020-07-10 13:00:00,173.3,173.38,173.19,173.27,7644.0,154.5468,154.6181,154.4487,154.52,7644.0
2020-07-10 13:10:00,173.28,173.28,172.97,172.97,7892.0,154.5289,154.5289,154.2525,154.2525,7892.0
2020-07-10 13:20:00,172.98,173.12,172.89,173.09,10217.0,154.2614,154.3862,154.1811,154.3595,10217.0
2020-07-10 13:30:00,173.08,173.25,172.91,173.13,9792.0,154.3506,154.5022,154.199,154.3952,9792.0
2020-07-10 13:40:00,173.06,173.35,172.98,173.13,9251.0,154.3327,154.5914,154.2614,154.3952,9251.0
2020-07-10 13:50:00,173.15,173.37,173.15,173.18,6542.0,154.413,154.6092,154.413,154.4397,6542.0
2020-07-10 14:00:00,173.2,173.49,173.17,173.36,10297.0,154.4576,154.7162,154.4308,154.6003,10297.0
2020-07-10 14:10:00,173.31,173.32,173.09,173.2,8320.0,154.5557,154.5646,154.3595,154.4576,8320.0
2020-07-10 14:20:00,173.18,173.18,172.94,173.05,10761.0,154.4397,154.4397,154.2257,154.3238,10761.0
2020-07-10 14:30:00,173.01,173.4,173.01,173.36,4154.0,154.2881,154.6359,154.2881,154.6003,4154.0
2020-07-10 14:40:00,173.33,173.42,173.3,173.35,5303.0,154.5735,154.6538,154.5468,154.5914,5303.0
2020-07-10 14:50:00,173.34,173.43,173.21,173.29,8884.0,154.5824,154.6627,154.4665,154.5378,8884.0
2020-07-10 15:00:00,173.18,173.38,173.0,173.22,6870.0,154.4397,154.6181,154.2792,154.4754,6870.0
2020-07-10 15:10:00,173.18,173.7,173.14,173.7,9281.0,154.4397,154.9035,154.4041,154.9035,9281.0
2020-07-10 15:20:00,173.64,173.76,173.61,173.74,9625.0,154.85,154.957,154.8232,154.9392,9625.0
2020-07-10 15:30:00,173.73,174.11,173.5,173.81,15647.0,154.9302,155.2691,154.7251,155.0016,15647.0
2020-07-10 15:40:00,173.85,174.14,173.58,174.14,30149.0,155.0372,155.2959,154.7965,155.2959,30149.0
2020-07-10 15:50:00,174.13,174.17,173.81,174.1,41492.0,155.2869,155.3226,155.0016,155.2602,41492.0
2020-07-13 09:30:00,174.75,176.25,174.45,175.9,41763.0,155.8399,157.1775,155.5723,156.8654,41763.0
2020-07-13 09:40:00,175.93,176.08,175.45,175.69,49380.0,156.8922,157.0259,156.4641,156.6781,49380.0
2020-07-13 09:50:00,175.7,175.8,175.13,175.14,14829.0,156.6871,156.7762,156.1787,156.1877,14829.0
2020-07-13 10:00:00,175.14,175.67,175.07,175.6,10703.0,156.1877,156.6603,156.1252,156.5979,10703.0
2020-07-13 10:10:00,175.58,175.66,175.32,175.6,7699.0,156.58,156.6514,156.3482,156.5979,7699.0
2020-07-13 10:20:00,175.61,175.85,175.49,175.72,5821.0,156.6068,156.8208,156.4998,156.7049,5821.0
2020-07-13 10:30:00,175.69,175.8,175.37,175.46,17197.0,156.6781,156.7762,156.3928,156.473,17197.0
2020-07-13 10:40:00,175.42,175.46,174.87,175.31,17585.0,156.4374,156.473,155.9469,156.3393,17585.0
2020-07-13 10:50:00,175.49,175.78,175.24,175.75,9150.0,156.4998,156.7584,156.2768,156.7316,9150.0
2020-07-13 11:00:00,175.74,175.79,175.52,175.61,6769.0,156.7227,156.7673,156.5265,156.6068,6769.0
2020-07-13 11:10:00,175.62,175.67,175.35,175.52,7716.0,156.6157,156.6603,156.3749,156.5265,7716.0
2020-07-13 11:20:00,175.7,176.06,175.64,175.96,7722.0,156.6871,157.0081,156.6335,156.9189,7722.0
2020-07-13 11:30:00,175.94,175.95,175.71,175.95,7665.0,156.9011,156.91,156.696,156.91,7665.0
2020-07-13 11:40:00,175.98,175.98,175.68,175.81,9591.0,156.9368,156.9368,156.6692,156.7852,9591.0
2020-07-13 11:50:00,175.86,176.17,175.85,175.93,8642.0,156.8297,157.1062,156.8208,156.8922,8642.0
2020-07-13 12:00:00,175.91,176.12,175.88,176.11,6807.0,156.8743,157.0616,156.8476,157.0527,6807.0
2020-07-13 12:10:00,176.1,176.1,175.86,175.89,5263.0,157.0438,157.0438,156.8297,156.8565,5263.0
2020-07-13 12:20:00,175.88,176.09,175.87,176.02,22965.0,156.8476,157.0349,156.8387,156.9724,22965.0
2020-07-13 12:30:00,176.0,176.26,175.93,176.21,5623.0,156.9546,157.1865,156.8922,157.1419,5623.0
2020-07-13 12:40:00,176.24,176.32,176.16,176.26,4418.0,157.1686,157.24,157.0973,157.1865,4418.0
2020-07-13 12:50:00,176.25,176.52,176.19,176.48,4902.0,157.1775,157.4183,157.124,157.3826,4902.0
2020-07-13 13:00:00,176.5,176.51,176.27,176.32,4985.0,157.4005,157.4094,157.1954,157.24,4985.0
2020-07-13 13:10:00,176.41,176.75,176.38,176.68,6763.0,157.3202,157.6234,157.2935,157.561,6763.0
2020-07-13 13:20:00,176.7,176.88,176.68,176.74,6346.0,157.5788,157.7394,157.561,157.6145,6346.0
2020-07-13 13:30:00,176.84,177.16,176.78,177.1,4726.0,157.7037,157.9891,157.6502,157.9356,4726.0
2020-07-13 13:40:00,177.05,177.14,176.84,176.87,6347.0,157.891,157.9712,157.7037,157.7304,6347.0
2020-07-13 13:50:00,176.89,177.03,176.8,176.82,10444.0,157.7483,157.8731,157.668,157.6859,10444.0
2020-07-13 14:00:00,176.81,176.91,176.43,176.55,8979.0,157.6769,157.7661,157.3381,157.4451,8979.0
2020-07-13 14:10:00,176.68,176.79,176.36,176.67,5532.0,157.561,157.6591,157.2756,157.5521,5532.0
2020-07-13 14:20:00,176.71,176.75,176.28,176.57,10834.0,157.5878,157.6234,157.2043,157.4629,10834.0
2020-07-13 14:30:00,176.57,176.59,175.96,176.04,12782.0,157.4629,157.4807,156.9189,156.9903,12782.0
2020-07-13 14:40:00,176.12,176.36,175.92,176.35,14344.0,157.0616,157.2756,156.8832,157.2667,14344.0
2020-07-13 14:50:00,176.24,176.55,176.17,176.5,11281.0,157.1686,157.4451,157.1062,157.4005,11281.0
2020-07-13 15:00:00,176.5,176.5,175.62,175.76,14837.0,157.4005,157.4005,156.6157,156.7406,14837.0
2020-07-13 15:10:00,175.72,175.97,175.63,175.68,17819.0,156.7049,156.9278,156.6246,156.6692,17819.0
2020-07-13 15:20:00,175.76,175.92,175.59,175.6,17538.0,156.7406,156.8832,156.589,156.5979,17538.0
2020-07-13 15:30:00,175.59,175.7,174.65,174.84,28177.0,156.589,156.6871,155.7507,155.9201,28177.0
2020-07-13 15:40:00,174.76,175.41,174.56,174.6,30343.0,155.8488,156.4284,155.6704,155.7061,30343.0
2020-07-13 15:50:00,174.58,175.02,174.43,174.72,85649.0,155.6883,156.0806,155.5545,155.8131,85649.0
2020-07-14 09:30:00,175.06,175.17,174.25,174.99,19484.0,156.1163,156.2144,155.394,156.0539,19484.0
2020-07-14 09:40:00,174.92,175.31,174.66,175.18,7509.0,155.9915,156.3393,155.7596,156.2233,7509.0
2020-07-14 09:50:00,175.1,175.82,174.87,175.82,11799.0,156.152,156.7941,155.9469,156.7941,11799.0
2020-07-14 10:00:00,176.1,176.28,175.51,176.03,10272.0,157.0438,157.2043,156.5176,156.9813,10272.0
2020-07-14 10:10:00,176.02,176.33,175.84,176.09,18774.0,156.9724,157.2489,156.8119,157.0349,18774.0
2020-07-14 10:20:00,175.94,176.35,175.64,176.08,32524.0,156.9011,157.2667,156.6335,157.0259,32524.0
2020-07-14 10:30:00,176.19,177.0,176.09,176.44,15583.0,157.124,157.8464,157.0349,157.347,15583.0
2020-07-14 10:40:00,176.52,176.93,176.36,176.39,10241.0,157.4183,157.784,157.2756,157.3024,10241.0
2020-07-14 10:50:00,176.42,176.72,176.05,176.34,25631.0,157.3291,157.5967,156.9992,157.2578,25631.0
2020-07-14 11:00:00,176.33,177.0,176.17,176.61,52545.0,157.2489,157.8464,157.1062,157.4986,52545.0
2020-07-14 11:10:00,176.69,176.9,176.49,176.75,70376.0,157.5699,157.7572,157.3916,157.6234,70376.0
2020-07-14 11:20:00,176.95,177.28,176.78,176.85,17774.0,157.8018,158.0961,157.6502,157.7126,17774.0
2020-07-14 11:30:00,176.77,177.61,176.71,177.3,19613.0,157.6413,158.3904,157.5878,158.1139,19613.0
2020-07-14 11:40:00,177.29,177.76,177.23,177.23,9055.0,158.105,158.5241,158.0515,158.0515,9055.0
2020-07-14 11:50:00,177.3,177.42,177.03,177.31,7472.0,158.1139,158.2209,157.8731,158.1228,7472.0
2020-07-14 12:00:00,177.36,177.52,176.84,176.87,8433.0,158.1674,158.3101,157.7037,157.7304,8433.0
2020-07-14 12:10:00,177.0,177.27,176.93,177.14,6694.0,157.8464,158.0872,157.784,157.9712,6694.0
2020-07-14 12:20:00,177.17,177.36,177.07,177.07,7809.0,157.998,158.1674,157.9088,157.9088,7809.0
2020-07-14 12:30:00,177.15,177.23,177.0,177.06,7310.0,157.9801,158.0515,157.8464,157.8999,7310.0
2020-07-14 12:40:00,177.22,177.34,177.06,177.24,6350.0,158.0426,158.1496,157.8999,158.0604,6350.0
2020-07-14 12:50:00,177.29,177.34,176.8,176.85,13691.0,158.105,158.1496,157.668,157.7126,13691.0
2020-07-14 13:00:00,176.86,176.89,176.39,176.39,12090.0,157.7215,157.7483,157.3024,157.3024,12090.0
2020-07-14 13:10:00,176.45,176.56,176.3,176.46,16549.0,157.3559,157.454,157.2221,157.3648,16549.0
2020-07-14 13:20:00,176.49,176.81,176.42,176.67,10532.0,157.3916,157.6769,157.3291,157.5521,10532.0
2020-07-14 13:30:00,176.59,177.82,176.58,177.74,18252.0,157.4807,158.5776,157.4718,158.5063,18252.0
2020-07-14 13:40:00,177.69,178.0,177.65,177.92,10665.0,158.4617,158.7382,158.426,158.6668,10665.0
2020-07-14 13:50:00,177.88,178.08,177.21,177.3,10999.0,158.6312,158.8095,158.0337,158.1139,10999.0
2020-07-14 14:00:00,177.34,177.99,177.17,177.45,9524.0,158.1496,158.7292,157.998,158.2477,9524.0
2020-07-14 14:10:00,177.51,178.25,177.42,178.11,17802.0,158.3012,158.9611,158.2209,158.8363,17802.0
2020-07-14 14:20:00,178.11,178.28,177.9,177.9,10081.0,158.8363,158.9879,158.649,158.649,10081.0
2020-07-14 14:30:00,178.06,178.15,177.8,177.86,9849.0,158.7917,158.8719,158.5598,158.6133,9849.0
2020-07-14 14:40:00,177.82,178.02,177.67,177.67,9347.0,158.5776,158.756,158.4439,158.4439,9347.0
2020-07-14 14:50:00,177.73,178.4,177.72,178.28,7937.0,158.4974,159.0949,158.4885,158.9879,7937.0
2020-07-14 15:00:00,178.28,178.41,177.74,178.03,15195.0,158.9879,159.1038,158.5063,158.7649,15195.0
2020-07-14 15:10:00,178.05,178.26,177.8,177.91,7600.0,158.7828,158.97,158.5598,158.6579,7600.0
2020-07-14 15:20:00,177.96,178.66,177.9,178.48,14399.0,158.7025,159.3267,158.649,159.1662,14399.0
2020-07-14 15:30:00,178.5,178.94,178.5,178.93,12633.0,159.1841,159.5764,159.1841,159.5675,12633.0
2020-07-14 15:40:00,178.99,179.45,178.83,179.24,38410.0,159.621,160.0313,159.4783,159.844,38410.0
2020-07-14 15:50:00,179.29,179.58,179.18,179.4,68709.0,159.8886,160.1472,159.7905,159.9867,68709.0
2020-07-15 09:30:00,182.14,182.65,181.0,181.02,41574.0,162.4302,162.885,161.4135,161.4314,41574.0
2020-07-15 09:40:00,181.23,181.36,180.3,180.5,13246.0,161.6186,161.7346,160.7893,160.9676,13246.0
2020-07-15 09:50:00,180.42,181.01,180.03,180.69,18518.0,160.8963,161.4224,160.5485,161.1371,18518.0
2020-07-15 10:00:00,180.85,180.87,180.19,180.41,9454.0,161.2798,161.2976,160.6912,160.8874,9454.0
2020-07-15 10:10:00,180.4,180.99,180.07,180.99,9538.0,160.8785,161.4046,160.5842,161.4046,9538.0
2020-07-15 10:20:00,181.04,181.38,180.95,181.09,9258.0,161.4492,161.7524,161.3689,161.4938,9258.0
2020-07-15 10:30:00,181.17,181.81,181.14,181.73,10800.0,161.5651,162.1359,161.5384,162.0645,10800.0
2020-07-15 10:40:00,181.78,181.96,181.43,181.52,18771.0,162.1091,162.2696,161.797,161.8773,18771.0
2020-07-15 10:50:00,181.56,181.88,181.52,181.78,10958.0,161.9129,162.1983,161.8773,162.1091,10958.0
2020-07-15 11:00:00,181.84,181.84,181.33,181.73,12823.0,162.1626,162.1626,161.7078,162.0645,12823.0
2020-07-15 11:10:00,181.75,182.04,181.67,182.0,11185.0,162.0824,162.341,162.011,162.3053,11185.0
2020-07-15 11:20:00,181.96,182.18,181.51,182.1,8607.0,162.2696,162.4658,161.8683,162.3945,8607.0
2020-07-15 11:30:00,182.12,182.52,182.0,182.0,7985.0,162.4123,162.769,162.3053,162.3053,7985.0
2020-07-15 11:40:00,181.74,182.21,181.73,181.88,6564.0,162.0735,162.4926,162.0645,162.1983,6564.0
2020-07-15 11:50:00,181.97,182.4,181.94,182.02,10295.0,162.2786,162.662,162.2518,162.3232,10295.0
2020-07-15 12:00:00,181.95,182.27,181.61,182.26,16643.0,162.2607,162.5461,161.9575,162.5372,16643.0
2020-07-15 12:10:00,182.17,182.63,181.88,182.63,14232.0,162.4569,162.8671,162.1983,162.8671,14232.0
2020-07-15 12:20:00,182.7,182.7,182.33,182.53,8458.0,162.9296,162.9296,162.5996,162.778,8458.0
2020-07-15 12:30:00,182.52,182.52,181.82,181.82,15121.0,162.769,162.769,162.1448,162.1448,15121.0
2020-07-15 12:40:00,181.79,182.07,181.6,181.91,17632.0,162.118,162.3677,161.9486,162.2251,17632.0
2020-07-15 12:50:00,181.87,182.38,181.85,182.34,33913.0,162.1894,162.6442,162.1715,162.6085,33913.0
2020-07-15 13:00:00,182.42,183.05,182.38,182.98,17681.0,162.6799,163.2417,162.6442,163.1793,17681.0
2020-07-15 13:10:00,182.95,182.98,182.49,182.69,24505.0,163.1525,163.1793,162.7423,162.9206,24505.0
2020-07-15 13:20:00,182.73,182.79,182.47,182.48,7929.0,162.9563,163.0098,162.7245,162.7334,7929.0
2020-07-15 13:30:00,182.57,182.96,182.55,182.94,13994.0,162.8136,163.1614,162.7958,163.1436,13994.0
2020-07-15 13:40:00,182.92,182.94,182.7,182.8,9747.0,163.1258,163.1436,162.9296,163.0187,9747.0
2020-07-15 13:50:00,182.78,182.78,182.48,182.58,10587.0,163.0009,163.0009,162.7334,162.8226,10587.0
2020-07-15 14:00:00,182.57,182.94,182.41,182.76,17607.0,162.8136,163.1436,162.6709,162.9831,17607.0
2020-07-15 14:10:00,182.77,182.89,182.46,182.65,13019.0,162.992,163.099,162.7155,162.885,13019.0
2020-07-15 14:20:00,182.66,182.75,182.45,182.61,9498.0,162.8939,162.9742,162.7066,162.8493,9498.0
2020-07-15 14:30:00,182.59,182.73,182.28,182.54,21769.0,162.8315,162.9563,162.555,162.7869,21769.0
2020-07-15 14:40:00,182.58,182.74,182.43,182.69,10254.0,162.8226,162.9652,162.6888,162.9206,10254.0
2020-07-15 14:50:00,182.75,182.75,182.15,182.15,12899.0,162.9742,162.9742,162.4391,162.4391,12899.0
2020-07-15 15:00:00,182.11,182.19,181.76,181.95,17049.0,162.4034,162.4748,162.0913,162.2607,17049.0
2020-07-15 15:10:00,182.0,182.02,181.62,181.87,16232.0,162.3053,162.3232,161.9664,162.1894,16232.0
2020-07-15 15:20:00,181.87,182.04,181.62,181.97,24402.0,162.1894,162.341,161.9664,162.2786,24402.0
2020-07-15 15:30:00,182.01,182.45,181.98,182.33,26172.0,162.3142,162.7066,162.2875,162.5996,26172.0
2020-07-15 15:40:00,182.35,182.99,182.22,182.78,47291.0,162.6174,163.1882,162.5015,163.0009,47291.0
2020-07-15 15:50:00,182.82,182.95,181.95,182.25,108079.0,163.0366,163.1525,162.2607,162.5283,108079.0
2020-07-16 09:30:00,181.75,181.75,180.53,181.21,13814.0,162.0824,162.0824,160.9944,161.6008,13814.0
2020-07-16 09:40:00,181.31,181.47,181.02,181.22,49419.0,161.69,161.8327,161.4314,161.6097,49419.0
2020-07-16 09:50:00,181.22,182.16,181.16,181.16,18772.0,161.6097,162.448,161.5562,161.5562,18772.0
2020-07-16 10:00:00,181.36,182.31,181.32,182.06,13717.0,161.7346,162.5818,161.6989,162.3588,13717.0
2020-07-16 10:10:00,182.15,182.61,182.14,182.23,26478.0,162.4391,162.8493,162.4302,162.5104,26478.0
2020-07-16 10:20:00,182.13,182.79,182.08,182.78,32714.0,162.4212,163.0098,162.3767,163.0009,32714.0
2020-07-16 10:30:00,182.86,182.86,182.3,182.58,11922.0,163.0723,163.0723,162.5729,162.8226,11922.0
2020-07-16 10:40:00,182.59,182.89,182.47,182.83,11289.0,162.8315,163.099,162.7245,163.0455,11289.0
2020-07-16 10:50:00,182.78,183.12,182.17,182.25,25675.0,163.0009,163.3041,162.4569,162.5283,25675.0
2020-07-16 11:00:00,182.21,182.44,182.08,182.26,26093.0,162.4926,162.6977,162.3767,162.5372,26093.0
2020-07-16 11:10:00,182.34,182.97,182.34,182.71,7190.0,162.6085,163.1703,162.6085,162.9385,7190.0
2020-07-16 11:20:00,182.94,183.01,182.65,182.68,4715.0,163.1436,163.206,162.885,162.9117,4715.0
2020-07-16 11:30:00,182.62,182.69,181.98,182.0,5025.0,162.8582,162.9206,162.2875,162.3053,5025.0
2020-07-16 11:40:00,182.03,182.1,181.79,181.79,2766.0,162.3321,162.3945,162.118,162.118,2766.0
2020-07-16 11:50:00,181.84,181.97,181.65,181.65,7669.0,162.1626,162.2786,161.9932,161.9932,7669.0
2020-07-16 12:00:00,181.6,181.65,181.32,181.65,4812.0,161.9486,161.9932,161.6989,161.9932,4812.0
2020-07-16 12:10:00,181.67,181.71,181.39,181.47,8900.0,162.011,162.0467,161.7613,161.8327,8900.0
2020-07-16 12:20:00,181.47,181.93,181.46,181.75,10880.0,161.8327,162.2429,161.8237,162.0824,10880.0
2020-07-16 12:30:00,181.8,181.83,181.62,181.8,4891.0,162.127,162.1537,161.9664,162.127,4891.0
2020-07-16 12:40:00,181.82,181.88,181.64,181.7,6614.0,162.1448,162.1983,161.9843,162.0378,6614.0
2020-07-16 12:50:00,181.63,181.63,181.31,181.34,5731.0,161.9754,161.9754,161.69,161.7167,5731.0
2020-07-16 13:00:00,181.29,181.76,181.15,181.62,9250.0,161.6721,162.0913,161.5473,161.9664,9250.0
2020-07-16 13:10:00,181.64,182.24,181.64,182.13,7605.0,161.9843,162.5193,161.9843,162.4212,7605.0
2020-07-16 13:20:00,182.17,182.19,182.04,182.15,4210.0,162.4569,162.4748,162.341,162.4391,4210.0
2020-07-16 13:30:00,182.07,182.07,181.7,181.71,3700.0,162.3677,162.3677,162.0378,162.0467,3700.0
2020-07-16 13:40:00,181.78,181.83,181.67,181.72,4206.0,162.1091,162.1537,162.011,162.0556,4206.0
2020-07-16 13:50:00,181.7,181.81,181.36,181.38,9395.0,162.0378,162.1359,161.7346,161.7524,9395.0
2020-07-16 14:00:00,181.42,181.69,181.38,181.53,4598.0,161.7881,162.0289,161.7524,161.8862,4598.0
2020-07-16 14:10:00,181.51,181.67,181.37,181.41,20586.0,161.8683,162.011,161.7435,161.7792,20586.0
2020-07-16 14:20:00,181.42,181.77,181.29,181.32,16207.0,161.7881,162.1002,161.6721,161.6989,16207.0
2020-07-16 14:30:00,181.38,181.38,180.86,180.86,12046.0,161.7524,161.7524,161.2887,161.2887,12046.0
2020-07-16 14:40:00,180.85,181.1,180.36,180.49,16532.0,161.2798,161.5027,160.8428,160.9587,16532.0
2020-07-16 14:50:00,180.43,180.63,180.13,180.16,27105.0,160.9052,161.0836,160.6377,160.6644,27105.0
2020-07-16 15:00:00,180.25,180.68,180.22,180.63,22555.0,160.7447,161.1282,160.7179,161.0836,22555.0
2020-07-16 15:10:00,180.65,181.22,180.54,181.09,17266.0,161.1014,161.6097,161.0033,161.4938,17266.0
2020-07-16 15:20:00,181.09,181.51,181.08,181.51,16726.0,161.4938,161.8683,161.4849,161.8683,16726.0
2020-07-16 15:30:00,181.56,181.88,181.4,181.69,22081.0,161.9129,162.1983,161.7702,162.0289,22081.0
2020-07-16 15:40:00,181.73,181.79,181.36,181.55,28902.0,162.0645,162.118,161.7346,161.904,28902.0
2020-07-16 15:50:00,181.53,181.89,181.39,181.69,59987.0,161.8862,162.2072,161.7613,162.0289,59987.0
2020-07-17 09:30:00,182.79,182.91,182.26,182.26,66123.0,163.0098,163.1168,162.5372,162.5372,66123.0
2020-07-17 09:40:00,182.28,182.61,181.91,182.49,10733.0,162.555,162.8493,162.2251,162.7423,10733.0
2020-07-17 09:50:00,182.53,182.63,181.93,181.94,11474.0,162.778,162.8671,162.2429,162.2518,11474.0
2020-07-17 10:00:00,181.91,182.39,181.76,182.09,17994.0,162.2251,162.6531,162.0913,162.3856,17994.0
2020-07-17 10:10:00,182.09,182.6,181.99,182.42,10886.0,162.3856,162.8404,162.2964,162.6799,10886.0
2020-07-17 10:20:00,182.4,182.47,181.87,182.13,24794.0,162.662,162.7245,162.1894,162.4212,24794.0
2020-07-17 10:30:00,182.13,182.16,181.82,182.15,22708.0,162.4212,162.448,162.1448,162.4391,22708.0
2020-07-17 10:40:00,182.21,182.38,181.98,182.31,8116.0,162.4926,162.6442,162.2875,162.5818,8116.0
2020-07-17 10:50:00,182.28,182.75,182.26,182.71,11757.0,162.555,162.9742,162.5372,162.9385,11757.0
2020-07-17 11:00:00,182.78,183.15,182.78,183.15,16038.0,163.0009,163.3309,163.0009,163.3309,16038.0
2020-07-17 11:10:00,183.2,183.21,182.38,182.38,19481.0,163.3755,163.3844,162.6442,162.6442,19481.0
2020-07-17 11:20:00,182.34,182.72,182.24,182.42,13377.0,162.6085,162.9474,162.5193,162.6799,13377.0
2020-07-17 11:30:00,182.39,182.47,182.17,182.45,7494.0,162.6531,162.7245,162.4569,162.7066,7494.0
2020-07-17 11:40:00,182.39,182.52,182.22,182.42,7493.0,162.6531,162.769,162.5015,162.6799,7493.0
2020-07-17 11:50:00,182.42,182.71,182.06,182.61,7104.0,162.6799,162.9385,162.3588,162.8493,7104.0
2020-07-17 12:00:00,182.61,183.01,182.57,182.79,9096.0,162.8493,163.206,162.8136,163.0098,9096.0
2020-07-17 12:10:00,182.75,182.88,182.5,182.84,9603.0,162.9742,163.0901,162.7512,163.0544,9603.0
2020-07-17 12:20:00,182.83,182.99,182.75,182.85,8245.0,163.0455,163.1882,162.9742,163.0633,8245.0
2020-07-17 12:30:00,182.88,182.9,182.68,182.69,9133.0,163.0901,163.1079,162.9117,162.9206,9133.0
2020-07-17 12:40:00,182.73,182.73,182.44,182.62,11879.0,162.9563,162.9563,162.6977,162.8582,11879.0
2020-07-17 12:50:00,182.61,182.64,182.47,182.49,8244.0,162.8493,162.8761,162.7245,162.7423,8244.0
2020-07-17 13:00:00,182.52,182.69,182.43,182.65,8925.0,162.769,162.9206,162.6888,162.885,8925.0
2020-07-17 13:10:00,182.68,182.79,182.28,182.37,11602.0,162.9117,163.0098,162.555,162.6353,11602.0
2020-07-17 13:20:00,182.4,182.76,182.37,182.37,8766.0,162.662,162.9831,162.6353,162.6353,8766.0
2020-07-17 13:30:00,182.4,182.61,182.31,182.36,7392.0,162.662,162.8493,162.5818,162.6264,7392.0
2020-07-17 13:40:00,182.34,182.52,182.31,182.39,10253.0,162.6085,162.769,162.5818,162.6531,10253.0
2020-07-17 13:50:00,182.38,182.39,181.97,182.12,12956.0,162.6442,162.6531,162.2786,162.4123,12956.0
2020-07-17 14:00:00,182.14,182.43,182.07,182.3,10482.0,162.4302,162.6888,162.3677,162.5729,10482.0
2020-07-17 14:10:00,182.31,182.77,182.24,182.77,16720.0,162.5818,162.992,162.5193,162.992,16720.0
2020-07-17 14:20:00,182.75,182.77,182.57,182.68,16769.0,162.9742,162.992,162.8136,162.9117,16769.0
2020-07-17 14:30:00,182.72,182.73,182.46,182.5,14469.0,162.9474,162.9563,162.7155,162.7512,14469.0
2020-07-17 14:40:00,182.58,182.65,182.49,182.64,13492.0,162.8226,162.885,162.7423,162.8761,13492.0
2020-07-17 14:50:00,182.67,182.81,182.65,182.7,16885.0,162.9028,163.0277,162.885,162.9296,16885.0
2020-07-17 15:00:00,182.7,182.77,182.33,182.38,18744.0,162.9296,162.992,162.5996,162.6442,18744.0
2020-07-17 15:10:00,182.3,182.38,181.99,182.08,17676.0,162.5729,162.6442,162.2964,162.3767,17676.0
2020-07-17 15:20:00,182.01,182.6,182.01,182.53,21172.0,162.3142,162.8404,162.3142,162.778,21172.0
2020-07-17 15:30:00,182.53,182.77,182.45,182.59,25101.0,162.778,162.992,162.7066,162.8315,25101.0
2020-07-17 15:40:00,182.65,182.96,182.41,182.93,42211.0,162.885,163.1614,162.6709,163.1347,42211.0
2020-07-17 15:50:00,182.99,183.04,181.95,182.15,127512.0,163.1882,163.2328,162.2607,162.4391,127512.0
2020-07-20 09:30:00,180.92,181.56,180.53,180.97,28531.0,161.3422,161.9129,160.9944,161.3868,28531.0
2020-07-20 09:40:00,181.09,181.1,179.81,179.81,14152.0,161.4938,161.5027,160.3523,160.3523,14152.0
2020-07-20 09:50:00,179.76,180.27,179.02,179.44,19815.0,160.3077,160.7625,159.6478,160.0223,19815.0
2020-07-20 10:00:00,179.42,179.62,179.05,179.05,14737.0,160.0045,160.1829,159.6745,159.6745,14737.0
2020-07-20 10:10:00,179.19,179.46,178.97,179.27,10221.0,159.7994,160.0402,159.6032,159.8707,10221.0
2020-07-20 10:20:00,179.25,179.25,178.8,179.05,7328.0,159.8529,159.8529,159.4516,159.6745,7328.0
2020-07-20 10:30:00,179.11,179.56,179.09,179.11,12364.0,159.728,160.1294,159.7102,159.728,12364.0
2020-07-20 10:40:00,179.14,179.18,178.71,178.74,7332.0,159.7548,159.7905,159.3713,159.3981,7332.0
2020-07-20 10:50:00,178.76,178.85,178.41,178.44,9844.0,159.4159,159.4962,159.1038,159.1306,9844.0
2020-07-20 11:00:00,178.47,178.7,178.4,178.48,8231.0,159.1573,159.3624,159.0949,159.1662,8231.0
2020-07-20 11:10:00,178.49,178.53,178.11,178.16,6904.0,159.1751,159.2108,158.8363,158.8809,6904.0
2020-07-20 11:20:00,178.22,178.34,178.02,178.14,8616.0,158.9344,159.0414,158.756,158.863,8616.0
2020-07-20 11:30:00,178.13,178.48,177.97,178.45,7378.0,158.8541,159.1662,158.7114,159.1395,7378.0
2020-07-20 11:40:00,178.4,178.54,178.11,178.16,5568.0,159.0949,159.2197,158.8363,158.8809,5568.0
2020-07-20 11:50:00,178.17,178.22,177.97,177.98,10881.0,158.8898,158.9344,158.7114,158.7203,10881.0
2020-07-20 12:00:00,177.98,177.98,177.69,177.72,11208.0,158.7203,158.7203,158.4617,158.4885,11208.0
2020-07-20 12:10:00,177.87,178.04,177.82,177.95,7303.0,158.6222,158.7738,158.5776,158.6936,7303.0
2020-07-20 12:20:00,178.01,178.17,177.85,177.9,11997.0,158.7471,158.8898,158.6044,158.649,11997.0
2020-07-20 12:30:00,177.94,178.12,177.72,177.88,8446.0,158.6847,158.8452,158.4885,158.6312,8446.0
2020-07-20 12:40:00,177.87,178.0,177.73,177.92,9509.0,158.6222,158.7382,158.4974,158.6668,9509.0
2020-07-20 12:50:00,177.91,178.19,177.89,178.03,7560.0,158.6579,158.9076,158.6401,158.7649,7560.0
2020-07-20 13:00:00,178.0,178.0,177.62,177.73,6926.0,158.7382,158.7382,158.3993,158.4974,6926.0
2020-07-20 13:10:00,177.74,178.0,177.63,178.0,8037.0,158.5063,158.7382,158.4082,158.7382,8037.0
2020-07-20 13:20:00,178.03,178.28,178.03,178.25,8518.0,158.7649,158.9879,158.7649,158.9611,8518.0
2020-07-20 13:30:00,178.25,178.51,178.22,178.5,5413.0,158.9611,159.193,158.9344,159.1841,5413.0
2020-07-20 13:40:00,178.51,178.77,178.42,178.44,17137.0,159.193,159.4248,159.1127,159.1306,17137.0
2020-07-20 13:50:00,178.46,178.82,178.44,178.75,5807.0,159.1484,159.4694,159.1306,159.407,5807.0
2020-07-20 14:00:00,178.77,178.77,178.23,178.34,7482.0,159.4248,159.4248,158.9433,159.0414,7482.0
2020-07-20 14:10:00,178.36,178.56,178.25,178.54,6824.0,159.0592,159.2376,158.9611,159.2197,6824.0
2020-07-20 14:20:00,178.5,178.53,178.25,178.46,7708.0,159.1841,159.2108,158.9611,159.1484,7708.0
2020-07-20 14:30:00,178.52,178.59,178.3,178.39,5351.0,159.2019,159.2643,159.0057,159.086,5351.0
2020-07-20 14:40:00,178.41,178.5,178.27,178.38,7925.0,159.1038,159.1841,158.9789,159.077,7925.0
2020-07-20 14:50:00,178.37,178.43,178.18,178.2,8690.0,159.0681,159.1216,158.8987,158.9165,8690.0
2020-07-20 15:00:00,178.21,178.3,178.08,178.13,13408.0,158.9254,159.0057,158.8095,158.8541,13408.0
2020-07-20 15:10:00,178.16,178.5,178.02,178.41,13522.0,158.8809,159.1841,158.756,159.1038,13522.0
2020-07-20 15:20:00,178.37,178.63,178.36,178.63,13605.0,159.0681,159.3,159.0592,159.3,13605.0
2020-07-20 15:30:00,178.63,178.81,178.49,178.54,30125.0,159.3,159.4605,159.1751,159.2197,30125.0
2020-07-20 15:40:00,178.59,178.74,178.42,178.7,36436.0,159.2643,159.3981,159.1127,159.3624,36436.0
2020-07-20 15:50:00,178.74,178.83,178.26,178.33,72755.0,159.3981,159.4783,158.97,159.0325,72755.0
2020-07-21 09:30:00,179.02,180.93,179.01,180.66,21243.0,159.6478,161.3511,159.6389,161.1103,21243.0
2020-07-21 09:40:00,180.7,181.22,180.61,180.63,8707.0,161.146,161.6097,161.0657,161.0836,8707.0
2020-07-21 09:50:00,180.66,181.19,180.64,180.82,8776.0,161.1103,161.583,161.0925,161.253,8776.0
2020-07-21 10:00:00,180.89,181.21,180.77,181.1,5344.0,161.3154,161.6008,161.2084,161.5027,5344.0
2020-07-21 10:10:00,181.06,181.47,180.73,180.84,5778.0,161.467,161.8327,161.1727,161.2708,5778.0
2020-07-21 10:20:00,180.78,180.79,180.09,180.25,4238.0,161.2173,161.2263,160.602,160.7447,4238.0
2020-07-21 10:30:00,180.27,181.05,180.19,180.98,9473.0,160.7625,161.4581,160.6912,161.3957,9473.0
2020-07-21 10:40:00,180.94,181.32,180.73,181.32,6614.0,161.36,161.6989,161.1727,161.6989,6614.0
2020-07-21 10:50:00,181.25,181.31,181.12,181.24,4901.0,161.6365,161.69,161.5205,161.6276,4901.0
2020-07-21 11:00:00,181.27,181.39,180.97,181.06,6914.0,161.6543,161.7613,161.3868,161.467,6914.0
2020-07-21 11:10:00,181.09,181.43,180.99,181.33,7671.0,161.4938,161.797,161.4046,161.7078,7671.0
2020-07-21 11:20:00,181.32,181.45,181.23,181.44,7673.0,161.6989,161.8148,161.6186,161.8059,7673.0
2020-07-21 11:30:00,181.57,181.63,181.21,181.58,7521.0,161.9218,161.9754,161.6008,161.9308,7521.0
2020-07-21 11:40:00,181.49,181.7,181.35,181.45,7248.0,161.8505,162.0378,161.7257,161.8148,7248.0
2020-07-21 11:50:00,181.43,182.08,181.38,182.01,10545.0,161.797,162.3767,161.7524,162.3142,10545.0
2020-07-21 12:00:00,182.03,182.1,181.77,181.78,7265.0,162.3321,162.3945,162.1002,162.1091,7265.0
2020-07-21 12:10:00,181.89,182.0,181.79,181.86,7800.0,162.2072,162.3053,162.118,162.1805,7800.0
2020-07-21 12:20:00,181.91,182.19,181.83,182.19,7098.0,162.2251,162.4748,162.1537,162.4748,7098.0
2020-07-21 12:30:00,182.21,182.3,182.09,182.15,7145.0,162.4926,162.5729,162.3856,162.4391,7145.0
2020-07-21 12:40:00,182.15,182.28,182.01,182.05,8023.0,162.4391,162.555,162.3142,162.3499,8023.0
2020-07-21 12:50:00,182.0,182.08,181.9,181.96,6499.0,162.3053,162.3767,162.2161,162.2696,6499.0
2020-07-21 13:00:00,182.0,182.14,181.89,182.12,6009.0,162.3053,162.4302,162.2072,162.4123,6009.0
2020-07-21 13:10:00,182.18,182.19,181.75,181.89,6444.0,162.4658,162.4748,162.0824,162.2072,6444.0
2020-07-21 13:20:00,181.94,181.94,181.62,181.75,6397.0,162.2518,162.2518,161.9664,162.0824,6397.0
2020-07-21 13:30:00,181.75,182.1,181.75,181.95,4305.0,162.0824,162.3945,162.0824,162.2607,4305.0
2020-07-21 13:40:00,181.91,181.95,181.79,181.9,7974.0,162.2251,162.2607,162.118,162.2161,7974.0
2020-07-21 13:50:00,181.91,182.0,181.72,181.77,9785.0,162.2251,162.3053,162.0556,162.1002,9785.0
2020-07-21 14:00:00,181.77,181.94,181.76,181.84,6011.0,162.1002,162.2518,162.0913,162.1626,6011.0
2020-07-21 14:10:00,181.81,181.86,181.59,181.62,13191.0,162.1359,162.1805,161.9397,161.9664,13191.0
2020-07-21 14:20:00,181.64,181.87,181.64,181.83,11966.0,161.9843,162.1894,161.9843,162.1537,11966.0
2020-07-21 14:30:00,181.83,181.91,181.56,181.62,10864.0,162.1537,162.2251,161.9129,161.9664,10864.0
2020-07-21 14:40:00,181.61,182.0,181.61,181.75,44065.0,161.9575,162.3053,161.9575,162.0824,44065.0
2020-07-21 14:50:00,181.75,181.77,181.65,181.68,7904.0,162.0824,162.1002,161.9932,162.0199,7904.0
2020-07-21 15:00:00,181.67,181.81,181.65,181.78,8306.0,162.011,162.1359,161.9932,162.1091,8306.0
2020-07-21 15:10:00,181.78,181.78,181.58,181.63,26140.0,162.1091,162.1091,161.9308,161.9754,26140.0
2020-07-21 15:20:00,181.6,181.89,181.58,181.74,37478.0,161.9486,162.2072,161.9308,162.0735,37478.0
2020-07-21 15:30:00,181.74,181.85,181.58,181.65,56312.0,162.0735,162.1715,161.9308,161.9932,56312.0
2020-07-21 15:40:00,181.6,182.08,181.44,181.81,37386.0,161.9486,162.3767,161.8059,162.1359,37386.0
2020-07-21 15:50:00,181.75,182.01,181.37,181.93,88469.0,162.0824,162.3142,161.7435,162.2429,88469.0
2020-07-22 09:30:00,181.36,182.53,180.8,182.46,11719.0,161.7346,162.778,161.2352,162.7155,11719.0
2020-07-22 09:40:00,182.41,182.76,182.41,182.66,5960.0,162.6709,162.9831,162.6709,162.8939,5960.0
2020-07-22 09:50:00,182.65,182.87,182.27,182.28,6339.0,162.885,163.0812,162.5461,162.555,6339.0
2020-07-22 10:00:00,182.3,182.4,181.97,182.39,20162.0,162.5729,162.662,162.2786,162.6531,20162.0
2020-07-22 10:10:00,182.35,182.7,182.31,182.68,34325.0,162.6174,162.9296,162.5818,162.9117,34325.0
2020-07-22 10:20:00,182.71,182.9,182.49,182.89,14111.0,162.9385,163.1079,162.7423,163.099,14111.0
2020-07-22 10:30:00,182.9,183.19,182.76,183.06,16329.0,163.1079,163.3665,162.9831,163.2506,16329.0
2020-07-22 10:40:00,183.04,183.44,182.94,183.03,12855.0,163.2328,163.5895,163.1436,163.2239,12855.0
2020-07-22 10:50:00,182.99,183.07,182.82,183.06,10143.0,163.1882,163.2595,163.0366,163.2506,10143.0
2020-07-22 11:00:00,183.03,183.21,182.8,182.81,9824.0,163.2239,163.3844,163.0187,163.0277,9824.0
2020-07-22 11:10:00,182.81,183.28,182.75,182.98,12416.0,163.0277,163.4468,162.9742,163.1793,12416.0
2020-07-22 11:20:00,182.99,183.25,182.98,183.15,6260.0,163.1882,163.42,163.1793,163.3309,6260.0
2020-07-22 11:30:00,183.15,183.32,182.94,183.28,5837.0,163.3309,163.4825,163.1436,163.4468,5837.0
2020-07-22 11:40:00,183.26,183.36,183.19,183.33,4122.0,163.429,163.5181,163.3665,163.4914,4122.0
2020-07-22 11:50:00,183.3,183.31,182.88,182.96,9919.0,163.4646,163.4736,163.0901,163.1614,9919.0
2020-07-22 12:00:00,182.96,183.16,182.9,183.04,8939.0,163.1614,163.3398,163.1079,163.2328,8939.0
2020-07-22 12:10:00,183.05,183.28,182.96,183.09,19648.0,163.2417,163.4468,163.1614,163.2774,19648.0
2020-07-22 12:20:00,183.09,183.26,183.09,183.19,4598.0,163.2774,163.429,163.2774,163.3665,4598.0
2020-07-22 12:30:00,183.21,183.27,183.14,183.18,3100.0,163.3844,163.4379,163.322,163.3576,3100.0
2020-07-22 12:40:00,183.16,183.25,183.05,183.22,5777.0,163.3398,163.42,163.2417,163.3933,5777.0
2020-07-22 12:50:00,183.15,183.29,183.09,183.23,5183.0,163.3309,163.4557,163.2774,163.4022,5183.0
2020-07-22 13:00:00,183.24,183.27,183.12,183.12,6512.0,163.4111,163.4379,163.3041,163.3041,6512.0
2020-07-22 13:10:00,183.11,183.24,182.98,182.98,5579.0,163.2952,163.4111,163.1793,163.1793,5579.0
2020-07-22 13:20:00,183.0,183.05,182.94,183.0,6653.0,163.1971,163.2417,163.1436,163.1971,6653.0
2020-07-22 13:30:00,183.06,183.1,182.48,182.51,36953.0,163.2506,163.2863,162.7334,162.7601,36953.0
2020-07-22 13:40:00,182.48,182.65,182.35,182.43,9091.0,162.7334,162.885,162.6174,162.6888,9091.0
2020-07-22 13:50:00,182.39,182.51,182.28,182.28,5418.0,162.6531,162.7601,162.555,162.555,5418.0
2020-07-22 14:00:00,182.23,182.46,182.23,182.44,5708.0,162.5104,162.7155,162.5104,162.6977,5708.0
2020-07-22 14:10:00,182.41,182.58,182.32,182.52,3700.0,162.6709,162.8226,162.5907,162.769,3700.0
2020-07-22 14:20:00,182.54,182.54,182.24,182.41,8826.0,162.7869,162.7869,162.5193,162.6709,8826.0
2020-07-22 14:30:00,182.42,182.58,182.3,182.49,9829.0,162.6799,162.8226,162.5729,162.7423,9829.0
2020-07-22 14:40:00,182.51,182.51,182.4,182.45,5773.0,162.7601,162.7601,162.662,162.7066,5773.0
2020-07-22 14:50:00,182.45,182.52,182.32,182.37,5329.0,162.7066,162.769,162.5907,162.6353,5329.0
2020-07-22 15:00:00,182.46,182.58,182.4,182.56,4660.0,162.7155,162.8226,162.662,162.8047,4660.0
2020-07-22 15:10:00,182.6,182.62,182.41,182.46,11676.0,162.8404,162.8582,162.6709,162.7155,11676.0
2020-07-22 15:20:00,182.51,182.66,182.42,182.59,7404.0,162.7601,162.8939,162.6799,162.8315,7404.0
2020-07-22 15:30:00,182.6,182.73,182.35,182.64,11055.0,162.8404,162.9563,162.6174,162.8761,11055.0
2020-07-22 15:40:00,182.66,183.12,182.61,182.84,20366.0,162.8939,163.3041,162.8493,163.0544,20366.0
2020-07-22 15:50:00,182.69,182.83,182.55,182.67,44293.0,162.9206,163.0455,162.7958,162.9028,44293.0
2020-07-23 09:30:00,182.85,183.52,182.42,183.36,12432.0,163.0633,163.6608,162.6799,163.5181,12432.0
2020-07-23 09:40:00,183.39,184.2,183.39,183.7,18369.0,163.5449,164.2672,163.5449,163.8214,18369.0
2020-07-23 09:50:00,183.71,184.33,183.69,184.25,13057.0,163.8303,164.3832,163.8124,164.3118,13057.0
2020-07-23 10:00:00,184.36,184.51,184.0,184.0,10806.0,164.4099,164.5437,164.0889,164.0889,10806.0
2020-07-23 10:10:00,184.01,184.41,183.9,183.94,13978.0,164.0978,164.4545,163.9997,164.0354,13978.0
2020-07-23 10:20:00,183.95,184.48,183.87,184.39,6698.0,164.0443,164.5169,163.973,164.4367,6698.0
2020-07-23 10:30:00,184.45,184.59,184.23,184.44,7786.0,164.4902,164.615,164.294,164.4813,7786.0
2020-07-23 10:40:00,184.55,184.62,184.45,184.56,3460.0,164.5794,164.6418,164.4902,164.5883,3460.0
2020-07-23 10:50:00,184.58,184.73,184.36,184.4,8647.0,164.6061,164.7399,164.4099,164.4456,8647.0
2020-07-23 11:00:00,184.39,184.58,184.17,184.44,9732.0,164.4367,164.6061,164.2405,164.4813,9732.0
2020-07-23 11:10:00,184.52,184.69,184.31,184.54,5142.0,164.5526,164.7042,164.3653,164.5705,5142.0
2020-07-23 11:20:00,184.55,184.89,184.35,184.8,7709.0,164.5794,164.8826,164.401,164.8023,7709.0
2020-07-23 11:30:00,184.9,185.1,184.81,185.07,11142.0,164.8915,165.0699,164.8112,165.0431,11142.0
2020-07-23 11:40:00,185.06,185.22,184.87,184.95,4225.0,165.0342,165.1769,164.8647,164.9361,4225.0
2020-07-23 11:50:00,185.03,185.14,184.95,185.06,6038.0,165.0074,165.1055,164.9361,165.0342,6038.0
2020-07-23 12:00:00,185.03,185.05,184.69,184.78,10115.0,165.0074,165.0253,164.7042,164.7845,10115.0
2020-07-23 12:10:00,184.81,185.02,184.56,184.62,9527.0,164.8112,164.9985,164.5883,164.6418,9527.0
2020-07-23 12:20:00,184.65,184.96,184.65,184.86,4333.0,164.6686,164.945,164.6686,164.8558,4333.0
2020-07-23 12:30:00,184.93,184.96,184.79,184.95,3789.0,164.9183,164.945,164.7934,164.9361,3789.0
2020-07-23 12:40:00,184.96,185.01,184.74,184.77,7694.0,164.945,164.9896,164.7488,164.7756,7694.0
2020-07-23 12:50:00,184.8,184.88,184.38,184.38,6395.0,164.8023,164.8737,164.4278,164.4278,6395.0
2020-07-23 13:00:00,184.41,184.68,184.36,184.48,4113.0,164.4545,164.6953,164.4099,164.5169,4113.0
2020-07-23 13:10:00,184.46,184.5,184.15,184.21,7024.0,164.4991,164.5348,164.2227,164.2762,7024.0
2020-07-23 13:20:00,184.19,184.22,183.78,183.94,7769.0,164.2583,164.2851,163.8927,164.0354,7769.0
2020-07-23 13:30:00,183.91,183.93,183.69,183.75,10717.0,164.0086,164.0265,163.8124,163.8659,10717.0
2020-07-23 13:40:00,183.75,184.02,183.53,183.6,9160.0,163.8659,164.1067,163.6697,163.7322,9160.0
2020-07-23 13:50:00,183.6,183.66,183.21,183.51,7576.0,163.7322,163.7857,163.3844,163.6519,7576.0
2020-07-23 14:00:00,183.62,183.63,183.31,183.35,6442.0,163.75,163.7589,163.4736,163.5092,6442.0
2020-07-23 14:10:00,183.31,183.31,182.7,182.96,22848.0,163.4736,163.4736,162.9296,163.1614,22848.0
2020-07-23 14:20:00,182.99,183.1,182.79,182.92,6436.0,163.1882,163.2863,163.0098,163.1258,6436.0
2020-07-23 14:30:00,182.93,183.29,182.87,182.9,8047.0,163.1347,163.4557,163.0812,163.1079,8047.0
2020-07-23 14:40:00,183.0,183.45,182.97,183.37,7314.0,163.1971,163.5984,163.1703,163.5271,7314.0
2020-07-23 14:50:00,183.46,183.65,183.4,183.52,5054.0,163.6073,163.7768,163.5538,163.6608,5054.0
2020-07-23 15:00:00,183.57,183.78,183.31,183.41,12814.0,163.7054,163.8927,163.4736,163.5627,12814.0
2020-07-23 15:10:00,183.49,183.8,183.4,183.68,9619.0,163.6341,163.9105,163.5538,163.8035,9619.0
2020-07-23 15:20:00,183.75,183.79,183.17,183.63,9986.0,163.8659,163.9016,163.3487,163.7589,9986.0
2020-07-23 15:30:00,183.56,183.7,182.99,183.57,13012.0,163.6965,163.8214,163.1882,163.7054,13012.0
2020-07-23 15:40:00,183.52,183.7,183.33,183.39,17711.0,163.6608,163.8214,163.4914,163.5449,17711.0
2020-07-23 15:50:00,183.29,183.83,183.02,183.8,51508.0,163.4557,163.9373,163.2149,163.9105,51508.0
2020-07-24 09:30:00,184.1,184.38,183.62,183.81,20977.0,164.1781,164.4278,163.75,163.9195,20977.0
2020-07-24 09:40:00,183.98,184.56,183.85,184.29,10140.0,164.0711,164.5883,163.9551,164.3475,10140.0
2020-07-24 09:50:00,184.4,184.52,184.11,184.21,7662.0,164.4456,164.5526,164.187,164.2762,7662.0
2020-07-24 10:00:00,184.14,184.42,183.96,184.16,10731.0,164.2137,164.4634,164.0532,164.2316,10731.0
2020-07-24 10:10:00,184.23,184.51,184.14,184.16,10930.0,164.294,164.5437,164.2137,164.2316,10930.0
2020-07-24 10:20:00,184.2,184.6,184.15,184.42,13632.0,164.2672,164.624,164.2227,164.4634,13632.0
2020-07-24 10:30:00,184.57,184.57,183.92,184.11,12324.0,164.5972,164.5972,164.0175,164.187,12324.0
2020-07-24 10:40:00,184.22,184.99,184.18,184.73,11128.0,164.2851,164.9718,164.2494,164.7399,11128.0
2020-07-24 10:50:00,184.73,184.81,184.28,184.66,8699.0,164.7399,164.8112,164.3386,164.6775,8699.0
2020-07-24 11:00:00,184.61,184.78,184.45,184.46,7467.0,164.6329,164.7845,164.4902,164.4991,7467.0
2020-07-24 11:10:00,184.4,184.77,184.39,184.56,7519.0,164.4456,164.7756,164.4367,164.5883,7519.0
2020-07-24 11:20:00,184.43,184.6,184.05,184.12,9937.0,164.4724,164.624,164.1335,164.1959,9937.0
2020-07-24 11:30:00,184.06,184.5,184.0,184.21,8932.0,164.1424,164.5348,164.0889,164.2762,8932.0
2020-07-24 11:40:00,184.14,184.19,183.93,184.01,5573.0,164.2137,164.2583,164.0265,164.0978,5573.0
2020-07-24 11:50:00,183.96,184.2,183.82,183.91,4483.0,164.0532,164.2672,163.9284,164.0086,4483.0
2020-07-24 12:00:00,183.93,184.06,183.8,184.04,7709.0,164.0265,164.1424,163.9105,164.1246,7709.0
2020-07-24 12:10:00,184.02,184.47,184.02,184.38,5559.0,164.1067,164.508,164.1067,164.4278,5559.0
2020-07-24 12:20:00,184.4,184.57,184.28,184.43,5446.0,164.4456,164.5972,164.3386,164.4724,5446.0
2020-07-24 12:30:00,184.4,184.49,184.23,184.28,4652.0,164.4456,164.5259,164.294,164.3386,4652.0
2020-07-24 12:40:00,184.2,184.38,184.09,184.3,3800.0,164.2672,164.4278,164.1692,164.3564,3800.0
2020-07-24 12:50:00,184.25,184.46,184.17,184.46,4665.0,164.3118,164.4991,164.2405,164.4991,4665.0
2020-07-24 13:00:00,184.48,184.48,184.07,184.19,4500.0,164.5169,164.5169,164.1513,164.2583,4500.0
2020-07-24 13:10:00,184.19,184.31,184.0,184.14,6025.0,164.2583,164.3653,164.0889,164.2137,6025.0
2020-07-24 13:20:00,184.13,184.45,184.12,184.42,5125.0,164.2048,164.4902,164.1959,164.4634,5125.0
2020-07-24 13:30:00,184.38,184.4,183.79,183.81,9782.0,164.4278,164.4456,163.9016,163.9195,9782.0
2020-07-24 13:40:00,183.82,184.07,183.75,183.84,7637.0,163.9284,164.1513,163.8659,163.9462,7637.0
2020-07-24 13:50:00,183.84,184.05,183.66,183.92,5932.0,163.9462,164.1335,163.7857,164.0175,5932.0
2020-07-24 14:00:00,183.92,184.17,183.9,184.1,6155.0,164.0175,164.2405,163.9997,164.1781,6155.0
2020-07-24 14:10:00,184.08,184.3,183.97,184.26,3824.0,164.1602,164.3564,164.0621,164.3208,3824.0
2020-07-24 14:20:00,184.27,184.68,184.27,184.68,6750.0,164.3297,164.6953,164.3297,164.6953,6750.0
2020-07-24 14:30:00,184.58,184.61,184.41,184.58,7971.0,164.6061,164.6329,164.4545,164.6061,7971.0
2020-07-24 14:40:00,184.57,184.72,184.44,184.59,7039.0,164.5972,164.731,164.4813,164.615,7039.0
2020-07-24 14:50:00,184.54,184.77,184.54,184.73,10023.0,164.5705,164.7756,164.5705,164.7399,10023.0
2020-07-24 15:00:00,184.77,184.88,184.64,184.84,8279.0,164.7756,164.8737,164.6596,164.838,8279.0
2020-07-24 15:10:00,184.75,184.99,184.39,184.44,13738.0,164.7577,164.9718,164.4367,164.4813,13738.0
2020-07-24 15:20:00,184.48,184.65,184.45,184.53,19968.0,164.5169,164.6686,164.4902,164.5615,19968.0
2020-07-24 15:30:00,184.52,184.7,184.16,184.62,18367.0,164.5526,164.7131,164.2316,164.6418,18367.0
2020-07-24 15:40:00,184.66,184.71,184.33,184.47,22182.0,164.6775,164.7221,164.3832,164.508,22182.0
2020-07-24 15:50:00,184.34,185.0,184.33,184.91,83222.0,164.3921,164.9807,164.3832,164.9004,83222.0
2020-07-27 09:30:00,184.58,184.99,183.75,184.0,31182.0,164.6061,164.9718,163.8659,164.0889,31182.0
2020-07-27 09:40:00,184.05,185.12,184.04,184.99,16793.0,164.1335,165.0877,164.1246,164.9718,16793.0
2020-07-27 09:50:00,184.98,186.2,184.94,186.2,14516.0,164.9628,166.0508,164.9272,166.0508,14516.0
2020-07-27 10:00:00,186.09,186.61,185.73,186.52,9730.0,165.9527,166.4165,165.6317,166.3362,9730.0
2020-07-27 10:10:00,186.48,187.39,186.48,187.02,5789.0,166.3005,167.112,166.3005,166.7821,5789.0
2020-07-27 10:20:00,187.16,187.44,187.01,187.26,5370.0,166.9069,167.1566,166.7732,166.9961,5370.0
2020-07-27 10:30:00,187.28,187.28,186.83,187.01,7744.0,167.014,167.014,166.6126,166.7732,7744.0
2020-07-27 10:40:00,186.98,187.13,186.79,187.08,6562.0,166.7464,166.8802,166.577,166.8356,6562.0
2020-07-27 10:50:00,187.14,187.15,186.84,186.92,9045.0,166.8891,166.898,166.6216,166.6929,9045.0
2020-07-27 11:00:00,186.97,187.21,186.93,187.16,9278.0,166.7375,166.9515,166.7018,166.9069,9278.0
2020-07-27 11:10:00,187.31,187.31,186.79,186.79,4795.0,167.0407,167.0407,166.577,166.577,4795.0
2020-07-27 11:20:00,186.94,186.99,186.41,186.54,7246.0,166.7107,166.7553,166.2381,166.354,7246.0
2020-07-27 11:30:00,186.57,186.67,186.29,186.47,9564.0,166.3808,166.47,166.1311,166.2916,9564.0
2020-07-27 11:40:00,186.41,186.62,186.38,186.62,2590.0,166.2381,166.4254,166.2113,166.4254,2590.0
2020-07-27 11:50:00,186.69,186.87,186.68,186.87,4600.0,166.4878,166.6483,166.4789,166.6483,4600.0
2020-07-27 12:00:00,186.88,187.18,186.81,187.09,2857.0,166.6572,166.9248,166.5948,166.8445,2857.0
2020-07-27 12:10:00,187.19,187.19,186.87,187.1,4849.0,166.9337,166.9337,166.6483,166.8534,4849.0
2020-07-27 12:20:00,187.05,187.43,187.05,187.37,7257.0,166.8088,167.1477,166.8088,167.0942,7257.0
2020-07-27 12:30:00,187.37,187.56,187.31,187.45,7240.0,167.0942,167.2637,167.0407,167.1656,7240.0
2020-07-27 12:40:00,187.5,187.53,187.36,187.36,2200.0,167.2101,167.2369,167.0853,167.0853,2200.0
2020-07-27 12:50:00,187.4,187.48,187.29,187.31,3301.0,167.121,167.1923,167.0229,167.0407,3301.0
2020-07-27 13:00:00,187.31,187.4,187.04,187.17,8304.0,167.0407,167.121,166.7999,166.9159,8304.0
2020-07-27 13:10:00,187.21,187.39,187.2,187.26,6036.0,166.9515,167.112,166.9426,166.9961,6036.0
2020-07-27 13:20:00,187.28,187.41,187.23,187.26,5526.0,167.014,167.1299,166.9694,166.9961,5526.0
2020-07-27 13:30:00,187.28,187.52,187.28,187.44,4755.0,167.014,167.228,167.014,167.1566,4755.0
2020-07-27 13:40:00,187.4,187.46,187.25,187.31,15133.0,167.121,167.1745,166.9872,167.0407,15133.0
2020-07-27 13:50:00,187.3,187.4,187.16,187.17,6691.0,167.0318,167.121,166.9069,166.9159,6691.0
2020-07-27 14:00:00,187.19,187.33,187.06,187.28,12635.0,166.9337,167.0585,166.8178,167.014,12635.0
2020-07-27 14:10:00,187.31,187.34,187.08,187.09,5768.0,167.0407,167.0675,166.8356,166.8445,5768.0
2020-07-27 14:20:00,187.17,187.29,187.01,187.06,6291.0,166.9159,167.0229,166.7732,166.8178,6291.0
2020-07-27 14:30:00,187.03,187.05,186.87,187.01,8422.0,166.791,166.8088,166.6483,166.7732,8422.0
2020-07-27 14:40:00,187.0,187.3,186.97,187.09,7280.0,166.7643,167.0318,166.7375,166.8445,7280.0
2020-07-27 14:50:00,187.01,187.11,186.84,187.03,6449.0,166.7732,166.8623,166.6216,166.791,6449.0
2020-07-27 15:00:00,186.98,187.36,186.97,187.21,11817.0,166.7464,167.0853,166.7375,166.9515,11817.0
2020-07-27 15:10:00,187.21,187.38,187.16,187.3,12104.0,166.9515,167.1031,166.9069,167.0318,12104.0
2020-07-27 15:20:00,187.31,187.54,187.31,187.47,13176.0,167.0407,167.2458,167.0407,167.1834,13176.0
2020-07-27 15:30:00,187.41,187.57,187.16,187.19,13243.0,167.1299,167.2726,166.9069,166.9337,13243.0
2020-07-27 15:40:00,187.23,187.58,187.19,187.57,16559.0,166.9694,167.2815,166.9337,167.2726,16559.0
2020-07-27 15:50:00,187.5,187.87,187.29,187.82,52244.0,167.2101,167.5401,167.0229,167.4955,52244.0
2020-07-28 09:30:00,186.95,187.54,186.47,186.68,16898.0,166.7197,167.2458,166.2916,166.4789,16898.0
2020-07-28 09:40:00,186.51,186.51,185.78,185.83,18468.0,166.3273,166.3273,165.6763,165.7209,18468.0
2020-07-28 09:50:00,185.8,185.95,185.34,185.47,12997.0,165.6941,165.8279,165.2839,165.3998,12997.0
2020-07-28 10:00:00,185.71,186.1,185.45,185.61,11674.0,165.6138,165.9616,165.382,165.5247,11674.0
2020-07-28 10:10:00,185.65,185.93,185.48,185.71,8860.0,165.5603,165.81,165.4087,165.6138,8860.0
2020-07-28 10:20:00,185.67,186.11,185.67,185.74,8434.0,165.5782,165.9706,165.5782,165.6406,8434.0
2020-07-28 10:30:00,185.99,186.11,185.84,185.92,6752.0,165.8635,165.9706,165.7298,165.8011,6752.0
2020-07-28 10:40:00,186.02,186.04,185.75,186.03,3308.0,165.8903,165.9081,165.6495,165.8992,3308.0
2020-07-28 10:50:00,186.0,186.05,185.85,185.91,4907.0,165.8725,165.9171,165.7387,165.7922,4907.0
2020-07-28 11:00:00,185.96,186.07,185.51,185.64,11284.0,165.8368,165.9349,165.4355,165.5514,11284.0
2020-07-28 11:10:00,185.76,186.23,185.76,186.21,10777.0,165.6584,166.0776,165.6584,166.0597,10777.0
2020-07-28 11:20:00,186.2,186.33,186.01,186.33,4213.0,166.0508,166.1668,165.8814,166.1668,4213.0
2020-07-28 11:30:00,186.26,186.49,186.16,186.45,3851.0,166.1043,166.3094,166.0152,166.2738,3851.0
2020-07-28 11:40:00,186.46,186.69,186.38,186.69,4235.0,166.2827,166.4878,166.2113,166.4878,4235.0
2020-07-28 11:50:00,186.66,186.72,186.33,186.33,7293.0,166.461,166.5146,166.1668,166.1668,7293.0
2020-07-28 12:00:00,186.42,186.56,186.32,186.44,4944.0,166.247,166.3719,166.1578,166.2649,4944.0
2020-07-28 12:10:00,186.43,186.45,186.18,186.21,4558.0,166.2559,166.2738,166.033,166.0597,4558.0
2020-07-28 12:20:00,186.25,186.41,186.22,186.41,3911.0,166.0954,166.2381,166.0687,166.2381,3911.0
2020-07-28 12:30:00,186.42,186.5,186.2,186.34,6050.0,166.247,166.3184,166.0508,166.1757,6050.0
2020-07-28 12:40:00,186.27,186.33,186.06,186.06,6123.0,166.1132,166.1668,165.926,165.926,6123.0
2020-07-28 12:50:00,186.06,186.15,185.99,186.08,5957.0,165.926,166.0062,165.8635,165.9438,5957.0
2020-07-28 13:00:00,186.14,186.19,185.99,186.01,6384.0,165.9973,166.0419,165.8635,165.8814,6384.0
2020-07-28 13:10:00,186.01,186.05,185.92,186.05,4772.0,165.8814,165.9171,165.8011,165.9171,4772.0
2020-07-28 13:20:00,186.07,186.28,186.01,186.01,4619.0,165.9349,166.1222,165.8814,165.8814,4619.0
2020-07-28 13:30:00,186.04,186.24,186.04,186.16,11219.0,165.9081,166.0865,165.9081,166.0152,11219.0
2020-07-28 13:40:00,186.18,186.37,186.17,186.34,9280.0,166.033,166.2024,166.0241,166.1757,9280.0
2020-07-28 13:50:00,186.37,186.5,186.34,186.43,4128.0,166.2024,166.3184,166.1757,166.2559,4128.0
2020-07-28 14:00:00,186.42,186.54,186.35,186.42,7917.0,166.247,166.354,166.1846,166.247,7917.0
2020-07-28 14:10:00,186.42,186.47,186.03,186.13,5868.0,166.247,166.2916,165.8992,165.9884,5868.0
2020-07-28 14:20:00,186.13,186.19,185.96,185.96,4042.0,165.9884,166.0419,165.8368,165.8368,4042.0
2020-07-28 14:30:00,186.03,186.19,186.02,186.19,5521.0,165.8992,166.0419,165.8903,166.0419,5521.0
2020-07-28 14:40:00,186.14,186.36,186.07,186.34,11134.0,165.9973,166.1935,165.9349,166.1757,11134.0
2020-07-28 14:50:00,186.31,186.67,186.24,186.53,14362.0,166.1489,166.47,166.0865,166.3451,14362.0
2020-07-28 15:00:00,186.5,186.53,186.14,186.19,25918.0,166.3184,166.3451,165.9973,166.0419,25918.0
2020-07-28 15:10:00,186.17,186.28,185.98,186.05,14266.0,166.0241,166.1222,165.8546,165.9171,14266.0
2020-07-28 15:20:00,185.99,186.1,185.63,185.99,27658.0,165.8635,165.9616,165.5425,165.8635,27658.0
2020-07-28 15:30:00,185.99,186.23,185.78,185.91,26713.0,165.8635,166.0776,165.6763,165.7922,26713.0
2020-07-28 15:40:00,185.95,185.99,185.31,185.34,33836.0,165.8279,165.8635,165.2571,165.2839,33836.0
2020-07-28 15:50:00,185.3,185.31,184.91,185.12,56754.0,165.2482,165.2571,164.9004,165.0877,56754.0
2020-07-29 09:30:00,185.92,186.61,185.7,186.27,9206.0,165.8011,166.4165,165.6049,166.1132,9206.0
2020-07-29 09:40:00,186.27,186.27,185.67,185.84,3741.0,166.1132,166.1132,165.5782,165.7298,3741.0
2020-07-29 09:50:00,185.84,186.51,185.81,186.18,10219.0,165.7298,166.3273,165.703,166.033,10219.0
2020-07-29 10:00:00,186.11,186.65,186.07,186.65,6163.0,165.9706,166.4521,165.9349,166.4521,6163.0
2020-07-29 10:10:00,186.49,186.86,186.36,186.67,7447.0,166.3094,166.6394,166.1935,166.47,7447.0
2020-07-29 10:20:00,186.74,186.79,186.47,186.47,6550.0,166.5324,166.577,166.2916,166.2916,6550.0
2020-07-29 10:30:00,186.48,186.61,186.22,186.3,5449.0,166.3005,166.4165,166.0687,166.14,5449.0
2020-07-29 10:40:00,186.38,186.83,186.3,186.83,12340.0,166.2113,166.6126,166.14,166.6126,12340.0
2020-07-29 10:50:00,186.75,187.12,186.67,187.12,16571.0,166.5413,166.8713,166.47,166.8713,16571.0
2020-07-29 11:00:00,187.07,187.31,186.9,186.96,8624.0,166.8267,167.0407,166.6751,166.7286,8624.0
2020-07-29 11:10:00,186.93,187.14,186.9,187.02,7569.0,166.7018,166.8891,166.6751,166.7821,7569.0
2020-07-29 11:20:00,187.06,187.16,186.76,187.16,5762.0,166.8178,166.9069,166.5502,166.9069,5762.0
2020-07-29 11:30:00,187.21,187.28,187.11,187.13,5234.0,166.9515,167.014,166.8623,166.8802,5234.0
2020-07-29 11:40:00,187.12,187.2,186.89,186.89,3350.0,166.8713,166.9426,166.6662,166.6662,3350.0
2020-07-29 11:50:00,186.89,186.94,186.53,186.62,6707.0,166.6662,166.7107,166.3451,166.4254,6707.0
2020-07-29 12:00:00,186.69,186.74,186.32,186.32,4545.0,166.4878,166.5324,166.1578,166.1578,4545.0
2020-07-29 12:10:00,186.37,186.45,186.08,186.25,12419.0,166.2024,166.2738,165.9438,166.0954,12419.0
2020-07-29 12:20:00,186.25,186.82,186.24,186.72,3952.0,166.0954,166.6037,166.0865,166.5146,3952.0
2020-07-29 12:30:00,186.71,186.81,186.5,186.57,6922.0,166.5056,166.5948,166.3184,166.3808,6922.0
2020-07-29 12:40:00,186.61,186.73,186.58,186.72,5466.0,166.4165,166.5235,166.3897,166.5146,5466.0
2020-07-29 12:50:00,186.83,187.02,186.82,186.92,8590.0,166.6126,166.7821,166.6037,166.6929,8590.0
2020-07-29 13:00:00,186.89,187.16,186.89,186.99,4573.0,166.6662,166.9069,166.6662,166.7553,4573.0
2020-07-29 13:10:00,186.98,187.21,186.94,187.21,3752.0,166.7464,166.9515,166.7107,166.9515,3752.0
2020-07-29 13:20:00,187.22,187.45,187.21,187.41,5511.0,166.9604,167.1656,166.9515,167.1299,5511.0
2020-07-29 13:30:00,187.52,187.52,187.22,187.22,3601.0,167.228,167.228,166.9604,166.9604,3601.0
2020-07-29 13:40:00,187.2,187.2,187.02,187.13,3465.0,166.9426,166.9426,166.7821,166.8802,3465.0
2020-07-29 13:50:00,187.14,187.33,187.14,187.25,2300.0,166.8891,167.0585,166.8891,166.9872,2300.0
2020-07-29 14:00:00,187.33,187.37,187.11,187.34,1741.0,167.0585,167.0942,166.8623,167.0675,1741.0
2020-07-29 14:10:00,187.36,187.5,187.25,187.45,2830.0,167.0853,167.2101,166.9872,167.1656,2830.0
2020-07-29 14:20:00,187.41,187.44,187.15,187.2,3011.0,167.1299,167.1566,166.898,166.9426,3011.0
2020-07-29 14:30:00,187.24,187.61,187.22,187.61,5217.0,166.9783,167.3082,166.9604,167.3082,5217.0
2020-07-29 14:40:00,187.61,187.79,187.55,187.62,4791.0,167.3082,167.4688,167.2547,167.3172,4791.0
2020-07-29 14:50:00,187.59,187.59,187.4,187.41,5362.0,167.2904,167.2904,167.121,167.1299,5362.0
2020-07-29 15:00:00,187.41,187.45,187.11,187.42,4864.0,167.1299,167.1656,166.8623,167.1388,4864.0
2020-07-29 15:10:00,187.41,187.8,187.35,187.8,5680.0,167.1299,167.4777,167.0764,167.4777,5680.0
2020-07-29 15:20:00,187.93,187.95,187.5,187.82,6934.0,167.5936,167.6115,167.2101,167.4955,6934.0
2020-07-29 15:30:00,187.82,188.11,187.74,187.94,8012.0,167.4955,167.7541,167.4242,167.6025,8012.0
2020-07-29 15:40:00,187.95,187.95,187.53,187.8,12968.0,167.6115,167.6115,167.2369,167.4777,12968.0
2020-07-29 15:50:00,187.73,187.73,187.21,187.48,28814.0,167.4153,167.4153,166.9515,167.1923,28814.0
2020-07-30 09:30:00,185.44,185.44,184.18,185.09,17710.0,165.3731,165.3731,164.2494,165.0609,17710.0
2020-07-30 09:40:00,185.04,185.32,184.54,184.99,5718.0,165.0163,165.266,164.5705,164.9718,5718.0
2020-07-30 09:50:00,184.84,184.84,183.27,183.27,11497.0,164.838,164.838,163.4379,163.4379,11497.0
2020-07-30 10:00:00,183.12,183.87,183.08,183.75,12515.0,163.3041,163.973,163.2684,163.8659,12515.0
2020-07-30 10:10:00,183.65,183.65,183.13,183.2,7106.0,163.7768,163.7768,163.313,163.3755,7106.0
2020-07-30 10:20:00,183.25,184.21,183.15,183.94,14912.0,163.42,164.2762,163.3309,164.0354,14912.0
2020-07-30 10:30:00,184.14,184.46,183.94,184.15,6704.0,164.2137,164.4991,164.0354,164.2227,6704.0
2020-07-30 10:40:00,184.15,184.38,183.86,183.86,11315.0,164.2227,164.4278,163.964,163.964,11315.0
2020-07-30 10:50:00,183.88,184.13,183.57,184.1,10285.0,163.9819,164.2048,163.7054,164.1781,10285.0
2020-07-30 11:00:00,184.05,184.87,184.0,184.8,15191.0,164.1335,164.8647,164.0889,164.8023,15191.0
2020-07-30 11:10:00,184.87,184.93,184.45,184.91,9322.0,164.8647,164.9183,164.4902,164.9004,9322.0
2020-07-30 11:20:00,184.91,185.13,184.63,184.63,4662.0,164.9004,165.0966,164.6507,164.6507,4662.0
2020-07-30 11:30:00,184.52,184.94,184.52,184.84,7484.0,164.5526,164.9272,164.5526,164.838,7484.0
2020-07-30 11:40:00,184.87,185.06,184.66,184.77,7975.0,164.8647,165.0342,164.6775,164.7756,7975.0
2020-07-30 11:50:00,184.78,184.9,184.52,184.65,6494.0,164.7845,164.8915,164.5526,164.6686,6494.0
2020-07-30 12:00:00,184.71,184.78,184.32,184.43,13599.0,164.7221,164.7845,164.3743,164.4724,13599.0
2020-07-30 12:10:00,184.43,185.25,184.41,185.22,12510.0,164.4724,165.2036,164.4545,165.1769,12510.0
2020-07-30 12:20:00,185.28,185.46,185.19,185.31,12112.0,165.2304,165.3909,165.1501,165.2571,12112.0
2020-07-30 12:30:00,185.31,185.4,185.15,185.26,6323.0,165.2571,165.3374,165.1144,165.2125,6323.0
2020-07-30 12:40:00,185.27,185.29,184.66,184.71,10280.0,165.2215,165.2393,164.6775,164.7221,10280.0
2020-07-30 12:50:00,184.74,185.05,184.73,184.9,11023.0,164.7488,165.0253,164.7399,164.8915,11023.0
2020-07-30 13:00:00,184.96,185.41,184.95,185.41,18389.0,164.945,165.3463,164.9361,165.3463,18389.0
2020-07-30 13:10:00,185.43,185.74,185.35,185.7,22065.0,165.3641,165.6406,165.2928,165.6049,22065.0
2020-07-30 13:20:00,185.7,185.8,185.47,185.47,91318.0,165.6049,165.6941,165.3998,165.3998,91318.0
2020-07-30 13:30:00,185.49,185.83,185.15,185.78,73508.0,165.4177,165.7209,165.1144,165.6763,73508.0
2020-07-30 13:40:00,185.78,186.11,185.65,185.75,32969.0,165.6763,165.9706,165.5603,165.6495,32969.0
2020-07-30 13:50:00,185.76,186.14,185.61,185.88,34909.0,165.6584,165.9973,165.5247,165.7655,34909.0
2020-07-30 14:00:00,185.88,186.11,185.86,186.0,34536.0,165.7655,165.9706,165.7476,165.8725,34536.0
2020-07-30 14:10:00,185.97,186.07,185.87,185.95,23619.0,165.8457,165.9349,165.7565,165.8279,23619.0
2020-07-30 14:20:00,185.97,186.27,185.76,185.79,30708.0,165.8457,166.1132,165.6584,165.6852,30708.0
2020-07-30 14:30:00,185.79,185.86,185.46,185.58,14171.0,165.6852,165.7476,165.3909,165.4979,14171.0
2020-07-30 14:40:00,185.54,186.54,185.54,186.44,20111.0,165.4622,166.354,165.4622,166.2649,20111.0
2020-07-30 14:50:00,186.46,186.51,185.87,186.03,16368.0,166.2827,166.3273,165.7565,165.8992,16368.0
2020-07-30 15:00:00,186.08,186.31,185.63,185.88,15027.0,165.9438,166.1489,165.5425,165.7655,15027.0
2020-07-30 15:10:00,185.91,186.33,185.85,186.3,13880.0,165.7922,166.1668,165.7387,166.14,13880.0
2020-07-30 15:20:00,186.26,186.46,186.06,186.36,16711.0,166.1043,166.2827,165.926,166.1935,16711.0
2020-07-30 15:30:00,186.38,186.39,186.0,186.12,18643.0,166.2113,166.2203,165.8725,165.9795,18643.0
2020-07-30 15:40:00,186.1,186.18,185.53,185.66,35565.0,165.9616,166.033,165.4533,165.5693,35565.0
2020-07-30 15:50:00,185.61,186.01,185.43,185.83,87344.0,165.5247,165.8814,165.3641,165.7209,87344.0
2020-07-31 09:30:00,184.23,184.64,182.67,184.07,64184.0,164.294,164.6596,162.9028,164.1513,64184.0
2020-07-31 09:40:00,184.13,184.46,183.29,183.93,37287.0,164.2048,164.4991,163.4557,164.0265,37287.0
2020-07-31 09:50:00,183.95,184.26,183.66,184.0,23722.0,164.0443,164.3208,163.7857,164.0889,23722.0
2020-07-31 10:00:00,184.17,184.84,183.89,184.84,30281.0,164.2405,164.838,163.9908,164.838,30281.0
2020-07-31 10:10:00,184.84,184.93,184.38,184.54,31843.0,164.838,164.9183,164.4278,164.5705,31843.0
2020-07-31 10:20:00,184.56,185.44,184.3,184.78,32137.0,164.5883,165.3731,164.3564,164.7845,32137.0
2020-07-31 10:30:00,184.81,184.88,183.71,183.99,16192.0,164.8112,164.8737,163.8303,164.08,16192.0
2020-07-31 10:40:00,184.16,184.41,183.37,183.75,16297.0,164.2316,164.4545,163.5271,163.8659,16297.0
2020-07-31 10:50:00,183.65,183.73,183.37,183.69,11344.0,163.7768,163.8481,163.5271,163.8124,11344.0
2020-07-31 11:00:00,183.9,184.4,183.65,183.65,16526.0,163.9997,164.4456,163.7768,163.7768,16526.0
2020-07-31 11:10:00,183.57,184.28,183.42,184.24,4617.0,163.7054,164.3386,163.5717,164.3029,4617.0
2020-07-31 11:20:00,184.25,185.19,184.25,185.19,6911.0,164.3118,165.1501,164.3118,165.1501,6911.0
2020-07-31 11:30:00,185.09,185.2,183.95,184.3,12497.0,165.0609,165.159,164.0443,164.3564,12497.0
2020-07-31 11:40:00,184.28,184.69,184.28,184.69,4010.0,164.3386,164.7042,164.3386,164.7042,4010.0
2020-07-31 11:50:00,184.78,184.91,184.42,184.59,10601.0,164.7845,164.9004,164.4634,164.615,10601.0
2020-07-31 12:00:00,184.61,184.63,183.88,183.92,4565.0,164.6329,164.6507,163.9819,164.0175,4565.0
2020-07-31 12:10:00,183.96,184.04,183.03,183.15,8444.0,164.0532,164.1246,163.2239,163.3309,8444.0
2020-07-31 12:20:00,183.16,183.97,183.12,183.79,12633.0,163.3398,164.0621,163.3041,163.9016,12633.0
2020-07-31 12:30:00,183.7,183.84,183.46,183.48,3508.0,163.8214,163.9462,163.6073,163.6252,3508.0
2020-07-31 12:40:00,183.58,183.89,183.35,183.37,5144.0,163.7143,163.9908,163.5092,163.5271,5144.0
2020-07-31 12:50:00,183.36,183.44,182.92,183.42,9561.0,163.5181,163.5895,163.1258,163.5717,9561.0
2020-07-31 13:00:00,183.34,183.78,183.31,183.75,4103.0,163.5003,163.8927,163.4736,163.8659,4103.0
2020-07-31 13:10:00,183.8,184.0,183.54,183.97,11141.0,163.9105,164.0889,163.6787,164.0621,11141.0
2020-07-31 13:20:00,184.24,184.41,184.14,184.41,5412.0,164.3029,164.4545,164.2137,164.4545,5412.0
2020-07-31 13:30:00,184.37,184.41,183.96,184.01,5200.0,164.4189,164.4545,164.0532,164.0978,5200.0
2020-07-31 13:40:00,184.12,184.21,183.98,184.07,5709.0,164.1959,164.2762,164.0711,164.1513,5709.0
2020-07-31 13:50:00,184.08,184.35,183.51,183.51,8357.0,164.1602,164.401,163.6519,163.6519,8357.0
2020-07-31 14:00:00,183.59,183.6,182.56,182.56,13454.0,163.7233,163.7322,162.8047,162.8047,13454.0
2020-07-31 14:10:00,182.59,182.99,182.54,182.99,9254.0,162.8315,163.1882,162.7869,163.1882,9254.0
2020-07-31 14:20:00,183.04,183.09,182.88,182.93,8748.0,163.2328,163.2774,163.0901,163.1347,8748.0
2020-07-31 14:30:00,182.93,183.37,182.87,183.31,6520.0,163.1347,163.5271,163.0812,163.4736,6520.0
2020-07-31 14:40:00,183.28,183.83,183.13,183.61,8898.0,163.4468,163.9373,163.313,163.7411,8898.0
2020-07-31 14:50:00,183.56,184.05,183.56,184.0,7870.0,163.6965,164.1335,163.6965,164.0889,7870.0
2020-07-31 15:00:00,184.04,184.3,183.89,184.28,11811.0,164.1246,164.3564,163.9908,164.3386,11811.0
2020-07-31 15:10:00,184.31,184.97,184.07,184.82,20196.0,164.3653,164.9539,164.1513,164.8202,20196.0
2020-07-31 15:20:00,184.8,184.95,184.51,184.95,16334.0,164.8023,164.9361,164.5437,164.9361,16334.0
2020-07-31 15:30:00,185.08,185.08,184.42,184.45,31706.0,165.052,165.052,164.4634,164.4902,31706.0
2020-07-31 15:40:00,184.41,184.82,184.06,184.34,38139.0,164.4545,164.8202,164.1424,164.3921,38139.0
2020-07-31 15:50:00,184.36,185.16,184.12,185.16,86427.0,164.4099,165.1234,164.1959,165.1234,86427.0
2020-08-03 09:30:00,185.84,186.59,185.47,186.14,22109.0,165.7298,166.3986,165.3998,165.9973,22109.0
2020-08-03 09:40:00,185.84,186.28,185.71,186.09,14653.0,165.7298,166.1222,165.6138,165.9527,14653.0
2020-08-03 09:50:00,186.17,186.64,186.1,186.64,9353.0,166.0241,166.4432,165.9616,166.4432,9353.0
2020-08-03 10:00:00,186.65,187.27,186.5,187.05,22669.0,166.4521,167.005,166.3184,166.8088,22669.0
2020-08-03 10:10:00,187.09,187.54,186.87,186.87,11618.0,166.8445,167.2458,166.6483,166.6483,11618.0
2020-08-03 10:20:00,186.88,187.01,186.59,186.71,10556.0,166.6572,166.7732,166.3986,166.5056,10556.0
2020-08-03 10:30:00,186.68,187.28,186.68,187.24,18116.0,166.4789,167.014,166.4789,166.9783,18116.0
2020-08-03 10:40:00,187.29,187.75,187.26,187.71,15661.0,167.0229,167.4331,166.9961,167.3974,15661.0
2020-08-03 10:50:00,187.71,187.94,187.46,187.62,23864.0,167.3974,167.6025,167.1745,167.3172,23864.0
2020-08-03 11:00:00,187.81,187.93,187.19,187.36,9149.0,167.4866,167.5936,166.9337,167.0853,9149.0
2020-08-03 11:10:00,187.4,187.73,187.38,187.73,10937.0,167.121,167.4153,167.1031,167.4153,10937.0
2020-08-03 11:20:00,187.78,188.09,187.64,187.75,16627.0,167.4598,167.7363,167.335,167.4331,16627.0
2020-08-03 11:30:00,187.76,187.92,187.71,187.8,7451.0,167.442,167.5847,167.3974,167.4777,7451.0
2020-08-03 11:40:00,187.77,188.05,187.76,187.77,7680.0,167.4509,167.7006,167.442,167.4509,7680.0
2020-08-03 11:50:00,187.68,187.68,187.31,187.36,8665.0,167.3707,167.3707,167.0407,167.0853,8665.0
2020-08-03 12:00:00,187.34,187.46,186.9,186.9,7803.0,167.0675,167.1745,166.6751,166.6751,7803.0
2020-08-03 12:10:00,186.89,186.89,186.32,186.43,21268.0,166.6662,166.6662,166.1578,166.2559,21268.0
2020-08-03 12:20:00,186.39,186.55,186.05,186.09,9829.0,166.2203,166.3629,165.9171,165.9527,9829.0
2020-08-03 12:30:00,186.08,186.26,185.82,185.82,11141.0,165.9438,166.1043,165.7119,165.7119,11141.0
2020-08-03 12:40:00,185.9,185.95,185.54,185.75,13887.0,165.7833,165.8279,165.4622,165.6495,13887.0
2020-08-03 12:50:00,185.64,185.83,185.45,185.58,9427.0,165.5514,165.7209,165.382,165.4979,9427.0
2020-08-03 13:00:00,185.59,186.1,185.59,185.74,8421.0,165.5068,165.9616,165.5068,165.6406,8421.0
2020-08-03 13:10:00,185.79,186.13,185.74,186.07,6247.0,165.6852,165.9884,165.6406,165.9349,6247.0
2020-08-03 13:20:00,186.09,186.36,186.09,186.32,4020.0,165.9527,166.1935,165.9527,166.1578,4020.0
2020-08-03 13:30:00,186.28,186.72,186.28,186.71,5313.0,166.1222,166.5146,166.1222,166.5056,5313.0
2020-08-03 13:40:00,186.76,186.76,186.33,186.57,4121.0,166.5502,166.5502,166.1668,166.3808,4121.0
2020-08-03 13:50:00,186.49,186.64,186.41,186.62,4796.0,166.3094,166.4432,166.2381,166.4254,4796.0
2020-08-03 14:00:00,186.61,186.65,186.41,186.5,8924.0,166.4165,166.4521,166.2381,166.3184,8924.0
2020-08-03 14:10:00,186.48,186.9,186.48,186.71,7463.0,166.3005,166.6751,166.3005,166.5056,7463.0
2020-08-03 14:20:00,186.76,187.17,186.76,187.11,4649.0,166.5502,166.9159,166.5502,166.8623,4649.0
2020-08-03 14:30:00,187.08,187.29,186.84,187.21,7365.0,166.8356,167.0229,166.6216,166.9515,7365.0
2020-08-03 14:40:00,187.18,187.22,187.01,187.07,6237.0,166.9248,166.9604,166.7732,166.8267,6237.0
2020-08-03 14:50:00,187.03,187.04,186.2,186.24,10521.0,166.791,166.7999,166.0508,166.0865,10521.0
2020-08-03 15:00:00,186.25,186.33,186.03,186.08,12749.0,166.0954,166.1668,165.8992,165.9438,12749.0
2020-08-03 15:10:00,186.13,186.13,185.73,185.93,4944.0,165.9884,165.9884,165.6317,165.81,4944.0
2020-08-03 15:20:00,185.92,186.01,185.78,185.78,10285.0,165.8011,165.8814,165.6763,165.6763,10285.0
2020-08-03 15:30:00,185.78,185.98,185.61,185.84,16226.0,165.6763,165.8546,165.5247,165.7298,16226.0
2020-08-03 15:40:00,185.83,186.02,185.51,185.68,41912.0,165.7209,165.8903,165.4355,165.5871,41912.0
2020-08-03 15:50:00,185.61,186.11,185.52,185.91,63179.0,165.5247,165.9706,165.4444,165.7922,63179.0
2020-08-04 09:30:00,185.89,186.28,185.41,185.76,18577.0,165.7744,166.1222,165.3463,165.6584,18577.0
2020-08-04 09:40:00,185.59,185.98,185.35,185.89,7614.0,165.5068,165.8546,165.2928,165.7744,7614.0
2020-08-04 09:50:00,185.83,185.95,185.57,185.57,4983.0,165.7209,165.8279,165.489,165.489,4983.0
2020-08-04 10:00:00,185.43,185.83,185.41,185.83,6690.0,165.3641,165.7209,165.3463,165.7209,6690.0
2020-08-04 10:10:00,185.81,185.94,185.36,185.36,5893.0,165.703,165.819,165.3017,165.3017,5893.0
2020-08-04 10:20:00,185.37,185.45,185.04,185.06,11457.0,165.3106,165.382,165.0163,165.0342,11457.0
2020-08-04 10:30:00,185.02,185.08,184.82,184.9,8364.0,164.9985,165.052,164.8202,164.8915,8364.0
2020-08-04 10:40:00,184.97,185.21,184.87,185.21,1787.0,164.9539,165.168,164.8647,165.168,1787.0
2020-08-04 10:50:00,185.23,185.27,185.06,185.17,5939.0,165.1858,165.2215,165.0342,165.1323,5939.0
2020-08-04 11:00:00,185.26,185.65,185.25,185.43,6384.0,165.2125,165.5603,165.2036,165.3641,6384.0
2020-08-04 11:10:00,185.46,185.76,185.46,185.75,3188.0,165.3909,165.6584,165.3909,165.6495,3188.0
2020-08-04 11:20:00,185.71,185.9,185.64,185.83,4649.0,165.6138,165.7833,165.5514,165.7209,4649.0
2020-08-04 11:30:00,185.9,185.92,185.78,185.9,2112.0,165.7833,165.8011,165.6763,165.7833,2112.0
2020-08-04 11:40:00,185.95,186.02,185.87,185.9,3319.0,165.8279,165.8903,165.7565,165.7833,3319.0
2020-08-04 11:50:00,185.9,185.98,185.78,185.83,2597.0,165.7833,165.8546,165.6763,165.7209,2597.0
2020-08-04 12:00:00,185.9,185.9,185.74,185.77,15432.0,165.7833,165.7833,165.6406,165.6674,15432.0
2020-08-04 12:10:00,185.79,185.79,185.49,185.53,2494.0,165.6852,165.6852,165.4177,165.4533,2494.0
2020-08-04 12:20:00,185.52,185.52,185.38,185.44,16170.0,165.4444,165.4444,165.3196,165.3731,16170.0
2020-08-04 12:30:00,185.46,185.82,185.45,185.67,7346.0,165.3909,165.7119,165.382,165.5782,7346.0
2020-08-04 12:40:00,185.61,185.62,185.38,185.52,5510.0,165.5247,165.5336,165.3196,165.4444,5510.0
2020-08-04 12:50:00,185.52,185.65,185.36,185.65,7471.0,165.4444,165.5603,165.3017,165.5603,7471.0
2020-08-04 13:00:00,185.61,185.69,185.46,185.55,12233.0,165.5247,165.596,165.3909,165.4712,12233.0
2020-08-04 13:10:00,185.57,185.67,185.5,185.5,9256.0,165.489,165.5782,165.4266,165.4266,9256.0
2020-08-04 13:20:00,185.5,185.59,185.39,185.5,8763.0,165.4266,165.5068,165.3285,165.4266,8763.0
2020-08-04 13:30:00,185.38,185.55,185.36,185.46,5185.0,165.3196,165.4712,165.3017,165.3909,5185.0
2020-08-04 13:40:00,185.5,185.5,185.11,185.12,4854.0,165.4266,165.4266,165.0788,165.0877,4854.0
2020-08-04 13:50:00,185.09,185.28,185.01,185.28,7402.0,165.0609,165.2304,164.9896,165.2304,7402.0
2020-08-04 14:00:00,185.34,185.45,185.09,185.14,5600.0,165.2839,165.382,165.0609,165.1055,5600.0
2020-08-04 14:10:00,185.14,185.19,185.04,185.1,2351.0,165.1055,165.1501,165.0163,165.0699,2351.0
2020-08-04 14:20:00,185.11,185.15,184.71,184.74,5260.0,165.0788,165.1144,164.7221,164.7488,5260.0
2020-08-04 14:30:00,184.71,184.73,184.32,184.32,10450.0,164.7221,164.7399,164.3743,164.3743,10450.0
2020-08-04 14:40:00,184.3,184.68,184.26,184.41,10590.0,164.3564,164.6953,164.3208,164.4545,10590.0
2020-08-04 14:50:00,184.43,184.87,184.43,184.87,7991.0,164.4724,164.8647,164.4724,164.8647,7991.0
2020-08-04 15:00:00,184.88,185.04,184.88,184.95,6775.0,164.8737,165.0163,164.8737,164.9361,6775.0
2020-08-04 15:10:00,185.01,185.12,184.95,184.95,7227.0,164.9896,165.0877,164.9361,164.9361,7227.0
2020-08-04 15:20:00,184.96,185.06,184.86,184.9,7421.0,164.945,165.0342,164.8558,164.8915,7421.0
2020-08-04 15:30:00,184.9,185.06,184.77,184.96,16304.0,164.8915,165.0342,164.7756,164.945,16304.0
2020-08-04 15:40:00,184.93,185.04,184.83,185.01,17538.0,164.9183,165.0163,164.8291,164.9896,17538.0
2020-08-04 15:50:00,185.03,185.2,184.76,184.99,59628.0,165.0074,165.159,164.7666,164.9718,59628.0
2020-08-05 09:30:00,186.3,188.41,186.3,188.18,19457.0,166.14,168.0217,166.14,167.8166,19457.0
2020-08-05 09:40:00,188.15,188.44,187.33,187.52,8460.0,167.7898,168.0484,167.0585,167.228,8460.0
2020-08-05 09:50:00,187.51,187.66,187.17,187.46,18447.0,167.2191,167.3528,166.9159,167.1745,18447.0
2020-08-05 10:00:00,187.36,187.38,187.05,187.29,9520.0,167.0853,167.1031,166.8088,167.0229,9520.0
2020-08-05 10:10:00,187.31,188.07,186.89,187.68,75345.0,167.0407,167.7185,166.6662,167.3707,75345.0
2020-08-05 10:20:00,187.74,187.75,186.94,186.94,9217.0,167.4242,167.4331,166.7107,166.7107,9217.0
2020-08-05 10:30:00,186.89,187.7,186.84,187.7,6287.0,166.6662,167.3885,166.6216,167.3885,6287.0
2020-08-05 10:40:00,187.77,188.06,187.55,188.0,4381.0,167.4509,167.7095,167.2547,167.656,4381.0
2020-08-05 10:50:00,187.96,187.96,187.73,187.86,4146.0,167.6204,167.6204,167.4153,167.5312,4146.0
2020-08-05 11:00:00,187.89,188.65,187.89,188.37,14318.0,167.5579,168.2357,167.5579,167.986,14318.0
2020-08-05 11:10:00,188.36,188.49,188.19,188.3,8440.0,167.9771,168.093,167.8255,167.9236,8440.0
2020-08-05 11:20:00,188.3,188.3,187.82,187.88,4676.0,167.9236,167.9236,167.4955,167.549,4676.0
2020-08-05 11:30:00,187.88,188.2,187.87,188.18,4149.0,167.549,167.8344,167.5401,167.8166,4149.0
2020-08-05 11:40:00,188.22,188.33,188.03,188.24,4575.0,167.8522,167.9503,167.6828,167.8701,4575.0
2020-08-05 11:50:00,188.23,188.26,187.98,188.04,4974.0,167.8612,167.8879,167.6382,167.6917,4974.0
2020-08-05 12:00:00,188.05,188.15,187.78,188.04,11949.0,167.7006,167.7898,167.4598,167.6917,11949.0
2020-08-05 12:10:00,187.98,188.12,187.74,187.78,4649.0,167.6382,167.7631,167.4242,167.4598,4649.0
2020-08-05 12:20:00,187.71,187.8,187.54,187.8,3684.0,167.3974,167.4777,167.2458,167.4777,3684.0
2020-08-05 12:30:00,187.93,188.07,187.78,188.02,5929.0,167.5936,167.7185,167.4598,167.6739,5929.0
2020-08-05 12:40:00,188.02,188.3,188.01,188.22,5480.0,167.6739,167.9236,167.665,167.8522,5480.0
2020-08-05 12:50:00,188.22,188.27,188.16,188.22,3913.0,167.8522,167.8968,167.7987,167.8522,3913.0
2020-08-05 13:00:00,188.24,188.26,187.95,187.97,3476.0,167.8701,167.8879,167.6115,167.6293,3476.0
2020-08-05 13:10:00,187.92,188.03,187.9,188.0,4806.0,167.5847,167.6828,167.5669,167.656,4806.0
2020-08-05 13:20:00,187.98,188.26,187.94,188.23,4401.0,167.6382,167.8879,167.6025,167.8612,4401.0
2020-08-05 13:30:00,188.18,188.24,188.14,188.21,3968.0,167.8166,167.8701,167.7809,167.8433,3968.0
2020-08-05 13:40:00,188.19,188.19,187.87,187.92,4986.0,167.8255,167.8255,167.5401,167.5847,4986.0
2020-08-05 13:50:00,187.92,187.97,187.84,187.93,5624.0,167.5847,167.6293,167.5134,167.5936,5624.0
2020-08-05 14:00:00,187.87,188.14,187.71,188.0,41469.0,167.5401,167.7809,167.3974,167.656,41469.0
2020-08-05 14:10:00,187.97,188.12,187.91,188.12,7274.0,167.6293,167.7631,167.5758,167.7631,7274.0
2020-08-05 14:20:00,188.14,188.3,188.0,188.27,6121.0,167.7809,167.9236,167.656,167.8968,6121.0
2020-08-05 14:30:00,188.26,188.3,188.08,188.09,5145.0,167.8879,167.9236,167.7274,167.7363,5145.0
2020-08-05 14:40:00,188.07,188.07,187.91,187.97,7347.0,167.7185,167.7185,167.5758,167.6293,7347.0
2020-08-05 14:50:00,187.92,187.94,187.68,187.81,7828.0,167.5847,167.6025,167.3707,167.4866,7828.0
2020-08-05 15:00:00,187.84,188.1,187.69,187.7,8666.0,167.5134,167.7452,167.3796,167.3885,8666.0
2020-08-05 15:10:00,187.7,187.76,187.57,187.65,7479.0,167.3885,167.442,167.2726,167.3439,7479.0
2020-08-05 15:20:00,187.68,187.88,187.63,187.64,12105.0,167.3707,167.549,167.3261,167.335,12105.0
2020-08-05 15:30:00,187.65,187.81,187.56,187.8,32703.0,167.3439,167.4866,167.2637,167.4777,32703.0
2020-08-05 15:40:00,187.81,188.01,187.67,187.7,29600.0,167.4866,167.665,167.3617,167.3885,29600.0
2020-08-05 15:50:00,187.71,188.66,187.7,188.57,92732.0,167.3974,168.2446,167.3885,168.1644,92732.0
2020-08-06 09:30:00,188.33,189.0,187.87,188.66,26433.0,167.9503,168.5478,167.5401,168.2446,26433.0
2020-08-06 09:40:00,188.66,188.66,187.84,188.42,4337.0,168.2446,168.2446,167.5134,168.0306,4337.0
2020-08-06 09:50:00,188.42,188.43,188.0,188.01,5617.0,168.0306,168.0395,167.656,167.665,5617.0
2020-08-06 10:00:00,187.87,187.91,187.38,187.39,3068.0,167.5401,167.5758,167.1031,167.112,3068.0
2020-08-06 10:10:00,187.4,187.69,187.37,187.54,4423.0,167.121,167.3796,167.0942,167.2458,4423.0
2020-08-06 10:20:00,187.59,188.0,187.5,187.87,6203.0,167.2904,167.656,167.2101,167.5401,6203.0
2020-08-06 10:30:00,187.76,187.86,186.97,186.98,10426.0,167.442,167.5312,166.7375,166.7464,10426.0
2020-08-06 10:40:00,187.01,187.27,186.92,186.95,5251.0,166.7732,167.005,166.6929,166.7197,5251.0
2020-08-06 10:50:00,186.92,187.47,186.88,187.27,6450.0,166.6929,167.1834,166.6572,167.005,6450.0
2020-08-06 11:00:00,187.34,187.34,186.99,187.18,6347.0,167.0675,167.0675,166.7553,166.9248,6347.0
2020-08-06 11:10:00,187.22,187.56,187.12,187.17,7841.0,166.9604,167.2637,166.8713,166.9159,7841.0
2020-08-06 11:20:00,187.16,187.4,187.16,187.28,4582.0,166.9069,167.121,166.9069,167.014,4582.0
2020-08-06 11:30:00,187.12,187.21,186.96,187.01,3462.0,166.8713,166.9515,166.7286,166.7732,3462.0
2020-08-06 11:40:00,186.91,187.3,186.91,187.23,4648.0,166.684,167.0318,166.684,166.9694,4648.0
2020-08-06 11:50:00,187.32,187.34,187.19,187.26,5019.0,167.0496,167.0675,166.9337,166.9961,5019.0
2020-08-06 12:00:00,187.25,187.61,187.25,187.49,3123.0,166.9872,167.3082,166.9872,167.2012,3123.0
2020-08-06 12:10:00,187.43,187.84,187.43,187.5,5916.0,167.1477,167.5134,167.1477,167.2101,5916.0
2020-08-06 12:20:00,187.44,187.78,187.31,187.68,6926.0,167.1566,167.4598,167.0407,167.3707,6926.0
2020-08-06 12:30:00,187.66,187.9,187.66,187.88,3865.0,167.3528,167.5669,167.3528,167.549,3865.0
2020-08-06 12:40:00,187.86,187.96,187.74,187.92,1671.0,167.5312,167.6204,167.4242,167.5847,1671.0
2020-08-06 12:50:00,187.73,187.82,187.67,187.8,3359.0,167.4153,167.4955,167.3617,167.4777,3359.0
2020-08-06 13:00:00,187.79,187.95,187.7,187.7,7401.0,167.4688,167.6115,167.3885,167.3885,7401.0
2020-08-06 13:10:00,187.73,187.86,187.42,187.54,4828.0,167.4153,167.5312,167.1388,167.2458,4828.0
2020-08-06 13:20:00,187.56,187.62,187.42,187.5,2682.0,167.2637,167.3172,167.1388,167.2101,2682.0
2020-08-06 13:30:00,187.55,187.56,187.34,187.54,3415.0,167.2547,167.2637,167.0675,167.2458,3415.0
2020-08-06 13:40:00,187.54,187.76,187.54,187.6,2612.0,167.2458,167.442,167.2458,167.2993,2612.0
2020-08-06 13:50:00,187.65,187.71,187.44,187.48,3697.0,167.3439,167.3974,167.1566,167.1923,3697.0
2020-08-06 14:00:00,187.51,187.75,187.45,187.63,4408.0,167.2191,167.4331,167.1656,167.3261,4408.0
2020-08-06 14:10:00,187.64,187.64,187.39,187.39,3593.0,167.335,167.335,167.112,167.112,3593.0
2020-08-06 14:20:00,187.45,187.61,187.36,187.46,5148.0,167.1656,167.3082,167.0853,167.1745,5148.0
2020-08-06 14:30:00,187.45,187.87,187.45,187.87,7135.0,167.1656,167.5401,167.1656,167.5401,7135.0
2020-08-06 14:40:00,187.75,188.03,187.75,188.03,4621.0,167.4331,167.6828,167.4331,167.6828,4621.0
2020-08-06 14:50:00,188.06,188.18,187.85,187.91,4852.0,167.7095,167.8166,167.5223,167.5758,4852.0
2020-08-06 15:00:00,187.94,188.08,187.87,187.9,7275.0,167.6025,167.7274,167.5401,167.5669,7275.0
2020-08-06 15:10:00,187.94,188.29,187.87,188.29,6999.0,167.6025,167.9147,167.5401,167.9147,6999.0
2020-08-06 15:20:00,188.24,188.27,188.03,188.2,8713.0,167.8701,167.8968,167.6828,167.8344,8713.0
2020-08-06 15:30:00,188.24,188.37,188.06,188.2,16180.0,167.8701,167.986,167.7095,167.8344,16180.0
2020-08-06 15:40:00,188.22,188.32,187.92,188.13,22868.0,167.8522,167.9414,167.5847,167.772,22868.0
2020-08-06 15:50:00,188.15,188.25,187.78,187.96,67439.0,167.7898,167.879,167.4598,167.6204,67439.0
2020-08-07 09:30:00,188.01,188.53,187.71,188.22,13772.0,167.665,168.1287,167.3974,167.8522,13772.0
2020-08-07 09:40:00,187.83,188.1,187.53,188.1,2795.0,167.5044,167.7452,167.2369,167.7452,2795.0
2020-08-07 09:50:00,188.09,188.41,188.06,188.38,6602.0,167.7363,168.0217,167.7095,167.9949,6602.0
2020-08-07 10:00:00,188.36,188.71,188.26,188.33,5083.0,167.9771,168.2892,167.8879,167.9503,5083.0
2020-08-07 10:10:00,188.59,188.8,188.35,188.35,4044.0,168.1822,168.3695,167.9682,167.9682,4044.0
2020-08-07 10:20:00,188.29,188.5,188.09,188.34,3623.0,167.9147,168.1019,167.7363,167.9592,3623.0
2020-08-07 10:30:00,188.4,188.55,188.34,188.47,2269.0,168.0128,168.1465,167.9592,168.0752,2269.0
2020-08-07 10:40:00,188.49,188.68,188.38,188.38,4846.0,168.093,168.2625,167.9949,167.9949,4846.0
2020-08-07 10:50:00,188.35,188.35,187.98,188.03,5892.0,167.9682,167.9682,167.6382,167.6828,5892.0
2020-08-07 11:00:00,188.01,188.38,187.85,188.35,6445.0,167.665,167.9949,167.5223,167.9682,6445.0
2020-08-07 11:10:00,188.41,188.41,187.72,187.72,5207.0,168.0217,168.0217,167.4063,167.4063,5207.0
2020-08-07 11:20:00,187.7,188.03,187.7,188.03,3100.0,167.3885,167.6828,167.3885,167.6828,3100.0
2020-08-07 11:30:00,187.96,188.66,187.96,188.57,3963.0,167.6204,168.2446,167.6204,168.1644,3963.0
2020-08-07 11:40:00,188.64,188.65,188.43,188.44,2213.0,168.2268,168.2357,168.0395,168.0484,2213.0
2020-08-07 11:50:00,188.44,188.44,188.21,188.24,4133.0,168.0484,168.0484,167.8433,167.8701,4133.0
2020-08-07 12:00:00,188.21,188.56,188.17,188.51,3801.0,167.8433,168.1554,167.8076,168.1109,3801.0
2020-08-07 12:10:00,188.53,188.64,188.5,188.56,7246.0,168.1287,168.2268,168.1019,168.1554,7246.0
2020-08-07 12:20:00,188.6,188.95,188.59,188.95,9620.0,168.1911,168.5032,168.1822,168.5032,9620.0
2020-08-07 12:30:00,188.92,189.21,188.92,189.13,10789.0,168.4765,168.7351,168.4765,168.6638,10789.0
2020-08-07 12:40:00,189.12,189.5,189.12,189.25,6161.0,168.6548,168.9937,168.6548,168.7708,6161.0
2020-08-07 12:50:00,189.24,189.45,189.24,189.44,6171.0,168.7619,168.9491,168.7619,168.9402,6171.0
2020-08-07 13:00:00,189.45,189.59,189.4,189.48,7832.0,168.9491,169.074,168.9045,168.9759,7832.0
2020-08-07 13:10:00,189.41,190.08,189.41,189.93,13532.0,168.9135,169.511,168.9135,169.3772,13532.0
2020-08-07 13:20:00,189.87,190.2,189.87,190.16,10421.0,169.3237,169.618,169.3237,169.5823,10421.0
2020-08-07 13:30:00,190.14,190.46,190.0,190.44,8411.0,169.5645,169.8498,169.4396,169.832,8411.0
2020-08-07 13:40:00,190.42,190.57,190.3,190.3,7488.0,169.8142,169.9479,169.7072,169.7072,7488.0
2020-08-07 13:50:00,190.22,190.22,190.01,190.08,7699.0,169.6358,169.6358,169.4485,169.511,7699.0
2020-08-07 14:00:00,190.11,190.18,189.7,189.97,7584.0,169.5377,169.6001,169.1721,169.4129,7584.0
2020-08-07 14:10:00,189.96,190.18,189.86,189.89,5176.0,169.4039,169.6001,169.3148,169.3415,5176.0
2020-08-07 14:20:00,189.95,190.0,189.81,189.91,6358.0,169.395,169.4396,169.2702,169.3594,6358.0
2020-08-07 14:30:00,189.8,190.2,189.78,190.0,14763.0,169.2613,169.618,169.2434,169.4396,14763.0
2020-08-07 14:40:00,189.97,190.2,189.94,190.02,12073.0,169.4129,169.618,169.3861,169.4575,12073.0
2020-08-07 14:50:00,190.0,190.09,189.88,190.0,9199.0,169.4396,169.5199,169.3326,169.4396,9199.0
2020-08-07 15:00:00,189.94,190.03,189.94,189.99,12166.0,169.3861,169.4664,169.3861,169.4307,12166.0
2020-08-07 15:10:00,189.98,190.0,189.62,189.96,7890.0,169.4218,169.4396,169.1007,169.4039,7890.0
2020-08-07 15:20:00,189.92,190.0,189.5,189.59,23548.0,169.3683,169.4396,168.9937,169.074,23548.0
2020-08-07 15:30:00,189.6,190.07,189.4,190.07,17364.0,169.0829,169.502,168.9045,169.502,17364.0
2020-08-07 15:40:00,190.09,190.69,190.05,190.64,21161.0,169.5199,170.0549,169.4842,170.0104,21161.0
2020-08-07 15:50:00,190.6,190.71,190.2,190.58,59961.0,169.9747,170.0728,169.618,169.9569,59961.0
2020-08-10 09:30:00,190.89,191.8,190.57,191.21,16445.0,170.2333,171.0448,169.9479,170.5187,16445.0
2020-08-10 09:40:00,191.31,191.93,191.25,191.92,7056.0,170.6079,171.1608,170.5543,171.1518,7056.0
2020-08-10 09:50:00,191.8,191.91,191.61,191.8,9316.0,171.0448,171.1429,170.8754,171.0448,9316.0
2020-08-10 10:00:00,191.69,191.88,191.39,191.88,6100.0,170.9467,171.1162,170.6792,171.1162,6100.0
2020-08-10 10:10:00,191.89,192.92,191.83,192.92,17906.0,171.1251,172.0436,171.0716,172.0436,17906.0
2020-08-10 10:20:00,192.85,193.68,192.82,193.68,9835.0,171.9812,172.7214,171.9545,172.7214,9835.0
2020-08-10 10:30:00,193.64,194.65,193.59,194.65,22622.0,172.6857,173.5864,172.6411,173.5864,22622.0
2020-08-10 10:40:00,194.69,194.99,194.57,194.82,14549.0,173.6221,173.8896,173.5151,173.738,14549.0
2020-08-10 10:50:00,194.77,195.16,194.54,194.76,18786.0,173.6934,174.0412,173.4883,173.6845,18786.0
2020-08-10 11:00:00,194.86,195.17,194.86,195.06,16551.0,173.7737,174.0502,173.7737,173.9521,16551.0
2020-08-10 11:10:00,195.08,195.17,194.64,194.7,15010.0,173.9699,174.0502,173.5775,173.631,15010.0
2020-08-10 11:20:00,194.66,194.66,194.01,194.31,9589.0,173.5953,173.5953,173.0157,173.2832,9589.0
2020-08-10 11:30:00,194.3,194.91,194.29,194.77,9463.0,173.2743,173.8183,173.2654,173.6934,9463.0
2020-08-10 11:40:00,194.79,194.95,194.53,194.94,11072.0,173.7113,173.854,173.4794,173.845,11072.0
2020-08-10 11:50:00,194.96,195.51,194.96,195.11,16740.0,173.8629,174.3534,173.8629,173.9966,16740.0
2020-08-10 12:00:00,195.09,195.24,194.97,195.05,3017.0,173.9788,174.1126,173.8718,173.9431,3017.0
2020-08-10 12:10:00,194.99,194.99,194.69,194.75,6200.0,173.8896,173.8896,173.6221,173.6756,6200.0
2020-08-10 12:20:00,194.71,194.71,194.43,194.43,12111.0,173.6399,173.6399,173.3902,173.3902,12111.0
2020-08-10 12:30:00,194.43,194.67,194.42,194.56,4849.0,173.3902,173.6043,173.3813,173.5062,4849.0
2020-08-10 12:40:00,194.55,194.67,194.28,194.37,8140.0,173.4972,173.6043,173.2565,173.3367,8140.0
2020-08-10 12:50:00,194.28,194.28,193.97,194.16,8358.0,173.2565,173.2565,172.98,173.1495,8358.0
2020-08-10 13:00:00,194.18,194.19,193.82,193.82,9622.0,173.1673,173.1762,172.8462,172.8462,9622.0
2020-08-10 13:10:00,193.76,193.92,193.45,193.86,14011.0,172.7927,172.9354,172.5163,172.8819,14011.0
2020-08-10 13:20:00,193.85,193.93,193.52,193.7,12144.0,172.873,172.9443,172.5787,172.7392,12144.0
2020-08-10 13:30:00,193.74,194.13,193.73,194.08,5897.0,172.7749,173.1227,172.766,173.0781,5897.0
2020-08-10 13:40:00,194.11,194.36,194.09,194.28,7269.0,173.1049,173.3278,173.087,173.2565,7269.0
2020-08-10 13:50:00,194.33,194.63,194.3,194.44,4792.0,173.3011,173.5686,173.2743,173.3992,4792.0
2020-08-10 14:00:00,194.48,194.69,194.41,194.54,10034.0,173.4348,173.6221,173.3724,173.4883,10034.0
2020-08-10 14:10:00,194.54,194.58,194.41,194.58,24177.0,173.4883,173.524,173.3724,173.524,24177.0
2020-08-10 14:20:00,194.54,194.63,194.42,194.58,9828.0,173.4883,173.5686,173.3813,173.524,9828.0
2020-08-10 14:30:00,194.56,194.64,194.42,194.47,8094.0,173.5062,173.5775,173.3813,173.4259,8094.0
2020-08-10 14:40:00,194.45,194.63,194.3,194.62,8587.0,173.4081,173.5686,173.2743,173.5597,8587.0
2020-08-10 14:50:00,194.61,194.93,194.61,194.87,7524.0,173.5508,173.8361,173.5508,173.7826,7524.0
2020-08-10 15:00:00,194.9,195.41,194.89,195.38,14477.0,173.8094,174.2642,173.8005,174.2374,14477.0
2020-08-10 15:10:00,195.44,195.53,195.23,195.35,19860.0,174.2909,174.3712,174.1037,174.2107,19860.0
2020-08-10 15:20:00,195.34,195.58,195.22,195.43,19469.0,174.2018,174.4158,174.0947,174.282,19469.0
2020-08-10 15:30:00,195.41,195.72,195.27,195.56,28605.0,174.2642,174.5406,174.1393,174.398,28605.0
2020-08-10 15:40:00,195.56,195.59,195.26,195.26,38184.0,174.398,174.4247,174.1304,174.1304,38184.0
2020-08-10 15:50:00,195.18,195.9,195.18,195.9,88334.0,174.0591,174.7012,174.0591,174.7012,88334.0
2020-08-11 09:30:00,196.66,198.96,196.66,198.15,51665.0,175.3789,177.43,175.3789,176.7077,51665.0
2020-08-11 09:40:00,198.15,199.14,197.61,197.75,28969.0,176.7077,177.5906,176.2261,176.351,28969.0
2020-08-11 09:50:00,197.69,198.15,196.85,198.13,20256.0,176.2975,176.7077,175.5484,176.6898,20256.0
2020-08-11 10:00:00,198.28,198.9,198.21,198.63,20922.0,176.8236,177.3765,176.7612,177.1357,20922.0
2020-08-11 10:10:00,198.75,198.9,198.26,198.59,15538.0,177.2428,177.3765,176.8058,177.1001,15538.0
2020-08-11 10:20:00,198.41,198.47,198.15,198.37,19627.0,176.9395,176.9931,176.7077,176.9039,19627.0
2020-08-11 10:30:00,198.38,199.04,198.3,199.04,22250.0,176.9128,177.5014,176.8415,177.5014,22250.0
2020-08-11 10:40:00,199.05,199.35,198.56,198.57,10947.0,177.5103,177.7778,177.0733,177.0822,10947.0
2020-08-11 10:50:00,198.61,198.98,198.53,198.71,11482.0,177.1179,177.4479,177.0466,177.2071,11482.0
2020-08-11 11:00:00,198.73,198.82,198.34,198.8,8552.0,177.2249,177.3052,176.8771,177.2873,8552.0
2020-08-11 11:10:00,198.85,199.05,198.72,199.04,11075.0,177.3319,177.5103,177.216,177.5014,11075.0
2020-08-11 11:20:00,199.06,199.19,198.64,198.78,8022.0,177.5192,177.6351,177.1447,177.2695,8022.0
2020-08-11 11:30:00,198.73,198.82,198.15,198.21,75239.0,177.2249,177.3052,176.7077,176.7612,75239.0
2020-08-11 11:40:00,198.12,198.25,197.99,198.01,9283.0,176.6809,176.7969,176.565,176.5828,9283.0
2020-08-11 11:50:00,198.02,198.04,197.63,197.82,6383.0,176.5917,176.6096,176.244,176.4134,6383.0
2020-08-11 12:00:00,197.91,197.91,197.52,197.57,8783.0,176.4937,176.4937,176.1459,176.1904,8783.0
2020-08-11 12:10:00,197.58,197.73,197.23,197.38,9562.0,176.1994,176.3331,175.8872,176.021,9562.0
2020-08-11 12:20:00,197.4,197.69,197.22,197.69,12401.0,176.0388,176.2975,175.8783,176.2975,12401.0
2020-08-11 12:30:00,197.78,198.0,197.55,197.58,63692.0,176.3777,176.5739,176.1726,176.1994,63692.0
2020-08-11 12:40:00,197.79,197.95,197.46,197.77,32421.0,176.3866,176.5293,176.0923,176.3688,32421.0
2020-08-11 12:50:00,197.79,197.89,197.54,197.89,9504.0,176.3866,176.4758,176.1637,176.4758,9504.0
2020-08-11 13:00:00,197.9,198.03,197.64,198.0,8645.0,176.4847,176.6007,176.2529,176.5739,8645.0
2020-08-11 13:10:00,198.01,198.38,197.86,197.94,13488.0,176.5828,176.9128,176.4491,176.5204,13488.0
2020-08-11 13:20:00,197.93,198.27,197.86,198.18,26593.0,176.5115,176.8147,176.4491,176.7344,26593.0
2020-08-11 13:30:00,198.2,198.33,197.94,198.23,11469.0,176.7523,176.8682,176.5204,176.779,11469.0
2020-08-11 13:40:00,198.23,198.23,198.02,198.16,10331.0,176.779,176.779,176.5917,176.7166,10331.0
2020-08-11 13:50:00,198.16,198.54,198.11,198.5,12524.0,176.7166,177.0555,176.672,177.0198,12524.0
2020-08-11 14:00:00,198.54,198.86,198.5,198.73,11901.0,177.0555,177.3409,177.0198,177.2249,11901.0
2020-08-11 14:10:00,198.75,199.02,198.69,198.82,17745.0,177.2428,177.4835,177.1892,177.3052,17745.0
2020-08-11 14:20:00,198.81,198.82,198.0,198.01,12686.0,177.2963,177.3052,176.5739,176.5828,12686.0
2020-08-11 14:30:00,198.05,198.26,197.85,197.93,20974.0,176.6185,176.8058,176.4401,176.5115,20974.0
2020-08-11 14:40:00,197.96,198.04,197.82,197.96,19323.0,176.5382,176.6096,176.4134,176.5382,19323.0
2020-08-11 14:50:00,198.0,198.1,197.84,198.01,16624.0,176.5739,176.6631,176.4312,176.5828,16624.0
2020-08-11 15:00:00,198.05,198.11,197.82,197.83,17285.0,176.6185,176.672,176.4134,176.4223,17285.0
2020-08-11 15:10:00,197.81,198.02,196.26,196.39,40761.0,176.4045,176.5917,175.0222,175.1381,40761.0
2020-08-11 15:20:00,196.45,197.33,196.43,197.28,10403.0,175.1916,175.9764,175.1738,175.9318,10403.0
2020-08-11 15:30:00,197.36,197.36,196.51,196.74,17987.0,176.0032,176.0032,175.2452,175.4503,17987.0
2020-08-11 15:40:00,196.82,196.98,196.38,196.55,24639.0,175.5216,175.6643,175.1292,175.2808,24639.0
2020-08-11 15:50:00,196.27,196.5,195.81,196.32,66837.0,175.0311,175.2362,174.6209,175.0757,66837.0
2020-08-12 09:30:00,198.41,198.8,197.3,197.53,19237.0,176.9395,177.2873,175.9497,176.1548,19237.0
2020-08-12 09:40:00,197.36,198.04,197.36,197.57,20901.0,176.0032,176.6096,176.0032,176.1904,20901.0
2020-08-12 09:50:00,197.51,197.95,197.18,197.46,30824.0,176.1369,176.5293,175.8426,176.0923,30824.0
2020-08-12 10:00:00,197.39,197.97,197.27,197.89,12938.0,176.0299,176.5472,175.9229,176.4758,12938.0
2020-08-12 10:10:00,197.89,198.68,197.89,198.67,22536.0,176.4758,177.1803,176.4758,177.1714,22536.0
2020-08-12 10:20:00,198.67,199.07,198.62,199.06,8215.0,177.1714,177.5281,177.1268,177.5192,8215.0
2020-08-12 10:30:00,199.16,199.34,198.83,199.01,21012.0,177.6084,177.7689,177.3141,177.4746,21012.0
2020-08-12 10:40:00,199.09,199.27,199.0,199.02,8692.0,177.546,177.7065,177.4657,177.4835,8692.0
2020-08-12 10:50:00,199.03,199.6,199.03,199.52,12387.0,177.4925,178.0008,177.4925,177.9294,12387.0
2020-08-12 11:00:00,199.44,199.59,199.13,199.21,8601.0,177.8581,177.9919,177.5816,177.653,8601.0
2020-08-12 11:10:00,199.24,199.72,199.21,199.64,25787.0,177.6797,178.1078,177.653,178.0364,25787.0
2020-08-12 11:20:00,199.61,199.71,199.38,199.45,9826.0,178.0097,178.0989,177.8046,177.867,9826.0
2020-08-12 11:30:00,199.38,199.59,199.33,199.39,6570.0,177.8046,177.9919,177.76,177.8135,6570.0
2020-08-12 11:40:00,199.31,199.4,199.12,199.12,6260.0,177.7422,177.8224,177.5727,177.5727,6260.0
2020-08-12 11:50:00,199.14,199.44,199.09,199.33,10358.0,177.5906,177.8581,177.546,177.76,10358.0
2020-08-12 12:00:00,199.34,199.55,199.32,199.32,8644.0,177.7689,177.9562,177.7511,177.7511,8644.0
2020-08-12 12:10:00,199.31,199.61,199.23,199.54,11137.0,177.7422,178.0097,177.6708,177.9473,11137.0
2020-08-12 12:20:00,199.6,199.9,199.49,199.8,7133.0,178.0008,178.2683,177.9027,178.1791,7133.0
2020-08-12 12:30:00,199.78,199.9,199.7,199.73,5736.0,178.1613,178.2683,178.09,178.1167,5736.0
2020-08-12 12:40:00,199.72,199.74,199.47,199.5,6423.0,178.1078,178.1256,177.8848,177.9116,6423.0
2020-08-12 12:50:00,199.5,199.58,199.12,199.15,12149.0,177.9116,177.9829,177.5727,177.5995,12149.0
2020-08-12 13:00:00,199.18,199.19,198.82,198.82,3670.0,177.6262,177.6351,177.3052,177.3052,3670.0
2020-08-12 13:10:00,198.86,198.86,198.5,198.62,10504.0,177.3409,177.3409,177.0198,177.1268,10504.0
2020-08-12 13:20:00,198.63,198.65,198.34,198.59,23503.0,177.1357,177.1536,176.8771,177.1001,23503.0
2020-08-12 13:30:00,198.65,198.91,198.65,198.85,11410.0,177.1536,177.3854,177.1536,177.3319,11410.0
2020-08-12 13:40:00,198.9,199.01,198.73,198.98,5532.0,177.3765,177.4746,177.2249,177.4479,5532.0
2020-08-12 13:50:00,198.95,199.17,198.93,199.0,8678.0,177.4211,177.6173,177.4033,177.4657,8678.0
2020-08-12 14:00:00,199.02,199.07,198.76,198.76,15188.0,177.4835,177.5281,177.2517,177.2517,15188.0
2020-08-12 14:10:00,198.76,198.98,198.7,198.93,14305.0,177.2517,177.4479,177.1982,177.4033,14305.0
2020-08-12 14:20:00,198.98,199.02,198.85,198.93,21748.0,177.4479,177.4835,177.3319,177.4033,21748.0
2020-08-12 14:30:00,198.96,199.05,198.91,198.92,24547.0,177.43,177.5103,177.3854,177.3944,24547.0
2020-08-12 14:40:00,198.96,199.06,198.81,198.85,14913.0,177.43,177.5192,177.2963,177.3319,14913.0
2020-08-12 14:50:00,198.87,199.29,198.82,199.15,13174.0,177.3498,177.7243,177.3052,177.5995,13174.0
2020-08-12 15:00:00,199.16,199.25,199.05,199.09,8799.0,177.6084,177.6886,177.5103,177.546,8799.0
2020-08-12 15:10:00,199.05,199.13,198.85,199.1,14917.0,177.5103,177.5816,177.3319,177.5549,14917.0
2020-08-12 15:20:00,199.08,199.36,198.94,199.25,13448.0,177.537,177.7867,177.4122,177.6886,13448.0
2020-08-12 15:30:00,199.16,199.16,198.75,198.86,15791.0,177.6084,177.6084,177.2428,177.3409,15791.0
2020-08-12 15:40:00,198.8,199.15,198.8,199.0,18625.0,177.2873,177.5995,177.2873,177.4657,18625.0
2020-08-12 15:50:00,199.02,199.08,198.41,198.52,65785.0,177.4835,177.537,176.9395,177.0376,65785.0
2020-08-13 09:30:00,196.84,197.47,196.74,197.06,22130.0,175.5394,176.1013,175.4503,175.7356,22130.0
2020-08-13 09:40:00,196.92,197.13,196.66,197.03,17265.0,175.6108,175.7981,175.3789,175.7089,17265.0
2020-08-13 09:50:00,197.01,197.45,197.01,197.35,7150.0,175.691,176.0834,175.691,175.9943,7150.0
2020-08-13 10:00:00,197.29,197.6,197.27,197.58,5905.0,175.9407,176.2172,175.9229,176.1994,5905.0
2020-08-13 10:10:00,197.53,197.68,197.17,197.19,3037.0,176.1548,176.2885,175.8337,175.8516,3037.0
2020-08-13 10:20:00,197.18,197.19,196.54,196.92,6807.0,175.8426,175.8516,175.2719,175.6108,6807.0
2020-08-13 10:30:00,196.93,197.4,196.92,197.09,4551.0,175.6197,176.0388,175.6108,175.7624,4551.0
2020-08-13 10:40:00,197.01,197.28,196.93,197.24,3658.0,175.691,175.9318,175.6197,175.8962,3658.0
2020-08-13 10:50:00,197.21,197.91,197.21,197.75,5554.0,175.8694,176.4937,175.8694,176.351,5554.0
2020-08-13 11:00:00,197.7,197.78,197.41,197.76,3168.0,176.3064,176.3777,176.0478,176.3599,3168.0
2020-08-13 11:10:00,197.81,198.16,197.81,198.07,2355.0,176.4045,176.7166,176.4045,176.6363,2355.0
2020-08-13 11:20:00,198.07,198.07,197.8,197.87,2502.0,176.6363,176.6363,176.3956,176.458,2502.0
2020-08-13 11:30:00,197.95,198.09,197.87,197.96,10690.0,176.5293,176.6542,176.458,176.5382,10690.0
2020-08-13 11:40:00,198.02,198.18,198.02,198.1,2441.0,176.5917,176.7344,176.5917,176.6631,2441.0
2020-08-13 11:50:00,198.09,198.21,197.78,197.78,3821.0,176.6542,176.7612,176.3777,176.3777,3821.0
2020-08-13 12:00:00,197.78,198.03,197.78,198.03,2202.0,176.3777,176.6007,176.3777,176.6007,2202.0
2020-08-13 12:10:00,198.06,198.14,198.03,198.12,6965.0,176.6274,176.6988,176.6007,176.6809,6965.0
2020-08-13 12:20:00,198.09,198.12,197.74,197.8,5360.0,176.6542,176.6809,176.342,176.3956,5360.0
2020-08-13 12:30:00,197.83,198.0,197.82,198.0,2515.0,176.4223,176.5739,176.4134,176.5739,2515.0
2020-08-13 12:40:00,198.06,198.3,198.01,198.28,4877.0,176.6274,176.8415,176.5828,176.8236,4877.0
2020-08-13 12:50:00,198.3,198.47,198.19,198.44,5270.0,176.8415,176.9931,176.7434,176.9663,5270.0
2020-08-13 13:00:00,198.44,198.63,198.43,198.43,8360.0,176.9663,177.1357,176.9574,176.9574,8360.0
2020-08-13 13:10:00,198.41,198.5,197.87,197.96,18498.0,176.9395,177.0198,176.458,176.5382,18498.0
2020-08-13 13:20:00,197.95,198.0,197.8,197.82,4409.0,176.5293,176.5739,176.3956,176.4134,4409.0
2020-08-13 13:30:00,197.82,197.88,197.59,197.66,4540.0,176.4134,176.4669,176.2083,176.2707,4540.0
2020-08-13 13:40:00,197.67,197.98,197.59,197.98,7143.0,176.2796,176.5561,176.2083,176.5561,7143.0
2020-08-13 13:50:00,197.9,198.0,197.86,197.86,5771.0,176.4847,176.5739,176.4491,176.4491,5771.0
2020-08-13 14:00:00,197.83,197.88,197.68,197.85,3006.0,176.4223,176.4669,176.2885,176.4401,3006.0
2020-08-13 14:10:00,197.83,197.86,197.61,197.62,4411.0,176.4223,176.4491,176.2261,176.235,4411.0
2020-08-13 14:20:00,197.52,197.53,197.28,197.44,6422.0,176.1459,176.1548,175.9318,176.0745,6422.0
2020-08-13 14:30:00,197.48,197.49,197.26,197.34,6699.0,176.1102,176.1191,175.914,175.9853,6699.0
2020-08-13 14:40:00,197.33,197.5,197.2,197.2,11167.0,175.9764,176.128,175.8605,175.8605,11167.0
2020-08-13 14:50:00,197.16,197.4,196.44,197.17,31844.0,175.8248,176.0388,175.1827,175.8337,31844.0
2020-08-13 15:00:00,197.17,197.41,197.0,197.29,6838.0,175.8337,176.0478,175.6821,175.9407,6838.0
2020-08-13 15:10:00,197.27,197.5,197.18,197.47,16316.0,175.9229,176.128,175.8426,176.1013,16316.0
2020-08-13 15:20:00,197.49,197.85,197.43,197.75,30143.0,176.1191,176.4401,176.0656,176.351,30143.0
2020-08-13 15:30:00,197.78,197.8,197.57,197.62,16673.0,176.3777,176.3956,176.1904,176.235,16673.0
2020-08-13 15:40:00,197.66,197.85,197.23,197.37,26351.0,176.2707,176.4401,175.8872,176.0121,26351.0
2020-08-13 15:50:00,197.38,197.68,197.3,197.52,77817.0,176.021,176.2885,175.9497,176.1459,77817.0
2020-08-14 09:30:00,197.01,197.01,196.0,196.58,20817.0,175.691,175.691,174.7903,175.3076,20817.0
2020-08-14 09:40:00,196.56,197.43,196.56,197.31,19312.0,175.2897,176.0656,175.2897,175.9586,19312.0
2020-08-14 09:50:00,197.29,197.74,197.28,197.59,8364.0,175.9407,176.342,175.9318,176.2083,8364.0
2020-08-14 10:00:00,197.54,198.04,197.54,197.69,10606.0,176.1637,176.6096,176.1637,176.2975,10606.0
2020-08-14 10:10:00,197.67,197.74,197.12,197.44,10545.0,176.2796,176.342,175.7891,176.0745,10545.0
2020-08-14 10:20:00,197.39,197.75,197.34,197.35,7476.0,176.0299,176.351,175.9853,175.9943,7476.0
2020-08-14 10:30:00,197.43,198.12,197.4,198.11,3789.0,176.0656,176.6809,176.0388,176.672,3789.0
2020-08-14 10:40:00,198.09,198.49,197.95,198.31,16846.0,176.6542,177.0109,176.5293,176.8504,16846.0
2020-08-14 10:50:00,198.24,198.37,197.85,197.85,9178.0,176.7879,176.9039,176.4401,176.4401,9178.0
2020-08-14 11:00:00,197.92,198.39,197.81,198.29,2878.0,176.5026,176.9217,176.4045,176.8325,2878.0
2020-08-14 11:10:00,198.28,198.49,198.08,198.49,4756.0,176.8236,177.0109,176.6453,177.0109,4756.0
2020-08-14 11:20:00,198.49,198.77,198.48,198.57,6198.0,177.0109,177.2606,177.002,177.0822,6198.0
2020-08-14 11:30:00,198.54,198.62,198.31,198.45,1505.0,177.0555,177.1268,176.8504,176.9752,1505.0
2020-08-14 11:40:00,198.54,198.74,198.45,198.61,7244.0,177.0555,177.2338,176.9752,177.1179,7244.0
2020-08-14 11:50:00,198.52,198.67,198.2,198.47,8558.0,177.0376,177.1714,176.7523,176.9931,8558.0
2020-08-14 12:00:00,198.45,198.49,198.24,198.35,8385.0,176.9752,177.0109,176.7879,176.886,8385.0
2020-08-14 12:10:00,198.37,198.5,198.1,198.34,7694.0,176.9039,177.0198,176.6631,176.8771,7694.0
2020-08-14 12:20:00,198.36,198.45,197.83,197.84,11117.0,176.895,176.9752,176.4223,176.4312,11117.0
2020-08-14 12:30:00,197.87,198.02,197.84,197.95,5461.0,176.458,176.5917,176.4312,176.5293,5461.0
2020-08-14 12:40:00,197.94,197.94,197.48,197.61,7093.0,176.5204,176.5204,176.1102,176.2261,7093.0
2020-08-14 12:50:00,197.55,197.56,197.02,197.29,29891.0,176.1726,176.1815,175.7,175.9407,29891.0
2020-08-14 13:00:00,197.24,197.88,197.13,197.77,9163.0,175.8962,176.4669,175.7981,176.3688,9163.0
2020-08-14 13:10:00,197.75,197.84,197.21,197.26,9430.0,176.351,176.4312,175.8694,175.914,9430.0
2020-08-14 13:20:00,197.23,197.54,197.12,197.52,6557.0,175.8872,176.1637,175.7891,176.1459,6557.0
2020-08-14 13:30:00,197.47,197.75,197.33,197.68,4404.0,176.1013,176.351,175.9764,176.2885,4404.0
2020-08-14 13:40:00,197.7,197.75,197.44,197.63,8441.0,176.3064,176.351,176.0745,176.244,8441.0
2020-08-14 13:50:00,197.62,197.73,197.4,197.45,18328.0,176.235,176.3331,176.0388,176.0834,18328.0
2020-08-14 14:00:00,197.36,197.55,197.31,197.48,5621.0,176.0032,176.1726,175.9586,176.1102,5621.0
2020-08-14 14:10:00,197.5,197.51,197.36,197.43,3735.0,176.128,176.1369,176.0032,176.0656,3735.0
2020-08-14 14:20:00,197.46,197.63,197.31,197.44,6178.0,176.0923,176.244,175.9586,176.0745,6178.0
2020-08-14 14:30:00,197.37,197.38,197.26,197.34,3868.0,176.0121,176.021,175.914,175.9853,3868.0
2020-08-14 14:40:00,197.32,197.32,196.89,196.95,5065.0,175.9675,175.9675,175.584,175.6375,5065.0
2020-08-14 14:50:00,196.98,197.04,196.65,196.65,4234.0,175.6643,175.7178,175.37,175.37,4234.0
2020-08-14 15:00:00,196.74,196.79,196.6,196.61,4950.0,175.4503,175.4949,175.3254,175.3343,4950.0
2020-08-14 15:10:00,196.58,196.6,196.28,196.4,9456.0,175.3076,175.3254,175.04,175.1471,9456.0
2020-08-14 15:20:00,196.4,196.58,196.35,196.38,8884.0,175.1471,175.3076,175.1025,175.1292,8884.0
2020-08-14 15:30:00,196.35,196.41,195.93,196.02,15703.0,175.1025,175.156,174.7279,174.8082,15703.0
2020-08-14 15:40:00,195.99,196.04,195.79,195.82,20042.0,174.7814,174.826,174.6031,174.6298,20042.0
2020-08-14 15:50:00,195.74,196.32,195.72,196.13,133253.0,174.5585,175.0757,174.5406,174.9063,133253.0
2020-08-17 09:30:00,196.74,197.75,196.52,197.31,26733.0,175.4503,176.351,175.2541,175.9586,26733.0
2020-08-17 09:40:00,197.43,197.47,196.9,197.28,44621.0,176.0656,176.1013,175.5929,175.9318,44621.0
2020-08-17 09:50:00,197.39,197.44,196.82,196.9,7371.0,176.0299,176.0745,175.5216,175.5929,7371.0
2020-08-17 10:00:00,196.89,196.89,196.47,196.59,9155.0,175.584,175.584,175.2095,175.3165,9155.0
2020-08-17 10:10:00,196.63,197.0,196.63,196.89,8112.0,175.3522,175.6821,175.3522,175.584,8112.0
2020-08-17 10:20:00,196.9,197.29,196.79,197.13,4518.0,175.5929,175.9407,175.4949,175.7981,4518.0
2020-08-17 10:30:00,197.18,197.38,196.86,196.92,15626.0,175.8426,176.021,175.5573,175.6108,15626.0
2020-08-17 10:40:00,196.89,197.07,196.73,197.06,29135.0,175.584,175.7446,175.4413,175.7356,29135.0
2020-08-17 10:50:00,197.0,197.97,196.93,197.84,38036.0,175.6821,176.5472,175.6197,176.4312,38036.0
2020-08-17 11:00:00,197.81,198.02,197.4,197.45,15216.0,176.4045,176.5917,176.0388,176.0834,15216.0
2020-08-17 11:10:00,197.36,197.84,197.36,197.52,130585.0,176.0032,176.4312,176.0032,176.1459,130585.0
2020-08-17 11:20:00,197.53,197.72,197.49,197.68,4809.0,176.1548,176.3242,176.1191,176.2885,4809.0
2020-08-17 11:30:00,197.72,198.07,197.6,197.81,4452.0,176.3242,176.6363,176.2172,176.4045,4452.0
2020-08-17 11:40:00,197.83,197.94,197.81,197.84,2818.0,176.4223,176.5204,176.4045,176.4312,2818.0
2020-08-17 11:50:00,197.86,198.01,197.78,197.78,10015.0,176.4491,176.5828,176.3777,176.3777,10015.0
2020-08-17 12:00:00,197.86,197.97,197.8,197.8,2817.0,176.4491,176.5472,176.3956,176.3956,2817.0
2020-08-17 12:10:00,197.77,197.91,197.71,197.91,4432.0,176.3688,176.4937,176.3153,176.4937,4432.0
2020-08-17 12:20:00,197.88,197.88,197.56,197.67,9304.0,176.4669,176.4669,176.1815,176.2796,9304.0
2020-08-17 12:30:00,197.69,197.81,197.56,197.67,4876.0,176.2975,176.4045,176.1815,176.2796,4876.0
2020-08-17 12:40:00,197.72,197.76,197.63,197.66,2888.0,176.3242,176.3599,176.244,176.2707,2888.0
2020-08-17 12:50:00,197.73,197.81,197.59,197.77,3500.0,176.3331,176.4045,176.2083,176.3688,3500.0
2020-08-17 13:00:00,197.72,197.72,197.28,197.28,5428.0,176.3242,176.3242,175.9318,175.9318,5428.0
2020-08-17 13:10:00,197.3,197.49,197.16,197.46,15406.0,175.9497,176.1191,175.8248,176.0923,15406.0
2020-08-17 13:20:00,197.44,197.74,197.42,197.52,6550.0,176.0745,176.342,176.0567,176.1459,6550.0
2020-08-17 13:30:00,197.58,197.61,197.33,197.33,4029.0,176.1994,176.2261,175.9764,175.9764,4029.0
2020-08-17 13:40:00,197.34,197.35,197.09,197.09,3103.0,175.9853,175.9943,175.7624,175.7624,3103.0
2020-08-17 13:50:00,197.11,197.22,196.98,197.0,3354.0,175.7802,175.8783,175.6643,175.6821,3354.0
2020-08-17 14:00:00,196.92,196.97,196.72,196.72,6755.0,175.6108,175.6554,175.4324,175.4324,6755.0
2020-08-17 14:10:00,196.72,196.75,196.48,196.52,6019.0,175.4324,175.4592,175.2184,175.2541,6019.0
2020-08-17 14:20:00,196.5,196.72,196.49,196.63,11540.0,175.2362,175.4324,175.2273,175.3522,11540.0
2020-08-17 14:30:00,196.65,196.79,196.5,196.5,6879.0,175.37,175.4949,175.2362,175.2362,6879.0
2020-08-17 14:40:00,196.49,196.59,196.28,196.28,5940.0,175.2273,175.3165,175.04,175.04,5940.0
2020-08-17 14:50:00,196.27,196.52,196.27,196.46,6288.0,175.0311,175.2541,175.0311,175.2006,6288.0
2020-08-17 15:00:00,196.46,196.6,196.25,196.25,10017.0,175.2006,175.3254,175.0133,175.0133,10017.0
2020-08-17 15:10:00,196.22,196.29,196.08,196.29,14645.0,174.9865,175.049,174.8617,175.049,14645.0
2020-08-17 15:20:00,196.3,196.35,196.14,196.31,15092.0,175.0579,175.1025,174.9152,175.0668,15092.0
2020-08-17 15:30:00,196.31,196.57,196.31,196.48,23114.0,175.0668,175.2987,175.0668,175.2184,23114.0
2020-08-17 15:40:00,196.45,196.64,196.4,196.43,29488.0,175.1916,175.3611,175.1471,175.1738,29488.0
2020-08-17 15:50:00,196.35,196.66,196.18,196.61,96012.0,175.1025,175.3789,174.9509,175.3343,96012.0
2020-08-18 09:30:00,196.74,197.75,196.73,197.03,11323.0,175.4503,176.351,175.4413,175.7089,11323.0
2020-08-18 09:40:00,196.91,197.41,196.9,197.3,3981.0,175.6019,176.0478,175.5929,175.9497,3981.0
2020-08-18 09:50:00,197.41,197.92,197.29,197.68,18700.0,176.0478,176.5026,175.9407,176.2885,18700.0
2020-08-18 10:00:00,197.68,197.93,197.36,197.59,16208.0,176.2885,176.5115,176.0032,176.2083,16208.0
2020-08-18 10:10:00,197.36,197.7,197.24,197.64,5587.0,176.0032,176.3064,175.8962,176.2529,5587.0
2020-08-18 10:20:00,197.72,197.72,197.03,197.3,8808.0,176.3242,176.3242,175.7089,175.9497,8808.0
2020-08-18 10:30:00,197.24,197.63,197.24,197.34,4707.0,175.8962,176.244,175.8962,175.9853,4707.0
2020-08-18 10:40:00,197.39,197.4,197.06,197.36,8577.0,176.0299,176.0388,175.7356,176.0032,8577.0
2020-08-18 10:50:00,197.39,197.7,197.38,197.7,14179.0,176.0299,176.3064,176.021,176.3064,14179.0
2020-08-18 11:00:00,197.67,197.7,197.46,197.61,5376.0,176.2796,176.3064,176.0923,176.2261,5376.0
2020-08-18 11:10:00,197.76,197.95,197.66,197.67,12804.0,176.3599,176.5293,176.2707,176.2796,12804.0
2020-08-18 11:20:00,197.67,197.82,197.62,197.71,3554.0,176.2796,176.4134,176.235,176.3153,3554.0
2020-08-18 11:30:00,197.76,197.86,197.67,197.67,5257.0,176.3599,176.4491,176.2796,176.2796,5257.0
2020-08-18 11:40:00,197.72,197.72,197.63,197.66,4192.0,176.3242,176.3242,176.244,176.2707,4192.0
2020-08-18 11:50:00,197.67,197.88,197.59,197.88,6128.0,176.2796,176.4669,176.2083,176.4669,6128.0
2020-08-18 12:00:00,197.84,197.87,197.43,197.53,7792.0,176.4312,176.458,176.0656,176.1548,7792.0
2020-08-18 12:10:00,197.57,197.57,197.25,197.39,10112.0,176.1904,176.1904,175.9051,176.0299,10112.0
2020-08-18 12:20:00,197.38,197.58,197.37,197.5,4358.0,176.021,176.1994,176.0121,176.128,4358.0
2020-08-18 12:30:00,197.5,197.64,197.42,197.64,5151.0,176.128,176.2529,176.0567,176.2529,5151.0
2020-08-18 12:40:00,197.63,197.8,197.6,197.75,6004.0,176.244,176.3956,176.2172,176.351,6004.0
2020-08-18 12:50:00,197.75,198.08,197.75,197.97,20415.0,176.351,176.6453,176.351,176.5472,20415.0
2020-08-18 13:00:00,198.0,198.01,197.71,197.88,3124.0,176.5739,176.5828,176.3153,176.4669,3124.0
2020-08-18 13:10:00,198.0,198.0,197.75,197.8,3346.0,176.5739,176.5739,176.351,176.3956,3346.0
2020-08-18 13:20:00,197.75,197.75,197.63,197.66,3690.0,176.351,176.351,176.244,176.2707,3690.0
2020-08-18 13:30:00,197.69,197.84,197.69,197.82,3375.0,176.2975,176.4312,176.2975,176.4134,3375.0
2020-08-18 13:40:00,197.9,197.9,197.64,197.79,13619.0,176.4847,176.4847,176.2529,176.3866,13619.0
2020-08-18 13:50:00,197.75,197.76,197.46,197.47,8290.0,176.351,176.3599,176.0923,176.1013,8290.0
2020-08-18 14:00:00,197.53,197.63,197.48,197.56,4936.0,176.1548,176.244,176.1102,176.1815,4936.0
2020-08-18 14:10:00,197.58,197.65,197.49,197.65,2705.0,176.1994,176.2618,176.1191,176.2618,2705.0
2020-08-18 14:20:00,197.65,197.7,197.56,197.68,8791.0,176.2618,176.3064,176.1815,176.2885,8791.0
2020-08-18 14:30:00,197.69,197.74,197.53,197.53,10248.0,176.2975,176.342,176.1548,176.1548,10248.0
2020-08-18 14:40:00,197.48,197.5,197.41,197.43,4384.0,176.1102,176.128,176.0478,176.0656,4384.0
2020-08-18 14:50:00,197.47,197.56,197.45,197.5,9133.0,176.1013,176.1815,176.0834,176.128,9133.0
2020-08-18 15:00:00,197.52,197.54,197.14,197.16,9554.0,176.1459,176.1637,175.807,175.8248,9554.0
2020-08-18 15:10:00,197.15,197.15,196.62,196.7,11212.0,175.8159,175.8159,175.3432,175.4146,11212.0
2020-08-18 15:20:00,196.72,196.78,196.25,196.36,11244.0,175.4324,175.4859,175.0133,175.1114,11244.0
2020-08-18 15:30:00,196.34,196.68,196.34,196.44,16415.0,175.0935,175.3968,175.0935,175.1827,16415.0
2020-08-18 15:40:00,196.43,196.55,196.22,196.22,13348.0,175.1738,175.2808,174.9865,174.9865,13348.0
2020-08-18 15:50:00,196.19,196.34,195.8,196.29,87837.0,174.9598,175.0935,174.612,175.049,87837.0
2020-08-19 09:30:00,196.97,196.97,195.75,195.95,11672.0,175.6554,175.6554,174.5674,174.7457,11672.0
2020-08-19 09:40:00,195.94,196.76,195.91,196.48,6562.0,174.7368,175.4681,174.7101,175.2184,6562.0
2020-08-19 09:50:00,196.43,196.87,196.33,196.84,7655.0,175.1738,175.5662,175.0846,175.5394,7655.0
2020-08-19 10:00:00,196.71,196.97,196.6,196.81,12917.0,175.4235,175.6554,175.3254,175.5127,12917.0
2020-08-19 10:10:00,196.76,197.28,196.76,196.91,11167.0,175.4681,175.9318,175.4681,175.6019,11167.0
2020-08-19 10:20:00,196.94,197.19,196.85,197.0,10281.0,175.6286,175.8516,175.5484,175.6821,10281.0
2020-08-19 10:30:00,196.99,197.33,196.98,197.24,7418.0,175.6732,175.9764,175.6643,175.8962,7418.0
2020-08-19 10:40:00,197.29,197.82,197.29,197.4,8953.0,175.9407,176.4134,175.9407,176.0388,8953.0
2020-08-19 10:50:00,197.4,197.46,197.07,197.18,4952.0,176.0388,176.0923,175.7446,175.8426,4952.0
2020-08-19 11:00:00,197.13,197.25,196.98,197.1,8543.0,175.7981,175.9051,175.6643,175.7713,8543.0
2020-08-19 11:10:00,197.15,197.15,197.07,197.13,8146.0,175.8159,175.8159,175.7446,175.7981,8146.0
2020-08-19 11:20:00,197.1,197.49,196.94,197.34,18568.0,175.7713,176.1191,175.6286,175.9853,18568.0
2020-08-19 11:30:00,197.31,197.35,197.24,197.34,3133.0,175.9586,175.9943,175.8962,175.9853,3133.0
2020-08-19 11:40:00,197.36,197.44,197.22,197.22,4869.0,176.0032,176.0745,175.8783,175.8783,4869.0
2020-08-19 11:50:00,197.25,197.41,197.06,197.06,5952.0,175.9051,176.0478,175.7356,175.7356,5952.0
2020-08-19 12:00:00,197.01,197.21,196.98,197.09,5730.0,175.691,175.8694,175.6643,175.7624,5730.0
2020-08-19 12:10:00,197.07,197.17,196.96,197.02,16027.0,175.7446,175.8337,175.6465,175.7,16027.0
2020-08-19 12:20:00,197.02,197.2,196.98,197.2,11790.0,175.7,175.8605,175.6643,175.8605,11790.0
2020-08-19 12:30:00,197.21,197.21,196.97,197.04,7520.0,175.8694,175.8694,175.6554,175.7178,7520.0
2020-08-19 12:40:00,197.02,197.06,196.76,196.78,4695.0,175.7,175.7356,175.4681,175.4859,4695.0
2020-08-19 12:50:00,196.72,196.79,196.65,196.74,4395.0,175.4324,175.4949,175.37,175.4503,4395.0
2020-08-19 13:00:00,196.76,196.92,196.75,196.77,3754.0,175.4681,175.6108,175.4592,175.477,3754.0
2020-08-19 13:10:00,196.78,196.87,196.78,196.86,3540.0,175.4859,175.5662,175.4859,175.5573,3540.0
2020-08-19 13:20:00,196.87,197.1,196.73,196.73,6713.0,175.5662,175.7713,175.4413,175.4413,6713.0
2020-08-19 13:30:00,196.77,196.8,196.61,196.61,3855.0,175.477,175.5038,175.3343,175.3343,3855.0
2020-08-19 13:40:00,196.66,196.92,196.62,196.92,4960.0,175.3789,175.6108,175.3432,175.6108,4960.0
2020-08-19 13:50:00,196.9,196.92,196.68,196.79,5907.0,175.5929,175.6108,175.3968,175.4949,5907.0
2020-08-19 14:00:00,196.76,196.9,196.58,196.9,13661.0,175.4681,175.5929,175.3076,175.5929,13661.0
2020-08-19 14:10:00,196.84,196.86,196.39,196.42,14872.0,175.5394,175.5573,175.1381,175.1649,14872.0
2020-08-19 14:20:00,196.46,196.93,196.18,196.2,14950.0,175.2006,175.6197,174.9509,174.9687,14950.0
2020-08-19 14:30:00,196.31,196.31,195.96,196.05,5758.0,175.0668,175.0668,174.7547,174.8349,5758.0
2020-08-19 14:40:00,195.99,196.22,195.8,196.12,10239.0,174.7814,174.9865,174.612,174.8974,10239.0
2020-08-19 14:50:00,196.1,196.4,196.1,196.27,12586.0,174.8795,175.1471,174.8795,175.0311,12586.0
2020-08-19 15:00:00,196.25,196.41,196.22,196.34,6734.0,175.0133,175.156,174.9865,175.0935,6734.0
2020-08-19 15:10:00,196.34,196.46,196.14,196.29,9383.0,175.0935,175.2006,174.9152,175.049,9383.0
2020-08-19 15:20:00,196.34,196.35,195.99,196.05,7148.0,175.0935,175.1025,174.7814,174.8349,7148.0
2020-08-19 15:30:00,196.01,196.16,195.84,195.86,13677.0,174.7993,174.933,174.6477,174.6655,13677.0
2020-08-19 15:40:00,195.83,196.15,195.29,195.34,17564.0,174.6387,174.9241,174.1572,174.2018,17564.0
2020-08-19 15:50:00,195.35,195.88,195.24,195.74,39377.0,174.2107,174.6833,174.1126,174.5585,39377.0
2020-08-20 09:30:00,193.72,194.26,193.36,193.6,22083.0,172.7571,173.2386,172.436,172.65,22083.0
2020-08-20 09:40:00,193.44,193.72,193.06,193.51,10680.0,172.5074,172.7571,172.1685,172.5698,10680.0
2020-08-20 09:50:00,193.56,193.9,193.37,193.67,9205.0,172.6144,172.9176,172.4449,172.7125,9205.0
2020-08-20 10:00:00,193.63,193.7,193.34,193.59,16510.0,172.6768,172.7392,172.4182,172.6411,16510.0
2020-08-20 10:10:00,193.66,194.05,193.61,193.91,23524.0,172.7036,173.0514,172.659,172.9265,23524.0
2020-08-20 10:20:00,193.9,194.18,193.8,193.89,11625.0,172.9176,173.1673,172.8284,172.9087,11625.0
2020-08-20 10:30:00,193.93,194.06,193.52,193.88,13397.0,172.9443,173.0603,172.5787,172.8997,13397.0
2020-08-20 10:40:00,193.8,194.02,193.77,194.0,5732.0,172.8284,173.0246,172.8017,173.0068,5732.0
2020-08-20 10:50:00,194.0,194.03,193.5,193.5,5982.0,173.0068,173.0335,172.5609,172.5609,5982.0
2020-08-20 11:00:00,193.52,193.54,193.35,193.47,6676.0,172.5787,172.5965,172.4271,172.5341,6676.0
2020-08-20 11:10:00,193.56,193.63,193.37,193.38,7337.0,172.6144,172.6768,172.4449,172.4539,7337.0
2020-08-20 11:20:00,193.42,193.43,193.33,193.39,6613.0,172.4895,172.4984,172.4093,172.4628,6613.0
2020-08-20 11:30:00,193.38,193.56,193.36,193.56,5836.0,172.4539,172.6144,172.436,172.6144,5836.0
2020-08-20 11:40:00,193.55,193.74,193.45,193.62,10617.0,172.6055,172.7749,172.5163,172.6679,10617.0
2020-08-20 11:50:00,193.65,193.92,193.65,193.74,12496.0,172.6946,172.9354,172.6946,172.7749,12496.0
2020-08-20 12:00:00,193.7,193.93,193.63,193.85,17521.0,172.7392,172.9443,172.6768,172.873,17521.0
2020-08-20 12:10:00,193.87,194.01,193.74,193.74,9176.0,172.8908,173.0157,172.7749,172.7749,9176.0
2020-08-20 12:20:00,193.78,193.9,193.64,193.86,8165.0,172.8106,172.9176,172.6857,172.8819,8165.0
2020-08-20 12:30:00,193.84,193.98,193.77,193.98,3754.0,172.8641,172.9889,172.8017,172.9889,3754.0
2020-08-20 12:40:00,193.99,194.1,193.85,194.1,8693.0,172.9978,173.0959,172.873,173.0959,8693.0
2020-08-20 12:50:00,194.13,194.16,194.0,194.09,10035.0,173.1227,173.1495,173.0068,173.087,10035.0
2020-08-20 13:00:00,194.09,194.17,193.87,193.97,18209.0,173.087,173.1584,172.8908,172.98,18209.0
2020-08-20 13:10:00,193.94,193.94,193.68,193.76,5537.0,172.9533,172.9533,172.7214,172.7927,5537.0
2020-08-20 13:20:00,193.74,193.87,193.68,193.81,2244.0,172.7749,172.8908,172.7214,172.8373,2244.0
2020-08-20 13:30:00,193.85,193.99,193.76,193.86,17753.0,172.873,172.9978,172.7927,172.8819,17753.0
2020-08-20 13:40:00,193.86,193.86,193.69,193.77,7525.0,172.8819,172.8819,172.7303,172.8017,7525.0
2020-08-20 13:50:00,193.77,193.77,193.53,193.54,2943.0,172.8017,172.8017,172.5876,172.5965,2943.0
2020-08-20 14:00:00,193.55,193.58,193.39,193.46,5436.0,172.6055,172.6322,172.4628,172.5252,5436.0
2020-08-20 14:10:00,193.39,193.61,193.34,193.46,2825.0,172.4628,172.659,172.4182,172.5252,2825.0
2020-08-20 14:20:00,193.46,193.58,193.21,193.23,24082.0,172.5252,172.6322,172.3023,172.3201,24082.0
2020-08-20 14:30:00,193.23,193.36,193.11,193.23,18300.0,172.3201,172.436,172.2131,172.3201,18300.0
2020-08-20 14:40:00,193.25,193.38,193.14,193.38,6250.0,172.3379,172.4539,172.2398,172.4539,6250.0
2020-08-20 14:50:00,193.4,193.46,193.17,193.17,8518.0,172.4717,172.5252,172.2666,172.2666,8518.0
2020-08-20 15:00:00,193.14,193.39,193.1,193.37,13105.0,172.2398,172.4628,172.2042,172.4449,13105.0
2020-08-20 15:10:00,193.32,193.32,193.14,193.14,11091.0,172.4003,172.4003,172.2398,172.2398,11091.0
2020-08-20 15:20:00,193.14,193.14,192.77,192.9,14879.0,172.2398,172.2398,171.9099,172.0258,14879.0
2020-08-20 15:30:00,192.87,193.18,192.77,193.18,18772.0,171.999,172.2755,171.9099,172.2755,18772.0
2020-08-20 15:40:00,193.2,193.77,193.2,193.61,29576.0,172.2933,172.8017,172.2933,172.659,29576.0
2020-08-20 15:50:00,193.49,193.88,193.37,193.77,47139.0,172.552,172.8997,172.4449,172.8017,47139.0
2020-08-21 09:30:00,193.9,194.52,193.7,194.11,54907.0,172.9176,173.4705,172.7392,173.1049,54907.0
2020-08-21 09:40:00,194.11,195.43,193.77,195.32,12533.0,173.1049,174.282,172.8017,174.1839,12533.0
2020-08-21 09:50:00,195.18,195.9,195.16,195.69,5363.0,174.0591,174.7012,174.0412,174.5139,5363.0
2020-08-21 10:00:00,195.78,195.97,195.2,195.55,4584.0,174.5941,174.7636,174.0769,174.389,4584.0
2020-08-21 10:10:00,195.21,195.29,194.74,194.85,3790.0,174.0858,174.1572,173.6667,173.7648,3790.0
2020-08-21 10:20:00,194.8,194.8,194.42,194.64,2582.0,173.7202,173.7202,173.3813,173.5775,2582.0
2020-08-21 10:30:00,194.59,195.02,194.59,194.91,7984.0,173.5329,173.9164,173.5329,173.8183,7984.0
2020-08-21 10:40:00,194.92,194.95,194.19,194.41,15384.0,173.8272,173.854,173.1762,173.3724,15384.0
2020-08-21 10:50:00,194.5,194.89,194.21,194.29,14782.0,173.4527,173.8005,173.194,173.2654,14782.0
2020-08-21 11:00:00,194.26,195.17,194.26,195.06,8048.0,173.2386,174.0502,173.2386,173.9521,8048.0
2020-08-21 11:10:00,195.13,195.31,195.0,195.15,14151.0,174.0145,174.175,173.8986,174.0323,14151.0
2020-08-21 11:20:00,195.17,195.35,194.84,194.84,6304.0,174.0502,174.2107,173.7559,173.7559,6304.0
2020-08-21 11:30:00,194.83,195.14,194.83,195.1,3123.0,173.7469,174.0234,173.7469,173.9877,3123.0
2020-08-21 11:40:00,195.03,195.07,194.81,194.83,2288.0,173.9253,173.961,173.7291,173.7469,2288.0
2020-08-21 11:50:00,194.75,195.0,194.75,194.83,3965.0,173.6756,173.8986,173.6756,173.7469,3965.0
2020-08-21 12:00:00,194.83,195.15,194.8,195.06,2830.0,173.7469,174.0323,173.7202,173.9521,2830.0
2020-08-21 12:10:00,195.05,195.25,195.05,195.18,3067.0,173.9431,174.1215,173.9431,174.0591,3067.0
2020-08-21 12:20:00,195.14,195.31,194.98,195.03,4091.0,174.0234,174.175,173.8807,173.9253,4091.0
2020-08-21 12:30:00,195.03,195.14,194.99,194.99,3030.0,173.9253,174.0234,173.8896,173.8896,3030.0
2020-08-21 12:40:00,194.85,195.05,194.85,195.0,1720.0,173.7648,173.9431,173.7648,173.8986,1720.0
2020-08-21 12:50:00,194.98,194.98,194.7,194.7,4203.0,173.8807,173.8807,173.631,173.631,4203.0
2020-08-21 13:00:00,194.74,194.9,194.63,194.84,2674.0,173.6667,173.8094,173.5686,173.7559,2674.0
2020-08-21 13:10:00,194.87,195.03,194.82,194.94,2537.0,173.7826,173.9253,173.738,173.845,2537.0
2020-08-21 13:20:00,194.9,195.02,194.75,194.89,3325.0,173.8094,173.9164,173.6756,173.8005,3325.0
2020-08-21 13:30:00,194.9,195.08,194.9,194.98,1815.0,173.8094,173.9699,173.8094,173.8807,1815.0
2020-08-21 13:40:00,195.15,195.27,195.09,195.27,3351.0,174.0323,174.1393,173.9788,174.1393,3351.0
2020-08-21 13:50:00,195.28,195.42,195.25,195.39,3439.0,174.1483,174.2731,174.1215,174.2463,3439.0
2020-08-21 14:00:00,195.43,195.43,195.24,195.35,3840.0,174.282,174.282,174.1126,174.2107,3840.0
2020-08-21 14:10:00,195.37,195.43,195.24,195.24,2656.0,174.2285,174.282,174.1126,174.1126,2656.0
2020-08-21 14:20:00,195.27,195.49,195.2,195.43,4360.0,174.1393,174.3355,174.0769,174.282,4360.0
2020-08-21 14:30:00,195.52,195.71,195.52,195.69,2718.0,174.3623,174.5317,174.3623,174.5139,2718.0
2020-08-21 14:40:00,195.61,195.69,195.42,195.49,4896.0,174.4425,174.5139,174.2731,174.3355,4896.0
2020-08-21 14:50:00,195.52,195.62,195.43,195.56,5605.0,174.3623,174.4515,174.282,174.398,5605.0
2020-08-21 15:00:00,195.55,195.68,195.52,195.56,3911.0,174.389,174.505,174.3623,174.398,3911.0
2020-08-21 15:10:00,195.55,195.6,195.45,195.57,6158.0,174.389,174.4336,174.2999,174.4069,6158.0
2020-08-21 15:20:00,195.53,195.77,195.53,195.61,6658.0,174.3712,174.5852,174.3712,174.4425,6658.0
2020-08-21 15:30:00,195.64,195.65,195.38,195.48,7892.0,174.4693,174.4782,174.2374,174.3266,7892.0
2020-08-21 15:40:00,195.51,195.6,195.07,195.16,16497.0,174.3534,174.4336,173.961,174.0412,16497.0
2020-08-21 15:50:00,195.09,195.37,195.05,195.12,60383.0,173.9788,174.2285,173.9431,174.0056,60383.0
2020-08-24 09:30:00,195.67,196.62,195.43,195.77,22762.0,174.496,175.3432,174.282,174.5852,22762.0
2020-08-24 09:40:00,195.65,196.37,195.27,196.37,12704.0,174.4782,175.1203,174.1393,175.1203,12704.0
2020-08-24 09:50:00,196.25,196.47,196.02,196.41,11373.0,175.0133,175.2095,174.8082,175.156,11373.0
2020-08-24 10:00:00,196.39,196.56,196.2,196.56,5753.0,175.1381,175.2897,174.9687,175.2897,5753.0
2020-08-24 10:10:00,196.5,196.74,196.3,196.74,8073.0,175.2362,175.4503,175.0579,175.4503,8073.0
2020-08-24 10:20:00,196.77,197.06,196.61,196.81,9782.0,175.477,175.7356,175.3343,175.5127,9782.0
2020-08-24 10:30:00,196.84,197.2,196.84,197.11,4127.0,175.5394,175.8605,175.5394,175.7802,4127.0
2020-08-24 10:40:00,197.07,197.11,196.72,196.78,5906.0,175.7446,175.7802,175.4324,175.4859,5906.0
2020-08-24 10:50:00,196.9,197.2,196.77,197.18,4717.0,175.5929,175.8605,175.477,175.8426,4717.0
2020-08-24 11:00:00,197.15,197.17,196.81,196.91,3203.0,175.8159,175.8337,175.5127,175.6019,3203.0
2020-08-24 11:10:00,196.86,196.93,196.78,196.91,2612.0,175.5573,175.6197,175.4859,175.6019,2612.0
2020-08-24 11:20:00,196.85,196.92,196.67,196.69,5558.0,175.5484,175.6108,175.3878,175.4057,5558.0
2020-08-24 11:30:00,196.64,196.92,196.54,196.62,5760.0,175.3611,175.6108,175.2719,175.3432,5760.0
2020-08-24 11:40:00,196.69,196.87,196.59,196.59,3102.0,175.4057,175.5662,175.3165,175.3165,3102.0
2020-08-24 11:50:00,196.63,196.63,196.1,196.1,2477.0,175.3522,175.3522,174.8795,174.8795,2477.0
2020-08-24 12:00:00,196.11,196.31,196.05,196.06,5893.0,174.8884,175.0668,174.8349,174.8438,5893.0
2020-08-24 12:10:00,196.09,196.45,196.07,196.23,3343.0,174.8706,175.1916,174.8528,174.9955,3343.0
2020-08-24 12:20:00,196.25,196.25,196.04,196.09,4613.0,175.0133,175.0133,174.826,174.8706,4613.0
2020-08-24 12:30:00,196.13,196.21,196.01,196.01,2685.0,174.9063,174.9776,174.7993,174.7993,2685.0
2020-08-24 12:40:00,195.97,196.0,195.7,195.88,3893.0,174.7636,174.7903,174.5228,174.6833,3893.0
2020-08-24 12:50:00,195.86,195.89,195.43,195.45,4758.0,174.6655,174.6922,174.282,174.2999,4758.0
2020-08-24 13:00:00,195.49,195.71,195.49,195.64,4128.0,174.3355,174.5317,174.3355,174.4693,4128.0
2020-08-24 13:10:00,195.64,195.76,195.51,195.69,2547.0,174.4693,174.5763,174.3534,174.5139,2547.0
2020-08-24 13:20:00,195.72,195.9,195.71,195.9,1395.0,174.5406,174.7012,174.5317,174.7012,1395.0
2020-08-24 13:30:00,195.83,195.87,195.75,195.76,5807.0,174.6387,174.6744,174.5674,174.5763,5807.0
2020-08-24 13:40:00,195.89,196.07,195.88,196.0,4466.0,174.6922,174.8528,174.6833,174.7903,4466.0
2020-08-24 13:50:00,195.95,196.11,195.82,196.03,3070.0,174.7457,174.8884,174.6298,174.8171,3070.0
2020-08-24 14:00:00,196.08,196.08,195.87,195.99,3345.0,174.8617,174.8617,174.6744,174.7814,3345.0
2020-08-24 14:10:00,196.07,196.25,195.99,196.19,3481.0,174.8528,175.0133,174.7814,174.9598,3481.0
2020-08-24 14:20:00,196.33,196.5,196.19,196.5,4220.0,175.0846,175.2362,174.9598,175.2362,4220.0
2020-08-24 14:30:00,196.4,196.49,196.19,196.28,4057.0,175.1471,175.2273,174.9598,175.04,4057.0
2020-08-24 14:40:00,196.36,196.36,196.11,196.14,4410.0,175.1114,175.1114,174.8884,174.9152,4410.0
2020-08-24 14:50:00,196.14,196.33,196.07,196.25,2689.0,174.9152,175.0846,174.8528,175.0133,2689.0
2020-08-24 15:00:00,196.19,196.36,196.17,196.31,3300.0,174.9598,175.1114,174.9419,175.0668,3300.0
2020-08-24 15:10:00,196.23,196.46,196.23,196.36,5792.0,174.9955,175.2006,174.9955,175.1114,5792.0
2020-08-24 15:20:00,196.26,196.6,196.26,196.54,6500.0,175.0222,175.3254,175.0222,175.2719,6500.0
2020-08-24 15:30:00,196.47,196.69,196.46,196.66,11110.0,175.2095,175.4057,175.2006,175.3789,11110.0
2020-08-24 15:40:00,196.68,196.94,196.68,196.9,15905.0,175.3968,175.6286,175.3968,175.5929,15905.0
2020-08-24 15:50:00,196.94,197.37,196.88,197.23,50634.0,175.6286,176.0121,175.5751,175.8872,50634.0
2020-08-25 09:30:00,198.39,198.45,197.02,197.14,17562.0,176.9217,176.9752,175.7,175.807,17562.0
2020-08-25 09:40:00,197.17,197.78,197.1,197.78,5014.0,175.8337,176.3777,175.7713,176.3777,5014.0
2020-08-25 09:50:00,197.97,198.26,197.77,198.23,5248.0,176.5472,176.8058,176.3688,176.779,5248.0
2020-08-25 10:00:00,198.22,198.26,197.69,197.71,5892.0,176.7701,176.8058,176.2975,176.3153,5892.0
2020-08-25 10:10:00,197.59,197.81,197.14,197.68,4569.0,176.2083,176.4045,175.807,176.2885,4569.0
2020-08-25 10:20:00,197.64,197.74,197.2,197.24,3915.0,176.2529,176.342,175.8605,175.8962,3915.0
2020-08-25 10:30:00,197.15,197.26,197.01,197.25,2834.0,175.8159,175.914,175.691,175.9051,2834.0
2020-08-25 10:40:00,197.15,197.23,196.95,196.96,3129.0,175.8159,175.8872,175.6375,175.6465,3129.0
2020-08-25 10:50:00,196.97,196.97,196.77,196.84,4756.0,175.6554,175.6554,175.477,175.5394,4756.0
2020-08-25 11:00:00,196.82,196.94,196.48,196.49,3785.0,175.5216,175.6286,175.2184,175.2273,3785.0
2020-08-25 11:10:00,196.52,196.67,196.36,196.37,5759.0,175.2541,175.3878,175.1114,175.1203,5759.0
2020-08-25 11:20:00,196.36,196.6,196.28,196.6,4417.0,175.1114,175.3254,175.04,175.3254,4417.0
2020-08-25 11:30:00,196.62,196.62,196.3,196.5,4512.0,175.3432,175.3432,175.0579,175.2362,4512.0
2020-08-25 11:40:00,196.47,196.47,196.19,196.28,3684.0,175.2095,175.2095,174.9598,175.04,3684.0
2020-08-25 11:50:00,196.31,196.34,196.23,196.26,2050.0,175.0668,175.0935,174.9955,175.0222,2050.0
2020-08-25 12:00:00,196.28,196.53,196.22,196.49,8156.0,175.04,175.263,174.9865,175.2273,8156.0
2020-08-25 12:10:00,196.46,196.48,196.17,196.43,4181.0,175.2006,175.2184,174.9419,175.1738,4181.0
2020-08-25 12:20:00,196.51,196.56,196.38,196.48,5694.0,175.2452,175.2897,175.1292,175.2184,5694.0
2020-08-25 12:30:00,196.44,196.77,196.39,196.77,2607.0,175.1827,175.477,175.1381,175.477,2607.0
2020-08-25 12:40:00,196.77,196.8,196.7,196.8,1515.0,175.477,175.5038,175.4146,175.5038,1515.0
2020-08-25 12:50:00,196.85,196.85,196.45,196.45,3201.0,175.5484,175.5484,175.1916,175.1916,3201.0
2020-08-25 13:00:00,196.47,196.74,196.47,196.74,3251.0,175.2095,175.4503,175.2095,175.4503,3251.0
2020-08-25 13:10:00,196.72,196.73,196.61,196.7,5411.0,175.4324,175.4413,175.3343,175.4146,5411.0
2020-08-25 13:20:00,196.67,196.98,196.67,196.91,7370.0,175.3878,175.6643,175.3878,175.6019,7370.0
2020-08-25 13:30:00,196.9,197.12,196.87,197.01,6130.0,175.5929,175.7891,175.5662,175.691,6130.0
2020-08-25 13:40:00,197.0,197.08,196.94,197.04,4327.0,175.6821,175.7535,175.6286,175.7178,4327.0
2020-08-25 13:50:00,197.09,197.15,197.04,197.08,3123.0,175.7624,175.8159,175.7178,175.7535,3123.0
2020-08-25 14:00:00,197.09,197.2,197.05,197.2,3689.0,175.7624,175.8605,175.7267,175.8605,3689.0
2020-08-25 14:10:00,197.19,197.47,197.12,197.43,8797.0,175.8516,176.1013,175.7891,176.0656,8797.0
2020-08-25 14:20:00,197.44,197.56,197.2,197.2,3918.0,176.0745,176.1815,175.8605,175.8605,3918.0
2020-08-25 14:30:00,197.21,197.35,197.19,197.31,3595.0,175.8694,175.9943,175.8516,175.9586,3595.0
2020-08-25 14:40:00,197.36,197.43,197.3,197.43,3009.0,176.0032,176.0656,175.9497,176.0656,3009.0
2020-08-25 14:50:00,197.4,197.4,197.29,197.29,3756.0,176.0388,176.0388,175.9407,175.9407,3756.0
2020-08-25 15:00:00,197.32,197.36,197.22,197.34,4704.0,175.9675,176.0032,175.8783,175.9853,4704.0
2020-08-25 15:10:00,197.38,197.45,197.33,197.45,4590.0,176.021,176.0834,175.9764,176.0834,4590.0
2020-08-25 15:20:00,197.45,197.62,197.41,197.61,5538.0,176.0834,176.235,176.0478,176.2261,5538.0
2020-08-25 15:30:00,197.61,197.68,197.37,197.43,14696.0,176.2261,176.2885,176.0121,176.0656,14696.0
2020-08-25 15:40:00,197.45,197.58,197.38,197.57,15254.0,176.0834,176.1994,176.021,176.1904,15254.0
2020-08-25 15:50:00,197.58,197.77,197.29,197.38,65244.0,176.1994,176.3688,175.9407,176.021,65244.0
2020-08-26 09:30:00,196.85,197.16,195.39,196.32,22879.0,175.5484,175.8248,174.2463,175.0757,22879.0
2020-08-26 09:40:00,196.53,196.89,196.43,196.78,15330.0,175.263,175.584,175.1738,175.4859,15330.0
2020-08-26 09:50:00,196.82,197.07,196.67,196.94,13154.0,175.5216,175.7446,175.3878,175.6286,13154.0
2020-08-26 10:00:00,196.88,197.51,196.73,197.47,37092.0,175.5751,176.1369,175.4413,176.1013,37092.0
2020-08-26 10:10:00,197.47,197.7,197.47,197.59,5471.0,176.1013,176.3064,176.1013,176.2083,5471.0
2020-08-26 10:20:00,197.55,198.33,197.54,198.33,16500.0,176.1726,176.8682,176.1637,176.8682,16500.0
2020-08-26 10:30:00,198.31,198.58,198.11,198.44,8800.0,176.8504,177.0912,176.672,176.9663,8800.0
2020-08-26 10:40:00,198.39,198.75,198.31,198.69,6568.0,176.9217,177.2428,176.8504,177.1892,6568.0
2020-08-26 10:50:00,198.66,199.33,198.6,198.71,11570.0,177.1625,177.76,177.109,177.2071,11570.0
2020-08-26 11:00:00,198.73,198.76,198.12,198.15,5060.0,177.2249,177.2517,176.6809,176.7077,5060.0
2020-08-26 11:10:00,198.23,198.99,198.23,198.37,9322.0,176.779,177.4568,176.779,176.9039,9322.0
2020-08-26 11:20:00,198.23,198.3,198.0,198.13,5303.0,176.779,176.8415,176.5739,176.6898,5303.0
2020-08-26 11:30:00,198.0,198.09,197.66,197.73,2913.0,176.5739,176.6542,176.2707,176.3331,2913.0
2020-08-26 11:40:00,197.77,197.89,197.74,197.81,2000.0,176.3688,176.4758,176.342,176.4045,2000.0
2020-08-26 11:50:00,197.77,197.81,197.67,197.76,1655.0,176.3688,176.4045,176.2796,176.3599,1655.0
2020-08-26 12:00:00,197.75,198.13,197.71,197.99,5732.0,176.351,176.6898,176.3153,176.565,5732.0
2020-08-26 12:10:00,197.97,198.14,197.96,198.08,2780.0,176.5472,176.6988,176.5382,176.6453,2780.0
2020-08-26 12:20:00,198.08,198.18,198.02,198.11,3538.0,176.6453,176.7344,176.5917,176.672,3538.0
2020-08-26 12:30:00,198.08,198.08,197.88,198.05,5380.0,176.6453,176.6453,176.4669,176.6185,5380.0
2020-08-26 12:40:00,198.02,198.32,198.02,198.3,4635.0,176.5917,176.8593,176.5917,176.8415,4635.0
2020-08-26 12:50:00,198.33,198.51,198.21,198.22,4230.0,176.8682,177.0287,176.7612,176.7701,4230.0
2020-08-26 13:00:00,198.23,198.51,198.21,198.39,5133.0,176.779,177.0287,176.7612,176.9217,5133.0
2020-08-26 13:10:00,198.32,198.37,198.24,198.36,3126.0,176.8593,176.9039,176.7879,176.895,3126.0
2020-08-26 13:20:00,198.39,198.43,198.21,198.28,4241.0,176.9217,176.9574,176.7612,176.8236,4241.0
2020-08-26 13:30:00,198.26,198.65,198.26,198.65,5272.0,176.8058,177.1536,176.8058,177.1536,5272.0
2020-08-26 13:40:00,198.62,198.68,198.54,198.68,5959.0,177.1268,177.1803,177.0555,177.1803,5959.0
2020-08-26 13:50:00,198.71,198.9,198.63,198.87,5274.0,177.2071,177.3765,177.1357,177.3498,5274.0
2020-08-26 14:00:00,198.85,199.17,198.84,199.17,6876.0,177.3319,177.6173,177.323,177.6173,6876.0
2020-08-26 14:10:00,199.17,199.45,199.14,199.45,3888.0,177.6173,177.867,177.5906,177.867,3888.0
2020-08-26 14:20:00,199.47,199.76,199.47,199.58,7279.0,177.8848,178.1435,177.8848,177.9829,7279.0
2020-08-26 14:30:00,199.7,199.77,199.49,199.61,8035.0,178.09,178.1524,177.9027,178.0097,8035.0
2020-08-26 14:40:00,199.73,199.82,199.41,199.61,6475.0,178.1167,178.197,177.8313,178.0097,6475.0
2020-08-26 14:50:00,199.58,199.93,199.49,199.66,14760.0,177.9829,178.2951,177.9027,178.0543,14760.0
2020-08-26 15:00:00,199.62,199.78,199.48,199.65,10936.0,178.0186,178.1613,177.8938,178.0454,10936.0
2020-08-26 15:10:00,199.66,199.72,199.51,199.66,12076.0,178.0543,178.1078,177.9205,178.0543,12076.0
2020-08-26 15:20:00,199.63,199.8,199.58,199.69,7919.0,178.0275,178.1791,177.9829,178.081,7919.0
2020-08-26 15:30:00,199.67,199.67,199.02,199.2,16369.0,178.0632,178.0632,177.4835,177.6441,16369.0
2020-08-26 15:40:00,199.19,199.27,198.98,199.19,21819.0,177.6351,177.7065,177.4479,177.6351,21819.0
2020-08-26 15:50:00,199.27,199.39,198.79,198.91,39805.0,177.7065,177.8135,177.2784,177.3854,39805.0
2020-08-27 09:30:00,200.0,200.0,199.44,199.61,10484.0,178.3575,178.3575,177.8581,178.0097,10484.0
2020-08-27 09:40:00,199.31,199.65,199.12,199.38,4719.0,177.7422,178.0454,177.5727,177.8046,4719.0
2020-08-27 09:50:00,199.38,200.57,199.37,200.51,10834.0,177.8046,178.8658,177.7957,178.8123,10834.0
2020-08-27 10:00:00,200.57,200.81,199.46,199.46,7776.0,178.8658,179.0798,177.8759,177.8759,7776.0
2020-08-27 10:10:00,199.4,199.52,198.82,199.14,4052.0,177.8224,177.9294,177.3052,177.5906,4052.0
2020-08-27 10:20:00,199.23,199.87,199.09,199.87,7568.0,177.6708,178.2416,177.546,178.2416,7568.0
2020-08-27 10:30:00,199.65,199.87,199.46,199.5,4265.0,178.0454,178.2416,177.8759,177.9116,4265.0
2020-08-27 10:40:00,199.32,199.64,199.13,199.19,4687.0,177.7511,178.0364,177.5816,177.6351,4687.0
2020-08-27 10:50:00,199.08,199.56,199.08,199.49,5359.0,177.537,177.9651,177.537,177.9027,5359.0
2020-08-27 11:00:00,199.39,199.39,198.87,198.99,3183.0,177.8135,177.8135,177.3498,177.4568,3183.0
2020-08-27 11:10:00,198.92,199.17,198.77,198.84,4924.0,177.3944,177.6173,177.2606,177.323,4924.0
2020-08-27 11:20:00,198.82,198.96,198.68,198.93,6652.0,177.3052,177.43,177.1803,177.4033,6652.0
2020-08-27 11:30:00,198.66,199.15,198.65,199.05,2788.0,177.1625,177.5995,177.1536,177.5103,2788.0
2020-08-27 11:40:00,199.03,199.38,199.03,199.38,2677.0,177.4925,177.8046,177.4925,177.8046,2677.0
2020-08-27 11:50:00,199.39,199.87,199.39,199.87,10501.0,177.8135,178.2416,177.8135,178.2416,10501.0
2020-08-27 12:00:00,199.75,199.75,198.93,198.93,17657.0,178.1345,178.1345,177.4033,177.4033,17657.0
2020-08-27 12:10:00,199.05,199.28,199.0,199.06,9332.0,177.5103,177.7154,177.4657,177.5192,9332.0
2020-08-27 12:20:00,199.03,199.06,198.6,198.62,10571.0,177.4925,177.5192,177.109,177.1268,10571.0
2020-08-27 12:30:00,198.67,198.85,198.08,198.4,9774.0,177.1714,177.3319,176.6453,176.9306,9774.0
2020-08-27 12:40:00,198.39,198.96,198.33,198.84,11157.0,176.9217,177.43,176.8682,177.323,11157.0
2020-08-27 12:50:00,198.82,198.91,198.56,198.84,8938.0,177.3052,177.3854,177.0733,177.323,8938.0
2020-08-27 13:00:00,198.75,199.08,198.62,199.01,10258.0,177.2428,177.537,177.1268,177.4746,10258.0
2020-08-27 13:10:00,199.03,199.22,198.93,199.15,8656.0,177.4925,177.6619,177.4033,177.5995,8656.0
2020-08-27 13:20:00,199.21,199.47,199.16,199.31,7885.0,177.653,177.8848,177.6084,177.7422,7885.0
2020-08-27 13:30:00,199.33,199.51,199.07,199.17,10015.0,177.76,177.9205,177.5281,177.6173,10015.0
2020-08-27 13:40:00,199.14,199.42,199.14,199.24,8800.0,177.5906,177.8403,177.5906,177.6797,8800.0
2020-08-27 13:50:00,199.18,199.63,198.88,199.63,13581.0,177.6262,178.0275,177.3587,178.0275,13581.0
2020-08-27 14:00:00,199.58,199.81,199.37,199.37,12566.0,177.9829,178.188,177.7957,177.7957,12566.0
2020-08-27 14:10:00,199.42,199.87,199.38,199.52,19166.0,177.8403,178.2416,177.8046,177.9294,19166.0
2020-08-27 14:20:00,199.58,199.75,199.42,199.75,10270.0,177.9829,178.1345,177.8403,178.1345,10270.0
2020-08-27 14:30:00,199.76,199.78,199.25,199.36,6087.0,178.1435,178.1613,177.6886,177.7867,6087.0
2020-08-27 14:40:00,199.51,199.51,199.25,199.44,8082.0,177.9205,177.9205,177.6886,177.8581,8082.0
2020-08-27 14:50:00,199.43,199.48,199.22,199.26,9234.0,177.8492,177.8938,177.6619,177.6976,9234.0
2020-08-27 15:00:00,199.3,199.43,199.1,199.22,8430.0,177.7332,177.8492,177.5549,177.6619,8430.0
2020-08-27 15:10:00,199.31,199.33,199.12,199.32,8647.0,177.7422,177.76,177.5727,177.7511,8647.0
2020-08-27 15:20:00,199.31,199.38,198.91,198.99,9988.0,177.7422,177.8046,177.3854,177.4568,9988.0
2020-08-27 15:30:00,199.01,199.04,198.72,198.79,12662.0,177.4746,177.5014,177.216,177.2784,12662.0
2020-08-27 15:40:00,198.75,198.95,198.51,198.59,19455.0,177.2428,177.4211,177.0287,177.1001,19455.0
2020-08-27 15:50:00,198.46,198.83,198.46,198.63,45055.0,176.9841,177.3141,176.9841,177.1357,45055.0
2020-08-28 09:30:00,198.77,198.79,198.22,198.59,11080.0,177.2606,177.2784,176.7701,177.1001,11080.0
2020-08-28 09:40:00,198.69,198.98,198.69,198.98,1600.0,177.1892,177.4479,177.1892,177.4479,1600.0
2020-08-28 09:50:00,198.57,198.65,198.07,198.08,3769.0,177.0822,177.1536,176.6363,176.6453,3769.0
2020-08-28 10:00:00,198.12,198.23,197.81,198.23,4722.0,176.6809,176.779,176.4045,176.779,4722.0
2020-08-28 10:10:00,198.17,198.44,198.04,198.42,3007.0,176.7255,176.9663,176.6096,176.9485,3007.0
2020-08-28 10:20:00,198.48,198.48,198.0,198.0,3466.0,177.002,177.002,176.5739,176.5739,3466.0
2020-08-28 10:30:00,198.0,198.24,197.94,198.05,4129.0,176.5739,176.7879,176.5204,176.6185,4129.0
2020-08-28 10:40:00,198.22,198.32,198.14,198.16,2386.0,176.7701,176.8593,176.6988,176.7166,2386.0
2020-08-28 10:50:00,198.23,198.23,198.02,198.17,4191.0,176.779,176.779,176.5917,176.7255,4191.0
2020-08-28 11:00:00,198.12,198.43,198.07,198.37,3675.0,176.6809,176.9574,176.6363,176.9039,3675.0
2020-08-28 11:10:00,198.38,198.42,198.21,198.34,1823.0,176.9128,176.9485,176.7612,176.8771,1823.0
2020-08-28 11:20:00,198.34,198.56,198.34,198.43,2876.0,176.8771,177.0733,176.8771,176.9574,2876.0
2020-08-28 11:30:00,198.37,198.58,198.33,198.58,1510.0,176.9039,177.0912,176.8682,177.0912,1510.0
2020-08-28 11:40:00,198.6,198.62,198.54,198.57,1365.0,177.109,177.1268,177.0555,177.0822,1365.0
2020-08-28 11:50:00,198.64,198.89,198.6,198.86,3422.0,177.1447,177.3676,177.109,177.3409,3422.0
2020-08-28 12:00:00,198.8,198.83,198.67,198.7,2925.0,177.2873,177.3141,177.1714,177.1982,2925.0
2020-08-28 12:10:00,198.67,198.8,198.67,198.8,4663.0,177.1714,177.2873,177.1714,177.2873,4663.0
2020-08-28 12:20:00,198.74,198.79,198.58,198.7,2347.0,177.2338,177.2784,177.0912,177.1982,2347.0
2020-08-28 12:30:00,198.72,198.91,198.72,198.77,2333.0,177.216,177.3854,177.216,177.2606,2333.0
2020-08-28 12:40:00,198.92,199.26,198.92,199.26,2723.0,177.3944,177.6976,177.3944,177.6976,2723.0
2020-08-28 12:50:00,199.22,199.26,199.07,199.14,3532.0,177.6619,177.6976,177.5281,177.5906,3532.0
2020-08-28 13:00:00,199.09,199.16,199.01,199.16,1100.0,177.546,177.6084,177.4746,177.6084,1100.0
2020-08-28 13:10:00,199.13,199.24,199.09,199.14,3643.0,177.5816,177.6797,177.546,177.5906,3643.0
2020-08-28 13:20:00,199.16,199.16,198.95,198.95,2128.0,177.6084,177.6084,177.4211,177.4211,2128.0
2020-08-28 13:30:00,198.9,198.96,198.75,198.75,1886.0,177.3765,177.43,177.2428,177.2428,1886.0
2020-08-28 13:40:00,198.65,198.9,198.57,198.74,3986.0,177.1536,177.3765,177.0822,177.2338,3986.0
2020-08-28 13:50:00,198.71,198.95,198.71,198.95,4075.0,177.2071,177.4211,177.2071,177.4211,4075.0
2020-08-28 14:00:00,198.94,199.18,198.93,199.0,5352.0,177.4122,177.6262,177.4033,177.4657,5352.0
2020-08-28 14:10:00,198.9,198.98,198.82,198.98,2861.0,177.3765,177.4479,177.3052,177.4479,2861.0
2020-08-28 14:20:00,199.07,199.22,199.07,199.18,2800.0,177.5281,177.6619,177.5281,177.6262,2800.0
2020-08-28 14:30:00,199.19,199.42,199.19,199.42,3769.0,177.6351,177.8403,177.6351,177.8403,3769.0
2020-08-28 14:40:00,199.42,199.67,199.41,199.67,6461.0,177.8403,178.0632,177.8313,178.0632,6461.0
2020-08-28 14:50:00,199.69,199.83,199.55,199.79,5302.0,178.081,178.2059,177.9562,178.1702,5302.0
2020-08-28 15:00:00,199.87,200.28,199.79,200.2,12767.0,178.2416,178.6072,178.1702,178.5358,12767.0
2020-08-28 15:10:00,200.22,200.49,200.18,200.44,5770.0,178.5537,178.7945,178.518,178.7499,5770.0
2020-08-28 15:20:00,200.42,200.5,200.19,200.26,7164.0,178.732,178.8034,178.5269,178.5894,7164.0
2020-08-28 15:30:00,200.13,200.36,200.09,200.36,8727.0,178.4734,178.6785,178.4377,178.6785,8727.0
2020-08-28 15:40:00,200.34,200.41,200.1,200.35,21668.0,178.6607,178.7231,178.4467,178.6696,21668.0
2020-08-28 15:50:00,200.32,200.78,200.2,200.66,80766.0,178.6429,179.0531,178.5358,178.9461,80766.0
2020-08-31 09:30:00,199.67,200.98,199.58,199.97,12329.0,178.0632,179.2314,177.9829,178.3307,12329.0
2020-08-31 09:40:00,199.83,199.83,198.91,198.91,3776.0,178.2059,178.2059,177.3854,177.3854,3776.0
2020-08-31 09:50:00,198.91,198.91,198.38,198.39,4504.0,177.3854,177.3854,176.9128,176.9217,4504.0
2020-08-31 10:00:00,198.49,199.19,198.28,199.19,8637.0,177.0109,177.6351,176.8236,177.6351,8637.0
2020-08-31 10:10:00,199.34,199.43,198.62,198.76,4051.0,177.7689,177.8492,177.1268,177.2517,4051.0
2020-08-31 10:20:00,198.67,198.74,198.44,198.53,2001.0,177.1714,177.2338,176.9663,177.0466,2001.0
2020-08-31 10:30:00,198.59,199.09,198.53,198.74,4953.0,177.1001,177.546,177.0466,177.2338,4953.0
2020-08-31 10:40:00,198.61,198.61,198.17,198.53,4217.0,177.1179,177.1179,176.7255,177.0466,4217.0
2020-08-31 10:50:00,198.57,198.6,198.34,198.6,3200.0,177.0822,177.109,176.8771,177.109,3200.0
2020-08-31 11:00:00,198.87,199.15,198.86,199.03,6030.0,177.3498,177.5995,177.3409,177.4925,6030.0
2020-08-31 11:10:00,198.98,199.22,198.92,199.05,4701.0,177.4479,177.6619,177.3944,177.5103,4701.0
2020-08-31 11:20:00,198.73,198.8,198.48,198.48,4182.0,177.2249,177.2873,177.002,177.002,4182.0
2020-08-31 11:30:00,198.62,198.62,198.38,198.62,2175.0,177.1268,177.1268,176.9128,177.1268,2175.0
2020-08-31 11:40:00,198.75,198.85,198.6,198.65,3947.0,177.2428,177.3319,177.109,177.1536,3947.0
2020-08-31 11:50:00,198.68,198.74,198.52,198.62,4986.0,177.1803,177.2338,177.0376,177.1268,4986.0
2020-08-31 12:00:00,198.55,198.7,198.37,198.6,9750.0,177.0644,177.1982,176.9039,177.109,9750.0
2020-08-31 12:10:00,198.64,198.67,198.4,198.65,5760.0,177.1447,177.1714,176.9306,177.1536,5760.0
2020-08-31 12:20:00,198.61,198.61,198.19,198.33,6950.0,177.1179,177.1179,176.7434,176.8682,6950.0
2020-08-31 12:30:00,198.37,198.4,198.02,198.03,9151.0,176.9039,176.9306,176.5917,176.6007,9151.0
2020-08-31 12:40:00,198.0,198.1,197.82,197.95,7643.0,176.5739,176.6631,176.4134,176.5293,7643.0
2020-08-31 12:50:00,197.94,198.1,197.84,198.01,24180.0,176.5204,176.6631,176.4312,176.5828,24180.0
2020-08-31 13:00:00,198.0,198.08,197.81,197.9,58741.0,176.5739,176.6453,176.4045,176.4847,58741.0
2020-08-31 13:10:00,197.88,198.02,197.79,198.02,4938.0,176.4669,176.5917,176.3866,176.5917,4938.0
2020-08-31 13:20:00,198.01,198.09,197.89,197.98,5951.0,176.5828,176.6542,176.4758,176.5561,5951.0
2020-08-31 13:30:00,197.98,198.13,197.95,198.04,4561.0,176.5561,176.6898,176.5293,176.6096,4561.0
2020-08-31 13:40:00,198.06,198.25,198.05,198.25,3570.0,176.6274,176.7969,176.6185,176.7969,3570.0
2020-08-31 13:50:00,198.23,198.34,198.14,198.14,3978.0,176.779,176.8771,176.6988,176.6988,3978.0
2020-08-31 14:00:00,198.14,198.14,198.0,198.04,3300.0,176.6988,176.6988,176.5739,176.6096,3300.0
2020-08-31 14:10:00,198.03,198.11,197.8,197.86,6528.0,176.6007,176.672,176.3956,176.4491,6528.0
2020-08-31 14:20:00,197.82,197.9,197.24,197.25,14898.0,176.4134,176.4847,175.8962,175.9051,14898.0
2020-08-31 14:30:00,197.33,197.33,197.01,197.17,16827.0,175.9764,175.9764,175.691,175.8337,16827.0
2020-08-31 14:40:00,197.25,197.68,197.25,197.62,42476.0,175.9051,176.2885,175.9051,176.235,42476.0
2020-08-31 14:50:00,197.65,198.04,197.6,197.97,7718.0,176.2618,176.6096,176.2172,176.5472,7718.0
2020-08-31 15:00:00,197.95,197.96,197.71,197.71,6096.0,176.5293,176.5382,176.3153,176.3153,6096.0
2020-08-31 15:10:00,197.73,197.91,197.58,197.6,6742.0,176.3331,176.4937,176.1994,176.2172,6742.0
2020-08-31 15:20:00,197.59,197.78,197.42,197.75,7764.0,176.2083,176.3777,176.0567,176.351,7764.0
2020-08-31 15:30:00,197.75,197.87,197.6,197.65,9287.0,176.351,176.458,176.2172,176.2618,9287.0
2020-08-31 15:40:00,197.67,198.27,197.45,198.09,24989.0,176.2796,176.8147,176.0834,176.6542,24989.0
2020-08-31 15:50:00,198.04,198.22,197.45,197.45,74291.0,176.6096,176.7701,176.0834,176.0834,74291.0
2020-09-01 09:30:00,197.63,197.63,196.18,196.37,25877.0,176.244,176.244,174.9509,175.1203,25877.0
2020-09-01 09:40:00,196.42,197.82,196.1,197.58,8670.0,175.1649,176.4134,174.8795,176.1994,8670.0
2020-09-01 09:50:00,197.65,197.66,197.08,197.24,3686.0,176.2618,176.2707,175.7535,175.8962,3686.0
2020-09-01 10:00:00,197.43,198.34,197.42,197.78,10725.0,176.0656,176.8771,176.0567,176.3777,10725.0
2020-09-01 10:10:00,197.84,198.11,197.81,198.0,5943.0,176.4312,176.672,176.4045,176.5739,5943.0
2020-09-01 10:20:00,198.08,198.54,197.98,198.52,2994.0,176.6453,177.0555,176.5561,177.0376,2994.0
2020-09-01 10:30:00,198.65,198.76,198.38,198.44,8624.0,177.1536,177.2517,176.9128,176.9663,8624.0
2020-09-01 10:40:00,198.43,198.76,198.43,198.58,6706.0,176.9574,177.2517,176.9574,177.0912,6706.0
2020-09-01 10:50:00,198.54,198.66,198.16,198.5,4134.0,177.0555,177.1625,176.7166,177.0198,4134.0
2020-09-01 11:00:00,198.51,198.61,198.33,198.53,3824.0,177.0287,177.1179,176.8682,177.0466,3824.0
2020-09-01 11:10:00,198.63,198.92,198.44,198.83,10389.0,177.1357,177.3944,176.9663,177.3141,10389.0
2020-09-01 11:20:00,198.75,198.91,198.38,198.91,15439.0,177.2428,177.3854,176.9128,177.3854,15439.0
2020-09-01 11:30:00,198.81,199.56,198.81,199.51,21102.0,177.2963,177.9651,177.2963,177.9205,21102.0
2020-09-01 11:40:00,199.52,199.66,199.48,199.56,2844.0,177.9294,178.0543,177.8938,177.9651,2844.0
2020-09-01 11:50:00,199.56,199.65,199.44,199.48,3358.0,177.9651,178.0454,177.8581,177.8938,3358.0
2020-09-01 12:00:00,199.49,199.74,199.44,199.74,3872.0,177.9027,178.1256,177.8581,178.1256,3872.0
2020-09-01 12:10:00,199.69,199.89,199.66,199.79,7869.0,178.081,178.2594,178.0543,178.1702,7869.0
2020-09-01 12:20:00,199.78,200.1,199.78,199.92,6333.0,178.1613,178.4467,178.1613,178.2861,6333.0
2020-09-01 12:30:00,199.99,200.33,199.99,200.11,7848.0,178.3486,178.6518,178.3486,178.4556,7848.0
2020-09-01 12:40:00,200.1,200.37,200.1,200.3,3955.0,178.4467,178.6875,178.4467,178.625,3955.0
2020-09-01 12:50:00,200.33,200.41,200.29,200.32,3504.0,178.6518,178.7231,178.6161,178.6429,3504.0
2020-09-01 13:00:00,200.3,200.39,200.2,200.22,4742.0,178.625,178.7053,178.5358,178.5537,4742.0
2020-09-01 13:10:00,200.13,200.2,200.0,200.0,4768.0,178.4734,178.5358,178.3575,178.3575,4768.0
2020-09-01 13:20:00,199.99,200.04,199.82,199.84,4555.0,178.3486,178.3932,178.197,178.2148,4555.0
2020-09-01 13:30:00,199.85,199.85,199.52,199.72,5212.0,178.2237,178.2237,177.9294,178.1078,5212.0
2020-09-01 13:40:00,199.81,199.82,199.71,199.79,2035.0,178.188,178.197,178.0989,178.1702,2035.0
2020-09-01 13:50:00,199.78,199.84,199.6,199.7,4730.0,178.1613,178.2148,178.0008,178.09,4730.0
2020-09-01 14:00:00,199.65,200.02,199.65,199.95,4919.0,178.0454,178.3753,178.0454,178.3129,4919.0
2020-09-01 14:10:00,199.98,200.13,199.9,200.08,2247.0,178.3397,178.4734,178.2683,178.4288,2247.0
2020-09-01 14:20:00,200.04,200.36,200.04,200.27,3399.0,178.3932,178.6785,178.3932,178.5983,3399.0
2020-09-01 14:30:00,200.37,200.63,200.36,200.62,3400.0,178.6875,178.9193,178.6785,178.9104,3400.0
2020-09-01 14:40:00,200.6,200.76,200.6,200.74,2500.0,178.8926,179.0352,178.8926,179.0174,2500.0
2020-09-01 14:50:00,200.73,200.87,200.44,200.63,10802.0,179.0085,179.1333,178.7499,178.9193,10802.0
2020-09-01 15:00:00,200.59,200.73,200.36,200.43,4372.0,178.8836,179.0085,178.6785,178.741,4372.0
2020-09-01 15:10:00,200.42,200.46,200.07,200.46,7677.0,178.732,178.7677,178.4199,178.7677,7677.0
2020-09-01 15:20:00,200.51,200.8,200.51,200.63,4701.0,178.8123,179.0709,178.8123,178.9193,4701.0
2020-09-01 15:30:00,200.55,200.56,200.23,200.28,9892.0,178.848,178.8569,178.5626,178.6072,9892.0
2020-09-01 15:40:00,200.29,200.7,200.29,200.52,19042.0,178.6161,178.9817,178.6161,178.8212,19042.0
2020-09-01 15:50:00,200.6,201.13,200.5,201.02,43671.0,178.8926,179.3652,178.8034,179.2671,43671.0
2020-09-02 09:30:00,200.59,202.15,200.59,201.69,32894.0,178.8836,180.2748,178.8836,179.8646,32894.0
2020-09-02 09:40:00,201.35,201.39,199.93,200.0,24629.0,179.5614,179.5971,178.2951,178.3575,24629.0
2020-09-02 09:50:00,200.09,201.89,199.99,201.89,6958.0,178.4377,180.043,178.3486,180.043,6958.0
2020-09-02 10:00:00,202.04,202.27,200.66,200.66,7043.0,180.1767,180.3818,178.9461,178.9461,7043.0
2020-09-02 10:10:00,200.7,201.0,200.64,200.82,4479.0,178.9817,179.2493,178.9282,179.0888,4479.0
2020-09-02 10:20:00,200.9,201.08,200.71,200.92,5456.0,179.1601,179.3206,178.9907,179.1779,5456.0
2020-09-02 10:30:00,200.95,201.78,200.95,201.78,7465.0,179.2047,179.9449,179.2047,179.9449,7465.0
2020-09-02 10:40:00,201.99,202.04,201.73,201.73,2869.0,180.1321,180.1767,179.9003,179.9003,2869.0
2020-09-02 10:50:00,201.69,201.88,201.42,201.53,8298.0,179.8646,180.034,179.6238,179.7219,8298.0
2020-09-02 11:00:00,201.65,201.87,201.46,201.63,10359.0,179.8289,180.0251,179.6595,179.8111,10359.0
2020-09-02 11:10:00,201.71,201.84,201.17,201.22,9861.0,179.8824,179.9984,179.4009,179.4455,9861.0
2020-09-02 11:20:00,201.22,201.23,200.8,201.09,8053.0,179.4455,179.4544,179.0709,179.3295,8053.0
2020-09-02 11:30:00,201.12,201.35,201.08,201.29,10582.0,179.3563,179.5614,179.3206,179.5079,10582.0
2020-09-02 11:40:00,201.24,201.57,201.18,201.41,8387.0,179.4633,179.7576,179.4098,179.6149,8387.0
2020-09-02 11:50:00,201.34,201.82,201.28,201.59,8009.0,179.5525,179.9805,179.499,179.7754,8009.0
2020-09-02 12:00:00,201.53,201.65,201.01,201.08,5927.0,179.7219,179.8289,179.2582,179.3206,5927.0
2020-09-02 12:10:00,201.05,201.18,200.89,200.89,14843.0,179.2939,179.4098,179.1512,179.1512,14843.0
2020-09-02 12:20:00,200.93,201.0,200.68,200.77,14910.0,179.1869,179.2493,178.9639,179.0442,14910.0
2020-09-02 12:30:00,200.74,200.78,200.6,200.74,9531.0,179.0174,179.0531,178.8926,179.0174,9531.0
2020-09-02 12:40:00,200.75,200.82,200.47,200.48,7977.0,179.0263,179.0888,178.7766,178.7855,7977.0
2020-09-02 12:50:00,200.48,200.56,200.16,200.36,55444.0,178.7855,178.8569,178.5002,178.6785,55444.0
2020-09-02 13:00:00,200.35,200.44,199.97,200.12,49809.0,178.6696,178.7499,178.3307,178.4645,49809.0
2020-09-02 13:10:00,200.15,200.26,199.95,199.95,17097.0,178.4913,178.5894,178.3129,178.3129,17097.0
2020-09-02 13:20:00,199.91,200.27,199.84,200.16,14980.0,178.2772,178.5983,178.2148,178.5002,14980.0
2020-09-02 13:30:00,200.16,200.44,200.15,200.44,11514.0,178.5002,178.7499,178.4913,178.7499,11514.0
2020-09-02 13:40:00,200.44,200.74,200.44,200.63,10226.0,178.7499,179.0174,178.7499,178.9193,10226.0
2020-09-02 13:50:00,200.7,200.82,200.61,200.74,9772.0,178.9817,179.0888,178.9015,179.0174,9772.0
2020-09-02 14:00:00,200.77,200.82,200.39,200.48,9334.0,179.0442,179.0888,178.7053,178.7855,9334.0
2020-09-02 14:10:00,200.44,200.67,200.23,200.62,11791.0,178.7499,178.955,178.5626,178.9104,11791.0
2020-09-02 14:20:00,200.69,200.99,200.66,200.93,13238.0,178.9728,179.2404,178.9461,179.1869,13238.0
2020-09-02 14:30:00,200.88,201.0,200.55,200.68,6882.0,179.1423,179.2493,178.848,178.9639,6882.0
2020-09-02 14:40:00,200.69,201.0,200.57,200.92,7209.0,178.9728,179.2493,178.8658,179.1779,7209.0
2020-09-02 14:50:00,200.93,201.13,200.88,201.08,13765.0,179.1869,179.3652,179.1423,179.3206,13765.0
2020-09-02 15:00:00,201.03,201.11,200.68,201.01,27250.0,179.276,179.3474,178.9639,179.2582,27250.0
2020-09-02 15:10:00,201.06,201.5,201.06,201.36,31326.0,179.3028,179.6952,179.3028,179.5703,31326.0
2020-09-02 15:20:00,201.41,201.53,201.18,201.26,27962.0,179.6149,179.7219,179.4098,179.4811,27962.0
2020-09-02 15:30:00,201.21,201.91,201.16,201.88,34920.0,179.4366,180.0608,179.392,180.034,34920.0
2020-09-02 15:40:00,201.91,202.58,201.85,202.56,32478.0,180.0608,180.6583,180.0073,180.6405,32478.0
2020-09-02 15:50:00,202.53,202.67,201.77,201.95,87657.0,180.6137,180.7386,179.936,180.0965,87657.0
2020-09-03 09:30:00,202.68,202.68,201.26,201.72,22128.0,180.7475,180.7475,179.4811,179.8914,22128.0
2020-09-03 09:40:00,201.66,201.68,200.47,200.83,5452.0,179.8379,179.8557,178.7766,179.0977,5452.0
2020-09-03 09:50:00,200.81,201.5,200.16,200.2,11438.0,179.0798,179.6952,178.5002,178.5358,11438.0
2020-09-03 10:00:00,200.13,200.23,198.93,199.0,10928.0,178.4734,178.5626,177.4033,177.4657,10928.0
2020-09-03 10:10:00,199.0,199.84,199.0,199.23,9050.0,177.4657,178.2148,177.4657,177.6708,9050.0
2020-09-03 10:20:00,199.17,199.17,197.77,198.03,20747.0,177.6173,177.6173,176.3688,176.6007,20747.0
2020-09-03 10:30:00,198.14,198.63,197.86,198.03,14286.0,176.6988,177.1357,176.4491,176.6007,14286.0
2020-09-03 10:40:00,198.16,198.58,198.0,198.01,22173.0,176.7166,177.0912,176.5739,176.5828,22173.0
2020-09-03 10:50:00,198.08,198.4,197.98,197.98,14074.0,176.6453,176.9306,176.5561,176.5561,14074.0
2020-09-03 11:00:00,197.98,198.04,196.41,196.52,13736.0,176.5561,176.6096,175.156,175.2541,13736.0
2020-09-03 11:10:00,196.72,196.85,194.6,194.64,9404.0,175.4324,175.5484,173.5418,173.5775,9404.0
2020-09-03 11:20:00,194.63,195.79,194.63,195.45,19065.0,173.5686,174.6031,173.5686,174.2999,19065.0
2020-09-03 11:30:00,195.46,196.43,195.44,196.43,3945.0,174.3088,175.1738,174.2909,175.1738,3945.0
2020-09-03 11:40:00,196.38,197.28,196.38,197.09,6622.0,175.1292,175.9318,175.1292,175.7624,6622.0
2020-09-03 11:50:00,197.03,197.33,196.66,196.75,3732.0,175.7089,175.9764,175.3789,175.4592,3732.0
2020-09-03 12:00:00,196.77,197.22,196.47,197.15,3033.0,175.477,175.8783,175.2095,175.8159,3033.0
2020-09-03 12:10:00,197.35,197.47,197.13,197.36,3674.0,175.9943,176.1013,175.7981,176.0032,3674.0
2020-09-03 12:20:00,197.21,197.21,196.85,196.85,2850.0,175.8694,175.8694,175.5484,175.5484,2850.0
2020-09-03 12:30:00,196.78,196.85,195.38,195.78,39100.0,175.4859,175.5484,174.2374,174.5941,39100.0
2020-09-03 12:40:00,195.78,195.81,194.96,194.97,4390.0,174.5941,174.6209,173.8629,173.8718,4390.0
2020-09-03 12:50:00,194.81,195.14,194.59,194.77,8869.0,173.7291,174.0234,173.5329,173.6934,8869.0
2020-09-03 13:00:00,194.59,194.69,193.91,194.69,6648.0,173.5329,173.6221,172.9265,173.6221,6648.0
2020-09-03 13:10:00,194.72,195.25,194.55,194.56,2974.0,173.6489,174.1215,173.4972,173.5062,2974.0
2020-09-03 13:20:00,194.63,195.24,194.42,195.24,4844.0,173.5686,174.1126,173.3813,174.1126,4844.0
2020-09-03 13:30:00,194.91,194.91,194.18,194.29,5192.0,173.8183,173.8183,173.1673,173.2654,5192.0
2020-09-03 13:40:00,194.27,194.49,194.08,194.25,7725.0,173.2475,173.4437,173.0781,173.2297,7725.0
2020-09-03 13:50:00,194.16,194.79,194.15,194.65,4661.0,173.1495,173.7113,173.1405,173.5864,4661.0
2020-09-03 14:00:00,194.58,194.76,194.4,194.61,3141.0,173.524,173.6845,173.3635,173.5508,3141.0
2020-09-03 14:10:00,194.78,195.16,194.48,194.78,2988.0,173.7024,174.0412,173.4348,173.7024,2988.0
2020-09-03 14:20:00,194.63,194.8,194.45,194.68,3860.0,173.5686,173.7202,173.4081,173.6132,3860.0
2020-09-03 14:30:00,194.69,195.49,194.68,195.37,4846.0,173.6221,174.3355,173.6132,174.2285,4846.0
2020-09-03 14:40:00,195.25,195.25,194.63,194.63,6069.0,174.1215,174.1215,173.5686,173.5686,6069.0
2020-09-03 14:50:00,194.81,194.91,194.06,194.1,12838.0,173.7291,173.8183,173.0603,173.0959,12838.0
2020-09-03 15:00:00,194.15,194.31,193.79,194.27,6263.0,173.1405,173.2832,172.8195,173.2475,6263.0
2020-09-03 15:10:00,194.29,194.51,194.05,194.34,6551.0,173.2654,173.4616,173.0514,173.31,6551.0
2020-09-03 15:20:00,194.21,194.45,194.03,194.12,6716.0,173.194,173.4081,173.0335,173.1138,6716.0
2020-09-03 15:30:00,194.13,194.67,193.55,194.36,17052.0,173.1227,173.6043,172.6055,173.3278,17052.0
2020-09-03 15:40:00,194.38,194.49,193.66,193.66,23508.0,173.3456,173.4437,172.7036,172.7036,23508.0
2020-09-03 15:50:00,193.55,194.96,193.22,194.63,80111.0,172.6055,173.8629,172.3112,173.5686,80111.0
2020-09-04 09:30:00,196.92,197.14,195.86,196.27,29697.0,175.6108,175.807,174.6655,175.0311,29697.0
2020-09-04 09:40:00,196.17,197.46,196.17,196.8,9674.0,174.9419,176.0923,174.9419,175.5038,9674.0
2020-09-04 09:50:00,196.69,197.17,196.54,196.74,10577.0,175.4057,175.8337,175.2719,175.4503,10577.0
2020-09-04 10:00:00,196.74,197.48,196.67,197.07,24287.0,175.4503,176.1102,175.3878,175.7446,24287.0
2020-09-04 10:10:00,197.0,197.09,195.47,195.47,11488.0,175.6821,175.7624,174.3177,174.3177,11488.0
2020-09-04 10:20:00,195.59,195.99,194.87,194.87,12246.0,174.4247,174.7814,173.7826,173.7826,12246.0
2020-09-04 10:30:00,194.91,195.36,193.47,194.63,11490.0,173.8183,174.2196,172.5341,173.5686,11490.0
2020-09-04 10:40:00,194.73,194.8,193.65,194.5,8660.0,173.6578,173.7202,172.6946,173.4527,8660.0
2020-09-04 10:50:00,194.32,194.35,193.55,193.97,10767.0,173.2921,173.3189,172.6055,172.98,10767.0
2020-09-04 11:00:00,193.86,194.15,193.47,193.56,5432.0,172.8819,173.1405,172.5341,172.6144,5432.0
2020-09-04 11:10:00,193.75,194.16,193.55,193.58,14833.0,172.7838,173.1495,172.6055,172.6322,14833.0
2020-09-04 11:20:00,193.92,194.03,192.06,192.64,31069.0,172.9354,173.0335,171.2767,171.7939,31069.0
2020-09-04 11:30:00,193.68,193.76,193.14,193.15,4203.0,172.7214,172.7927,172.2398,172.2487,4203.0
2020-09-04 11:40:00,193.0,193.3,192.55,192.59,6553.0,172.115,172.3825,171.7137,171.7493,6553.0
2020-09-04 11:50:00,192.61,193.63,192.49,193.41,10271.0,171.7672,172.6768,171.6602,172.4806,10271.0
2020-09-04 12:00:00,193.37,193.83,193.35,193.36,8852.0,172.4449,172.8552,172.4271,172.436,8852.0
2020-09-04 12:10:00,193.46,193.64,193.0,193.15,9550.0,172.5252,172.6857,172.115,172.2487,9550.0
2020-09-04 12:20:00,193.23,194.13,193.07,194.06,10571.0,172.3201,173.1227,172.1774,173.0603,10571.0
2020-09-04 12:30:00,194.12,194.72,194.04,194.6,10914.0,173.1138,173.6489,173.0424,173.5418,10914.0
2020-09-04 12:40:00,194.75,195.46,194.64,195.34,16111.0,173.6756,174.3088,173.5775,174.2018,16111.0
2020-09-04 12:50:00,195.19,195.78,195.13,195.65,8821.0,174.068,174.5941,174.0145,174.4782,8821.0
2020-09-04 13:00:00,195.58,195.64,195.24,195.64,8277.0,174.4158,174.4693,174.1126,174.4693,8277.0
2020-09-04 13:10:00,195.67,195.7,195.31,195.34,8899.0,174.496,174.5228,174.175,174.2018,8899.0
2020-09-04 13:20:00,195.34,195.97,195.34,195.52,10435.0,174.2018,174.7636,174.2018,174.3623,10435.0
2020-09-04 13:30:00,195.39,195.39,194.2,194.49,5700.0,174.2463,174.2463,173.1851,173.4437,5700.0
2020-09-04 13:40:00,194.49,194.56,194.0,194.44,5257.0,173.4437,173.5062,173.0068,173.3992,5257.0
2020-09-04 13:50:00,194.39,194.83,194.13,194.61,4317.0,173.3546,173.7469,173.1227,173.5508,4317.0
2020-09-04 14:00:00,194.62,194.72,194.24,194.32,5707.0,173.5597,173.6489,173.2208,173.2921,5707.0
2020-09-04 14:10:00,194.26,194.57,194.01,194.32,10349.0,173.2386,173.5151,173.0157,173.2921,10349.0
2020-09-04 14:20:00,194.3,195.0,194.2,194.92,8127.0,173.2743,173.8986,173.1851,173.8272,8127.0
2020-09-04 14:30:00,194.94,195.34,194.81,195.34,8014.0,173.845,174.2018,173.7291,174.2018,8014.0
2020-09-04 14:40:00,195.33,196.46,195.31,196.21,26668.0,174.1928,175.2006,174.175,174.9776,26668.0
2020-09-04 14:50:00,196.14,196.36,195.78,196.33,8452.0,174.9152,175.1114,174.5941,175.0846,8452.0
2020-09-04 15:00:00,196.27,196.3,195.61,195.67,10741.0,175.0311,175.0579,174.4425,174.496,10741.0
2020-09-04 15:10:00,195.68,196.11,195.29,196.0,11861.0,174.505,174.8884,174.1572,174.7903,11861.0
2020-09-04 15:20:00,196.03,196.06,195.45,195.46,11741.0,174.8171,174.8438,174.2999,174.3088,11741.0
2020-09-04 15:30:00,195.4,195.62,194.4,194.61,19262.0,174.2553,174.4515,173.3635,173.5508,19262.0
2020-09-04 15:40:00,194.57,194.95,193.61,193.87,27176.0,173.5151,173.854,172.659,172.8908,27176.0
2020-09-04 15:50:00,193.66,194.67,193.66,193.9,83193.0,172.7036,173.6043,172.7036,172.9176,83193.0
2020-09-08 09:30:00,192.83,193.47,192.07,192.46,34582.0,171.9634,172.5341,171.2856,171.6334,34582.0
2020-09-08 09:40:00,192.42,192.46,189.51,189.52,40306.0,171.5977,171.6334,169.0026,169.0116,40306.0
2020-09-08 09:50:00,189.7,191.3,189.65,191.22,23968.0,169.1721,170.5989,169.1275,170.5276,23968.0
2020-09-08 10:00:00,191.15,191.37,190.05,190.96,15023.0,170.4652,170.6614,169.4842,170.2957,15023.0
2020-09-08 10:10:00,191.25,191.97,191.02,191.65,13825.0,170.5543,171.1964,170.3492,170.9111,13825.0
2020-09-08 10:20:00,191.62,192.02,191.18,191.77,10483.0,170.8843,171.241,170.4919,171.0181,10483.0
2020-09-08 10:30:00,191.74,192.44,191.56,192.3,6963.0,170.9913,171.6156,170.8308,171.4907,6963.0
2020-09-08 10:40:00,192.34,192.34,190.99,191.08,7590.0,171.5264,171.5264,170.3225,170.4027,7590.0
2020-09-08 10:50:00,190.61,191.46,190.59,191.03,9438.0,169.9836,170.7416,169.9658,170.3582,9438.0
2020-09-08 11:00:00,190.91,191.89,190.76,191.86,8250.0,170.2511,171.1251,170.1174,171.0983,8250.0
2020-09-08 11:10:00,191.78,191.78,191.3,191.75,5456.0,171.027,171.027,170.5989,171.0002,5456.0
2020-09-08 11:20:00,191.74,191.9,191.22,191.42,7355.0,170.9913,171.134,170.5276,170.706,7355.0
2020-09-08 11:30:00,191.39,191.39,190.87,191.04,15219.0,170.6792,170.6792,170.2155,170.3671,15219.0
2020-09-08 11:40:00,191.09,191.13,190.47,190.94,6812.0,170.4117,170.4473,169.8588,170.2779,6812.0
2020-09-08 11:50:00,190.96,191.17,190.66,190.96,5489.0,170.2957,170.483,170.0282,170.2957,5489.0
2020-09-08 12:00:00,190.84,191.56,190.78,191.55,8148.0,170.1887,170.8308,170.1352,170.8219,8148.0
2020-09-08 12:10:00,191.53,191.92,191.52,191.92,7231.0,170.804,171.1518,170.7951,171.1518,7231.0
2020-09-08 12:20:00,191.9,192.38,191.87,191.96,14816.0,171.134,171.5621,171.1073,171.1875,14816.0
2020-09-08 12:30:00,191.94,192.26,191.79,191.99,7031.0,171.1697,171.4551,171.0359,171.2143,7031.0
2020-09-08 12:40:00,192.04,192.44,191.93,192.44,3950.0,171.2589,171.6156,171.1608,171.6156,3950.0
2020-09-08 12:50:00,192.41,192.67,192.41,192.53,6320.0,171.5888,171.8207,171.5888,171.6958,6320.0
2020-09-08 13:00:00,192.61,192.7,192.28,192.28,7748.0,171.7672,171.8474,171.4729,171.4729,7748.0
2020-09-08 13:10:00,192.37,192.66,192.16,192.6,13484.0,171.5532,171.8118,171.3659,171.7583,13484.0
2020-09-08 13:20:00,192.64,192.94,192.55,192.71,7620.0,171.7939,172.0615,171.7137,171.8564,7620.0
2020-09-08 13:30:00,192.64,192.72,192.39,192.68,6640.0,171.7939,171.8653,171.571,171.8296,6640.0
2020-09-08 13:40:00,192.71,192.9,192.69,192.9,5869.0,171.8564,172.0258,171.8385,172.0258,5869.0
2020-09-08 13:50:00,192.89,193.03,192.62,192.65,8509.0,172.0169,172.1417,171.7761,171.8029,8509.0
2020-09-08 14:00:00,192.66,192.8,192.51,192.67,5106.0,171.8118,171.9366,171.678,171.8207,5106.0
2020-09-08 14:10:00,192.73,192.76,192.3,192.5,9829.0,171.8742,171.9009,171.4907,171.6691,9829.0
2020-09-08 14:20:00,192.49,192.51,192.18,192.28,6937.0,171.6602,171.678,171.3837,171.4729,6937.0
2020-09-08 14:30:00,192.26,192.26,191.38,191.45,8065.0,171.4551,171.4551,170.6703,170.7327,8065.0
2020-09-08 14:40:00,191.49,191.5,190.88,191.24,16628.0,170.7684,170.7773,170.2244,170.5454,16628.0
2020-09-08 14:50:00,191.22,191.74,190.85,191.66,8160.0,170.5276,170.9913,170.1976,170.92,8160.0
2020-09-08 15:00:00,191.66,191.72,190.69,191.02,9639.0,170.92,170.9735,170.0549,170.3492,9639.0
2020-09-08 15:10:00,191.05,191.82,191.04,191.66,23253.0,170.376,171.0627,170.3671,170.92,23253.0
2020-09-08 15:20:00,191.59,191.88,191.4,191.86,12751.0,170.8576,171.1162,170.6881,171.0983,12751.0
2020-09-08 15:30:00,191.8,192.19,191.26,191.72,14131.0,171.0448,171.3926,170.5633,170.9735,14131.0
2020-09-08 15:40:00,191.76,192.25,191.56,191.83,34637.0,171.0092,171.4461,170.8308,171.0716,34637.0
2020-09-08 15:50:00,191.76,191.76,190.73,191.01,99769.0,171.0092,171.0092,170.0906,170.3403,99769.0
2020-09-09 09:30:00,192.53,194.34,192.22,193.59,28437.0,171.6958,173.31,171.4194,172.6411,28437.0
2020-09-09 09:40:00,193.69,194.57,193.69,193.87,21175.0,172.7303,173.5151,172.7303,172.8908,21175.0
2020-09-09 09:50:00,194.03,194.93,194.0,194.83,23249.0,173.0335,173.8361,173.0068,173.7469,23249.0
2020-09-09 10:00:00,194.97,195.44,194.43,195.07,20264.0,173.8718,174.2909,173.3902,173.961,20264.0
2020-09-09 10:10:00,195.1,196.24,195.09,196.03,62411.0,173.9877,175.0044,173.9788,174.8171,62411.0
2020-09-09 10:20:00,195.97,196.16,195.18,195.18,70182.0,174.7636,174.933,174.0591,174.0591,70182.0
2020-09-09 10:30:00,195.12,195.38,194.89,195.02,53067.0,174.0056,174.2374,173.8005,173.9164,53067.0
2020-09-09 10:40:00,195.07,195.24,194.71,194.78,20014.0,173.961,174.1126,173.6399,173.7024,20014.0
2020-09-09 10:50:00,194.79,194.8,193.79,194.02,55185.0,173.7113,173.7202,172.8195,173.0246,55185.0
2020-09-09 11:00:00,194.03,194.77,194.0,194.42,34071.0,173.0335,173.6934,173.0068,173.3813,34071.0
2020-09-09 11:10:00,194.32,194.74,194.23,194.74,11487.0,173.2921,173.6667,173.2119,173.6667,11487.0
2020-09-09 11:20:00,194.75,194.84,194.56,194.77,18427.0,173.6756,173.7559,173.5062,173.6934,18427.0
2020-09-09 11:30:00,194.81,194.95,194.73,194.85,17772.0,173.7291,173.854,173.6578,173.7648,17772.0
2020-09-09 11:40:00,194.83,195.18,194.76,194.85,77614.0,173.7469,174.0591,173.6845,173.7648,77614.0
2020-09-09 11:50:00,194.86,195.11,194.81,194.9,107665.0,173.7737,173.9966,173.7291,173.8094,107665.0
2020-09-09 12:00:00,194.9,195.12,194.77,194.95,9402.0,173.8094,174.0056,173.6934,173.854,9402.0
2020-09-09 12:10:00,194.9,195.12,194.9,195.06,11568.0,173.8094,174.0056,173.8094,173.9521,11568.0
2020-09-09 12:20:00,195.02,195.05,194.57,194.57,12862.0,173.9164,173.9431,173.5151,173.5151,12862.0
2020-09-09 12:30:00,194.62,194.77,194.57,194.73,13127.0,173.5597,173.6934,173.5151,173.6578,13127.0
2020-09-09 12:40:00,194.7,194.83,194.52,194.61,14845.0,173.631,173.7469,173.4705,173.5508,14845.0
2020-09-09 12:50:00,194.62,194.67,194.08,194.54,22412.0,173.5597,173.6043,173.0781,173.4883,22412.0
2020-09-09 13:00:00,194.57,195.53,194.57,195.53,7127.0,173.5151,174.3712,173.5151,174.3712,7127.0
2020-09-09 13:10:00,195.51,195.88,195.46,195.88,5177.0,174.3534,174.6833,174.3088,174.6833,5177.0
2020-09-09 13:20:00,195.83,196.04,195.82,195.95,4544.0,174.6387,174.826,174.6298,174.7457,4544.0
2020-09-09 13:30:00,195.95,196.41,195.95,196.35,6412.0,174.7457,175.156,174.7457,175.1025,6412.0
2020-09-09 13:40:00,196.31,196.33,195.96,196.17,3812.0,175.0668,175.0846,174.7547,174.9419,3812.0
2020-09-09 13:50:00,196.14,196.2,195.97,196.06,3708.0,174.9152,174.9687,174.7636,174.8438,3708.0
2020-09-09 14:00:00,196.19,196.22,195.75,196.17,6081.0,174.9598,174.9865,174.5674,174.9419,6081.0
2020-09-09 14:10:00,196.18,196.24,195.84,195.99,2640.0,174.9509,175.0044,174.6477,174.7814,2640.0
2020-09-09 14:20:00,196.07,196.07,195.65,195.77,4642.0,174.8528,174.8528,174.4782,174.5852,4642.0
2020-09-09 14:30:00,195.8,196.26,195.8,196.19,4761.0,174.612,175.0222,174.612,174.9598,4761.0
2020-09-09 14:40:00,196.12,196.21,195.99,196.16,7808.0,174.8974,174.9776,174.7814,174.933,7808.0
2020-09-09 14:50:00,196.18,196.44,196.13,196.3,6210.0,174.9509,175.1827,174.9063,175.0579,6210.0
2020-09-09 15:00:00,196.24,196.61,196.24,196.61,4713.0,175.0044,175.3343,175.0044,175.3343,4713.0
2020-09-09 15:10:00,196.55,196.72,196.44,196.72,11512.0,175.2808,175.4324,175.1827,175.4324,11512.0
2020-09-09 15:20:00,196.81,196.9,196.46,196.6,6795.0,175.5127,175.5929,175.2006,175.3254,6795.0
2020-09-09 15:30:00,196.56,196.64,196.0,196.13,11284.0,175.2897,175.3611,174.7903,174.9063,11284.0
2020-09-09 15:40:00,196.1,196.18,195.7,196.15,16703.0,174.8795,174.9509,174.5228,174.9241,16703.0
2020-09-09 15:50:00,196.02,196.07,195.06,195.15,54467.0,174.8082,174.8528,173.9521,174.0323,54467.0
2020-09-10 09:30:00,195.56,195.85,194.55,194.55,12451.0,174.398,174.6566,173.4972,173.4972,12451.0
2020-09-10 09:40:00,195.39,195.91,195.11,195.11,7640.0,174.2463,174.7101,173.9966,173.9966,7640.0
2020-09-10 09:50:00,195.19,195.96,194.92,195.36,6400.0,174.068,174.7547,173.8272,174.2196,6400.0
2020-09-10 10:00:00,195.18,195.88,195.18,195.7,5936.0,174.0591,174.6833,174.0591,174.5228,5936.0
2020-09-10 10:10:00,195.62,195.62,194.98,195.41,5789.0,174.4515,174.4515,173.8807,174.2642,5789.0
2020-09-10 10:20:00,195.26,195.3,194.37,194.37,8926.0,174.1304,174.1661,173.3367,173.3367,8926.0
2020-09-10 10:30:00,194.44,195.03,194.44,194.82,5489.0,173.3992,173.9253,173.3992,173.738,5489.0
2020-09-10 10:40:00,194.78,194.95,193.36,194.09,15097.0,173.7024,173.854,172.436,173.087,15097.0
2020-09-10 10:50:00,194.09,194.62,193.87,193.93,9533.0,173.087,173.5597,172.8908,172.9443,9533.0
2020-09-10 11:00:00,193.86,194.74,193.86,194.47,3691.0,172.8819,173.6667,172.8819,173.4259,3691.0
2020-09-10 11:10:00,194.35,194.81,193.97,194.55,6901.0,173.3189,173.7291,172.98,173.4972,6901.0
2020-09-10 11:20:00,194.63,194.88,194.58,194.73,5495.0,173.5686,173.7915,173.524,173.6578,5495.0
2020-09-10 11:30:00,194.64,194.78,194.43,194.78,2165.0,173.5775,173.7024,173.3902,173.7024,2165.0
2020-09-10 11:40:00,194.57,194.66,194.33,194.46,4125.0,173.5151,173.5953,173.3011,173.417,4125.0
2020-09-10 11:50:00,194.6,194.65,193.92,193.92,4212.0,173.5418,173.5864,172.9354,172.9354,4212.0
2020-09-10 12:00:00,193.91,194.24,193.66,194.03,6773.0,172.9265,173.2208,172.7036,173.0335,6773.0
2020-09-10 12:10:00,194.05,194.26,193.86,194.09,3993.0,173.0514,173.2386,172.8819,173.087,3993.0
2020-09-10 12:20:00,193.99,194.01,193.73,193.95,2591.0,172.9978,173.0157,172.766,172.9622,2591.0
2020-09-10 12:30:00,193.9,194.05,193.25,193.25,6407.0,172.9176,173.0514,172.3379,172.3379,6407.0
2020-09-10 12:40:00,193.38,193.45,193.19,193.29,3761.0,172.4539,172.5163,172.2844,172.3736,3761.0
2020-09-10 12:50:00,193.5,193.96,193.49,193.93,3001.0,172.5609,172.9711,172.552,172.9443,3001.0
2020-09-10 13:00:00,193.96,194.12,193.9,193.98,2200.0,172.9711,173.1138,172.9176,172.9889,2200.0
2020-09-10 13:10:00,194.1,194.43,194.03,194.38,4405.0,173.0959,173.3902,173.0335,173.3456,4405.0
2020-09-10 13:20:00,194.5,194.5,193.81,193.81,6414.0,173.4527,173.4527,172.8373,172.8373,6414.0
2020-09-10 13:30:00,193.81,194.19,193.71,193.74,6999.0,172.8373,173.1762,172.7481,172.7749,6999.0
2020-09-10 13:40:00,193.56,193.74,193.45,193.47,3339.0,172.6144,172.7749,172.5163,172.5341,3339.0
2020-09-10 13:50:00,193.61,193.66,193.41,193.51,4581.0,172.659,172.7036,172.4806,172.5698,4581.0
2020-09-10 14:00:00,193.51,194.04,193.38,193.41,20036.0,172.5698,173.0424,172.4539,172.4806,20036.0
2020-09-10 14:10:00,193.46,193.46,192.73,192.75,5540.0,172.5252,172.5252,171.8742,171.892,5540.0
2020-09-10 14:20:00,192.72,192.78,191.29,191.29,12783.0,171.8653,171.9188,170.59,170.59,12783.0
2020-09-10 14:30:00,191.52,192.06,191.37,192.01,8607.0,170.7951,171.2767,170.6614,171.2321,8607.0
2020-09-10 14:40:00,192.05,192.29,191.62,191.91,16622.0,171.2678,171.4818,170.8843,171.1429,16622.0
2020-09-10 14:50:00,191.86,192.4,191.74,192.3,16704.0,171.0983,171.5799,170.9913,171.4907,16704.0
2020-09-10 15:00:00,192.4,192.4,191.84,191.84,45001.0,171.5799,171.5799,171.0805,171.0805,45001.0
2020-09-10 15:10:00,191.83,192.18,191.52,191.59,17170.0,171.0716,171.3837,170.7951,170.8576,17170.0
2020-09-10 15:20:00,191.65,192.01,191.27,191.97,9020.0,170.9111,171.2321,170.5722,171.1964,9020.0
2020-09-10 15:30:00,191.85,192.25,191.71,192.21,13018.0,171.0894,171.4461,170.9646,171.4105,13018.0
2020-09-10 15:40:00,192.19,192.82,191.89,192.0,24615.0,171.3926,171.9545,171.1251,171.2232,24615.0
2020-09-10 15:50:00,192.1,192.91,191.79,191.94,80484.0,171.3124,172.0347,171.0359,171.1697,80484.0
2020-09-11 09:30:00,192.69,193.57,192.36,193.57,12409.0,171.8385,172.6233,171.5442,172.6233,12409.0
2020-09-11 09:40:00,193.64,194.37,193.35,194.37,8811.0,172.6857,173.3367,172.4271,173.3367,8811.0
2020-09-11 09:50:00,194.4,195.34,194.32,194.34,18021.0,173.3635,174.2018,173.2921,173.31,18021.0
2020-09-11 10:00:00,194.28,195.34,194.27,195.11,19057.0,173.2565,174.2018,173.2475,173.9966,19057.0
2020-09-11 10:10:00,194.93,195.53,194.57,195.01,8513.0,173.8361,174.3712,173.5151,173.9075,8513.0
2020-09-11 10:20:00,195.11,195.37,194.81,195.1,5617.0,173.9966,174.2285,173.7291,173.9877,5617.0
2020-09-11 10:30:00,195.2,195.3,194.7,195.28,4512.0,174.0769,174.1661,173.631,174.1483,4512.0
2020-09-11 10:40:00,195.21,195.92,195.12,195.55,20367.0,174.0858,174.719,174.0056,174.389,20367.0
2020-09-11 10:50:00,195.46,195.55,195.0,195.05,15904.0,174.3088,174.389,173.8986,173.9431,15904.0
2020-09-11 11:00:00,195.02,195.91,194.96,195.88,11200.0,173.9164,174.7101,173.8629,174.6833,11200.0
2020-09-11 11:10:00,195.87,196.23,195.52,196.23,56386.0,174.6744,174.9955,174.3623,174.9955,56386.0
2020-09-11 11:20:00,196.15,196.15,195.55,195.87,17252.0,174.9241,174.9241,174.389,174.6744,17252.0
2020-09-11 11:30:00,195.83,195.83,195.33,195.48,6178.0,174.6387,174.6387,174.1928,174.3266,6178.0
2020-09-11 11:40:00,195.37,195.58,195.22,195.22,4734.0,174.2285,174.4158,174.0947,174.0947,4734.0
2020-09-11 11:50:00,195.38,195.94,195.2,195.78,7497.0,174.2374,174.7368,174.0769,174.5941,7497.0
2020-09-11 12:00:00,195.73,196.21,195.63,196.14,5787.0,174.5496,174.9776,174.4604,174.9152,5787.0
2020-09-11 12:10:00,196.03,196.34,195.95,196.18,6153.0,174.8171,175.0935,174.7457,174.9509,6153.0
2020-09-11 12:20:00,196.3,196.44,196.12,196.12,5931.0,175.0579,175.1827,174.8974,174.8974,5931.0
2020-09-11 12:30:00,196.09,196.09,195.77,195.94,6520.0,174.8706,174.8706,174.5852,174.7368,6520.0
2020-09-11 12:40:00,195.88,195.91,195.57,195.73,5314.0,174.6833,174.7101,174.4069,174.5496,5314.0
2020-09-11 12:50:00,195.72,196.12,195.57,195.61,15034.0,174.5406,174.8974,174.4069,174.4425,15034.0
2020-09-11 13:00:00,195.6,195.65,195.17,195.19,9171.0,174.4336,174.4782,174.0502,174.068,9171.0
2020-09-11 13:10:00,195.13,195.28,194.84,195.02,6684.0,174.0145,174.1483,173.7559,173.9164,6684.0
2020-09-11 13:20:00,195.05,195.17,194.8,194.98,2778.0,173.9431,174.0502,173.7202,173.8807,2778.0
2020-09-11 13:30:00,194.94,194.94,194.39,194.83,10850.0,173.845,173.845,173.3546,173.7469,10850.0
2020-09-11 13:40:00,194.71,194.95,194.6,194.79,3447.0,173.6399,173.854,173.5418,173.7113,3447.0
2020-09-11 13:50:00,194.68,195.05,194.47,194.58,28049.0,173.6132,173.9431,173.4259,173.524,28049.0
2020-09-11 14:00:00,194.53,194.86,194.38,194.85,5826.0,173.4794,173.7737,173.3456,173.7648,5826.0
2020-09-11 14:10:00,194.78,195.17,194.73,195.12,3853.0,173.7024,174.0502,173.6578,174.0056,3853.0
2020-09-11 14:20:00,195.06,195.31,194.77,195.05,5945.0,173.9521,174.175,173.6934,173.9431,5945.0
2020-09-11 14:30:00,194.99,195.85,194.94,195.62,6989.0,173.8896,174.6566,173.845,174.4515,6989.0
2020-09-11 14:40:00,195.57,195.82,195.34,195.34,7624.0,174.4069,174.6298,174.2018,174.2018,7624.0
2020-09-11 14:50:00,195.47,195.86,195.36,195.69,6531.0,174.3177,174.6655,174.2196,174.5139,6531.0
2020-09-11 15:00:00,195.71,195.71,195.15,195.26,8348.0,174.5317,174.5317,174.0323,174.1304,8348.0
2020-09-11 15:10:00,195.21,195.59,195.02,195.49,11030.0,174.0858,174.4247,173.9164,174.3355,11030.0
2020-09-11 15:20:00,195.51,196.14,195.42,195.96,6717.0,174.3534,174.9152,174.2731,174.7547,6717.0
2020-09-11 15:30:00,196.1,196.14,195.61,195.68,5505.0,174.8795,174.9152,174.4425,174.505,5505.0
2020-09-11 15:40:00,195.72,196.08,195.48,195.82,17969.0,174.5406,174.8617,174.3266,174.6298,17969.0
2020-09-11 15:50:00,195.82,196.12,195.38,195.46,60502.0,174.6298,174.8974,174.2374,174.3088,60502.0
2020-09-14 09:30:00,197.16,197.25,196.23,196.25,22689.0,175.8248,175.9051,174.9955,175.0133,22689.0
2020-09-14 09:40:00,196.19,197.25,196.15,197.24,11235.0,174.9598,175.9051,174.9241,175.8962,11235.0
2020-09-14 09:50:00,197.34,198.13,197.34,197.97,9574.0,175.9853,176.6898,175.9853,176.5472,9574.0
2020-09-14 10:00:00,198.08,198.81,198.08,198.69,18058.0,176.6453,177.2963,176.6453,177.1892,18058.0
2020-09-14 10:10:00,198.68,198.68,197.93,198.39,13179.0,177.1803,177.1803,176.5115,176.9217,13179.0
2020-09-14 10:20:00,198.37,198.6,198.2,198.2,9496.0,176.9039,177.109,176.7523,176.7523,9496.0
2020-09-14 10:30:00,198.25,198.25,197.46,197.5,14131.0,176.7969,176.7969,176.0923,176.128,14131.0
2020-09-14 10:40:00,197.5,197.76,197.48,197.76,15599.0,176.128,176.3599,176.1102,176.3599,15599.0
2020-09-14 10:50:00,197.8,197.91,197.29,197.32,19388.0,176.3956,176.4937,175.9407,175.9675,19388.0
2020-09-14 11:00:00,197.31,197.6,197.19,197.19,18075.0,175.9586,176.2172,175.8516,175.8516,18075.0
2020-09-14 11:10:00,197.25,197.51,197.08,197.24,10605.0,175.9051,176.1369,175.7535,175.8962,10605.0
2020-09-14 11:20:00,197.12,197.67,197.12,197.59,13130.0,175.7891,176.2796,175.7891,176.2083,13130.0
2020-09-14 11:30:00,197.66,197.91,197.48,197.91,13271.0,176.2707,176.4937,176.1102,176.4937,13271.0
2020-09-14 11:40:00,197.88,197.99,197.66,197.75,6327.0,176.4669,176.565,176.2707,176.351,6327.0
2020-09-14 11:50:00,197.74,197.92,197.71,197.78,4656.0,176.342,176.5026,176.3153,176.3777,4656.0
2020-09-14 12:00:00,197.75,197.94,197.7,197.86,4041.0,176.351,176.5204,176.3064,176.4491,4041.0
2020-09-14 12:10:00,197.81,198.33,197.75,198.2,5946.0,176.4045,176.8682,176.351,176.7523,5946.0
2020-09-14 12:20:00,198.16,198.51,198.16,198.49,4900.0,176.7166,177.0287,176.7166,177.0109,4900.0
2020-09-14 12:30:00,198.54,198.61,198.43,198.44,4628.0,177.0555,177.1179,176.9574,176.9663,4628.0
2020-09-14 12:40:00,198.53,198.66,198.2,198.2,6355.0,177.0466,177.1625,176.7523,176.7523,6355.0
2020-09-14 12:50:00,198.19,198.36,198.16,198.36,4359.0,176.7434,176.895,176.7166,176.895,4359.0
2020-09-14 13:00:00,198.37,198.68,198.24,198.32,4006.0,176.9039,177.1803,176.7879,176.8593,4006.0
2020-09-14 13:10:00,198.27,198.39,197.95,197.99,7488.0,176.8147,176.9217,176.5293,176.565,7488.0
2020-09-14 13:20:00,197.98,198.32,197.95,198.24,8201.0,176.5561,176.8593,176.5293,176.7879,8201.0
2020-09-14 13:30:00,198.29,198.34,198.16,198.27,10634.0,176.8325,176.8771,176.7166,176.8147,10634.0
2020-09-14 13:40:00,198.32,198.34,198.13,198.18,5716.0,176.8593,176.8771,176.6898,176.7344,5716.0
2020-09-14 13:50:00,198.2,198.31,198.12,198.28,3742.0,176.7523,176.8504,176.6809,176.8236,3742.0
2020-09-14 14:00:00,198.24,198.36,198.21,198.27,4850.0,176.7879,176.895,176.7612,176.8147,4850.0
2020-09-14 14:10:00,198.31,198.5,198.31,198.33,4494.0,176.8504,177.0198,176.8504,176.8682,4494.0
2020-09-14 14:20:00,198.38,198.51,198.2,198.31,5645.0,176.9128,177.0287,176.7523,176.8504,5645.0
2020-09-14 14:30:00,198.36,198.53,198.26,198.27,7252.0,176.895,177.0466,176.8058,176.8147,7252.0
2020-09-14 14:40:00,198.36,198.58,198.02,198.03,9240.0,176.895,177.0912,176.5917,176.6007,9240.0
2020-09-14 14:50:00,198.08,198.18,197.48,197.84,6504.0,176.6453,176.7344,176.1102,176.4312,6504.0
2020-09-14 15:00:00,197.77,197.94,197.51,197.73,8882.0,176.3688,176.5204,176.1369,176.3331,8882.0
2020-09-14 15:10:00,197.73,197.88,197.46,197.86,19053.0,176.3331,176.4669,176.0923,176.4491,19053.0
2020-09-14 15:20:00,197.76,197.94,197.57,197.81,25652.0,176.3599,176.5204,176.1904,176.4045,25652.0
2020-09-14 15:30:00,197.84,198.12,197.71,198.03,10614.0,176.4312,176.6809,176.3153,176.6007,10614.0
2020-09-14 15:40:00,198.08,198.98,198.08,198.98,21626.0,176.6453,177.4479,176.6453,177.4479,21626.0
2020-09-14 15:50:00,198.94,198.94,198.09,198.1,64606.0,177.4122,177.4122,176.6542,176.6631,64606.0
2020-09-15 09:30:00,198.3,199.76,198.3,199.54,27297.0,176.8415,178.1435,176.8415,177.9473,27297.0
2020-09-15 09:40:00,199.44,200.52,199.43,199.66,11573.0,177.8581,178.8212,177.8492,178.0543,11573.0
2020-09-15 09:50:00,199.68,199.82,199.24,199.67,10525.0,178.0721,178.197,177.6797,178.0632,10525.0
2020-09-15 10:00:00,199.65,200.5,199.65,200.34,6472.0,178.0454,178.8034,178.0454,178.6607,6472.0
2020-09-15 10:10:00,200.44,200.94,200.22,200.88,7528.0,178.7499,179.1958,178.5537,179.1423,7528.0
2020-09-15 10:20:00,200.87,200.94,200.49,200.87,7589.0,179.1333,179.1958,178.7945,179.1333,7589.0
2020-09-15 10:30:00,200.83,201.06,200.53,200.61,6605.0,179.0977,179.3028,178.8301,178.9015,6605.0
2020-09-15 10:40:00,200.63,200.86,200.37,200.81,2704.0,178.9193,179.1244,178.6875,179.0798,2704.0
2020-09-15 10:50:00,200.87,201.0,200.54,200.83,5163.0,179.1333,179.2493,178.8391,179.0977,5163.0
2020-09-15 11:00:00,200.82,200.89,200.27,200.42,5099.0,179.0888,179.1512,178.5983,178.732,5099.0
2020-09-15 11:10:00,200.52,200.68,200.47,200.64,7058.0,178.8212,178.9639,178.7766,178.9282,7058.0
2020-09-15 11:20:00,200.56,200.62,200.16,200.37,5949.0,178.8569,178.9104,178.5002,178.6875,5949.0
2020-09-15 11:30:00,200.18,200.25,199.9,199.98,8558.0,178.518,178.5804,178.2683,178.3397,8558.0
2020-09-15 11:40:00,199.86,200.19,199.82,200.04,112245.0,178.2326,178.5269,178.197,178.3932,112245.0
2020-09-15 11:50:00,200.12,200.12,199.56,199.72,10024.0,178.4645,178.4645,177.9651,178.1078,10024.0
2020-09-15 12:00:00,199.74,199.78,199.14,199.29,7812.0,178.1256,178.1613,177.5906,177.7243,7812.0
2020-09-15 12:10:00,199.29,199.47,199.23,199.28,6787.0,177.7243,177.8848,177.6708,177.7154,6787.0
2020-09-15 12:20:00,199.3,199.6,199.17,199.6,5045.0,177.7332,178.0008,177.6173,178.0008,5045.0
2020-09-15 12:30:00,199.6,199.66,199.47,199.59,5357.0,178.0008,178.0543,177.8848,177.9919,5357.0
2020-09-15 12:40:00,199.71,199.75,199.53,199.6,3945.0,178.0989,178.1345,177.9383,178.0008,3945.0
2020-09-15 12:50:00,199.54,199.61,199.3,199.37,3347.0,177.9473,178.0097,177.7332,177.7957,3347.0
2020-09-15 13:00:00,199.38,199.53,199.37,199.42,4462.0,177.8046,177.9383,177.7957,177.8403,4462.0
2020-09-15 13:10:00,199.4,199.55,199.37,199.46,4594.0,177.8224,177.9562,177.7957,177.8759,4594.0
2020-09-15 13:20:00,199.46,199.75,199.43,199.75,3970.0,177.8759,178.1345,177.8492,178.1345,3970.0
2020-09-15 13:30:00,199.72,199.77,199.57,199.59,3637.0,178.1078,178.1524,177.974,177.9919,3637.0
2020-09-15 13:40:00,199.68,199.78,199.42,199.42,5030.0,178.0721,178.1613,177.8403,177.8403,5030.0
2020-09-15 13:50:00,199.52,199.71,199.46,199.57,6194.0,177.9294,178.0989,177.8759,177.974,6194.0
2020-09-15 14:00:00,199.57,199.75,199.57,199.71,3711.0,177.974,178.1345,177.974,178.0989,3711.0
2020-09-15 14:10:00,199.75,199.96,199.75,199.88,4123.0,178.1345,178.3218,178.1345,178.2505,4123.0
2020-09-15 14:20:00,199.9,200.02,199.86,199.91,10477.0,178.2683,178.3753,178.2326,178.2772,10477.0
2020-09-15 14:30:00,199.93,199.93,199.7,199.78,6645.0,178.2951,178.2951,178.09,178.1613,6645.0
2020-09-15 14:40:00,199.8,199.84,199.61,199.69,5664.0,178.1791,178.2148,178.0097,178.081,5664.0
2020-09-15 14:50:00,199.65,199.77,199.57,199.66,7721.0,178.0454,178.1524,177.974,178.0543,7721.0
2020-09-15 15:00:00,199.72,199.82,199.31,199.38,14729.0,178.1078,178.197,177.7422,177.8046,14729.0
2020-09-15 15:10:00,199.39,199.78,199.34,199.46,12549.0,177.8135,178.1613,177.7689,177.8759,12549.0
2020-09-15 15:20:00,199.43,199.43,198.98,198.98,14891.0,177.8492,177.8492,177.4479,177.4479,14891.0
2020-09-15 15:30:00,199.0,199.03,198.31,198.42,25877.0,177.4657,177.4925,176.8504,176.9485,25877.0
2020-09-15 15:40:00,198.42,198.45,198.17,198.36,57292.0,176.9485,176.9752,176.7255,176.895,57292.0
2020-09-15 15:50:00,198.32,198.99,198.04,198.64,151237.0,176.8593,177.4568,176.6096,177.1447,151237.0
2020-09-16 09:30:00,199.98,199.98,199.25,199.25,13877.0,178.3397,178.3397,177.6886,177.6886,13877.0
2020-09-16 09:40:00,198.5,198.8,197.92,198.8,11360.0,177.0198,177.2873,176.5026,177.2873,11360.0
2020-09-16 09:50:00,198.83,198.98,197.85,198.03,10830.0,177.3141,177.4479,176.4401,176.6007,10830.0
2020-09-16 10:00:00,198.09,198.75,198.01,198.3,10027.0,176.6542,177.2428,176.5828,176.8415,10027.0
2020-09-16 10:10:00,198.27,198.29,197.76,198.28,7957.0,176.8147,176.8325,176.3599,176.8236,7957.0
2020-09-16 10:20:00,198.14,198.8,198.14,198.63,20762.0,176.6988,177.2873,176.6988,177.1357,20762.0
2020-09-16 10:30:00,198.56,198.95,198.36,198.95,14202.0,177.0733,177.4211,176.895,177.4211,14202.0
2020-09-16 10:40:00,199.0,199.32,198.62,198.72,15713.0,177.4657,177.7511,177.1268,177.216,15713.0
2020-09-16 10:50:00,198.8,199.27,198.75,199.25,9275.0,177.2873,177.7065,177.2428,177.6886,9275.0
2020-09-16 11:00:00,199.27,200.15,199.27,199.98,12108.0,177.7065,178.4913,177.7065,178.3397,12108.0
2020-09-16 11:10:00,200.0,200.59,199.98,200.4,11615.0,178.3575,178.8836,178.3397,178.7142,11615.0
2020-09-16 11:20:00,200.41,200.69,200.36,200.69,10441.0,178.7231,178.9728,178.6785,178.9728,10441.0
2020-09-16 11:30:00,200.68,200.68,200.35,200.4,8084.0,178.9639,178.9639,178.6696,178.7142,8084.0
2020-09-16 11:40:00,200.49,200.65,200.2,200.33,9316.0,178.7945,178.9372,178.5358,178.6518,9316.0
2020-09-16 11:50:00,200.33,200.51,200.06,200.12,17124.0,178.6518,178.8123,178.411,178.4645,17124.0
2020-09-16 12:00:00,200.1,200.2,199.94,199.95,8323.0,178.4467,178.5358,178.304,178.3129,8323.0
2020-09-16 12:10:00,199.95,200.13,199.94,200.0,10004.0,178.3129,178.4734,178.304,178.3575,10004.0
2020-09-16 12:20:00,199.99,200.05,199.66,199.66,8148.0,178.3486,178.4021,178.0543,178.0543,8148.0
2020-09-16 12:30:00,199.69,199.9,199.61,199.83,7653.0,178.081,178.2683,178.0097,178.2059,7653.0
2020-09-16 12:40:00,199.86,199.86,199.31,199.31,3870.0,178.2326,178.2326,177.7422,177.7422,3870.0
2020-09-16 12:50:00,199.27,199.51,199.2,199.34,8464.0,177.7065,177.9205,177.6441,177.7689,8464.0
2020-09-16 13:00:00,199.35,199.59,199.3,199.47,8789.0,177.7778,177.9919,177.7332,177.8848,8789.0
2020-09-16 13:10:00,199.41,199.5,199.32,199.48,9097.0,177.8313,177.9116,177.7511,177.8938,9097.0
2020-09-16 13:20:00,199.5,199.54,199.18,199.18,6765.0,177.9116,177.9473,177.6262,177.6262,6765.0
2020-09-16 13:30:00,199.2,199.28,199.09,199.21,11148.0,177.6441,177.7154,177.546,177.653,11148.0
2020-09-16 13:40:00,199.17,199.54,199.14,199.36,9877.0,177.6173,177.9473,177.5906,177.7867,9877.0
2020-09-16 13:50:00,199.4,199.43,199.19,199.43,10639.0,177.8224,177.8492,177.6351,177.8492,10639.0
2020-09-16 14:00:00,199.27,199.88,199.27,199.53,16356.0,177.7065,178.2505,177.7065,177.9383,16356.0
2020-09-16 14:10:00,199.6,200.09,199.44,199.95,26278.0,178.0008,178.4377,177.8581,178.3129,26278.0
2020-09-16 14:20:00,199.93,200.19,199.89,200.17,15416.0,178.2951,178.5269,178.2594,178.5091,15416.0
2020-09-16 14:30:00,200.26,201.12,200.18,201.11,19582.0,178.5894,179.3563,178.518,179.3474,19582.0
2020-09-16 14:40:00,201.12,201.18,200.84,201.18,10069.0,179.3563,179.4098,179.1066,179.4098,10069.0
2020-09-16 14:50:00,201.1,201.21,200.67,201.21,14728.0,179.3385,179.4366,178.955,179.4366,14728.0
2020-09-16 15:00:00,201.15,201.38,200.7,200.71,13817.0,179.383,179.5882,178.9817,178.9907,13817.0
2020-09-16 15:10:00,200.44,200.65,199.95,200.52,22901.0,178.7499,178.9372,178.3129,178.8212,22901.0
2020-09-16 15:20:00,200.52,200.66,200.34,200.48,18206.0,178.8212,178.9461,178.6607,178.7855,18206.0
2020-09-16 15:30:00,200.33,200.69,199.96,200.54,20336.0,178.6518,178.9728,178.3218,178.8391,20336.0
2020-09-16 15:40:00,200.51,200.84,200.16,200.56,24401.0,178.8123,179.1066,178.5002,178.8569,24401.0
2020-09-16 15:50:00,200.63,200.69,199.29,199.54,57971.0,178.9193,178.9728,177.7243,177.9473,57971.0
2020-09-17 09:30:00,196.67,197.12,196.01,197.11,23296.0,175.3878,175.7891,174.7993,175.7802,23296.0
2020-09-17 09:40:00,197.1,198.21,196.86,197.93,11279.0,175.7713,176.7612,175.5573,176.5115,11279.0
2020-09-17 09:50:00,197.88,198.72,197.87,198.4,7127.0,176.4669,177.216,176.458,176.9306,7127.0
2020-09-17 10:00:00,198.52,199.29,198.44,199.03,6092.0,177.0376,177.7243,176.9663,177.4925,6092.0
2020-09-17 10:10:00,199.02,199.96,199.02,199.39,9818.0,177.4835,178.3218,177.4835,177.8135,9818.0
2020-09-17 10:20:00,199.56,200.07,199.12,199.77,5288.0,177.9651,178.4199,177.5727,178.1524,5288.0
2020-09-17 10:30:00,199.61,200.12,199.55,199.66,4795.0,178.0097,178.4645,177.9562,178.0543,4795.0
2020-09-17 10:40:00,199.58,200.57,199.49,200.57,8728.0,177.9829,178.8658,177.9027,178.8658,8728.0
2020-09-17 10:50:00,200.59,201.09,200.58,200.58,10259.0,178.8836,179.3295,178.8747,178.8747,10259.0
2020-09-17 11:00:00,200.61,201.48,200.59,201.34,11548.0,178.9015,179.6773,178.8836,179.5525,11548.0
2020-09-17 11:10:00,201.36,201.43,200.96,201.24,9625.0,179.5703,179.6327,179.2136,179.4633,9625.0
2020-09-17 11:20:00,201.43,201.54,200.77,200.77,6101.0,179.6327,179.7308,179.0442,179.0442,6101.0
2020-09-17 11:30:00,200.77,201.02,200.67,200.89,6492.0,179.0442,179.2671,178.955,179.1512,6492.0
2020-09-17 11:40:00,201.0,201.1,200.57,200.74,11318.0,179.2493,179.3385,178.8658,179.0174,11318.0
2020-09-17 11:50:00,200.47,200.82,200.47,200.82,7411.0,178.7766,179.0888,178.7766,179.0888,7411.0
2020-09-17 12:00:00,200.7,201.06,200.7,200.94,11563.0,178.9817,179.3028,178.9817,179.1958,11563.0
2020-09-17 12:10:00,200.96,200.96,199.84,200.01,12003.0,179.2136,179.2136,178.2148,178.3664,12003.0
2020-09-17 12:20:00,199.95,200.25,199.74,200.13,9256.0,178.3129,178.5804,178.1256,178.4734,9256.0
2020-09-17 12:30:00,200.13,200.35,200.05,200.32,8016.0,178.4734,178.6696,178.4021,178.6429,8016.0
2020-09-17 12:40:00,200.3,200.49,199.92,200.35,6353.0,178.625,178.7945,178.2861,178.6696,6353.0
2020-09-17 12:50:00,200.23,200.59,200.05,200.59,2824.0,178.5626,178.8836,178.4021,178.8836,2824.0
2020-09-17 13:00:00,200.46,200.6,200.37,200.53,4665.0,178.7677,178.8926,178.6875,178.8301,4665.0
2020-09-17 13:10:00,200.52,200.52,200.22,200.24,6941.0,178.8212,178.8212,178.5537,178.5715,6941.0
2020-09-17 13:20:00,200.21,200.33,199.96,199.96,5460.0,178.5448,178.6518,178.3218,178.3218,5460.0
2020-09-17 13:30:00,199.95,200.09,199.88,200.06,8951.0,178.3129,178.4377,178.2505,178.411,8951.0
2020-09-17 13:40:00,200.1,200.44,200.01,200.22,4240.0,178.4467,178.7499,178.3664,178.5537,4240.0
2020-09-17 13:50:00,200.21,200.44,200.16,200.16,9610.0,178.5448,178.7499,178.5002,178.5002,9610.0
2020-09-17 14:00:00,200.14,200.74,200.06,200.68,4670.0,178.4823,179.0174,178.411,178.9639,4670.0
2020-09-17 14:10:00,200.67,201.0,200.67,200.82,7023.0,178.955,179.2493,178.955,179.0888,7023.0
2020-09-17 14:20:00,200.89,200.95,200.42,200.42,9009.0,179.1512,179.2047,178.732,178.732,9009.0
2020-09-17 14:30:00,200.35,200.37,199.94,199.99,10370.0,178.6696,178.6875,178.304,178.3486,10370.0
2020-09-17 14:40:00,199.99,200.35,199.95,200.25,5562.0,178.3486,178.6696,178.3129,178.5804,5562.0
2020-09-17 14:50:00,200.25,200.63,200.18,200.45,10204.0,178.5804,178.9193,178.518,178.7588,10204.0
2020-09-17 15:00:00,200.4,200.51,199.98,200.18,14843.0,178.7142,178.8123,178.3397,178.518,14843.0
2020-09-17 15:10:00,200.22,200.5,200.22,200.24,6851.0,178.5537,178.8034,178.5537,178.5715,6851.0
2020-09-17 15:20:00,200.24,200.49,199.92,200.14,13894.0,178.5715,178.7945,178.2861,178.4823,13894.0
2020-09-17 15:30:00,199.99,201.24,199.94,201.24,13658.0,178.3486,179.4633,178.304,179.4633,13658.0
2020-09-17 15:40:00,201.29,201.49,200.43,200.87,15512.0,179.5079,179.6863,178.741,179.1333,15512.0
2020-09-17 15:50:00,200.84,201.18,200.58,200.94,39079.0,179.1066,179.4098,178.8747,179.1958,39079.0
2020-09-18 09:30:00,200.69,202.22,200.69,202.22,198042.0,178.9728,180.3373,178.9728,180.3373,198042.0
2020-09-18 09:40:00,202.4,202.6,201.83,201.89,5387.0,180.4978,180.6761,179.9895,180.043,5387.0
2020-09-18 09:50:00,202.04,202.09,201.46,201.61,4813.0,180.1767,180.2213,179.6595,179.7933,4813.0
2020-09-18 10:00:00,201.52,202.03,201.33,201.8,12246.0,179.713,180.1678,179.5436,179.9627,12246.0
2020-09-18 10:10:00,201.81,202.62,201.73,202.2,9819.0,179.9716,180.694,179.9003,180.3194,9819.0
2020-09-18 10:20:00,202.25,203.05,202.09,202.86,16356.0,180.364,181.0774,180.2213,180.908,16356.0
2020-09-18 10:30:00,202.75,202.84,202.06,202.45,25539.0,180.8099,180.8902,180.1946,180.5424,25539.0
2020-09-18 10:40:00,202.33,202.81,202.24,202.75,8312.0,180.4354,180.8634,180.3551,180.8099,8312.0
2020-09-18 10:50:00,202.68,202.85,202.31,202.67,7759.0,180.7475,180.8991,180.4175,180.7386,7759.0
2020-09-18 11:00:00,202.83,203.18,202.69,203.07,13948.0,180.8812,181.1934,180.7564,181.0953,13948.0
2020-09-18 11:10:00,203.09,203.1,202.16,202.18,21184.0,181.1131,181.122,180.2837,180.3016,21184.0
2020-09-18 11:20:00,202.22,202.54,202.18,202.24,28300.0,180.3373,180.6226,180.3016,180.3551,28300.0
2020-09-18 11:30:00,202.3,202.38,201.74,202.01,24068.0,180.4086,180.4799,179.9092,180.15,24068.0
2020-09-18 11:40:00,202.0,202.16,201.32,202.16,18011.0,180.1411,180.2837,179.5346,180.2837,18011.0
2020-09-18 11:50:00,202.17,202.28,201.71,201.75,8683.0,180.2927,180.3908,179.8824,179.9181,8683.0
2020-09-18 12:00:00,201.74,201.97,201.42,201.85,31840.0,179.9092,180.1143,179.6238,180.0073,31840.0
2020-09-18 12:10:00,201.82,201.93,201.26,201.26,15719.0,179.9805,180.0786,179.4811,179.4811,15719.0
2020-09-18 12:20:00,201.34,201.55,201.29,201.42,8440.0,179.5525,179.7398,179.5079,179.6238,8440.0
2020-09-18 12:30:00,201.34,201.6,201.21,201.6,7416.0,179.5525,179.7843,179.4366,179.7843,7416.0
2020-09-18 12:40:00,201.59,201.59,201.2,201.3,5765.0,179.7754,179.7754,179.4276,179.5168,5765.0
2020-09-18 12:50:00,201.26,201.28,200.76,200.88,10511.0,179.4811,179.499,179.0352,179.1423,10511.0
2020-09-18 13:00:00,200.76,200.98,200.6,200.84,9656.0,179.0352,179.2314,178.8926,179.1066,9656.0
2020-09-18 13:10:00,200.84,201.07,200.41,200.51,17989.0,179.1066,179.3117,178.7231,178.8123,17989.0
2020-09-18 13:20:00,200.53,200.98,200.36,200.51,20267.0,178.8301,179.2314,178.6785,178.8123,20267.0
2020-09-18 13:30:00,200.03,200.03,199.18,199.41,14511.0,178.3842,178.3842,177.6262,177.8313,14511.0
2020-09-18 13:40:00,199.48,199.78,199.38,199.56,7053.0,177.8938,178.1613,177.8046,177.9651,7053.0
2020-09-18 13:50:00,199.59,199.87,199.39,199.83,4299.0,177.9919,178.2416,177.8135,178.2059,4299.0
2020-09-18 14:00:00,199.71,199.72,199.4,199.58,4665.0,178.0989,178.1078,177.8224,177.9829,4665.0
2020-09-18 14:10:00,199.53,199.58,198.91,198.93,6453.0,177.9383,177.9829,177.3854,177.4033,6453.0
2020-09-18 14:20:00,198.96,199.43,198.96,199.25,10897.0,177.43,177.8492,177.43,177.6886,10897.0
2020-09-18 14:30:00,199.21,199.26,199.01,199.11,5445.0,177.653,177.6976,177.4746,177.5638,5445.0
2020-09-18 14:40:00,199.26,199.53,199.06,199.35,7188.0,177.6976,177.9383,177.5192,177.7778,7188.0
2020-09-18 14:50:00,199.01,199.24,198.88,199.16,4896.0,177.4746,177.6797,177.3587,177.6084,4896.0
2020-09-18 15:00:00,199.26,199.45,199.16,199.27,8528.0,177.6976,177.867,177.6084,177.7065,8528.0
2020-09-18 15:10:00,199.23,199.42,199.08,199.28,14761.0,177.6708,177.8403,177.537,177.7154,14761.0
2020-09-18 15:20:00,199.16,199.45,198.86,199.45,11984.0,177.6084,177.867,177.3409,177.867,11984.0
2020-09-18 15:30:00,199.41,199.73,199.19,199.7,20795.0,177.8313,178.1167,177.6351,178.09,20795.0
2020-09-18 15:40:00,199.68,199.8,199.1,199.11,30509.0,178.0721,178.1791,177.5549,177.5638,30509.0
2020-09-18 15:50:00,199.23,199.46,198.68,199.12,64399.0,177.6708,177.8759,177.1803,177.5727,64399.0
2020-09-21 09:30:00,196.29,197.19,194.58,195.02,32295.0,175.049,175.8516,173.524,173.9164,32295.0
2020-09-21 09:40:00,194.84,194.94,193.8,194.59,5692.0,173.7559,173.845,172.8284,173.5329,5692.0
2020-09-21 09:50:00,194.79,194.79,193.65,193.65,7272.0,173.7113,173.7113,172.6946,172.6946,7272.0
2020-09-21 10:00:00,193.65,193.87,191.96,191.99,17165.0,172.6946,172.8908,171.1875,171.2143,17165.0
2020-09-21 10:10:00,192.11,192.51,190.78,191.03,18966.0,171.3213,171.678,170.1352,170.3582,18966.0
2020-09-21 10:20:00,191.15,191.3,190.4,191.23,15461.0,170.4652,170.5989,169.7963,170.5365,15461.0
2020-09-21 10:30:00,191.05,191.18,190.44,190.44,6313.0,170.376,170.4919,169.832,169.832,6313.0
2020-09-21 10:40:00,190.36,191.33,190.23,191.33,9696.0,169.7607,170.6257,169.6447,170.6257,9696.0
2020-09-21 10:50:00,191.2,191.78,191.2,191.42,4033.0,170.5098,171.027,170.5098,170.706,4033.0
2020-09-21 11:00:00,191.29,191.77,191.25,191.65,8993.0,170.59,171.0181,170.5543,170.9111,8993.0
2020-09-21 11:10:00,191.61,191.61,190.3,190.38,8119.0,170.8754,170.8754,169.7072,169.7785,8119.0
2020-09-21 11:20:00,190.58,190.89,190.29,190.72,6523.0,169.9569,170.2333,169.6982,170.0817,6523.0
2020-09-21 11:30:00,190.78,191.09,190.16,190.92,11388.0,170.1352,170.4117,169.5823,170.2601,11388.0
2020-09-21 11:40:00,190.85,191.75,190.79,191.75,8714.0,170.1976,171.0002,170.1441,171.0002,8714.0
2020-09-21 11:50:00,191.53,191.64,191.18,191.18,5891.0,170.804,170.9021,170.4919,170.4919,5891.0
2020-09-21 12:00:00,191.18,192.06,191.18,191.92,12778.0,170.4919,171.2767,170.4919,171.1518,12778.0
2020-09-21 12:10:00,191.68,191.68,191.23,191.5,6413.0,170.9378,170.9378,170.5365,170.7773,6413.0
2020-09-21 12:20:00,191.5,191.58,191.18,191.31,4434.0,170.7773,170.8486,170.4919,170.6079,4434.0
2020-09-21 12:30:00,191.27,191.27,190.71,191.05,3971.0,170.5722,170.5722,170.0728,170.376,3971.0
2020-09-21 12:40:00,190.91,191.17,190.32,190.42,9271.0,170.2511,170.483,169.725,169.8142,9271.0
2020-09-21 12:50:00,190.48,190.5,189.8,189.93,8973.0,169.8677,169.8855,169.2613,169.3772,8973.0
2020-09-21 13:00:00,190.03,190.03,189.67,189.89,4339.0,169.4664,169.4664,169.1453,169.3415,4339.0
2020-09-21 13:10:00,189.88,190.27,189.86,190.05,6583.0,169.3326,169.6804,169.3148,169.4842,6583.0
2020-09-21 13:20:00,190.3,190.47,190.13,190.26,5970.0,169.7072,169.8588,169.5555,169.6715,5970.0
2020-09-21 13:30:00,190.23,190.52,190.04,190.28,4326.0,169.6447,169.9033,169.4753,169.6893,4326.0
2020-09-21 13:40:00,190.34,190.36,189.87,189.9,7356.0,169.7428,169.7607,169.3237,169.3504,7356.0
2020-09-21 13:50:00,190.01,190.01,189.62,189.77,3200.0,169.4485,169.4485,169.1007,169.2345,3200.0
2020-09-21 14:00:00,189.79,189.88,189.46,189.88,10702.0,169.2523,169.3326,168.958,169.3326,10702.0
2020-09-21 14:10:00,189.91,190.02,189.61,189.67,7518.0,169.3594,169.4575,169.0918,169.1453,7518.0
2020-09-21 14:20:00,189.71,190.33,189.71,190.2,3846.0,169.181,169.7339,169.181,169.618,3846.0
2020-09-21 14:30:00,190.15,190.15,189.5,189.69,3903.0,169.5734,169.5734,168.9937,169.1632,3903.0
2020-09-21 14:40:00,189.61,189.78,189.46,189.78,8802.0,169.0918,169.2434,168.958,169.2434,8802.0
2020-09-21 14:50:00,189.7,189.89,189.49,189.49,18893.0,169.1721,169.3415,168.9848,168.9848,18893.0
2020-09-21 15:00:00,189.48,189.7,189.4,189.69,20708.0,168.9759,169.1721,168.9045,169.1632,20708.0
2020-09-21 15:10:00,189.7,190.24,189.7,190.18,8389.0,169.1721,169.6536,169.1721,169.6001,8389.0
2020-09-21 15:20:00,190.25,190.5,190.12,190.23,9443.0,169.6626,169.8855,169.5466,169.6447,9443.0
2020-09-21 15:30:00,190.4,190.87,190.15,190.45,14503.0,169.7963,170.2155,169.5734,169.8409,14503.0
2020-09-21 15:40:00,190.51,190.6,190.23,190.31,24157.0,169.8944,169.9747,169.6447,169.7161,24157.0
2020-09-21 15:50:00,190.3,191.57,190.29,191.44,81429.0,169.7072,170.8397,169.6982,170.7238,81429.0
2020-09-22 09:30:00,191.78,192.63,191.14,192.18,25337.0,171.027,171.785,170.4563,171.3837,25337.0
2020-09-22 09:40:00,192.59,193.02,191.94,192.16,8830.0,171.7493,172.1328,171.1697,171.3659,8830.0
2020-09-22 09:50:00,192.26,192.3,191.3,191.32,10017.0,171.4551,171.4907,170.5989,170.6168,10017.0
2020-09-22 10:00:00,191.72,192.1,191.18,192.09,45705.0,170.9735,171.3124,170.4919,171.3035,45705.0
2020-09-22 10:10:00,192.17,193.09,192.12,193.03,3698.0,171.3748,172.1952,171.3302,172.1417,3698.0
2020-09-22 10:20:00,193.12,193.26,192.62,192.88,9268.0,172.222,172.3468,171.7761,172.008,9268.0
2020-09-22 10:30:00,192.89,192.96,192.54,192.65,11162.0,172.0169,172.0793,171.7048,171.8029,11162.0
2020-09-22 10:40:00,192.38,192.47,191.8,192.23,5561.0,171.5621,171.6423,171.0448,171.4283,5561.0
2020-09-22 10:50:00,192.23,192.45,191.62,191.65,5993.0,171.4283,171.6245,170.8843,170.9111,5993.0
2020-09-22 11:00:00,191.67,191.88,191.38,191.67,8211.0,170.9289,171.1162,170.6703,170.9289,8211.0
2020-09-22 11:10:00,191.79,191.95,191.54,191.78,4402.0,171.0359,171.1786,170.813,171.027,4402.0
2020-09-22 11:20:00,191.81,191.99,191.66,191.8,6224.0,171.0537,171.2143,170.92,171.0448,6224.0
2020-09-22 11:30:00,191.65,191.66,191.11,191.61,3832.0,170.9111,170.92,170.4295,170.8754,3832.0
2020-09-22 11:40:00,191.55,191.79,191.51,191.72,6114.0,170.8219,171.0359,170.7862,170.9735,6114.0
2020-09-22 11:50:00,191.7,192.07,191.58,191.98,3700.0,170.9557,171.2856,170.8486,171.2054,3700.0
2020-09-22 12:00:00,191.9,192.3,191.9,192.2,7867.0,171.134,171.4907,171.134,171.4015,7867.0
2020-09-22 12:10:00,192.12,192.34,192.08,192.12,5335.0,171.3302,171.5264,171.2945,171.3302,5335.0
2020-09-22 12:20:00,192.1,192.1,191.74,191.94,5403.0,171.3124,171.3124,170.9913,171.1697,5403.0
2020-09-22 12:30:00,191.98,191.98,191.48,191.49,6099.0,171.2054,171.2054,170.7595,170.7684,6099.0
2020-09-22 12:40:00,191.47,191.71,191.45,191.5,4687.0,170.7505,170.9646,170.7327,170.7773,4687.0
2020-09-22 12:50:00,191.53,191.58,191.11,191.28,6625.0,170.804,170.8486,170.4295,170.5811,6625.0
2020-09-22 13:00:00,191.25,191.38,191.1,191.33,10264.0,170.5543,170.6703,170.4206,170.6257,10264.0
2020-09-22 13:10:00,191.41,191.68,191.4,191.51,6516.0,170.697,170.9378,170.6881,170.7862,6516.0
2020-09-22 13:20:00,191.56,191.95,191.55,191.95,7979.0,170.8308,171.1786,170.8219,171.1786,7979.0
2020-09-22 13:30:00,191.9,192.22,191.89,192.11,11114.0,171.134,171.4194,171.1251,171.3213,11114.0
2020-09-22 13:40:00,192.1,192.34,192.05,192.33,5329.0,171.3124,171.5264,171.2678,171.5175,5329.0
2020-09-22 13:50:00,192.24,192.3,192.06,192.25,10769.0,171.4372,171.4907,171.2767,171.4461,10769.0
2020-09-22 14:00:00,192.22,192.59,192.22,192.36,5585.0,171.4194,171.7493,171.4194,171.5442,5585.0
2020-09-22 14:10:00,192.28,192.52,192.28,192.5,8238.0,171.4729,171.6869,171.4729,171.6691,8238.0
2020-09-22 14:20:00,192.44,192.44,192.09,192.36,6396.0,171.6156,171.6156,171.3035,171.5442,6396.0
2020-09-22 14:30:00,192.44,192.58,192.3,192.55,8672.0,171.6156,171.7404,171.4907,171.7137,8672.0
2020-09-22 14:40:00,192.56,192.65,192.45,192.57,4593.0,171.7226,171.8029,171.6245,171.7315,4593.0
2020-09-22 14:50:00,192.55,192.69,192.39,192.39,8814.0,171.7137,171.8385,171.571,171.571,8814.0
2020-09-22 15:00:00,192.55,192.66,192.27,192.54,8595.0,171.7137,171.8118,171.464,171.7048,8595.0
2020-09-22 15:10:00,192.55,192.56,192.27,192.49,7244.0,171.7137,171.7226,171.464,171.6602,7244.0
2020-09-22 15:20:00,192.5,193.04,192.32,192.99,9945.0,171.6691,172.1506,171.5086,172.1061,9945.0
2020-09-22 15:30:00,192.97,193.19,192.74,193.08,12997.0,172.0882,172.2844,171.8831,172.1863,12997.0
2020-09-22 15:40:00,193.1,193.28,192.99,193.07,26513.0,172.2042,172.3647,172.1061,172.1774,26513.0
2020-09-22 15:50:00,193.07,193.15,192.55,193.13,61471.0,172.1774,172.2487,171.7137,172.2309,61471.0
2020-09-23 09:30:00,193.22,194.06,193.04,193.96,15190.0,172.3112,173.0603,172.1506,172.9711,15190.0
2020-09-23 09:40:00,194.08,194.48,193.61,194.48,5892.0,173.0781,173.4348,172.659,173.4348,5892.0
2020-09-23 09:50:00,194.27,194.27,193.82,194.25,4270.0,173.2475,173.2475,172.8462,173.2297,4270.0
2020-09-23 10:00:00,194.21,194.25,193.71,194.02,5611.0,173.194,173.2297,172.7481,173.0246,5611.0
2020-09-23 10:10:00,193.65,194.02,193.54,193.65,2711.0,172.6946,173.0246,172.5965,172.6946,2711.0
2020-09-23 10:20:00,193.87,194.0,193.66,193.73,2832.0,172.8908,173.0068,172.7036,172.766,2832.0
2020-09-23 10:30:00,193.79,193.98,192.94,193.09,3648.0,172.8195,172.9889,172.0615,172.1952,3648.0
2020-09-23 10:40:00,193.19,193.52,193.14,193.48,5712.0,172.2844,172.5787,172.2398,172.543,5712.0
2020-09-23 10:50:00,193.51,193.97,193.17,193.64,5962.0,172.5698,172.98,172.2666,172.6857,5962.0
2020-09-23 11:00:00,193.83,194.13,193.51,194.08,4088.0,172.8552,173.1227,172.5698,173.0781,4088.0
2020-09-23 11:10:00,194.11,194.11,193.44,193.64,3414.0,173.1049,173.1049,172.5074,172.6857,3414.0
2020-09-23 11:20:00,193.57,193.62,193.24,193.49,4744.0,172.6233,172.6679,172.329,172.552,4744.0
2020-09-23 11:30:00,193.29,193.49,193.11,193.43,2498.0,172.3736,172.552,172.2131,172.4984,2498.0
2020-09-23 11:40:00,193.5,193.75,193.32,193.36,10445.0,172.5609,172.7838,172.4003,172.436,10445.0
2020-09-23 11:50:00,193.29,193.48,193.01,193.41,36793.0,172.3736,172.543,172.1239,172.4806,36793.0
2020-09-23 12:00:00,193.31,193.81,193.15,193.55,8064.0,172.3914,172.8373,172.2487,172.6055,8064.0
2020-09-23 12:10:00,193.59,193.76,193.43,193.53,10013.0,172.6411,172.7927,172.4984,172.5876,10013.0
2020-09-23 12:20:00,193.53,193.97,193.23,193.89,7741.0,172.5876,172.98,172.3201,172.9087,7741.0
2020-09-23 12:30:00,193.76,193.81,193.44,193.71,4767.0,172.7927,172.8373,172.5074,172.7481,4767.0
2020-09-23 12:40:00,193.76,193.9,193.47,193.67,8610.0,172.7927,172.9176,172.5341,172.7125,8610.0
2020-09-23 12:50:00,193.66,193.79,193.5,193.79,3314.0,172.7036,172.8195,172.5609,172.8195,3314.0
2020-09-23 13:00:00,193.89,193.89,193.62,193.69,4291.0,172.9087,172.9087,172.6679,172.7303,4291.0
2020-09-23 13:10:00,193.69,193.87,193.62,193.87,3261.0,172.7303,172.8908,172.6679,172.8908,3261.0
2020-09-23 13:20:00,193.88,194.01,193.69,193.69,2466.0,172.8997,173.0157,172.7303,172.7303,2466.0
2020-09-23 13:30:00,193.7,193.86,193.69,193.7,2337.0,172.7392,172.8819,172.7303,172.7392,2337.0
2020-09-23 13:40:00,193.69,193.79,193.28,193.36,2809.0,172.7303,172.8195,172.3647,172.436,2809.0
2020-09-23 13:50:00,193.35,193.35,192.96,193.06,3113.0,172.4271,172.4271,172.0793,172.1685,3113.0
2020-09-23 14:00:00,193.1,193.1,192.6,192.92,5009.0,172.2042,172.2042,171.7583,172.0436,5009.0
2020-09-23 14:10:00,192.83,193.11,191.9,192.02,6813.0,171.9634,172.2131,171.134,171.241,6813.0
2020-09-23 14:20:00,192.19,192.3,191.79,191.92,6278.0,171.3926,171.4907,171.0359,171.1518,6278.0
2020-09-23 14:30:00,192.0,192.35,191.8,192.35,30893.0,171.2232,171.5353,171.0448,171.5353,30893.0
2020-09-23 14:40:00,192.29,192.76,192.02,192.31,65677.0,171.4818,171.9009,171.241,171.4996,65677.0
2020-09-23 14:50:00,192.33,192.47,191.13,191.28,10083.0,171.5175,171.6423,170.4473,170.5811,10083.0
2020-09-23 15:00:00,191.15,191.45,190.68,190.85,15111.0,170.4652,170.7327,170.046,170.1976,15111.0
2020-09-23 15:10:00,190.89,191.29,190.42,190.64,8728.0,170.2333,170.59,169.8142,170.0104,8728.0
2020-09-23 15:20:00,190.62,191.64,190.45,191.33,73084.0,169.9925,170.9021,169.8409,170.6257,73084.0
2020-09-23 15:30:00,191.3,191.35,190.94,191.18,23202.0,170.5989,170.6435,170.2779,170.4919,23202.0
2020-09-23 15:40:00,191.26,191.99,191.02,191.09,63023.0,170.5633,171.2143,170.3492,170.4117,63023.0
2020-09-23 15:50:00,191.15,191.17,190.67,190.84,51009.0,170.4652,170.483,170.0371,170.1887,51009.0
2020-09-24 09:30:00,190.41,190.62,189.69,190.16,18707.0,169.8052,169.9925,169.1632,169.5823,18707.0
2020-09-24 09:40:00,189.77,192.17,189.77,192.17,14588.0,169.2345,171.3748,169.2345,171.3748,14588.0
2020-09-24 09:50:00,192.17,192.47,191.89,192.09,12973.0,171.3748,171.6423,171.1251,171.3035,12973.0
2020-09-24 10:00:00,192.15,193.35,192.04,193.12,11092.0,171.357,172.4271,171.2589,172.222,11092.0
2020-09-24 10:10:00,193.09,193.43,192.65,193.19,7569.0,172.1952,172.4984,171.8029,172.2844,7569.0
2020-09-24 10:20:00,192.78,192.9,192.21,192.53,14168.0,171.9188,172.0258,171.4105,171.6958,14168.0
2020-09-24 10:30:00,192.47,192.53,191.76,191.79,30941.0,171.6423,171.6958,171.0092,171.0359,30941.0
2020-09-24 10:40:00,191.69,192.02,191.55,191.75,7838.0,170.9467,171.241,170.8219,171.0002,7838.0
2020-09-24 10:50:00,191.75,192.24,191.5,192.24,7659.0,171.0002,171.4372,170.7773,171.4372,7659.0
2020-09-24 11:00:00,192.12,192.15,191.72,191.83,5675.0,171.3302,171.357,170.9735,171.0716,5675.0
2020-09-24 11:10:00,191.88,192.0,191.6,191.66,5942.0,171.1162,171.2232,170.8665,170.92,5942.0
2020-09-24 11:20:00,191.68,192.07,191.67,191.91,7180.0,170.9378,171.2856,170.9289,171.1429,7180.0
2020-09-24 11:30:00,191.86,192.21,191.82,192.19,8898.0,171.0983,171.4105,171.0627,171.3926,8898.0
2020-09-24 11:40:00,192.13,192.42,191.97,192.11,6167.0,171.3391,171.5977,171.1964,171.3213,6167.0
2020-09-24 11:50:00,192.2,192.76,192.2,192.75,4032.0,171.4015,171.9009,171.4015,171.892,4032.0
2020-09-24 12:00:00,192.79,193.25,192.75,193.11,4344.0,171.9277,172.3379,171.892,172.2131,4344.0
2020-09-24 12:10:00,193.26,193.34,192.94,193.05,4222.0,172.3468,172.4182,172.0615,172.1596,4222.0
2020-09-24 12:20:00,193.07,193.61,193.07,193.23,4082.0,172.1774,172.659,172.1774,172.3201,4082.0
2020-09-24 12:30:00,193.13,193.18,192.52,192.52,4765.0,172.2309,172.2755,171.6869,171.6869,4765.0
2020-09-24 12:40:00,192.51,193.05,192.51,193.05,3893.0,171.678,172.1596,171.678,172.1596,3893.0
2020-09-24 12:50:00,193.03,193.68,192.9,193.68,4530.0,172.1417,172.7214,172.0258,172.7214,4530.0
2020-09-24 13:00:00,193.68,194.2,193.66,194.17,5981.0,172.7214,173.1851,172.7036,173.1584,5981.0
2020-09-24 13:10:00,194.17,194.65,194.04,194.34,6212.0,173.1584,173.5864,173.0424,173.31,6212.0
2020-09-24 13:20:00,194.47,194.74,194.38,194.62,7107.0,173.4259,173.6667,173.3456,173.5597,7107.0
2020-09-24 13:30:00,194.54,194.78,194.42,194.74,9075.0,173.4883,173.7024,173.3813,173.6667,9075.0
2020-09-24 13:40:00,194.83,194.86,194.47,194.68,6904.0,173.7469,173.7737,173.4259,173.6132,6904.0
2020-09-24 13:50:00,194.67,195.03,194.41,194.41,6373.0,173.6043,173.9253,173.3724,173.3724,6373.0
2020-09-24 14:00:00,194.42,194.55,194.02,194.19,5818.0,173.3813,173.4972,173.0246,173.1762,5818.0
2020-09-24 14:10:00,194.17,194.24,193.51,193.53,5414.0,173.1584,173.2208,172.5698,172.5876,5414.0
2020-09-24 14:20:00,193.51,193.76,193.41,193.53,4918.0,172.5698,172.7927,172.4806,172.5876,4918.0
2020-09-24 14:30:00,193.58,193.77,193.25,193.36,7332.0,172.6322,172.8017,172.3379,172.436,7332.0
2020-09-24 14:40:00,193.42,193.69,192.84,192.9,7643.0,172.4895,172.7303,171.9723,172.0258,7643.0
2020-09-24 14:50:00,192.82,192.97,192.28,192.28,6391.0,171.9545,172.0882,171.4729,171.4729,6391.0
2020-09-24 15:00:00,192.29,192.54,192.06,192.14,10552.0,171.4818,171.7048,171.2767,171.348,10552.0
2020-09-24 15:10:00,192.06,192.54,191.91,192.07,14042.0,171.2767,171.7048,171.1429,171.2856,14042.0
2020-09-24 15:20:00,192.09,192.09,191.34,191.68,8644.0,171.3035,171.3035,170.6346,170.9378,8644.0
2020-09-24 15:30:00,191.61,192.22,191.27,192.17,13681.0,170.8754,171.4194,170.5722,171.3748,13681.0
2020-09-24 15:40:00,192.18,192.61,191.82,191.82,17157.0,171.3837,171.7672,171.0627,171.0627,17157.0
2020-09-24 15:50:00,192.08,192.49,191.84,192.34,62832.0,171.2945,171.6602,171.0805,171.5264,62832.0
2020-09-25 09:30:00,191.16,191.5,190.47,190.71,17285.0,170.4741,170.7773,169.8588,170.0728,17285.0
2020-09-25 09:40:00,190.79,191.97,190.79,191.29,8036.0,170.1441,171.1964,170.1441,170.59,8036.0
2020-09-25 09:50:00,191.2,191.86,191.18,191.61,4473.0,170.5098,171.0983,170.4919,170.8754,4473.0
2020-09-25 10:00:00,191.57,191.82,191.3,191.59,4394.0,170.8397,171.0627,170.5989,170.8576,4394.0
2020-09-25 10:10:00,191.47,191.53,190.46,190.87,16189.0,170.7505,170.804,169.8498,170.2155,16189.0
2020-09-25 10:20:00,190.98,192.2,190.97,192.09,8415.0,170.3136,171.4015,170.3046,171.3035,8415.0
2020-09-25 10:30:00,192.23,192.3,191.78,192.24,6555.0,171.4283,171.4907,171.027,171.4372,6555.0
2020-09-25 10:40:00,192.51,192.61,192.15,192.18,3716.0,171.678,171.7672,171.357,171.3837,3716.0
2020-09-25 10:50:00,192.31,192.75,192.06,192.06,3369.0,171.4996,171.892,171.2767,171.2767,3369.0
2020-09-25 11:00:00,192.07,192.08,191.38,191.38,9253.0,171.2856,171.2945,170.6703,170.6703,9253.0
2020-09-25 11:10:00,191.34,192.19,191.33,192.1,9604.0,170.6346,171.3926,170.6257,171.3124,9604.0
2020-09-25 11:20:00,192.01,192.23,191.9,191.94,7981.0,171.2321,171.4283,171.134,171.1697,7981.0
2020-09-25 11:30:00,191.99,192.15,191.69,191.84,8793.0,171.2143,171.357,170.9467,171.0805,8793.0
2020-09-25 11:40:00,191.93,191.97,191.26,191.26,7394.0,171.1608,171.1964,170.5633,170.5633,7394.0
2020-09-25 11:50:00,191.25,191.26,191.08,191.09,4923.0,170.5543,170.5633,170.4027,170.4117,4923.0
2020-09-25 12:00:00,191.02,191.53,190.96,191.53,6997.0,170.3492,170.804,170.2957,170.804,6997.0
2020-09-25 12:10:00,191.5,191.78,191.15,191.27,9898.0,170.7773,171.027,170.4652,170.5722,9898.0
2020-09-25 12:20:00,191.25,191.4,191.13,191.34,6191.0,170.5543,170.6881,170.4473,170.6346,6191.0
2020-09-25 12:30:00,191.39,191.39,191.11,191.36,5240.0,170.6792,170.6792,170.4295,170.6524,5240.0
2020-09-25 12:40:00,191.49,191.6,191.19,191.36,6651.0,170.7684,170.8665,170.5008,170.6524,6651.0
2020-09-25 12:50:00,191.33,191.75,191.31,191.75,6814.0,170.6257,171.0002,170.6079,171.0002,6814.0
2020-09-25 13:00:00,191.65,192.03,191.42,191.97,5136.0,170.9111,171.2499,170.706,171.1964,5136.0
2020-09-25 13:10:00,191.96,192.07,191.87,191.94,4857.0,171.1875,171.2856,171.1073,171.1697,4857.0
2020-09-25 13:20:00,192.0,192.07,191.75,191.94,7270.0,171.2232,171.2856,171.0002,171.1697,7270.0
2020-09-25 13:30:00,191.96,192.08,191.91,191.95,5751.0,171.1875,171.2945,171.1429,171.1786,5751.0
2020-09-25 13:40:00,191.99,192.37,191.94,192.17,9450.0,171.2143,171.5532,171.1697,171.3748,9450.0
2020-09-25 13:50:00,192.22,192.39,192.09,192.21,5831.0,171.4194,171.571,171.3035,171.4105,5831.0
2020-09-25 14:00:00,192.17,192.52,192.11,192.33,6585.0,171.3748,171.6869,171.3213,171.5175,6585.0
2020-09-25 14:10:00,192.29,192.5,191.91,192.5,7688.0,171.4818,171.6691,171.1429,171.6691,7688.0
2020-09-25 14:20:00,192.5,192.54,192.36,192.4,7940.0,171.6691,171.7048,171.5442,171.5799,7940.0
2020-09-25 14:30:00,192.46,192.46,192.01,192.06,5126.0,171.6334,171.6334,171.2321,171.2767,5126.0
2020-09-25 14:40:00,192.02,192.34,192.02,192.09,7697.0,171.241,171.5264,171.241,171.3035,7697.0
2020-09-25 14:50:00,192.13,192.29,191.92,192.29,7786.0,171.3391,171.4818,171.1518,171.4818,7786.0
2020-09-25 15:00:00,192.32,192.71,192.32,192.71,4563.0,171.5086,171.8564,171.5086,171.8564,4563.0
2020-09-25 15:10:00,192.73,192.95,192.48,192.91,11251.0,171.8742,172.0704,171.6512,172.0347,11251.0
2020-09-25 15:20:00,192.84,193.16,192.73,193.02,17477.0,171.9723,172.2577,171.8742,172.1328,17477.0
2020-09-25 15:30:00,193.01,193.01,192.47,192.55,30619.0,172.1239,172.1239,171.6423,171.7137,30619.0
2020-09-25 15:40:00,192.51,192.8,192.34,192.67,46286.0,171.678,171.9366,171.5264,171.8207,46286.0
2020-09-25 15:50:00,192.49,192.85,192.31,192.63,74515.0,171.6602,171.9812,171.4996,171.785,74515.0
2020-09-28 09:30:00,194.82,196.55,194.42,196.14,32365.0,173.738,175.2808,173.3813,174.9152,32365.0
2020-09-28 09:40:00,196.3,196.96,195.66,196.84,11440.0,175.0579,175.6465,174.4871,175.5394,11440.0
2020-09-28 09:50:00,196.8,196.8,195.67,196.52,7154.0,175.5038,175.5038,174.496,175.2541,7154.0
2020-09-28 10:00:00,196.61,196.87,196.23,196.23,6847.0,175.3343,175.5662,174.9955,174.9955,6847.0
2020-09-28 10:10:00,196.54,197.78,196.54,197.67,7471.0,175.2719,176.3777,175.2719,176.2796,7471.0
2020-09-28 10:20:00,197.66,198.75,197.66,197.87,9828.0,176.2707,177.2428,176.2707,176.458,9828.0
2020-09-28 10:30:00,197.83,198.26,197.83,197.93,10292.0,176.4223,176.8058,176.4223,176.5115,10292.0
2020-09-28 10:40:00,198.11,198.52,197.65,197.72,7344.0,176.672,177.0376,176.2618,176.3242,7344.0
2020-09-28 10:50:00,197.79,197.79,197.4,197.62,4118.0,176.3866,176.3866,176.0388,176.235,4118.0
2020-09-28 11:00:00,197.76,197.87,197.31,197.38,7494.0,176.3599,176.458,175.9586,176.021,7494.0
2020-09-28 11:10:00,197.43,197.51,197.21,197.42,8513.0,176.0656,176.1369,175.8694,176.0567,8513.0
2020-09-28 11:20:00,197.38,197.38,196.95,197.23,7864.0,176.021,176.021,175.6375,175.8872,7864.0
2020-09-28 11:30:00,197.24,198.06,197.2,197.96,8080.0,175.8962,176.6274,175.8605,176.5382,8080.0
2020-09-28 11:40:00,197.95,197.96,197.68,197.73,8912.0,176.5293,176.5382,176.2885,176.3331,8912.0
2020-09-28 11:50:00,197.89,197.89,197.66,197.83,3784.0,176.4758,176.4758,176.2707,176.4223,3784.0
2020-09-28 12:00:00,197.87,197.96,197.67,197.94,5302.0,176.458,176.5382,176.2796,176.5204,5302.0
2020-09-28 12:10:00,197.91,197.93,197.49,197.52,8160.0,176.4937,176.5115,176.1191,176.1459,8160.0
2020-09-28 12:20:00,197.56,197.64,197.23,197.44,5267.0,176.1815,176.2529,175.8872,176.0745,5267.0
2020-09-28 12:30:00,197.45,197.72,197.36,197.48,6549.0,176.0834,176.3242,176.0032,176.1102,6549.0
2020-09-28 12:40:00,197.54,197.66,197.37,197.44,9742.0,176.1637,176.2707,176.0121,176.0745,9742.0
2020-09-28 12:50:00,197.48,197.55,197.34,197.47,10235.0,176.1102,176.1726,175.9853,176.1013,10235.0
2020-09-28 13:00:00,197.47,197.53,197.29,197.44,8550.0,176.1013,176.1548,175.9407,176.0745,8550.0
2020-09-28 13:10:00,197.44,197.48,196.91,196.95,6189.0,176.0745,176.1102,175.6019,175.6375,6189.0
2020-09-28 13:20:00,196.95,196.98,196.63,196.75,6584.0,175.6375,175.6643,175.3522,175.4592,6584.0
2020-09-28 13:30:00,196.89,197.03,196.69,196.76,5835.0,175.584,175.7089,175.4057,175.4681,5835.0
2020-09-28 13:40:00,196.73,196.85,196.57,196.84,5810.0,175.4413,175.5484,175.2987,175.5394,5810.0
2020-09-28 13:50:00,196.88,197.26,196.87,197.2,6516.0,175.5751,175.914,175.5662,175.8605,6516.0
2020-09-28 14:00:00,197.25,197.52,197.15,197.38,16842.0,175.9051,176.1459,175.8159,176.021,16842.0
2020-09-28 14:10:00,197.35,197.37,197.21,197.34,8828.0,175.9943,176.0121,175.8694,175.9853,8828.0
2020-09-28 14:20:00,197.31,197.38,197.06,197.33,7612.0,175.9586,176.021,175.7356,175.9764,7612.0
2020-09-28 14:30:00,197.38,197.5,197.33,197.49,4254.0,176.021,176.128,175.9764,176.1191,4254.0
2020-09-28 14:40:00,197.45,197.58,197.27,197.32,6678.0,176.0834,176.1994,175.9229,175.9675,6678.0
2020-09-28 14:50:00,197.36,197.36,196.98,197.14,6444.0,176.0032,176.0032,175.6643,175.807,6444.0
2020-09-28 15:00:00,197.13,197.13,196.79,196.79,4716.0,175.7981,175.7981,175.4949,175.4949,4716.0
2020-09-28 15:10:00,196.8,196.88,196.54,196.54,6642.0,175.5038,175.5751,175.2719,175.2719,6642.0
2020-09-28 15:20:00,196.58,196.64,196.43,196.49,6256.0,175.3076,175.3611,175.1738,175.2273,6256.0
2020-09-28 15:30:00,196.46,196.46,195.88,195.97,17784.0,175.2006,175.2006,174.6833,174.7636,17784.0
2020-09-28 15:40:00,195.96,196.25,195.78,195.79,20809.0,174.7547,175.0133,174.5941,174.6031,20809.0
2020-09-28 15:50:00,195.78,195.99,195.34,195.68,81197.0,174.5941,174.7814,174.2018,174.505,81197.0
2020-09-29 09:30:00,194.86,195.11,194.68,194.68,12470.0,174.7976,175.0219,174.6362,174.6362,12470.0
2020-09-29 09:40:00,194.8,195.83,194.79,195.6,8685.0,174.7438,175.6678,174.7349,175.4615,8685.0
2020-09-29 09:50:00,195.52,196.03,195.09,195.55,7038.0,175.3897,175.8472,175.004,175.4166,7038.0
2020-09-29 10:00:00,195.75,196.32,195.27,195.94,42401.0,175.596,176.1073,175.1654,175.7664,42401.0
2020-09-29 10:10:00,196.02,196.42,195.98,196.25,5998.0,175.8382,176.197,175.8023,176.0445,5998.0
2020-09-29 10:20:00,196.27,196.42,196.02,196.17,21487.0,176.0625,176.197,175.8382,175.9728,21487.0
2020-09-29 10:30:00,196.2,196.28,195.23,195.23,11445.0,175.9997,176.0714,175.1295,175.1295,11445.0
2020-09-29 10:40:00,195.2,195.39,194.8,195.25,11084.0,175.1026,175.2731,174.7438,175.1475,11084.0
2020-09-29 10:50:00,195.31,195.35,194.79,194.8,6149.0,175.2013,175.2372,174.7349,174.7438,6149.0
2020-09-29 11:00:00,194.7,194.7,193.91,193.91,12141.0,174.6541,174.6541,173.9455,173.9455,12141.0
2020-09-29 11:10:00,193.74,194.02,193.57,194.02,10834.0,173.793,174.0441,173.6405,174.0441,10834.0
2020-09-29 11:20:00,194.0,194.25,193.93,194.25,8222.0,174.0262,174.2504,173.9634,174.2504,8222.0
2020-09-29 11:30:00,194.23,194.5,194.06,194.4,6358.0,174.2325,174.4747,174.08,174.385,6358.0
2020-09-29 11:40:00,194.37,194.37,193.46,193.69,7188.0,174.3581,174.3581,173.5418,173.7481,7188.0
2020-09-29 11:50:00,193.68,193.68,193.15,193.3,5436.0,173.7391,173.7391,173.2637,173.3983,5436.0
2020-09-29 12:00:00,193.25,193.25,192.94,193.22,4571.0,173.3534,173.3534,173.0753,173.3265,4571.0
2020-09-29 12:10:00,193.17,193.19,192.99,193.15,3840.0,173.2816,173.2996,173.1202,173.2637,3840.0
2020-09-29 12:20:00,193.11,193.24,192.72,193.22,10270.0,173.2278,173.3444,172.878,173.3265,10270.0
2020-09-29 12:30:00,193.24,193.4,193.05,193.24,28563.0,173.3444,173.488,173.174,173.3444,28563.0
2020-09-29 12:40:00,193.19,193.43,193.11,193.43,4169.0,173.2996,173.5149,173.2278,173.5149,4169.0
2020-09-29 12:50:00,193.45,193.7,193.45,193.59,21248.0,173.5328,173.7571,173.5328,173.6584,21248.0
2020-09-29 13:00:00,193.59,193.62,193.25,193.32,4821.0,173.6584,173.6853,173.3534,173.4162,4821.0
2020-09-29 13:10:00,193.3,193.65,193.22,193.58,5879.0,173.3983,173.7122,173.3265,173.6494,5879.0
2020-09-29 13:20:00,193.61,194.02,193.59,194.02,7100.0,173.6763,174.0441,173.6584,174.0441,7100.0
2020-09-29 13:30:00,193.99,194.08,193.82,193.83,9669.0,174.0172,174.098,173.8647,173.8737,9669.0
2020-09-29 13:40:00,193.91,194.32,193.86,194.29,7651.0,173.9455,174.3132,173.9006,174.2863,7651.0
2020-09-29 13:50:00,194.3,194.74,194.26,194.62,5095.0,174.2953,174.69,174.2594,174.5824,5095.0
2020-09-29 14:00:00,194.6,194.73,194.53,194.61,7738.0,174.5644,174.681,174.5016,174.5734,7738.0
2020-09-29 14:10:00,194.69,194.73,194.34,194.68,5016.0,174.6451,174.681,174.3312,174.6362,5016.0
2020-09-29 14:20:00,194.62,194.94,194.56,194.91,5432.0,174.5824,174.8694,174.5285,174.8425,5432.0
2020-09-29 14:30:00,194.78,195.27,194.78,195.24,14407.0,174.7259,175.1654,174.7259,175.1385,14407.0
2020-09-29 14:40:00,195.22,195.22,194.58,194.63,6868.0,175.1206,175.1206,174.5465,174.5913,6868.0
2020-09-29 14:50:00,194.56,194.73,194.4,194.4,6865.0,174.5285,174.681,174.385,174.385,6865.0
2020-09-29 15:00:00,194.45,194.49,194.1,194.11,7661.0,174.4299,174.4657,174.1159,174.1249,7661.0
2020-09-29 15:10:00,194.15,194.63,194.11,194.54,9738.0,174.1607,174.5913,174.1249,174.5106,9738.0
2020-09-29 15:20:00,194.58,194.6,194.12,194.23,9184.0,174.5465,174.5644,174.1338,174.2325,9184.0
2020-09-29 15:30:00,194.14,194.27,193.99,194.08,8913.0,174.1518,174.2684,174.0172,174.098,8913.0
2020-09-29 15:40:00,194.08,194.37,193.91,194.26,16723.0,174.098,174.3581,173.9455,174.2594,16723.0
2020-09-29 15:50:00,194.18,194.41,193.33,193.48,62829.0,174.1877,174.394,173.4252,173.5597,62829.0
2020-09-30 09:30:00,194.47,195.81,193.99,195.81,15890.0,174.4478,175.6498,174.0172,175.6498,15890.0
2020-09-30 09:40:00,195.71,195.88,195.18,195.57,6361.0,175.5601,175.7126,175.0847,175.4345,6361.0
2020-09-30 09:50:00,195.43,195.43,194.83,195.04,6320.0,175.309,175.309,174.7707,174.9591,6320.0
2020-09-30 10:00:00,195.13,196.34,195.05,196.17,4282.0,175.0398,176.1253,174.9681,175.9728,4282.0
2020-09-30 10:10:00,196.28,196.94,195.82,196.68,12650.0,176.0714,176.6635,175.6588,176.4303,12650.0
2020-09-30 10:20:00,196.75,196.97,196.28,196.71,7024.0,176.4931,176.6904,176.0714,176.4572,7024.0
2020-09-30 10:30:00,196.94,196.94,196.4,196.63,6173.0,176.6635,176.6635,176.1791,176.3854,6173.0
2020-09-30 10:40:00,196.67,197.03,196.59,196.93,3123.0,176.4213,176.7442,176.3495,176.6545,3123.0
2020-09-30 10:50:00,196.89,197.14,196.45,196.55,6653.0,176.6186,176.8429,176.2239,176.3136,6653.0
2020-09-30 11:00:00,196.45,196.5,195.6,195.6,13403.0,176.2239,176.2688,175.4615,175.4615,13403.0
2020-09-30 11:10:00,195.64,196.04,195.6,195.95,8685.0,175.4973,175.8562,175.4615,175.7754,8685.0
2020-09-30 11:20:00,195.95,195.98,195.32,195.39,27603.0,175.7754,175.8023,175.2103,175.2731,27603.0
2020-09-30 11:30:00,195.33,195.35,194.59,194.59,20017.0,175.2193,175.2372,174.5554,174.5554,20017.0
2020-09-30 11:40:00,194.64,194.65,193.96,194.28,50102.0,174.6003,174.6093,173.9903,174.2774,50102.0
2020-09-30 11:50:00,194.23,194.23,193.79,193.89,48311.0,174.2325,174.2325,173.8378,173.9275,48311.0
2020-09-30 12:00:00,193.9,194.81,193.66,193.76,49439.0,173.9365,174.7528,173.7212,173.8109,49439.0
2020-09-30 12:10:00,193.81,194.14,193.67,194.03,78248.0,173.8557,174.1518,173.7302,174.0531,78248.0
2020-09-30 12:20:00,194.05,194.47,194.03,194.19,15490.0,174.071,174.4478,174.0531,174.1966,15490.0
2020-09-30 12:30:00,194.21,194.3,193.37,193.64,44128.0,174.2146,174.2953,173.4611,173.7033,44128.0
2020-09-30 12:40:00,193.62,194.36,193.47,194.3,26818.0,173.6853,174.3491,173.5508,174.2953,26818.0
2020-09-30 12:50:00,194.27,194.65,194.18,194.54,7501.0,174.2684,174.6093,174.1877,174.5106,7501.0
2020-09-30 13:00:00,194.5,194.53,194.26,194.34,6838.0,174.4747,174.5016,174.2594,174.3312,6838.0
2020-09-30 13:10:00,194.35,194.38,194.26,194.32,4412.0,174.3402,174.3671,174.2594,174.3132,4412.0
2020-09-30 13:20:00,194.29,194.82,194.24,194.58,11527.0,174.2863,174.7618,174.2415,174.5465,11527.0
2020-09-30 13:30:00,194.6,195.1,194.6,195.0,4289.0,174.5644,175.0129,174.5644,174.9232,4289.0
2020-09-30 13:40:00,195.06,195.19,194.86,194.92,10022.0,174.9771,175.0937,174.7976,174.8515,10022.0
2020-09-30 13:50:00,194.95,195.01,194.75,194.89,10299.0,174.8784,174.9322,174.699,174.8246,10299.0
2020-09-30 14:00:00,194.87,195.16,194.78,195.16,4050.0,174.8066,175.0668,174.7259,175.0668,4050.0
2020-09-30 14:10:00,195.04,195.7,195.04,195.46,4350.0,174.9591,175.5512,174.9591,175.3359,4350.0
2020-09-30 14:20:00,195.61,195.65,193.87,194.23,14063.0,175.4704,175.5063,173.9096,174.2325,14063.0
2020-09-30 14:30:00,194.19,194.31,193.25,193.25,27532.0,174.1966,174.3043,173.3534,173.3534,27532.0
2020-09-30 14:40:00,193.34,193.36,192.37,192.47,10584.0,173.4341,173.4521,172.564,172.6537,10584.0
2020-09-30 14:50:00,192.52,193.53,192.52,193.34,6868.0,172.6986,173.6046,172.6986,173.4341,6868.0
2020-09-30 15:00:00,193.28,193.53,192.99,193.24,5703.0,173.3803,173.6046,173.1202,173.3444,5703.0
2020-09-30 15:10:00,193.14,193.15,191.59,191.79,19331.0,173.2547,173.2637,171.8643,172.0437,19331.0
2020-09-30 15:20:00,191.84,192.44,191.52,192.38,11797.0,172.0886,172.6268,171.8015,172.573,11797.0
2020-09-30 15:30:00,192.24,192.59,191.94,192.35,22618.0,172.4474,172.7614,172.1783,172.5461,22618.0
2020-09-30 15:40:00,192.27,192.99,192.18,192.96,36496.0,172.4743,173.1202,172.3936,173.0933,36496.0
2020-09-30 15:50:00,192.92,193.72,192.9,193.01,125377.0,173.0574,173.775,173.0394,173.1381,125377.0
2020-10-01 09:30:00,194.42,194.95,193.6,194.12,35546.0,174.4029,174.8784,173.6674,174.1338,35546.0
2020-10-01 09:40:00,194.25,194.77,193.59,194.05,20017.0,174.2504,174.7169,173.6584,174.071,20017.0
2020-10-01 09:50:00,194.05,194.07,193.33,193.33,11170.0,174.071,174.089,173.4252,173.4252,11170.0
2020-10-01 10:00:00,193.38,193.81,192.75,192.99,37067.0,173.47,173.8557,172.9049,173.1202,37067.0
2020-10-01 10:10:00,193.1,193.1,192.42,192.64,18465.0,173.2188,173.2188,172.6089,172.8062,18465.0
2020-10-01 10:20:00,192.68,192.8,192.15,192.28,28184.0,172.8421,172.9497,172.3667,172.4833,28184.0
2020-10-01 10:30:00,192.27,193.19,192.09,193.04,11888.0,172.4743,173.2996,172.3128,173.165,11888.0
2020-10-01 10:40:00,193.01,193.58,192.52,192.53,29379.0,173.1381,173.6494,172.6986,172.7075,29379.0
2020-10-01 10:50:00,192.57,192.62,191.92,192.14,10073.0,172.7434,172.7883,172.1603,172.3577,10073.0
2020-10-01 11:00:00,192.26,192.8,191.99,192.15,13827.0,172.4653,172.9497,172.2231,172.3667,13827.0
2020-10-01 11:10:00,192.17,192.69,191.91,192.34,13602.0,172.3846,172.8511,172.1514,172.5371,13602.0
2020-10-01 11:20:00,192.46,193.08,192.42,192.62,9571.0,172.6447,173.2009,172.6089,172.7883,9571.0
2020-10-01 11:30:00,192.6,192.72,192.22,192.27,15940.0,172.7703,172.878,172.4295,172.4743,15940.0
2020-10-01 11:40:00,192.24,192.28,191.96,191.98,17807.0,172.4474,172.4833,172.1962,172.2142,17807.0
2020-10-01 11:50:00,191.97,192.5,191.96,192.28,31792.0,172.2052,172.6806,172.1962,172.4833,31792.0
2020-10-01 12:00:00,192.23,192.26,191.77,191.88,20134.0,172.4384,172.4653,172.0258,172.1245,20134.0
2020-10-01 12:10:00,191.91,192.0,191.47,191.85,11105.0,172.1514,172.2321,171.7567,172.0975,11105.0
2020-10-01 12:20:00,191.81,192.23,191.75,192.16,8511.0,172.0617,172.4384,172.0078,172.3756,8511.0
2020-10-01 12:30:00,192.14,192.21,191.86,192.21,10091.0,172.3577,172.4205,172.1065,172.4205,10091.0
2020-10-01 12:40:00,192.17,192.29,192.05,192.05,7875.0,172.3846,172.4922,172.277,172.277,7875.0
2020-10-01 12:50:00,192.09,192.12,191.69,191.71,8517.0,172.3128,172.3397,171.954,171.972,8517.0
2020-10-01 13:00:00,191.68,191.77,191.41,191.66,8871.0,171.945,172.0258,171.7028,171.9271,8871.0
2020-10-01 13:10:00,191.6,191.6,190.96,191.0,13425.0,171.8733,171.8733,171.2992,171.3351,13425.0
2020-10-01 13:20:00,190.96,191.07,190.4,190.6,10780.0,171.2992,171.3979,170.7968,170.9762,10780.0
2020-10-01 13:30:00,190.6,190.72,190.37,190.51,9771.0,170.9762,171.0839,170.7699,170.8955,9771.0
2020-10-01 13:40:00,190.49,190.51,190.07,190.16,9543.0,170.8776,170.8955,170.5008,170.5815,9543.0
2020-10-01 13:50:00,190.17,190.32,189.49,189.71,12778.0,170.5905,170.7251,169.9805,170.1779,12778.0
2020-10-01 14:00:00,189.63,190.06,188.87,188.95,29492.0,170.1061,170.4918,169.4244,169.4961,29492.0
2020-10-01 14:10:00,188.93,189.07,188.68,188.87,17304.0,169.4782,169.6038,169.2539,169.4244,17304.0
2020-10-01 14:20:00,188.81,189.71,188.69,189.67,13949.0,169.3705,170.1779,169.2629,170.142,13949.0
2020-10-01 14:30:00,189.67,190.08,189.67,189.98,11132.0,170.142,170.5098,170.142,170.4201,11132.0
2020-10-01 14:40:00,190.0,190.25,189.72,190.09,15450.0,170.438,170.6623,170.1868,170.5188,15450.0
2020-10-01 14:50:00,190.09,190.73,190.06,190.67,10730.0,170.5188,171.0929,170.4918,171.039,10730.0
2020-10-01 15:00:00,190.69,191.02,190.58,190.85,7628.0,171.057,171.353,170.9583,171.2005,7628.0
2020-10-01 15:10:00,190.85,191.21,190.55,190.56,12658.0,171.2005,171.5234,170.9314,170.9404,12658.0
2020-10-01 15:20:00,190.59,190.59,190.15,190.15,11466.0,170.9673,170.9673,170.5726,170.5726,11466.0
2020-10-01 15:30:00,190.14,190.59,190.13,190.52,15997.0,170.5636,170.9673,170.5546,170.9045,15997.0
2020-10-01 15:40:00,190.53,190.76,190.23,190.76,34186.0,170.9135,171.1198,170.6443,171.1198,34186.0
2020-10-01 15:50:00,191.02,191.15,190.36,190.97,86713.0,171.353,171.4696,170.761,171.3081,86713.0
2020-10-02 09:30:00,188.73,190.55,188.14,190.55,34859.0,169.2988,170.9314,168.7695,170.9314,34859.0
2020-10-02 09:40:00,190.53,190.73,189.84,190.0,21778.0,170.9135,171.0929,170.2945,170.438,21778.0
2020-10-02 09:50:00,190.1,190.57,189.64,190.47,4903.0,170.5277,170.9493,170.1151,170.8596,4903.0
2020-10-02 10:00:00,190.34,191.76,190.34,191.76,6889.0,170.743,172.0168,170.743,172.0168,6889.0
2020-10-02 10:10:00,191.68,191.68,190.91,191.35,13621.0,171.945,171.945,171.2543,171.649,13621.0
2020-10-02 10:20:00,191.18,191.65,190.65,191.47,8637.0,171.4965,171.9181,171.0211,171.7567,8637.0
2020-10-02 10:30:00,191.52,191.77,191.12,191.28,6966.0,171.8015,172.0258,171.4427,171.5862,6966.0
2020-10-02 10:40:00,191.22,191.8,191.03,191.69,5422.0,171.5324,172.0527,171.362,171.954,5422.0
2020-10-02 10:50:00,191.81,191.97,191.57,191.73,13843.0,172.0617,172.2052,171.8464,171.9899,13843.0
2020-10-02 11:00:00,191.66,192.27,191.5,192.16,8844.0,171.9271,172.4743,171.7836,172.3756,8844.0
2020-10-02 11:10:00,192.16,192.94,192.07,192.94,7031.0,172.3756,173.0753,172.2949,173.0753,7031.0
2020-10-02 11:20:00,192.88,193.02,192.53,192.77,9073.0,173.0215,173.1471,172.7075,172.9228,9073.0
2020-10-02 11:30:00,192.93,192.93,192.08,192.08,8315.0,173.0664,173.0664,172.3039,172.3039,8315.0
2020-10-02 11:40:00,191.99,192.11,191.65,191.89,13311.0,172.2231,172.3308,171.9181,172.1334,13311.0
2020-10-02 11:50:00,191.81,191.88,191.25,191.26,8333.0,172.0617,172.1245,171.5593,171.5683,8333.0
2020-10-02 12:00:00,191.22,192.4,191.17,192.22,21062.0,171.5324,172.5909,171.4876,172.4295,21062.0
2020-10-02 12:10:00,192.23,193.49,192.17,192.75,49366.0,172.4384,173.5687,172.3846,172.9049,49366.0
2020-10-02 12:20:00,193.02,193.36,192.63,193.08,12008.0,173.1471,173.4521,172.7972,173.2009,12008.0
2020-10-02 12:30:00,193.14,193.61,193.11,193.59,7701.0,173.2547,173.6763,173.2278,173.6584,7701.0
2020-10-02 12:40:00,193.47,193.77,193.47,193.53,8091.0,173.5508,173.8199,173.5508,173.6046,8091.0
2020-10-02 12:50:00,193.36,193.46,193.04,193.46,5422.0,173.4521,173.5418,173.165,173.5418,5422.0
2020-10-02 13:00:00,193.49,193.7,193.18,193.39,4940.0,173.5687,173.7571,173.2906,173.479,4940.0
2020-10-02 13:10:00,193.48,193.8,193.18,193.58,5962.0,173.5597,173.8468,173.2906,173.6494,5962.0
2020-10-02 13:20:00,193.52,193.97,193.49,193.62,5552.0,173.5956,173.9993,173.5687,173.6853,5552.0
2020-10-02 13:30:00,193.66,193.67,193.15,193.36,3385.0,173.7212,173.7302,173.2637,173.4521,3385.0
2020-10-02 13:40:00,193.25,193.25,192.44,192.5,4859.0,173.3534,173.3534,172.6268,172.6806,4859.0
2020-10-02 13:50:00,192.58,192.79,192.54,192.78,2309.0,172.7524,172.9408,172.7165,172.9318,2309.0
2020-10-02 14:00:00,192.72,193.29,192.72,193.27,3918.0,172.878,173.3893,172.878,173.3713,3918.0
2020-10-02 14:10:00,193.28,193.54,193.15,193.47,4714.0,173.3803,173.6135,173.2637,173.5508,4714.0
2020-10-02 14:20:00,193.53,193.98,193.47,193.69,21362.0,173.6046,174.0082,173.5508,173.7481,21362.0
2020-10-02 14:30:00,193.77,194.17,193.56,194.08,8661.0,173.8199,174.1787,173.6315,174.098,8661.0
2020-10-02 14:40:00,193.98,194.12,193.78,193.78,5254.0,174.0082,174.1338,173.8288,173.8288,5254.0
2020-10-02 14:50:00,193.73,193.95,193.44,193.56,6342.0,173.784,173.9813,173.5238,173.6315,6342.0
2020-10-02 15:00:00,193.46,193.56,193.05,193.06,8535.0,173.5418,173.6315,173.174,173.183,8535.0
2020-10-02 15:10:00,193.06,193.46,192.55,192.75,14967.0,173.183,173.5418,172.7255,172.9049,14967.0
2020-10-02 15:20:00,192.85,193.01,192.61,192.77,11217.0,172.9946,173.1381,172.7793,172.9228,11217.0
2020-10-02 15:30:00,192.72,193.14,192.34,192.46,17330.0,172.878,173.2547,172.5371,172.6447,17330.0
2020-10-02 15:40:00,192.47,192.48,192.06,192.29,33954.0,172.6537,172.6627,172.2859,172.4922,33954.0
2020-10-02 15:50:00,192.33,192.34,191.46,192.11,106168.0,172.5281,172.5371,171.7477,172.3308,106168.0
2020-10-05 09:30:00,194.16,195.25,193.57,195.2,37040.0,174.1697,175.1475,173.6405,175.1026,37040.0
2020-10-05 09:40:00,195.32,195.96,194.93,195.86,8467.0,175.2103,175.7844,174.8604,175.6947,8467.0
2020-10-05 09:50:00,196.09,196.12,195.29,196.12,24029.0,175.901,175.9279,175.1834,175.9279,24029.0
2020-10-05 10:00:00,196.27,196.69,196.06,196.58,11250.0,176.0625,176.4392,175.8741,176.3406,11250.0
2020-10-05 10:10:00,196.71,197.07,196.22,196.99,7561.0,176.4572,176.7801,176.0176,176.7083,7561.0
2020-10-05 10:20:00,197.01,197.36,196.82,197.03,8063.0,176.7263,177.0402,176.5558,176.7442,8063.0
2020-10-05 10:30:00,197.22,197.7,196.44,196.64,7547.0,176.9147,177.3452,176.215,176.3944,7547.0
2020-10-05 10:40:00,196.56,196.94,196.55,196.83,3058.0,176.3226,176.6635,176.3136,176.5648,3058.0
2020-10-05 10:50:00,196.92,197.5,196.9,197.48,16145.0,176.6456,177.1658,176.6276,177.1479,16145.0
2020-10-05 11:00:00,197.48,197.82,197.45,197.59,11445.0,177.1479,177.4529,177.121,177.2466,11445.0
2020-10-05 11:10:00,197.54,198.27,197.35,197.83,18476.0,177.2017,177.8566,177.0313,177.4619,18476.0
2020-10-05 11:20:00,197.84,197.89,197.49,197.51,12858.0,177.4708,177.5157,177.1569,177.1748,12858.0
2020-10-05 11:30:00,197.49,197.58,196.92,196.92,4814.0,177.1569,177.2376,176.6456,176.6456,4814.0
2020-10-05 11:40:00,196.97,197.43,196.97,197.33,4578.0,176.6904,177.103,176.6904,177.0133,4578.0
2020-10-05 11:50:00,197.29,197.72,197.28,197.63,5682.0,176.9775,177.3632,176.9685,177.2824,5682.0
2020-10-05 12:00:00,197.57,197.62,197.2,197.28,6566.0,177.2286,177.2735,176.8967,176.9685,6566.0
2020-10-05 12:10:00,197.24,197.31,196.82,196.98,4241.0,176.9326,176.9954,176.5558,176.6994,4241.0
2020-10-05 12:20:00,196.96,197.04,196.74,196.75,3391.0,176.6814,176.7532,176.4841,176.4931,3391.0
2020-10-05 12:30:00,196.73,196.83,196.71,196.77,4087.0,176.4751,176.5648,176.4572,176.511,4087.0
2020-10-05 12:40:00,196.88,196.98,196.74,196.84,4604.0,176.6097,176.6994,176.4841,176.5738,4604.0
2020-10-05 12:50:00,196.86,197.14,196.82,197.11,3966.0,176.5917,176.8429,176.5558,176.816,3966.0
2020-10-05 13:00:00,197.21,197.22,196.77,197.13,10265.0,176.9057,176.9147,176.511,176.8339,10265.0
2020-10-05 13:10:00,197.15,197.25,197.06,197.22,3390.0,176.8519,176.9416,176.7711,176.9147,3390.0
2020-10-05 13:20:00,197.12,197.25,196.92,197.25,2326.0,176.825,176.9416,176.6456,176.9416,2326.0
2020-10-05 13:30:00,197.31,197.65,197.31,197.53,6953.0,176.9954,177.3004,176.9954,177.1927,6953.0
2020-10-05 13:40:00,197.53,197.53,197.13,197.19,1959.0,177.1927,177.1927,176.8339,176.8878,1959.0
2020-10-05 13:50:00,197.12,197.21,196.87,196.88,3776.0,176.825,176.9057,176.6007,176.6097,3776.0
2020-10-05 14:00:00,196.88,197.01,196.83,196.96,4046.0,176.6097,176.7263,176.5648,176.6814,4046.0
2020-10-05 14:10:00,196.94,197.29,196.94,197.28,4986.0,176.6635,176.9775,176.6635,176.9685,4986.0
2020-10-05 14:20:00,197.21,197.22,196.97,197.05,5566.0,176.9057,176.9147,176.6904,176.7622,5566.0
2020-10-05 14:30:00,197.06,197.34,197.06,197.15,5226.0,176.7711,177.0223,176.7711,176.8519,5226.0
2020-10-05 14:40:00,197.18,197.39,197.18,197.26,4764.0,176.8788,177.0672,176.8788,176.9505,4764.0
2020-10-05 14:50:00,197.27,197.52,197.11,197.52,4982.0,176.9595,177.1838,176.816,177.1838,4982.0
2020-10-05 15:00:00,197.46,197.5,197.19,197.46,8972.0,177.13,177.1658,176.8878,177.13,8972.0
2020-10-05 15:10:00,197.5,198.01,197.44,197.91,5501.0,177.1658,177.6233,177.112,177.5336,5501.0
2020-10-05 15:20:00,197.92,198.21,197.91,198.05,7720.0,177.5426,177.8027,177.5336,177.6592,7720.0
2020-10-05 15:30:00,198.03,198.12,197.66,197.74,22606.0,177.6413,177.722,177.3094,177.3811,22606.0
2020-10-05 15:40:00,197.83,197.94,197.6,197.9,17950.0,177.4619,177.5605,177.2555,177.5247,17950.0
2020-10-05 15:50:00,197.9,197.93,197.35,197.78,60655.0,177.5247,177.5516,177.0313,177.417,60655.0
2020-10-06 09:30:00,198.13,198.16,197.17,197.93,27449.0,177.731,177.7579,176.8698,177.5516,27449.0
2020-10-06 09:40:00,197.81,197.94,197.31,197.94,11847.0,177.4439,177.5605,176.9954,177.5605,11847.0
2020-10-06 09:50:00,197.81,198.11,197.59,197.63,15687.0,177.4439,177.713,177.2466,177.2824,15687.0
2020-10-06 10:00:00,197.55,197.88,197.45,197.77,11070.0,177.2107,177.5067,177.121,177.408,11070.0
2020-10-06 10:10:00,197.85,198.24,197.73,198.1,9641.0,177.4798,177.8296,177.3722,177.7041,9641.0
2020-10-06 10:20:00,197.95,198.43,197.72,198.24,10374.0,177.5695,178.0001,177.3632,177.8296,10374.0
2020-10-06 10:30:00,198.22,198.42,197.87,198.09,5792.0,177.8117,177.9911,177.4977,177.6951,5792.0
2020-10-06 10:40:00,198.19,198.43,197.43,198.03,5650.0,177.7848,178.0001,177.103,177.6413,5650.0
2020-10-06 10:50:00,198.04,198.73,198.04,198.73,4900.0,177.6502,178.2692,177.6502,178.2692,4900.0
2020-10-06 11:00:00,198.74,198.76,198.58,198.75,8478.0,178.2782,178.2961,178.1346,178.2871,8478.0
2020-10-06 11:10:00,198.79,198.85,198.51,198.7,3329.0,178.323,178.3768,178.0718,178.2423,3329.0
2020-10-06 11:20:00,198.67,198.75,198.42,198.62,4411.0,178.2154,178.2871,177.9911,178.1705,4411.0
2020-10-06 11:30:00,198.53,199.19,198.4,199.13,31945.0,178.0898,178.6818,177.9732,178.628,31945.0
2020-10-06 11:40:00,199.17,199.43,198.74,198.86,29953.0,178.6639,178.8971,178.2782,178.3858,29953.0
2020-10-06 11:50:00,198.76,198.76,198.39,198.41,3407.0,178.2961,178.2961,177.9642,177.9821,3407.0
2020-10-06 12:00:00,198.36,198.68,198.36,198.68,4738.0,177.9373,178.2243,177.9373,178.2243,4738.0
2020-10-06 12:10:00,198.61,198.83,198.54,198.82,3892.0,178.1616,178.3589,178.0988,178.3499,3892.0
2020-10-06 12:20:00,198.77,199.22,198.76,198.9,5083.0,178.3051,178.7087,178.2961,178.4217,5083.0
2020-10-06 12:30:00,198.85,199.03,198.78,198.79,6322.0,178.3768,178.5383,178.314,178.323,6322.0
2020-10-06 12:40:00,198.78,199.19,198.73,199.19,5534.0,178.314,178.6818,178.2692,178.6818,5534.0
2020-10-06 12:50:00,199.22,199.57,199.22,199.57,7464.0,178.7087,179.0227,178.7087,179.0227,7464.0
2020-10-06 13:00:00,199.55,199.8,199.42,199.8,5111.0,179.0048,179.229,178.8882,179.229,5111.0
2020-10-06 13:10:00,199.74,200.1,199.67,199.94,16404.0,179.1752,179.4981,179.1124,179.3546,16404.0
2020-10-06 13:20:00,199.97,200.35,199.95,200.31,6556.0,179.3815,179.7224,179.3636,179.6865,6556.0
2020-10-06 13:30:00,200.31,200.66,200.25,200.66,8915.0,179.6865,180.0005,179.6327,180.0005,8915.0
2020-10-06 13:40:00,200.57,200.93,200.51,200.83,27856.0,179.9198,180.2427,179.8659,180.153,27856.0
2020-10-06 13:50:00,200.82,201.24,200.76,200.96,21183.0,180.144,180.5208,180.0902,180.2696,21183.0
2020-10-06 14:00:00,200.95,201.07,200.47,200.57,18656.0,180.2606,180.3683,179.83,179.9198,18656.0
2020-10-06 14:10:00,200.58,200.72,200.09,200.59,24468.0,179.9287,180.0543,179.4892,179.9377,24468.0
2020-10-06 14:20:00,200.53,200.88,200.37,200.51,11250.0,179.8839,180.1978,179.7403,179.8659,11250.0
2020-10-06 14:30:00,200.46,200.62,200.28,200.57,10720.0,179.8211,179.9646,179.6596,179.9198,10720.0
2020-10-06 14:40:00,200.57,200.79,199.89,200.0,17197.0,179.9198,180.1171,179.3098,179.4084,17197.0
2020-10-06 14:50:00,199.68,199.68,197.23,198.06,32125.0,179.1214,179.1214,176.9236,177.6682,32125.0
2020-10-06 15:00:00,198.03,198.25,196.52,197.33,14050.0,177.6413,177.8386,176.2867,177.0133,14050.0
2020-10-06 15:10:00,197.31,197.72,196.35,196.49,11050.0,176.9954,177.3632,176.1342,176.2598,11050.0
2020-10-06 15:20:00,196.64,197.12,196.42,197.02,13802.0,176.3944,176.825,176.197,176.7353,13802.0
2020-10-06 15:30:00,197.0,197.27,196.53,196.53,20344.0,176.7173,176.9595,176.2957,176.2957,20344.0
2020-10-06 15:40:00,196.59,196.78,196.07,196.24,24257.0,176.3495,176.52,175.8831,176.0356,24257.0
2020-10-06 15:50:00,196.23,196.69,195.76,196.32,78631.0,176.0266,176.4392,175.605,176.1073,78631.0
2020-10-07 09:30:00,198.36,199.39,197.91,198.89,16351.0,177.9373,178.8612,177.5336,178.4127,16351.0
2020-10-07 09:40:00,199.02,199.37,199.01,199.37,8000.0,178.5293,178.8433,178.5204,178.8433,8000.0
2020-10-07 09:50:00,199.33,199.83,199.32,199.61,5341.0,178.8074,179.2559,178.7985,179.0586,5341.0
2020-10-07 10:00:00,199.27,199.46,198.85,199.21,14981.0,178.7536,178.924,178.3768,178.6998,14981.0
2020-10-07 10:10:00,199.27,199.68,198.78,199.63,12681.0,178.7536,179.1214,178.314,179.0765,12681.0
2020-10-07 10:20:00,199.75,200.13,199.59,200.06,12045.0,179.1842,179.5251,179.0407,179.4623,12045.0
2020-10-07 10:30:00,200.04,200.18,199.25,199.3,15225.0,179.4443,179.5699,178.7357,178.7805,15225.0
2020-10-07 10:40:00,199.32,199.46,198.89,199.24,4050.0,178.7985,178.924,178.4127,178.7267,4050.0
2020-10-07 10:50:00,199.31,199.41,198.93,198.93,2307.0,178.7895,178.8792,178.4486,178.4486,2307.0
2020-10-07 11:00:00,199.03,199.05,198.71,198.99,7302.0,178.5383,178.5562,178.2513,178.5024,7302.0
2020-10-07 11:10:00,198.99,199.04,198.32,198.39,4030.0,178.5024,178.5473,177.9014,177.9642,4030.0
2020-10-07 11:20:00,198.33,198.67,197.96,198.3,9567.0,177.9104,178.2154,177.5785,177.8835,9567.0
2020-10-07 11:30:00,198.31,198.5,198.06,198.18,6035.0,177.8924,178.0629,177.6682,177.7758,6035.0
2020-10-07 11:40:00,198.24,198.51,198.17,198.36,3946.0,177.8296,178.0718,177.7669,177.9373,3946.0
2020-10-07 11:50:00,198.2,198.21,197.95,198.05,5603.0,177.7938,177.8027,177.5695,177.6592,5603.0
2020-10-07 12:00:00,198.03,198.15,197.67,197.69,7105.0,177.6413,177.7489,177.3183,177.3363,7105.0
2020-10-07 12:10:00,197.7,197.81,197.46,197.65,6945.0,177.3452,177.4439,177.13,177.3004,6945.0
2020-10-07 12:20:00,197.79,198.28,197.74,198.07,19606.0,177.426,177.8655,177.3811,177.6771,19606.0
2020-10-07 12:30:00,198.25,198.51,198.22,198.23,6951.0,177.8386,178.0718,177.8117,177.8207,6951.0
2020-10-07 12:40:00,198.26,198.43,198.18,198.18,5943.0,177.8476,178.0001,177.7758,177.7758,5943.0
2020-10-07 12:50:00,198.2,198.2,197.51,197.65,2825.0,177.7938,177.7938,177.1748,177.3004,2825.0
2020-10-07 13:00:00,197.69,198.11,197.68,198.11,4402.0,177.3363,177.713,177.3273,177.713,4402.0
2020-10-07 13:10:00,197.97,198.04,197.68,197.75,4625.0,177.5874,177.6502,177.3273,177.3901,4625.0
2020-10-07 13:20:00,197.89,198.05,197.81,198.03,7308.0,177.5157,177.6592,177.4439,177.6413,7308.0
2020-10-07 13:30:00,198.04,198.3,198.02,198.3,6383.0,177.6502,177.8835,177.6323,177.8835,6383.0
2020-10-07 13:40:00,198.25,198.57,198.2,198.53,14221.0,177.8386,178.1257,177.7938,178.0898,14221.0
2020-10-07 13:50:00,198.5,198.99,198.48,198.69,24481.0,178.0629,178.5024,178.0449,178.2333,24481.0
2020-10-07 14:00:00,198.74,198.82,198.61,198.67,13393.0,178.2782,178.3499,178.1616,178.2154,13393.0
2020-10-07 14:10:00,198.73,199.0,198.49,199.0,32027.0,178.2692,178.5114,178.0539,178.5114,32027.0
2020-10-07 14:20:00,199.01,199.36,198.8,199.31,45005.0,178.5204,178.8343,178.332,178.7895,45005.0
2020-10-07 14:30:00,199.4,199.46,199.27,199.27,8485.0,178.8702,178.924,178.7536,178.7536,8485.0
2020-10-07 14:40:00,199.25,199.36,199.16,199.21,5057.0,178.7357,178.8343,178.6549,178.6998,5057.0
2020-10-07 14:50:00,199.2,199.4,199.19,199.19,8153.0,178.6908,178.8702,178.6818,178.6818,8153.0
2020-10-07 15:00:00,199.23,199.57,199.18,199.56,9993.0,178.7177,179.0227,178.6729,179.0137,9993.0
2020-10-07 15:10:00,199.49,199.59,199.44,199.52,7632.0,178.9509,179.0407,178.9061,178.9779,7632.0
2020-10-07 15:20:00,199.47,199.6,199.35,199.57,8547.0,178.933,179.0496,178.8254,179.0227,8547.0
2020-10-07 15:30:00,199.6,199.64,199.29,199.56,9799.0,179.0496,179.0855,178.7715,179.0137,9799.0
2020-10-07 15:40:00,199.6,199.77,199.4,199.72,16438.0,179.0496,179.2021,178.8702,179.1573,16438.0
2020-10-07 15:50:00,199.57,200.15,199.45,199.71,49773.0,179.0227,179.543,178.9151,179.1483,49773.0
2020-10-08 09:30:00,200.25,200.58,199.02,199.02,43735.0,179.6327,179.9287,178.5293,178.5293,43735.0
2020-10-08 09:40:00,199.04,200.02,198.74,199.06,11886.0,178.5473,179.4264,178.2782,178.5652,11886.0
2020-10-08 09:50:00,199.02,199.41,198.81,199.33,7993.0,178.5293,178.8792,178.341,178.8074,7993.0
2020-10-08 10:00:00,199.49,199.49,198.67,198.84,6697.0,178.9509,178.9509,178.2154,178.3679,6697.0
2020-10-08 10:10:00,198.99,199.21,198.8,199.11,2834.0,178.5024,178.6998,178.332,178.6101,2834.0
2020-10-08 10:20:00,199.32,199.62,199.15,199.34,4629.0,178.7985,179.0676,178.646,178.8164,4629.0
2020-10-08 10:30:00,199.32,200.0,199.32,199.8,5347.0,178.7985,179.4084,178.7985,179.229,5347.0
2020-10-08 10:40:00,199.76,199.76,199.27,199.57,4376.0,179.1931,179.1931,178.7536,179.0227,4376.0
2020-10-08 10:50:00,199.74,199.97,198.86,198.86,4930.0,179.1752,179.3815,178.3858,178.3858,4930.0
2020-10-08 11:00:00,199.02,199.07,198.5,198.62,9559.0,178.5293,178.5742,178.0629,178.1705,9559.0
2020-10-08 11:10:00,198.76,199.03,198.61,198.89,3831.0,178.2961,178.5383,178.1616,178.4127,3831.0
2020-10-08 11:20:00,198.84,198.97,198.5,198.68,3603.0,178.3679,178.4845,178.0629,178.2243,3603.0
2020-10-08 11:30:00,198.64,198.64,197.72,198.32,7921.0,178.1885,178.1885,177.3632,177.9014,7921.0
2020-10-08 11:40:00,198.2,198.39,198.01,198.14,5474.0,177.7938,177.9642,177.6233,177.7399,5474.0
2020-10-08 11:50:00,198.19,198.27,197.92,197.92,2696.0,177.7848,177.8566,177.5426,177.5426,2696.0
2020-10-08 12:00:00,197.87,198.43,197.82,198.41,5539.0,177.4977,178.0001,177.4529,177.9821,5539.0
2020-10-08 12:10:00,198.33,198.84,198.33,198.84,3496.0,177.9104,178.3679,177.9104,178.3679,3496.0
2020-10-08 12:20:00,198.8,199.1,198.8,199.0,2510.0,178.332,178.6011,178.332,178.5114,2510.0
2020-10-08 12:30:00,199.01,199.23,198.93,199.15,3600.0,178.5204,178.7177,178.4486,178.646,3600.0
2020-10-08 12:40:00,199.21,199.22,198.83,199.22,4500.0,178.6998,178.7087,178.3589,178.7087,4500.0
2020-10-08 12:50:00,199.13,199.29,198.88,199.25,5856.0,178.628,178.7715,178.4038,178.7357,5856.0
2020-10-08 13:00:00,199.2,199.34,198.9,198.94,3188.0,178.6908,178.8164,178.4217,178.4576,3188.0
2020-10-08 13:10:00,198.93,198.93,198.67,198.88,4225.0,178.4486,178.4486,178.2154,178.4038,4225.0
2020-10-08 13:20:00,198.91,199.45,198.9,199.4,10092.0,178.4307,178.9151,178.4217,178.8702,10092.0
2020-10-08 13:30:00,199.43,199.8,199.42,199.8,4283.0,178.8971,179.229,178.8882,179.229,4283.0
2020-10-08 13:40:00,199.79,199.85,199.66,199.74,4219.0,179.2201,179.2739,179.1034,179.1752,4219.0
2020-10-08 13:50:00,199.72,199.88,199.54,199.66,4241.0,179.1573,179.3008,178.9958,179.1034,4241.0
2020-10-08 14:00:00,199.65,200.4,199.63,200.4,5503.0,179.0945,179.7673,179.0765,179.7673,5503.0
2020-10-08 14:10:00,200.39,200.5,200.33,200.46,4325.0,179.7583,179.857,179.7045,179.8211,4325.0
2020-10-08 14:20:00,200.46,200.47,200.12,200.28,4672.0,179.8211,179.83,179.5161,179.6596,4672.0
2020-10-08 14:30:00,200.28,200.53,200.23,200.5,6432.0,179.6596,179.8839,179.6148,179.857,6432.0
2020-10-08 14:40:00,200.49,200.65,200.43,200.53,5032.0,179.848,179.9915,179.7942,179.8839,5032.0
2020-10-08 14:50:00,200.57,200.66,200.43,200.45,7877.0,179.9198,180.0005,179.7942,179.8121,7877.0
2020-10-08 15:00:00,200.43,200.53,200.25,200.47,7289.0,179.7942,179.8839,179.6327,179.83,7289.0
2020-10-08 15:10:00,200.53,200.71,200.36,200.49,7519.0,179.8839,180.0453,179.7314,179.848,7519.0
2020-10-08 15:20:00,200.5,200.77,200.4,200.69,5161.0,179.857,180.0992,179.7673,180.0274,5161.0
2020-10-08 15:30:00,200.71,200.71,200.49,200.64,10497.0,180.0453,180.0453,179.848,179.9825,10497.0
2020-10-08 15:40:00,200.6,201.01,200.6,200.93,27435.0,179.9467,180.3145,179.9467,180.2427,27435.0
2020-10-08 15:50:00,200.87,201.27,200.73,201.1,60982.0,180.1889,180.5477,180.0633,180.3952,60982.0
2020-10-09 09:30:00,203.06,204.15,201.51,203.88,19130.0,182.1534,183.1312,180.763,182.889,19130.0
2020-10-09 09:40:00,203.84,204.02,203.39,203.65,9826.0,182.8531,183.0145,182.4494,182.6826,9826.0
2020-10-09 09:50:00,203.51,204.29,203.41,204.17,17871.0,182.5571,183.2568,182.4674,183.1491,17871.0
2020-10-09 10:00:00,204.18,204.77,204.14,204.65,11689.0,183.1581,183.6873,183.1222,183.5797,11689.0
2020-10-09 10:10:00,204.57,204.84,204.38,204.81,9691.0,183.5079,183.7501,183.3375,183.7232,9691.0
2020-10-09 10:20:00,204.77,204.77,204.18,204.19,6104.0,183.6873,183.6873,183.1581,183.167,6104.0
2020-10-09 10:30:00,204.3,204.55,204.13,204.55,10866.0,183.2657,183.49,183.1132,183.49,10866.0
2020-10-09 10:40:00,204.52,205.07,204.32,205.07,14712.0,183.4631,183.9564,183.2837,183.9564,14712.0
2020-10-09 10:50:00,205.1,205.33,204.86,205.02,16220.0,183.9834,184.1897,183.7681,183.9116,16220.0
2020-10-09 11:00:00,205.02,205.12,204.78,204.83,8254.0,183.9116,184.0013,183.6963,183.7412,8254.0
2020-10-09 11:10:00,204.87,205.08,204.82,204.87,12310.0,183.777,183.9654,183.7322,183.777,12310.0
2020-10-09 11:20:00,204.86,205.08,204.62,204.84,13635.0,183.7681,183.9654,183.5528,183.7501,13635.0
2020-10-09 11:30:00,204.8,205.23,204.8,205.07,17211.0,183.7142,184.1,183.7142,183.9564,17211.0
2020-10-09 11:40:00,205.15,206.0,204.9,205.71,17906.0,184.0282,184.7907,183.8039,184.5306,17906.0
2020-10-09 11:50:00,205.72,206.25,205.52,206.14,15914.0,184.5395,185.015,184.3601,184.9163,15914.0
2020-10-09 12:00:00,206.16,206.5,206.15,206.39,15698.0,184.9342,185.2392,184.9252,185.1405,15698.0
2020-10-09 12:10:00,206.36,206.36,205.88,206.07,4764.0,185.1136,185.1136,184.683,184.8535,4764.0
2020-10-09 12:20:00,206.02,206.47,205.97,206.31,25132.0,184.8086,185.2123,184.7638,185.0688,25132.0
2020-10-09 12:30:00,206.24,206.48,206.21,206.4,10706.0,185.006,185.2213,184.9791,185.1495,10706.0
2020-10-09 12:40:00,206.44,206.72,206.43,206.61,19553.0,185.1854,185.4366,185.1764,185.3379,19553.0
2020-10-09 12:50:00,206.62,206.62,206.1,206.11,16376.0,185.3469,185.3469,184.8804,184.8894,16376.0
2020-10-09 13:00:00,206.11,206.16,205.72,205.9,17838.0,184.8894,184.9342,184.5395,184.701,17838.0
2020-10-09 13:10:00,205.9,206.0,205.65,205.7,17082.0,184.701,184.7907,184.4767,184.5216,17082.0
2020-10-09 13:20:00,205.7,205.75,205.48,205.56,13259.0,184.5216,184.5664,184.3242,184.396,13259.0
2020-10-09 13:30:00,205.56,206.28,205.55,206.17,25161.0,184.396,185.0419,184.387,184.9432,25161.0
2020-10-09 13:40:00,206.19,206.39,206.14,206.23,18484.0,184.9611,185.1405,184.9163,184.997,18484.0
2020-10-09 13:50:00,206.25,206.38,206.12,206.35,15900.0,185.015,185.1316,184.8983,185.1047,15900.0
2020-10-09 14:00:00,206.35,206.35,205.8,205.81,17553.0,185.1047,185.1047,184.6113,184.6203,17553.0
2020-10-09 14:10:00,205.81,205.85,205.55,205.81,16547.0,184.6203,184.6561,184.387,184.6203,16547.0
2020-10-09 14:20:00,205.81,205.84,205.4,205.49,16504.0,184.6203,184.6472,184.2525,184.3332,16504.0
2020-10-09 14:30:00,205.52,205.66,205.14,205.38,20343.0,184.3601,184.4857,184.0192,184.2345,20343.0
2020-10-09 14:40:00,205.27,205.78,205.27,205.71,11998.0,184.1359,184.5933,184.1359,184.5306,11998.0
2020-10-09 14:50:00,205.67,205.72,205.43,205.69,18074.0,184.4947,184.5395,184.2794,184.5126,18074.0
2020-10-09 15:00:00,205.59,205.97,205.59,205.89,22149.0,184.4229,184.7638,184.4229,184.692,22149.0
2020-10-09 15:10:00,205.92,206.14,205.83,206.09,18324.0,184.7189,184.9163,184.6382,184.8714,18324.0
2020-10-09 15:20:00,206.09,206.31,206.01,206.09,21823.0,184.8714,185.0688,184.7997,184.8714,21823.0
2020-10-09 15:30:00,206.1,206.12,205.63,205.79,23521.0,184.8804,184.8983,184.4588,184.6023,23521.0
2020-10-09 15:40:00,205.78,205.98,205.55,205.55,31278.0,184.5933,184.7728,184.387,184.387,31278.0
2020-10-09 15:50:00,205.72,205.82,205.43,205.71,68370.0,184.5395,184.6292,184.2794,184.5306,68370.0
2020-10-12 09:30:00,206.4,206.91,205.76,206.11,18574.0,185.1495,185.607,184.5754,184.8894,18574.0
2020-10-12 09:40:00,205.81,206.44,205.48,205.6,3580.0,184.6203,185.1854,184.3242,184.4319,3580.0
2020-10-12 09:50:00,205.67,206.13,205.36,206.01,10994.0,184.4947,184.9073,184.2166,184.7997,10994.0
2020-10-12 10:00:00,206.13,206.23,205.06,205.28,14098.0,184.9073,184.997,183.9475,184.1448,14098.0
2020-10-12 10:10:00,205.4,205.51,204.73,204.74,8282.0,184.2525,184.3511,183.6514,183.6604,8282.0
2020-10-12 10:20:00,204.86,204.87,204.26,204.81,4895.0,183.7681,183.777,183.2298,183.7232,4895.0
2020-10-12 10:30:00,204.56,204.92,204.55,204.88,5299.0,183.499,183.8219,183.49,183.786,5299.0
2020-10-12 10:40:00,205.0,205.03,204.39,204.39,6409.0,183.8937,183.9206,183.3465,183.3465,6409.0
2020-10-12 10:50:00,204.51,205.05,204.07,204.13,7353.0,183.4541,183.9385,183.0594,183.1132,7353.0
2020-10-12 11:00:00,204.14,204.7,204.11,204.6,4133.0,183.1222,183.6245,183.0953,183.5348,4133.0
2020-10-12 11:10:00,204.56,205.33,204.52,205.24,9571.0,183.499,184.1897,183.4631,184.1089,9571.0
2020-10-12 11:20:00,205.14,205.64,205.13,205.17,9657.0,184.0192,184.4678,184.0103,184.0461,9657.0
2020-10-12 11:30:00,205.09,205.18,204.76,204.82,4020.0,183.9744,184.0551,183.6784,183.7322,4020.0
2020-10-12 11:40:00,204.91,204.94,204.74,204.74,5151.0,183.8129,183.8398,183.6604,183.6604,5151.0
2020-10-12 11:50:00,204.8,204.88,204.47,204.68,3909.0,183.7142,183.786,183.4182,183.6066,3909.0
2020-10-12 12:00:00,204.64,204.74,204.33,204.34,11965.0,183.5707,183.6604,183.2926,183.3016,11965.0
2020-10-12 12:10:00,204.2,204.54,204.1,204.54,5713.0,183.176,183.481,183.0863,183.481,5713.0
2020-10-12 12:20:00,204.65,204.9,204.57,204.9,5214.0,183.5797,183.8039,183.5079,183.8039,5214.0
2020-10-12 12:30:00,204.98,205.07,204.74,205.03,6534.0,183.8757,183.9564,183.6604,183.9206,6534.0
2020-10-12 12:40:00,204.98,205.13,204.8,204.86,5414.0,183.8757,184.0103,183.7142,183.7681,5414.0
2020-10-12 12:50:00,204.73,204.83,204.48,204.48,4631.0,183.6514,183.7412,183.4272,183.4272,4631.0
2020-10-12 13:00:00,204.39,204.51,204.0,204.43,46332.0,183.3465,183.4541,182.9966,183.3823,46332.0
2020-10-12 13:10:00,204.35,204.83,204.34,204.83,5035.0,183.3106,183.7412,183.3016,183.7412,5035.0
2020-10-12 13:20:00,204.8,205.17,204.74,204.88,6152.0,183.7142,184.0461,183.6604,183.786,6152.0
2020-10-12 13:30:00,205.01,205.02,204.52,204.64,4519.0,183.9026,183.9116,183.4631,183.5707,4519.0
2020-10-12 13:40:00,204.61,204.67,204.37,204.43,2589.0,183.5438,183.5976,183.3285,183.3823,2589.0
2020-10-12 13:50:00,204.4,204.4,204.19,204.29,5322.0,183.3554,183.3554,183.167,183.2568,5322.0
2020-10-12 14:00:00,204.3,204.53,204.3,204.44,5415.0,183.2657,183.472,183.2657,183.3913,5415.0
2020-10-12 14:10:00,204.38,204.38,204.15,204.3,8483.0,183.3375,183.3375,183.1312,183.2657,8483.0
2020-10-12 14:20:00,204.31,204.46,204.15,204.46,7856.0,183.2747,183.4092,183.1312,183.4092,7856.0
2020-10-12 14:30:00,204.46,204.55,204.18,204.25,10111.0,183.4092,183.49,183.1581,183.2209,10111.0
2020-10-12 14:40:00,204.26,204.26,204.05,204.07,5123.0,183.2298,183.2298,183.0415,183.0594,5123.0
2020-10-12 14:50:00,204.06,204.12,203.95,204.09,6156.0,183.0504,183.1043,182.9518,183.0773,6156.0
2020-10-12 15:00:00,204.17,204.48,204.17,204.24,8979.0,183.1491,183.4272,183.1491,183.2119,8979.0
2020-10-12 15:10:00,204.26,204.43,204.01,204.43,4862.0,183.2298,183.3823,183.0056,183.3823,4862.0
2020-10-12 15:20:00,204.55,204.63,204.41,204.47,6266.0,183.49,183.5617,183.3644,183.4182,6266.0
2020-10-12 15:30:00,204.4,204.55,204.28,204.44,13452.0,183.3554,183.49,183.2478,183.3913,13452.0
2020-10-12 15:40:00,204.4,204.52,203.52,203.52,20032.0,183.3554,183.4631,182.566,182.566,20032.0
2020-10-12 15:50:00,203.67,204.25,203.66,203.82,40448.0,182.7006,183.2209,182.6916,182.8351,40448.0
2020-10-13 09:30:00,203.26,205.0,203.0,204.9,27188.0,182.3328,183.8937,182.0996,183.8039,27188.0
2020-10-13 09:40:00,204.54,204.74,203.88,204.34,9779.0,183.481,183.6604,182.889,183.3016,9779.0
2020-10-13 09:50:00,204.17,204.28,203.56,203.56,7880.0,183.1491,183.2478,182.6019,182.6019,7880.0
2020-10-13 10:00:00,203.72,204.06,203.27,203.44,6162.0,182.7454,183.0504,182.3418,182.4943,6162.0
2020-10-13 10:10:00,203.51,203.51,203.11,203.13,10218.0,182.5571,182.5571,182.1982,182.2162,10218.0
2020-10-13 10:20:00,203.33,203.67,203.18,203.59,4564.0,182.3956,182.7006,182.261,182.6288,4564.0
2020-10-13 10:30:00,203.64,204.14,203.52,203.73,6132.0,182.6737,183.1222,182.566,182.7544,6132.0
2020-10-13 10:40:00,203.71,203.88,203.24,203.32,6662.0,182.7365,182.889,182.3149,182.3866,6662.0
2020-10-13 10:50:00,203.19,203.65,202.97,203.21,6774.0,182.27,182.6826,182.0727,182.2879,6774.0
2020-10-13 11:00:00,203.06,203.25,202.78,202.78,5077.0,182.1534,182.3238,181.9022,181.9022,5077.0
2020-10-13 11:10:00,202.81,202.96,202.57,202.58,4225.0,181.9291,182.0637,181.7138,181.7228,4225.0
2020-10-13 11:20:00,202.58,202.78,202.28,202.4,6611.0,181.7228,181.9022,181.4537,181.5613,6611.0
2020-10-13 11:30:00,202.43,202.47,202.14,202.14,7187.0,181.5883,181.6241,181.3281,181.3281,7187.0
2020-10-13 11:40:00,202.19,202.42,202.0,202.42,3246.0,181.373,181.5793,181.2025,181.5793,3246.0
2020-10-13 11:50:00,202.47,202.61,202.37,202.48,2307.0,181.6241,181.7497,181.5344,181.6331,2307.0
2020-10-13 12:00:00,202.48,202.48,202.22,202.32,14765.0,181.6331,181.6331,181.3999,181.4896,14765.0
2020-10-13 12:10:00,202.36,203.15,202.1,203.15,7198.0,181.5255,182.2341,181.2922,182.2341,7198.0
2020-10-13 12:20:00,203.12,203.21,202.98,203.06,2544.0,182.2072,182.2879,182.0816,182.1534,2544.0
2020-10-13 12:30:00,202.98,203.22,202.68,202.82,3646.0,182.0816,182.2969,181.8125,181.9381,3646.0
2020-10-13 12:40:00,202.82,203.53,202.77,203.53,5524.0,181.9381,182.575,181.8932,182.575,5524.0
2020-10-13 12:50:00,203.56,203.77,203.33,203.4,3395.0,182.6019,182.7903,182.3956,182.4584,3395.0
2020-10-13 13:00:00,203.46,203.56,203.21,203.21,2940.0,182.5122,182.6019,182.2879,182.2879,2940.0
2020-10-13 13:10:00,203.19,203.45,202.81,202.87,9765.0,182.27,182.5032,181.9291,181.983,9765.0
2020-10-13 13:20:00,202.94,203.42,202.78,203.42,3813.0,182.0457,182.4763,181.9022,182.4763,3813.0
2020-10-13 13:30:00,203.48,203.82,203.48,203.76,5368.0,182.5301,182.8351,182.5301,182.7813,5368.0
2020-10-13 13:40:00,203.81,204.0,203.69,203.72,6519.0,182.8262,182.9966,182.7185,182.7454,6519.0
2020-10-13 13:50:00,203.79,203.79,203.3,203.49,6684.0,182.8082,182.8082,182.3687,182.5391,6684.0
2020-10-13 14:00:00,203.46,203.6,203.24,203.36,6712.0,182.5122,182.6378,182.3149,182.4225,6712.0
2020-10-13 14:10:00,203.42,203.72,203.42,203.66,4149.0,182.4763,182.7454,182.4763,182.6916,4149.0
2020-10-13 14:20:00,203.72,203.72,203.08,203.08,5489.0,182.7454,182.7454,182.1713,182.1713,5489.0
2020-10-13 14:30:00,202.93,203.05,202.51,202.55,6088.0,182.0368,182.1444,181.66,181.6959,6088.0
2020-10-13 14:40:00,202.45,202.83,202.41,202.53,8460.0,181.6062,181.9471,181.5703,181.678,8460.0
2020-10-13 14:50:00,202.44,202.85,202.43,202.85,5097.0,181.5972,181.965,181.5883,181.965,5097.0
2020-10-13 15:00:00,202.71,202.89,202.67,202.73,7347.0,181.8394,182.0009,181.8035,181.8574,7347.0
2020-10-13 15:10:00,202.72,203.02,202.72,202.99,5935.0,181.8484,182.1175,181.8484,182.0906,5935.0
2020-10-13 15:20:00,203.0,203.22,202.81,203.16,6369.0,182.0996,182.2969,181.9291,182.2431,6369.0
2020-10-13 15:30:00,203.2,203.53,203.18,203.32,6038.0,182.279,182.575,182.261,182.3866,6038.0
2020-10-13 15:40:00,203.42,203.61,203.17,203.17,10629.0,182.4763,182.6468,182.2521,182.2521,10629.0
2020-10-13 15:50:00,203.28,203.51,203.12,203.16,50925.0,182.3507,182.5571,182.2072,182.2431,50925.0
2020-10-14 09:30:00,203.4,205.02,203.38,204.52,25366.0,182.4584,183.9116,182.4404,183.4631,25366.0
2020-10-14 09:40:00,204.54,206.04,204.54,206.04,26898.0,183.481,184.8266,183.481,184.8266,26898.0
2020-10-14 09:50:00,206.06,206.18,205.4,205.7,5304.0,184.8445,184.9522,184.2525,184.5216,5304.0
2020-10-14 10:00:00,205.7,205.88,205.35,205.35,4513.0,184.5216,184.683,184.2076,184.2076,4513.0
2020-10-14 10:10:00,205.26,205.62,205.1,205.28,6086.0,184.1269,184.4498,183.9834,184.1448,6086.0
2020-10-14 10:20:00,205.37,206.04,205.37,205.53,3541.0,184.2256,184.8266,184.2256,184.3691,3541.0
2020-10-14 10:30:00,205.52,205.73,205.18,205.4,4737.0,184.3601,184.5485,184.0551,184.2525,4737.0
2020-10-14 10:40:00,205.4,205.4,205.13,205.25,4392.0,184.2525,184.2525,184.0103,184.1179,4392.0
2020-10-14 10:50:00,205.24,205.24,204.82,204.83,3296.0,184.1089,184.1089,183.7322,183.7412,3296.0
2020-10-14 11:00:00,204.83,205.06,204.45,205.05,7130.0,183.7412,183.9475,183.4003,183.9385,7130.0
2020-10-14 11:10:00,205.03,205.03,204.58,204.84,4740.0,183.9206,183.9206,183.5169,183.7501,4740.0
2020-10-14 11:20:00,204.79,205.1,204.78,204.94,3938.0,183.7053,183.9834,183.6963,183.8398,3938.0
2020-10-14 11:30:00,205.06,205.32,205.0,205.03,2473.0,183.9475,184.1807,183.8937,183.9206,2473.0
2020-10-14 11:40:00,204.95,205.05,204.26,204.43,4645.0,183.8488,183.9385,183.2298,183.3823,4645.0
2020-10-14 11:50:00,204.43,204.63,203.94,204.01,4019.0,183.3823,183.5617,182.9428,183.0056,4019.0
2020-10-14 12:00:00,204.19,204.6,204.1,204.45,5958.0,183.167,183.5348,183.0863,183.4003,5958.0
2020-10-14 12:10:00,204.34,204.44,204.05,204.05,3788.0,183.3016,183.3913,183.0415,183.0415,3788.0
2020-10-14 12:20:00,204.17,204.49,203.99,204.47,5482.0,183.1491,183.4362,182.9876,183.4182,5482.0
2020-10-14 12:30:00,204.39,204.66,204.15,204.53,3537.0,183.3465,183.5887,183.1312,183.472,3537.0
2020-10-14 12:40:00,204.53,204.64,204.38,204.64,4243.0,183.472,183.5707,183.3375,183.5707,4243.0
2020-10-14 12:50:00,204.64,204.89,204.56,204.89,6519.0,183.5707,183.795,183.499,183.795,6519.0
2020-10-14 13:00:00,204.86,205.15,204.85,205.15,4629.0,183.7681,184.0282,183.7591,184.0282,4629.0
2020-10-14 13:10:00,205.05,205.32,204.97,205.22,3074.0,183.9385,184.1807,183.8667,184.091,3074.0
2020-10-14 13:20:00,205.1,205.1,204.75,204.8,3829.0,183.9834,183.9834,183.6694,183.7142,3829.0
2020-10-14 13:30:00,204.86,204.93,204.61,204.78,4265.0,183.7681,183.8309,183.5438,183.6963,4265.0
2020-10-14 13:40:00,204.64,204.84,204.62,204.8,3647.0,183.5707,183.7501,183.5528,183.7142,3647.0
2020-10-14 13:50:00,204.84,205.02,204.83,204.98,2836.0,183.7501,183.9116,183.7412,183.8757,2836.0
2020-10-14 14:00:00,204.83,205.13,204.83,204.97,4203.0,183.7412,184.0103,183.7412,183.8667,4203.0
2020-10-14 14:10:00,204.91,205.03,204.71,204.76,3754.0,183.8129,183.9206,183.6335,183.6784,3754.0
2020-10-14 14:20:00,204.82,204.9,204.36,204.36,7809.0,183.7322,183.8039,183.3195,183.3195,7809.0
2020-10-14 14:30:00,204.25,204.29,203.55,203.55,3863.0,183.2209,183.2568,182.5929,182.5929,3863.0
2020-10-14 14:40:00,203.59,204.07,203.59,203.98,3985.0,182.6288,183.0594,182.6288,182.9787,3985.0
2020-10-14 14:50:00,204.0,204.29,203.94,204.21,4792.0,182.9966,183.2568,182.9428,183.185,4792.0
2020-10-14 15:00:00,204.21,204.97,204.17,204.66,4973.0,183.185,183.8667,183.1491,183.5887,4973.0
2020-10-14 15:10:00,204.72,204.88,204.57,204.67,8878.0,183.6425,183.786,183.5079,183.5976,8878.0
2020-10-14 15:20:00,204.73,204.73,204.13,204.17,6906.0,183.6514,183.6514,183.1132,183.1491,6906.0
2020-10-14 15:30:00,204.11,204.38,203.69,203.72,10688.0,183.0953,183.3375,182.7185,182.7454,10688.0
2020-10-14 15:40:00,203.87,204.03,203.53,203.56,16374.0,182.88,183.0235,182.575,182.6019,16374.0
2020-10-14 15:50:00,203.56,203.93,203.07,203.11,46842.0,182.6019,182.9338,182.1624,182.1982,46842.0
2020-10-15 09:30:00,200.91,201.97,200.16,201.84,17712.0,180.2247,181.1756,179.552,181.059,17712.0
2020-10-15 09:40:00,201.87,202.63,201.51,202.42,10277.0,181.0859,181.7677,180.763,181.5793,10277.0
2020-10-15 09:50:00,202.45,202.81,202.17,202.53,7049.0,181.6062,181.9291,181.355,181.678,7049.0
2020-10-15 10:00:00,202.83,202.9,202.32,202.57,7155.0,181.9471,182.0099,181.4896,181.7138,7155.0
2020-10-15 10:10:00,202.45,202.85,202.18,202.34,9731.0,181.6062,181.965,181.364,181.5075,9731.0
2020-10-15 10:20:00,202.34,202.34,201.83,202.21,7925.0,181.5075,181.5075,181.05,181.3909,7925.0
2020-10-15 10:30:00,202.47,202.55,201.77,202.06,4656.0,181.6241,181.6959,180.9962,181.2563,4656.0
2020-10-15 10:40:00,202.08,202.49,202.0,202.49,17024.0,181.2743,181.6421,181.2025,181.6421,17024.0
2020-10-15 10:50:00,202.49,202.72,202.13,202.38,15819.0,181.6421,181.8484,181.3191,181.5434,15819.0
2020-10-15 11:00:00,202.35,202.53,201.4,202.44,9862.0,181.5165,181.678,180.6643,181.5972,9862.0
2020-10-15 11:10:00,202.21,202.56,202.17,202.43,2405.0,181.3909,181.7049,181.355,181.5883,2405.0
2020-10-15 11:20:00,202.41,202.52,202.17,202.27,4425.0,181.5703,181.669,181.355,181.4447,4425.0
2020-10-15 11:30:00,202.2,202.23,201.83,201.96,5001.0,181.3819,181.4088,181.05,181.1666,5001.0
2020-10-15 11:40:00,201.9,202.53,201.9,202.5,3913.0,181.1128,181.678,181.1128,181.651,3913.0
2020-10-15 11:50:00,202.54,203.11,202.4,202.54,3611.0,181.6869,182.1982,181.5613,181.6869,3611.0
2020-10-15 12:00:00,202.39,202.43,202.05,202.18,2793.0,181.5524,181.5883,181.2474,181.364,2793.0
2020-10-15 12:10:00,202.21,202.51,202.16,202.28,3568.0,181.3909,181.66,181.3461,181.4537,3568.0
2020-10-15 12:20:00,202.22,202.63,202.22,202.46,2956.0,181.3999,181.7677,181.3999,181.6152,2956.0
2020-10-15 12:30:00,202.59,202.65,202.35,202.47,3611.0,181.7318,181.7856,181.5165,181.6241,3611.0
2020-10-15 12:40:00,202.49,202.75,202.39,202.75,6319.0,181.6421,181.8753,181.5524,181.8753,6319.0
2020-10-15 12:50:00,202.72,203.31,202.7,203.3,3532.0,181.8484,182.3776,181.8305,182.3687,3532.0
2020-10-15 13:00:00,203.25,203.28,203.14,203.15,2346.0,182.3238,182.3507,182.2252,182.2341,2346.0
2020-10-15 13:10:00,203.26,203.55,203.26,203.52,12587.0,182.3328,182.5929,182.3328,182.566,12587.0
2020-10-15 13:20:00,203.47,203.77,203.24,203.57,3658.0,182.5212,182.7903,182.3149,182.6109,3658.0
2020-10-15 13:30:00,203.58,203.64,203.44,203.44,2542.0,182.6199,182.6737,182.4943,182.4943,2542.0
2020-10-15 13:40:00,203.4,203.66,203.2,203.51,3932.0,182.4584,182.6916,182.279,182.5571,3932.0
2020-10-15 13:50:00,203.36,203.44,203.13,203.3,4959.0,182.4225,182.4943,182.2162,182.3687,4959.0
2020-10-15 14:00:00,203.45,203.84,203.44,203.77,4926.0,182.5032,182.8531,182.4943,182.7903,4926.0
2020-10-15 14:10:00,203.83,204.16,203.8,204.08,4832.0,182.8441,183.1401,182.8172,183.0684,4832.0
2020-10-15 14:20:00,204.0,204.1,203.64,203.8,5515.0,182.9966,183.0863,182.6737,182.8172,5515.0
2020-10-15 14:30:00,203.8,203.89,203.45,203.47,4239.0,182.8172,182.8979,182.5032,182.5212,4239.0
2020-10-15 14:40:00,203.46,203.58,203.29,203.47,3363.0,182.5122,182.6199,182.3597,182.5212,3363.0
2020-10-15 14:50:00,203.44,203.96,203.43,203.79,14030.0,182.4943,182.9607,182.4853,182.8082,14030.0
2020-10-15 15:00:00,203.81,204.03,203.73,203.73,6314.0,182.8262,183.0235,182.7544,182.7544,6314.0
2020-10-15 15:10:00,203.76,203.78,203.39,203.45,6410.0,182.7813,182.7993,182.4494,182.5032,6410.0
2020-10-15 15:20:00,203.49,203.7,203.45,203.7,4738.0,182.5391,182.7275,182.5032,182.7275,4738.0
2020-10-15 15:30:00,203.71,203.87,203.57,203.85,7051.0,182.7365,182.88,182.6109,182.8621,7051.0
2020-10-15 15:40:00,203.88,204.02,203.31,203.31,13877.0,182.889,183.0145,182.3776,182.3776,13877.0
2020-10-15 15:50:00,203.26,203.82,203.26,203.78,31340.0,182.3328,182.8351,182.3328,182.7993,31340.0
2020-10-16 09:30:00,204.77,205.8,204.72,205.64,72328.0,183.6873,184.6113,183.6425,184.4678,72328.0
2020-10-16 09:40:00,205.69,205.69,204.86,205.08,3544.0,184.5126,184.5126,183.7681,183.9654,3544.0
2020-10-16 09:50:00,204.97,205.9,204.79,205.64,7208.0,183.8667,184.701,183.7053,184.4678,7208.0
2020-10-16 10:00:00,205.74,206.39,205.72,206.0,5738.0,184.5575,185.1405,184.5395,184.7907,5738.0
2020-10-16 10:10:00,206.02,206.52,205.89,206.46,3931.0,184.8086,185.2572,184.692,185.2033,3931.0
2020-10-16 10:20:00,206.74,206.99,206.5,206.87,6399.0,185.4545,185.6788,185.2392,185.5711,6399.0
2020-10-16 10:30:00,207.0,207.33,206.71,206.84,6672.0,185.6877,185.9838,185.4276,185.5442,6672.0
2020-10-16 10:40:00,206.87,207.1,206.68,206.89,24933.0,185.5711,185.7774,185.4007,185.5891,24933.0
2020-10-16 10:50:00,206.93,206.93,206.04,206.17,9545.0,185.6249,185.6249,184.8266,184.9432,9545.0
2020-10-16 11:00:00,206.17,206.56,206.07,206.55,12848.0,184.9432,185.293,184.8535,185.2841,12848.0
2020-10-16 11:10:00,206.64,206.64,206.18,206.26,4358.0,185.3648,185.3648,184.9522,185.0239,4358.0
2020-10-16 11:20:00,206.3,206.3,205.78,205.85,4272.0,185.0598,185.0598,184.5933,184.6561,4272.0
2020-10-16 11:30:00,205.94,206.11,205.74,205.91,13488.0,184.7369,184.8894,184.5575,184.71,13488.0
2020-10-16 11:40:00,205.95,205.98,205.62,205.86,4213.0,184.7458,184.7728,184.4498,184.6651,4213.0
2020-10-16 11:50:00,205.84,206.04,205.67,206.03,9395.0,184.6472,184.8266,184.4947,184.8176,9395.0
2020-10-16 12:00:00,206.04,206.23,205.67,206.23,11111.0,184.8266,184.997,184.4947,184.997,11111.0
2020-10-16 12:10:00,206.21,206.81,206.11,206.37,17081.0,184.9791,185.5173,184.8894,185.1226,17081.0
2020-10-16 12:20:00,206.43,206.85,206.42,206.84,6277.0,185.1764,185.5532,185.1675,185.5442,6277.0
2020-10-16 12:30:00,206.83,206.83,206.27,206.61,15731.0,185.5352,185.5352,185.0329,185.3379,15731.0
2020-10-16 12:40:00,206.65,206.83,206.43,206.55,9533.0,185.3738,185.5352,185.1764,185.2841,9533.0
2020-10-16 12:50:00,206.59,207.08,206.48,207.04,11539.0,185.3199,185.7595,185.2213,185.7236,11539.0
2020-10-16 13:00:00,207.1,207.21,206.86,206.92,15158.0,185.7774,185.8761,185.5621,185.616,15158.0
2020-10-16 13:10:00,206.97,207.21,206.86,207.21,13151.0,185.6608,185.8761,185.5621,185.8761,13151.0
2020-10-16 13:20:00,207.19,207.58,207.14,207.47,9598.0,185.8582,186.208,185.8133,186.1093,9598.0
2020-10-16 13:30:00,207.56,207.56,207.09,207.38,5496.0,186.1901,186.1901,185.7685,186.0286,5496.0
2020-10-16 13:40:00,207.32,207.34,207.08,207.25,3055.0,185.9748,185.9927,185.7595,185.912,3055.0
2020-10-16 13:50:00,207.25,207.36,207.09,207.09,5000.0,185.912,186.0107,185.7685,185.7685,5000.0
2020-10-16 14:00:00,207.16,207.34,207.06,207.34,5296.0,185.8313,185.9927,185.7416,185.9927,5296.0
2020-10-16 14:10:00,207.43,207.75,207.43,207.51,4850.0,186.0735,186.3605,186.0735,186.1452,4850.0
2020-10-16 14:20:00,207.46,207.54,207.35,207.47,3705.0,186.1004,186.1721,186.0017,186.1093,3705.0
2020-10-16 14:30:00,207.52,207.56,207.32,207.45,8588.0,186.1542,186.1901,185.9748,186.0914,8588.0
2020-10-16 14:40:00,207.32,207.39,207.2,207.25,4402.0,185.9748,186.0376,185.8671,185.912,4402.0
2020-10-16 14:50:00,207.23,207.4,207.08,207.15,6085.0,185.8941,186.0466,185.7595,185.8223,6085.0
2020-10-16 15:00:00,207.1,207.28,207.06,207.15,16794.0,185.7774,185.9389,185.7416,185.8223,16794.0
2020-10-16 15:10:00,207.15,207.16,206.96,207.09,18635.0,185.8223,185.8313,185.6519,185.7685,18635.0
2020-10-16 15:20:00,207.04,207.18,206.88,207.17,12312.0,185.7236,185.8492,185.5801,185.8402,12312.0
2020-10-16 15:30:00,207.17,207.25,206.75,206.85,16287.0,185.8402,185.912,185.4635,185.5532,16287.0
2020-10-16 15:40:00,206.82,206.98,206.66,206.86,35519.0,185.5263,185.6698,185.3827,185.5621,35519.0
2020-10-16 15:50:00,206.83,206.93,206.63,206.65,111254.0,185.5352,185.6249,185.3558,185.3738,111254.0
2020-10-19 09:30:00,206.58,207.34,206.51,206.68,20615.0,185.311,185.9927,185.2482,185.4007,20615.0
2020-10-19 09:40:00,206.71,206.95,206.22,206.43,9473.0,185.4276,185.6429,184.988,185.1764,9473.0
2020-10-19 09:50:00,206.32,206.94,205.92,205.92,9430.0,185.0777,185.6339,184.7189,184.7189,9430.0
2020-10-19 10:00:00,205.96,205.96,205.27,205.39,12700.0,184.7548,184.7548,184.1359,184.2435,12700.0
2020-10-19 10:10:00,205.33,206.31,205.19,206.15,6503.0,184.1897,185.0688,184.0641,184.9252,6503.0
2020-10-19 10:20:00,206.15,206.42,205.93,206.23,7879.0,184.9252,185.1675,184.7279,184.997,7879.0
2020-10-19 10:30:00,206.32,206.67,206.2,206.4,6970.0,185.0777,185.3917,184.9701,185.1495,6970.0
2020-10-19 10:40:00,206.38,206.45,205.59,205.81,10352.0,185.1316,185.1944,184.4229,184.6203,10352.0
2020-10-19 10:50:00,205.79,206.08,205.66,206.0,7775.0,184.6023,184.8625,184.4857,184.7907,7775.0
2020-10-19 11:00:00,206.01,206.06,204.94,205.0,12329.0,184.7997,184.8445,183.8398,183.8937,12329.0
2020-10-19 11:10:00,204.87,205.06,204.76,204.76,7149.0,183.777,183.9475,183.6784,183.6784,7149.0
2020-10-19 11:20:00,204.71,204.71,203.86,204.52,27290.0,183.6335,183.6335,182.871,183.4631,27290.0
2020-10-19 11:30:00,204.56,204.71,204.14,204.53,6153.0,183.499,183.6335,183.1222,183.472,6153.0
2020-10-19 11:40:00,204.4,204.57,204.13,204.24,17100.0,183.3554,183.5079,183.1132,183.2119,17100.0
2020-10-19 11:50:00,204.11,204.65,204.1,204.61,8370.0,183.0953,183.5797,183.0863,183.5438,8370.0
2020-10-19 12:00:00,204.5,204.63,204.27,204.52,4306.0,183.4451,183.5617,183.2388,183.4631,4306.0
2020-10-19 12:10:00,204.57,204.57,204.3,204.36,6237.0,183.5079,183.5079,183.2657,183.3195,6237.0
2020-10-19 12:20:00,204.35,204.44,204.27,204.3,5295.0,183.3106,183.3913,183.2388,183.2657,5295.0
2020-10-19 12:30:00,204.31,204.64,204.21,204.44,9997.0,183.2747,183.5707,183.185,183.3913,9997.0
2020-10-19 12:40:00,204.32,205.05,204.32,204.93,5364.0,183.2837,183.9385,183.2837,183.8309,5364.0
2020-10-19 12:50:00,204.94,205.0,204.73,204.84,7007.0,183.8398,183.8937,183.6514,183.7501,7007.0
2020-10-19 13:00:00,204.85,204.95,204.77,204.81,4207.0,183.7591,183.8488,183.6873,183.7232,4207.0
2020-10-19 13:10:00,204.72,204.83,204.53,204.53,4530.0,183.6425,183.7412,183.472,183.472,4530.0
2020-10-19 13:20:00,204.59,204.65,204.42,204.5,4720.0,183.5259,183.5797,183.3734,183.4451,4720.0
2020-10-19 13:30:00,204.53,204.62,204.23,204.3,11558.0,183.472,183.5528,183.2029,183.2657,11558.0
2020-10-19 13:40:00,204.37,204.49,204.2,204.31,8459.0,183.3285,183.4362,183.176,183.2747,8459.0
2020-10-19 13:50:00,204.35,204.37,204.03,204.09,4344.0,183.3106,183.3285,183.0235,183.0773,4344.0
2020-10-19 14:00:00,204.08,204.08,203.58,203.72,6960.0,183.0684,183.0684,182.6199,182.7454,6960.0
2020-10-19 14:10:00,203.78,203.91,203.72,203.83,7096.0,182.7993,182.9159,182.7454,182.8441,7096.0
2020-10-19 14:20:00,203.98,204.43,203.95,204.41,8238.0,182.9787,183.3823,182.9518,183.3644,8238.0
2020-10-19 14:30:00,204.36,204.36,203.61,203.71,11065.0,183.3195,183.3195,182.6468,182.7365,11065.0
2020-10-19 14:40:00,203.72,203.79,203.25,203.27,17595.0,182.7454,182.8082,182.3238,182.3418,17595.0
2020-10-19 14:50:00,203.18,203.36,202.5,202.62,10976.0,182.261,182.4225,181.651,181.7587,10976.0
2020-10-19 15:00:00,202.59,202.74,202.1,202.74,11315.0,181.7318,181.8663,181.2922,181.8663,11315.0
2020-10-19 15:10:00,202.75,203.32,202.51,202.69,14629.0,181.8753,182.3866,181.66,181.8215,14629.0
2020-10-19 15:20:00,202.66,202.81,202.53,202.74,16255.0,181.7946,181.9291,181.678,181.8663,16255.0
2020-10-19 15:30:00,202.87,203.23,202.75,203.09,15988.0,181.983,182.3059,181.8753,182.1803,15988.0
2020-10-19 15:40:00,203.05,203.11,202.8,203.01,25814.0,182.1444,182.1982,181.9202,182.1085,25814.0
2020-10-19 15:50:00,202.93,202.94,202.01,202.43,72045.0,182.0368,182.0457,181.2115,181.5883,72045.0
2020-10-20 09:30:00,203.21,204.04,202.66,204.03,23512.0,182.2879,183.0325,181.7946,183.0235,23512.0
2020-10-20 09:40:00,204.06,204.28,203.94,204.19,3365.0,183.0504,183.2478,182.9428,183.167,3365.0
2020-10-20 09:50:00,204.35,205.07,204.26,204.98,9270.0,183.3106,183.9564,183.2298,183.8757,9270.0
2020-10-20 10:00:00,205.07,205.18,203.91,204.03,12046.0,183.9564,184.0551,182.9159,183.0235,12046.0
2020-10-20 10:10:00,203.94,204.47,203.93,204.45,3903.0,182.9428,183.4182,182.9338,183.4003,3903.0
2020-10-20 10:20:00,204.13,204.5,203.74,204.49,9977.0,183.1132,183.4451,182.7634,183.4362,9977.0
2020-10-20 10:30:00,204.44,204.76,204.02,204.76,11876.0,183.3913,183.6784,183.0145,183.6784,11876.0
2020-10-20 10:40:00,204.78,205.02,204.48,204.59,5680.0,183.6963,183.9116,183.4272,183.5259,5680.0
2020-10-20 10:50:00,204.66,204.96,204.02,204.02,9313.0,183.5887,183.8578,183.0145,183.0145,9313.0
2020-10-20 11:00:00,203.97,204.16,203.65,204.08,7143.0,182.9697,183.1401,182.6826,183.0684,7143.0
2020-10-20 11:10:00,204.09,204.1,203.72,203.92,2813.0,183.0773,183.0863,182.7454,182.9248,2813.0
2020-10-20 11:20:00,203.84,204.24,203.65,204.07,4625.0,182.8531,183.2119,182.6826,183.0594,4625.0
2020-10-20 11:30:00,204.1,204.36,203.99,204.1,4557.0,183.0863,183.3195,182.9876,183.0863,4557.0
2020-10-20 11:40:00,204.08,204.43,204.08,204.29,6344.0,183.0684,183.3823,183.0684,183.2568,6344.0
2020-10-20 11:50:00,204.26,204.55,204.1,204.51,3483.0,183.2298,183.49,183.0863,183.4541,3483.0
2020-10-20 12:00:00,204.48,204.88,204.46,204.81,6179.0,183.4272,183.786,183.4092,183.7232,6179.0
2020-10-20 12:10:00,204.84,204.92,204.68,204.72,2503.0,183.7501,183.8219,183.6066,183.6425,2503.0
2020-10-20 12:20:00,204.59,204.59,204.33,204.39,2938.0,183.5259,183.5259,183.2926,183.3465,2938.0
2020-10-20 12:30:00,204.3,205.55,204.3,205.23,4752.0,183.2657,184.387,183.2657,184.1,4752.0
2020-10-20 12:40:00,205.34,205.59,205.09,205.21,4532.0,184.1986,184.4229,183.9744,184.082,4532.0
2020-10-20 12:50:00,205.2,205.33,204.85,205.18,3821.0,184.0731,184.1897,183.7591,184.0551,3821.0
2020-10-20 13:00:00,205.25,205.29,205.07,205.09,3705.0,184.1179,184.1538,183.9564,183.9744,3705.0
2020-10-20 13:10:00,205.06,205.67,205.06,205.67,4685.0,183.9475,184.4947,183.9475,184.4947,4685.0
2020-10-20 13:20:00,205.57,206.33,205.52,206.18,9054.0,184.405,185.0867,184.3601,184.9522,9054.0
2020-10-20 13:30:00,206.25,206.38,206.06,206.2,4747.0,185.015,185.1316,184.8445,184.9701,4747.0
2020-10-20 13:40:00,206.2,206.65,206.18,206.41,11486.0,184.9701,185.3738,184.9522,185.1585,11486.0
2020-10-20 13:50:00,206.43,206.43,205.69,205.7,7528.0,185.1764,185.1764,184.5126,184.5216,7528.0
2020-10-20 14:00:00,205.75,205.92,205.57,205.9,14441.0,184.5664,184.7189,184.405,184.701,14441.0
2020-10-20 14:10:00,206.0,206.0,205.5,205.67,9539.0,184.7907,184.7907,184.3422,184.4947,9539.0
2020-10-20 14:20:00,205.75,205.75,205.04,205.07,11824.0,184.5664,184.5664,183.9295,183.9564,11824.0
2020-10-20 14:30:00,205.17,205.47,205.16,205.35,6348.0,184.0461,184.3153,184.0372,184.2076,6348.0
2020-10-20 14:40:00,205.38,205.38,204.82,204.83,11968.0,184.2345,184.2345,183.7322,183.7412,11968.0
2020-10-20 14:50:00,204.78,204.85,204.53,204.67,6081.0,183.6963,183.7591,183.472,183.5976,6081.0
2020-10-20 15:00:00,204.69,204.85,203.85,203.85,5135.0,183.6156,183.7591,182.8621,182.8621,5135.0
2020-10-20 15:10:00,203.78,204.0,203.34,203.85,22813.0,182.7993,182.9966,182.4046,182.8621,22813.0
2020-10-20 15:20:00,203.73,204.09,203.42,204.0,6457.0,182.7544,183.0773,182.4763,182.9966,6457.0
2020-10-20 15:30:00,203.99,204.04,203.46,203.86,23008.0,182.9876,183.0325,182.5122,182.871,23008.0
2020-10-20 15:40:00,203.93,204.56,203.86,203.87,17537.0,182.9338,183.499,182.871,182.88,17537.0
2020-10-20 15:50:00,203.86,204.22,203.38,203.44,52496.0,182.871,183.194,182.4404,182.4943,52496.0
2020-10-21 09:30:00,203.72,205.67,203.37,205.3,15531.0,182.7454,184.4947,182.4315,184.1628,15531.0
2020-10-21 09:40:00,205.5,206.13,205.5,205.95,8370.0,184.3422,184.9073,184.3422,184.7458,8370.0
2020-10-21 09:50:00,205.94,206.39,205.72,205.98,11805.0,184.7369,185.1405,184.5395,184.7728,11805.0
2020-10-21 10:00:00,205.99,206.24,205.55,205.93,7885.0,184.7817,185.006,184.387,184.7279,7885.0
2020-10-21 10:10:00,205.84,206.09,205.41,205.69,4140.0,184.6472,184.8714,184.2614,184.5126,4140.0
2020-10-21 10:20:00,205.64,205.9,205.5,205.74,12845.0,184.4678,184.701,184.3422,184.5575,12845.0
2020-10-21 10:30:00,205.66,205.66,205.38,205.58,5573.0,184.4857,184.4857,184.2345,184.4139,5573.0
2020-10-21 10:40:00,205.58,205.59,204.89,204.89,6224.0,184.4139,184.4229,183.795,183.795,6224.0
2020-10-21 10:50:00,204.66,204.66,204.23,204.23,8118.0,183.5887,183.5887,183.2029,183.2029,8118.0
2020-10-21 11:00:00,204.15,204.33,203.99,204.18,15029.0,183.1312,183.2926,182.9876,183.1581,15029.0
2020-10-21 11:10:00,204.11,204.13,203.48,203.51,5453.0,183.0953,183.1132,182.5301,182.5571,5453.0
2020-10-21 11:20:00,203.51,204.07,203.51,203.97,10076.0,182.5571,183.0594,182.5571,182.9697,10076.0
2020-10-21 11:30:00,204.38,204.52,204.01,204.3,7764.0,183.3375,183.4631,183.0056,183.2657,7764.0
2020-10-21 11:40:00,204.24,204.42,204.0,204.0,6204.0,183.2119,183.3734,182.9966,182.9966,6204.0
2020-10-21 11:50:00,204.08,204.23,203.55,203.87,8479.0,183.0684,183.2029,182.5929,182.88,8479.0
2020-10-21 12:00:00,203.87,204.33,203.85,204.33,3392.0,182.88,183.2926,182.8621,183.2926,3392.0
2020-10-21 12:10:00,204.33,204.36,203.91,203.91,7431.0,183.2926,183.3195,182.9159,182.9159,7431.0
2020-10-21 12:20:00,203.92,205.19,203.92,204.45,6281.0,182.9248,184.0641,182.9248,183.4003,6281.0
2020-10-21 12:30:00,204.4,204.4,203.71,204.13,7704.0,183.3554,183.3554,182.7365,183.1132,7704.0
2020-10-21 12:40:00,204.07,204.35,204.02,204.16,8088.0,183.0594,183.3106,183.0145,183.1401,8088.0
2020-10-21 12:50:00,204.37,204.67,204.12,204.55,11165.0,183.3285,183.5976,183.1043,183.49,11165.0
2020-10-21 13:00:00,204.49,204.66,204.09,204.29,4018.0,183.4362,183.5887,183.0773,183.2568,4018.0
2020-10-21 13:10:00,204.28,204.33,203.83,204.06,2525.0,183.2478,183.2926,182.8441,183.0504,2525.0
2020-10-21 13:20:00,204.03,204.11,203.9,203.95,4553.0,183.0235,183.0953,182.9069,182.9518,4553.0
2020-10-21 13:30:00,203.87,204.05,203.54,203.54,5290.0,182.88,183.0415,182.584,182.584,5290.0
2020-10-21 13:40:00,203.55,203.89,203.54,203.86,4923.0,182.5929,182.8979,182.584,182.871,4923.0
2020-10-21 13:50:00,203.9,204.09,203.77,203.87,5791.0,182.9069,183.0773,182.7903,182.88,5791.0
2020-10-21 14:00:00,203.92,204.1,203.71,203.91,4118.0,182.9248,183.0863,182.7365,182.9159,4118.0
2020-10-21 14:10:00,203.75,204.27,203.75,204.07,3277.0,182.7723,183.2388,182.7723,183.0594,3277.0
2020-10-21 14:20:00,203.98,204.29,203.86,204.12,5431.0,182.9787,183.2568,182.871,183.1043,5431.0
2020-10-21 14:30:00,204.07,204.37,204.01,204.29,2850.0,183.0594,183.3285,183.0056,183.2568,2850.0
2020-10-21 14:40:00,204.39,204.41,204.23,204.3,4201.0,183.3465,183.3644,183.2029,183.2657,4201.0
2020-10-21 14:50:00,204.23,204.41,204.16,204.41,3173.0,183.2029,183.3644,183.1401,183.3644,3173.0
2020-10-21 15:00:00,204.45,204.47,203.95,204.05,4086.0,183.4003,183.4182,182.9518,183.0415,4086.0
2020-10-21 15:10:00,203.97,204.14,203.84,203.96,6208.0,182.9697,183.1222,182.8531,182.9607,6208.0
2020-10-21 15:20:00,203.96,204.18,203.88,204.11,4590.0,182.9607,183.1581,182.889,183.0953,4590.0
2020-10-21 15:30:00,204.12,204.2,203.58,203.61,11099.0,183.1043,183.176,182.6199,182.6468,11099.0
2020-10-21 15:40:00,203.57,203.64,203.0,203.0,10281.0,182.6109,182.6737,182.0996,182.0996,10281.0
2020-10-21 15:50:00,203.0,203.41,202.63,202.66,52357.0,182.0996,182.4674,181.7677,181.7946,52357.0
2020-10-22 09:30:00,203.44,203.62,202.8,202.96,24116.0,182.4943,182.6557,181.9202,182.0637,24116.0
2020-10-22 09:40:00,202.96,203.47,202.82,203.12,13785.0,182.0637,182.5212,181.9381,182.2072,13785.0
2020-10-22 09:50:00,203.17,203.49,202.83,203.05,7488.0,182.2521,182.5391,181.9471,182.1444,7488.0
2020-10-22 10:00:00,203.22,204.07,202.95,203.56,11880.0,182.2969,183.0594,182.0547,182.6019,11880.0
2020-10-22 10:10:00,203.68,204.3,203.53,203.83,14391.0,182.7096,183.2657,182.575,182.8441,14391.0
2020-10-22 10:20:00,203.82,203.82,203.14,203.66,14666.0,182.8351,182.8351,182.2252,182.6916,14666.0
2020-10-22 10:30:00,203.59,203.71,202.96,203.23,10494.0,182.6288,182.7365,182.0637,182.3059,10494.0
2020-10-22 10:40:00,203.09,203.09,202.32,202.51,7260.0,182.1803,182.1803,181.4896,181.66,7260.0
2020-10-22 10:50:00,202.63,203.86,202.47,203.68,17870.0,181.7677,182.871,181.6241,182.7096,17870.0
2020-10-22 11:00:00,203.6,203.9,203.43,203.44,7123.0,182.6378,182.9069,182.4853,182.4943,7123.0
2020-10-22 11:10:00,203.55,204.09,203.47,203.75,5018.0,182.5929,183.0773,182.5212,182.7723,5018.0
2020-10-22 11:20:00,203.67,203.77,203.3,203.35,4091.0,182.7006,182.7903,182.3687,182.4135,4091.0
2020-10-22 11:30:00,203.36,203.51,202.77,202.78,4128.0,182.4225,182.5571,181.8932,181.9022,4128.0
2020-10-22 11:40:00,202.78,203.47,202.68,203.36,12011.0,181.9022,182.5212,181.8125,182.4225,12011.0
2020-10-22 11:50:00,203.36,203.46,202.79,202.88,9824.0,182.4225,182.5122,181.9112,181.9919,9824.0
2020-10-22 12:00:00,202.91,202.91,202.5,202.63,11760.0,182.0188,182.0188,181.651,181.7677,11760.0
2020-10-22 12:10:00,202.51,203.0,202.38,202.87,6780.0,181.66,182.0996,181.5434,181.983,6780.0
2020-10-22 12:20:00,202.94,203.4,202.88,203.4,13659.0,182.0457,182.4584,181.9919,182.4584,13659.0
2020-10-22 12:30:00,203.29,203.33,202.97,203.2,9268.0,182.3597,182.3956,182.0727,182.279,9268.0
2020-10-22 12:40:00,203.13,203.23,202.84,203.23,8968.0,182.2162,182.3059,181.956,182.3059,8968.0
2020-10-22 12:50:00,203.19,203.29,203.07,203.15,17007.0,182.27,182.3597,182.1624,182.2341,17007.0
2020-10-22 13:00:00,203.15,203.28,202.81,203.11,9797.0,182.2341,182.3507,181.9291,182.1982,9797.0
2020-10-22 13:10:00,203.16,203.53,203.12,203.25,9841.0,182.2431,182.575,182.2072,182.3238,9841.0
2020-10-22 13:20:00,203.21,203.24,202.85,202.89,9625.0,182.2879,182.3149,181.965,182.0009,9625.0
2020-10-22 13:30:00,202.93,203.15,202.93,203.06,10585.0,182.0368,182.2341,182.0368,182.1534,10585.0
2020-10-22 13:40:00,203.01,203.07,202.67,202.74,10264.0,182.1085,182.1624,181.8035,181.8663,10264.0
2020-10-22 13:50:00,202.74,203.14,202.73,203.1,7279.0,181.8663,182.2252,181.8574,182.1893,7279.0
2020-10-22 14:00:00,203.06,203.26,202.97,203.19,9921.0,182.1534,182.3328,182.0727,182.27,9921.0
2020-10-22 14:10:00,203.15,203.33,203.03,203.22,12943.0,182.2341,182.3956,182.1265,182.2969,12943.0
2020-10-22 14:20:00,203.31,203.35,202.74,202.85,13214.0,182.3776,182.4135,181.8663,181.965,13214.0
2020-10-22 14:30:00,202.88,202.94,202.47,202.78,14180.0,181.9919,182.0457,181.6241,181.9022,14180.0
2020-10-22 14:40:00,202.78,202.9,202.31,202.42,20663.0,181.9022,182.0099,181.4806,181.5793,20663.0
2020-10-22 14:50:00,202.45,202.48,202.12,202.16,17796.0,181.6062,181.6331,181.3102,181.3461,17796.0
2020-10-22 15:00:00,202.19,202.21,201.65,201.93,28092.0,181.373,181.3909,180.8886,181.1397,28092.0
2020-10-22 15:10:00,201.92,202.15,201.86,202.08,18491.0,181.1308,181.3371,181.0769,181.2743,18491.0
2020-10-22 15:20:00,202.08,202.21,201.98,202.11,29596.0,181.2743,181.3909,181.1846,181.3012,29596.0
2020-10-22 15:30:00,202.12,202.56,202.07,202.24,39692.0,181.3102,181.7049,181.2653,181.4178,39692.0
2020-10-22 15:40:00,202.27,202.44,202.05,202.26,36644.0,181.4447,181.5972,181.2474,181.4358,36644.0
2020-10-22 15:50:00,202.37,202.46,201.57,201.71,133445.0,181.5344,181.6152,180.8168,180.9424,133445.0
2020-10-23 09:30:00,208.0,208.08,202.0,203.41,111708.0,186.5848,186.6565,181.2025,182.4674,111708.0
2020-10-23 09:40:00,203.55,205.99,203.36,203.88,49483.0,182.5929,184.7817,182.4225,182.889,49483.0
2020-10-23 09:50:00,203.98,205.14,203.04,204.31,50477.0,182.9787,184.0192,182.1354,183.2747,50477.0
2020-10-23 10:00:00,204.31,205.29,203.84,204.3,19330.0,183.2747,184.1538,182.8531,183.2657,19330.0
2020-10-23 10:10:00,204.24,204.3,203.51,203.63,13903.0,183.2119,183.2657,182.5571,182.6647,13903.0
2020-10-23 10:20:00,203.63,204.12,202.53,202.53,65171.0,182.6647,183.1043,181.678,181.678,65171.0
2020-10-23 10:30:00,202.52,203.41,202.37,203.34,33451.0,181.669,182.4674,181.5344,182.4046,33451.0
2020-10-23 10:40:00,203.36,203.68,202.77,203.55,16218.0,182.4225,182.7096,181.8932,182.5929,16218.0
2020-10-23 10:50:00,203.64,204.9,203.39,204.68,26691.0,182.6737,183.8039,182.4494,183.6066,26691.0
2020-10-23 11:00:00,204.46,204.57,203.09,203.09,17521.0,183.4092,183.5079,182.1803,182.1803,17521.0
2020-10-23 11:10:00,203.22,203.22,202.32,202.68,12496.0,182.2969,182.2969,181.4896,181.8125,12496.0
2020-10-23 11:20:00,202.61,203.81,202.61,203.7,10954.0,181.7497,182.8262,181.7497,182.7275,10954.0
2020-10-23 11:30:00,203.86,204.1,203.37,203.95,11013.0,182.871,183.0863,182.4315,182.9518,11013.0
2020-10-23 11:40:00,204.05,204.53,203.82,204.02,17107.0,183.0415,183.472,182.8351,183.0145,17107.0
2020-10-23 11:50:00,204.14,204.49,203.92,204.28,20651.0,183.1222,183.4362,182.9248,183.2478,20651.0
2020-10-23 12:00:00,204.26,204.37,204.06,204.13,8588.0,183.2298,183.3285,183.0504,183.1132,8588.0
2020-10-23 12:10:00,204.12,204.39,203.94,204.07,24934.0,183.1043,183.3465,182.9428,183.0594,24934.0
2020-10-23 12:20:00,203.93,204.1,203.58,204.09,24340.0,182.9338,183.0863,182.6199,183.0773,24340.0
2020-10-23 12:30:00,204.04,204.44,203.84,204.16,30993.0,183.0325,183.3913,182.8531,183.1401,30993.0
2020-10-23 12:40:00,204.23,204.94,204.19,204.69,11618.0,183.2029,183.8398,183.167,183.6156,11618.0
2020-10-23 12:50:00,204.7,204.74,203.76,203.76,11089.0,183.6245,183.6604,182.7813,182.7813,11089.0
2020-10-23 13:00:00,203.81,204.09,203.58,203.59,7979.0,182.8262,183.0773,182.6199,182.6288,7979.0
2020-10-23 13:10:00,203.55,203.81,203.47,203.73,8080.0,182.5929,182.8262,182.5212,182.7544,8080.0
2020-10-23 13:20:00,203.77,204.35,203.77,204.16,8660.0,182.7903,183.3106,182.7903,183.1401,8660.0
2020-10-23 13:30:00,204.19,204.63,204.04,204.51,6417.0,183.167,183.5617,183.0325,183.4541,6417.0
2020-10-23 13:40:00,204.46,204.63,204.32,204.5,9690.0,183.4092,183.5617,183.2837,183.4451,9690.0
2020-10-23 13:50:00,204.53,204.67,204.4,204.61,6905.0,183.472,183.5976,183.3554,183.5438,6905.0
2020-10-23 14:00:00,204.55,205.3,204.49,204.71,24546.0,183.49,184.1628,183.4362,183.6335,24546.0
2020-10-23 14:10:00,204.68,204.91,204.55,204.91,11394.0,183.6066,183.8129,183.49,183.8129,11394.0
2020-10-23 14:20:00,204.82,205.4,204.74,205.34,9665.0,183.7322,184.2525,183.6604,184.1986,9665.0
2020-10-23 14:30:00,205.26,205.43,205.15,205.33,9324.0,184.1269,184.2794,184.0282,184.1897,9324.0
2020-10-23 14:40:00,205.42,205.88,205.32,205.66,25820.0,184.2704,184.683,184.1807,184.4857,25820.0
2020-10-23 14:50:00,205.62,205.89,205.51,205.63,14941.0,184.4498,184.692,184.3511,184.4588,14941.0
2020-10-23 15:00:00,205.77,206.16,205.59,205.87,19472.0,184.5844,184.9342,184.4229,184.6741,19472.0
2020-10-23 15:10:00,205.94,206.47,205.91,206.41,17030.0,184.7369,185.2123,184.71,185.1585,17030.0
2020-10-23 15:20:00,206.44,206.81,206.35,206.81,20403.0,185.1854,185.5173,185.1047,185.5173,20403.0
2020-10-23 15:30:00,206.79,206.86,206.05,206.21,19131.0,185.4994,185.5621,184.8355,184.9791,19131.0
2020-10-23 15:40:00,206.17,206.41,205.97,206.2,29390.0,184.9432,185.1585,184.7638,184.9701,29390.0
2020-10-23 15:50:00,206.23,206.78,206.1,206.78,117341.0,184.997,185.4904,184.8804,185.4904,117341.0
2020-10-26 09:30:00,203.76,204.94,201.78,202.81,21395.0,182.7813,183.8398,181.0052,181.9291,21395.0
2020-10-26 09:40:00,202.74,202.93,201.55,202.68,27399.0,181.8663,182.0368,180.7989,181.8125,27399.0
2020-10-26 09:50:00,202.67,202.67,202.14,202.26,11144.0,181.8035,181.8035,181.3281,181.4358,11144.0
2020-10-26 10:00:00,202.24,202.75,201.5,201.9,31803.0,181.4178,181.8753,180.754,181.1128,31803.0
2020-10-26 10:10:00,202.15,202.52,201.79,202.41,14952.0,181.3371,181.669,181.0141,181.5703,14952.0
2020-10-26 10:20:00,202.36,202.4,201.08,201.18,16870.0,181.5255,181.5613,180.3772,180.4669,16870.0
2020-10-26 10:30:00,201.01,201.45,200.51,201.28,34348.0,180.3145,180.7092,179.8659,180.5567,34348.0
2020-10-26 10:40:00,201.28,201.98,201.16,201.4,80789.0,180.5567,181.1846,180.449,180.6643,80789.0
2020-10-26 10:50:00,201.33,201.65,200.61,200.91,14896.0,180.6015,180.8886,179.9556,180.2247,14896.0
2020-10-26 11:00:00,200.69,200.9,200.13,200.43,14413.0,180.0274,180.2158,179.5251,179.7942,14413.0
2020-10-26 11:10:00,200.45,200.82,199.59,199.65,23481.0,179.8121,180.144,179.0407,179.0945,23481.0
2020-10-26 11:20:00,199.64,201.22,199.49,201.14,23978.0,179.0855,180.5028,178.9509,180.4311,23978.0
2020-10-26 11:30:00,201.27,201.27,200.74,201.15,20670.0,180.5477,180.5477,180.0723,180.44,20670.0
2020-10-26 11:40:00,201.03,201.1,200.42,200.52,10093.0,180.3324,180.3952,179.7852,179.8749,10093.0
2020-10-26 11:50:00,200.59,200.69,200.25,200.31,13551.0,179.9377,180.0274,179.6327,179.6865,13551.0
2020-10-26 12:00:00,200.25,200.43,199.7,199.71,27089.0,179.6327,179.7942,179.1393,179.1483,27089.0
2020-10-26 12:10:00,199.77,199.83,199.03,199.12,16772.0,179.2021,179.2559,178.5383,178.619,16772.0
2020-10-26 12:20:00,199.14,199.38,198.88,199.29,7919.0,178.637,178.8523,178.4038,178.7715,7919.0
2020-10-26 12:30:00,199.19,199.19,198.48,198.97,7970.0,178.6818,178.6818,178.0449,178.4845,7970.0
2020-10-26 12:40:00,198.88,199.12,198.35,198.69,10015.0,178.4038,178.619,177.9283,178.2333,10015.0
2020-10-26 12:50:00,198.69,199.18,198.24,199.09,13137.0,178.2333,178.6729,177.8296,178.5921,13137.0
2020-10-26 13:00:00,199.17,199.47,198.86,199.47,17042.0,178.6639,178.933,178.3858,178.933,17042.0
2020-10-26 13:10:00,199.55,199.55,198.52,198.72,10007.0,179.0048,179.0048,178.0808,178.2602,10007.0
2020-10-26 13:20:00,198.67,198.8,198.15,198.23,12973.0,178.2154,178.332,177.7489,177.8207,12973.0
2020-10-26 13:30:00,198.16,198.23,197.66,198.0,16105.0,177.7579,177.8207,177.3094,177.6144,16105.0
2020-10-26 13:40:00,198.03,198.12,197.79,198.07,10592.0,177.6413,177.722,177.426,177.6771,10592.0
2020-10-26 13:50:00,198.09,198.67,197.87,198.58,16557.0,177.6951,178.2154,177.4977,178.1346,16557.0
2020-10-26 14:00:00,198.37,199.44,198.36,199.1,12336.0,177.9463,178.9061,177.9373,178.6011,12336.0
2020-10-26 14:10:00,199.15,199.61,198.92,199.41,8692.0,178.646,179.0586,178.4396,178.8792,8692.0
2020-10-26 14:20:00,199.31,200.1,199.14,199.94,13086.0,178.7895,179.4981,178.637,179.3546,13086.0
2020-10-26 14:30:00,199.96,199.97,199.42,199.43,9706.0,179.3726,179.3815,178.8882,178.8971,9706.0
2020-10-26 14:40:00,199.35,199.76,199.2,199.37,8170.0,178.8254,179.1931,178.6908,178.8433,8170.0
2020-10-26 14:50:00,199.41,199.72,199.3,199.37,6896.0,178.8792,179.1573,178.7805,178.8433,6896.0
2020-10-26 15:00:00,199.52,199.72,199.11,199.18,6989.0,178.9779,179.1573,178.6101,178.6729,6989.0
2020-10-26 15:10:00,199.27,199.3,198.57,199.09,12741.0,178.7536,178.7805,178.1257,178.5921,12741.0
2020-10-26 15:20:00,199.07,199.61,199.07,199.6,8085.0,178.5742,179.0586,178.5742,179.0496,8085.0
2020-10-26 15:30:00,199.63,200.03,199.46,199.63,20301.0,179.0765,179.4354,178.924,179.0765,20301.0
2020-10-26 15:40:00,199.68,199.88,198.87,198.89,29861.0,179.1214,179.3008,178.3948,178.4127,29861.0
2020-10-26 15:50:00,198.94,200.17,198.81,199.87,101291.0,178.4576,179.5609,178.341,179.2918,101291.0
2020-10-27 09:30:00,200.44,200.61,199.38,199.48,18802.0,179.8031,179.9556,178.8523,178.942,18802.0
2020-10-27 09:40:00,199.29,199.41,198.29,198.54,10747.0,178.7715,178.8792,177.8745,178.0988,10747.0
2020-10-27 09:50:00,198.85,199.72,198.82,199.53,12528.0,178.3768,179.1573,178.3499,178.9868,12528.0
2020-10-27 10:00:00,199.53,200.1,198.65,199.89,16602.0,178.9868,179.4981,178.1974,179.3098,16602.0
2020-10-27 10:10:00,199.97,200.35,199.3,199.64,16887.0,179.3815,179.7224,178.7805,179.0855,16887.0
2020-10-27 10:20:00,199.51,199.76,198.91,199.02,11733.0,178.9689,179.1931,178.4307,178.5293,11733.0
2020-10-27 10:30:00,198.98,199.49,198.69,199.29,16890.0,178.4935,178.9509,178.2333,178.7715,16890.0
2020-10-27 10:40:00,199.25,199.49,198.6,199.4,7003.0,178.7357,178.9509,178.1526,178.8702,7003.0
2020-10-27 10:50:00,199.47,199.93,199.44,199.44,15292.0,178.933,179.3456,178.9061,178.9061,15292.0
2020-10-27 11:00:00,199.51,199.94,199.39,199.91,7048.0,178.9689,179.3546,178.8612,179.3277,7048.0
2020-10-27 11:10:00,199.79,199.86,198.46,198.65,19690.0,179.2201,179.2829,178.027,178.1974,19690.0
2020-10-27 11:20:00,198.71,198.87,198.58,198.65,9592.0,178.2513,178.3948,178.1346,178.1974,9592.0
2020-10-27 11:30:00,198.72,198.76,198.16,198.38,10556.0,178.2602,178.2961,177.7579,177.9552,10556.0
2020-10-27 11:40:00,198.41,198.65,198.18,198.54,5871.0,177.9821,178.1974,177.7758,178.0988,5871.0
2020-10-27 11:50:00,198.61,199.02,198.42,198.92,9677.0,178.1616,178.5293,177.9911,178.4396,9677.0
2020-10-27 12:00:00,199.27,199.27,198.88,198.98,5999.0,178.7536,178.7536,178.4038,178.4935,5999.0
2020-10-27 12:10:00,199.03,199.34,198.97,199.13,10307.0,178.5383,178.8164,178.4845,178.628,10307.0
2020-10-27 12:20:00,199.24,199.62,199.24,199.48,17583.0,178.7267,179.0676,178.7267,178.942,17583.0
2020-10-27 12:30:00,199.44,199.66,199.13,199.31,8157.0,178.9061,179.1034,178.628,178.7895,8157.0
2020-10-27 12:40:00,199.26,199.26,198.67,198.67,9638.0,178.7446,178.7446,178.2154,178.2154,9638.0
2020-10-27 12:50:00,198.71,198.96,198.57,198.89,7622.0,178.2513,178.4755,178.1257,178.4127,7622.0
2020-10-27 13:00:00,198.84,199.08,198.69,198.85,7248.0,178.3679,178.5832,178.2333,178.3768,7248.0
2020-10-27 13:10:00,198.78,199.21,198.78,199.19,9388.0,178.314,178.6998,178.314,178.6818,9388.0
2020-10-27 13:20:00,199.22,200.09,198.77,199.91,10838.0,178.7087,179.4892,178.3051,179.3277,10838.0
2020-10-27 13:30:00,199.95,200.42,199.86,200.03,11609.0,179.3636,179.7852,179.2829,179.4354,11609.0
2020-10-27 13:40:00,200.03,200.4,200.02,200.4,7504.0,179.4354,179.7673,179.4264,179.7673,7504.0
2020-10-27 13:50:00,200.42,200.55,200.01,200.01,9001.0,179.7852,179.9018,179.4174,179.4174,9001.0
2020-10-27 14:00:00,200.05,200.26,199.9,200.06,6922.0,179.4533,179.6417,179.3187,179.4623,6922.0
2020-10-27 14:10:00,200.03,200.37,199.86,199.86,5961.0,179.4354,179.7403,179.2829,179.2829,5961.0
2020-10-27 14:20:00,199.97,200.0,199.73,199.79,8977.0,179.3815,179.4084,179.1662,179.2201,8977.0
2020-10-27 14:30:00,199.82,199.9,199.49,199.49,6934.0,179.247,179.3187,178.9509,178.9509,6934.0
2020-10-27 14:40:00,199.47,199.58,199.06,199.36,5283.0,178.933,179.0317,178.5652,178.8343,5283.0
2020-10-27 14:50:00,199.27,199.34,199.1,199.23,5199.0,178.7536,178.8164,178.6011,178.7177,5199.0
2020-10-27 15:00:00,199.25,199.35,198.77,198.92,8987.0,178.7357,178.8254,178.3051,178.4396,8987.0
2020-10-27 15:10:00,199.03,199.21,199.0,199.12,7004.0,178.5383,178.6998,178.5114,178.619,7004.0
2020-10-27 15:20:00,199.09,199.42,199.09,199.34,10922.0,178.5921,178.8882,178.5921,178.8164,10922.0
2020-10-27 15:30:00,199.43,199.85,199.34,199.72,15847.0,178.8971,179.2739,178.8164,179.1573,15847.0
2020-10-27 15:40:00,199.71,199.77,198.91,198.94,19183.0,179.1483,179.2021,178.4307,178.4576,19183.0
2020-10-27 15:50:00,198.89,199.1,198.48,198.57,58964.0,178.4127,178.6011,178.0449,178.1257,58964.0
2020-10-28 09:30:00,194.5,195.29,193.74,194.99,32432.0,174.4747,175.1834,173.793,174.9143,32432.0
2020-10-28 09:40:00,195.23,196.53,195.14,195.49,8724.0,175.1295,176.2957,175.0488,175.3628,8724.0
2020-10-28 09:50:00,195.49,195.76,194.74,195.47,8758.0,175.3628,175.605,174.69,175.3448,8758.0
2020-10-28 10:00:00,195.26,195.83,194.86,195.44,11381.0,175.1565,175.6678,174.7976,175.3179,11381.0
2020-10-28 10:10:00,195.4,196.13,195.21,195.28,17871.0,175.282,175.9369,175.1116,175.1744,17871.0
2020-10-28 10:20:00,195.18,195.68,194.69,194.73,18026.0,175.0847,175.5332,174.6451,174.681,18026.0
2020-10-28 10:30:00,194.76,195.34,194.6,194.63,7502.0,174.7079,175.2282,174.5644,174.5913,7502.0
2020-10-28 10:40:00,194.81,195.05,194.16,194.2,10397.0,174.7528,174.9681,174.1697,174.2056,10397.0
2020-10-28 10:50:00,194.06,194.71,193.71,194.53,9363.0,174.08,174.6631,173.766,174.5016,9363.0
2020-10-28 11:00:00,194.45,194.75,193.89,194.75,12977.0,174.4299,174.699,173.9275,174.699,12977.0
2020-10-28 11:10:00,194.53,194.81,194.36,194.74,9062.0,174.5016,174.7528,174.3491,174.69,9062.0
2020-10-28 11:20:00,194.83,195.0,194.39,194.68,15850.0,174.7707,174.9232,174.376,174.6362,15850.0
2020-10-28 11:30:00,194.56,194.79,194.19,194.73,16746.0,174.5285,174.7349,174.1966,174.681,16746.0
2020-10-28 11:40:00,194.62,195.67,194.62,195.54,7545.0,174.5824,175.5242,174.5824,175.4076,7545.0
2020-10-28 11:50:00,195.46,196.5,195.33,196.29,12759.0,175.3359,176.2688,175.2193,176.0804,12759.0
2020-10-28 12:00:00,196.4,196.99,196.19,196.52,13294.0,176.1791,176.7083,175.9907,176.2867,13294.0
2020-10-28 12:10:00,196.59,196.93,196.46,196.77,12966.0,176.3495,176.6545,176.2329,176.511,12966.0
2020-10-28 12:20:00,196.64,196.92,196.04,196.15,12688.0,176.3944,176.6456,175.8562,175.9548,12688.0
2020-10-28 12:30:00,196.19,196.37,195.41,195.45,12109.0,175.9907,176.1522,175.291,175.3269,12109.0
2020-10-28 12:40:00,195.37,195.76,195.28,195.7,5119.0,175.2551,175.605,175.1744,175.5512,5119.0
2020-10-28 12:50:00,195.61,196.22,195.45,196.22,13084.0,175.4704,176.0176,175.3269,176.0176,13084.0
2020-10-28 13:00:00,196.19,196.2,195.76,195.86,19086.0,175.9907,175.9997,175.605,175.6947,19086.0
2020-10-28 13:10:00,195.78,195.79,194.69,195.13,31509.0,175.6229,175.6319,174.6451,175.0398,31509.0
2020-10-28 13:20:00,195.1,195.32,194.7,195.32,7664.0,175.0129,175.2103,174.6541,175.2103,7664.0
2020-10-28 13:30:00,195.28,195.28,194.68,194.68,16620.0,175.1744,175.1744,174.6362,174.6362,16620.0
2020-10-28 13:40:00,194.67,195.08,194.34,194.96,10934.0,174.6272,174.995,174.3312,174.8873,10934.0
2020-10-28 13:50:00,194.86,194.95,194.56,194.88,6803.0,174.7976,174.8784,174.5285,174.8156,6803.0
2020-10-28 14:00:00,194.8,194.8,194.32,194.32,6662.0,174.7438,174.7438,174.3132,174.3132,6662.0
2020-10-28 14:10:00,194.31,194.31,193.74,194.02,8074.0,174.3043,174.3043,173.793,174.0441,8074.0
2020-10-28 14:20:00,194.07,194.83,194.01,194.53,7260.0,174.089,174.7707,174.0352,174.5016,7260.0
2020-10-28 14:30:00,194.65,194.8,194.01,194.07,8132.0,174.6093,174.7438,174.0352,174.089,8132.0
2020-10-28 14:40:00,194.09,194.34,194.02,194.15,7649.0,174.1069,174.3312,174.0441,174.1607,7649.0
2020-10-28 14:50:00,194.2,194.58,193.7,194.18,9508.0,174.2056,174.5465,173.7571,174.1877,9508.0
2020-10-28 15:00:00,194.11,194.11,193.66,193.89,7669.0,174.1249,174.1249,173.7212,173.9275,7669.0
2020-10-28 15:10:00,193.9,193.97,193.6,193.66,14264.0,173.9365,173.9993,173.6674,173.7212,14264.0
2020-10-28 15:20:00,193.59,194.28,193.29,194.07,19191.0,173.6584,174.2774,173.3893,174.089,19191.0
2020-10-28 15:30:00,194.05,194.53,193.5,193.54,35797.0,174.071,174.5016,173.5777,173.6135,35797.0
2020-10-28 15:40:00,193.58,193.85,193.05,193.34,36517.0,173.6494,173.8916,173.174,173.4341,36517.0
2020-10-28 15:50:00,193.28,193.28,192.35,192.78,82975.0,173.3803,173.3803,172.5461,172.9318,82975.0
2020-10-29 09:30:00,193.42,194.68,192.35,192.58,25672.0,173.5059,174.6362,172.5461,172.7524,25672.0
2020-10-29 09:40:00,192.63,194.2,192.29,193.43,15422.0,172.7972,174.2056,172.4922,173.5149,15422.0
2020-10-29 09:50:00,193.52,194.44,193.34,194.22,16961.0,173.5956,174.4209,173.4341,174.2235,16961.0
2020-10-29 10:00:00,194.08,195.05,193.81,194.41,17756.0,174.098,174.9681,173.8557,174.394,17756.0
2020-10-29 10:10:00,194.57,195.18,194.22,195.18,11326.0,174.5375,175.0847,174.2235,175.0847,11326.0
2020-10-29 10:20:00,195.12,195.27,194.66,195.27,7043.0,175.0309,175.1654,174.6182,175.1654,7043.0
2020-10-29 10:30:00,195.24,195.83,195.03,195.83,7726.0,175.1385,175.6678,174.9501,175.6678,7726.0
2020-10-29 10:40:00,195.91,195.93,195.42,195.74,8177.0,175.7395,175.7575,175.3,175.587,8177.0
2020-10-29 10:50:00,195.75,196.11,195.49,195.63,11152.0,175.596,175.9189,175.3628,175.4884,11152.0
2020-10-29 11:00:00,195.94,195.94,195.22,195.53,7477.0,175.7664,175.7664,175.1206,175.3987,7477.0
2020-10-29 11:10:00,195.28,195.74,195.22,195.44,7575.0,175.1744,175.587,175.1206,175.3179,7575.0
2020-10-29 11:20:00,195.41,195.77,195.2,195.28,11721.0,175.291,175.614,175.1026,175.1744,11721.0
2020-10-29 11:30:00,195.3,195.39,194.75,195.28,11617.0,175.1923,175.2731,174.699,175.1744,11617.0
2020-10-29 11:40:00,195.23,195.33,194.58,194.83,9803.0,175.1295,175.2193,174.5465,174.7707,9803.0
2020-10-29 11:50:00,194.78,195.14,194.46,194.77,9021.0,174.7259,175.0488,174.4388,174.7169,9021.0
2020-10-29 12:00:00,194.95,195.16,194.41,194.73,7400.0,174.8784,175.0668,174.394,174.681,7400.0
2020-10-29 12:10:00,194.73,195.37,194.61,195.29,6101.0,174.681,175.2551,174.5734,175.1834,6101.0
2020-10-29 12:20:00,195.33,195.43,194.95,195.17,13532.0,175.2193,175.309,174.8784,175.0757,13532.0
2020-10-29 12:30:00,195.25,195.94,195.23,195.88,6813.0,175.1475,175.7664,175.1295,175.7126,6813.0
2020-10-29 12:40:00,195.94,196.09,195.73,195.73,9276.0,175.7664,175.901,175.5781,175.5781,9276.0
2020-10-29 12:50:00,195.82,195.98,195.64,195.94,5306.0,175.6588,175.8023,175.4973,175.7664,5306.0
2020-10-29 13:00:00,195.98,196.02,195.45,195.52,8311.0,175.8023,175.8382,175.3269,175.3897,8311.0
2020-10-29 13:10:00,195.55,195.72,195.4,195.72,8159.0,175.4166,175.5691,175.282,175.5691,8159.0
2020-10-29 13:20:00,195.73,196.37,195.73,196.37,5267.0,175.5781,176.1522,175.5781,176.1522,5267.0
2020-10-29 13:30:00,196.4,196.89,196.3,196.51,9959.0,176.1791,176.6186,176.0894,176.2778,9959.0
2020-10-29 13:40:00,196.61,197.24,196.59,197.24,12301.0,176.3675,176.9326,176.3495,176.9326,12301.0
2020-10-29 13:50:00,197.19,197.69,196.98,197.69,6665.0,176.8878,177.3363,176.6994,177.3363,6665.0
2020-10-29 14:00:00,197.74,198.5,197.71,198.5,15366.0,177.3811,178.0629,177.3542,178.0629,15366.0
2020-10-29 14:10:00,198.47,199.09,198.37,199.0,26058.0,178.036,178.5921,177.9463,178.5114,26058.0
2020-10-29 14:20:00,199.12,199.85,198.7,198.73,39601.0,178.619,179.2739,178.2423,178.2692,39601.0
2020-10-29 14:30:00,198.53,198.76,198.0,198.0,4510.0,178.0898,178.2961,177.6144,177.6144,4510.0
2020-10-29 14:40:00,198.02,198.28,197.46,197.46,9404.0,177.6323,177.8655,177.13,177.13,9404.0
2020-10-29 14:50:00,197.48,197.96,197.42,197.54,5750.0,177.1479,177.5785,177.0941,177.2017,5750.0
2020-10-29 15:00:00,197.74,197.97,197.6,197.74,8328.0,177.3811,177.5874,177.2555,177.3811,8328.0
2020-10-29 15:10:00,197.65,197.65,196.75,197.18,5940.0,177.3004,177.3004,176.4931,176.8788,5940.0
2020-10-29 15:20:00,197.15,197.58,197.15,197.35,19699.0,176.8519,177.2376,176.8519,177.0313,19699.0
2020-10-29 15:30:00,197.43,197.47,197.04,197.35,17233.0,177.103,177.1389,176.7532,177.0313,17233.0
2020-10-29 15:40:00,197.28,197.85,197.02,197.48,24121.0,176.9685,177.4798,176.7353,177.1479,24121.0
2020-10-29 15:50:00,197.43,198.32,196.78,196.78,88565.0,177.103,177.9014,176.52,176.52,88565.0
2020-10-30 09:30:00,195.58,196.5,194.92,196.5,19765.0,175.4435,176.2688,174.8515,176.2688,19765.0
2020-10-30 09:40:00,196.18,196.32,195.58,195.64,10262.0,175.9817,176.1073,175.4435,175.4973,10262.0
2020-10-30 09:50:00,195.45,196.95,195.27,196.95,6225.0,175.3269,176.6725,175.1654,176.6725,6225.0
2020-10-30 10:00:00,197.08,197.69,196.72,197.27,5064.0,176.7891,177.3363,176.4661,176.9595,5064.0
2020-10-30 10:10:00,197.25,197.32,196.64,196.8,7139.0,176.9416,177.0044,176.3944,176.5379,7139.0
2020-10-30 10:20:00,196.59,196.59,194.85,195.12,10860.0,176.3495,176.3495,174.7887,175.0309,10860.0
2020-10-30 10:30:00,195.18,195.6,194.86,195.31,5014.0,175.0847,175.4615,174.7976,175.2013,5014.0
2020-10-30 10:40:00,195.18,195.18,194.09,194.27,8472.0,175.0847,175.0847,174.1069,174.2684,8472.0
2020-10-30 10:50:00,194.55,195.2,193.9,193.9,8475.0,174.5196,175.1026,173.9365,173.9365,8475.0
2020-10-30 11:00:00,194.2,195.18,194.17,194.69,6340.0,174.2056,175.0847,174.1787,174.6451,6340.0
2020-10-30 11:10:00,194.58,195.66,194.56,195.2,10108.0,174.5465,175.5153,174.5285,175.1026,10108.0
2020-10-30 11:20:00,195.11,195.62,194.86,194.98,6934.0,175.0219,175.4794,174.7976,174.9053,6934.0
2020-10-30 11:30:00,195.0,195.17,194.66,195.05,4714.0,174.9232,175.0757,174.6182,174.9681,4714.0
2020-10-30 11:40:00,195.02,195.66,194.69,195.66,4305.0,174.9412,175.5153,174.6451,175.5153,4305.0
2020-10-30 11:50:00,195.7,195.91,195.44,195.73,2652.0,175.5512,175.7395,175.3179,175.5781,2652.0
2020-10-30 12:00:00,195.85,196.29,195.75,195.93,10170.0,175.6857,176.0804,175.596,175.7575,10170.0
2020-10-30 12:10:00,195.91,196.24,195.64,196.24,8175.0,175.7395,176.0356,175.4973,176.0356,8175.0
2020-10-30 12:20:00,196.29,196.29,195.86,196.26,7778.0,176.0804,176.0804,175.6947,176.0535,7778.0
2020-10-30 12:30:00,196.15,196.2,195.5,195.56,8864.0,175.9548,175.9997,175.3718,175.4256,8864.0
2020-10-30 12:40:00,195.61,195.71,195.37,195.68,2921.0,175.4704,175.5601,175.2551,175.5332,2921.0
2020-10-30 12:50:00,195.62,195.62,195.21,195.32,3901.0,175.4794,175.4794,175.1116,175.2103,3901.0
2020-10-30 13:00:00,195.23,195.44,194.91,194.91,5458.0,175.1295,175.3179,174.8425,174.8425,5458.0
2020-10-30 13:10:00,194.91,195.27,194.85,195.19,5133.0,174.8425,175.1654,174.7887,175.0937,5133.0
2020-10-30 13:20:00,195.21,195.53,195.1,195.43,2881.0,175.1116,175.3987,175.0129,175.309,2881.0
2020-10-30 13:30:00,195.48,195.48,194.52,194.82,5343.0,175.3538,175.3538,174.4926,174.7618,5343.0
2020-10-30 13:40:00,194.91,195.26,194.8,195.09,4627.0,174.8425,175.1565,174.7438,175.004,4627.0
2020-10-30 13:50:00,195.21,195.42,195.0,195.22,8270.0,175.1116,175.3,174.9232,175.1206,8270.0
2020-10-30 14:00:00,195.27,195.72,195.18,195.39,17030.0,175.1654,175.5691,175.0847,175.2731,17030.0
2020-10-30 14:10:00,195.4,195.46,194.83,195.05,5346.0,175.282,175.3359,174.7707,174.9681,5346.0
2020-10-30 14:20:00,194.99,195.11,194.24,194.36,5305.0,174.9143,175.0219,174.2415,174.3491,5305.0
2020-10-30 14:30:00,194.17,194.21,193.65,193.94,7102.0,174.1787,174.2146,173.7122,173.9724,7102.0
2020-10-30 14:40:00,193.95,194.24,193.51,194.23,5141.0,173.9813,174.2415,173.5866,174.2325,5141.0
2020-10-30 14:50:00,194.22,194.4,193.95,193.95,5957.0,174.2235,174.385,173.9813,173.9813,5957.0
2020-10-30 15:00:00,193.97,194.18,193.72,193.89,5596.0,173.9993,174.1877,173.775,173.9275,5596.0
2020-10-30 15:10:00,194.0,194.45,193.86,194.09,16998.0,174.0262,174.4299,173.9006,174.1069,16998.0
2020-10-30 15:20:00,194.16,194.66,194.13,194.22,14281.0,174.1697,174.6182,174.1428,174.2235,14281.0
2020-10-30 15:30:00,194.08,194.15,193.58,193.98,21135.0,174.098,174.1607,173.6494,174.0082,21135.0
2020-10-30 15:40:00,194.03,194.98,193.92,194.7,25365.0,174.0531,174.9053,173.9544,174.6541,25365.0
2020-10-30 15:50:00,194.67,196.11,194.53,195.96,88737.0,174.6272,175.9189,174.5016,175.7844,88737.0
2020-11-02 09:30:00,199.31,200.23,197.96,199.1,23090.0,178.7895,179.6148,177.5785,178.6011,23090.0
2020-11-02 09:40:00,198.99,200.56,198.62,200.14,12901.0,178.5024,179.9108,178.1705,179.534,12901.0
2020-11-02 09:50:00,200.07,201.02,199.77,200.73,5620.0,179.4712,180.3234,179.2021,180.0633,5620.0
2020-11-02 10:00:00,200.96,202.27,200.96,201.4,11469.0,180.2696,181.4447,180.2696,180.6643,11469.0
2020-11-02 10:10:00,201.49,201.76,200.19,201.14,20299.0,180.745,180.9872,179.5789,180.4311,20299.0
2020-11-02 10:20:00,200.93,201.56,200.91,201.03,11192.0,180.2427,180.8078,180.2247,180.3324,11192.0
2020-11-02 10:30:00,200.97,200.97,200.13,200.13,8158.0,180.2786,180.2786,179.5251,179.5251,8158.0
2020-11-02 10:40:00,200.11,200.18,199.75,200.03,6443.0,179.5071,179.5699,179.1842,179.4354,6443.0
2020-11-02 10:50:00,199.73,200.16,199.69,199.7,7797.0,179.1662,179.552,179.1304,179.1393,7797.0
2020-11-02 11:00:00,199.64,200.69,199.61,200.6,8969.0,179.0855,180.0274,179.0586,179.9467,8969.0
2020-11-02 11:10:00,200.59,200.62,200.13,200.33,9255.0,179.9377,179.9646,179.5251,179.7045,9255.0
2020-11-02 11:20:00,200.09,201.0,199.95,201.0,16237.0,179.4892,180.3055,179.3636,180.3055,16237.0
2020-11-02 11:30:00,201.12,201.23,200.73,201.03,7579.0,180.4131,180.5118,180.0633,180.3324,7579.0
2020-11-02 11:40:00,201.07,201.87,201.07,201.57,9069.0,180.3683,181.0859,180.3683,180.8168,9069.0
2020-11-02 11:50:00,201.57,201.68,201.19,201.28,8234.0,180.8168,180.9155,180.4759,180.5567,8234.0
2020-11-02 12:00:00,201.36,201.63,201.28,201.39,9184.0,180.6284,180.8706,180.5567,180.6553,9184.0
2020-11-02 12:10:00,201.34,201.38,200.98,200.98,5895.0,180.6105,180.6464,180.2875,180.2875,5895.0
2020-11-02 12:20:00,200.77,201.3,200.73,201.3,5418.0,180.0992,180.5746,180.0633,180.5746,5418.0
2020-11-02 12:30:00,201.3,201.32,200.75,200.75,5251.0,180.5746,180.5925,180.0812,180.0812,5251.0
2020-11-02 12:40:00,200.67,200.78,200.35,200.48,12309.0,180.0095,180.1081,179.7224,179.839,12309.0
2020-11-02 12:50:00,200.34,200.87,200.34,200.76,3979.0,179.7134,180.1889,179.7134,180.0902,3979.0
2020-11-02 13:00:00,200.93,201.05,200.32,200.58,9223.0,180.2427,180.3503,179.6955,179.9287,9223.0
2020-11-02 13:10:00,200.47,200.67,199.92,199.92,6394.0,179.83,180.0095,179.3367,179.3367,6394.0
2020-11-02 13:20:00,200.04,200.18,199.76,200.03,12774.0,179.4443,179.5699,179.1931,179.4354,12774.0
2020-11-02 13:30:00,200.05,200.49,200.0,200.01,7024.0,179.4533,179.848,179.4084,179.4174,7024.0
2020-11-02 13:40:00,200.14,200.55,200.12,200.47,6885.0,179.534,179.9018,179.5161,179.83,6885.0
2020-11-02 13:50:00,200.43,200.45,199.99,200.16,6084.0,179.7942,179.8121,179.3995,179.552,6084.0
2020-11-02 14:00:00,200.18,200.7,200.08,200.5,9114.0,179.5699,180.0364,179.4802,179.857,9114.0
2020-11-02 14:10:00,200.39,200.75,200.39,200.59,7064.0,179.7583,180.0812,179.7583,179.9377,7064.0
2020-11-02 14:20:00,200.55,201.81,200.45,201.69,11583.0,179.9018,181.0321,179.8121,180.9244,11583.0
2020-11-02 14:30:00,201.77,201.96,201.58,201.79,7686.0,180.9962,181.1666,180.8258,181.0141,7686.0
2020-11-02 14:40:00,201.73,202.12,201.39,201.39,7538.0,180.9603,181.3102,180.6553,180.6553,7538.0
2020-11-02 14:50:00,201.53,201.82,201.44,201.56,7772.0,180.7809,181.0411,180.7002,180.8078,7772.0
2020-11-02 15:00:00,201.58,202.12,201.58,201.86,9703.0,180.8258,181.3102,180.8258,181.0769,9703.0
2020-11-02 15:10:00,201.87,201.98,201.45,201.87,12187.0,181.0859,181.1846,180.7092,181.0859,12187.0
2020-11-02 15:20:00,201.87,201.92,201.52,201.52,8787.0,181.0859,181.1308,180.7719,180.7719,8787.0
2020-11-02 15:30:00,201.57,201.92,201.1,201.21,24907.0,180.8168,181.1308,180.3952,180.4939,24907.0
2020-11-02 15:40:00,201.21,202.13,201.02,202.0,34400.0,180.4939,181.3191,180.3234,181.2025,34400.0
2020-11-02 15:50:00,202.0,202.18,201.39,202.18,116359.0,181.2025,181.364,180.6553,181.364,116359.0
2020-11-03 09:30:00,204.7,205.54,204.19,204.82,21672.0,183.6245,184.3781,183.167,183.7322,21672.0
2020-11-03 09:40:00,204.66,205.65,204.59,205.29,8431.0,183.5887,184.4767,183.5259,184.1538,8431.0
2020-11-03 09:50:00,205.38,206.11,205.38,205.7,6352.0,184.2345,184.8894,184.2345,184.5216,6352.0
2020-11-03 10:00:00,205.94,207.3,205.92,206.62,10720.0,184.7369,185.9568,184.7189,185.3469,10720.0
2020-11-03 10:10:00,206.68,208.0,206.14,207.78,12333.0,185.4007,186.5848,184.9163,186.3874,12333.0
2020-11-03 10:20:00,207.96,208.38,207.55,207.65,11336.0,186.5489,186.9257,186.1811,186.2708,11336.0
2020-11-03 10:30:00,207.75,207.75,206.81,207.54,7308.0,186.3605,186.3605,185.5173,186.1721,7308.0
2020-11-03 10:40:00,207.36,207.38,206.8,207.14,8918.0,186.0107,186.0286,185.5083,185.8133,8918.0
2020-11-03 10:50:00,207.19,207.43,206.92,207.27,6729.0,185.8582,186.0735,185.616,185.9299,6729.0
2020-11-03 11:00:00,207.67,207.68,207.11,207.31,4853.0,186.2888,186.2977,185.7864,185.9658,4853.0
2020-11-03 11:10:00,207.31,207.77,207.14,207.51,9729.0,185.9658,186.3785,185.8133,186.1452,9729.0
2020-11-03 11:20:00,207.47,207.8,207.26,207.47,11805.0,186.1093,186.4054,185.921,186.1093,11805.0
2020-11-03 11:30:00,207.28,207.62,207.06,207.62,10159.0,185.9389,186.2439,185.7416,186.2439,10159.0
2020-11-03 11:40:00,207.62,207.7,207.33,207.37,7510.0,186.2439,186.3157,185.9838,186.0196,7510.0
2020-11-03 11:50:00,207.47,207.59,206.84,207.14,10169.0,186.1093,186.217,185.5442,185.8133,10169.0
2020-11-03 12:00:00,207.23,207.32,206.74,206.88,6705.0,185.8941,185.9748,185.4545,185.5801,6705.0
2020-11-03 12:10:00,206.85,207.21,206.79,207.03,7342.0,185.5532,185.8761,185.4994,185.7146,7342.0
2020-11-03 12:20:00,207.1,207.37,206.84,207.03,7084.0,185.7774,186.0196,185.5442,185.7146,7084.0
2020-11-03 12:30:00,207.04,207.25,206.9,206.96,11077.0,185.7236,185.912,185.598,185.6519,11077.0
2020-11-03 12:40:00,206.97,206.97,206.47,206.65,9330.0,185.6608,185.6608,185.2123,185.3738,9330.0
2020-11-03 12:50:00,206.62,206.69,206.24,206.29,6722.0,185.3469,185.4097,185.006,185.0508,6722.0
2020-11-03 13:00:00,206.28,206.67,206.1,206.59,11797.0,185.0419,185.3917,184.8804,185.3199,11797.0
2020-11-03 13:10:00,206.57,206.8,206.46,206.74,8514.0,185.302,185.5083,185.2033,185.4545,8514.0
2020-11-03 13:20:00,206.66,206.94,206.57,206.58,7844.0,185.3827,185.6339,185.302,185.311,7844.0
2020-11-03 13:30:00,206.71,206.94,206.64,206.91,16424.0,185.4276,185.6339,185.3648,185.607,16424.0
2020-11-03 13:40:00,206.83,206.89,206.35,206.35,7229.0,185.5352,185.5891,185.1047,185.1047,7229.0
2020-11-03 13:50:00,206.41,206.52,206.26,206.39,7878.0,185.1585,185.2572,185.0239,185.1405,7878.0
2020-11-03 14:00:00,206.38,206.96,206.32,206.85,7262.0,185.1316,185.6519,185.0777,185.5532,7262.0
2020-11-03 14:10:00,206.96,207.44,206.93,207.17,9847.0,185.6519,186.0824,185.6249,185.8402,9847.0
2020-11-03 14:20:00,207.04,207.37,206.99,207.1,10459.0,185.7236,186.0196,185.6788,185.7774,10459.0
2020-11-03 14:30:00,207.08,207.87,207.08,207.61,9611.0,185.7595,186.4682,185.7595,186.2349,9611.0
2020-11-03 14:40:00,207.65,207.96,207.57,207.87,12366.0,186.2708,186.5489,186.199,186.4682,12366.0
2020-11-03 14:50:00,207.88,207.89,207.48,207.52,14570.0,186.4771,186.4861,186.1183,186.1542,14570.0
2020-11-03 15:00:00,207.65,207.7,207.05,207.26,18758.0,186.2708,186.3157,185.7326,185.921,18758.0
2020-11-03 15:10:00,207.23,207.89,207.23,207.75,10678.0,185.8941,186.4861,185.8941,186.3605,10678.0
2020-11-03 15:20:00,207.82,207.86,207.22,207.6,10859.0,186.4233,186.4592,185.8851,186.226,10859.0
2020-11-03 15:30:00,207.66,208.68,207.59,208.43,21367.0,186.2798,187.1948,186.217,186.9705,21367.0
2020-11-03 15:40:00,208.54,208.95,208.44,208.95,19506.0,187.0692,187.437,186.9795,187.437,19506.0
2020-11-03 15:50:00,208.9,209.55,208.05,208.21,68018.0,187.3921,187.9752,186.6296,186.7732,68018.0
2020-11-04 09:30:00,206.43,206.59,203.03,203.03,55949.0,185.1764,185.3199,182.1265,182.1265,55949.0
2020-11-04 09:40:00,203.26,204.49,202.92,204.34,41238.0,182.3328,183.4362,182.0278,183.3016,41238.0
2020-11-04 09:50:00,203.88,204.8,203.43,204.8,7701.0,182.889,183.7142,182.4853,183.7142,7701.0
2020-11-04 10:00:00,204.64,205.88,204.37,205.76,29795.0,183.5707,184.683,183.3285,184.5754,29795.0
2020-11-04 10:10:00,205.75,207.08,205.54,206.68,39871.0,184.5664,185.7595,184.3781,185.4007,39871.0
2020-11-04 10:20:00,206.59,207.5,205.7,205.99,19895.0,185.3199,186.1363,184.5216,184.7817,19895.0
2020-11-04 10:30:00,205.78,206.27,205.29,205.29,11984.0,184.5933,185.0329,184.1538,184.1538,11984.0
2020-11-04 10:40:00,205.26,206.32,205.25,205.72,9053.0,184.1269,185.0777,184.1179,184.5395,9053.0
2020-11-04 10:50:00,205.95,206.24,205.42,205.96,20270.0,184.7458,185.006,184.2704,184.7548,20270.0
2020-11-04 11:00:00,205.8,206.07,205.34,205.52,18678.0,184.6113,184.8535,184.1986,184.3601,18678.0
2020-11-04 11:10:00,205.13,205.53,204.97,205.41,10853.0,184.0103,184.3691,183.8667,184.2614,10853.0
2020-11-04 11:20:00,205.56,206.03,205.29,205.83,10680.0,184.396,184.8176,184.1538,184.6382,10680.0
2020-11-04 11:30:00,206.11,206.33,205.82,206.18,13303.0,184.8894,185.0867,184.6292,184.9522,13303.0
2020-11-04 11:40:00,206.13,206.3,205.24,205.65,13406.0,184.9073,185.0598,184.1089,184.4767,13406.0
2020-11-04 11:50:00,205.68,206.33,205.35,206.05,23995.0,184.5036,185.0867,184.2076,184.8355,23995.0
2020-11-04 12:00:00,206.2,207.07,206.04,206.9,19926.0,184.9701,185.7505,184.8266,185.598,19926.0
2020-11-04 12:10:00,207.14,207.48,206.95,207.45,7757.0,185.8133,186.1183,185.6429,186.0914,7757.0
2020-11-04 12:20:00,207.24,208.42,207.24,207.68,8487.0,185.903,186.9615,185.903,186.2977,8487.0
2020-11-04 12:30:00,207.77,207.91,207.51,207.51,4257.0,186.3785,186.504,186.1452,186.1452,4257.0
2020-11-04 12:40:00,207.53,207.82,207.1,207.33,3915.0,186.1632,186.4233,185.7774,185.9838,3915.0
2020-11-04 12:50:00,207.28,207.28,206.75,206.88,4013.0,185.9389,185.9389,185.4635,185.5801,4013.0
2020-11-04 13:00:00,207.06,207.22,206.8,206.82,9897.0,185.7416,185.8851,185.5083,185.5263,9897.0
2020-11-04 13:10:00,206.71,206.95,205.94,206.16,6004.0,185.4276,185.6429,184.7369,184.9342,6004.0
2020-11-04 13:20:00,205.99,206.16,205.55,205.58,5307.0,184.7817,184.9342,184.387,184.4139,5307.0
2020-11-04 13:30:00,205.6,206.5,205.57,206.0,7402.0,184.4319,185.2392,184.405,184.7907,7402.0
2020-11-04 13:40:00,205.83,206.01,205.03,205.12,11851.0,184.6382,184.7997,183.9206,184.0013,11851.0
2020-11-04 13:50:00,205.0,205.28,204.8,204.8,5474.0,183.8937,184.1448,183.7142,183.7142,5474.0
2020-11-04 14:00:00,204.8,205.27,204.76,204.79,7063.0,183.7142,184.1359,183.6784,183.7053,7063.0
2020-11-04 14:10:00,204.81,205.18,204.37,204.37,8306.0,183.7232,184.0551,183.3285,183.3285,8306.0
2020-11-04 14:20:00,204.62,204.77,204.01,204.05,12977.0,183.5528,183.6873,183.0056,183.0415,12977.0
2020-11-04 14:30:00,204.08,204.93,203.65,204.38,13393.0,183.0684,183.8309,182.6826,183.3375,13393.0
2020-11-04 14:40:00,204.47,204.73,203.71,203.76,11339.0,183.4182,183.6514,182.7365,182.7813,11339.0
2020-11-04 14:50:00,203.93,204.52,203.79,203.98,13245.0,182.9338,183.4631,182.8082,182.9787,13245.0
2020-11-04 15:00:00,204.18,204.2,203.3,203.46,6544.0,183.1581,183.176,182.3687,182.5122,6544.0
2020-11-04 15:10:00,203.59,203.67,203.18,203.35,8080.0,182.6288,182.7006,182.261,182.4135,8080.0
2020-11-04 15:20:00,203.21,203.51,203.2,203.27,11576.0,182.2879,182.5571,182.279,182.3418,11576.0
2020-11-04 15:30:00,203.34,203.82,203.12,203.54,16569.0,182.4046,182.8351,182.2072,182.584,16569.0
2020-11-04 15:40:00,203.46,204.0,203.41,203.63,18322.0,182.5122,182.9966,182.4674,182.6647,18322.0
2020-11-04 15:50:00,203.47,203.8,202.46,202.67,94186.0,182.5212,182.8172,181.6152,181.8035,94186.0
2020-11-05 09:30:00,205.27,208.69,205.27,207.96,16095.0,184.1359,187.2037,184.1359,186.5489,16095.0
2020-11-05 09:40:00,207.6,208.6,207.13,208.37,13028.0,186.226,187.123,185.8044,186.9167,13028.0
2020-11-05 09:50:00,208.11,208.27,207.41,207.43,9462.0,186.6835,186.827,186.0555,186.0735,9462.0
2020-11-05 10:00:00,207.44,208.03,207.24,208.03,13541.0,186.0824,186.6117,185.903,186.6117,13541.0
2020-11-05 10:10:00,208.03,209.63,207.74,209.62,11588.0,186.6117,188.047,186.3515,188.038,11588.0
2020-11-05 10:20:00,209.66,209.73,208.75,208.75,15046.0,188.0739,188.1367,187.2576,187.2576,15046.0
2020-11-05 10:30:00,208.71,208.71,207.77,207.95,7557.0,187.2217,187.2217,186.3785,186.5399,7557.0
2020-11-05 10:40:00,207.97,208.45,207.96,208.45,10057.0,186.5579,186.9884,186.5489,186.9884,10057.0
2020-11-05 10:50:00,208.25,208.4,208.06,208.26,22872.0,186.809,186.9436,186.6386,186.818,22872.0
2020-11-05 11:00:00,208.22,208.55,208.09,208.27,18415.0,186.7821,187.0782,186.6655,186.827,18415.0
2020-11-05 11:10:00,208.27,208.51,207.86,208.51,15998.0,186.827,187.0423,186.4592,187.0423,15998.0
2020-11-05 11:20:00,208.5,208.78,208.33,208.73,4231.0,187.0333,187.2845,186.8808,187.2396,4231.0
2020-11-05 11:30:00,208.77,209.0,208.47,208.48,7697.0,187.2755,187.4818,187.0064,187.0154,7697.0
2020-11-05 11:40:00,208.56,208.93,208.23,208.93,14407.0,187.0871,187.419,186.7911,187.419,14407.0
2020-11-05 11:50:00,209.12,209.39,209.01,209.39,6330.0,187.5895,187.8317,187.4908,187.8317,6330.0
2020-11-05 12:00:00,209.39,209.4,208.65,208.82,8357.0,187.8317,187.8406,187.1679,187.3204,8357.0
2020-11-05 12:10:00,208.8,208.81,208.43,208.43,6373.0,187.3024,187.3114,186.9705,186.9705,6373.0
2020-11-05 12:20:00,208.43,208.53,208.05,208.31,4256.0,186.9705,187.0602,186.6296,186.8629,4256.0
2020-11-05 12:30:00,208.41,209.29,208.41,209.23,2169.0,186.9526,187.742,186.9526,187.6881,2169.0
2020-11-05 12:40:00,209.25,209.58,209.13,209.44,2625.0,187.7061,188.0021,187.5984,187.8765,2625.0
2020-11-05 12:50:00,209.24,209.62,209.24,209.55,2982.0,187.6971,188.038,187.6971,187.9752,2982.0
2020-11-05 13:00:00,209.74,210.22,209.73,210.12,6126.0,188.1456,188.5762,188.1367,188.4865,6126.0
2020-11-05 13:10:00,210.06,210.21,209.79,209.87,4573.0,188.4327,188.5672,188.1905,188.2622,4573.0
2020-11-05 13:20:00,209.79,209.92,209.75,209.86,2818.0,188.1905,188.3071,188.1546,188.2533,2818.0
2020-11-05 13:30:00,209.73,210.26,209.72,209.96,7289.0,188.1367,188.6121,188.1277,188.343,7289.0
2020-11-05 13:40:00,209.99,210.27,209.96,210.03,6521.0,188.3699,188.6211,188.343,188.4058,6521.0
2020-11-05 13:50:00,210.04,210.15,209.73,209.74,5488.0,188.4147,188.5134,188.1367,188.1456,5488.0
2020-11-05 14:00:00,209.74,210.2,209.49,209.49,5665.0,188.1456,188.5583,187.9214,187.9214,5665.0
2020-11-05 14:10:00,209.63,209.65,209.24,209.29,5379.0,188.047,188.0649,187.6971,187.742,5379.0
2020-11-05 14:20:00,209.23,209.61,209.15,209.44,7508.0,187.6881,188.029,187.6164,187.8765,7508.0
2020-11-05 14:30:00,209.43,209.77,209.13,209.54,5923.0,187.8675,188.1725,187.5984,187.9662,5923.0
2020-11-05 14:40:00,209.56,209.98,209.4,209.65,6023.0,187.9842,188.3609,187.8406,188.0649,6023.0
2020-11-05 14:50:00,209.74,209.82,209.45,209.81,4185.0,188.1456,188.2174,187.8855,188.2084,4185.0
2020-11-05 15:00:00,209.7,210.01,209.46,209.46,6774.0,188.1097,188.3878,187.8945,187.8945,6774.0
2020-11-05 15:10:00,209.52,209.66,209.01,209.25,6114.0,187.9483,188.0739,187.4908,187.7061,6114.0
2020-11-05 15:20:00,209.14,209.41,209.1,209.41,14734.0,187.6074,187.8496,187.5715,187.8496,14734.0
2020-11-05 15:30:00,209.52,209.54,208.59,208.6,15251.0,187.9483,187.9662,187.114,187.123,15251.0
2020-11-05 15:40:00,208.63,208.98,208.53,208.81,19194.0,187.1499,187.4639,187.0602,187.3114,19194.0
2020-11-05 15:50:00,208.62,209.39,208.62,208.91,89799.0,187.1409,187.8317,187.1409,187.4011,89799.0
2020-11-06 09:30:00,209.12,209.48,208.28,209.14,25841.0,187.5895,187.9124,186.8359,187.6074,25841.0
2020-11-06 09:40:00,209.05,209.84,209.0,209.58,2940.0,187.5267,188.2353,187.4818,188.0021,2940.0
2020-11-06 09:50:00,209.45,210.04,209.24,209.75,5869.0,187.8855,188.4147,187.6971,188.1546,5869.0
2020-11-06 10:00:00,209.8,210.34,209.44,210.13,11291.0,188.1995,188.6839,187.8765,188.4955,11291.0
2020-11-06 10:10:00,210.24,210.59,209.84,210.1,6981.0,188.5942,188.9081,188.2353,188.4686,6981.0
2020-11-06 10:20:00,210.16,210.5,209.84,209.84,5360.0,188.5224,188.8274,188.2353,188.2353,5360.0
2020-11-06 10:30:00,209.93,210.04,209.29,209.3,5723.0,188.3161,188.4147,187.742,187.7509,5723.0
2020-11-06 10:40:00,209.38,209.78,209.36,209.77,6828.0,187.8227,188.1815,187.8048,188.1725,6828.0
2020-11-06 10:50:00,209.68,209.9,208.16,208.41,8200.0,188.0918,188.2892,186.7283,186.9526,8200.0
2020-11-06 11:00:00,208.46,209.4,208.46,209.16,9895.0,186.9974,187.8406,186.9974,187.6253,9895.0
2020-11-06 11:10:00,209.1,209.22,208.42,208.78,9091.0,187.5715,187.6792,186.9615,187.2845,9091.0
2020-11-06 11:20:00,208.63,208.68,208.39,208.47,8519.0,187.1499,187.1948,186.9346,187.0064,8519.0
2020-11-06 11:30:00,208.49,209.04,208.3,208.99,8796.0,187.0243,187.5177,186.8539,187.4728,8796.0
2020-11-06 11:40:00,208.91,209.05,208.69,208.84,5757.0,187.4011,187.5267,187.2037,187.3383,5757.0
2020-11-06 11:50:00,208.84,209.34,208.75,208.97,6255.0,187.3383,187.7868,187.2576,187.4549,6255.0
2020-11-06 12:00:00,209.06,209.09,208.66,208.72,7382.0,187.5356,187.5626,187.1768,187.2306,7382.0
2020-11-06 12:10:00,208.92,208.94,208.32,208.58,3176.0,187.4101,187.428,186.8718,187.1051,3176.0
2020-11-06 12:20:00,208.56,208.67,208.05,208.37,6089.0,187.0871,187.1858,186.6296,186.9167,6089.0
2020-11-06 12:30:00,208.38,208.45,207.75,208.03,5085.0,186.9257,186.9884,186.3605,186.6117,5085.0
2020-11-06 12:40:00,208.03,208.34,207.98,208.34,7283.0,186.6117,186.8898,186.5668,186.8898,7283.0
2020-11-06 12:50:00,208.37,208.54,207.94,207.98,5783.0,186.9167,187.0692,186.531,186.5668,5783.0
2020-11-06 13:00:00,208.08,208.33,208.02,208.33,8844.0,186.6565,186.8808,186.6027,186.8808,8844.0
2020-11-06 13:10:00,208.35,208.72,208.26,208.69,8749.0,186.8987,187.2306,186.818,187.2037,8749.0
2020-11-06 13:20:00,208.72,208.88,208.53,208.85,5084.0,187.2306,187.3742,187.0602,187.3473,5084.0
2020-11-06 13:30:00,208.76,208.77,208.38,208.67,5558.0,187.2665,187.2755,186.9257,187.1858,5558.0
2020-11-06 13:40:00,208.69,209.16,208.69,209.08,4863.0,187.2037,187.6253,187.2037,187.5536,4863.0
2020-11-06 13:50:00,209.08,209.27,208.94,209.04,4592.0,187.5536,187.724,187.428,187.5177,4592.0
2020-11-06 14:00:00,209.07,209.27,208.82,209.07,8476.0,187.5446,187.724,187.3204,187.5446,8476.0
2020-11-06 14:10:00,209.09,209.46,209.07,209.45,5093.0,187.5626,187.8945,187.5446,187.8855,5093.0
2020-11-06 14:20:00,209.38,209.61,209.33,209.61,6733.0,187.8227,188.029,187.7778,188.029,6733.0
2020-11-06 14:30:00,209.55,209.74,209.31,209.39,3902.0,187.9752,188.1456,187.7599,187.8317,3902.0
2020-11-06 14:40:00,209.33,209.51,209.29,209.51,6417.0,187.7778,187.9393,187.742,187.9393,6417.0
2020-11-06 14:50:00,209.46,209.62,209.34,209.59,6069.0,187.8945,188.038,187.7868,188.0111,6069.0
2020-11-06 15:00:00,209.55,209.55,208.98,209.15,3737.0,187.9752,187.9752,187.4639,187.6164,3737.0
2020-11-06 15:10:00,209.02,209.33,209.02,209.32,7041.0,187.4998,187.7778,187.4998,187.7689,7041.0
2020-11-06 15:20:00,209.36,209.99,209.18,209.95,7163.0,187.8048,188.3699,187.6433,188.334,7163.0
2020-11-06 15:30:00,209.96,210.2,209.77,209.86,12173.0,188.343,188.5583,188.1725,188.2533,12173.0
2020-11-06 15:40:00,209.9,210.51,209.74,210.29,15869.0,188.2892,188.8364,188.1456,188.639,15869.0
2020-11-06 15:50:00,210.44,210.65,209.28,209.37,50040.0,188.7736,188.9619,187.733,187.8137,50040.0
2020-11-09 09:30:00,222.06,224.69,220.14,222.0,84705.0,199.1972,201.5564,197.4749,199.1434,84705.0
2020-11-09 09:40:00,222.3,223.29,220.46,220.46,33503.0,199.4125,200.3006,197.7619,197.7619,33503.0
2020-11-09 09:50:00,220.09,220.35,218.23,218.23,27523.0,197.43,197.6632,195.7615,195.7615,27523.0
2020-11-09 10:00:00,218.58,220.31,218.0,218.65,36911.0,196.0755,197.6274,195.5552,196.1383,36911.0
2020-11-09 10:10:00,218.91,219.31,218.1,219.08,26754.0,196.3715,196.7303,195.6449,196.524,26754.0
2020-11-09 10:20:00,219.03,219.08,218.26,218.43,17633.0,196.4792,196.524,195.7884,195.9409,17633.0
2020-11-09 10:30:00,218.2,218.43,216.8,216.97,13130.0,195.7346,195.9409,194.4787,194.6312,13130.0
2020-11-09 10:40:00,216.96,217.54,216.3,216.61,13115.0,194.6223,195.1426,194.0302,194.3083,13115.0
2020-11-09 10:50:00,216.8,217.89,216.53,216.71,10578.0,194.4787,195.4565,194.2365,194.398,10578.0
2020-11-09 11:00:00,216.76,217.6,216.46,217.6,13804.0,194.4429,195.1964,194.1738,195.1964,13804.0
2020-11-09 11:10:00,217.54,217.67,215.72,215.73,9254.0,195.1426,195.2592,193.5099,193.5189,9254.0
2020-11-09 11:20:00,216.19,217.31,216.12,216.75,10861.0,193.9316,194.9362,193.8688,194.4339,10861.0
2020-11-09 11:30:00,216.75,217.71,216.72,217.47,11632.0,194.4339,195.2951,194.407,195.0798,11632.0
2020-11-09 11:40:00,217.49,217.57,216.9,217.37,5579.0,195.0977,195.1695,194.5685,194.9901,5579.0
2020-11-09 11:50:00,217.4,217.4,216.12,216.63,11780.0,195.017,195.017,193.8688,194.3263,11780.0
2020-11-09 12:00:00,216.85,217.19,216.23,217.03,9706.0,194.5236,194.8286,193.9674,194.6851,9706.0
2020-11-09 12:10:00,216.92,216.97,216.09,216.52,8841.0,194.5864,194.6312,193.8418,194.2276,8841.0
2020-11-09 12:20:00,216.72,217.66,216.46,217.39,12683.0,194.407,195.2502,194.1738,195.008,12683.0
2020-11-09 12:30:00,217.52,218.07,217.19,218.05,7683.0,195.1246,195.618,194.8286,195.6001,7683.0
2020-11-09 12:40:00,217.86,218.0,217.21,217.44,11184.0,195.4296,195.5552,194.8465,195.0529,11184.0
2020-11-09 12:50:00,217.28,217.57,216.78,217.0,17262.0,194.9093,195.1695,194.4608,194.6582,17262.0
2020-11-09 13:00:00,216.84,217.77,216.84,217.7,17413.0,194.5146,195.3489,194.5146,195.2861,17413.0
2020-11-09 13:10:00,217.69,218.44,217.54,218.11,12478.0,195.2771,195.9499,195.1426,195.6539,12478.0
2020-11-09 13:20:00,217.81,217.82,216.87,216.87,16566.0,195.3848,195.3937,194.5415,194.5415,16566.0
2020-11-09 13:30:00,217.13,217.89,217.04,217.2,14211.0,194.7748,195.4565,194.694,194.8376,14211.0
2020-11-09 13:40:00,217.13,217.72,216.99,217.71,10296.0,194.7748,195.304,194.6492,195.2951,10296.0
2020-11-09 13:50:00,217.75,217.79,217.06,217.37,9462.0,195.3309,195.3668,194.712,194.9901,9462.0
2020-11-09 14:00:00,217.54,217.81,217.1,217.28,7822.0,195.1426,195.3848,194.7479,194.9093,7822.0
2020-11-09 14:10:00,217.35,217.39,216.87,217.16,7110.0,194.9721,195.008,194.5415,194.8017,7110.0
2020-11-09 14:20:00,217.04,217.63,216.6,217.39,12846.0,194.694,195.2233,194.2993,195.008,12846.0
2020-11-09 14:30:00,217.51,217.55,216.94,217.34,11654.0,195.1156,195.1515,194.6043,194.9632,11654.0
2020-11-09 14:40:00,217.15,217.37,216.81,217.01,11416.0,194.7927,194.9901,194.4877,194.6671,11416.0
2020-11-09 14:50:00,216.91,217.23,216.75,216.84,12340.0,194.5774,194.8645,194.4339,194.5146,12340.0
2020-11-09 15:00:00,216.86,217.34,216.53,216.89,15196.0,194.5326,194.9632,194.2365,194.5595,15196.0
2020-11-09 15:10:00,216.93,217.52,216.53,216.72,9612.0,194.5954,195.1246,194.2365,194.407,9612.0
2020-11-09 15:20:00,216.43,216.54,215.3,215.83,19665.0,194.1468,194.2455,193.1332,193.6086,19665.0
2020-11-09 15:30:00,215.92,216.82,215.83,216.28,23167.0,193.6894,194.4967,193.6086,194.0123,23167.0
2020-11-09 15:40:00,216.24,216.24,215.12,215.12,24261.0,193.9764,193.9764,192.9717,192.9717,24261.0
2020-11-09 15:50:00,215.0,215.0,213.43,213.96,85606.0,192.8641,192.8641,191.4557,191.9311,85606.0
2020-11-10 09:30:00,214.08,214.6,213.68,214.12,16864.0,192.0388,192.5053,191.68,192.0747,16864.0
2020-11-10 09:40:00,214.25,215.33,213.89,215.33,17652.0,192.1913,193.1601,191.8684,193.1601,17652.0
2020-11-10 09:50:00,215.38,216.79,215.37,216.79,9513.0,193.2049,194.4698,193.196,194.4698,9513.0
2020-11-10 10:00:00,216.73,217.8,216.44,217.8,12811.0,194.416,195.3758,194.1558,195.3758,12811.0
2020-11-10 10:10:00,217.79,219.07,217.61,219.05,14445.0,195.3668,196.515,195.2054,196.4971,14445.0
2020-11-10 10:20:00,219.05,219.05,217.19,218.22,8969.0,196.4971,196.4971,194.8286,195.7525,8969.0
2020-11-10 10:30:00,218.17,218.17,216.34,216.63,8972.0,195.7077,195.7077,194.0661,194.3263,8972.0
2020-11-10 10:40:00,216.51,217.24,216.21,216.89,22070.0,194.2186,194.8734,193.9495,194.5595,22070.0
2020-11-10 10:50:00,216.98,217.34,216.42,217.05,9475.0,194.6402,194.9632,194.1379,194.703,9475.0
2020-11-10 11:00:00,216.98,218.55,216.98,218.18,17659.0,194.6402,196.0486,194.6402,195.7167,17659.0
2020-11-10 11:10:00,218.23,218.63,217.59,217.83,8304.0,195.7615,196.1203,195.1874,195.4027,8304.0
2020-11-10 11:20:00,217.72,218.72,217.7,218.72,16797.0,195.304,196.2011,195.2861,196.2011,16797.0
2020-11-10 11:30:00,218.56,218.66,217.84,218.08,9936.0,196.0575,196.1472,195.4117,195.627,9936.0
2020-11-10 11:40:00,218.01,218.79,218.01,218.2,6512.0,195.5642,196.2639,195.5642,195.7346,6512.0
2020-11-10 11:50:00,218.31,218.5,217.86,217.86,28913.0,195.8333,196.0037,195.4296,195.4296,28913.0
2020-11-10 12:00:00,217.9,218.27,217.27,217.36,21559.0,195.4655,195.7974,194.9004,194.9811,21559.0
2020-11-10 12:10:00,217.3,217.3,216.62,217.09,16218.0,194.9273,194.9273,194.3173,194.7389,16218.0
2020-11-10 12:20:00,217.03,217.11,216.6,216.68,8164.0,194.6851,194.7568,194.2993,194.3711,8164.0
2020-11-10 12:30:00,216.74,216.78,215.84,215.85,8236.0,194.4249,194.4608,193.6176,193.6266,8236.0
2020-11-10 12:40:00,216.02,216.36,215.97,216.2,7654.0,193.7791,194.0841,193.7342,193.9405,7654.0
2020-11-10 12:50:00,216.15,216.15,215.54,215.54,11067.0,193.8957,193.8957,193.3485,193.3485,11067.0
2020-11-10 13:00:00,215.57,215.99,215.4,215.48,5985.0,193.3754,193.7521,193.2229,193.2947,5985.0
2020-11-10 13:10:00,215.53,215.6,214.95,215.6,12122.0,193.3395,193.4023,192.8192,193.4023,12122.0
2020-11-10 13:20:00,215.62,215.67,215.06,215.22,5184.0,193.4202,193.4651,192.9179,193.0614,5184.0
2020-11-10 13:30:00,215.3,216.05,215.23,216.05,11198.0,193.1332,193.806,193.0704,193.806,11198.0
2020-11-10 13:40:00,215.8,216.25,215.71,215.99,7358.0,193.5817,193.9854,193.501,193.7521,7358.0
2020-11-10 13:50:00,216.0,216.55,216.0,216.5,9865.0,193.7611,194.2545,193.7611,194.2096,9865.0
2020-11-10 14:00:00,216.46,216.71,216.21,216.69,8496.0,194.1738,194.398,193.9495,194.3801,8496.0
2020-11-10 14:10:00,216.73,216.73,215.87,216.22,9829.0,194.416,194.416,193.6445,193.9585,9829.0
2020-11-10 14:20:00,216.37,216.68,215.57,215.74,9841.0,194.093,194.3711,193.3754,193.5279,9841.0
2020-11-10 14:30:00,215.74,216.2,215.57,216.1,12167.0,193.5279,193.9405,193.3754,193.8508,12167.0
2020-11-10 14:40:00,216.05,216.45,215.67,215.89,16035.0,193.806,194.1648,193.4651,193.6624,16035.0
2020-11-10 14:50:00,215.79,216.91,215.75,216.87,46266.0,193.5727,194.5774,193.5369,194.5415,46266.0
2020-11-10 15:00:00,216.8,217.69,216.79,217.6,30799.0,194.4787,195.2771,194.4698,195.1964,30799.0
2020-11-10 15:10:00,217.55,218.39,217.54,218.18,32627.0,195.1515,195.905,195.1426,195.7167,32627.0
2020-11-10 15:20:00,218.16,218.91,218.14,218.91,31695.0,195.6987,196.3715,195.6808,196.3715,31695.0
2020-11-10 15:30:00,218.61,218.82,217.97,217.98,36057.0,196.1024,196.2908,195.5283,195.5373,36057.0
2020-11-10 15:40:00,217.98,218.36,217.77,218.05,42509.0,195.5373,195.8781,195.3489,195.6001,42509.0
2020-11-10 15:50:00,218.3,218.56,217.2,217.55,84231.0,195.8243,196.0575,194.8376,195.1515,84231.0
2020-11-11 09:30:00,218.12,218.28,216.2,216.2,27548.0,195.6628,195.8064,193.9405,193.9405,27548.0
2020-11-11 09:40:00,216.16,216.17,214.84,214.84,5083.0,193.9046,193.9136,192.7205,192.7205,5083.0
2020-11-11 09:50:00,214.87,215.73,214.23,214.35,11262.0,192.7475,193.5189,192.1734,192.281,11262.0
2020-11-11 10:00:00,214.54,214.75,214.21,214.35,5959.0,192.4514,192.6398,192.1554,192.281,5959.0
2020-11-11 10:10:00,214.32,214.55,213.69,213.73,9195.0,192.2541,192.4604,191.6889,191.7248,9195.0
2020-11-11 10:20:00,213.84,214.72,213.74,214.47,6230.0,191.8235,192.6129,191.7338,192.3886,6230.0
2020-11-11 10:30:00,214.63,214.88,214.18,214.57,7827.0,192.5322,192.7564,192.1285,192.4783,7827.0
2020-11-11 10:40:00,214.63,214.79,214.22,214.72,8918.0,192.5322,192.6757,192.1644,192.6129,8918.0
2020-11-11 10:50:00,214.8,215.05,213.96,214.19,8322.0,192.6847,192.9089,191.9311,192.1375,8322.0
2020-11-11 11:00:00,214.35,215.26,214.33,214.86,5322.0,192.281,193.0973,192.2631,192.7385,5322.0
2020-11-11 11:10:00,214.76,215.34,214.56,215.08,9422.0,192.6488,193.1691,192.4694,192.9358,9422.0
2020-11-11 11:20:00,215.14,215.14,214.84,215.08,5881.0,192.9897,192.9897,192.7205,192.9358,5881.0
2020-11-11 11:30:00,215.18,215.52,215.12,215.24,9927.0,193.0255,193.3305,192.9717,193.0794,9927.0
2020-11-11 11:40:00,215.31,215.5,215.04,215.06,5656.0,193.1422,193.3126,192.9,192.9179,5656.0
2020-11-11 11:50:00,214.97,215.33,214.95,215.33,6032.0,192.8372,193.1601,192.8192,193.1601,6032.0
2020-11-11 12:00:00,215.31,215.6,215.15,215.55,12182.0,193.1422,193.4023,192.9986,193.3574,12182.0
2020-11-11 12:10:00,215.44,215.5,215.25,215.46,12511.0,193.2588,193.3126,193.0883,193.2767,12511.0
2020-11-11 12:20:00,215.48,215.56,215.37,215.45,15162.0,193.2947,193.3664,193.196,193.2677,15162.0
2020-11-11 12:30:00,215.45,215.92,215.45,215.92,9454.0,193.2677,193.6894,193.2677,193.6894,9454.0
2020-11-11 12:40:00,215.84,215.95,215.55,215.95,19928.0,193.6176,193.7163,193.3574,193.7163,19928.0
2020-11-11 12:50:00,215.95,216.01,215.78,215.8,3329.0,193.7163,193.7701,193.5638,193.5817,3329.0
2020-11-11 13:00:00,215.84,215.91,215.47,215.53,4086.0,193.6176,193.6804,193.2857,193.3395,4086.0
2020-11-11 13:10:00,215.55,215.88,215.48,215.82,9768.0,193.3574,193.6535,193.2947,193.5996,9768.0
2020-11-11 13:20:00,215.88,216.12,215.62,215.82,7498.0,193.6535,193.8688,193.4202,193.5996,7498.0
2020-11-11 13:30:00,215.84,215.86,215.61,215.74,10403.0,193.6176,193.6355,193.4113,193.5279,10403.0
2020-11-11 13:40:00,215.74,215.93,215.68,215.89,8942.0,193.5279,193.6983,193.4741,193.6624,8942.0
2020-11-11 13:50:00,215.78,215.91,215.55,215.55,8284.0,193.5638,193.6804,193.3574,193.3574,8284.0
2020-11-11 14:00:00,215.62,215.93,215.6,215.82,7217.0,193.4202,193.6983,193.4023,193.5996,7217.0
2020-11-11 14:10:00,215.86,215.93,215.47,215.62,17514.0,193.6355,193.6983,193.2857,193.4202,17514.0
2020-11-11 14:20:00,215.63,215.74,214.8,214.8,10339.0,193.4292,193.5279,192.6847,192.6847,10339.0
2020-11-11 14:30:00,214.86,215.0,214.48,214.56,11985.0,192.7385,192.8641,192.3976,192.4694,11985.0
2020-11-11 14:40:00,214.49,214.57,213.92,214.17,15412.0,192.4066,192.4783,191.8953,192.1195,15412.0
2020-11-11 14:50:00,214.28,214.4,214.03,214.16,9336.0,192.2182,192.3258,191.9939,192.1106,9336.0
2020-11-11 15:00:00,214.2,214.34,213.91,214.1,48403.0,192.1464,192.272,191.8863,192.0567,48403.0
2020-11-11 15:10:00,214.05,214.23,213.92,214.03,14507.0,192.0119,192.1734,191.8953,191.9939,14507.0
2020-11-11 15:20:00,214.03,214.04,213.43,213.53,20631.0,191.9939,192.0029,191.4557,191.5454,20631.0
2020-11-11 15:30:00,213.54,214.01,213.39,213.95,34220.0,191.5544,191.976,191.4198,191.9222,34220.0
2020-11-11 15:40:00,213.95,214.03,213.75,213.83,40721.0,191.9222,191.9939,191.7428,191.8145,40721.0
2020-11-11 15:50:00,213.91,214.23,213.57,213.67,109587.0,191.8863,192.1734,191.5813,191.671,109587.0
2020-11-12 09:30:00,213.12,213.12,211.46,212.49,25063.0,191.1776,191.1776,189.6885,190.6125,25063.0
2020-11-12 09:40:00,212.49,212.56,211.6,211.6,10113.0,190.6125,190.6753,189.8141,189.8141,10113.0
2020-11-12 09:50:00,211.67,211.79,211.19,211.37,12389.0,189.8769,189.9846,189.4463,189.6078,12389.0
2020-11-12 10:00:00,211.28,211.89,211.05,211.71,20980.0,189.5271,190.0743,189.3208,189.9128,20980.0
2020-11-12 10:10:00,211.66,212.16,211.6,211.86,12867.0,189.868,190.3165,189.8141,190.0474,12867.0
2020-11-12 10:20:00,211.93,211.93,211.43,211.64,5123.0,190.1102,190.1102,189.6616,189.85,5123.0
2020-11-12 10:30:00,211.77,212.18,211.5,211.95,16150.0,189.9666,190.3344,189.7244,190.1281,16150.0
2020-11-12 10:40:00,211.88,212.37,211.77,211.97,17998.0,190.0653,190.5049,189.9666,190.146,17998.0
2020-11-12 10:50:00,212.04,212.3,211.88,212.04,11926.0,190.2088,190.4421,190.0653,190.2088,11926.0
2020-11-12 11:00:00,211.85,212.17,211.41,211.96,17641.0,190.0384,190.3254,189.6437,190.1371,17641.0
2020-11-12 11:10:00,212.0,212.05,211.56,211.72,9180.0,190.1729,190.2178,189.7782,189.9218,9180.0
2020-11-12 11:20:00,211.7,211.77,211.36,211.41,6718.0,189.9038,189.9666,189.5988,189.6437,6718.0
2020-11-12 11:30:00,211.45,211.91,211.32,211.66,7027.0,189.6796,190.0922,189.563,189.868,7027.0
2020-11-12 11:40:00,211.51,211.85,211.49,211.64,7269.0,189.7334,190.0384,189.7155,189.85,7269.0
2020-11-12 11:50:00,211.59,211.78,211.28,211.51,5168.0,189.8052,189.9756,189.5271,189.7334,5168.0
2020-11-12 12:00:00,211.3,211.34,211.09,211.3,3519.0,189.545,189.5809,189.3566,189.545,3519.0
2020-11-12 12:10:00,211.2,211.67,211.15,211.23,5958.0,189.4553,189.8769,189.4105,189.4822,5958.0
2020-11-12 12:20:00,211.3,211.36,210.4,210.51,4994.0,189.545,189.5988,188.7377,188.8364,4994.0
2020-11-12 12:30:00,210.28,210.52,210.17,210.17,8069.0,188.63,188.8453,188.5314,188.5314,8069.0
2020-11-12 12:40:00,210.14,210.14,209.55,209.55,6002.0,188.5044,188.5044,187.9752,187.9752,6002.0
2020-11-12 12:50:00,209.57,209.96,209.24,209.9,11103.0,187.9931,188.343,187.6971,188.2892,11103.0
2020-11-12 13:00:00,209.84,209.86,209.34,209.45,9834.0,188.2353,188.2533,187.7868,187.8855,9834.0
2020-11-12 13:10:00,209.51,209.54,208.46,208.76,15965.0,187.9393,187.9662,186.9974,187.2665,15965.0
2020-11-12 13:20:00,208.83,209.2,208.63,208.76,30426.0,187.3293,187.6612,187.1499,187.2665,30426.0
2020-11-12 13:30:00,208.73,209.41,208.64,209.38,13269.0,187.2396,187.8496,187.1589,187.8227,13269.0
2020-11-12 13:40:00,209.3,209.3,208.88,209.03,10000.0,187.7509,187.7509,187.3742,187.5087,10000.0
2020-11-12 13:50:00,209.01,209.47,208.97,209.09,7549.0,187.4908,187.9034,187.4549,187.5626,7549.0
2020-11-12 14:00:00,209.13,209.62,209.12,209.12,6685.0,187.5984,188.038,187.5895,187.5895,6685.0
2020-11-12 14:10:00,209.13,209.29,208.94,209.03,10104.0,187.5984,187.742,187.428,187.5087,10104.0
2020-11-12 14:20:00,209.05,209.37,208.94,209.15,19598.0,187.5267,187.8137,187.428,187.6164,19598.0
2020-11-12 14:30:00,208.99,209.54,208.91,209.03,22285.0,187.4728,187.9662,187.4011,187.5087,22285.0
2020-11-12 14:40:00,208.91,208.94,208.57,208.67,10001.0,187.4011,187.428,187.0961,187.1858,10001.0
2020-11-12 14:50:00,208.73,208.74,208.32,208.37,10845.0,187.2396,187.2486,186.8718,186.9167,10845.0
2020-11-12 15:00:00,208.31,208.47,208.06,208.23,11054.0,186.8629,187.0064,186.6386,186.7911,11054.0
2020-11-12 15:10:00,208.26,208.98,208.2,208.43,23502.0,186.818,187.4639,186.7642,186.9705,23502.0
2020-11-12 15:20:00,208.48,208.97,208.35,208.64,42882.0,187.0154,187.4549,186.8987,187.1589,42882.0
2020-11-12 15:30:00,208.59,208.79,208.2,208.78,21843.0,187.114,187.2934,186.7642,187.2845,21843.0
2020-11-12 15:40:00,208.79,209.19,208.56,208.99,43423.0,187.2934,187.6523,187.0871,187.4728,43423.0
2020-11-12 15:50:00,209.13,209.69,209.01,209.69,114657.0,187.5984,188.1008,187.4908,188.1008,114657.0
2020-11-13 09:30:00,211.08,212.71,211.08,212.6,11432.0,189.3477,190.8098,189.3477,190.7112,11432.0
2020-11-13 09:40:00,212.3,212.52,211.87,212.19,5842.0,190.4421,190.6394,190.0563,190.3434,5842.0
2020-11-13 09:50:00,212.33,212.4,211.66,212.36,4579.0,190.469,190.5318,189.868,190.4959,4579.0
2020-11-13 10:00:00,212.68,212.79,212.14,212.68,14903.0,190.7829,190.8816,190.2985,190.7829,14903.0
2020-11-13 10:10:00,212.71,212.71,211.34,211.43,5210.0,190.8098,190.8098,189.5809,189.6616,5210.0
2020-11-13 10:20:00,211.43,212.0,211.29,211.99,17242.0,189.6616,190.1729,189.536,190.164,17242.0
2020-11-13 10:30:00,211.88,211.88,210.97,211.13,5437.0,190.0653,190.0653,189.249,189.3925,5437.0
2020-11-13 10:40:00,210.98,211.28,210.63,210.72,6243.0,189.258,189.5271,188.944,189.0247,6243.0
2020-11-13 10:50:00,210.64,210.64,209.97,210.1,5400.0,188.953,188.953,188.352,188.4686,5400.0
2020-11-13 11:00:00,210.23,210.52,210.16,210.41,13016.0,188.5852,188.8453,188.5224,188.7466,13016.0
2020-11-13 11:10:00,210.34,210.93,210.06,210.85,8785.0,188.6839,189.2131,188.4327,189.1413,8785.0
2020-11-13 11:20:00,210.9,210.98,210.52,210.87,6830.0,189.1862,189.258,188.8453,189.1593,6830.0
2020-11-13 11:30:00,210.85,210.91,210.52,210.8,5790.0,189.1413,189.1952,188.8453,189.0965,5790.0
2020-11-13 11:40:00,210.76,210.92,210.63,210.83,4487.0,189.0606,189.2041,188.944,189.1234,4487.0
2020-11-13 11:50:00,210.85,211.31,210.85,211.12,8771.0,189.1413,189.554,189.1413,189.3835,8771.0
2020-11-13 12:00:00,211.19,211.59,211.19,211.39,8960.0,189.4463,189.8052,189.4463,189.6258,8960.0
2020-11-13 12:10:00,211.37,211.38,210.84,210.94,4490.0,189.6078,189.6168,189.1324,189.2221,4490.0
2020-11-13 12:20:00,210.99,211.08,210.84,210.84,5644.0,189.2669,189.3477,189.1324,189.1324,5644.0
2020-11-13 12:30:00,210.86,211.04,210.7,210.73,4025.0,189.1503,189.3118,189.0068,189.0337,4025.0
2020-11-13 12:40:00,210.71,210.82,210.3,210.31,8532.0,189.0158,189.1144,188.648,188.6569,8532.0
2020-11-13 12:50:00,210.38,210.58,210.26,210.58,5405.0,188.7197,188.8991,188.6121,188.8991,5405.0
2020-11-13 13:00:00,210.65,210.9,210.55,210.72,4920.0,188.9619,189.1862,188.8722,189.0247,4920.0
2020-11-13 13:10:00,210.8,210.95,210.58,210.95,15784.0,189.0965,189.2311,188.8991,189.2311,15784.0
2020-11-13 13:20:00,210.95,211.14,210.79,211.03,6512.0,189.2311,189.4015,189.0875,189.3028,6512.0
2020-11-13 13:30:00,210.91,210.92,210.54,210.75,7859.0,189.1952,189.2041,188.8633,189.0516,7859.0
2020-11-13 13:40:00,210.86,211.02,210.79,210.86,7605.0,189.1503,189.2938,189.0875,189.1503,7605.0
2020-11-13 13:50:00,210.9,210.92,210.66,210.66,4476.0,189.1862,189.2041,188.9709,188.9709,4476.0
2020-11-13 14:00:00,210.7,211.4,210.68,211.27,11163.0,189.0068,189.6347,188.9889,189.5181,11163.0
2020-11-13 14:10:00,211.34,211.5,211.15,211.46,9780.0,189.5809,189.7244,189.4105,189.6885,9780.0
2020-11-13 14:20:00,211.51,211.72,211.11,211.2,9147.0,189.7334,189.9218,189.3746,189.4553,9147.0
2020-11-13 14:30:00,211.25,211.42,211.15,211.2,10505.0,189.5002,189.6527,189.4105,189.4553,10505.0
2020-11-13 14:40:00,211.14,211.55,211.11,211.23,25252.0,189.4015,189.7693,189.3746,189.4822,25252.0
2020-11-13 14:50:00,211.16,211.72,211.15,211.67,8845.0,189.4194,189.9218,189.4105,189.8769,8845.0
2020-11-13 15:00:00,211.5,211.62,211.26,211.34,5300.0,189.7244,189.8321,189.5091,189.5809,5300.0
2020-11-13 15:10:00,211.41,211.41,210.75,210.91,8290.0,189.6437,189.6437,189.0516,189.1952,8290.0
2020-11-13 15:20:00,210.9,211.15,210.65,211.15,9632.0,189.1862,189.4105,188.9619,189.4105,9632.0
2020-11-13 15:30:00,211.04,211.55,210.99,211.34,24331.0,189.3118,189.7693,189.2669,189.5809,24331.0
2020-11-13 15:40:00,211.34,211.78,211.28,211.49,23202.0,189.5809,189.9756,189.5271,189.7155,23202.0
2020-11-13 15:50:00,211.57,211.66,211.05,211.48,60396.0,189.7872,189.868,189.3208,189.7065,60396.0
2020-11-16 09:30:00,214.05,214.74,211.5,212.66,49628.0,192.0119,192.6308,189.7244,190.765,49628.0
2020-11-16 09:40:00,212.67,212.67,210.65,211.13,23993.0,190.774,190.774,188.9619,189.3925,23993.0
2020-11-16 09:50:00,210.81,211.8,209.77,210.54,38708.0,189.1055,189.9935,188.1725,188.8633,38708.0
2020-11-16 10:00:00,210.45,211.44,209.95,211.15,35042.0,188.7825,189.6706,188.334,189.4105,35042.0
2020-11-16 10:10:00,210.97,211.78,210.83,211.15,18641.0,189.249,189.9756,189.1234,189.4105,18641.0
2020-11-16 10:20:00,211.3,212.42,211.3,212.31,13084.0,189.545,190.5497,189.545,190.451,13084.0
2020-11-16 10:30:00,212.4,212.68,212.09,212.43,13166.0,190.5318,190.7829,190.2537,190.5587,13166.0
2020-11-16 10:40:00,212.54,212.8,212.43,212.8,6931.0,190.6573,190.8906,190.5587,190.8906,6931.0
2020-11-16 10:50:00,212.84,213.11,212.14,212.64,27067.0,190.9265,191.1687,190.2985,190.7471,27067.0
2020-11-16 11:00:00,212.64,212.92,212.26,212.33,10278.0,190.7471,190.9982,190.4062,190.469,10278.0
2020-11-16 11:10:00,212.41,212.62,212.19,212.39,11257.0,190.5407,190.7291,190.3434,190.5228,11257.0
2020-11-16 11:20:00,212.51,212.8,212.13,212.16,11671.0,190.6304,190.8906,190.2896,190.3165,11671.0
2020-11-16 11:30:00,212.09,212.75,212.06,212.66,10007.0,190.2537,190.8457,190.2268,190.765,10007.0
2020-11-16 11:40:00,212.72,212.89,212.37,212.43,10972.0,190.8188,190.9713,190.5049,190.5587,10972.0
2020-11-16 11:50:00,212.51,212.71,212.37,212.38,11895.0,190.6304,190.8098,190.5049,190.5138,11895.0
2020-11-16 12:00:00,212.41,212.58,212.23,212.49,11636.0,190.5407,190.6932,190.3793,190.6125,11636.0
2020-11-16 12:10:00,212.53,212.53,211.88,211.89,23378.0,190.6484,190.6484,190.0653,190.0743,23378.0
2020-11-16 12:20:00,211.76,212.01,211.55,211.55,20777.0,189.9577,190.1819,189.7693,189.7693,20777.0
2020-11-16 12:30:00,211.6,211.65,211.39,211.5,22357.0,189.8141,189.859,189.6258,189.7244,22357.0
2020-11-16 12:40:00,211.55,211.56,211.35,211.46,13935.0,189.7693,189.7782,189.5899,189.6885,13935.0
2020-11-16 12:50:00,211.53,211.61,211.37,211.55,12466.0,189.7513,189.8231,189.6078,189.7693,12466.0
2020-11-16 13:00:00,211.57,211.57,211.21,211.22,10518.0,189.7872,189.7872,189.4643,189.4733,10518.0
2020-11-16 13:10:00,211.27,211.33,211.1,211.13,6485.0,189.5181,189.5719,189.3656,189.3925,6485.0
2020-11-16 13:20:00,211.16,211.2,210.73,210.75,12960.0,189.4194,189.4553,189.0337,189.0516,12960.0
2020-11-16 13:30:00,210.76,210.9,210.21,210.37,21356.0,189.0606,189.1862,188.5672,188.7108,21356.0
2020-11-16 13:40:00,210.22,210.22,209.86,209.94,9293.0,188.5762,188.5762,188.2533,188.325,9293.0
2020-11-16 13:50:00,209.9,210.09,209.52,209.52,8241.0,188.2892,188.4596,187.9483,187.9483,8241.0
2020-11-16 14:00:00,209.52,209.77,209.2,209.61,12026.0,187.9483,188.1725,187.6612,188.029,12026.0
2020-11-16 14:10:00,209.6,209.85,209.56,209.84,15352.0,188.02,188.2443,187.9842,188.2353,15352.0
2020-11-16 14:20:00,209.84,210.21,209.81,210.15,14037.0,188.2353,188.5672,188.2084,188.5134,14037.0
2020-11-16 14:30:00,210.29,210.53,210.1,210.43,17712.0,188.639,188.8543,188.4686,188.7646,17712.0
2020-11-16 14:40:00,210.47,210.63,209.93,209.93,13862.0,188.8005,188.944,188.3161,188.3161,13862.0
2020-11-16 14:50:00,210.05,210.47,209.97,210.28,13149.0,188.4237,188.8005,188.352,188.63,13149.0
2020-11-16 15:00:00,210.29,210.38,209.98,210.34,12469.0,188.639,188.7197,188.3609,188.6839,12469.0
2020-11-16 15:10:00,210.37,210.58,210.0,210.41,22295.0,188.7108,188.8991,188.3789,188.7466,22295.0
2020-11-16 15:20:00,210.49,210.69,210.26,210.35,18927.0,188.8184,188.9978,188.6121,188.6928,18927.0
2020-11-16 15:30:00,210.34,210.53,210.17,210.22,24041.0,188.6839,188.8543,188.5314,188.5762,24041.0
2020-11-16 15:40:00,210.25,210.92,210.18,210.75,25090.0,188.6031,189.2041,188.5403,189.0516,25090.0
2020-11-16 15:50:00,210.83,211.9,210.66,211.86,90008.0,189.1234,190.0832,188.9709,190.0474,90008.0
2020-11-17 09:30:00,209.84,210.3,208.95,209.7,16335.0,188.2353,188.648,187.437,188.1097,16335.0
2020-11-17 09:40:00,210.46,210.55,209.16,209.75,7745.0,188.7915,188.8722,187.6253,188.1546,7745.0
2020-11-17 09:50:00,209.75,209.89,208.19,208.33,7296.0,188.1546,188.2802,186.7552,186.8808,7296.0
2020-11-17 10:00:00,208.45,208.88,208.3,208.58,12746.0,186.9884,187.3742,186.8539,187.1051,12746.0
2020-11-17 10:10:00,208.51,209.25,208.48,209.25,8686.0,187.0423,187.7061,187.0154,187.7061,8686.0
2020-11-17 10:20:00,209.21,209.36,208.6,208.61,8068.0,187.6702,187.8048,187.123,187.132,8068.0
2020-11-17 10:30:00,208.56,208.99,208.43,208.66,11370.0,187.0871,187.4728,186.9705,187.1768,11370.0
2020-11-17 10:40:00,208.62,208.78,208.32,208.38,13451.0,187.1409,187.2845,186.8718,186.9257,13451.0
2020-11-17 10:50:00,208.34,209.15,208.26,209.01,6309.0,186.8898,187.6164,186.818,187.4908,6309.0
2020-11-17 11:00:00,208.91,209.61,208.85,209.59,5928.0,187.4011,188.029,187.3473,188.0111,5928.0
2020-11-17 11:10:00,209.51,210.21,209.51,210.21,5719.0,187.9393,188.5672,187.9393,188.5672,5719.0
2020-11-17 11:20:00,210.2,210.94,210.18,210.82,14154.0,188.5583,189.2221,188.5403,189.1144,14154.0
2020-11-17 11:30:00,210.85,210.91,210.36,210.56,7020.0,189.1413,189.1952,188.7018,188.8812,7020.0
2020-11-17 11:40:00,210.56,210.8,210.5,210.59,6480.0,188.8812,189.0965,188.8274,188.9081,6480.0
2020-11-17 11:50:00,210.57,210.57,209.66,210.19,10664.0,188.8902,188.8902,188.0739,188.5493,10664.0
2020-11-17 12:00:00,210.23,210.68,210.2,210.68,5344.0,188.5852,188.9889,188.5583,188.9889,5344.0
2020-11-17 12:10:00,210.65,211.29,210.53,211.04,6709.0,188.9619,189.536,188.8543,189.3118,6709.0
2020-11-17 12:20:00,211.04,211.08,210.76,211.03,7519.0,189.3118,189.3477,189.0606,189.3028,7519.0
2020-11-17 12:30:00,211.03,211.06,210.28,210.71,5261.0,189.3028,189.3297,188.63,189.0158,5261.0
2020-11-17 12:40:00,210.81,210.82,210.5,210.51,5304.0,189.1055,189.1144,188.8274,188.8364,5304.0
2020-11-17 12:50:00,210.55,210.56,210.39,210.44,4372.0,188.8722,188.8812,188.7287,188.7736,4372.0
2020-11-17 13:00:00,210.37,210.41,210.13,210.15,7207.0,188.7108,188.7466,188.4955,188.5134,7207.0
2020-11-17 13:10:00,210.16,210.19,209.55,209.68,10893.0,188.5224,188.5493,187.9752,188.0918,10893.0
2020-11-17 13:20:00,209.6,209.64,209.11,209.14,10426.0,188.02,188.0559,187.5805,187.6074,10426.0
2020-11-17 13:30:00,209.14,209.26,208.79,209.26,10738.0,187.6074,187.7151,187.2934,187.7151,10738.0
2020-11-17 13:40:00,209.32,209.32,208.91,209.02,4710.0,187.7689,187.7689,187.4011,187.4998,4710.0
2020-11-17 13:50:00,208.95,208.98,208.65,208.75,6608.0,187.437,187.4639,187.1679,187.2576,6608.0
2020-11-17 14:00:00,208.79,209.35,208.77,209.33,10943.0,187.2934,187.7958,187.2755,187.7778,10943.0
2020-11-17 14:10:00,209.44,209.78,209.42,209.78,5845.0,187.8765,188.1815,187.8586,188.1815,5845.0
2020-11-17 14:20:00,209.84,209.94,209.65,209.76,5857.0,188.2353,188.325,188.0649,188.1636,5857.0
2020-11-17 14:30:00,209.79,209.91,209.51,209.84,5748.0,188.1905,188.2981,187.9393,188.2353,5748.0
2020-11-17 14:40:00,209.8,210.06,209.78,210.06,9474.0,188.1995,188.4327,188.1815,188.4327,9474.0
2020-11-17 14:50:00,210.08,210.1,209.92,210.01,6152.0,188.4506,188.4686,188.3071,188.3878,6152.0
2020-11-17 15:00:00,209.99,209.99,209.49,209.51,10124.0,188.3699,188.3699,187.9214,187.9393,10124.0
2020-11-17 15:10:00,209.39,209.57,209.38,209.43,9460.0,187.8317,187.9931,187.8227,187.8675,9460.0
2020-11-17 15:20:00,209.39,209.44,208.93,209.2,10925.0,187.8317,187.8765,187.419,187.6612,10925.0
2020-11-17 15:30:00,209.18,209.3,208.9,209.3,11381.0,187.6433,187.7509,187.3921,187.7509,11381.0
2020-11-17 15:40:00,209.26,209.47,209.04,209.24,18001.0,187.7151,187.9034,187.5177,187.6971,18001.0
2020-11-17 15:50:00,209.05,209.88,208.88,209.87,57330.0,187.5267,188.2712,187.3742,188.2622,57330.0
2020-11-18 09:30:00,210.9,211.59,209.49,209.5,25440.0,189.1862,189.8052,187.9214,187.9303,25440.0
2020-11-18 09:40:00,209.69,210.36,209.34,209.78,9505.0,188.1008,188.7018,187.7868,188.1815,9505.0
2020-11-18 09:50:00,209.89,210.84,209.88,210.84,5668.0,188.2802,189.1324,188.2712,189.1324,5668.0
2020-11-18 10:00:00,210.58,211.09,210.55,211.09,10909.0,188.8991,189.3566,188.8722,189.3566,10909.0
2020-11-18 10:10:00,210.93,211.26,210.66,210.76,7260.0,189.2131,189.5091,188.9709,189.0606,7260.0
2020-11-18 10:20:00,210.74,211.49,210.6,211.49,4349.0,189.0427,189.7155,188.9171,189.7155,4349.0
2020-11-18 10:30:00,211.48,211.58,211.03,211.58,11454.0,189.7065,189.7962,189.3028,189.7962,11454.0
2020-11-18 10:40:00,211.51,211.51,211.12,211.12,4953.0,189.7334,189.7334,189.3835,189.3835,4953.0
2020-11-18 10:50:00,211.0,211.1,210.51,210.55,8485.0,189.2759,189.3656,188.8364,188.8722,8485.0
2020-11-18 11:00:00,210.59,210.89,210.18,210.26,17581.0,188.9081,189.1772,188.5403,188.6121,17581.0
2020-11-18 11:10:00,210.35,210.42,210.13,210.31,7161.0,188.6928,188.7556,188.4955,188.6569,7161.0
2020-11-18 11:20:00,210.35,210.44,210.11,210.31,11685.0,188.6928,188.7736,188.4775,188.6569,11685.0
2020-11-18 11:30:00,210.23,210.68,210.23,210.67,9752.0,188.5852,188.9889,188.5852,188.9799,9752.0
2020-11-18 11:40:00,210.61,210.61,210.26,210.38,8231.0,188.9261,188.9261,188.6121,188.7197,8231.0
2020-11-18 11:50:00,210.29,210.61,210.05,210.58,9411.0,188.639,188.9261,188.4237,188.8991,9411.0
2020-11-18 12:00:00,210.54,210.88,210.41,210.5,11657.0,188.8633,189.1683,188.7466,188.8274,11657.0
2020-11-18 12:10:00,210.58,210.86,210.32,210.32,7964.0,188.8991,189.1503,188.6659,188.6659,7964.0
2020-11-18 12:20:00,210.36,210.38,210.16,210.27,7629.0,188.7018,188.7197,188.5224,188.6211,7629.0
2020-11-18 12:30:00,210.17,210.32,209.53,209.84,6807.0,188.5314,188.6659,187.9573,188.2353,6807.0
2020-11-18 12:40:00,209.76,209.86,209.63,209.69,5327.0,188.1636,188.2533,188.047,188.1008,5327.0
2020-11-18 12:50:00,209.72,209.81,209.05,209.14,11029.0,188.1277,188.2084,187.5267,187.6074,11029.0
2020-11-18 13:00:00,209.21,209.76,209.15,209.55,10315.0,187.6702,188.1636,187.6164,187.9752,10315.0
2020-11-18 13:10:00,209.55,209.81,209.41,209.46,15418.0,187.9752,188.2084,187.8496,187.8945,15418.0
2020-11-18 13:20:00,209.43,209.55,209.12,209.14,12351.0,187.8675,187.9752,187.5895,187.6074,12351.0
2020-11-18 13:30:00,209.15,209.63,209.01,209.63,12210.0,187.6164,188.047,187.4908,188.047,12210.0
2020-11-18 13:40:00,209.64,209.65,208.96,208.98,17654.0,188.0559,188.0649,187.4459,187.4639,17654.0
2020-11-18 13:50:00,209.06,209.35,208.83,209.04,18637.0,187.5356,187.7958,187.3293,187.5177,18637.0
2020-11-18 14:00:00,209.16,209.5,209.0,209.37,18739.0,187.6253,187.9303,187.4818,187.8137,18739.0
2020-11-18 14:10:00,209.39,209.39,208.96,209.02,11104.0,187.8317,187.8317,187.4459,187.4998,11104.0
2020-11-18 14:20:00,209.06,209.06,208.8,208.93,10775.0,187.5356,187.5356,187.3024,187.419,10775.0
2020-11-18 14:30:00,208.94,208.99,208.59,208.95,12059.0,187.428,187.4728,187.114,187.437,12059.0
2020-11-18 14:40:00,208.94,209.24,208.83,208.99,16306.0,187.428,187.6971,187.3293,187.4728,16306.0
2020-11-18 14:50:00,209.0,209.19,208.5,208.7,31672.0,187.4818,187.6523,187.0333,187.2127,31672.0
2020-11-18 15:00:00,208.73,208.76,208.4,208.58,13362.0,187.2396,187.2665,186.9436,187.1051,13362.0
2020-11-18 15:10:00,208.75,208.87,208.38,208.38,25418.0,187.2576,187.3652,186.9257,186.9257,25418.0
2020-11-18 15:20:00,208.37,208.66,208.23,208.27,16012.0,186.9167,187.1768,186.7911,186.827,16012.0
2020-11-18 15:30:00,208.22,208.27,207.33,207.63,26047.0,186.7821,186.827,185.9838,186.2529,26047.0
2020-11-18 15:40:00,207.6,207.61,206.5,206.69,63626.0,186.226,186.2349,185.2392,185.4097,63626.0
2020-11-18 15:50:00,206.73,206.91,205.98,206.1,135921.0,185.4455,185.607,184.7728,184.8804,135921.0
2020-11-19 09:30:00,205.14,205.69,202.09,204.49,73487.0,184.0192,184.5126,181.2833,183.4362,73487.0
2020-11-19 09:40:00,204.52,204.98,203.66,204.69,16667.0,183.4631,183.8757,182.6916,183.6156,16667.0
2020-11-19 09:50:00,204.59,204.89,204.08,204.38,15741.0,183.5259,183.795,183.0684,183.3375,15741.0
2020-11-19 10:00:00,204.36,205.0,204.0,204.46,24699.0,183.3195,183.8937,182.9966,183.4092,24699.0
2020-11-19 10:10:00,204.59,205.68,204.48,205.41,25213.0,183.5259,184.5036,183.4272,184.2614,25213.0
2020-11-19 10:20:00,205.29,205.59,204.07,204.69,18969.0,184.1538,184.4229,183.0594,183.6156,18969.0
2020-11-19 10:30:00,204.53,205.32,204.47,205.29,19373.0,183.472,184.1807,183.4182,184.1538,19373.0
2020-11-19 10:40:00,205.29,205.72,205.04,205.53,13639.0,184.1538,184.5395,183.9295,184.3691,13639.0
2020-11-19 10:50:00,205.6,205.65,204.63,204.77,11478.0,184.4319,184.4767,183.5617,183.6873,11478.0
2020-11-19 11:00:00,204.68,204.97,204.5,204.75,14090.0,183.6066,183.8667,183.4451,183.6694,14090.0
2020-11-19 11:10:00,204.64,204.84,204.06,204.3,13608.0,183.5707,183.7501,183.0504,183.2657,13608.0
2020-11-19 11:20:00,204.22,204.58,204.13,204.14,13932.0,183.194,183.5169,183.1132,183.1222,13932.0
2020-11-19 11:30:00,204.12,204.13,203.09,203.71,13016.0,183.1043,183.1132,182.1803,182.7365,13016.0
2020-11-19 11:40:00,203.66,203.89,203.35,203.73,13987.0,182.6916,182.8979,182.4135,182.7544,13987.0
2020-11-19 11:50:00,203.73,204.1,203.69,203.95,8981.0,182.7544,183.0863,182.7185,182.9518,8981.0
2020-11-19 12:00:00,203.95,203.96,203.58,203.75,8160.0,182.9518,182.9607,182.6199,182.7723,8160.0
2020-11-19 12:10:00,203.82,204.15,203.48,203.62,15051.0,182.8351,183.1312,182.5301,182.6557,15051.0
2020-11-19 12:20:00,203.76,203.84,203.42,203.83,7430.0,182.7813,182.8531,182.4763,182.8441,7430.0
2020-11-19 12:30:00,203.79,204.03,203.66,204.03,7451.0,182.8082,183.0235,182.6916,183.0235,7451.0
2020-11-19 12:40:00,203.95,204.15,203.47,203.65,12118.0,182.9518,183.1312,182.5212,182.6826,12118.0
2020-11-19 12:50:00,203.63,203.94,203.56,203.94,7820.0,182.6647,182.9428,182.6019,182.9428,7820.0
2020-11-19 13:00:00,204.0,204.2,203.77,203.86,8470.0,182.9966,183.176,182.7903,182.871,8470.0
2020-11-19 13:10:00,203.89,204.17,203.88,204.06,9547.0,182.8979,183.1491,182.889,183.0504,9547.0
2020-11-19 13:20:00,203.94,204.43,203.88,204.29,10600.0,182.9428,183.3823,182.889,183.2568,10600.0
2020-11-19 13:30:00,204.3,204.31,204.0,204.16,9569.0,183.2657,183.2747,182.9966,183.1401,9569.0
2020-11-19 13:40:00,204.11,204.43,204.09,204.41,5593.0,183.0953,183.3823,183.0773,183.3644,5593.0
2020-11-19 13:50:00,204.39,204.47,204.29,204.45,10115.0,183.3465,183.4182,183.2568,183.4003,10115.0
2020-11-19 14:00:00,204.44,205.33,204.4,205.33,17332.0,183.3913,184.1897,183.3554,184.1897,17332.0
2020-11-19 14:10:00,205.24,205.84,205.23,205.6,28755.0,184.1089,184.6472,184.1,184.4319,28755.0
2020-11-19 14:20:00,205.61,206.1,205.6,206.09,16223.0,184.4408,184.8804,184.4319,184.8714,16223.0
2020-11-19 14:30:00,206.09,206.82,206.07,206.74,20151.0,184.8714,185.5263,184.8535,185.4545,20151.0
2020-11-19 14:40:00,206.78,207.5,206.67,206.89,21093.0,185.4904,186.1363,185.3917,185.5891,21093.0
2020-11-19 14:50:00,206.79,206.97,206.55,206.75,15043.0,185.4994,185.6608,185.2841,185.4635,15043.0
2020-11-19 15:00:00,206.76,206.77,206.46,206.55,18635.0,185.4724,185.4814,185.2033,185.2841,18635.0
2020-11-19 15:10:00,206.6,206.98,206.5,206.5,13876.0,185.3289,185.6698,185.2392,185.2392,13876.0
2020-11-19 15:20:00,206.56,206.66,206.36,206.56,13630.0,185.293,185.3827,185.1136,185.293,13630.0
2020-11-19 15:30:00,206.57,207.09,206.5,206.86,22219.0,185.302,185.7685,185.2392,185.5621,22219.0
2020-11-19 15:40:00,206.89,207.04,206.64,206.72,17464.0,185.5891,185.7236,185.3648,185.4366,17464.0
2020-11-19 15:50:00,206.79,207.27,206.79,206.88,65148.0,185.4994,185.9299,185.4994,185.5801,65148.0
2020-11-20 09:30:00,206.7,206.7,206.02,206.58,45292.0,185.4186,185.4186,184.8086,185.311,45292.0
2020-11-20 09:40:00,206.51,206.8,206.07,206.07,5315.0,185.2482,185.5083,184.8535,184.8535,5315.0
2020-11-20 09:50:00,206.2,206.2,205.23,205.33,12491.0,184.9701,184.9701,184.1,184.1897,12491.0
2020-11-20 10:00:00,205.44,205.75,204.77,205.28,13208.0,184.2883,184.5664,183.6873,184.1448,13208.0
2020-11-20 10:10:00,205.35,205.48,204.41,204.79,25546.0,184.2076,184.3242,183.3644,183.7053,25546.0
2020-11-20 10:20:00,204.73,205.08,204.46,204.79,7124.0,183.6514,183.9654,183.4092,183.7053,7124.0
2020-11-20 10:30:00,204.84,204.85,204.11,204.71,6822.0,183.7501,183.7591,183.0953,183.6335,6822.0
2020-11-20 10:40:00,204.71,204.79,203.8,203.95,20366.0,183.6335,183.7053,182.8172,182.9518,20366.0
2020-11-20 10:50:00,203.96,204.23,203.6,204.0,11151.0,182.9607,183.2029,182.6378,182.9966,11151.0
2020-11-20 11:00:00,203.96,204.24,203.63,204.24,13482.0,182.9607,183.2119,182.6647,183.2119,13482.0
2020-11-20 11:10:00,204.24,204.73,204.17,204.56,11426.0,183.2119,183.6514,183.1491,183.499,11426.0
2020-11-20 11:20:00,204.62,205.15,204.52,205.05,17323.0,183.5528,184.0282,183.4631,183.9385,17323.0
2020-11-20 11:30:00,205.07,205.49,205.07,205.31,8401.0,183.9564,184.3332,183.9564,184.1717,8401.0
2020-11-20 11:40:00,205.31,205.68,204.88,204.99,11794.0,184.1717,184.5036,183.786,183.8847,11794.0
2020-11-20 11:50:00,204.98,205.39,204.9,204.93,6549.0,183.8757,184.2435,183.8039,183.8309,6549.0
2020-11-20 12:00:00,204.93,205.37,204.83,205.3,13052.0,183.8309,184.2256,183.7412,184.1628,13052.0
2020-11-20 12:10:00,205.33,205.39,204.91,204.92,13918.0,184.1897,184.2435,183.8129,183.8219,13918.0
2020-11-20 12:20:00,204.9,205.21,204.9,205.0,5268.0,183.8039,184.082,183.8039,183.8937,5268.0
2020-11-20 12:30:00,204.85,204.85,204.41,204.49,8069.0,183.7591,183.7591,183.3644,183.4362,8069.0
2020-11-20 12:40:00,204.51,204.56,204.06,204.1,7084.0,183.4541,183.499,183.0504,183.0863,7084.0
2020-11-20 12:50:00,204.03,204.56,204.03,204.56,8214.0,183.0235,183.499,183.0235,183.499,8214.0
2020-11-20 13:00:00,204.53,204.72,204.15,204.27,14515.0,183.472,183.6425,183.1312,183.2388,14515.0
2020-11-20 13:10:00,204.25,204.72,204.25,204.65,4315.0,183.2209,183.6425,183.2209,183.5797,4315.0
2020-11-20 13:20:00,204.64,204.74,204.55,204.74,5398.0,183.5707,183.6604,183.49,183.6604,5398.0
2020-11-20 13:30:00,204.73,204.74,204.39,204.53,9265.0,183.6514,183.6604,183.3465,183.472,9265.0
2020-11-20 13:40:00,204.45,204.48,204.13,204.32,5442.0,183.4003,183.4272,183.1132,183.2837,5442.0
2020-11-20 13:50:00,204.28,204.38,204.12,204.35,6870.0,183.2478,183.3375,183.1043,183.3106,6870.0
2020-11-20 14:00:00,204.4,204.54,204.26,204.47,6584.0,183.3554,183.481,183.2298,183.4182,6584.0
2020-11-20 14:10:00,204.46,204.57,204.16,204.2,8846.0,183.4092,183.5079,183.1401,183.176,8846.0
2020-11-20 14:20:00,204.17,204.35,204.13,204.31,19018.0,183.1491,183.3106,183.1132,183.2747,19018.0
2020-11-20 14:30:00,204.26,204.54,204.11,204.26,12836.0,183.2298,183.481,183.0953,183.2298,12836.0
2020-11-20 14:40:00,204.24,204.31,204.11,204.31,11260.0,183.2119,183.2747,183.0953,183.2747,11260.0
2020-11-20 14:50:00,204.38,204.65,204.38,204.65,9727.0,183.3375,183.5797,183.3375,183.5797,9727.0
2020-11-20 15:00:00,204.67,204.75,204.11,204.12,14485.0,183.5976,183.6694,183.0953,183.1043,14485.0
2020-11-20 15:10:00,204.03,204.3,203.48,203.65,12924.0,183.0235,183.2657,182.5301,182.6826,12924.0
2020-11-20 15:20:00,203.61,203.99,203.58,203.74,12456.0,182.6468,182.9876,182.6199,182.7634,12456.0
2020-11-20 15:30:00,203.65,204.56,203.58,204.38,16677.0,182.6826,183.499,182.6199,183.3375,16677.0
2020-11-20 15:40:00,204.32,204.78,204.24,204.4,22993.0,183.2837,183.6963,183.2119,183.3554,22993.0
2020-11-20 15:50:00,204.33,204.33,203.62,203.84,91961.0,183.2926,183.2926,182.6557,182.8531,91961.0
2020-11-23 09:30:00,205.09,206.47,204.6,206.21,22317.0,183.9744,185.2123,183.5348,184.9791,22317.0
2020-11-23 09:40:00,206.1,206.67,205.94,206.28,8376.0,184.8804,185.3917,184.7369,185.0419,8376.0
2020-11-23 09:50:00,206.16,206.64,205.69,205.96,14243.0,184.9342,185.3648,184.5126,184.7548,14243.0
2020-11-23 10:00:00,205.7,206.27,205.62,206.09,15135.0,184.5216,185.0329,184.4498,184.8714,15135.0
2020-11-23 10:10:00,206.01,206.73,205.99,206.59,14424.0,184.7997,185.4455,184.7817,185.3199,14424.0
2020-11-23 10:20:00,206.59,206.77,205.85,206.14,27130.0,185.3199,185.4814,184.6561,184.9163,27130.0
2020-11-23 10:30:00,206.14,206.54,206.1,206.4,14195.0,184.9163,185.2751,184.8804,185.1495,14195.0
2020-11-23 10:40:00,206.42,206.78,205.98,206.78,13319.0,185.1675,185.4904,184.7728,185.4904,13319.0
2020-11-23 10:50:00,206.69,206.69,206.33,206.39,8644.0,185.4097,185.4097,185.0867,185.1405,8644.0
2020-11-23 11:00:00,206.43,206.8,206.32,206.56,12819.0,185.1764,185.5083,185.0777,185.293,12819.0
2020-11-23 11:10:00,206.56,206.58,206.07,206.45,15070.0,185.293,185.311,184.8535,185.1944,15070.0
2020-11-23 11:20:00,206.45,206.81,206.32,206.68,10758.0,185.1944,185.5173,185.0777,185.4007,10758.0
2020-11-23 11:30:00,206.7,206.85,206.14,206.64,17842.0,185.4186,185.5532,184.9163,185.3648,17842.0
2020-11-23 11:40:00,206.64,206.9,206.48,206.9,11643.0,185.3648,185.598,185.2213,185.598,11643.0
2020-11-23 11:50:00,206.9,207.15,206.8,207.03,10092.0,185.598,185.8223,185.5083,185.7146,10092.0
2020-11-23 12:00:00,207.02,207.14,206.67,207.07,14293.0,185.7057,185.8133,185.3917,185.7505,14293.0
2020-11-23 12:10:00,207.06,207.59,207.05,207.5,10260.0,185.7416,186.217,185.7326,186.1363,10260.0
2020-11-23 12:20:00,207.43,207.8,207.25,207.25,12524.0,186.0735,186.4054,185.912,185.912,12524.0
2020-11-23 12:30:00,207.29,207.49,207.16,207.37,12116.0,185.9479,186.1273,185.8313,186.0196,12116.0
2020-11-23 12:40:00,207.4,207.56,207.31,207.48,7187.0,186.0466,186.1901,185.9658,186.1183,7187.0
2020-11-23 12:50:00,207.53,207.83,207.52,207.78,9293.0,186.1632,186.4323,186.1542,186.3874,9293.0
2020-11-23 13:00:00,207.82,208.19,207.81,207.97,9107.0,186.4233,186.7552,186.4143,186.5579,9107.0
2020-11-23 13:10:00,207.98,208.03,207.64,207.64,9525.0,186.5668,186.6117,186.2618,186.2618,9525.0
2020-11-23 13:20:00,207.59,208.13,207.58,207.78,9800.0,186.217,186.7014,186.208,186.3874,9800.0
2020-11-23 13:30:00,207.82,208.24,207.82,208.24,12365.0,186.4233,186.8001,186.4233,186.8001,12365.0
2020-11-23 13:40:00,208.32,208.5,208.08,208.28,9251.0,186.8718,187.0333,186.6565,186.8359,9251.0
2020-11-23 13:50:00,208.06,208.27,207.99,208.18,8045.0,186.6386,186.827,186.5758,186.7462,8045.0
2020-11-23 14:00:00,208.12,208.19,207.84,207.84,8192.0,186.6924,186.7552,186.4413,186.4413,8192.0
2020-11-23 14:10:00,207.84,207.85,207.51,207.75,9733.0,186.4413,186.4502,186.1452,186.3605,9733.0
2020-11-23 14:20:00,207.87,207.92,207.56,207.67,7749.0,186.4682,186.513,186.1901,186.2888,7749.0
2020-11-23 14:30:00,207.71,207.98,207.44,207.48,11887.0,186.3246,186.5668,186.0824,186.1183,11887.0
2020-11-23 14:40:00,207.52,208.02,207.45,207.92,14543.0,186.1542,186.6027,186.0914,186.513,14543.0
2020-11-23 14:50:00,207.94,209.1,207.87,208.79,23085.0,186.531,187.5715,186.4682,187.2934,23085.0
2020-11-23 15:00:00,208.82,209.43,208.73,209.29,19254.0,187.3204,187.8675,187.2396,187.742,19254.0
2020-11-23 15:10:00,209.3,209.64,209.26,209.42,18488.0,187.7509,188.0559,187.7151,187.8586,18488.0
2020-11-23 15:20:00,209.39,209.49,209.13,209.29,20948.0,187.8317,187.9214,187.5984,187.742,20948.0
2020-11-23 15:30:00,209.3,209.3,208.87,209.04,32615.0,187.7509,187.7509,187.3652,187.5177,32615.0
2020-11-23 15:40:00,209.11,209.54,208.97,209.31,38690.0,187.5805,187.9662,187.4549,187.7599,38690.0
2020-11-23 15:50:00,209.35,209.42,208.51,208.89,89460.0,187.7958,187.8586,187.0423,187.3831,89460.0
2020-11-24 09:30:00,211.21,212.33,211.07,212.07,43070.0,189.4643,190.469,189.3387,190.2357,43070.0
2020-11-24 09:40:00,211.9,212.64,211.55,212.37,38549.0,190.0832,190.7471,189.7693,190.5049,38549.0
2020-11-24 09:50:00,212.36,212.74,211.49,212.54,40307.0,190.4959,190.8368,189.7155,190.6573,40307.0
2020-11-24 10:00:00,212.54,212.55,211.86,212.1,26163.0,190.6573,190.6663,190.0474,190.2627,26163.0
2020-11-24 10:10:00,212.05,212.95,211.87,212.86,15334.0,190.2178,191.0251,190.0563,190.9444,15334.0
2020-11-24 10:20:00,212.89,212.95,212.32,212.7,11297.0,190.9713,191.0251,190.46,190.8009,11297.0
2020-11-24 10:30:00,212.59,212.67,212.17,212.25,13164.0,190.7022,190.774,190.3254,190.3972,13164.0
2020-11-24 10:40:00,212.44,212.65,212.4,212.61,6630.0,190.5676,190.756,190.5318,190.7201,6630.0
2020-11-24 10:50:00,212.6,213.15,212.56,212.71,27278.0,190.7112,191.2045,190.6753,190.8098,27278.0
2020-11-24 11:00:00,212.61,212.72,212.21,212.33,11616.0,190.7201,190.8188,190.3613,190.469,11616.0
2020-11-24 11:10:00,212.26,212.46,211.96,212.27,16298.0,190.4062,190.5856,190.1371,190.4151,16298.0
2020-11-24 11:20:00,212.33,213.0,212.33,212.66,17111.0,190.469,191.07,190.469,190.765,17111.0
2020-11-24 11:30:00,212.68,213.09,212.57,212.6,16016.0,190.7829,191.1507,190.6843,190.7112,16016.0
2020-11-24 11:40:00,212.6,212.94,212.4,212.94,14046.0,190.7112,191.0162,190.5318,191.0162,14046.0
2020-11-24 11:50:00,212.92,213.63,212.92,213.22,11739.0,190.9982,191.6351,190.9982,191.2673,11739.0
2020-11-24 12:00:00,213.26,213.29,212.67,213.03,13910.0,191.3032,191.3301,190.774,191.0969,13910.0
2020-11-24 12:10:00,213.01,213.09,212.68,212.77,8771.0,191.079,191.1507,190.7829,190.8637,8771.0
2020-11-24 12:20:00,212.76,212.76,212.04,212.11,8764.0,190.8547,190.8547,190.2088,190.2716,8764.0
2020-11-24 12:30:00,212.1,212.4,212.1,212.24,5224.0,190.2627,190.5318,190.2627,190.3882,5224.0
2020-11-24 12:40:00,212.28,212.47,211.92,212.12,8551.0,190.4241,190.5946,190.1012,190.2806,8551.0
2020-11-24 12:50:00,212.17,212.27,212.01,212.14,7327.0,190.3254,190.4151,190.1819,190.2985,7327.0
2020-11-24 13:00:00,212.18,212.59,212.17,212.56,19246.0,190.3344,190.7022,190.3254,190.6753,19246.0
2020-11-24 13:10:00,212.59,212.88,212.53,212.86,6427.0,190.7022,190.9623,190.6484,190.9444,6427.0
2020-11-24 13:20:00,212.85,212.86,212.45,212.68,5892.0,190.9354,190.9444,190.5766,190.7829,5892.0
2020-11-24 13:30:00,212.76,212.77,212.48,212.76,11089.0,190.8547,190.8637,190.6035,190.8547,11089.0
2020-11-24 13:40:00,212.84,213.08,212.52,212.59,24904.0,190.9265,191.1418,190.6394,190.7022,24904.0
2020-11-24 13:50:00,212.64,212.73,212.43,212.43,6162.0,190.7471,190.8278,190.5587,190.5587,6162.0
2020-11-24 14:00:00,212.46,212.76,212.4,212.53,11042.0,190.5856,190.8547,190.5318,190.6484,11042.0
2020-11-24 14:10:00,212.51,212.66,212.13,212.26,12539.0,190.6304,190.765,190.2896,190.4062,12539.0
2020-11-24 14:20:00,212.23,212.36,212.11,212.13,12430.0,190.3793,190.4959,190.2716,190.2896,12430.0
2020-11-24 14:30:00,212.06,212.51,211.97,212.44,8723.0,190.2268,190.6304,190.146,190.5676,8723.0
2020-11-24 14:40:00,212.39,212.71,212.38,212.58,5781.0,190.5228,190.8098,190.5138,190.6932,5781.0
2020-11-24 14:50:00,212.64,212.71,212.47,212.68,20444.0,190.7471,190.8098,190.5946,190.7829,20444.0
2020-11-24 15:00:00,212.63,212.71,212.36,212.67,66375.0,190.7381,190.8098,190.4959,190.774,66375.0
2020-11-24 15:10:00,212.67,212.72,212.07,212.11,22820.0,190.774,190.8188,190.2357,190.2716,22820.0
2020-11-24 15:20:00,212.18,212.55,212.16,212.33,9738.0,190.3344,190.6663,190.3165,190.469,9738.0
2020-11-24 15:30:00,212.31,212.47,212.09,212.24,16385.0,190.451,190.5946,190.2537,190.3882,16385.0
2020-11-24 15:40:00,212.23,212.77,212.18,212.6,24900.0,190.3793,190.8637,190.3344,190.7112,24900.0
2020-11-24 15:50:00,212.52,213.02,212.27,212.34,85404.0,190.6394,191.0879,190.4151,190.4779,85404.0
2020-11-25 09:30:00,212.37,212.37,208.76,209.85,29312.0,190.5049,190.5049,187.2665,188.2443,29312.0
2020-11-25 09:40:00,209.65,210.95,209.36,210.48,14107.0,188.0649,189.2311,187.8048,188.8094,14107.0
2020-11-25 09:50:00,210.58,210.95,210.16,210.94,16128.0,188.8991,189.2311,188.5224,189.2221,16128.0
2020-11-25 10:00:00,210.94,211.45,210.84,211.12,16908.0,189.2221,189.6796,189.1324,189.3835,16908.0
2020-11-25 10:10:00,211.16,212.03,211.16,211.48,10300.0,189.4194,190.1999,189.4194,189.7065,10300.0
2020-11-25 10:20:00,211.51,212.12,211.51,212.05,26155.0,189.7334,190.2806,189.7334,190.2178,26155.0
2020-11-25 10:30:00,212.05,212.08,211.49,211.6,6915.0,190.2178,190.2447,189.7155,189.8141,6915.0
2020-11-25 10:40:00,211.52,211.65,211.15,211.38,6959.0,189.7424,189.859,189.4105,189.6168,6959.0
2020-11-25 10:50:00,211.45,211.8,211.3,211.37,8116.0,189.6796,189.9935,189.545,189.6078,8116.0
2020-11-25 11:00:00,211.44,211.8,211.1,211.8,13252.0,189.6706,189.9935,189.3656,189.9935,13252.0
2020-11-25 11:10:00,211.7,212.01,211.51,211.8,13282.0,189.9038,190.1819,189.7334,189.9935,13282.0
2020-11-25 11:20:00,211.74,212.13,211.66,212.04,14806.0,189.9397,190.2896,189.868,190.2088,14806.0
2020-11-25 11:30:00,212.12,212.31,211.54,211.86,9287.0,190.2806,190.451,189.7603,190.0474,9287.0
2020-11-25 11:40:00,211.89,212.07,211.5,212.07,3912.0,190.0743,190.2357,189.7244,190.2357,3912.0
2020-11-25 11:50:00,211.94,212.0,211.55,211.82,6888.0,190.1191,190.1729,189.7693,190.0115,6888.0
2020-11-25 12:00:00,211.86,211.93,211.55,211.67,4875.0,190.0474,190.1102,189.7693,189.8769,4875.0
2020-11-25 12:10:00,211.62,211.67,211.32,211.44,6510.0,189.8321,189.8769,189.563,189.6706,6510.0
2020-11-25 12:20:00,211.33,211.44,210.89,210.95,5210.0,189.5719,189.6706,189.1772,189.2311,5210.0
2020-11-25 12:30:00,210.94,211.13,210.77,210.8,4339.0,189.2221,189.3925,189.0696,189.0965,4339.0
2020-11-25 12:40:00,210.85,211.43,210.85,211.36,5805.0,189.1413,189.6616,189.1413,189.5988,5805.0
2020-11-25 12:50:00,211.36,211.36,211.07,211.29,6760.0,189.5988,189.5988,189.3387,189.536,6760.0
2020-11-25 13:00:00,211.37,211.55,211.21,211.47,11962.0,189.6078,189.7693,189.4643,189.6975,11962.0
2020-11-25 13:10:00,211.49,211.62,211.34,211.57,9165.0,189.7155,189.8321,189.5809,189.7872,9165.0
2020-11-25 13:20:00,211.57,211.64,211.33,211.47,5206.0,189.7872,189.85,189.5719,189.6975,5206.0
2020-11-25 13:30:00,211.49,211.79,211.41,211.6,10339.0,189.7155,189.9846,189.6437,189.8141,10339.0
2020-11-25 13:40:00,211.51,211.75,211.46,211.56,19700.0,189.7334,189.9487,189.6885,189.7782,19700.0
2020-11-25 13:50:00,211.56,212.04,211.55,211.98,6788.0,189.7782,190.2088,189.7693,190.155,6788.0
2020-11-25 14:00:00,211.9,211.96,211.66,211.82,9875.0,190.0832,190.1371,189.868,190.0115,9875.0
2020-11-25 14:10:00,211.88,211.91,211.48,211.81,15087.0,190.0653,190.0922,189.7065,190.0025,15087.0
2020-11-25 14:20:00,211.78,212.03,211.71,211.86,8570.0,189.9756,190.1999,189.9128,190.0474,8570.0
2020-11-25 14:30:00,211.9,211.94,211.27,211.29,5826.0,190.0832,190.1191,189.5181,189.536,5826.0
2020-11-25 14:40:00,211.27,211.55,211.09,211.39,13339.0,189.5181,189.7693,189.3566,189.6258,13339.0
2020-11-25 14:50:00,211.42,211.85,211.38,211.75,18327.0,189.6527,190.0384,189.6168,189.9487,18327.0
2020-11-25 15:00:00,211.67,211.76,211.53,211.72,6629.0,189.8769,189.9577,189.7513,189.9218,6629.0
2020-11-25 15:10:00,211.75,212.03,211.73,211.91,5967.0,189.9487,190.1999,189.9307,190.0922,5967.0
2020-11-25 15:20:00,211.88,211.93,211.59,211.63,9135.0,190.0653,190.1102,189.8052,189.841,9135.0
2020-11-25 15:30:00,211.67,211.71,211.11,211.17,10449.0,189.8769,189.9128,189.3746,189.4284,10449.0
2020-11-25 15:40:00,211.21,211.28,211.01,211.2,17445.0,189.4643,189.5271,189.2849,189.4553,17445.0
2020-11-25 15:50:00,211.14,211.47,210.91,211.05,59942.0,189.4015,189.6975,189.1952,189.3208,59942.0
2020-11-27 09:30:00,212.1,212.27,211.46,212.25,24204.0,190.2627,190.4151,189.6885,190.3972,24204.0
2020-11-27 09:40:00,212.29,212.34,211.77,212.01,13344.0,190.4331,190.4779,189.9666,190.1819,13344.0
2020-11-27 09:50:00,211.98,211.98,211.14,211.23,10296.0,190.155,190.155,189.4015,189.4822,10296.0
2020-11-27 10:00:00,211.28,211.79,211.11,211.68,9299.0,189.5271,189.9846,189.3746,189.8859,9299.0
2020-11-27 10:10:00,211.72,211.96,211.37,211.59,7972.0,189.9218,190.1371,189.6078,189.8052,7972.0
2020-11-27 10:20:00,211.59,212.16,211.44,211.99,11385.0,189.8052,190.3165,189.6706,190.164,11385.0
2020-11-27 10:30:00,211.95,212.16,211.51,212.01,10759.0,190.1281,190.3165,189.7334,190.1819,10759.0
2020-11-27 10:40:00,212.12,212.33,211.74,212.33,4851.0,190.2806,190.469,189.9397,190.469,4851.0
2020-11-27 10:50:00,212.35,212.46,211.81,211.94,9031.0,190.4869,190.5856,190.0025,190.1191,9031.0
2020-11-27 11:00:00,211.85,212.21,211.72,211.86,8940.0,190.0384,190.3613,189.9218,190.0474,8940.0
2020-11-27 11:10:00,211.89,212.15,211.64,212.15,9520.0,190.0743,190.3075,189.85,190.3075,9520.0
2020-11-27 11:20:00,212.17,212.3,211.75,211.94,4700.0,190.3254,190.4421,189.9487,190.1191,4700.0
2020-11-27 11:30:00,211.87,212.23,211.71,212.06,7340.0,190.0563,190.3793,189.9128,190.2268,7340.0
2020-11-27 11:40:00,212.15,212.59,212.15,212.47,7047.0,190.3075,190.7022,190.3075,190.5946,7047.0
2020-11-27 11:50:00,212.52,212.52,212.0,212.25,7463.0,190.6394,190.6394,190.1729,190.3972,7463.0
2020-11-27 12:00:00,212.27,212.46,212.05,212.06,7469.0,190.4151,190.5856,190.2178,190.2268,7469.0
2020-11-27 12:10:00,212.11,212.52,211.91,212.39,7799.0,190.2716,190.6394,190.0922,190.5228,7799.0
2020-11-27 12:20:00,212.34,212.34,211.87,211.96,12560.0,190.4779,190.4779,190.0563,190.1371,12560.0
2020-11-27 12:30:00,211.96,212.04,211.6,211.99,13354.0,190.1371,190.2088,189.8141,190.164,13354.0
2020-11-27 12:40:00,212.07,212.17,211.89,212.08,11069.0,190.2357,190.3254,190.0743,190.2447,11069.0
2020-11-27 12:50:00,212.06,212.35,211.75,212.35,29003.0,190.2268,190.4869,189.9487,190.4869,29003.0
2020-11-30 09:30:00,211.0,211.0,209.65,209.66,27759.0,189.2759,189.2759,188.0649,188.0739,27759.0
2020-11-30 09:40:00,209.65,210.38,209.59,209.68,18063.0,188.0649,188.7197,188.0111,188.0918,18063.0
2020-11-30 09:50:00,209.81,210.79,209.77,210.37,10269.0,188.2084,189.0875,188.1725,188.7108,10269.0
2020-11-30 10:00:00,210.24,210.25,209.65,210.0,13614.0,188.5942,188.6031,188.0649,188.3789,13614.0
2020-11-30 10:10:00,210.1,210.23,209.89,210.0,7847.0,188.4686,188.5852,188.2802,188.3789,7847.0
2020-11-30 10:20:00,210.0,210.42,209.53,209.68,9300.0,188.3789,188.7556,187.9573,188.0918,9300.0
2020-11-30 10:30:00,209.68,209.77,209.26,209.29,10403.0,188.0918,188.1725,187.7151,187.742,10403.0
2020-11-30 10:40:00,209.25,209.4,208.75,209.4,11722.0,187.7061,187.8406,187.2576,187.8406,11722.0
2020-11-30 10:50:00,209.45,210.74,209.38,210.68,5089.0,187.8855,189.0427,187.8227,188.9889,5089.0
2020-11-30 11:00:00,210.69,211.03,210.62,210.67,12762.0,188.9978,189.3028,188.935,188.9799,12762.0
2020-11-30 11:10:00,210.67,210.84,209.7,209.7,9202.0,188.9799,189.1324,188.1097,188.1097,9202.0
2020-11-30 11:20:00,209.61,209.81,209.31,209.4,7675.0,188.029,188.2084,187.7599,187.8406,7675.0
2020-11-30 11:30:00,209.39,209.45,208.47,208.69,9401.0,187.8317,187.8855,187.0064,187.2037,9401.0
2020-11-30 11:40:00,208.51,209.09,208.51,208.89,7789.0,187.0423,187.5626,187.0423,187.3831,7789.0
2020-11-30 11:50:00,208.91,209.48,208.85,208.87,10057.0,187.4011,187.9124,187.3473,187.3652,10057.0
2020-11-30 12:00:00,208.87,209.19,208.63,209.16,8869.0,187.3652,187.6523,187.1499,187.6253,8869.0
2020-11-30 12:10:00,209.13,209.53,209.12,209.36,11178.0,187.5984,187.9573,187.5895,187.8048,11178.0
2020-11-30 12:20:00,209.28,209.77,209.28,209.77,8165.0,187.733,188.1725,187.733,188.1725,8165.0
2020-11-30 12:30:00,209.59,209.77,209.42,209.68,6875.0,188.0111,188.1725,187.8586,188.0918,6875.0
2020-11-30 12:40:00,209.75,209.98,209.47,209.79,7022.0,188.1546,188.3609,187.9034,188.1905,7022.0
2020-11-30 12:50:00,209.72,209.93,209.61,209.78,4697.0,188.1277,188.3161,188.029,188.1815,4697.0
2020-11-30 13:00:00,209.83,209.88,209.27,209.37,10361.0,188.2264,188.2712,187.724,187.8137,10361.0
2020-11-30 13:10:00,209.46,209.56,209.22,209.32,4477.0,187.8945,187.9842,187.6792,187.7689,4477.0
2020-11-30 13:20:00,209.3,209.35,209.03,209.09,5922.0,187.7509,187.7958,187.5087,187.5626,5922.0
2020-11-30 13:30:00,209.05,209.26,208.76,209.05,7096.0,187.5267,187.7151,187.2665,187.5267,7096.0
2020-11-30 13:40:00,208.99,209.28,208.99,209.24,4151.0,187.4728,187.733,187.4728,187.6971,4151.0
2020-11-30 13:50:00,209.34,209.39,208.59,208.75,7432.0,187.7868,187.8317,187.114,187.2576,7432.0
2020-11-30 14:00:00,208.66,208.66,208.1,208.15,7848.0,187.1768,187.1768,186.6745,186.7193,7848.0
2020-11-30 14:10:00,208.1,208.63,208.04,208.41,7039.0,186.6745,187.1499,186.6207,186.9526,7039.0
2020-11-30 14:20:00,208.51,208.9,208.49,208.71,5976.0,187.0423,187.3921,187.0243,187.2217,5976.0
2020-11-30 14:30:00,208.76,208.81,208.2,208.24,7406.0,187.2665,187.3114,186.7642,186.8001,7406.0
2020-11-30 14:40:00,208.31,208.67,208.31,208.5,5965.0,186.8629,187.1858,186.8629,187.0333,5965.0
2020-11-30 14:50:00,208.45,209.39,208.43,209.2,8419.0,186.9884,187.8317,186.9705,187.6612,8419.0
2020-11-30 15:00:00,209.21,209.3,208.65,208.65,11969.0,187.6702,187.7509,187.1679,187.1679,11969.0
2020-11-30 15:10:00,208.65,208.76,208.29,208.76,13118.0,187.1679,187.2665,186.8449,187.2665,13118.0
2020-11-30 15:20:00,208.74,208.74,208.3,208.3,11533.0,187.2486,187.2486,186.8539,186.8539,11533.0
2020-11-30 15:30:00,208.31,208.83,208.31,208.73,21832.0,186.8629,187.3293,186.8629,187.2396,21832.0
2020-11-30 15:40:00,208.68,209.39,208.56,209.39,29927.0,187.1948,187.8317,187.0871,187.8317,29927.0
2020-11-30 15:50:00,209.82,211.1,209.26,210.97,151700.0,188.2174,189.3656,187.7151,189.249,151700.0
2020-12-01 09:30:00,213.42,214.1,212.99,213.78,22668.0,191.4467,192.0567,191.061,191.7697,22668.0
2020-12-01 09:40:00,213.64,213.68,212.86,212.86,11251.0,191.6441,191.68,190.9444,190.9444,11251.0
2020-12-01 09:50:00,212.8,213.59,212.79,213.3,16037.0,190.8906,191.5992,190.8816,191.3391,16037.0
2020-12-01 10:00:00,213.14,213.49,212.41,212.81,18479.0,191.1956,191.5095,190.5407,190.8996,18479.0
2020-12-01 10:10:00,212.71,213.11,212.26,212.96,15434.0,190.8098,191.1687,190.4062,191.0341,15434.0
2020-12-01 10:20:00,212.96,213.5,212.95,212.96,13479.0,191.0341,191.5185,191.0251,191.0341,13479.0
2020-12-01 10:30:00,212.99,213.11,212.13,212.13,7548.0,191.061,191.1687,190.2896,190.2896,7548.0
2020-12-01 10:40:00,212.11,212.18,211.33,211.65,12818.0,190.2716,190.3344,189.5719,189.859,12818.0
2020-12-01 10:50:00,211.68,211.92,211.44,211.54,16757.0,189.8859,190.1012,189.6706,189.7603,16757.0
2020-12-01 11:00:00,211.62,211.69,211.34,211.34,19084.0,189.8321,189.8949,189.5809,189.5809,19084.0
2020-12-01 11:10:00,211.34,211.75,211.33,211.56,10777.0,189.5809,189.9487,189.5719,189.7782,10777.0
2020-12-01 11:20:00,211.51,211.78,211.35,211.35,12080.0,189.7334,189.9756,189.5899,189.5899,12080.0
2020-12-01 11:30:00,211.49,211.65,210.91,210.98,8896.0,189.7155,189.859,189.1952,189.258,8896.0
2020-12-01 11:40:00,211.0,211.3,210.73,210.87,18922.0,189.2759,189.545,189.0337,189.1593,18922.0
2020-12-01 11:50:00,210.79,210.89,210.57,210.71,10894.0,189.0875,189.1772,188.8902,189.0158,10894.0
2020-12-01 12:00:00,210.6,210.7,210.09,210.3,17126.0,188.9171,189.0068,188.4596,188.648,17126.0
2020-12-01 12:10:00,210.24,210.38,210.05,210.18,11160.0,188.5942,188.7197,188.4237,188.5403,11160.0
2020-12-01 12:20:00,210.19,210.52,210.12,210.46,13584.0,188.5493,188.8453,188.4865,188.7915,13584.0
2020-12-01 12:30:00,210.41,210.82,210.37,210.59,40606.0,188.7466,189.1144,188.7108,188.9081,40606.0
2020-12-01 12:40:00,210.54,211.49,210.54,211.43,37193.0,188.8633,189.7155,188.8633,189.6616,37193.0
2020-12-01 12:50:00,211.44,211.55,211.15,211.46,23023.0,189.6706,189.7693,189.4105,189.6885,23023.0
2020-12-01 13:00:00,211.51,211.69,211.13,211.28,20591.0,189.7334,189.8949,189.3925,189.5271,20591.0
2020-12-01 13:10:00,211.28,211.69,211.1,211.54,16461.0,189.5271,189.8949,189.3656,189.7603,16461.0
2020-12-01 13:20:00,211.53,211.88,211.47,211.58,16304.0,189.7513,190.0653,189.6975,189.7962,16304.0
2020-12-01 13:30:00,211.63,212.22,211.62,212.05,29113.0,189.841,190.3703,189.8321,190.2178,29113.0
2020-12-01 13:40:00,212.05,212.3,211.96,212.28,23044.0,190.2178,190.4421,190.1371,190.4241,23044.0
2020-12-01 13:50:00,212.19,212.85,212.02,212.8,16996.0,190.3434,190.9354,190.1909,190.8906,16996.0
2020-12-01 14:00:00,212.8,213.01,212.32,212.37,17794.0,190.8906,191.079,190.46,190.5049,17794.0
2020-12-01 14:10:00,212.36,212.69,212.35,212.59,20891.0,190.4959,190.7919,190.4869,190.7022,20891.0
2020-12-01 14:20:00,212.56,212.57,211.96,212.05,14474.0,190.6753,190.6843,190.1371,190.2178,14474.0
2020-12-01 14:30:00,212.06,212.11,211.81,212.08,12761.0,190.2268,190.2716,190.0025,190.2447,12761.0
2020-12-01 14:40:00,212.03,212.2,211.81,212.2,23415.0,190.1999,190.3524,190.0025,190.3524,23415.0
2020-12-01 14:50:00,212.18,212.33,211.69,211.69,19513.0,190.3344,190.469,189.8949,189.8949,19513.0
2020-12-01 15:00:00,211.7,211.77,210.61,210.83,18144.0,189.9038,189.9666,188.9261,189.1234,18144.0
2020-12-01 15:10:00,210.82,210.97,210.55,210.56,19271.0,189.1144,189.249,188.8722,188.8812,19271.0
2020-12-01 15:20:00,210.6,211.0,210.56,210.94,18835.0,188.9171,189.2759,188.8812,189.2221,18835.0
2020-12-01 15:30:00,210.97,211.07,210.55,210.59,27321.0,189.249,189.3387,188.8722,188.9081,27321.0
2020-12-01 15:40:00,210.53,210.82,209.81,210.82,59171.0,188.8543,189.1144,188.2084,189.1144,59171.0
2020-12-01 15:50:00,210.92,210.92,209.89,210.06,111870.0,189.2041,189.2041,188.2802,188.4327,111870.0
2020-12-02 09:30:00,210.0,211.38,208.8,211.09,23844.0,188.3789,189.6168,187.3024,189.3566,23844.0
2020-12-02 09:40:00,211.07,211.78,210.39,210.8,24494.0,189.3387,189.9756,188.7287,189.0965,24494.0
2020-12-02 09:50:00,210.68,211.31,210.38,210.92,19954.0,188.9889,189.554,188.7197,189.2041,19954.0
2020-12-02 10:00:00,210.92,211.16,209.67,209.83,18121.0,189.2041,189.4194,188.0828,188.2264,18121.0
2020-12-02 10:10:00,209.88,209.88,208.78,208.78,15345.0,188.2712,188.2712,187.2845,187.2845,15345.0
2020-12-02 10:20:00,208.69,209.71,208.67,209.71,11802.0,187.2037,188.1187,187.1858,188.1187,11802.0
2020-12-02 10:30:00,209.6,209.67,208.78,208.78,13670.0,188.02,188.0828,187.2845,187.2845,13670.0
2020-12-02 10:40:00,208.86,208.96,208.22,208.23,17657.0,187.3562,187.4459,186.7821,186.7911,17657.0
2020-12-02 10:50:00,208.36,208.68,208.21,208.65,16954.0,186.9077,187.1948,186.7732,187.1679,16954.0
2020-12-02 11:00:00,208.71,208.71,208.26,208.32,12459.0,187.2217,187.2217,186.818,186.8718,12459.0
2020-12-02 11:10:00,208.26,208.44,207.7,207.82,14087.0,186.818,186.9795,186.3157,186.4233,14087.0
2020-12-02 11:20:00,207.83,208.17,207.78,208.17,11916.0,186.4323,186.7373,186.3874,186.7373,11916.0
2020-12-02 11:30:00,208.2,208.69,208.15,208.46,16257.0,186.7642,187.2037,186.7193,186.9974,16257.0
2020-12-02 11:40:00,208.45,208.45,208.05,208.21,10662.0,186.9884,186.9884,186.6296,186.7732,10662.0
2020-12-02 11:50:00,208.27,208.36,207.88,207.92,11532.0,186.827,186.9077,186.4771,186.513,11532.0
2020-12-02 12:00:00,207.92,208.15,207.28,207.47,17988.0,186.513,186.7193,185.9389,186.1093,17988.0
2020-12-02 12:10:00,207.42,207.52,207.12,207.16,14698.0,186.0645,186.1542,185.7954,185.8313,14698.0
2020-12-02 12:20:00,207.18,207.89,207.13,207.75,15768.0,185.8492,186.4861,185.8044,186.3605,15768.0
2020-12-02 12:30:00,207.68,207.97,207.6,207.67,7203.0,186.2977,186.5579,186.226,186.2888,7203.0
2020-12-02 12:40:00,207.66,208.16,207.63,208.06,7674.0,186.2798,186.7283,186.2529,186.6386,7674.0
2020-12-02 12:50:00,208.08,208.4,208.07,208.09,9022.0,186.6565,186.9436,186.6476,186.6655,9022.0
2020-12-02 13:00:00,207.99,208.01,207.7,207.77,10611.0,186.5758,186.5937,186.3157,186.3785,10611.0
2020-12-02 13:10:00,207.72,207.79,207.25,207.27,11674.0,186.3336,186.3964,185.912,185.9299,11674.0
2020-12-02 13:20:00,207.27,207.27,206.69,206.75,13391.0,185.9299,185.9299,185.4097,185.4635,13391.0
2020-12-02 13:30:00,206.74,206.86,206.46,206.62,38972.0,185.4545,185.5621,185.2033,185.3469,38972.0
2020-12-02 13:40:00,206.58,206.69,206.24,206.3,13645.0,185.311,185.4097,185.006,185.0598,13645.0
2020-12-02 13:50:00,206.28,206.47,206.08,206.28,14455.0,185.0419,185.2123,184.8625,185.0419,14455.0
2020-12-02 14:00:00,206.28,206.61,206.25,206.43,17186.0,185.0419,185.3379,185.015,185.1764,17186.0
2020-12-02 14:10:00,206.44,206.44,206.06,206.25,23239.0,185.1854,185.1854,184.8445,185.015,23239.0
2020-12-02 14:20:00,206.23,206.24,205.76,205.76,80330.0,184.997,185.006,184.5754,184.5754,80330.0
2020-12-02 14:30:00,205.81,206.0,205.5,205.89,88803.0,184.6203,184.7907,184.3422,184.692,88803.0
2020-12-02 14:40:00,205.93,206.3,205.82,206.12,21909.0,184.7279,185.0598,184.6292,184.8983,21909.0
2020-12-02 14:50:00,206.19,206.58,206.19,206.37,21448.0,184.9611,185.311,184.9611,185.1226,21448.0
2020-12-02 15:00:00,206.4,206.47,206.0,206.07,24928.0,185.1495,185.2123,184.7907,184.8535,24928.0
2020-12-02 15:10:00,206.09,206.1,205.58,205.64,79969.0,184.8714,184.8804,184.4139,184.4678,79969.0
2020-12-02 15:20:00,205.61,205.83,205.52,205.67,29742.0,184.4408,184.6382,184.3601,184.4947,29742.0
2020-12-02 15:30:00,205.67,205.69,204.88,205.18,123530.0,184.4947,184.5126,183.786,184.0551,123530.0
2020-12-02 15:40:00,205.18,205.85,205.18,205.49,40625.0,184.0551,184.6561,184.0551,184.3332,40625.0
2020-12-02 15:50:00,205.45,205.61,204.22,204.86,265961.0,184.2973,184.4408,183.194,183.7681,265961.0
2020-12-03 09:30:00,205.83,207.28,205.01,207.14,34969.0,184.6382,185.9389,183.9026,185.8133,34969.0
2020-12-03 09:40:00,206.89,207.44,206.79,207.18,9189.0,185.5891,186.0824,185.4994,185.8492,9189.0
2020-12-03 09:50:00,206.94,207.5,206.72,207.31,4572.0,185.6339,186.1363,185.4366,185.9658,4572.0
2020-12-03 10:00:00,207.31,207.84,206.92,207.15,5834.0,185.9658,186.4413,185.616,185.8223,5834.0
2020-12-03 10:10:00,207.07,207.15,206.52,206.64,4480.0,185.7505,185.8223,185.2572,185.3648,4480.0
2020-12-03 10:20:00,206.74,206.91,206.47,206.87,6710.0,185.4545,185.607,185.2123,185.5711,6710.0
2020-12-03 10:30:00,206.79,207.01,206.54,206.93,5216.0,185.4994,185.6967,185.2751,185.6249,5216.0
2020-12-03 10:40:00,206.9,207.26,206.83,206.9,5997.0,185.598,185.921,185.5352,185.598,5997.0
2020-12-03 10:50:00,206.89,207.15,206.48,206.83,17409.0,185.5891,185.8223,185.2213,185.5352,17409.0
2020-12-03 11:00:00,206.85,207.09,206.34,206.45,8494.0,185.5532,185.7685,185.0957,185.1944,8494.0
2020-12-03 11:10:00,206.34,206.67,206.33,206.64,8131.0,185.0957,185.3917,185.0867,185.3648,8131.0
2020-12-03 11:20:00,206.73,206.79,206.54,206.66,4106.0,185.4455,185.4994,185.2751,185.3827,4106.0
2020-12-03 11:30:00,206.7,206.86,206.43,206.8,4843.0,185.4186,185.5621,185.1764,185.5083,4843.0
2020-12-03 11:40:00,206.84,207.05,206.76,206.88,3881.0,185.5442,185.7326,185.4724,185.5801,3881.0
2020-12-03 11:50:00,206.74,206.93,206.7,206.9,4819.0,185.4545,185.6249,185.4186,185.598,4819.0
2020-12-03 12:00:00,206.87,206.96,206.54,206.54,5076.0,185.5711,185.6519,185.2751,185.2751,5076.0
2020-12-03 12:10:00,206.64,206.74,206.52,206.69,6657.0,185.3648,185.4545,185.2572,185.4097,6657.0
2020-12-03 12:20:00,206.75,206.76,206.46,206.46,4761.0,185.4635,185.4724,185.2033,185.2033,4761.0
2020-12-03 12:30:00,206.46,206.93,206.43,206.66,5008.0,185.2033,185.6249,185.1764,185.3827,5008.0
2020-12-03 12:40:00,206.64,206.69,206.46,206.69,4511.0,185.3648,185.4097,185.2033,185.4097,4511.0
2020-12-03 12:50:00,206.69,206.69,205.87,205.94,43502.0,185.4097,185.4097,184.6741,184.7369,43502.0
2020-12-03 13:00:00,205.92,206.58,205.89,206.1,5742.0,184.7189,185.311,184.692,184.8804,5742.0
2020-12-03 13:10:00,206.16,206.18,205.84,205.89,6625.0,184.9342,184.9522,184.6472,184.692,6625.0
2020-12-03 13:20:00,205.95,205.95,205.65,205.65,2317.0,184.7458,184.7458,184.4767,184.4767,2317.0
2020-12-03 13:30:00,205.73,205.82,205.42,205.5,4732.0,184.5485,184.6292,184.2704,184.3422,4732.0
2020-12-03 13:40:00,205.45,205.48,205.19,205.34,9883.0,184.2973,184.3242,184.0641,184.1986,9883.0
2020-12-03 13:50:00,205.21,205.3,204.95,205.04,6842.0,184.082,184.1628,183.8488,183.9295,6842.0
2020-12-03 14:00:00,205.01,205.28,205.0,205.25,8543.0,183.9026,184.1448,183.8937,184.1179,8543.0
2020-12-03 14:10:00,205.32,205.44,205.01,205.23,17158.0,184.1807,184.2883,183.9026,184.1,17158.0
2020-12-03 14:20:00,205.06,205.19,204.89,205.13,9105.0,183.9475,184.0641,183.795,184.0103,9105.0
2020-12-03 14:30:00,205.02,205.32,205.02,205.32,37114.0,183.9116,184.1807,183.9116,184.1807,37114.0
2020-12-03 14:40:00,205.33,205.48,205.3,205.42,5452.0,184.1897,184.3242,184.1628,184.2704,5452.0
2020-12-03 14:50:00,205.42,205.47,205.09,205.32,8038.0,184.2704,184.3153,183.9744,184.1807,8038.0
2020-12-03 15:00:00,205.21,205.33,204.86,204.96,9269.0,184.082,184.1897,183.7681,183.8578,9269.0
2020-12-03 15:10:00,204.89,205.41,204.89,205.35,10981.0,183.795,184.2614,183.795,184.2076,10981.0
2020-12-03 15:20:00,205.34,205.42,205.08,205.27,15573.0,184.1986,184.2704,183.9654,184.1359,15573.0
2020-12-03 15:30:00,205.2,205.27,204.07,204.07,21189.0,184.0731,184.1359,183.0594,183.0594,21189.0
2020-12-03 15:40:00,204.03,204.53,203.62,203.92,31250.0,183.0235,183.472,182.6557,182.9248,31250.0
2020-12-03 15:50:00,203.56,203.95,202.83,203.44,189199.0,182.6019,182.9518,181.9471,182.4943,189199.0
2020-12-04 09:30:00,204.41,205.42,204.03,205.06,13349.0,183.3644,184.2704,183.0235,183.9475,13349.0
2020-12-04 09:40:00,205.39,205.72,204.98,205.0,6327.0,184.2435,184.5395,183.8757,183.8937,6327.0
2020-12-04 09:50:00,205.02,205.23,204.93,205.23,3889.0,183.9116,184.1,183.8309,184.1,3889.0
2020-12-04 10:00:00,205.12,205.62,205.1,205.62,4164.0,184.0013,184.4498,183.9834,184.4498,4164.0
2020-12-04 10:10:00,205.47,205.79,205.14,205.74,5680.0,184.3153,184.6023,184.0192,184.5575,5680.0
2020-12-04 10:20:00,205.53,206.21,205.53,206.21,6028.0,184.3691,184.9791,184.3691,184.9791,6028.0
2020-12-04 10:30:00,206.14,206.21,205.86,206.15,8751.0,184.9163,184.9791,184.6651,184.9252,8751.0
2020-12-04 10:40:00,206.15,206.5,205.98,206.13,7394.0,184.9252,185.2392,184.7728,184.9073,7394.0
2020-12-04 10:50:00,205.99,206.54,205.99,206.29,14966.0,184.7817,185.2751,184.7817,185.0508,14966.0
2020-12-04 11:00:00,206.31,206.48,206.18,206.3,7230.0,185.0688,185.2213,184.9522,185.0598,7230.0
2020-12-04 11:10:00,206.16,206.4,206.06,206.26,5655.0,184.9342,185.1495,184.8445,185.0239,5655.0
2020-12-04 11:20:00,206.18,206.3,206.0,206.04,7351.0,184.9522,185.0598,184.7907,184.8266,7351.0
2020-12-04 11:30:00,206.08,206.35,206.07,206.24,8482.0,184.8625,185.1047,184.8535,185.006,8482.0
2020-12-04 11:40:00,206.28,206.29,205.91,206.08,6214.0,185.0419,185.0508,184.71,184.8625,6214.0
2020-12-04 11:50:00,206.06,206.36,205.99,206.03,10974.0,184.8445,185.1136,184.7817,184.8176,10974.0
2020-12-04 12:00:00,206.07,206.23,205.81,205.84,10409.0,184.8535,184.997,184.6203,184.6472,10409.0
2020-12-04 12:10:00,205.86,205.92,205.56,205.83,4869.0,184.6651,184.7189,184.396,184.6382,4869.0
2020-12-04 12:20:00,205.75,205.85,205.64,205.74,3933.0,184.5664,184.6561,184.4678,184.5575,3933.0
2020-12-04 12:30:00,205.64,205.68,205.39,205.4,5708.0,184.4678,184.5036,184.2435,184.2525,5708.0
2020-12-04 12:40:00,205.4,205.89,205.36,205.58,14542.0,184.2525,184.692,184.2166,184.4139,14542.0
2020-12-04 12:50:00,205.76,205.83,205.54,205.77,7621.0,184.5754,184.6382,184.3781,184.5844,7621.0
2020-12-04 13:00:00,205.77,205.77,205.22,205.48,16254.0,184.5844,184.5844,184.091,184.3242,16254.0
2020-12-04 13:10:00,205.48,205.64,205.43,205.61,5619.0,184.3242,184.4678,184.2794,184.4408,5619.0
2020-12-04 13:20:00,205.54,205.77,205.46,205.74,13909.0,184.3781,184.5844,184.3063,184.5575,13909.0
2020-12-04 13:30:00,205.77,206.04,205.77,206.03,7219.0,184.5844,184.8266,184.5844,184.8176,7219.0
2020-12-04 13:40:00,206.01,206.19,205.97,206.19,5127.0,184.7997,184.9611,184.7638,184.9611,5127.0
2020-12-04 13:50:00,206.16,206.16,205.94,206.02,8841.0,184.9342,184.9342,184.7369,184.8086,8841.0
2020-12-04 14:00:00,205.99,206.13,205.94,206.12,4412.0,184.7817,184.9073,184.7369,184.8983,4412.0
2020-12-04 14:10:00,206.08,206.19,206.04,206.19,5218.0,184.8625,184.9611,184.8266,184.9611,5218.0
2020-12-04 14:20:00,206.21,206.3,206.02,206.06,7364.0,184.9791,185.0598,184.8086,184.8445,7364.0
2020-12-04 14:30:00,206.16,206.19,205.93,206.15,7963.0,184.9342,184.9611,184.7279,184.9252,7963.0
2020-12-04 14:40:00,206.04,206.24,206.0,206.24,7932.0,184.8266,185.006,184.7907,185.006,7932.0
2020-12-04 14:50:00,206.14,206.3,206.02,206.3,8760.0,184.9163,185.0598,184.8086,185.0598,8760.0
2020-12-04 15:00:00,206.34,206.37,206.05,206.25,9476.0,185.0957,185.1226,184.8355,185.015,9476.0
2020-12-04 15:10:00,206.25,206.27,205.85,206.04,7380.0,185.015,185.0329,184.6561,184.8266,7380.0
2020-12-04 15:20:00,205.96,206.1,205.73,205.88,9102.0,184.7548,184.8804,184.5485,184.683,9102.0
2020-12-04 15:30:00,205.88,205.95,205.37,205.37,16177.0,184.683,184.7458,184.2256,184.2256,16177.0
2020-12-04 15:40:00,205.37,205.89,205.06,205.18,41056.0,184.2256,184.692,183.9475,184.0551,41056.0
2020-12-04 15:50:00,205.19,205.65,205.01,205.14,176464.0,184.0641,184.4767,183.9026,184.0192,176464.0
2020-12-07 09:40:00,204.99,204.99,203.66,203.85,9449.0,183.8847,183.8847,182.6916,182.8621,9449.0
2020-12-07 09:50:00,203.71,203.73,203.0,203.73,12424.0,182.7365,182.7544,182.0996,182.7544,12424.0
2020-12-07 10:00:00,203.52,203.57,203.14,203.56,9443.0,182.566,182.6109,182.2252,182.6019,9443.0
2020-12-07 10:10:00,203.6,204.46,203.6,204.46,10670.0,182.6378,183.4092,182.6378,183.4092,10670.0
2020-12-07 10:20:00,204.51,204.67,204.19,204.35,6174.0,183.4541,183.5976,183.167,183.3106,6174.0
2020-12-07 10:30:00,204.48,204.51,204.15,204.42,6478.0,183.4272,183.4541,183.1312,183.3734,6478.0
2020-12-07 10:40:00,204.59,204.6,204.15,204.15,8870.0,183.5259,183.5348,183.1312,183.1312,8870.0
2020-12-07 10:50:00,204.12,204.16,203.53,203.61,8296.0,183.1043,183.1401,182.575,182.6468,8296.0
2020-12-07 11:00:00,203.62,203.73,203.55,203.62,5829.0,182.6557,182.7544,182.5929,182.6557,5829.0
2020-12-07 11:10:00,203.67,203.71,203.14,203.16,4491.0,182.7006,182.7365,182.2252,182.2431,4491.0
2020-12-07 11:20:00,203.2,203.46,203.02,203.38,3687.0,182.279,182.5122,182.1175,182.4404,3687.0
2020-12-07 11:30:00,203.4,203.63,203.33,203.52,7924.0,182.4584,182.6647,182.3956,182.566,7924.0
2020-12-07 11:40:00,203.54,203.54,203.07,203.09,7336.0,182.584,182.584,182.1624,182.1803,7336.0
2020-12-07 11:50:00,203.14,203.52,203.08,203.52,4341.0,182.2252,182.566,182.1713,182.566,4341.0
2020-12-07 12:00:00,203.33,203.79,203.25,203.59,9007.0,182.3956,182.8082,182.3238,182.6288,9007.0
2020-12-07 12:10:00,203.56,203.61,203.19,203.43,5429.0,182.6019,182.6468,182.27,182.4853,5429.0
2020-12-07 12:20:00,203.32,203.4,203.24,203.37,5958.0,182.3866,182.4584,182.3149,182.4315,5958.0
2020-12-07 12:30:00,203.33,203.35,203.03,203.04,6879.0,182.3956,182.4135,182.1265,182.1354,6879.0
2020-12-07 12:40:00,203.08,203.25,203.05,203.06,5281.0,182.1713,182.3238,182.1444,182.1534,5281.0
2020-12-07 12:50:00,203.04,203.05,202.62,202.62,4204.0,182.1354,182.1444,181.7587,181.7587,4204.0
2020-12-07 13:00:00,202.63,202.85,202.6,202.82,5872.0,181.7677,181.965,181.7407,181.9381,5872.0
2020-12-07 13:10:00,202.76,202.8,202.42,202.51,8270.0,181.8843,181.9202,181.5793,181.66,8270.0
2020-12-07 13:20:00,202.54,202.88,202.54,202.63,7720.0,181.6869,181.9919,181.6869,181.7677,7720.0
2020-12-07 13:30:00,202.66,202.75,202.53,202.62,11349.0,181.7946,181.8753,181.678,181.7587,11349.0
2020-12-07 13:40:00,202.62,202.63,202.08,202.25,20977.0,181.7587,181.7677,181.2743,181.4268,20977.0
2020-12-07 13:50:00,202.29,202.51,202.24,202.32,8699.0,181.4627,181.66,181.4178,181.4896,8699.0
2020-12-07 14:00:00,202.34,202.64,202.23,202.64,13217.0,181.5075,181.7766,181.4088,181.7766,13217.0
2020-12-07 14:10:00,202.69,202.77,202.5,202.71,7074.0,181.8215,181.8932,181.651,181.8394,7074.0
2020-12-07 14:20:00,202.72,203.06,202.68,203.06,8036.0,181.8484,182.1534,181.8125,182.1534,8036.0
2020-12-07 14:30:00,203.07,203.17,202.96,203.02,7958.0,182.1624,182.2521,182.0637,182.1175,7958.0
2020-12-07 14:40:00,203.1,203.36,203.1,203.35,7803.0,182.1893,182.4225,182.1893,182.4135,7803.0
2020-12-07 14:50:00,203.34,203.49,203.05,203.05,11649.0,182.4046,182.5391,182.1444,182.1444,11649.0
2020-12-07 15:00:00,203.06,203.44,203.05,203.28,11930.0,182.1534,182.4943,182.1444,182.3507,11930.0
2020-12-07 15:10:00,203.28,203.36,202.85,202.88,14381.0,182.3507,182.4225,181.965,181.9919,14381.0
2020-12-07 15:20:00,202.8,202.99,202.62,202.77,21062.0,181.9202,182.0906,181.7587,181.8932,21062.0
2020-12-07 15:30:00,202.77,203.04,202.41,202.42,32723.0,181.8932,182.1354,181.5703,181.5793,32723.0
2020-12-07 15:40:00,202.42,202.55,201.56,201.56,43791.0,181.5793,181.6959,180.8078,180.8078,43791.0
2020-12-07 15:50:00,201.58,202.91,201.4,202.65,74781.0,180.8258,182.0188,180.6643,181.7856,74781.0
2020-12-08 09:30:00,202.0,202.98,201.7,202.98,30303.0,181.2025,182.0816,180.9334,182.0816,30303.0
2020-12-08 09:40:00,202.73,203.71,202.57,203.49,24325.0,181.8574,182.7365,181.7138,182.5391,24325.0
2020-12-08 09:50:00,203.58,204.38,203.53,204.38,11498.0,182.6199,183.3375,182.575,183.3375,11498.0
2020-12-08 10:00:00,204.18,204.71,203.78,204.7,12693.0,183.1581,183.6335,182.7993,183.6245,12693.0
2020-12-08 10:10:00,204.81,205.43,204.65,205.33,24068.0,183.7232,184.2794,183.5797,184.1897,24068.0
2020-12-08 10:20:00,205.31,205.31,204.67,205.1,6215.0,184.1717,184.1717,183.5976,183.9834,6215.0
2020-12-08 10:30:00,205.13,205.5,204.89,205.24,13556.0,184.0103,184.3422,183.795,184.1089,13556.0
2020-12-08 10:40:00,205.31,205.32,204.99,205.17,7948.0,184.1717,184.1807,183.8847,184.0461,7948.0
2020-12-08 10:50:00,205.16,205.45,204.94,205.34,10854.0,184.0372,184.2973,183.8398,184.1986,10854.0
2020-12-08 11:00:00,205.34,205.96,205.3,205.61,15083.0,184.1986,184.7548,184.1628,184.4408,15083.0
2020-12-08 11:10:00,205.52,205.98,205.47,205.92,12672.0,184.3601,184.7728,184.3153,184.7189,12672.0
2020-12-08 11:20:00,205.98,206.15,205.83,206.05,10247.0,184.7728,184.9252,184.6382,184.8355,10247.0
2020-12-08 11:30:00,206.26,206.26,205.89,206.01,11350.0,185.0239,185.0239,184.692,184.7997,11350.0
2020-12-08 11:40:00,206.02,206.02,205.76,205.82,9862.0,184.8086,184.8086,184.5754,184.6292,9862.0
2020-12-08 11:50:00,205.82,206.02,205.78,206.0,9287.0,184.6292,184.8086,184.5933,184.7907,9287.0
2020-12-08 12:00:00,205.95,205.96,205.35,205.53,9480.0,184.7458,184.7548,184.2076,184.3691,9480.0
2020-12-08 12:10:00,205.56,205.74,205.33,205.51,6795.0,184.396,184.5575,184.1897,184.3511,6795.0
2020-12-08 12:20:00,205.53,205.68,205.39,205.61,8589.0,184.3691,184.5036,184.2435,184.4408,8589.0
2020-12-08 12:30:00,205.57,205.93,205.5,205.86,6195.0,184.405,184.7279,184.3422,184.6651,6195.0
2020-12-08 12:40:00,205.85,206.1,205.78,206.09,10572.0,184.6561,184.8804,184.5933,184.8714,10572.0
2020-12-08 12:50:00,206.09,206.36,206.07,206.08,9755.0,184.8714,185.1136,184.8535,184.8625,9755.0
2020-12-08 13:00:00,206.08,206.22,205.9,206.04,6823.0,184.8625,184.988,184.701,184.8266,6823.0
2020-12-08 13:10:00,205.96,206.27,205.96,206.19,5575.0,184.7548,185.0329,184.7548,184.9611,5575.0
2020-12-08 13:20:00,206.21,206.33,206.04,206.14,15833.0,184.9791,185.0867,184.8266,184.9163,15833.0
2020-12-08 13:30:00,206.2,206.32,206.05,206.15,6814.0,184.9701,185.0777,184.8355,184.9252,6814.0
2020-12-08 13:40:00,206.18,206.38,206.12,206.3,4906.0,184.9522,185.1316,184.8983,185.0598,4906.0
2020-12-08 13:50:00,206.29,206.41,206.13,206.22,6945.0,185.0508,185.1585,184.9073,184.988,6945.0
2020-12-08 14:00:00,206.22,206.23,206.06,206.11,10940.0,184.988,184.997,184.8445,184.8894,10940.0
2020-12-08 14:10:00,206.11,206.18,206.01,206.11,5596.0,184.8894,184.9522,184.7997,184.8894,5596.0
2020-12-08 14:20:00,206.1,206.61,206.09,206.49,17599.0,184.8804,185.3379,184.8714,185.2302,17599.0
2020-12-08 14:30:00,206.48,206.59,206.2,206.2,6828.0,185.2213,185.3199,184.9701,184.9701,6828.0
2020-12-08 14:40:00,206.22,206.25,205.87,205.96,7662.0,184.988,185.015,184.6741,184.7548,7662.0
2020-12-08 14:50:00,205.88,205.98,205.74,205.81,6607.0,184.683,184.7728,184.5575,184.6203,6607.0
2020-12-08 15:00:00,205.85,206.05,205.82,205.9,6216.0,184.6561,184.8355,184.6292,184.701,6216.0
2020-12-08 15:10:00,205.98,206.14,205.86,206.05,8234.0,184.7728,184.9163,184.6651,184.8355,8234.0
2020-12-08 15:20:00,205.99,206.13,205.84,206.06,9311.0,184.7817,184.9073,184.6472,184.8445,9311.0
2020-12-08 15:30:00,206.14,206.16,205.9,206.06,13112.0,184.9163,184.9342,184.701,184.8445,13112.0
2020-12-08 15:40:00,206.04,206.29,205.97,206.15,16107.0,184.8266,185.0508,184.7638,184.9252,16107.0
2020-12-08 15:50:00,206.08,206.44,206.04,206.29,63705.0,184.8625,185.1854,184.8266,185.0508,63705.0
2020-12-09 09:30:00,206.7,208.48,206.27,208.08,30812.0,185.4186,187.0154,185.0329,186.6565,30812.0
2020-12-09 09:40:00,208.04,208.3,207.78,208.3,18472.0,186.6207,186.8539,186.3874,186.8539,18472.0
2020-12-09 09:50:00,208.29,208.58,207.18,207.46,21941.0,186.8449,187.1051,185.8492,186.1004,21941.0
2020-12-09 10:00:00,207.4,207.45,206.79,206.99,8903.0,186.0466,186.0914,185.4994,185.6788,8903.0
2020-12-09 10:10:00,207.02,207.15,206.07,206.92,7185.0,185.7057,185.8223,184.8535,185.616,7185.0
2020-12-09 10:20:00,206.91,206.94,206.38,206.94,5660.0,185.607,185.6339,185.1316,185.6339,5660.0
2020-12-09 10:30:00,206.89,207.33,206.8,207.03,15981.0,185.5891,185.9838,185.5083,185.7146,15981.0
2020-12-09 10:40:00,207.09,207.78,207.06,207.31,24726.0,185.7685,186.3874,185.7416,185.9658,24726.0
2020-12-09 10:50:00,206.8,207.19,206.75,207.15,2441.0,185.5083,185.8582,185.4635,185.8223,2441.0
2020-12-09 11:00:00,207.08,207.08,206.31,206.48,8396.0,185.7595,185.7595,185.0688,185.2213,8396.0
2020-12-09 11:10:00,206.44,206.52,206.19,206.28,2823.0,185.1854,185.2572,184.9611,185.0419,2823.0
2020-12-09 11:20:00,206.18,206.74,206.12,206.69,4140.0,184.9522,185.4545,184.8983,185.4097,4140.0
2020-12-09 11:30:00,206.6,206.88,206.43,206.56,14679.0,185.3289,185.5801,185.1764,185.293,14679.0
2020-12-09 11:40:00,206.63,206.9,206.57,206.57,2791.0,185.3558,185.598,185.302,185.302,2791.0
2020-12-09 11:50:00,206.67,207.15,206.56,206.94,3262.0,185.3917,185.8223,185.293,185.6339,3262.0
2020-12-09 12:00:00,206.87,207.15,206.82,207.1,5213.0,185.5711,185.8223,185.5263,185.7774,5213.0
2020-12-09 12:10:00,207.04,207.49,206.89,207.26,7413.0,185.7236,186.1273,185.5891,185.921,7413.0
2020-12-09 12:20:00,207.07,207.21,206.89,207.1,3833.0,185.7505,185.8761,185.5891,185.7774,3833.0
2020-12-09 12:30:00,207.15,207.25,206.96,207.0,4442.0,185.8223,185.912,185.6519,185.6877,4442.0
2020-12-09 12:40:00,207.08,207.36,206.98,207.19,7690.0,185.7595,186.0107,185.6698,185.8582,7690.0
2020-12-09 12:50:00,207.03,207.3,206.94,207.27,3988.0,185.7146,185.9568,185.6339,185.9299,3988.0
2020-12-09 13:00:00,207.13,207.2,206.75,207.14,3821.0,185.8044,185.8671,185.4635,185.8133,3821.0
2020-12-09 13:10:00,207.09,207.09,206.66,206.8,4470.0,185.7685,185.7685,185.3827,185.5083,4470.0
2020-12-09 13:20:00,206.85,207.05,206.67,207.05,5367.0,185.5532,185.7326,185.3917,185.7326,5367.0
2020-12-09 13:30:00,207.02,207.04,206.49,206.71,7272.0,185.7057,185.7236,185.2302,185.4276,7272.0
2020-12-09 13:40:00,206.57,206.77,206.41,206.77,4183.0,185.302,185.4814,185.1585,185.4814,4183.0
2020-12-09 13:50:00,206.75,206.75,206.17,206.51,5503.0,185.4635,185.4635,184.9432,185.2482,5503.0
2020-12-09 14:00:00,206.56,207.27,206.53,206.9,9373.0,185.293,185.9299,185.2661,185.598,9373.0
2020-12-09 14:10:00,206.87,206.92,206.6,206.75,9357.0,185.5711,185.616,185.3289,185.4635,9357.0
2020-12-09 14:20:00,206.75,207.23,206.64,207.12,17261.0,185.4635,185.8941,185.3648,185.7954,17261.0
2020-12-09 14:30:00,206.97,207.07,206.68,206.68,5902.0,185.6608,185.7505,185.4007,185.4007,5902.0
2020-12-09 14:40:00,206.7,206.82,206.38,206.61,5569.0,185.4186,185.5263,185.1316,185.3379,5569.0
2020-12-09 14:50:00,206.55,206.56,206.23,206.53,7422.0,185.2841,185.293,184.997,185.2661,7422.0
2020-12-09 15:00:00,206.63,207.06,206.48,207.03,4843.0,185.3558,185.7416,185.2213,185.7146,4843.0
2020-12-09 15:10:00,206.93,207.06,206.36,206.47,20297.0,185.6249,185.7416,185.1136,185.2123,20297.0
2020-12-09 15:20:00,206.5,206.53,206.0,206.31,13833.0,185.2392,185.2661,184.7907,185.0688,13833.0
2020-12-09 15:30:00,206.32,206.74,206.18,206.38,13966.0,185.0777,185.4545,184.9522,185.1316,13966.0
2020-12-09 15:40:00,206.46,207.03,206.46,206.53,21119.0,185.2033,185.7146,185.2033,185.2661,21119.0
2020-12-09 15:50:00,206.42,207.17,206.31,206.48,141397.0,185.1675,185.8402,185.0688,185.2213,141397.0
2020-12-10 09:30:00,205.65,206.18,204.76,205.22,15224.0,184.4767,184.9522,183.6784,184.091,15224.0
2020-12-10 09:40:00,205.28,206.13,205.28,205.57,13792.0,184.1448,184.9073,184.1448,184.405,13792.0
2020-12-10 09:50:00,205.71,205.96,205.47,205.82,5186.0,184.5306,184.7548,184.3153,184.6292,5186.0
2020-12-10 10:00:00,205.74,205.74,205.19,205.45,6863.0,184.5575,184.5575,184.0641,184.2973,6863.0
2020-12-10 10:10:00,205.38,205.38,204.69,204.82,6035.0,184.2345,184.2345,183.6156,183.7322,6035.0
2020-12-10 10:20:00,204.92,204.99,203.87,204.01,7160.0,183.8219,183.8847,182.88,183.0056,7160.0
2020-12-10 10:30:00,203.96,204.0,203.27,203.27,9242.0,182.9607,182.9966,182.3418,182.3418,9242.0
2020-12-10 10:40:00,203.31,203.43,203.04,203.43,6943.0,182.3776,182.4853,182.1354,182.4853,6943.0
2020-12-10 10:50:00,203.5,203.95,203.46,203.67,7302.0,182.5481,182.9518,182.5122,182.7006,7302.0
2020-12-10 11:00:00,203.7,203.72,203.03,203.05,7865.0,182.7275,182.7454,182.1265,182.1444,7865.0
2020-12-10 11:10:00,203.01,203.3,202.96,203.21,4220.0,182.1085,182.3687,182.0637,182.2879,4220.0
2020-12-10 11:20:00,203.38,203.65,203.28,203.5,5998.0,182.4404,182.6826,182.3507,182.5481,5998.0
2020-12-10 11:30:00,203.5,203.52,202.96,203.07,7178.0,182.5481,182.566,182.0637,182.1624,7178.0
2020-12-10 11:40:00,202.98,203.13,202.75,203.05,3807.0,182.0816,182.2162,181.8753,182.1444,3807.0
2020-12-10 11:50:00,202.93,202.93,202.55,202.56,4186.0,182.0368,182.0368,181.6959,181.7049,4186.0
2020-12-10 12:00:00,202.48,202.6,202.32,202.43,16935.0,181.6331,181.7407,181.4896,181.5883,16935.0
2020-12-10 12:10:00,202.44,202.47,202.32,202.4,32020.0,181.5972,181.6241,181.4896,181.5613,32020.0
2020-12-10 12:20:00,202.4,202.45,202.14,202.36,12935.0,181.5613,181.6062,181.3281,181.5255,12935.0
2020-12-10 12:30:00,202.34,202.46,202.29,202.4,13734.0,181.5075,181.6152,181.4627,181.5613,13734.0
2020-12-10 12:40:00,202.4,202.59,202.26,202.38,50596.0,181.5613,181.7318,181.4358,181.5434,50596.0
2020-12-10 12:50:00,202.35,203.03,202.2,203.01,21776.0,181.5165,182.1265,181.3819,182.1085,21776.0
2020-12-10 13:00:00,202.99,203.14,202.68,203.14,6294.0,182.0906,182.2252,181.8125,182.2252,6294.0
2020-12-10 13:10:00,203.1,203.52,203.07,203.26,11466.0,182.1893,182.566,182.1624,182.3328,11466.0
2020-12-10 13:20:00,203.22,203.33,203.08,203.24,14127.0,182.2969,182.3956,182.1713,182.3149,14127.0
2020-12-10 13:30:00,203.22,203.27,203.0,203.12,6102.0,182.2969,182.3418,182.0996,182.2072,6102.0
2020-12-10 13:40:00,203.04,203.04,202.68,202.81,12356.0,182.1354,182.1354,181.8125,181.9291,12356.0
2020-12-10 13:50:00,202.73,202.88,202.42,202.6,7303.0,181.8574,181.9919,181.5793,181.7407,7303.0
2020-12-10 14:00:00,202.66,202.66,201.93,202.0,13642.0,181.7946,181.7946,181.1397,181.2025,13642.0
2020-12-10 14:10:00,201.93,201.95,201.41,201.57,18256.0,181.1397,181.1577,180.6733,180.8168,18256.0
2020-12-10 14:20:00,201.6,201.68,201.52,201.58,13102.0,180.8437,180.9155,180.7719,180.8258,13102.0
2020-12-10 14:30:00,201.56,201.71,201.5,201.64,17869.0,180.8078,180.9424,180.754,180.8796,17869.0
2020-12-10 14:40:00,201.59,201.64,201.47,201.6,10663.0,180.8347,180.8796,180.7271,180.8437,10663.0
2020-12-10 14:50:00,201.61,202.1,201.53,201.83,29439.0,180.8527,181.2922,180.7809,181.05,29439.0
2020-12-10 15:00:00,201.9,202.43,201.86,202.21,37000.0,181.1128,181.5883,181.0769,181.3909,37000.0
2020-12-10 15:10:00,202.28,202.53,202.18,202.47,14768.0,181.4537,181.678,181.364,181.6241,14768.0
2020-12-10 15:20:00,202.44,202.6,202.36,202.51,11118.0,181.5972,181.7407,181.5255,181.66,11118.0
2020-12-10 15:30:00,202.51,202.6,202.31,202.55,19368.0,181.66,181.7407,181.4806,181.6959,19368.0
2020-12-10 15:40:00,202.55,202.81,202.55,202.6,27861.0,181.6959,181.9291,181.6959,181.7407,27861.0
2020-12-10 15:50:00,202.64,203.09,202.34,202.56,90591.0,181.7766,182.1803,181.5075,181.7049,90591.0
2020-12-11 09:30:00,201.09,202.73,201.0,202.55,25795.0,180.3862,181.8574,180.3055,181.6959,25795.0
2020-12-11 09:40:00,202.41,202.88,201.94,202.35,9708.0,181.5703,181.9919,181.1487,181.5165,9708.0
2020-12-11 09:50:00,202.25,202.86,202.18,202.73,14475.0,181.4268,181.974,181.364,181.8574,14475.0
2020-12-11 10:00:00,202.88,203.73,202.62,203.33,10207.0,181.9919,182.7544,181.7587,182.3956,10207.0
2020-12-11 10:10:00,203.36,203.56,203.02,203.56,8092.0,182.4225,182.6019,182.1175,182.6019,8092.0
2020-12-11 10:20:00,203.51,203.68,203.15,203.27,7828.0,182.5571,182.7096,182.2341,182.3418,7828.0
2020-12-11 10:30:00,203.07,203.34,202.91,202.92,12308.0,182.1624,182.4046,182.0188,182.0278,12308.0
2020-12-11 10:40:00,202.96,203.15,202.81,203.15,9629.0,182.0637,182.2341,181.9291,182.2341,9629.0
2020-12-11 10:50:00,203.1,203.28,202.76,202.8,13280.0,182.1893,182.3507,181.8843,181.9202,13280.0
2020-12-11 11:00:00,202.8,203.19,202.71,203.11,17594.0,181.9202,182.27,181.8394,182.1982,17594.0
2020-12-11 11:10:00,203.13,203.16,202.89,202.93,11593.0,182.2162,182.2431,182.0009,182.0368,11593.0
2020-12-11 11:20:00,202.93,203.0,202.68,202.98,13338.0,182.0368,182.0996,181.8125,182.0816,13338.0
2020-12-11 11:30:00,202.98,203.08,202.61,202.84,6903.0,182.0816,182.1713,181.7497,181.956,6903.0
2020-12-11 11:40:00,202.8,203.14,202.8,203.09,2950.0,181.9202,182.2252,181.9202,182.1803,2950.0
2020-12-11 11:50:00,203.02,203.4,203.02,203.4,7131.0,182.1175,182.4584,182.1175,182.4584,7131.0
2020-12-11 12:00:00,203.38,203.48,202.89,202.89,3711.0,182.4404,182.5301,182.0009,182.0009,3711.0
2020-12-11 12:10:00,202.86,202.86,202.53,202.56,6160.0,181.974,181.974,181.678,181.7049,6160.0
2020-12-11 12:20:00,202.47,202.93,202.36,202.93,5332.0,181.6241,182.0368,181.5255,182.0368,5332.0
2020-12-11 12:30:00,202.95,202.95,202.67,202.82,4125.0,182.0547,182.0547,181.8035,181.9381,4125.0
2020-12-11 12:40:00,202.85,203.25,202.85,203.25,4461.0,181.965,182.3238,181.965,182.3238,4461.0
2020-12-11 12:50:00,203.29,203.52,203.27,203.32,6374.0,182.3597,182.566,182.3418,182.3866,6374.0
2020-12-11 13:00:00,203.34,203.35,202.97,203.0,7481.0,182.4046,182.4135,182.0727,182.0996,7481.0
2020-12-11 13:10:00,203.0,203.13,202.88,202.9,5405.0,182.0996,182.2162,181.9919,182.0099,5405.0
2020-12-11 13:20:00,202.87,203.03,202.77,203.01,6493.0,181.983,182.1265,181.8932,182.1085,6493.0
2020-12-11 13:30:00,203.06,203.5,203.06,203.41,10902.0,182.1534,182.5481,182.1534,182.4674,10902.0
2020-12-11 13:40:00,203.35,203.65,203.32,203.42,11709.0,182.4135,182.6826,182.3866,182.4763,11709.0
2020-12-11 13:50:00,203.4,203.82,203.39,203.66,4294.0,182.4584,182.8351,182.4494,182.6916,4294.0
2020-12-11 14:00:00,203.66,203.9,203.59,203.75,8882.0,182.6916,182.9069,182.6288,182.7723,8882.0
2020-12-11 14:10:00,203.68,203.76,203.6,203.69,4522.0,182.7096,182.7813,182.6378,182.7185,4522.0
2020-12-11 14:20:00,203.64,203.82,203.52,203.65,8833.0,182.6737,182.8351,182.566,182.6826,8833.0
2020-12-11 14:30:00,203.67,204.13,203.57,203.98,9073.0,182.7006,183.1132,182.6109,182.9787,9073.0
2020-12-11 14:40:00,204.02,204.08,203.93,203.99,6925.0,183.0145,183.0684,182.9338,182.9876,6925.0
2020-12-11 14:50:00,203.96,204.0,203.69,203.69,13289.0,182.9607,182.9966,182.7185,182.7185,13289.0
2020-12-11 15:00:00,203.73,203.8,203.56,203.56,6423.0,182.7544,182.8172,182.6019,182.6019,6423.0
2020-12-11 15:10:00,203.6,204.31,203.6,204.23,8141.0,182.6378,183.2747,182.6378,183.2029,8141.0
2020-12-11 15:20:00,204.2,204.27,203.98,204.08,8656.0,183.176,183.2388,182.9787,183.0684,8656.0
2020-12-11 15:30:00,204.06,204.16,203.97,204.08,10221.0,183.0504,183.1401,182.9697,183.0684,10221.0
2020-12-11 15:40:00,204.11,204.3,203.76,203.77,19098.0,183.0953,183.2657,182.7813,182.7903,19098.0
2020-12-11 15:50:00,203.77,204.07,203.46,203.56,63235.0,182.7903,183.0594,182.5122,182.6019,63235.0
2020-12-14 09:30:00,205.4,205.58,204.9,205.21,22446.0,184.2525,184.4139,183.8039,184.082,22446.0
2020-12-14 09:40:00,205.4,205.41,204.29,204.63,18236.0,184.2525,184.2614,183.2568,183.5617,18236.0
2020-12-14 09:50:00,204.7,204.7,203.8,203.98,37827.0,183.6245,183.6245,182.8172,182.9787,37827.0
2020-12-14 10:00:00,204.04,204.99,204.03,204.87,17770.0,183.0325,183.8847,183.0235,183.777,17770.0
2020-12-14 10:10:00,204.88,204.88,204.12,204.28,5519.0,183.786,183.786,183.1043,183.2478,5519.0
2020-12-14 10:20:00,204.31,204.36,203.79,204.04,6042.0,183.2747,183.3195,182.8082,183.0325,6042.0
2020-12-14 10:30:00,204.15,204.4,203.92,203.93,11139.0,183.1312,183.3554,182.9248,182.9338,11139.0
2020-12-14 10:40:00,203.87,204.03,203.41,203.42,9654.0,182.88,183.0235,182.4674,182.4763,9654.0
2020-12-14 10:50:00,203.53,203.79,203.13,203.13,7607.0,182.575,182.8082,182.2162,182.2162,7607.0
2020-12-14 11:00:00,203.15,203.55,203.06,203.15,7165.0,182.2341,182.5929,182.1534,182.2341,7165.0
2020-12-14 11:10:00,203.21,203.6,203.19,203.42,5738.0,182.2879,182.6378,182.27,182.4763,5738.0
2020-12-14 11:20:00,203.29,203.84,203.12,203.27,9472.0,182.3597,182.8531,182.2072,182.3418,9472.0
2020-12-14 11:30:00,203.35,203.46,202.64,202.64,7228.0,182.4135,182.5122,181.7766,181.7766,7228.0
2020-12-14 11:40:00,202.67,202.99,202.58,202.86,6374.0,181.8035,182.0906,181.7228,181.974,6374.0
2020-12-14 11:50:00,202.95,203.2,202.74,202.74,5547.0,182.0547,182.279,181.8663,181.8663,5547.0
2020-12-14 12:00:00,202.72,202.9,202.66,202.88,9375.0,181.8484,182.0099,181.7946,181.9919,9375.0
2020-12-14 12:10:00,202.9,203.39,202.84,202.84,6651.0,182.0099,182.4494,181.956,181.956,6651.0
2020-12-14 12:20:00,202.96,203.07,202.81,203.02,8661.0,182.0637,182.1624,181.9291,182.1175,8661.0
2020-12-14 12:30:00,202.97,203.07,202.8,202.87,10085.0,182.0727,182.1624,181.9202,181.983,10085.0
2020-12-14 12:40:00,202.78,202.81,202.3,202.31,7821.0,181.9022,181.9291,181.4716,181.4806,7821.0
2020-12-14 12:50:00,202.47,202.51,202.19,202.35,9363.0,181.6241,181.66,181.373,181.5165,9363.0
2020-12-14 13:00:00,202.49,202.6,202.14,202.28,5521.0,181.6421,181.7407,181.3281,181.4537,5521.0
2020-12-14 13:10:00,202.32,202.63,202.3,202.37,4858.0,181.4896,181.7677,181.4716,181.5344,4858.0
2020-12-14 13:20:00,202.41,202.49,202.02,202.12,6669.0,181.5703,181.6421,181.2205,181.3102,6669.0
2020-12-14 13:30:00,202.14,202.27,202.07,202.16,7103.0,181.3281,181.4447,181.2653,181.3461,7103.0
2020-12-14 13:40:00,202.14,202.24,201.99,202.03,7095.0,181.3281,181.4178,181.1936,181.2294,7095.0
2020-12-14 13:50:00,202.05,202.18,201.78,201.79,3599.0,181.2474,181.364,181.0052,181.0141,3599.0
2020-12-14 14:00:00,201.9,201.91,201.59,201.64,7583.0,181.1128,181.1218,180.8347,180.8796,7583.0
2020-12-14 14:10:00,201.67,201.73,201.22,201.35,7282.0,180.9065,180.9603,180.5028,180.6194,7282.0
2020-12-14 14:20:00,201.27,201.28,200.84,200.94,10560.0,180.5477,180.5567,180.162,180.2517,10560.0
2020-12-14 14:30:00,200.91,200.98,200.46,200.61,10335.0,180.2247,180.2875,179.8211,179.9556,10335.0
2020-12-14 14:40:00,200.61,201.06,200.59,200.88,9451.0,179.9556,180.3593,179.9377,180.1978,9451.0
2020-12-14 14:50:00,200.98,201.1,200.9,200.91,8171.0,180.2875,180.3952,180.2158,180.2247,8171.0
2020-12-14 15:00:00,200.95,201.04,200.81,200.92,9329.0,180.2606,180.3414,180.135,180.2337,9329.0
2020-12-14 15:10:00,200.93,201.01,200.69,200.72,7398.0,180.2427,180.3145,180.0274,180.0543,7398.0
2020-12-14 15:20:00,200.76,200.92,200.56,200.56,9001.0,180.0902,180.2337,179.9108,179.9108,9001.0
2020-12-14 15:30:00,200.54,200.58,199.76,199.76,17910.0,179.8928,179.9287,179.1931,179.1931,17910.0
2020-12-14 15:40:00,199.84,200.12,199.61,200.08,23914.0,179.2649,179.5161,179.0586,179.4802,23914.0
2020-12-14 15:50:00,199.98,200.32,199.51,199.51,68125.0,179.3905,179.6955,178.9689,178.9689,68125.0
2020-12-15 09:30:00,201.5,202.39,200.83,202.39,24873.0,180.754,181.5524,180.153,181.5524,24873.0
2020-12-15 09:40:00,202.34,202.44,201.44,201.44,12104.0,181.5075,181.5972,180.7002,180.7002,12104.0
2020-12-15 09:50:00,201.51,201.84,201.1,201.17,26119.0,180.763,181.059,180.3952,180.458,26119.0
2020-12-15 10:00:00,201.17,201.43,200.78,201.11,12960.0,180.458,180.6912,180.1081,180.4042,12960.0
2020-12-15 10:10:00,201.25,201.68,201.25,201.49,6416.0,180.5297,180.9155,180.5297,180.745,6416.0
2020-12-15 10:20:00,201.53,201.73,201.25,201.64,11076.0,180.7809,180.9603,180.5297,180.8796,11076.0
2020-12-15 10:30:00,201.67,202.05,201.24,201.34,7007.0,180.9065,181.2474,180.5208,180.6105,7007.0
2020-12-15 10:40:00,201.42,201.84,201.29,201.73,9006.0,180.6822,181.059,180.5656,180.9603,9006.0
2020-12-15 10:50:00,201.71,202.18,201.6,202.16,6969.0,180.9424,181.364,180.8437,181.3461,6969.0
2020-12-15 11:00:00,202.04,202.49,202.01,202.49,4685.0,181.2384,181.6421,181.2115,181.6421,4685.0
2020-12-15 11:10:00,202.46,202.73,202.39,202.43,12206.0,181.6152,181.8574,181.5524,181.5883,12206.0
2020-12-15 11:20:00,202.41,202.99,202.41,202.77,6610.0,181.5703,182.0906,181.5703,181.8932,6610.0
2020-12-15 11:30:00,202.74,202.9,202.48,202.76,13693.0,181.8663,182.0099,181.6331,181.8843,13693.0
2020-12-15 11:40:00,202.75,203.0,202.56,202.88,16250.0,181.8753,182.0996,181.7049,181.9919,16250.0
2020-12-15 11:50:00,202.74,202.95,202.53,202.95,11229.0,181.8663,182.0547,181.678,182.0547,11229.0
2020-12-15 12:00:00,202.91,203.15,202.79,202.82,6861.0,182.0188,182.2341,181.9112,181.9381,6861.0
2020-12-15 12:10:00,202.86,202.88,202.62,202.68,3475.0,181.974,181.9919,181.7587,181.8125,3475.0
2020-12-15 12:20:00,202.64,202.64,202.39,202.44,3792.0,181.7766,181.7766,181.5524,181.5972,3792.0
2020-12-15 12:30:00,202.46,202.5,202.33,202.47,12191.0,181.6152,181.651,181.4985,181.6241,12191.0
2020-12-15 12:40:00,202.49,203.04,202.49,202.97,7771.0,181.6421,182.1354,181.6421,182.0727,7771.0
2020-12-15 12:50:00,203.0,203.24,202.79,202.98,4913.0,182.0996,182.3149,181.9112,182.0816,4913.0
2020-12-15 13:00:00,202.94,203.53,202.94,203.3,7602.0,182.0457,182.575,182.0457,182.3687,7602.0
2020-12-15 13:10:00,203.38,203.57,203.28,203.49,4801.0,182.4404,182.6109,182.3507,182.5391,4801.0
2020-12-15 13:20:00,203.5,203.5,203.11,203.23,3952.0,182.5481,182.5481,182.1982,182.3059,3952.0
2020-12-15 13:30:00,203.15,203.5,203.15,203.44,8041.0,182.2341,182.5481,182.2341,182.4943,8041.0
2020-12-15 13:40:00,203.45,203.77,203.34,203.69,11113.0,182.5032,182.7903,182.4046,182.7185,11113.0
2020-12-15 13:50:00,203.71,204.53,203.63,204.53,12577.0,182.7365,183.472,182.6647,183.472,12577.0
2020-12-15 14:00:00,204.58,204.63,204.01,204.11,11159.0,183.5169,183.5617,183.0056,183.0953,11159.0
2020-12-15 14:10:00,204.11,204.34,204.08,204.22,12229.0,183.0953,183.3016,183.0684,183.194,12229.0
2020-12-15 14:20:00,204.22,204.23,203.88,203.92,17570.0,183.194,183.2029,182.889,182.9248,17570.0
2020-12-15 14:30:00,203.92,204.29,203.92,204.05,12974.0,182.9248,183.2568,182.9248,183.0415,12974.0
2020-12-15 14:40:00,204.05,204.32,203.96,204.23,11497.0,183.0415,183.2837,182.9607,183.2029,11497.0
2020-12-15 14:50:00,204.27,204.31,203.87,203.97,8091.0,183.2388,183.2747,182.88,182.9697,8091.0
2020-12-15 15:00:00,203.97,204.02,203.7,203.83,17507.0,182.9697,183.0145,182.7275,182.8441,17507.0
2020-12-15 15:10:00,203.85,203.85,203.62,203.62,7199.0,182.8621,182.8621,182.6557,182.6557,7199.0
2020-12-15 15:20:00,203.59,203.59,202.99,203.02,12763.0,182.6288,182.6288,182.0906,182.1175,12763.0
2020-12-15 15:30:00,202.81,203.0,202.81,202.87,12839.0,181.9291,182.0996,181.9291,181.983,12839.0
2020-12-15 15:40:00,202.87,203.37,202.85,203.28,28167.0,181.983,182.4315,181.965,182.3507,28167.0
2020-12-15 15:50:00,203.25,203.87,203.25,203.74,66694.0,182.3238,182.88,182.3238,182.7634,66694.0
2020-12-16 09:30:00,203.58,204.31,203.04,203.42,14211.0,182.6199,183.2747,182.1354,182.4763,14211.0
2020-12-16 09:40:00,203.22,203.6,202.67,203.29,9630.0,182.2969,182.6378,181.8035,182.3597,9630.0
2020-12-16 09:50:00,203.33,203.34,202.33,202.49,9176.0,182.3956,182.4046,181.4985,181.6421,9176.0
2020-12-16 10:00:00,202.64,203.64,202.54,203.55,9632.0,181.7766,182.6737,181.6869,182.5929,9632.0
2020-12-16 10:10:00,203.52,204.16,203.51,203.99,15873.0,182.566,183.1401,182.5571,182.9876,15873.0
2020-12-16 10:20:00,203.93,204.33,203.81,204.17,11614.0,182.9338,183.2926,182.8262,183.1491,11614.0
2020-12-16 10:30:00,204.11,204.23,203.7,203.7,9661.0,183.0953,183.2029,182.7275,182.7275,9661.0
2020-12-16 10:40:00,203.73,203.82,203.2,203.23,6518.0,182.7544,182.8351,182.279,182.3059,6518.0
2020-12-16 10:50:00,203.23,203.61,203.13,203.47,14247.0,182.3059,182.6468,182.2162,182.5212,14247.0
2020-12-16 11:00:00,203.31,204.03,203.2,203.76,8622.0,182.3776,183.0235,182.279,182.7813,8622.0
2020-12-16 11:10:00,203.82,204.23,203.55,204.09,10537.0,182.8351,183.2029,182.5929,183.0773,10537.0
2020-12-16 11:20:00,204.12,204.62,204.09,204.26,4791.0,183.1043,183.5528,183.0773,183.2298,4791.0
2020-12-16 11:30:00,204.15,204.15,203.9,203.95,5963.0,183.1312,183.1312,182.9069,182.9518,5963.0
2020-12-16 11:40:00,203.95,204.11,203.84,203.91,11655.0,182.9518,183.0953,182.8531,182.9159,11655.0
2020-12-16 11:50:00,203.87,203.9,203.55,203.66,5887.0,182.88,182.9069,182.5929,182.6916,5887.0
2020-12-16 12:00:00,203.77,203.99,203.76,203.88,6789.0,182.7903,182.9876,182.7813,182.889,6789.0
2020-12-16 12:10:00,203.91,203.97,203.58,203.6,3677.0,182.9159,182.9697,182.6199,182.6378,3677.0
2020-12-16 12:20:00,203.64,203.8,203.51,203.76,6383.0,182.6737,182.8172,182.5571,182.7813,6383.0
2020-12-16 12:30:00,203.71,203.79,203.58,203.75,7371.0,182.7365,182.8082,182.6199,182.7723,7371.0
2020-12-16 12:40:00,203.71,203.81,203.48,203.51,9884.0,182.7365,182.8262,182.5301,182.5571,9884.0
2020-12-16 12:50:00,203.38,203.75,203.38,203.71,7370.0,182.4404,182.7723,182.4404,182.7365,7370.0
2020-12-16 13:00:00,203.71,203.71,203.39,203.62,10280.0,182.7365,182.7365,182.4494,182.6557,10280.0
2020-12-16 13:10:00,203.61,203.62,203.3,203.34,12325.0,182.6468,182.6557,182.3687,182.4046,12325.0
2020-12-16 13:20:00,203.31,203.71,203.31,203.64,6141.0,182.3776,182.7365,182.3776,182.6737,6141.0
2020-12-16 13:30:00,203.69,203.69,203.57,203.62,6468.0,182.7185,182.7185,182.6109,182.6557,6468.0
2020-12-16 13:40:00,203.6,203.6,203.15,203.19,4004.0,182.6378,182.6378,182.2341,182.27,4004.0
2020-12-16 13:50:00,203.17,203.46,203.11,203.46,6151.0,182.2521,182.5122,182.1982,182.5122,6151.0
2020-12-16 14:00:00,203.59,203.63,203.11,203.38,5372.0,182.6288,182.6647,182.1982,182.4404,5372.0
2020-12-16 14:10:00,203.3,203.3,203.0,203.02,9445.0,182.3687,182.3687,182.0996,182.1175,9445.0
2020-12-16 14:20:00,203.03,203.41,203.03,203.29,5099.0,182.1265,182.4674,182.1265,182.3597,5099.0
2020-12-16 14:30:00,203.34,203.87,203.22,203.81,7149.0,182.4046,182.88,182.2969,182.8262,7149.0
2020-12-16 14:40:00,203.72,203.98,203.64,203.98,9356.0,182.7454,182.9787,182.6737,182.9787,9356.0
2020-12-16 14:50:00,204.02,204.39,203.97,204.39,8415.0,183.0145,183.3465,182.9697,183.3465,8415.0
2020-12-16 15:00:00,204.32,204.32,204.0,204.0,12752.0,183.2837,183.2837,182.9966,182.9966,12752.0
2020-12-16 15:10:00,203.96,204.29,203.91,204.25,7769.0,182.9607,183.2568,182.9159,183.2209,7769.0
2020-12-16 15:20:00,204.24,204.36,204.13,204.23,7943.0,183.2119,183.3195,183.1132,183.2029,7943.0
2020-12-16 15:30:00,204.31,204.44,203.94,204.15,20721.0,183.2747,183.3913,182.9428,183.1312,20721.0
2020-12-16 15:40:00,204.23,204.77,204.23,204.67,36571.0,183.2029,183.6873,183.2029,183.5976,36571.0
2020-12-16 15:50:00,204.56,204.62,203.78,203.89,59650.0,183.499,183.5528,182.7993,182.8979,59650.0
2020-12-17 09:30:00,205.19,205.87,204.01,204.38,24637.0,184.0641,184.6741,183.0056,183.3375,24637.0
2020-12-17 09:40:00,204.27,204.78,204.24,204.65,12064.0,183.2388,183.6963,183.2119,183.5797,12064.0
2020-12-17 09:50:00,204.75,205.19,204.42,204.86,10708.0,183.6694,184.0641,183.3734,183.7681,10708.0
2020-12-17 10:00:00,204.71,205.64,204.68,205.42,13237.0,183.6335,184.4678,183.6066,184.2704,13237.0
2020-12-17 10:10:00,205.42,205.82,205.15,205.82,13417.0,184.2704,184.6292,184.0282,184.6292,13417.0
2020-12-17 10:20:00,205.9,205.93,204.99,205.25,13569.0,184.701,184.7279,183.8847,184.1179,13569.0
2020-12-17 10:30:00,205.25,205.61,205.08,205.14,8699.0,184.1179,184.4408,183.9654,184.0192,8699.0
2020-12-17 10:40:00,205.18,205.26,204.76,205.24,10450.0,184.0551,184.1269,183.6784,184.1089,10450.0
2020-12-17 10:50:00,205.19,205.29,205.09,205.29,11741.0,184.0641,184.1538,183.9744,184.1538,11741.0
2020-12-17 11:00:00,205.28,205.28,204.89,204.89,11269.0,184.1448,184.1448,183.795,183.795,11269.0
2020-12-17 11:10:00,204.96,205.5,204.96,205.39,9399.0,183.8578,184.3422,183.8578,184.2435,9399.0
2020-12-17 11:20:00,205.44,205.53,205.29,205.41,8787.0,184.2883,184.3691,184.1538,184.2614,8787.0
2020-12-17 11:30:00,205.44,205.46,205.21,205.26,6536.0,184.2883,184.3063,184.082,184.1269,6536.0
2020-12-17 11:40:00,205.25,205.36,205.1,205.26,5804.0,184.1179,184.2166,183.9834,184.1269,5804.0
2020-12-17 11:50:00,205.25,205.33,204.95,205.08,7003.0,184.1179,184.1897,183.8488,183.9654,7003.0
2020-12-17 12:00:00,205.13,205.3,204.79,204.82,8625.0,184.0103,184.1628,183.7053,183.7322,8625.0
2020-12-17 12:10:00,204.84,204.84,204.33,204.37,9196.0,183.7501,183.7501,183.2926,183.3285,9196.0
2020-12-17 12:20:00,204.45,204.77,204.41,204.42,15305.0,183.4003,183.6873,183.3644,183.3734,15305.0
2020-12-17 12:30:00,204.46,204.83,204.46,204.79,8499.0,183.4092,183.7412,183.4092,183.7053,8499.0
2020-12-17 12:40:00,204.74,204.89,204.72,204.84,6379.0,183.6604,183.795,183.6425,183.7501,6379.0
2020-12-17 12:50:00,204.84,205.13,204.82,205.03,8250.0,183.7501,184.0103,183.7322,183.9206,8250.0
2020-12-17 13:00:00,205.07,205.34,205.01,205.34,5916.0,183.9564,184.1986,183.9026,184.1986,5916.0
2020-12-17 13:10:00,205.37,205.63,205.37,205.57,6980.0,184.2256,184.4588,184.2256,184.405,6980.0
2020-12-17 13:20:00,205.53,205.62,205.43,205.45,7978.0,184.3691,184.4498,184.2794,184.2973,7978.0
2020-12-17 13:30:00,205.46,205.83,205.45,205.83,9843.0,184.3063,184.6382,184.2973,184.6382,9843.0
2020-12-17 13:40:00,205.78,205.78,205.52,205.55,5794.0,184.5933,184.5933,184.3601,184.387,5794.0
2020-12-17 13:50:00,205.53,205.73,205.52,205.73,13408.0,184.3691,184.5485,184.3601,184.5485,13408.0
2020-12-17 14:00:00,205.73,206.05,205.63,206.01,11033.0,184.5485,184.8355,184.4588,184.7997,11033.0
2020-12-17 14:10:00,206.01,206.33,205.86,206.28,14639.0,184.7997,185.0867,184.6651,185.0419,14639.0
2020-12-17 14:20:00,206.25,206.49,206.21,206.49,8757.0,185.015,185.2302,184.9791,185.2302,8757.0
2020-12-17 14:30:00,206.51,206.79,206.49,206.69,14157.0,185.2482,185.4994,185.2302,185.4097,14157.0
2020-12-17 14:40:00,206.68,206.71,206.25,206.36,10453.0,185.4007,185.4276,185.015,185.1136,10453.0
2020-12-17 14:50:00,206.37,206.61,206.35,206.41,9602.0,185.1226,185.3379,185.1047,185.1585,9602.0
2020-12-17 15:00:00,206.41,206.42,206.03,206.11,7337.0,185.1585,185.1675,184.8176,184.8894,7337.0
2020-12-17 15:10:00,206.09,206.1,205.7,205.74,10159.0,184.8714,184.8804,184.5216,184.5575,10159.0
2020-12-17 15:20:00,205.76,206.04,205.72,205.98,10943.0,184.5754,184.8266,184.5395,184.7728,10943.0
2020-12-17 15:30:00,205.93,205.95,205.6,205.85,12989.0,184.7279,184.7458,184.4319,184.6561,12989.0
2020-12-17 15:40:00,205.85,206.16,205.83,206.03,20236.0,184.6561,184.9342,184.6382,184.8176,20236.0
2020-12-17 15:50:00,206.0,206.41,205.98,206.06,73232.0,184.7907,185.1585,184.7728,184.8445,73232.0
2020-12-18 09:30:00,205.5,206.9,205.41,205.41,250757.0,184.3422,185.598,184.2614,184.2614,250757.0
2020-12-18 09:40:00,205.12,205.67,204.58,204.64,15153.0,184.0013,184.4947,183.5169,183.5707,15153.0
2020-12-18 09:50:00,204.42,204.78,203.9,204.66,11057.0,183.3734,183.6963,182.9069,183.5887,11057.0
2020-12-18 10:00:00,204.66,204.67,204.11,204.48,17144.0,183.5887,183.5976,183.0953,183.4272,17144.0
2020-12-18 10:10:00,204.42,204.54,203.66,204.02,15913.0,183.3734,183.481,182.6916,183.0145,15913.0
2020-12-18 10:20:00,203.92,204.02,203.11,203.26,12084.0,182.9248,183.0145,182.1982,182.3328,12084.0
2020-12-18 10:30:00,203.15,203.38,202.85,203.0,9340.0,182.2341,182.4404,181.965,182.0996,9340.0
2020-12-18 10:40:00,202.95,203.53,202.88,203.25,12528.0,182.0547,182.575,181.9919,182.3238,12528.0
2020-12-18 10:50:00,203.28,203.35,203.02,203.11,13848.0,182.3507,182.4135,182.1175,182.1982,13848.0
2020-12-18 11:00:00,203.18,203.19,202.63,202.73,9365.0,182.261,182.27,181.7677,181.8574,9365.0
2020-12-18 11:10:00,202.67,202.67,201.62,202.15,13705.0,181.8035,181.8035,180.8616,181.3371,13705.0
2020-12-18 11:20:00,202.21,202.53,202.21,202.38,13978.0,181.3909,181.678,181.3909,181.5434,13978.0
2020-12-18 11:30:00,202.34,202.55,202.16,202.45,12220.0,181.5075,181.6959,181.3461,181.6062,12220.0
2020-12-18 11:40:00,202.44,202.6,202.23,202.49,16850.0,181.5972,181.7407,181.4088,181.6421,16850.0
2020-12-18 11:50:00,202.5,202.74,202.5,202.64,14578.0,181.651,181.8663,181.651,181.7766,14578.0
2020-12-18 12:00:00,202.65,202.95,202.6,202.73,18425.0,181.7856,182.0547,181.7407,181.8574,18425.0
2020-12-18 12:10:00,202.67,203.4,202.54,203.27,14217.0,181.8035,182.4584,181.6869,182.3418,14217.0
2020-12-18 12:20:00,203.27,203.61,203.22,203.53,10345.0,182.3418,182.6468,182.2969,182.575,10345.0
2020-12-18 12:30:00,203.5,204.04,203.5,204.01,14662.0,182.5481,183.0325,182.5481,183.0056,14662.0
2020-12-18 12:40:00,204.04,204.04,203.62,203.62,6071.0,183.0325,183.0325,182.6557,182.6557,6071.0
2020-12-18 12:50:00,203.62,203.69,203.46,203.49,4410.0,182.6557,182.7185,182.5122,182.5391,4410.0
2020-12-18 13:00:00,203.49,203.55,203.21,203.22,6532.0,182.5391,182.5929,182.2879,182.2969,6532.0
2020-12-18 13:10:00,203.2,203.2,202.98,203.11,5729.0,182.279,182.279,182.0816,182.1982,5729.0
2020-12-18 13:20:00,203.03,203.2,202.89,203.11,8458.0,182.1265,182.279,182.0009,182.1982,8458.0
2020-12-18 13:30:00,203.08,203.08,202.78,202.78,6280.0,182.1713,182.1713,181.9022,181.9022,6280.0
2020-12-18 13:40:00,202.78,203.2,202.78,203.06,10058.0,181.9022,182.279,181.9022,182.1534,10058.0
2020-12-18 13:50:00,203.05,203.19,203.0,203.09,6723.0,182.1444,182.27,182.0996,182.1803,6723.0
2020-12-18 14:00:00,203.1,203.12,202.49,202.63,28432.0,182.1893,182.2072,181.6421,181.7677,28432.0
2020-12-18 14:10:00,202.51,202.6,202.43,202.45,10196.0,181.66,181.7407,181.5883,181.6062,10196.0
2020-12-18 14:20:00,202.5,202.56,202.27,202.31,12013.0,181.651,181.7049,181.4447,181.4806,12013.0
2020-12-18 14:30:00,202.27,202.38,202.08,202.26,15038.0,181.4447,181.5434,181.2743,181.4358,15038.0
2020-12-18 14:40:00,202.31,202.32,201.96,202.07,9571.0,181.4806,181.4896,181.1666,181.2653,9571.0
2020-12-18 14:50:00,202.08,202.19,201.93,202.05,17052.0,181.2743,181.373,181.1397,181.2474,17052.0
2020-12-18 15:00:00,202.05,202.68,202.05,202.63,13007.0,181.2474,181.8125,181.2474,181.7677,13007.0
2020-12-18 15:10:00,202.54,202.69,202.32,202.62,13769.0,181.6869,181.8215,181.4896,181.7587,13769.0
2020-12-18 15:20:00,202.62,202.66,202.3,202.48,15451.0,181.7587,181.7946,181.4716,181.6331,15451.0
2020-12-18 15:30:00,202.52,202.84,202.51,202.75,26288.0,181.669,181.956,181.66,181.8753,26288.0
2020-12-18 15:40:00,202.74,204.06,202.66,203.78,57782.0,181.8663,183.0504,181.7946,182.7993,57782.0
2020-12-18 15:50:00,203.92,205.31,203.81,203.88,174182.0,182.9248,184.1717,182.8262,182.889,174182.0
2020-12-21 09:30:00,200.36,201.96,200.36,201.69,32388.0,179.7314,181.1666,179.7314,180.9244,32388.0
2020-12-21 09:40:00,201.74,201.76,200.81,201.28,11788.0,180.9693,180.9872,180.135,180.5567,11788.0
2020-12-21 09:50:00,201.43,202.12,200.73,201.04,12504.0,180.6912,181.3102,180.0633,180.3414,12504.0
2020-12-21 10:00:00,200.73,200.92,199.21,199.31,16412.0,180.0633,180.2337,178.6998,178.7895,16412.0
2020-12-21 10:10:00,199.4,199.85,198.81,198.87,21446.0,178.8702,179.2739,178.341,178.3948,21446.0
2020-12-21 10:20:00,198.88,199.28,198.27,199.21,19943.0,178.4038,178.7626,177.8566,178.6998,19943.0
2020-12-21 10:30:00,199.07,200.41,198.93,200.41,14892.0,178.5742,179.7762,178.4486,179.7762,14892.0
2020-12-21 10:40:00,200.33,200.66,200.17,200.35,10661.0,179.7045,180.0005,179.5609,179.7224,10661.0
2020-12-21 10:50:00,200.47,201.14,200.31,200.91,16378.0,179.83,180.4311,179.6865,180.2247,16378.0
2020-12-21 11:00:00,200.81,201.38,200.53,201.32,9199.0,180.135,180.6464,179.8839,180.5925,9199.0
2020-12-21 11:10:00,201.47,201.77,201.24,201.31,8150.0,180.7271,180.9962,180.5208,180.5836,8150.0
2020-12-21 11:20:00,201.34,201.56,200.99,201.12,9545.0,180.6105,180.8078,180.2965,180.4131,9545.0
2020-12-21 11:30:00,201.12,201.51,201.01,201.47,9081.0,180.4131,180.763,180.3145,180.7271,9081.0
2020-12-21 11:40:00,201.47,201.69,201.37,201.68,6525.0,180.7271,180.9244,180.6374,180.9155,6525.0
2020-12-21 11:50:00,201.62,201.84,201.52,201.6,5880.0,180.8616,181.059,180.7719,180.8437,5880.0
2020-12-21 12:00:00,201.74,201.98,201.64,201.93,7563.0,180.9693,181.1846,180.8796,181.1397,7563.0
2020-12-21 12:10:00,201.95,202.25,201.93,202.03,6219.0,181.1577,181.4268,181.1397,181.2294,6219.0
2020-12-21 12:20:00,202.05,202.87,202.0,202.87,5274.0,181.2474,181.983,181.2025,181.983,5274.0
2020-12-21 12:30:00,202.88,202.96,202.75,202.84,6238.0,181.9919,182.0637,181.8753,181.956,6238.0
2020-12-21 12:40:00,202.92,203.31,202.87,203.31,6539.0,182.0278,182.3776,181.983,182.3776,6539.0
2020-12-21 12:50:00,203.31,203.6,203.19,203.51,3549.0,182.3776,182.6378,182.27,182.5571,3549.0
2020-12-21 13:00:00,203.46,203.86,203.45,203.86,16259.0,182.5122,182.871,182.5032,182.871,16259.0
2020-12-21 13:10:00,203.79,203.96,203.74,203.84,4783.0,182.8082,182.9607,182.7634,182.8531,4783.0
2020-12-21 13:20:00,203.8,203.87,203.59,203.75,11349.0,182.8172,182.88,182.6288,182.7723,11349.0
2020-12-21 13:30:00,203.76,204.14,203.71,203.98,5249.0,182.7813,183.1222,182.7365,182.9787,5249.0
2020-12-21 13:40:00,204.03,204.34,203.83,204.06,7910.0,183.0235,183.3016,182.8441,183.0504,7910.0
2020-12-21 13:50:00,204.13,204.18,203.89,204.01,5660.0,183.1132,183.1581,182.8979,183.0056,5660.0
2020-12-21 14:00:00,204.01,204.01,203.81,203.9,11779.0,183.0056,183.0056,182.8262,182.9069,11779.0
2020-12-21 14:10:00,203.84,204.24,203.83,204.19,7481.0,182.8531,183.2119,182.8441,183.167,7481.0
2020-12-21 14:20:00,204.14,204.45,204.09,204.39,9436.0,183.1222,183.4003,183.0773,183.3465,9436.0
2020-12-21 14:30:00,204.3,204.59,204.21,204.29,12795.0,183.2657,183.5259,183.185,183.2568,12795.0
2020-12-21 14:40:00,204.25,204.3,204.06,204.06,8955.0,183.2209,183.2657,183.0504,183.0504,8955.0
2020-12-21 14:50:00,204.08,204.22,203.85,203.87,8252.0,183.0684,183.194,182.8621,182.88,8252.0
2020-12-21 15:00:00,203.91,204.05,203.69,203.8,9186.0,182.9159,183.0415,182.7185,182.8172,9186.0
2020-12-21 15:10:00,203.74,203.97,203.64,203.87,13994.0,182.7634,182.9697,182.6737,182.88,13994.0
2020-12-21 15:20:00,203.87,203.87,203.64,203.8,13283.0,182.88,182.88,182.6737,182.8172,13283.0
2020-12-21 15:30:00,203.77,203.81,203.07,203.44,17239.0,182.7903,182.8262,182.1624,182.4943,17239.0
2020-12-21 15:40:00,203.55,203.59,203.06,203.07,20654.0,182.5929,182.6288,182.1534,182.1624,20654.0
2020-12-21 15:50:00,203.04,203.93,202.86,203.8,68004.0,182.1354,182.9338,181.974,182.8172,68004.0
2020-12-22 09:30:00,203.06,203.79,202.33,202.33,18358.0,182.1534,182.8082,181.4985,181.4985,18358.0
2020-12-22 09:40:00,202.31,202.92,202.02,202.57,8186.0,181.4806,182.0278,181.2205,181.7138,8186.0
2020-12-22 09:50:00,202.4,202.41,201.39,201.84,8020.0,181.5613,181.5703,180.6553,181.059,8020.0
2020-12-22 10:00:00,201.92,202.2,201.5,202.11,11620.0,181.1308,181.3819,180.754,181.3012,11620.0
2020-12-22 10:10:00,202.11,202.62,202.04,202.62,6777.0,181.3012,181.7587,181.2384,181.7587,6777.0
2020-12-22 10:20:00,202.73,202.95,202.52,202.95,8110.0,181.8574,182.0547,181.669,182.0547,8110.0
2020-12-22 10:30:00,203.0,203.08,202.56,202.67,7800.0,182.0996,182.1713,181.7049,181.8035,7800.0
2020-12-22 10:40:00,202.69,202.85,202.41,202.41,12156.0,181.8215,181.965,181.5703,181.5703,12156.0
2020-12-22 10:50:00,202.43,202.67,202.38,202.61,8346.0,181.5883,181.8035,181.5434,181.7497,8346.0
2020-12-22 11:00:00,202.63,203.31,202.63,203.3,7061.0,181.7677,182.3776,181.7677,182.3687,7061.0
2020-12-22 11:10:00,203.38,203.38,202.99,203.05,6697.0,182.4404,182.4404,182.0906,182.1444,6697.0
2020-12-22 11:20:00,203.01,203.01,202.67,202.77,16490.0,182.1085,182.1085,181.8035,181.8932,16490.0
2020-12-22 11:30:00,202.81,202.84,202.34,202.34,8120.0,181.9291,181.956,181.5075,181.5075,8120.0
2020-12-22 11:40:00,202.39,202.4,201.93,202.09,8120.0,181.5524,181.5613,181.1397,181.2833,8120.0
2020-12-22 11:50:00,202.01,202.15,201.74,202.08,8010.0,181.2115,181.3371,180.9693,181.2743,8010.0
2020-12-22 12:00:00,202.05,202.36,202.05,202.23,5998.0,181.2474,181.5255,181.2474,181.4088,5998.0
2020-12-22 12:10:00,202.24,202.79,202.24,202.72,10370.0,181.4178,181.9112,181.4178,181.8484,10370.0
2020-12-22 12:20:00,202.72,202.91,202.62,202.62,4400.0,181.8484,182.0188,181.7587,181.7587,4400.0
2020-12-22 12:30:00,202.62,202.89,202.62,202.88,7684.0,181.7587,182.0009,181.7587,181.9919,7684.0
2020-12-22 12:40:00,202.85,203.12,202.85,203.11,5716.0,181.965,182.2072,181.965,182.1982,5716.0
2020-12-22 12:50:00,203.07,203.26,202.79,202.8,7940.0,182.1624,182.3328,181.9112,181.9202,7940.0
2020-12-22 13:00:00,202.85,203.15,202.77,203.15,6513.0,181.965,182.2341,181.8932,182.2341,6513.0
2020-12-22 13:10:00,203.18,203.58,203.18,203.56,9015.0,182.261,182.6199,182.261,182.6019,9015.0
2020-12-22 13:20:00,203.5,203.53,203.17,203.22,5600.0,182.5481,182.575,182.2521,182.2969,5600.0
2020-12-22 13:30:00,203.16,203.32,203.15,203.25,7378.0,182.2431,182.3866,182.2341,182.3238,7378.0
2020-12-22 13:40:00,203.2,203.46,203.01,203.38,8076.0,182.279,182.5122,182.1085,182.4404,8076.0
2020-12-22 13:50:00,203.44,203.57,203.37,203.49,3116.0,182.4943,182.6109,182.4315,182.5391,3116.0
2020-12-22 14:00:00,203.51,203.57,203.2,203.2,10108.0,182.5571,182.6109,182.279,182.279,10108.0
2020-12-22 14:10:00,203.3,203.67,203.27,203.67,10054.0,182.3687,182.7006,182.3418,182.7006,10054.0
2020-12-22 14:20:00,203.69,203.82,203.57,203.82,12264.0,182.7185,182.8351,182.6109,182.8351,12264.0
2020-12-22 14:30:00,203.8,203.8,203.21,203.24,9355.0,182.8172,182.8172,182.2879,182.3149,9355.0
2020-12-22 14:40:00,203.18,203.52,203.16,203.46,8768.0,182.261,182.566,182.2431,182.5122,8768.0
2020-12-22 14:50:00,203.54,203.55,203.35,203.53,7177.0,182.584,182.5929,182.4135,182.575,7177.0
2020-12-22 15:00:00,203.55,203.63,203.24,203.24,5769.0,182.5929,182.6647,182.3149,182.3149,5769.0
2020-12-22 15:10:00,203.17,203.22,202.85,202.85,12514.0,182.2521,182.2969,181.965,181.965,12514.0
2020-12-22 15:20:00,202.83,203.07,202.8,202.94,6996.0,181.9471,182.1624,181.9202,182.0457,6996.0
2020-12-22 15:30:00,202.92,203.08,202.81,202.84,9838.0,182.0278,182.1713,181.9291,181.956,9838.0
2020-12-22 15:40:00,202.84,202.84,202.45,202.56,14779.0,181.956,181.956,181.6062,181.7049,14779.0
2020-12-22 15:50:00,201.82,202.55,201.82,202.4,63635.0,181.0411,181.6959,181.0411,181.5613,63635.0
2020-12-23 09:30:00,203.65,204.1,202.96,204.0,35618.0,182.6826,183.0863,182.0637,182.9966,35618.0
2020-12-23 09:40:00,204.0,204.22,203.69,203.73,4652.0,182.9966,183.194,182.7185,182.7544,4652.0
2020-12-23 09:50:00,203.81,203.95,203.43,203.78,4140.0,182.8262,182.9518,182.4853,182.7993,4140.0
2020-12-23 10:00:00,203.89,203.89,203.25,203.29,5225.0,182.8979,182.8979,182.3238,182.3597,5225.0
2020-12-23 10:10:00,203.0,203.01,202.54,202.77,4241.0,182.0996,182.1085,181.6869,181.8932,4241.0
2020-12-23 10:20:00,202.59,202.69,202.53,202.62,2949.0,181.7318,181.8215,181.678,181.7587,2949.0
2020-12-23 10:30:00,202.81,203.04,202.8,203.02,3784.0,181.9291,182.1354,181.9202,182.1175,3784.0
2020-12-23 10:40:00,202.96,203.16,202.83,203.16,3948.0,182.0637,182.2431,181.9471,182.2431,3948.0
2020-12-23 10:50:00,203.15,203.28,203.02,203.19,8076.0,182.2341,182.3507,182.1175,182.27,8076.0
2020-12-23 11:00:00,203.07,203.29,203.0,203.29,4586.0,182.1624,182.3597,182.0996,182.3597,4586.0
2020-12-23 11:10:00,203.33,203.55,203.29,203.48,4214.0,182.3956,182.5929,182.3597,182.5301,4214.0
2020-12-23 11:20:00,203.53,203.6,203.28,203.4,5309.0,182.575,182.6378,182.3507,182.4584,5309.0
2020-12-23 11:30:00,203.36,203.36,202.9,203.02,5541.0,182.4225,182.4225,182.0099,182.1175,5541.0
2020-12-23 11:40:00,203.01,203.14,202.88,203.06,9252.0,182.1085,182.2252,181.9919,182.1534,9252.0
2020-12-23 11:50:00,203.06,203.24,203.05,203.21,5338.0,182.1534,182.3149,182.1444,182.2879,5338.0
2020-12-23 12:00:00,203.24,203.31,203.11,203.11,4039.0,182.3149,182.3776,182.1982,182.1982,4039.0
2020-12-23 12:10:00,203.1,203.56,202.93,203.46,26721.0,182.1893,182.6019,182.0368,182.5122,26721.0
2020-12-23 12:20:00,203.32,203.45,203.25,203.45,3549.0,182.3866,182.5032,182.3238,182.5032,3549.0
2020-12-23 12:30:00,203.44,203.58,203.42,203.58,3303.0,182.4943,182.6199,182.4763,182.6199,3303.0
2020-12-23 12:40:00,203.42,203.54,203.34,203.39,4066.0,182.4763,182.584,182.4046,182.4494,4066.0
2020-12-23 12:50:00,203.37,203.46,203.16,203.33,12414.0,182.4315,182.5122,182.2431,182.3956,12414.0
2020-12-23 13:00:00,203.32,203.56,203.23,203.25,2848.0,182.3866,182.6019,182.3059,182.3238,2848.0
2020-12-23 13:10:00,203.29,203.48,203.25,203.25,4594.0,182.3597,182.5301,182.3238,182.3238,4594.0
2020-12-23 13:20:00,203.3,203.37,203.22,203.31,4299.0,182.3687,182.4315,182.2969,182.3776,4299.0
2020-12-23 13:30:00,203.27,203.31,203.1,203.13,7366.0,182.3418,182.3776,182.1893,182.2162,7366.0
2020-12-23 13:40:00,203.08,203.15,202.88,203.07,7343.0,182.1713,182.2341,181.9919,182.1624,7343.0
2020-12-23 13:50:00,203.01,203.01,202.85,202.96,4985.0,182.1085,182.1085,181.965,182.0637,4985.0
2020-12-23 14:00:00,202.99,203.04,202.84,202.98,3300.0,182.0906,182.1354,181.956,182.0816,3300.0
2020-12-23 14:10:00,202.98,203.01,202.72,202.83,3817.0,182.0816,182.1085,181.8484,181.9471,3817.0
2020-12-23 14:20:00,202.84,202.89,202.47,202.56,3518.0,181.956,182.0009,181.6241,181.7049,3518.0
2020-12-23 14:30:00,202.57,203.02,202.55,203.0,6028.0,181.7138,182.1175,181.6959,182.0996,6028.0
2020-12-23 14:40:00,203.0,203.24,203.0,203.16,3863.0,182.0996,182.3149,182.0996,182.2431,3863.0
2020-12-23 14:50:00,203.08,203.13,203.01,203.08,3781.0,182.1713,182.2162,182.1085,182.1713,3781.0
2020-12-23 15:00:00,203.09,203.1,202.93,203.04,3097.0,182.1803,182.1893,182.0368,182.1354,3097.0
2020-12-23 15:10:00,202.93,203.18,202.93,203.07,3398.0,182.0368,182.261,182.0368,182.1624,3398.0
2020-12-23 15:20:00,203.02,203.21,202.95,203.12,3536.0,182.1175,182.2879,182.0547,182.2072,3536.0
2020-12-23 15:30:00,202.98,203.06,202.78,202.83,6726.0,182.0816,182.1534,181.9022,181.9471,6726.0
2020-12-23 15:40:00,202.86,203.02,202.73,202.73,11272.0,181.974,182.1175,181.8574,181.8574,11272.0
2020-12-23 15:50:00,202.67,202.67,201.89,201.93,40170.0,181.8035,181.8035,181.1038,181.1397,40170.0
2020-12-24 09:30:00,202.18,202.64,201.57,201.57,7809.0,181.364,181.7766,180.8168,180.8168,7809.0
2020-12-24 09:40:00,201.58,201.58,201.24,201.27,5069.0,180.8258,180.8258,180.5208,180.5477,5069.0
2020-12-24 09:50:00,201.21,202.09,201.07,201.85,5950.0,180.4939,181.2833,180.3683,181.068,5950.0
2020-12-24 10:00:00,201.93,202.27,201.68,201.7,9041.0,181.1397,181.4447,180.9155,180.9334,9041.0
2020-12-24 10:10:00,201.47,201.65,201.39,201.49,8527.0,180.7271,180.8886,180.6553,180.745,8527.0
2020-12-24 10:20:00,201.49,202.12,201.49,201.77,4178.0,180.745,181.3102,180.745,180.9962,4178.0
2020-12-24 10:30:00,201.77,202.25,201.66,201.97,10517.0,180.9962,181.4268,180.8975,181.1756,10517.0
2020-12-24 10:40:00,201.96,202.03,201.4,201.43,7236.0,181.1666,181.2294,180.6643,180.6912,7236.0
2020-12-24 10:50:00,201.44,201.99,201.44,201.95,5114.0,180.7002,181.1936,180.7002,181.1577,5114.0
2020-12-24 11:00:00,202.0,202.4,201.82,202.3,7035.0,181.2025,181.5613,181.0411,181.4716,7035.0
2020-12-24 11:10:00,202.34,202.6,202.17,202.17,6599.0,181.5075,181.7407,181.355,181.355,6599.0
2020-12-24 11:20:00,202.08,202.3,201.9,201.92,5519.0,181.2743,181.4716,181.1128,181.1308,5519.0
2020-12-24 11:30:00,201.91,201.96,201.7,201.84,5716.0,181.1218,181.1666,180.9334,181.059,5716.0
2020-12-24 11:40:00,201.75,201.76,201.33,201.41,4800.0,180.9783,180.9872,180.6015,180.6733,4800.0
2020-12-24 11:50:00,201.39,201.67,201.32,201.56,5896.0,180.6553,180.9065,180.5925,180.8078,5896.0
2020-12-24 12:00:00,201.6,201.69,201.34,201.66,4781.0,180.8437,180.9244,180.6105,180.8975,4781.0
2020-12-24 12:10:00,201.65,201.8,201.52,201.52,4602.0,180.8886,181.0231,180.7719,180.7719,4602.0
2020-12-24 12:20:00,201.48,201.71,201.27,201.71,9598.0,180.7361,180.9424,180.5477,180.9424,9598.0
2020-12-24 12:30:00,201.75,202.24,201.75,202.13,4518.0,180.9783,181.4178,180.9783,181.3191,4518.0
2020-12-24 12:40:00,202.11,202.57,202.09,202.53,7586.0,181.3012,181.7138,181.2833,181.678,7586.0
2020-12-24 12:50:00,202.67,202.97,202.33,202.65,37180.0,181.8035,182.0727,181.4985,181.7856,37180.0
2020-12-28 09:30:00,204.36,204.47,203.69,204.14,15853.0,183.3195,183.4182,182.7185,183.1222,15853.0
2020-12-28 09:40:00,203.87,204.42,203.87,204.26,4589.0,182.88,183.3734,182.88,183.2298,4589.0
2020-12-28 09:50:00,204.15,204.81,204.15,204.67,13148.0,183.1312,183.7232,183.1312,183.5976,13148.0
2020-12-28 10:00:00,204.66,204.81,204.04,204.25,7826.0,183.5887,183.7232,183.0325,183.2209,7826.0
2020-12-28 10:10:00,204.26,204.68,204.21,204.21,4591.0,183.2298,183.6066,183.185,183.185,4591.0
2020-12-28 10:20:00,204.33,205.3,204.22,205.28,12181.0,183.2926,184.1628,183.194,184.1448,12181.0
2020-12-28 10:30:00,205.22,205.3,204.81,204.97,7031.0,184.091,184.1628,183.7232,183.8667,7031.0
2020-12-28 10:40:00,204.96,204.97,204.29,204.39,8801.0,183.8578,183.8667,183.2568,183.3465,8801.0
2020-12-28 10:50:00,204.51,204.56,204.27,204.41,4007.0,183.4541,183.499,183.2388,183.3644,4007.0
2020-12-28 11:00:00,204.21,204.23,203.83,203.91,5535.0,183.185,183.2029,182.8441,182.9159,5535.0
2020-12-28 11:10:00,203.76,203.76,203.39,203.42,2796.0,182.7813,182.7813,182.4494,182.4763,2796.0
2020-12-28 11:20:00,203.46,203.52,203.24,203.25,2939.0,182.5122,182.566,182.3149,182.3238,2939.0
2020-12-28 11:30:00,203.21,203.21,202.81,202.98,5344.0,182.2879,182.2879,181.9291,182.0816,5344.0
2020-12-28 11:40:00,202.89,203.19,202.89,203.13,5499.0,182.0009,182.27,182.0009,182.2162,5499.0
2020-12-28 11:50:00,203.0,203.0,202.33,202.42,2972.0,182.0996,182.0996,181.4985,181.5793,2972.0
2020-12-28 12:00:00,202.45,202.74,202.44,202.54,13062.0,181.6062,181.8663,181.5972,181.6869,13062.0
2020-12-28 12:10:00,202.52,202.58,202.01,202.25,4441.0,181.669,181.7228,181.2115,181.4268,4441.0
2020-12-28 12:20:00,202.12,202.34,202.0,202.0,6527.0,181.3102,181.5075,181.2025,181.2025,6527.0
2020-12-28 12:30:00,201.87,202.3,201.86,202.3,2740.0,181.0859,181.4716,181.0769,181.4716,2740.0
2020-12-28 12:40:00,202.32,202.49,202.26,202.46,2247.0,181.4896,181.6421,181.4358,181.6152,2247.0
2020-12-28 12:50:00,202.4,202.52,202.24,202.26,2824.0,181.5613,181.669,181.4178,181.4358,2824.0
2020-12-28 13:00:00,202.27,202.44,202.25,202.25,2898.0,181.4447,181.5972,181.4268,181.4268,2898.0
2020-12-28 13:10:00,202.3,202.45,202.09,202.18,4948.0,181.4716,181.6062,181.2833,181.364,4948.0
2020-12-28 13:20:00,202.19,202.26,202.08,202.08,2494.0,181.373,181.4358,181.2743,181.2743,2494.0
2020-12-28 13:30:00,202.03,202.3,201.94,202.15,7770.0,181.2294,181.4716,181.1487,181.3371,7770.0
2020-12-28 13:40:00,202.23,202.4,202.16,202.25,4567.0,181.4088,181.5613,181.3461,181.4268,4567.0
2020-12-28 13:50:00,202.39,202.51,202.29,202.38,1488.0,181.5524,181.66,181.4627,181.5434,1488.0
2020-12-28 14:00:00,202.49,202.51,202.29,202.46,2574.0,181.6421,181.66,181.4627,181.6152,2574.0
2020-12-28 14:10:00,202.61,202.82,202.55,202.73,5527.0,181.7497,181.9381,181.6959,181.8574,5527.0
2020-12-28 14:20:00,202.69,202.82,202.62,202.63,3459.0,181.8215,181.9381,181.7587,181.7677,3459.0
2020-12-28 14:30:00,202.78,203.05,202.68,202.79,9875.0,181.9022,182.1444,181.8125,181.9112,9875.0
2020-12-28 14:40:00,202.98,203.38,202.98,203.33,2439.0,182.0816,182.4404,182.0816,182.3956,2439.0
2020-12-28 14:50:00,203.29,203.33,203.12,203.23,2986.0,182.3597,182.3956,182.2072,182.3059,2986.0
2020-12-28 15:00:00,203.14,203.23,202.9,202.9,3448.0,182.2252,182.3059,182.0099,182.0099,3448.0
2020-12-28 15:10:00,202.97,203.16,202.95,203.01,2970.0,182.0727,182.2431,182.0547,182.1085,2970.0
2020-12-28 15:20:00,203.06,203.13,202.84,202.84,3636.0,182.1534,182.2162,181.956,181.956,3636.0
2020-12-28 15:30:00,202.77,202.82,202.39,202.59,5962.0,181.8932,181.9381,181.5524,181.7318,5962.0
2020-12-28 15:40:00,202.66,202.93,202.62,202.62,12822.0,181.7946,182.0368,181.7587,181.7587,12822.0
2020-12-28 15:50:00,202.56,202.73,202.29,202.33,48763.0,181.7049,181.8574,181.4627,181.4985,48763.0
2020-12-29 09:30:00,203.57,203.65,202.45,202.49,7324.0,182.6109,182.6826,181.6062,181.6421,7324.0
2020-12-29 09:40:00,202.46,202.46,201.5,202.11,8309.0,181.6152,181.6152,180.754,181.3012,8309.0
2020-12-29 09:50:00,202.08,202.3,201.52,201.82,9646.0,181.2743,181.4716,180.7719,181.0411,9646.0
2020-12-29 10:00:00,201.87,202.38,201.51,201.72,10447.0,181.0859,181.5434,180.763,180.9514,10447.0
2020-12-29 10:10:00,201.81,202.02,201.58,201.73,12513.0,181.0321,181.2205,180.8258,180.9603,12513.0
2020-12-29 10:20:00,201.78,202.4,201.78,202.04,7833.0,181.0052,181.5613,181.0052,181.2384,7833.0
2020-12-29 10:30:00,202.03,202.14,201.75,201.88,9569.0,181.2294,181.3281,180.9783,181.0949,9569.0
2020-12-29 10:40:00,201.91,202.15,201.7,201.73,4984.0,181.1218,181.3371,180.9334,180.9603,4984.0
2020-12-29 10:50:00,201.77,201.91,201.56,201.57,4960.0,180.9962,181.1218,180.8078,180.8168,4960.0
2020-12-29 11:00:00,201.51,201.58,201.2,201.44,3826.0,180.763,180.8258,180.4849,180.7002,3826.0
2020-12-29 11:10:00,201.44,201.66,201.37,201.49,2506.0,180.7002,180.8975,180.6374,180.745,2506.0
2020-12-29 11:20:00,201.54,201.77,201.5,201.75,2711.0,180.7899,180.9962,180.754,180.9783,2711.0
2020-12-29 11:30:00,201.66,201.74,201.52,201.7,3023.0,180.8975,180.9693,180.7719,180.9334,3023.0
2020-12-29 11:40:00,201.59,201.75,201.28,201.28,5202.0,180.8347,180.9783,180.5567,180.5567,5202.0
2020-12-29 11:50:00,201.32,201.49,201.1,201.18,3325.0,180.5925,180.745,180.3952,180.4669,3325.0
2020-12-29 12:00:00,201.28,201.39,201.16,201.39,4455.0,180.5567,180.6553,180.449,180.6553,4455.0
2020-12-29 12:10:00,201.24,201.28,200.95,201.14,7630.0,180.5208,180.5567,180.2606,180.4311,7630.0
2020-12-29 12:20:00,200.91,200.97,200.67,200.85,3035.0,180.2247,180.2786,180.0095,180.1709,3035.0
2020-12-29 12:30:00,200.76,200.76,200.35,200.41,4471.0,180.0902,180.0902,179.7224,179.7762,4471.0
2020-12-29 12:40:00,200.4,200.81,200.05,200.06,3605.0,179.7673,180.135,179.4533,179.4623,3605.0
2020-12-29 12:50:00,200.0,200.0,199.55,199.68,10703.0,179.4084,179.4084,179.0048,179.1214,10703.0
2020-12-29 13:00:00,199.68,199.68,199.3,199.31,6247.0,179.1214,179.1214,178.7805,178.7895,6247.0
2020-12-29 13:10:00,199.25,199.38,199.11,199.24,5044.0,178.7357,178.8523,178.6101,178.7267,5044.0
2020-12-29 13:20:00,199.2,199.67,199.13,199.55,8751.0,178.6908,179.1124,178.628,179.0048,8751.0
2020-12-29 13:30:00,199.53,199.58,199.18,199.39,5593.0,178.9868,179.0317,178.6729,178.8612,5593.0
2020-12-29 13:40:00,199.39,199.53,199.29,199.53,4068.0,178.8612,178.9868,178.7715,178.9868,4068.0
2020-12-29 13:50:00,199.48,199.69,199.4,199.49,5228.0,178.942,179.1304,178.8702,178.9509,5228.0
2020-12-29 14:00:00,199.45,199.45,199.18,199.19,8595.0,178.9151,178.9151,178.6729,178.6818,8595.0
2020-12-29 14:10:00,199.18,199.21,198.82,198.96,8101.0,178.6729,178.6998,178.3499,178.4755,8101.0
2020-12-29 14:20:00,198.95,199.56,198.94,199.43,5242.0,178.4665,179.0137,178.4576,178.8971,5242.0
2020-12-29 14:30:00,199.39,199.62,199.39,199.61,6473.0,178.8612,179.0676,178.8612,179.0586,6473.0
2020-12-29 14:40:00,199.57,199.8,199.57,199.79,2654.0,179.0227,179.229,179.0227,179.2201,2654.0
2020-12-29 14:50:00,199.78,200.06,199.67,199.72,9512.0,179.2111,179.4623,179.1124,179.1573,9512.0
2020-12-29 15:00:00,199.71,200.09,199.71,199.91,4506.0,179.1483,179.4892,179.1483,179.3277,4506.0
2020-12-29 15:10:00,199.95,200.4,199.95,200.21,8191.0,179.3636,179.7673,179.3636,179.5968,8191.0
2020-12-29 15:20:00,200.17,200.73,200.13,200.67,12280.0,179.5609,180.0633,179.5251,180.0095,12280.0
2020-12-29 15:30:00,200.7,200.86,200.56,200.78,7876.0,180.0364,180.1799,179.9108,180.1081,7876.0
2020-12-29 15:40:00,200.83,200.99,200.76,200.9,13102.0,180.153,180.2965,180.0902,180.2158,13102.0
2020-12-29 15:50:00,200.92,201.08,200.3,200.56,34102.0,180.2337,180.3772,179.6776,179.9108,34102.0
2020-12-30 09:30:00,200.01,201.44,199.89,201.2,14913.0,180.4291,181.7191,180.3209,181.5026,14913.0
2020-12-30 09:40:00,201.5,202.04,201.35,201.92,4591.0,181.7732,182.2604,181.6379,182.1521,4591.0
2020-12-30 09:50:00,201.8,202.36,201.8,201.92,5117.0,182.0439,182.549,182.0439,182.1521,5117.0
2020-12-30 10:00:00,201.76,201.99,201.56,201.61,12542.0,182.0078,182.2153,181.8274,181.8725,12542.0
2020-12-30 10:10:00,201.5,201.81,201.3,201.78,5422.0,181.7732,182.0529,181.5928,182.0258,5422.0
2020-12-30 10:20:00,201.7,202.04,201.57,202.04,7502.0,181.9537,182.2604,181.8364,182.2604,7502.0
2020-12-30 10:30:00,201.92,202.14,201.66,201.85,10229.0,182.1521,182.3506,181.9176,182.089,10229.0
2020-12-30 10:40:00,201.71,201.84,201.6,201.6,5236.0,181.9627,182.08,181.8635,181.8635,5236.0
2020-12-30 10:50:00,201.54,201.66,201.33,201.55,3032.0,181.8093,181.9176,181.6199,181.8183,3032.0
2020-12-30 11:00:00,201.58,201.58,201.16,201.23,7636.0,181.8454,181.8454,181.4665,181.5297,7636.0
2020-12-30 11:10:00,201.31,201.38,200.84,200.84,2319.0,181.6018,181.665,181.1779,181.1779,2319.0
2020-12-30 11:20:00,200.92,201.13,200.71,200.71,5746.0,181.25,181.4395,181.0606,181.0606,5746.0
2020-12-30 11:30:00,200.75,200.82,200.5,200.82,6299.0,181.0967,181.1598,180.8711,181.1598,6299.0
2020-12-30 11:40:00,200.85,201.25,200.85,201.04,19080.0,181.1869,181.5477,181.1869,181.3583,19080.0
2020-12-30 11:50:00,201.08,201.13,200.92,200.97,12193.0,181.3944,181.4395,181.25,181.2951,12193.0
2020-12-30 12:00:00,200.88,201.07,200.58,200.76,27246.0,181.2139,181.3853,180.9433,181.1057,27246.0
2020-12-30 12:10:00,200.79,201.09,200.79,201.03,2689.0,181.1328,181.4034,181.1328,181.3493,2689.0
2020-12-30 12:20:00,201.1,201.27,200.96,201.27,2451.0,181.4124,181.5658,181.2861,181.5658,2451.0
2020-12-30 12:30:00,201.14,201.14,200.93,201.13,7604.0,181.4485,181.4485,181.259,181.4395,7604.0
2020-12-30 12:40:00,201.07,201.29,201.07,201.11,2946.0,181.3853,181.5838,181.3853,181.4214,2946.0
2020-12-30 12:50:00,201.13,201.29,200.94,201.25,20691.0,181.4395,181.5838,181.2681,181.5477,20691.0
2020-12-30 13:00:00,201.27,201.47,201.27,201.47,3390.0,181.5658,181.7462,181.5658,181.7462,3390.0
2020-12-30 13:10:00,201.52,201.58,201.42,201.44,2977.0,181.7913,181.8454,181.7011,181.7191,2977.0
2020-12-30 13:20:00,201.41,201.42,201.17,201.23,3134.0,181.6921,181.7011,181.4755,181.5297,3134.0
2020-12-30 13:30:00,201.24,201.25,201.06,201.06,1111.0,181.5387,181.5477,181.3763,181.3763,1111.0
2020-12-30 13:40:00,201.02,201.4,200.98,201.4,3803.0,181.3402,181.683,181.3042,181.683,3803.0
2020-12-30 13:50:00,201.33,201.36,201.04,201.04,2324.0,181.6199,181.6469,181.3583,181.3583,2324.0
2020-12-30 14:00:00,201.0,201.25,200.99,201.12,2507.0,181.3222,181.5477,181.3132,181.4304,2507.0
2020-12-30 14:10:00,201.18,201.18,200.96,201.06,5975.0,181.4846,181.4846,181.2861,181.3763,5975.0
2020-12-30 14:20:00,201.06,201.07,200.96,201.03,4291.0,181.3763,181.3853,181.2861,181.3493,4291.0
2020-12-30 14:30:00,201.03,201.13,200.91,200.98,3553.0,181.3493,181.4395,181.241,181.3042,3553.0
2020-12-30 14:40:00,201.02,201.32,201.02,201.31,3204.0,181.3402,181.6109,181.3402,181.6018,3204.0
2020-12-30 14:50:00,201.36,201.49,201.22,201.27,24086.0,181.6469,181.7642,181.5207,181.5658,24086.0
2020-12-30 15:00:00,201.34,201.46,201.17,201.45,5045.0,181.6289,181.7372,181.4755,181.7281,5045.0
2020-12-30 15:10:00,201.51,201.6,201.43,201.51,4171.0,181.7823,181.8635,181.7101,181.7823,4171.0
2020-12-30 15:20:00,201.5,201.79,201.47,201.79,4644.0,181.7732,182.0349,181.7462,182.0349,4644.0
2020-12-30 15:30:00,201.86,201.99,201.8,201.85,6158.0,182.098,182.2153,182.0439,182.089,6158.0
2020-12-30 15:40:00,201.95,202.17,201.85,202.12,16670.0,182.1792,182.3776,182.089,182.3325,16670.0
2020-12-30 15:50:00,202.15,202.72,201.94,202.17,88048.0,182.3596,182.8738,182.1702,182.3776,88048.0
2020-12-31 09:30:00,201.78,202.57,201.35,201.98,20358.0,182.0258,182.7385,181.6379,182.2063,20358.0
2020-12-31 09:40:00,201.97,202.03,201.57,201.89,4838.0,182.1972,182.2514,181.8364,182.1251,4838.0
2020-12-31 09:50:00,201.57,202.09,201.51,202.0,2457.0,181.8364,182.3055,181.7823,182.2243,2457.0
2020-12-31 10:00:00,201.85,202.07,201.81,201.82,1909.0,182.089,182.2874,182.0529,182.0619,1909.0
2020-12-31 10:10:00,201.67,201.83,201.63,201.82,1891.0,181.9266,182.0709,181.8905,182.0619,1891.0
2020-12-31 10:20:00,201.88,202.06,201.81,201.93,3072.0,182.116,182.2784,182.0529,182.1611,3072.0
2020-12-31 10:30:00,202.05,202.14,201.99,202.1,1748.0,182.2694,182.3506,182.2153,182.3145,1748.0
2020-12-31 10:40:00,201.84,202.06,201.69,201.69,2484.0,182.08,182.2784,181.9446,181.9446,2484.0
2020-12-31 10:50:00,201.55,201.64,201.19,201.28,4335.0,181.8183,181.8995,181.4936,181.5748,4335.0
2020-12-31 11:00:00,201.27,201.54,201.23,201.39,4961.0,181.5658,181.8093,181.5297,181.674,4961.0
2020-12-31 11:10:00,201.49,201.77,201.29,201.45,9870.0,181.7642,182.0168,181.5838,181.7281,9870.0
2020-12-31 11:20:00,201.34,201.56,201.21,201.52,3650.0,181.6289,181.8274,181.5116,181.7913,3650.0
2020-12-31 11:30:00,201.49,201.85,201.49,201.58,4631.0,181.7642,182.089,181.7642,181.8454,4631.0
2020-12-31 11:40:00,201.54,201.68,201.42,201.59,3629.0,181.8093,181.9356,181.7011,181.8544,3629.0
2020-12-31 11:50:00,201.69,201.77,201.47,201.69,4034.0,181.9446,182.0168,181.7462,181.9446,4034.0
2020-12-31 12:00:00,201.77,201.84,201.66,201.84,2956.0,182.0168,182.08,181.9176,182.08,2956.0
2020-12-31 12:10:00,201.86,201.89,201.78,201.79,3914.0,182.098,182.1251,182.0258,182.0349,3914.0
2020-12-31 12:20:00,201.8,202.17,201.8,202.17,4365.0,182.0439,182.3776,182.0439,182.3776,4365.0
2020-12-31 12:30:00,202.14,202.34,202.14,202.25,3233.0,182.3506,182.531,182.3506,182.4498,3233.0
2020-12-31 12:40:00,202.22,202.22,201.95,202.13,4807.0,182.4228,182.4228,182.1792,182.3416,4807.0
2020-12-31 12:50:00,202.14,202.43,202.14,202.42,6396.0,182.3506,182.6122,182.3506,182.6032,6396.0
2020-12-31 13:00:00,202.42,202.42,202.08,202.15,3613.0,182.6032,182.6032,182.2965,182.3596,3613.0
2020-12-31 13:10:00,202.17,202.24,202.08,202.12,3147.0,182.3776,182.4408,182.2965,182.3325,3147.0
2020-12-31 13:20:00,202.16,202.2,202.07,202.09,2854.0,182.3686,182.4047,182.2874,182.3055,2854.0
2020-12-31 13:30:00,202.13,202.16,201.89,201.97,2684.0,182.3416,182.3686,182.1251,182.1972,2684.0
2020-12-31 13:40:00,201.97,202.01,201.85,201.9,4316.0,182.1972,182.2333,182.089,182.1341,4316.0
2020-12-31 13:50:00,201.9,201.9,201.78,201.84,4586.0,182.1341,182.1341,182.0258,182.08,4586.0
2020-12-31 14:00:00,201.84,202.0,201.79,201.99,3970.0,182.08,182.2243,182.0349,182.2153,3970.0
2020-12-31 14:10:00,202.01,202.87,202.01,202.52,7541.0,182.2333,183.0091,182.2333,182.6934,7541.0
2020-12-31 14:20:00,202.52,202.55,202.32,202.42,4333.0,182.6934,182.7204,182.513,182.6032,4333.0
2020-12-31 14:30:00,202.42,202.81,202.37,202.67,4595.0,182.6032,182.955,182.5581,182.8287,4595.0
2020-12-31 14:40:00,202.75,202.84,202.7,202.83,1769.0,182.9009,182.9821,182.8558,182.973,1769.0
2020-12-31 14:50:00,202.83,202.85,202.63,202.63,4011.0,182.973,182.9911,182.7926,182.7926,4011.0
2020-12-31 15:00:00,202.7,202.99,202.63,202.95,7103.0,182.8558,183.1174,182.7926,183.0813,7103.0
2020-12-31 15:10:00,202.9,203.42,202.83,203.3,7630.0,183.0362,183.5053,182.973,183.397,7630.0
2020-12-31 15:20:00,203.25,203.43,203.05,203.22,4793.0,183.3519,183.5143,183.1715,183.3249,4793.0
2020-12-31 15:30:00,203.18,203.33,203.0,203.03,16905.0,183.2888,183.4241,183.1264,183.1535,16905.0
2020-12-31 15:40:00,203.05,203.71,202.95,203.66,13958.0,183.1715,183.7669,183.0813,183.7218,13958.0
2020-12-31 15:50:00,203.59,203.96,203.35,203.94,53412.0,183.6586,183.9924,183.4421,183.9744,53412.0
2021-01-04 09:30:00,209.37,209.37,206.23,207.86,73538.0,188.8728,188.8728,186.0402,187.5106,73538.0
2021-01-04 09:40:00,208.0,209.11,207.94,208.05,29305.0,187.6369,188.6382,187.5828,187.682,29305.0
2021-01-04 09:50:00,208.24,208.24,206.54,207.36,27588.0,187.8534,187.8534,186.3198,187.0596,27588.0
2021-01-04 10:00:00,207.58,207.94,206.47,207.38,30036.0,187.258,187.5828,186.2567,187.0776,30036.0
2021-01-04 10:10:00,207.2,207.67,207.13,207.37,20016.0,186.9152,187.3392,186.8521,187.0686,20016.0
2021-01-04 10:20:00,207.4,207.44,206.53,206.83,15802.0,187.0956,187.1317,186.3108,186.5814,15802.0
2021-01-04 10:30:00,206.77,206.85,205.67,205.81,7756.0,186.5273,186.5995,185.535,185.6613,7756.0
2021-01-04 10:40:00,205.83,206.25,205.49,205.57,11035.0,185.6793,186.0582,185.3726,185.4448,11035.0
2021-01-04 10:50:00,205.5,205.56,204.26,204.79,14150.0,185.3816,185.4358,184.263,184.7412,14150.0
2021-01-04 11:00:00,204.74,204.99,203.26,203.47,18603.0,184.696,184.9216,183.3609,183.5504,18603.0
2021-01-04 11:10:00,203.3,204.46,203.23,204.46,13189.0,183.397,184.4435,183.3339,184.4435,13189.0
2021-01-04 11:20:00,204.21,204.4,203.9,204.15,11877.0,184.2179,184.3893,183.9383,184.1638,11877.0
2021-01-04 11:30:00,203.99,204.21,203.53,203.53,12105.0,184.0195,184.2179,183.6045,183.6045,12105.0
2021-01-04 11:40:00,203.71,203.85,203.42,203.82,8761.0,183.7669,183.8932,183.5053,183.8661,8761.0
2021-01-04 11:50:00,203.78,204.02,202.23,202.63,12268.0,183.83,184.0465,182.4318,182.7926,12268.0
2021-01-04 12:00:00,202.73,203.3,202.61,202.86,8027.0,182.8828,183.397,182.7746,183.0001,8027.0
2021-01-04 12:10:00,202.87,202.99,202.2,202.93,7368.0,183.0091,183.1174,182.4047,183.0632,7368.0
2021-01-04 12:20:00,202.89,203.16,202.7,202.89,6595.0,183.0272,183.2707,182.8558,183.0272,6595.0
2021-01-04 12:30:00,202.83,202.83,202.03,202.15,6183.0,182.973,182.973,182.2514,182.3596,6183.0
2021-01-04 12:40:00,202.06,202.06,201.55,201.61,4931.0,182.2784,182.2784,181.8183,181.8725,4931.0
2021-01-04 12:50:00,201.54,201.82,201.5,201.82,8638.0,181.8093,182.0619,181.7732,182.0619,8638.0
2021-01-04 13:00:00,201.71,201.84,201.58,201.73,5823.0,181.9627,182.08,181.8454,181.9807,5823.0
2021-01-04 13:10:00,201.81,202.54,201.71,202.54,4978.0,182.0529,182.7114,181.9627,182.7114,4978.0
2021-01-04 13:20:00,202.53,203.25,202.42,203.02,9158.0,182.7024,183.3519,182.6032,183.1444,9158.0
2021-01-04 13:30:00,203.01,203.01,202.14,202.3,7612.0,183.1354,183.1354,182.3506,182.4949,7612.0
2021-01-04 13:40:00,202.34,202.91,202.23,202.77,11739.0,182.531,183.0452,182.4318,182.9189,11739.0
2021-01-04 13:50:00,202.92,203.13,202.88,203.01,8199.0,183.0542,183.2437,183.0181,183.1354,8199.0
2021-01-04 14:00:00,202.93,202.98,202.19,202.23,11534.0,183.0632,183.1084,182.3957,182.4318,11534.0
2021-01-04 14:10:00,202.15,202.36,201.84,202.21,24436.0,182.3596,182.549,182.08,182.4137,24436.0
2021-01-04 14:20:00,202.21,202.69,202.17,202.55,12615.0,182.4137,182.8467,182.3776,182.7204,12615.0
2021-01-04 14:30:00,202.49,202.49,201.71,202.11,21370.0,182.6663,182.6663,181.9627,182.3235,21370.0
2021-01-04 14:40:00,202.14,202.38,201.94,202.0,18543.0,182.3506,182.5671,182.1702,182.2243,18543.0
2021-01-04 14:50:00,202.03,202.96,201.88,202.77,20598.0,182.2514,183.0903,182.116,182.9189,20598.0
2021-01-04 15:00:00,202.78,202.95,202.01,202.62,12838.0,182.9279,183.0813,182.2333,182.7836,12838.0
2021-01-04 15:10:00,202.71,202.92,202.37,202.46,19216.0,182.8648,183.0542,182.5581,182.6393,19216.0
2021-01-04 15:20:00,202.41,202.89,202.4,202.61,24423.0,182.5942,183.0272,182.5851,182.7746,24423.0
2021-01-04 15:30:00,202.54,203.39,202.41,203.2,25087.0,182.7114,183.4782,182.5942,183.3068,25087.0
2021-01-04 15:40:00,203.24,203.6,202.99,203.58,24485.0,183.3429,183.6677,183.1174,183.6496,24485.0
2021-01-04 15:50:00,203.7,204.4,202.84,203.31,78522.0,183.7579,184.3893,182.9821,183.406,78522.0
2021-01-05 09:30:00,202.56,204.59,202.56,204.08,21446.0,182.7295,184.5607,182.7295,184.1007,21446.0
2021-01-05 09:40:00,204.35,204.54,203.92,204.28,14756.0,184.3442,184.5156,183.9563,184.2811,14756.0
2021-01-05 09:50:00,204.44,204.82,204.17,204.18,11520.0,184.4254,184.7682,184.1819,184.1909,11520.0
2021-01-05 10:00:00,204.4,205.82,204.4,204.78,22998.0,184.3893,185.6703,184.3893,184.7321,22998.0
2021-01-05 10:10:00,204.78,205.23,204.15,204.21,17301.0,184.7321,185.1381,184.1638,184.2179,17301.0
2021-01-05 10:20:00,204.18,204.69,204.16,204.28,9128.0,184.1909,184.6509,184.1728,184.2811,9128.0
2021-01-05 10:30:00,204.28,204.38,203.49,203.53,19786.0,184.2811,184.3713,183.5684,183.6045,19786.0
2021-01-05 10:40:00,203.58,203.62,202.91,203.49,18696.0,183.6496,183.6857,183.0452,183.5684,18696.0
2021-01-05 10:50:00,203.62,204.21,203.48,203.5,9304.0,183.6857,184.2179,183.5594,183.5774,9304.0
2021-01-05 11:00:00,203.44,203.93,203.36,203.45,15180.0,183.5233,183.9653,183.4511,183.5323,15180.0
2021-01-05 11:10:00,203.56,203.93,203.34,203.81,32071.0,183.6316,183.9653,183.4331,183.8571,32071.0
2021-01-05 11:20:00,203.81,204.46,203.81,204.44,9626.0,183.8571,184.4435,183.8571,184.4254,9626.0
2021-01-05 11:30:00,204.38,204.53,204.08,204.51,11348.0,184.3713,184.5066,184.1007,184.4886,11348.0
2021-01-05 11:40:00,204.46,204.7,204.38,204.45,4957.0,184.4435,184.66,184.3713,184.4344,4957.0
2021-01-05 11:50:00,204.49,204.89,204.49,204.53,5593.0,184.4705,184.8314,184.4705,184.5066,5593.0
2021-01-05 12:00:00,204.56,204.93,204.41,204.88,9588.0,184.5337,184.8674,184.3984,184.8223,9588.0
2021-01-05 12:10:00,204.77,205.0,204.51,204.65,6819.0,184.7231,184.9306,184.4886,184.6149,6819.0
2021-01-05 12:20:00,204.62,204.62,204.26,204.26,3612.0,184.5878,184.5878,184.263,184.263,3612.0
2021-01-05 12:30:00,204.23,204.27,203.9,204.27,4442.0,184.236,184.2721,183.9383,184.2721,4442.0
2021-01-05 12:40:00,204.29,204.29,203.78,203.92,9362.0,184.2901,184.2901,183.83,183.9563,9362.0
2021-01-05 12:50:00,203.96,204.35,203.93,204.31,6231.0,183.9924,184.3442,183.9653,184.3081,6231.0
2021-01-05 13:00:00,204.37,204.4,204.0,204.0,3730.0,184.3623,184.3893,184.0285,184.0285,3730.0
2021-01-05 13:10:00,204.06,204.16,203.69,203.9,4842.0,184.0826,184.1728,183.7488,183.9383,4842.0
2021-01-05 13:20:00,203.88,203.95,203.52,203.63,4545.0,183.9202,183.9834,183.5955,183.6947,4545.0
2021-01-05 13:30:00,203.59,203.68,203.13,203.14,3476.0,183.6586,183.7398,183.2437,183.2527,3476.0
2021-01-05 13:40:00,203.08,203.22,202.95,203.06,6806.0,183.1986,183.3249,183.0813,183.1805,6806.0
2021-01-05 13:50:00,203.0,203.22,202.9,203.17,3919.0,183.1264,183.3249,183.0362,183.2798,3919.0
2021-01-05 14:00:00,203.19,204.13,203.14,204.11,7679.0,183.2978,184.1458,183.2527,184.1277,7679.0
2021-01-05 14:10:00,204.14,204.28,203.88,203.89,7531.0,184.1548,184.2811,183.9202,183.9293,7531.0
2021-01-05 14:20:00,203.86,203.98,203.64,203.81,5978.0,183.9022,184.0105,183.7037,183.8571,5978.0
2021-01-05 14:30:00,203.96,204.07,203.44,203.51,5770.0,183.9924,184.0916,183.5233,183.5865,5770.0
2021-01-05 14:40:00,203.5,203.87,203.41,203.84,9165.0,183.5774,183.9112,183.4963,183.8842,9165.0
2021-01-05 14:50:00,203.8,203.8,203.4,203.5,8315.0,183.8481,183.8481,183.4872,183.5774,8315.0
2021-01-05 15:00:00,203.46,204.18,203.45,204.06,9657.0,183.5414,184.1909,183.5323,184.0826,9657.0
2021-01-05 15:10:00,204.03,204.11,203.6,203.63,11750.0,184.0556,184.1277,183.6677,183.6947,11750.0
2021-01-05 15:20:00,203.64,203.64,203.3,203.39,7055.0,183.7037,183.7037,183.397,183.4782,7055.0
2021-01-05 15:30:00,203.37,203.88,203.29,203.63,18993.0,183.4602,183.9202,183.388,183.6947,18993.0
2021-01-05 15:40:00,203.7,204.1,203.63,203.97,23198.0,183.7579,184.1187,183.6947,184.0014,23198.0
2021-01-05 15:50:00,204.01,204.27,203.43,203.89,85466.0,184.0375,184.2721,183.5143,183.9293,85466.0
2021-01-06 09:30:00,206.02,208.75,205.45,207.97,22870.0,185.8507,188.3135,185.3365,187.6098,22870.0
2021-01-06 09:40:00,207.62,208.68,207.61,207.67,15436.0,187.2941,188.2503,187.2851,187.3392,15436.0
2021-01-06 09:50:00,207.6,207.65,206.88,207.54,26850.0,187.2761,187.3212,186.6265,187.2219,26850.0
2021-01-06 10:00:00,207.58,208.29,207.1,207.4,11623.0,187.258,187.8985,186.825,187.0956,11623.0
2021-01-06 10:10:00,207.3,207.56,206.37,206.98,26011.0,187.0054,187.24,186.1665,186.7168,26011.0
2021-01-06 10:20:00,206.9,207.24,206.57,207.12,10842.0,186.6446,186.9513,186.3469,186.843,10842.0
2021-01-06 10:30:00,207.15,208.85,207.15,208.59,20510.0,186.8701,188.4037,186.8701,188.1691,20510.0
2021-01-06 10:40:00,208.64,209.61,208.56,209.47,11162.0,188.2142,189.0893,188.1421,188.963,11162.0
2021-01-06 10:50:00,209.48,209.57,208.97,209.28,10926.0,188.972,189.0532,188.5119,188.7916,10926.0
2021-01-06 11:00:00,209.13,209.77,209.13,209.6,12825.0,188.6563,189.2336,188.6563,189.0803,12825.0
2021-01-06 11:10:00,209.65,210.38,209.49,210.16,15506.0,189.1254,189.7839,188.981,189.5854,15506.0
2021-01-06 11:20:00,210.03,210.46,209.81,209.82,9660.0,189.4682,189.8561,189.2697,189.2787,9660.0
2021-01-06 11:30:00,209.95,210.37,209.37,209.37,9007.0,189.396,189.7749,188.8728,188.8728,9007.0
2021-01-06 11:40:00,209.58,210.06,209.39,209.99,6220.0,189.0622,189.4952,188.8908,189.4321,6220.0
2021-01-06 11:50:00,210.01,210.01,209.45,209.8,6625.0,189.4501,189.4501,188.9449,189.2607,6625.0
2021-01-06 12:00:00,209.86,210.28,209.75,209.75,7143.0,189.3148,189.6937,189.2156,189.2156,7143.0
2021-01-06 12:10:00,209.69,210.33,209.69,209.99,7668.0,189.1614,189.7388,189.1614,189.4321,7668.0
2021-01-06 12:20:00,209.98,210.34,209.94,210.14,8365.0,189.4231,189.7478,189.387,189.5674,8365.0
2021-01-06 12:30:00,210.23,210.83,210.15,210.67,7631.0,189.6486,190.1898,189.5764,190.0455,7631.0
2021-01-06 12:40:00,210.74,211.11,210.55,210.95,8402.0,190.1087,190.4424,189.9373,190.2981,8402.0
2021-01-06 12:50:00,211.0,211.49,210.92,211.4,8053.0,190.3432,190.7852,190.271,190.704,8053.0
2021-01-06 13:00:00,211.62,211.79,211.4,211.66,7615.0,190.9025,191.0559,190.704,190.9386,7615.0
2021-01-06 13:10:00,211.57,211.9,211.21,211.75,9734.0,190.8574,191.1551,190.5326,191.0198,9734.0
2021-01-06 13:20:00,211.74,211.74,211.19,211.29,11825.0,191.0108,191.0108,190.5146,190.6048,11825.0
2021-01-06 13:30:00,211.17,211.52,211.09,211.13,17128.0,190.4966,190.8123,190.4244,190.4605,17128.0
2021-01-06 13:40:00,211.25,211.72,211.06,211.06,15440.0,190.5687,190.9927,190.3973,190.3973,15440.0
2021-01-06 13:50:00,211.12,211.13,210.34,210.45,8888.0,190.4514,190.4605,189.7478,189.847,8888.0
2021-01-06 14:00:00,210.46,210.99,210.46,210.83,20675.0,189.8561,190.3342,189.8561,190.1898,20675.0
2021-01-06 14:10:00,210.78,210.89,209.74,209.86,10240.0,190.1447,190.244,189.2066,189.3148,10240.0
2021-01-06 14:20:00,209.87,210.11,208.75,208.9,19033.0,189.3238,189.5403,188.3135,188.4488,19033.0
2021-01-06 14:30:00,208.89,209.74,208.72,209.02,15905.0,188.4398,189.2066,188.2864,188.557,15905.0
2021-01-06 14:40:00,208.93,209.57,208.29,208.32,16905.0,188.4758,189.0532,187.8985,187.9256,16905.0
2021-01-06 14:50:00,208.22,209.29,208.0,209.24,15174.0,187.8354,188.8006,187.6369,188.7555,15174.0
2021-01-06 15:00:00,209.19,209.24,208.38,208.96,8316.0,188.7104,188.7555,187.9797,188.5029,8316.0
2021-01-06 15:10:00,209.01,210.03,208.99,209.42,14031.0,188.548,189.4682,188.53,188.9179,14031.0
2021-01-06 15:20:00,209.59,209.7,208.62,209.44,10737.0,189.0712,189.1705,188.1962,188.9359,10737.0
2021-01-06 15:30:00,209.52,209.59,208.89,208.99,17162.0,189.0081,189.0712,188.4398,188.53,17162.0
2021-01-06 15:40:00,208.98,209.62,208.75,209.3,25471.0,188.521,189.0983,188.3135,188.8096,25471.0
2021-01-06 15:50:00,209.26,209.35,208.6,209.15,69254.0,188.7735,188.8547,188.1782,188.6743,69254.0
2021-01-07 09:30:00,209.66,210.27,208.59,208.59,28249.0,189.1344,189.6847,188.1691,188.1691,28249.0
2021-01-07 09:40:00,208.6,208.75,207.41,208.09,14318.0,188.1782,188.3135,187.1047,187.7181,14318.0
2021-01-07 09:50:00,207.92,207.98,207.0,207.56,11603.0,187.5647,187.6189,186.7348,187.24,11603.0
2021-01-07 10:00:00,207.58,208.11,207.36,207.61,17469.0,187.258,187.7361,187.0596,187.2851,17469.0
2021-01-07 10:10:00,207.7,208.31,207.12,208.18,17903.0,187.3663,187.9165,186.843,187.7993,17903.0
2021-01-07 10:20:00,208.3,208.57,208.09,208.2,18686.0,187.9075,188.1511,187.7181,187.8173,18686.0
2021-01-07 10:30:00,208.3,208.66,208.19,208.59,12277.0,187.9075,188.2323,187.8083,188.1691,12277.0
2021-01-07 10:40:00,208.58,208.95,208.52,208.73,9433.0,188.1601,188.4939,188.106,188.2954,9433.0
2021-01-07 10:50:00,208.68,209.0,208.2,208.99,12713.0,188.2503,188.539,187.8173,188.53,12713.0
2021-01-07 11:00:00,209.13,209.57,208.56,208.74,7847.0,188.6563,189.0532,188.1421,188.3044,7847.0
2021-01-07 11:10:00,208.73,208.98,208.46,208.98,5241.0,188.2954,188.521,188.0519,188.521,5241.0
2021-01-07 11:20:00,208.98,209.3,208.55,208.61,6846.0,188.521,188.8096,188.1331,188.1872,6846.0
2021-01-07 11:30:00,208.61,209.01,208.52,208.8,7408.0,188.1872,188.548,188.106,188.3586,7408.0
2021-01-07 11:40:00,208.75,208.88,208.71,208.72,6846.0,188.3135,188.4307,188.2774,188.2864,6846.0
2021-01-07 11:50:00,208.72,209.0,208.66,209.0,5086.0,188.2864,188.539,188.2323,188.539,5086.0
2021-01-07 12:00:00,209.04,209.22,208.73,209.14,14431.0,188.5751,188.7375,188.2954,188.6653,14431.0
2021-01-07 12:10:00,208.99,209.0,208.69,208.78,5345.0,188.53,188.539,188.2593,188.3405,5345.0
2021-01-07 12:20:00,208.72,208.85,208.64,208.65,4020.0,188.2864,188.4037,188.2142,188.2233,4020.0
2021-01-07 12:30:00,208.75,208.89,208.75,208.85,5331.0,188.3135,188.4398,188.3135,188.4037,5331.0
2021-01-07 12:40:00,208.86,208.86,207.82,208.26,14768.0,188.4127,188.4127,187.4745,187.8714,14768.0
2021-01-07 12:50:00,208.22,208.53,208.04,208.47,10678.0,187.8354,188.115,187.673,188.0609,10678.0
2021-01-07 13:00:00,208.55,208.56,207.95,208.03,5230.0,188.1331,188.1421,187.5918,187.664,5230.0
2021-01-07 13:10:00,208.11,208.38,208.03,208.08,6756.0,187.7361,187.9797,187.664,187.7091,6756.0
2021-01-07 13:20:00,208.1,208.17,207.93,208.03,4256.0,187.7271,187.7903,187.5737,187.664,4256.0
2021-01-07 13:30:00,208.05,208.1,207.84,207.95,5352.0,187.682,187.7271,187.4926,187.5918,5352.0
2021-01-07 13:40:00,207.94,208.39,207.93,208.34,6535.0,187.5828,187.9887,187.5737,187.9436,6535.0
2021-01-07 13:50:00,208.38,208.45,208.1,208.33,6472.0,187.9797,188.0428,187.7271,187.9346,6472.0
2021-01-07 14:00:00,208.39,208.54,208.3,208.41,5257.0,187.9887,188.124,187.9075,188.0068,5257.0
2021-01-07 14:10:00,208.46,208.49,208.18,208.25,5927.0,188.0519,188.0789,187.7993,187.8624,5927.0
2021-01-07 14:20:00,208.2,208.21,207.91,207.92,7664.0,187.8173,187.8263,187.5557,187.5647,7664.0
2021-01-07 14:30:00,207.93,208.31,207.9,208.24,11508.0,187.5737,187.9165,187.5467,187.8534,11508.0
2021-01-07 14:40:00,208.22,208.22,208.01,208.16,4537.0,187.8354,187.8354,187.6459,187.7812,4537.0
2021-01-07 14:50:00,208.14,208.69,208.04,208.69,8974.0,187.7632,188.2593,187.673,188.2593,8974.0
2021-01-07 15:00:00,208.71,209.11,208.7,208.82,8699.0,188.2774,188.6382,188.2684,188.3766,8699.0
2021-01-07 15:10:00,208.84,209.08,208.58,209.08,5301.0,188.3947,188.6112,188.1601,188.6112,5301.0
2021-01-07 15:20:00,209.01,209.21,208.69,208.71,9221.0,188.548,188.7284,188.2593,188.2774,9221.0
2021-01-07 15:30:00,208.78,209.17,208.59,209.11,11637.0,188.3405,188.6924,188.1691,188.6382,11637.0
2021-01-07 15:40:00,209.13,209.4,208.97,209.3,18734.0,188.6563,188.8998,188.5119,188.8096,18734.0
2021-01-07 15:50:00,209.35,209.73,209.09,209.32,62866.0,188.8547,189.1975,188.6202,188.8277,62866.0
2021-01-08 09:30:00,210.06,210.2,209.3,210.06,24600.0,189.4952,189.6215,188.8096,189.4952,24600.0
2021-01-08 09:40:00,209.8,209.8,208.68,209.28,6498.0,189.2607,189.2607,188.2503,188.7916,6498.0
2021-01-08 09:50:00,209.34,209.4,209.08,209.27,5109.0,188.8457,188.8998,188.6112,188.7826,5109.0
2021-01-08 10:00:00,209.22,209.31,208.61,208.76,7571.0,188.7375,188.8186,188.1872,188.3225,7571.0
2021-01-08 10:10:00,208.6,208.85,208.24,208.76,5197.0,188.1782,188.4037,187.8534,188.3225,5197.0
2021-01-08 10:20:00,208.76,208.81,208.23,208.49,11275.0,188.3225,188.3676,187.8444,188.0789,11275.0
2021-01-08 10:30:00,208.55,208.69,208.5,208.66,2602.0,188.1331,188.2593,188.0879,188.2323,2602.0
2021-01-08 10:40:00,208.58,209.14,208.58,209.11,3694.0,188.1601,188.6653,188.1601,188.6382,3694.0
2021-01-08 10:50:00,209.14,209.18,208.73,208.77,3598.0,188.6653,188.7014,188.2954,188.3315,3598.0
2021-01-08 11:00:00,208.81,209.06,208.62,208.65,6748.0,188.3676,188.5931,188.1962,188.2233,6748.0
2021-01-08 11:10:00,208.5,208.57,208.26,208.48,4243.0,188.0879,188.1511,187.8714,188.0699,4243.0
2021-01-08 11:20:00,208.44,208.66,208.35,208.5,6569.0,188.0338,188.2323,187.9526,188.0879,6569.0
2021-01-08 11:30:00,208.51,208.87,208.37,208.55,11980.0,188.097,188.4217,187.9707,188.1331,11980.0
2021-01-08 11:40:00,208.67,208.67,208.26,208.41,1900.0,188.2413,188.2413,187.8714,188.0068,1900.0
2021-01-08 11:50:00,208.34,208.36,208.09,208.3,3471.0,187.9436,187.9617,187.7181,187.9075,3471.0
2021-01-08 12:00:00,208.21,208.35,207.85,208.14,4354.0,187.8263,187.9526,187.5016,187.7632,4354.0
2021-01-08 12:10:00,208.13,208.54,208.08,208.48,3283.0,187.7542,188.124,187.7091,188.0699,3283.0
2021-01-08 12:20:00,208.53,208.53,208.08,208.17,2715.0,188.115,188.115,187.7091,187.7903,2715.0
2021-01-08 12:30:00,208.05,208.05,207.52,207.61,3906.0,187.682,187.682,187.2039,187.2851,3906.0
2021-01-08 12:40:00,207.48,207.56,207.3,207.3,2514.0,187.1678,187.24,187.0054,187.0054,2514.0
2021-01-08 12:50:00,207.27,207.73,207.27,207.59,2157.0,186.9784,187.3933,186.9784,187.267,2157.0
2021-01-08 13:00:00,207.42,207.46,207.27,207.36,3852.0,187.1137,187.1498,186.9784,187.0596,3852.0
2021-01-08 13:10:00,207.51,207.52,206.82,206.82,3049.0,187.1949,187.2039,186.5724,186.5724,3049.0
2021-01-08 13:20:00,206.72,206.82,206.27,206.74,4727.0,186.4822,186.5724,186.0763,186.5002,4727.0
2021-01-08 13:30:00,206.8,206.8,206.16,206.27,6089.0,186.5544,186.5544,185.977,186.0763,6089.0
2021-01-08 13:40:00,206.28,206.29,205.72,205.97,4028.0,186.0853,186.0943,185.5801,185.8056,4028.0
2021-01-08 13:50:00,205.88,205.99,205.33,205.48,9033.0,185.7244,185.8237,185.2283,185.3636,9033.0
2021-01-08 14:00:00,205.53,206.48,205.5,206.48,7243.0,185.4087,186.2657,185.3816,186.2657,7243.0
2021-01-08 14:10:00,206.52,206.91,206.52,206.76,3863.0,186.3018,186.6536,186.3018,186.5183,3863.0
2021-01-08 14:20:00,206.83,207.12,206.67,207.12,8380.0,186.5814,186.843,186.4371,186.843,8380.0
2021-01-08 14:30:00,207.11,207.18,206.8,206.81,5274.0,186.834,186.8972,186.5544,186.5634,5274.0
2021-01-08 14:40:00,206.8,206.95,206.43,206.91,6906.0,186.5544,186.6897,186.2206,186.6536,6906.0
2021-01-08 14:50:00,207.04,207.52,207.04,207.16,10897.0,186.7709,187.2039,186.7709,186.8791,10897.0
2021-01-08 15:00:00,207.26,208.02,207.24,207.9,8175.0,186.9693,187.6549,186.9513,187.5467,8175.0
2021-01-08 15:10:00,207.77,208.01,207.61,207.81,6341.0,187.4294,187.6459,187.2851,187.4655,6341.0
2021-01-08 15:20:00,207.81,207.91,207.59,207.91,9116.0,187.4655,187.5557,187.267,187.5557,9116.0
2021-01-08 15:30:00,207.88,208.52,207.85,208.5,11736.0,187.5286,188.106,187.5016,188.0879,11736.0
2021-01-08 15:40:00,208.48,208.89,208.28,208.83,20337.0,188.0699,188.4398,187.8895,188.3856,20337.0
2021-01-08 15:50:00,208.83,209.18,208.58,208.91,93045.0,188.3856,188.7014,188.1601,188.4578,93045.0
2021-01-11 09:30:00,207.1,208.75,206.41,208.47,18786.0,186.825,188.3135,186.2026,188.0609,18786.0
2021-01-11 09:40:00,208.52,208.8,207.92,208.04,9342.0,188.106,188.3586,187.5647,187.673,9342.0
2021-01-11 09:50:00,207.84,208.9,207.83,208.38,4588.0,187.4926,188.4488,187.4835,187.9797,4588.0
2021-01-11 10:00:00,208.19,208.71,208.19,208.6,9632.0,187.8083,188.2774,187.8083,188.1782,9632.0
2021-01-11 10:10:00,208.51,208.64,207.66,207.66,18953.0,188.097,188.2142,187.3302,187.3302,18953.0
2021-01-11 10:20:00,207.83,208.8,207.74,208.7,9517.0,187.4835,188.3586,187.4023,188.2684,9517.0
2021-01-11 10:30:00,208.75,209.14,208.66,209.0,4842.0,188.3135,188.6653,188.2323,188.539,4842.0
2021-01-11 10:40:00,208.9,209.02,208.75,208.79,4091.0,188.4488,188.557,188.3135,188.3496,4091.0
2021-01-11 10:50:00,208.66,209.04,208.48,209.04,7085.0,188.2323,188.5751,188.0699,188.5751,7085.0
2021-01-11 11:00:00,209.13,209.14,208.74,208.88,7668.0,188.6563,188.6653,188.3044,188.4307,7668.0
2021-01-11 11:10:00,208.79,209.14,208.26,209.03,8443.0,188.3496,188.6653,187.8714,188.5661,8443.0
2021-01-11 11:20:00,209.1,209.39,209.05,209.39,3081.0,188.6292,188.8908,188.5841,188.8908,3081.0
2021-01-11 11:30:00,209.27,209.3,208.99,209.06,2082.0,188.7826,188.8096,188.53,188.5931,2082.0
2021-01-11 11:40:00,209.03,209.13,208.74,209.12,7911.0,188.5661,188.6563,188.3044,188.6472,7911.0
2021-01-11 11:50:00,209.12,209.13,208.88,208.93,4731.0,188.6472,188.6563,188.4307,188.4758,4731.0
2021-01-11 12:00:00,208.94,209.13,208.79,209.1,8143.0,188.4849,188.6563,188.3496,188.6292,8143.0
2021-01-11 12:10:00,209.08,209.34,208.9,208.99,6832.0,188.6112,188.8457,188.4488,188.53,6832.0
2021-01-11 12:20:00,208.93,209.16,208.71,209.1,7227.0,188.4758,188.6833,188.2774,188.6292,7227.0
2021-01-11 12:30:00,209.15,209.45,209.15,209.41,4632.0,188.6743,188.9449,188.6743,188.9089,4632.0
2021-01-11 12:40:00,209.48,209.67,209.46,209.67,3227.0,188.972,189.1434,188.954,189.1434,3227.0
2021-01-11 12:50:00,209.86,210.04,209.66,209.77,4531.0,189.3148,189.4772,189.1344,189.2336,4531.0
2021-01-11 13:00:00,209.85,209.95,209.55,209.61,5580.0,189.3058,189.396,189.0352,189.0893,5580.0
2021-01-11 13:10:00,209.66,209.85,209.64,209.8,4368.0,189.1344,189.3058,189.1163,189.2607,4368.0
2021-01-11 13:20:00,209.78,209.78,209.2,209.39,7537.0,189.2426,189.2426,188.7194,188.8908,7537.0
2021-01-11 13:30:00,209.37,209.54,209.3,209.3,3796.0,188.8728,189.0261,188.8096,188.8096,3796.0
2021-01-11 13:40:00,209.28,209.28,208.94,208.99,8296.0,188.7916,188.7916,188.4849,188.53,8296.0
2021-01-11 13:50:00,208.99,209.45,208.98,209.32,6540.0,188.53,188.9449,188.521,188.8277,6540.0
2021-01-11 14:00:00,209.28,209.68,209.28,209.59,9820.0,188.7916,189.1524,188.7916,189.0712,9820.0
2021-01-11 14:10:00,209.53,209.66,209.39,209.46,6145.0,189.0171,189.1344,188.8908,188.954,6145.0
2021-01-11 14:20:00,209.47,209.61,209.27,209.42,9577.0,188.963,189.0893,188.7826,188.9179,9577.0
2021-01-11 14:30:00,209.38,209.64,209.38,209.48,26073.0,188.8818,189.1163,188.8818,188.972,26073.0
2021-01-11 14:40:00,209.5,209.59,209.37,209.48,7900.0,188.99,189.0712,188.8728,188.972,7900.0
2021-01-11 14:50:00,209.48,209.48,209.05,209.12,20409.0,188.972,188.972,188.5841,188.6472,20409.0
2021-01-11 15:00:00,209.11,209.36,208.76,208.76,14170.0,188.6382,188.8638,188.3225,188.3225,14170.0
2021-01-11 15:10:00,208.71,208.85,208.46,208.59,6117.0,188.2774,188.4037,188.0519,188.1691,6117.0
2021-01-11 15:20:00,208.63,208.82,208.48,208.63,9290.0,188.2052,188.3766,188.0699,188.2052,9290.0
2021-01-11 15:30:00,208.64,208.76,208.01,208.09,20185.0,188.2142,188.3225,187.6459,187.7181,20185.0
2021-01-11 15:40:00,208.06,208.56,207.87,208.33,32676.0,187.691,188.1421,187.5196,187.9346,32676.0
2021-01-11 15:50:00,208.34,208.42,207.84,208.01,122743.0,187.9436,188.0158,187.4926,187.6459,122743.0
2021-01-12 09:30:00,209.82,210.99,209.22,209.4,52316.0,189.2787,190.3342,188.7375,188.8998,52316.0
2021-01-12 09:40:00,209.38,210.62,209.22,210.47,17056.0,188.8818,190.0004,188.7375,189.8651,17056.0
2021-01-12 09:50:00,210.34,210.56,209.79,209.85,20920.0,189.7478,189.9463,189.2517,189.3058,20920.0
2021-01-12 10:00:00,209.78,210.15,209.42,209.85,20195.0,189.2426,189.5764,188.9179,189.3058,20195.0
2021-01-12 10:10:00,209.88,210.6,209.88,210.55,23238.0,189.3328,189.9824,189.3328,189.9373,23238.0
2021-01-12 10:20:00,210.55,210.68,210.0,210.0,18978.0,189.9373,190.0545,189.4411,189.4411,18978.0
2021-01-12 10:30:00,210.08,210.2,209.87,210.03,20475.0,189.5133,189.6215,189.3238,189.4682,20475.0
2021-01-12 10:40:00,210.13,210.46,209.99,210.23,8130.0,189.5584,189.8561,189.4321,189.6486,8130.0
2021-01-12 10:50:00,210.33,210.74,210.24,210.29,8060.0,189.7388,190.1087,189.6576,189.7027,8060.0
2021-01-12 11:00:00,210.28,210.4,209.96,210.4,5555.0,189.6937,189.8019,189.405,189.8019,5555.0
2021-01-12 11:10:00,210.43,210.98,210.42,210.48,13439.0,189.829,190.3252,189.82,189.8741,13439.0
2021-01-12 11:20:00,210.38,210.51,210.22,210.34,3203.0,189.7839,189.9012,189.6396,189.7478,3203.0
2021-01-12 11:30:00,210.24,210.3,210.02,210.02,8257.0,189.6576,189.7117,189.4591,189.4591,8257.0
2021-01-12 11:40:00,210.06,210.39,209.95,210.32,7467.0,189.4952,189.7929,189.396,189.7298,7467.0
2021-01-12 11:50:00,210.33,211.1,209.98,211.1,55529.0,189.7388,190.4334,189.4231,190.4334,55529.0
2021-01-12 12:00:00,211.13,211.3,210.6,210.64,6204.0,190.4605,190.6138,189.9824,190.0184,6204.0
2021-01-12 12:10:00,210.43,211.22,210.43,211.02,13259.0,189.829,190.5417,189.829,190.3612,13259.0
2021-01-12 12:20:00,210.97,211.04,210.3,210.5,9940.0,190.3161,190.3793,189.7117,189.8921,9940.0
2021-01-12 12:30:00,210.56,210.6,210.13,210.59,4871.0,189.9463,189.9824,189.5584,189.9733,4871.0
2021-01-12 12:40:00,210.59,210.62,210.21,210.4,6063.0,189.9733,190.0004,189.6305,189.8019,6063.0
2021-01-12 12:50:00,210.5,210.65,210.23,210.59,14581.0,189.8921,190.0275,189.6486,189.9733,14581.0
2021-01-12 13:00:00,210.5,210.71,210.33,210.45,16048.0,189.8921,190.0816,189.7388,189.847,16048.0
2021-01-12 13:10:00,210.47,210.52,210.23,210.24,5231.0,189.8651,189.9102,189.6486,189.6576,5231.0
2021-01-12 13:20:00,210.27,210.3,210.01,210.15,4579.0,189.6847,189.7117,189.4501,189.5764,4579.0
2021-01-12 13:30:00,210.18,210.37,210.01,210.25,5696.0,189.6035,189.7749,189.4501,189.6666,5696.0
2021-01-12 13:40:00,210.23,210.4,210.14,210.18,5285.0,189.6486,189.8019,189.5674,189.6035,5285.0
2021-01-12 13:50:00,210.16,210.3,210.02,210.27,4486.0,189.5854,189.7117,189.4591,189.6847,4486.0
2021-01-12 14:00:00,210.2,210.51,210.18,210.18,4878.0,189.6215,189.9012,189.6035,189.6035,4878.0
2021-01-12 14:10:00,210.26,210.56,209.96,210.06,8409.0,189.6756,189.9463,189.405,189.4952,8409.0
2021-01-12 14:20:00,210.1,210.37,210.0,210.24,6347.0,189.5313,189.7749,189.4411,189.6576,6347.0
2021-01-12 14:30:00,210.25,210.46,210.08,210.18,8476.0,189.6666,189.8561,189.5133,189.6035,8476.0
2021-01-12 14:40:00,210.2,210.32,209.92,210.25,13135.0,189.6215,189.7298,189.3689,189.6666,13135.0
2021-01-12 14:50:00,210.25,210.52,210.14,210.29,13078.0,189.6666,189.9102,189.5674,189.7027,13078.0
2021-01-12 15:00:00,210.33,210.8,210.19,210.52,11999.0,189.7388,190.1628,189.6125,189.9102,11999.0
2021-01-12 15:10:00,210.5,210.52,209.95,210.03,26212.0,189.8921,189.9102,189.396,189.4682,26212.0
2021-01-12 15:20:00,210.04,210.15,209.83,209.83,21012.0,189.4772,189.5764,189.2877,189.2877,21012.0
2021-01-12 15:30:00,209.79,209.93,209.43,209.46,15353.0,189.2517,189.3779,188.9269,188.954,15353.0
2021-01-12 15:40:00,209.37,209.46,209.16,209.4,18701.0,188.8728,188.954,188.6833,188.8998,18701.0
2021-01-12 15:50:00,209.44,209.75,209.18,209.32,75124.0,188.9359,189.2156,188.7014,188.8277,75124.0
2021-01-13 09:30:00,209.39,210.08,208.45,208.61,14034.0,188.8908,189.5133,188.0428,188.1872,14034.0
2021-01-13 09:40:00,208.83,209.39,208.33,208.44,5190.0,188.3856,188.8908,187.9346,188.0338,5190.0
2021-01-13 09:50:00,208.36,208.55,207.63,207.96,6706.0,187.9617,188.1331,187.3031,187.6008,6706.0
2021-01-13 10:00:00,208.02,208.21,207.41,208.21,6042.0,187.6549,187.8263,187.1047,187.8263,6042.0
2021-01-13 10:10:00,208.17,208.55,207.69,208.55,6770.0,187.7903,188.1331,187.3572,188.1331,6770.0
2021-01-13 10:20:00,208.5,208.71,208.44,208.53,7070.0,188.0879,188.2774,188.0338,188.115,7070.0
2021-01-13 10:30:00,208.54,208.58,207.83,208.11,8778.0,188.124,188.1601,187.4835,187.7361,8778.0
2021-01-13 10:40:00,208.22,208.22,207.82,207.96,6417.0,187.8354,187.8354,187.4745,187.6008,6417.0
2021-01-13 10:50:00,207.95,208.12,207.71,207.96,7013.0,187.5918,187.7451,187.3753,187.6008,7013.0
2021-01-13 11:00:00,207.99,208.02,207.49,207.63,6529.0,187.6279,187.6549,187.1768,187.3031,6529.0
2021-01-13 11:10:00,207.65,208.08,207.55,208.08,5786.0,187.3212,187.7091,187.231,187.7091,5786.0
2021-01-13 11:20:00,208.08,208.16,207.79,207.79,6618.0,187.7091,187.7812,187.4475,187.4475,6618.0
2021-01-13 11:30:00,207.64,207.94,207.63,207.85,3920.0,187.3121,187.5828,187.3031,187.5016,3920.0
2021-01-13 11:40:00,207.92,208.05,207.56,207.73,4018.0,187.5647,187.682,187.24,187.3933,4018.0
2021-01-13 11:50:00,207.66,208.14,207.66,208.09,4364.0,187.3302,187.7632,187.3302,187.7181,4364.0
2021-01-13 12:00:00,208.02,208.02,207.5,207.78,8774.0,187.6549,187.6549,187.1858,187.4384,8774.0
2021-01-13 12:10:00,207.73,207.79,207.55,207.69,4214.0,187.3933,187.4475,187.231,187.3572,4214.0
2021-01-13 12:20:00,207.75,208.06,207.6,208.06,5549.0,187.4114,187.691,187.2761,187.691,5549.0
2021-01-13 12:30:00,208.03,208.14,207.88,207.9,5268.0,187.664,187.7632,187.5286,187.5467,5268.0
2021-01-13 12:40:00,207.96,208.01,207.65,207.9,9812.0,187.6008,187.6459,187.3212,187.5467,9812.0
2021-01-13 12:50:00,207.9,208.41,207.9,207.95,7886.0,187.5467,188.0068,187.5467,187.5918,7886.0
2021-01-13 13:00:00,208.01,208.1,207.7,207.89,4120.0,187.6459,187.7271,187.3663,187.5377,4120.0
2021-01-13 13:10:00,207.97,208.07,207.83,208.04,2547.0,187.6098,187.7,187.4835,187.673,2547.0
2021-01-13 13:20:00,208.06,208.21,207.94,207.99,4221.0,187.691,187.8263,187.5828,187.6279,4221.0
2021-01-13 13:30:00,207.91,207.98,207.56,207.82,5488.0,187.5557,187.6189,187.24,187.4745,5488.0
2021-01-13 13:40:00,207.83,207.99,207.74,207.95,2804.0,187.4835,187.6279,187.4023,187.5918,2804.0
2021-01-13 13:50:00,208.05,208.05,207.87,207.95,4131.0,187.682,187.682,187.5196,187.5918,4131.0
2021-01-13 14:00:00,207.97,208.39,207.75,208.39,6505.0,187.6098,187.9887,187.4114,187.9887,6505.0
2021-01-13 14:10:00,208.35,208.48,208.32,208.48,4263.0,187.9526,188.0699,187.9256,188.0699,4263.0
2021-01-13 14:20:00,208.52,208.56,208.36,208.38,3211.0,188.106,188.1421,187.9617,187.9797,3211.0
2021-01-13 14:30:00,208.39,208.4,208.12,208.12,3547.0,187.9887,187.9977,187.7451,187.7451,3547.0
2021-01-13 14:40:00,208.1,208.2,208.03,208.14,5150.0,187.7271,187.8173,187.664,187.7632,5150.0
2021-01-13 14:50:00,208.2,208.23,207.96,208.07,10352.0,187.8173,187.8444,187.6008,187.7,10352.0
2021-01-13 15:00:00,208.09,208.12,207.83,207.88,17888.0,187.7181,187.7451,187.4835,187.5286,17888.0
2021-01-13 15:10:00,207.91,208.13,207.65,207.65,7730.0,187.5557,187.7542,187.3212,187.3212,7730.0
2021-01-13 15:20:00,207.6,207.62,207.18,207.23,8905.0,187.2761,187.2941,186.8972,186.9423,8905.0
2021-01-13 15:30:00,207.24,207.49,207.05,207.47,8584.0,186.9513,187.1768,186.7799,187.1588,8584.0
2021-01-13 15:40:00,207.49,207.54,207.27,207.33,8823.0,187.1768,187.2219,186.9784,187.0325,8823.0
2021-01-13 15:50:00,207.3,207.42,207.19,207.23,33394.0,187.0054,187.1137,186.9062,186.9423,33394.0
2021-01-14 09:30:00,208.22,208.55,207.45,207.9,26222.0,187.8354,188.1331,187.1407,187.5467,26222.0
2021-01-14 09:40:00,207.83,207.91,207.33,207.68,8789.0,187.4835,187.5557,187.0325,187.3482,8789.0
2021-01-14 09:50:00,207.52,207.61,206.63,206.65,9320.0,187.2039,187.2851,186.401,186.4191,9320.0
2021-01-14 10:00:00,206.73,206.81,205.5,205.61,12089.0,186.4912,186.5634,185.3816,185.4809,12089.0
2021-01-14 10:10:00,205.75,206.56,205.75,206.56,13334.0,185.6072,186.3379,185.6072,186.3379,13334.0
2021-01-14 10:20:00,206.53,206.7,206.11,206.26,5422.0,186.3108,186.4642,185.9319,186.0672,5422.0
2021-01-14 10:30:00,206.21,206.54,205.88,206.04,9170.0,186.0221,186.3198,185.7244,185.8688,9170.0
2021-01-14 10:40:00,206.16,206.2,205.7,205.74,3755.0,185.977,186.0131,185.5621,185.5981,3755.0
2021-01-14 10:50:00,205.7,205.83,205.43,205.82,7402.0,185.5621,185.6793,185.3185,185.6703,7402.0
2021-01-14 11:00:00,205.79,205.81,205.13,205.4,4941.0,185.6433,185.6613,185.0479,185.2914,4941.0
2021-01-14 11:10:00,205.37,205.74,205.18,205.74,18541.0,185.2644,185.5981,185.093,185.5981,18541.0
2021-01-14 11:20:00,205.82,205.94,205.57,205.85,3951.0,185.6703,185.7786,185.4448,185.6974,3951.0
2021-01-14 11:30:00,205.84,206.16,205.8,205.92,5980.0,185.6884,185.977,185.6523,185.7605,5980.0
2021-01-14 11:40:00,205.92,206.1,205.83,205.87,3825.0,185.7605,185.9229,185.6793,185.7154,3825.0
2021-01-14 11:50:00,205.81,206.24,205.81,206.12,5278.0,185.6613,186.0492,185.6613,185.9409,5278.0
2021-01-14 12:00:00,206.2,206.85,206.15,206.76,8816.0,186.0131,186.5995,185.968,186.5183,8816.0
2021-01-14 12:10:00,206.64,206.88,206.5,206.74,7515.0,186.41,186.6265,186.2837,186.5002,7515.0
2021-01-14 12:20:00,206.76,206.76,206.51,206.64,5536.0,186.5183,186.5183,186.2928,186.41,5536.0
2021-01-14 12:30:00,206.69,206.94,206.57,206.6,5021.0,186.4551,186.6807,186.3469,186.374,5021.0
2021-01-14 12:40:00,206.64,206.88,206.58,206.68,4240.0,186.41,186.6265,186.3559,186.4461,4240.0
2021-01-14 12:50:00,206.78,206.86,206.55,206.65,9155.0,186.5363,186.6085,186.3288,186.4191,9155.0
2021-01-14 13:00:00,206.68,206.87,206.62,206.71,8535.0,186.4461,186.6175,186.392,186.4732,8535.0
2021-01-14 13:10:00,206.75,206.75,206.32,206.32,4543.0,186.5093,186.5093,186.1214,186.1214,4543.0
2021-01-14 13:20:00,206.33,207.06,206.25,207.06,14655.0,186.1304,186.7889,186.0582,186.7889,14655.0
2021-01-14 13:30:00,207.06,207.5,207.0,207.5,8784.0,186.7889,187.1858,186.7348,187.1858,8784.0
2021-01-14 13:40:00,207.53,207.65,207.21,207.41,4934.0,187.2129,187.3212,186.9242,187.1047,4934.0
2021-01-14 13:50:00,207.38,207.41,207.0,207.02,5073.0,187.0776,187.1047,186.7348,186.7528,5073.0
2021-01-14 14:00:00,207.06,207.28,207.0,207.26,3086.0,186.7889,186.9874,186.7348,186.9693,3086.0
2021-01-14 14:10:00,207.23,207.33,207.02,207.25,5076.0,186.9423,187.0325,186.7528,186.9603,5076.0
2021-01-14 14:20:00,207.34,207.34,207.0,207.19,4940.0,187.0415,187.0415,186.7348,186.9062,4940.0
2021-01-14 14:30:00,207.16,207.3,207.05,207.06,5313.0,186.8791,187.0054,186.7799,186.7889,5313.0
2021-01-14 14:40:00,207.06,207.16,206.79,206.79,10755.0,186.7889,186.8791,186.5454,186.5454,10755.0
2021-01-14 14:50:00,206.79,206.89,206.56,206.65,6179.0,186.5454,186.6356,186.3379,186.4191,6179.0
2021-01-14 15:00:00,206.67,206.81,206.31,206.31,5383.0,186.4371,186.5634,186.1123,186.1123,5383.0
2021-01-14 15:10:00,206.31,206.49,205.69,205.75,9219.0,186.1123,186.2747,185.553,185.6072,9219.0
2021-01-14 15:20:00,205.79,206.25,205.7,205.84,9511.0,185.6433,186.0582,185.5621,185.6884,9511.0
2021-01-14 15:30:00,205.82,206.21,205.74,205.86,9776.0,185.6703,186.0221,185.5981,185.7064,9776.0
2021-01-14 15:40:00,205.77,205.78,205.35,205.56,15799.0,185.6252,185.6342,185.2463,185.4358,15799.0
2021-01-14 15:50:00,205.49,205.62,205.11,205.4,60068.0,185.3726,185.4899,185.0298,185.2914,60068.0
2021-01-15 09:30:00,203.81,204.15,200.82,201.5,131635.0,183.8571,184.1638,181.1598,181.7732,131635.0
2021-01-15 09:40:00,201.5,202.54,200.97,202.17,4625.0,181.7732,182.7114,181.2951,182.3776,4625.0
2021-01-15 09:50:00,202.31,202.86,201.89,202.18,4411.0,182.5039,183.0001,182.1251,182.3867,4411.0
2021-01-15 10:00:00,202.46,202.46,200.99,201.12,16377.0,182.6393,182.6393,181.3132,181.4304,16377.0
2021-01-15 10:10:00,201.25,201.65,200.59,200.9,9300.0,181.5477,181.9086,180.9523,181.232,9300.0
2021-01-15 10:20:00,201.03,201.46,200.45,200.97,11389.0,181.3493,181.7372,180.826,181.2951,11389.0
2021-01-15 10:30:00,201.12,201.7,200.8,201.61,222363.0,181.4304,181.9537,181.1418,181.8725,222363.0
2021-01-15 10:40:00,201.59,201.81,201.37,201.55,237509.0,181.8544,182.0529,181.656,181.8183,237509.0
2021-01-15 10:50:00,201.62,201.76,200.92,201.42,17248.0,181.8815,182.0078,181.25,181.7011,17248.0
2021-01-15 11:00:00,201.37,201.48,200.53,200.66,8482.0,181.656,181.7552,180.8982,181.0155,8482.0
2021-01-15 11:10:00,200.66,201.14,200.3,201.09,12728.0,181.0155,181.4485,180.6907,181.4034,12728.0
2021-01-15 11:20:00,201.21,201.71,201.05,201.71,12718.0,181.5116,181.9627,181.3673,181.9627,12718.0
2021-01-15 11:30:00,201.72,201.72,201.25,201.5,16385.0,181.9717,181.9717,181.5477,181.7732,16385.0
2021-01-15 11:40:00,201.62,201.99,201.62,201.62,10331.0,181.8815,182.2153,181.8815,181.8815,10331.0
2021-01-15 11:50:00,201.63,201.77,201.38,201.77,10515.0,181.8905,182.0168,181.665,182.0168,10515.0
2021-01-15 12:00:00,201.77,201.85,201.37,201.73,7989.0,182.0168,182.089,181.656,181.9807,7989.0
2021-01-15 12:10:00,201.64,202.14,201.64,202.04,6865.0,181.8995,182.3506,181.8995,182.2604,6865.0
2021-01-15 12:20:00,202.11,202.65,202.11,202.43,9674.0,182.3235,182.8107,182.3235,182.6122,9674.0
2021-01-15 12:30:00,202.5,202.85,202.34,202.85,7510.0,182.6753,182.9911,182.531,182.9911,7510.0
2021-01-15 12:40:00,202.8,203.0,202.77,202.81,6090.0,182.946,183.1264,182.9189,182.955,6090.0
2021-01-15 12:50:00,202.83,203.16,202.51,202.8,12002.0,182.973,183.2707,182.6844,182.946,12002.0
2021-01-15 13:00:00,202.84,202.84,202.58,202.61,3918.0,182.9821,182.9821,182.7475,182.7746,3918.0
2021-01-15 13:10:00,202.65,202.77,202.29,202.72,7926.0,182.8107,182.9189,182.4859,182.8738,7926.0
2021-01-15 13:20:00,202.75,202.83,202.69,202.74,4701.0,182.9009,182.973,182.8467,182.8918,4701.0
2021-01-15 13:30:00,202.81,202.89,202.63,202.81,3611.0,182.955,183.0272,182.7926,182.955,3611.0
2021-01-15 13:40:00,202.8,203.27,202.76,202.95,8940.0,182.946,183.37,182.9099,183.0813,8940.0
2021-01-15 13:50:00,202.86,202.94,202.58,202.73,7949.0,183.0001,183.0723,182.7475,182.8828,7949.0
2021-01-15 14:00:00,202.64,203.03,202.6,202.71,6422.0,182.8016,183.1535,182.7656,182.8648,6422.0
2021-01-15 14:10:00,202.66,202.84,202.51,202.66,5875.0,182.8197,182.9821,182.6844,182.8197,5875.0
2021-01-15 14:20:00,202.57,203.02,202.56,203.02,5815.0,182.7385,183.1444,182.7295,183.1444,5815.0
2021-01-15 14:30:00,203.33,203.47,203.18,203.4,6132.0,183.4241,183.5504,183.2888,183.4872,6132.0
2021-01-15 14:40:00,203.34,203.57,203.18,203.52,6231.0,183.4331,183.6406,183.2888,183.5955,6231.0
2021-01-15 14:50:00,203.48,203.63,203.28,203.42,9060.0,183.5594,183.6947,183.379,183.5053,9060.0
2021-01-15 15:00:00,203.55,203.6,203.17,203.28,8158.0,183.6225,183.6677,183.2798,183.379,8158.0
2021-01-15 15:10:00,203.29,204.16,203.23,203.7,6294.0,183.388,184.1728,183.3339,183.7579,6294.0
2021-01-15 15:20:00,203.67,203.75,203.37,203.37,9072.0,183.7308,183.803,183.4602,183.4602,9072.0
2021-01-15 15:30:00,203.27,203.41,203.0,203.0,18962.0,183.37,183.4963,183.1264,183.1264,18962.0
2021-01-15 15:40:00,203.08,203.34,202.71,202.8,19980.0,183.1986,183.4331,182.8648,182.946,19980.0
2021-01-15 15:50:00,202.86,203.35,202.7,203.19,81798.0,183.0001,183.4421,182.8558,183.2978,81798.0
2021-01-19 09:30:00,206.5,207.98,206.16,207.88,50526.0,186.2837,187.6189,185.977,187.5286,50526.0
2021-01-19 09:40:00,207.67,207.67,206.23,206.23,13155.0,187.3392,187.3392,186.0402,186.0402,13155.0
2021-01-19 09:50:00,206.18,206.43,205.8,206.13,16741.0,185.9951,186.2206,185.6523,185.95,16741.0
2021-01-19 10:00:00,206.36,206.94,206.1,206.43,9423.0,186.1575,186.6807,185.9229,186.2206,9423.0
2021-01-19 10:10:00,206.3,206.99,206.19,206.79,9781.0,186.1033,186.7258,186.0041,186.5454,9781.0
2021-01-19 10:20:00,206.69,207.25,206.66,206.96,10342.0,186.4551,186.9603,186.4281,186.6987,10342.0
2021-01-19 10:30:00,207.35,207.86,207.2,207.55,9404.0,187.0505,187.5106,186.9152,187.231,9404.0
2021-01-19 10:40:00,207.5,207.9,207.44,207.63,7670.0,187.1858,187.5467,187.1317,187.3031,7670.0
2021-01-19 10:50:00,207.66,207.77,207.16,207.24,9012.0,187.3302,187.4294,186.8791,186.9513,9012.0
2021-01-19 11:00:00,207.24,207.34,206.61,206.83,19438.0,186.9513,187.0415,186.383,186.5814,19438.0
2021-01-19 11:10:00,206.93,206.93,206.23,206.44,10132.0,186.6716,186.6716,186.0402,186.2296,10132.0
2021-01-19 11:20:00,206.47,206.5,205.77,205.78,14266.0,186.2567,186.2837,185.6252,185.6342,14266.0
2021-01-19 11:30:00,205.83,205.83,205.3,205.48,9207.0,185.6793,185.6793,185.2012,185.3636,9207.0
2021-01-19 11:40:00,205.48,205.81,205.4,205.74,7647.0,185.3636,185.6613,185.2914,185.5981,7647.0
2021-01-19 11:50:00,205.64,206.01,205.31,205.31,4883.0,185.5079,185.8417,185.2102,185.2102,4883.0
2021-01-19 12:00:00,205.34,205.46,205.25,205.36,4175.0,185.2373,185.3456,185.1561,185.2554,4175.0
2021-01-19 12:10:00,205.28,205.31,205.08,205.17,8180.0,185.1832,185.2102,185.0028,185.084,8180.0
2021-01-19 12:20:00,205.21,205.41,205.19,205.21,5124.0,185.12,185.3005,185.102,185.12,5124.0
2021-01-19 12:30:00,205.23,205.29,205.05,205.14,7318.0,185.1381,185.1922,184.9757,185.0569,7318.0
2021-01-19 12:40:00,205.19,205.79,205.18,205.67,5084.0,185.102,185.6433,185.093,185.535,5084.0
2021-01-19 12:50:00,205.66,205.86,205.5,205.86,4697.0,185.526,185.7064,185.3816,185.7064,4697.0
2021-01-19 13:00:00,205.87,206.12,205.7,206.11,6152.0,185.7154,185.9409,185.5621,185.9319,6152.0
2021-01-19 13:10:00,206.05,206.1,205.59,205.59,5201.0,185.8778,185.9229,185.4628,185.4628,5201.0
2021-01-19 13:20:00,205.6,205.8,205.59,205.71,4550.0,185.4719,185.6523,185.4628,185.5711,4550.0
2021-01-19 13:30:00,205.79,205.93,205.56,205.79,5347.0,185.6433,185.7695,185.4358,185.6433,5347.0
2021-01-19 13:40:00,205.77,205.81,205.55,205.64,3913.0,185.6252,185.6613,185.4267,185.5079,3913.0
2021-01-19 13:50:00,205.66,205.85,205.61,205.82,3910.0,185.526,185.6974,185.4809,185.6703,3910.0
2021-01-19 14:00:00,205.8,205.83,205.55,205.66,5423.0,185.6523,185.6793,185.4267,185.526,5423.0
2021-01-19 14:10:00,205.67,205.67,205.48,205.48,4462.0,185.535,185.535,185.3636,185.3636,4462.0
2021-01-19 14:20:00,205.51,205.51,205.19,205.25,5159.0,185.3907,185.3907,185.102,185.1561,5159.0
2021-01-19 14:30:00,205.29,205.34,204.87,204.89,6448.0,185.1922,185.2373,184.8133,184.8314,6448.0
2021-01-19 14:40:00,204.91,204.95,204.7,204.79,9449.0,184.8494,184.8855,184.66,184.7412,9449.0
2021-01-19 14:50:00,204.72,204.73,204.23,204.26,9477.0,184.678,184.687,184.236,184.263,9477.0
2021-01-19 15:00:00,204.23,204.43,204.14,204.37,7589.0,184.236,184.4164,184.1548,184.3623,7589.0
2021-01-19 15:10:00,204.34,204.56,204.27,204.56,6191.0,184.3352,184.5337,184.2721,184.5337,6191.0
2021-01-19 15:20:00,204.54,204.92,204.51,204.82,12404.0,184.5156,184.8584,184.4886,184.7682,12404.0
2021-01-19 15:30:00,204.8,204.96,204.75,204.96,16930.0,184.7502,184.8945,184.7051,184.8945,16930.0
2021-01-19 15:40:00,204.96,205.21,204.93,205.18,21366.0,184.8945,185.12,184.8674,185.093,21366.0
2021-01-19 15:50:00,205.16,205.25,204.55,204.8,79270.0,185.0749,185.1561,184.5246,184.7502,79270.0
2021-01-20 09:30:00,205.52,205.52,203.93,203.93,20749.0,185.3997,185.3997,183.9653,183.9653,20749.0
2021-01-20 09:40:00,203.97,205.04,203.82,204.64,9709.0,184.0014,184.9667,183.8661,184.6058,9709.0
2021-01-20 09:50:00,204.73,205.07,204.54,204.69,6231.0,184.687,184.9937,184.5156,184.6509,6231.0
2021-01-20 10:00:00,204.69,204.79,204.31,204.38,14498.0,184.6509,184.7412,184.3081,184.3713,14498.0
2021-01-20 10:10:00,204.43,204.59,204.09,204.47,10735.0,184.4164,184.5607,184.1097,184.4525,10735.0
2021-01-20 10:20:00,204.38,204.66,204.19,204.34,6794.0,184.3713,184.6239,184.1999,184.3352,6794.0
2021-01-20 10:30:00,204.28,204.35,203.94,204.22,8715.0,184.2811,184.3442,183.9744,184.227,8715.0
2021-01-20 10:40:00,204.16,204.18,203.57,203.72,12934.0,184.1728,184.1909,183.6406,183.7759,12934.0
2021-01-20 10:50:00,203.74,203.9,203.3,203.44,16049.0,183.7939,183.9383,183.397,183.5233,16049.0
2021-01-20 11:00:00,203.43,203.43,203.0,203.4,13464.0,183.5143,183.5143,183.1264,183.4872,13464.0
2021-01-20 11:10:00,203.3,203.43,202.99,203.31,11752.0,183.397,183.5143,183.1174,183.406,11752.0
2021-01-20 11:20:00,203.26,203.41,202.98,203.13,5466.0,183.3609,183.4963,183.1084,183.2437,5466.0
2021-01-20 11:30:00,203.15,203.39,203.1,203.28,6758.0,183.2617,183.4782,183.2166,183.379,6758.0
2021-01-20 11:40:00,203.29,203.35,203.05,203.12,3994.0,183.388,183.4421,183.1715,183.2346,3994.0
2021-01-20 11:50:00,203.16,203.32,203.06,203.06,3351.0,183.2707,183.4151,183.1805,183.1805,3351.0
2021-01-20 12:00:00,203.1,203.73,203.1,203.56,6788.0,183.2166,183.7849,183.2166,183.6316,6788.0
2021-01-20 12:10:00,203.55,203.98,203.47,203.98,6111.0,183.6225,184.0105,183.5504,184.0105,6111.0
2021-01-20 12:20:00,203.96,204.04,203.76,204.0,10206.0,183.9924,184.0646,183.812,184.0285,10206.0
2021-01-20 12:30:00,204.0,204.18,203.9,204.09,5416.0,184.0285,184.1909,183.9383,184.1097,5416.0
2021-01-20 12:40:00,204.14,204.47,204.07,204.44,5894.0,184.1548,184.4525,184.0916,184.4254,5894.0
2021-01-20 12:50:00,204.37,204.37,204.08,204.2,12784.0,184.3623,184.3623,184.1007,184.2089,12784.0
2021-01-20 13:00:00,204.2,204.61,204.14,204.61,16706.0,184.2089,184.5788,184.1548,184.5788,16706.0
2021-01-20 13:10:00,204.65,204.65,204.44,204.44,2343.0,184.6149,184.6149,184.4254,184.4254,2343.0
2021-01-20 13:20:00,204.39,204.82,204.39,204.72,7132.0,184.3803,184.7682,184.3803,184.678,7132.0
2021-01-20 13:30:00,204.78,205.08,204.78,205.08,2127.0,184.7321,185.0028,184.7321,185.0028,2127.0
2021-01-20 13:40:00,205.07,205.19,204.72,204.75,5796.0,184.9937,185.102,184.678,184.7051,5796.0
2021-01-20 13:50:00,204.81,205.01,204.77,205.01,4034.0,184.7592,184.9396,184.7231,184.9396,4034.0
2021-01-20 14:00:00,205.01,205.03,204.87,205.0,2600.0,184.9396,184.9577,184.8133,184.9306,2600.0
2021-01-20 14:10:00,204.99,204.99,204.41,204.53,3390.0,184.9216,184.9216,184.3984,184.5066,3390.0
2021-01-20 14:20:00,204.53,204.53,204.28,204.52,3855.0,184.5066,184.5066,184.2811,184.4976,3855.0
2021-01-20 14:30:00,204.5,204.86,204.5,204.77,4346.0,184.4795,184.8043,184.4795,184.7231,4346.0
2021-01-20 14:40:00,204.83,204.88,204.65,204.84,4741.0,184.7772,184.8223,184.6149,184.7863,4741.0
2021-01-20 14:50:00,204.86,204.87,204.67,204.67,6131.0,184.8043,184.8133,184.6329,184.6329,6131.0
2021-01-20 15:00:00,204.7,204.8,204.62,204.67,6852.0,184.66,184.7502,184.5878,184.6329,6852.0
2021-01-20 15:10:00,204.67,204.68,204.11,204.51,13675.0,184.6329,184.6419,184.1277,184.4886,13675.0
2021-01-20 15:20:00,204.49,204.64,204.37,204.54,4248.0,184.4705,184.6058,184.3623,184.5156,4248.0
2021-01-20 15:30:00,204.55,204.74,204.52,204.69,5899.0,184.5246,184.696,184.4976,184.6509,5899.0
2021-01-20 15:40:00,204.66,204.92,204.54,204.83,10233.0,184.6239,184.8584,184.5156,184.7772,10233.0
2021-01-20 15:50:00,204.86,205.29,204.86,204.95,39048.0,184.8043,185.1922,184.8043,184.8855,39048.0
2021-01-21 09:30:00,204.78,206.36,204.31,204.95,24826.0,184.7321,186.1575,184.3081,184.8855,24826.0
2021-01-21 09:40:00,204.73,204.77,204.11,204.21,10362.0,184.687,184.7231,184.1277,184.2179,10362.0
2021-01-21 09:50:00,204.41,204.81,203.89,204.15,11642.0,184.3984,184.7592,183.9293,184.1638,11642.0
2021-01-21 10:00:00,204.21,204.68,204.21,204.37,8238.0,184.2179,184.6419,184.2179,184.3623,8238.0
2021-01-21 10:10:00,204.3,204.65,204.29,204.6,3100.0,184.2991,184.6149,184.2901,184.5698,3100.0
2021-01-21 10:20:00,204.56,204.83,204.4,204.54,7094.0,184.5337,184.7772,184.3893,184.5156,7094.0
2021-01-21 10:30:00,204.67,205.23,204.67,204.99,4158.0,184.6329,185.1381,184.6329,184.9216,4158.0
2021-01-21 10:40:00,204.98,205.05,204.76,204.88,5472.0,184.9126,184.9757,184.7141,184.8223,5472.0
2021-01-21 10:50:00,204.88,205.0,204.77,204.94,4608.0,184.8223,184.9306,184.7231,184.8765,4608.0
2021-01-21 11:00:00,204.98,205.19,204.8,204.82,4295.0,184.9126,185.102,184.7502,184.7682,4295.0
2021-01-21 11:10:00,204.82,204.98,204.74,204.87,3790.0,184.7682,184.9126,184.696,184.8133,3790.0
2021-01-21 11:20:00,204.82,204.86,204.44,204.44,2351.0,184.7682,184.8043,184.4254,184.4254,2351.0
2021-01-21 11:30:00,204.43,204.43,203.8,204.05,4684.0,184.4164,184.4164,183.8481,184.0736,4684.0
2021-01-21 11:40:00,203.94,204.34,203.94,204.34,2207.0,183.9744,184.3352,183.9744,184.3352,2207.0
2021-01-21 11:50:00,204.33,204.41,204.04,204.04,2931.0,184.3262,184.3984,184.0646,184.0646,2931.0
2021-01-21 12:00:00,203.95,204.0,203.76,203.89,3483.0,183.9834,184.0285,183.812,183.9293,3483.0
2021-01-21 12:10:00,203.9,204.25,203.85,204.0,4891.0,183.9383,184.254,183.8932,184.0285,4891.0
2021-01-21 12:20:00,203.76,203.76,203.43,203.43,3872.0,183.812,183.812,183.5143,183.5143,3872.0
2021-01-21 12:30:00,203.44,203.47,202.83,202.89,6674.0,183.5233,183.5504,182.973,183.0272,6674.0
2021-01-21 12:40:00,202.91,203.03,202.84,202.98,5351.0,183.0452,183.1535,182.9821,183.1084,5351.0
2021-01-21 12:50:00,202.93,203.39,202.82,203.39,4432.0,183.0632,183.4782,182.964,183.4782,4432.0
2021-01-21 13:00:00,203.42,203.96,203.37,203.96,7752.0,183.5053,183.9924,183.4602,183.9924,7752.0
2021-01-21 13:10:00,203.83,204.43,203.81,204.43,30934.0,183.8751,184.4164,183.8571,184.4164,30934.0
2021-01-21 13:20:00,204.44,204.55,204.09,204.12,5076.0,184.4254,184.5246,184.1097,184.1367,5076.0
2021-01-21 13:30:00,204.08,204.27,204.0,204.25,4460.0,184.1007,184.2721,184.0285,184.254,4460.0
2021-01-21 13:40:00,204.21,204.28,204.06,204.23,3430.0,184.2179,184.2811,184.0826,184.236,3430.0
2021-01-21 13:50:00,204.27,204.56,204.24,204.41,4128.0,184.2721,184.5337,184.245,184.3984,4128.0
2021-01-21 14:00:00,204.41,204.42,204.11,204.24,5021.0,184.3984,184.4074,184.1277,184.245,5021.0
2021-01-21 14:10:00,204.25,204.25,204.05,204.12,4005.0,184.254,184.254,184.0736,184.1367,4005.0
2021-01-21 14:20:00,204.1,204.27,204.06,204.23,4865.0,184.1187,184.2721,184.0826,184.236,4865.0
2021-01-21 14:30:00,204.23,204.86,204.23,204.86,6054.0,184.236,184.8043,184.236,184.8043,6054.0
2021-01-21 14:40:00,204.91,204.91,204.47,204.52,6291.0,184.8494,184.8494,184.4525,184.4976,6291.0
2021-01-21 14:50:00,204.47,204.51,204.15,204.21,5932.0,184.4525,184.4886,184.1638,184.2179,5932.0
2021-01-21 15:00:00,204.21,204.54,204.12,204.54,4237.0,184.2179,184.5156,184.1367,184.5156,4237.0
2021-01-21 15:10:00,204.58,204.61,204.4,204.49,12045.0,184.5517,184.5788,184.3893,184.4705,12045.0
2021-01-21 15:20:00,204.5,204.68,204.42,204.63,14116.0,184.4795,184.6419,184.4074,184.5968,14116.0
2021-01-21 15:30:00,204.59,204.72,204.23,204.26,14067.0,184.5607,184.678,184.236,184.263,14067.0
2021-01-21 15:40:00,204.24,204.42,204.19,204.27,21605.0,184.245,184.4074,184.1999,184.2721,21605.0
2021-01-21 15:50:00,204.22,204.52,203.81,203.83,62097.0,184.227,184.4976,183.8571,183.8751,62097.0
2021-01-22 09:30:00,202.48,202.99,202.09,202.36,23280.0,182.6573,183.1174,182.3055,182.549,23280.0
2021-01-22 09:40:00,202.35,202.35,201.54,201.61,9929.0,182.54,182.54,181.8093,181.8725,9929.0
2021-01-22 09:50:00,201.71,202.34,201.71,201.96,10609.0,181.9627,182.531,181.9627,182.1882,10609.0
2021-01-22 10:00:00,202.08,202.34,202.01,202.14,5833.0,182.2965,182.531,182.2333,182.3506,5833.0
2021-01-22 10:10:00,202.04,202.04,201.5,201.56,4483.0,182.2604,182.2604,181.7732,181.8274,4483.0
2021-01-22 10:20:00,201.59,201.77,201.1,201.11,8732.0,181.8544,182.0168,181.4124,181.4214,8732.0
2021-01-22 10:30:00,201.25,201.59,201.13,201.59,8812.0,181.5477,181.8544,181.4395,181.8544,8812.0
2021-01-22 10:40:00,201.73,202.33,201.73,202.33,7136.0,181.9807,182.522,181.9807,182.522,7136.0
2021-01-22 10:50:00,202.4,203.21,202.32,203.17,4357.0,182.5851,183.3158,182.513,183.2798,4357.0
2021-01-22 11:00:00,203.19,203.34,202.89,203.08,6234.0,183.2978,183.4331,183.0272,183.1986,6234.0
2021-01-22 11:10:00,202.99,202.99,202.46,202.59,4202.0,183.1174,183.1174,182.6393,182.7565,4202.0
2021-01-22 11:20:00,202.62,203.17,202.62,202.82,4164.0,182.7836,183.2798,182.7836,182.964,4164.0
2021-01-22 11:30:00,202.89,203.32,202.88,203.25,3361.0,183.0272,183.4151,183.0181,183.3519,3361.0
2021-01-22 11:40:00,203.39,203.46,203.21,203.46,3653.0,183.4782,183.5414,183.3158,183.5414,3653.0
2021-01-22 11:50:00,203.42,203.51,203.2,203.51,2461.0,183.5053,183.5865,183.3068,183.5865,2461.0
2021-01-22 12:00:00,203.6,203.69,203.1,203.12,6043.0,183.6677,183.7488,183.2166,183.2346,6043.0
2021-01-22 12:10:00,203.18,203.35,203.12,203.31,2517.0,183.2888,183.4421,183.2346,183.406,2517.0
2021-01-22 12:20:00,203.37,203.9,203.34,203.75,3197.0,183.4602,183.9383,183.4331,183.803,3197.0
2021-01-22 12:30:00,203.76,203.77,203.5,203.54,7376.0,183.812,183.821,183.5774,183.6135,7376.0
2021-01-22 12:40:00,203.52,203.7,203.47,203.64,5127.0,183.5955,183.7579,183.5504,183.7037,5127.0
2021-01-22 12:50:00,203.63,203.71,203.53,203.6,1410.0,183.6947,183.7669,183.6045,183.6677,1410.0
2021-01-22 13:00:00,203.52,203.58,203.12,203.26,4370.0,183.5955,183.6496,183.2346,183.3609,4370.0
2021-01-22 13:10:00,203.05,203.14,202.93,203.14,3938.0,183.1715,183.2527,183.0632,183.2527,3938.0
2021-01-22 13:20:00,203.13,203.3,203.09,203.3,2633.0,183.2437,183.397,183.2076,183.397,2633.0
2021-01-22 13:30:00,203.29,203.44,203.23,203.29,3873.0,183.388,183.5233,183.3339,183.388,3873.0
2021-01-22 13:40:00,203.27,203.35,203.0,203.0,6085.0,183.37,183.4421,183.1264,183.1264,6085.0
2021-01-22 13:50:00,203.04,203.12,202.99,203.09,4097.0,183.1625,183.2346,183.1174,183.2076,4097.0
2021-01-22 14:00:00,202.97,203.04,202.89,202.94,4488.0,183.0993,183.1625,183.0272,183.0723,4488.0
2021-01-22 14:10:00,202.93,203.03,202.8,203.01,4645.0,183.0632,183.1535,182.946,183.1354,4645.0
2021-01-22 14:20:00,202.97,203.21,202.94,203.16,5317.0,183.0993,183.3158,183.0723,183.2707,5317.0
2021-01-22 14:30:00,203.12,203.39,203.12,203.38,6930.0,183.2346,183.4782,183.2346,183.4692,6930.0
2021-01-22 14:40:00,203.4,203.4,203.24,203.37,10527.0,183.4872,183.4872,183.3429,183.4602,10527.0
2021-01-22 14:50:00,203.39,203.73,203.32,203.73,7643.0,183.4782,183.7849,183.4151,183.7849,7643.0
2021-01-22 15:00:00,203.79,203.97,203.67,203.95,10217.0,183.8391,184.0014,183.7308,183.9834,10217.0
2021-01-22 15:10:00,203.91,203.91,203.63,203.67,5077.0,183.9473,183.9473,183.6947,183.7308,5077.0
2021-01-22 15:20:00,203.48,203.77,203.48,203.77,9340.0,183.5594,183.821,183.5594,183.821,9340.0
2021-01-22 15:30:00,203.7,203.96,203.7,203.87,10609.0,183.7579,183.9924,183.7579,183.9112,10609.0
2021-01-22 15:40:00,203.87,204.18,203.87,204.05,18845.0,183.9112,184.1909,183.9112,184.0736,18845.0
2021-01-22 15:50:00,204.06,204.18,203.46,203.46,54226.0,184.0826,184.1909,183.5414,183.5414,54226.0
2021-01-25 09:30:00,203.03,203.43,202.12,202.27,44837.0,183.1535,183.5143,182.3325,182.4679,44837.0
2021-01-25 09:40:00,202.38,203.08,202.0,202.5,14450.0,182.5671,183.1986,182.2243,182.6753,14450.0
2021-01-25 09:50:00,202.24,202.24,201.05,201.21,7689.0,182.4408,182.4408,181.3673,181.5116,7689.0
2021-01-25 10:00:00,201.02,202.75,201.02,202.18,8761.0,181.3402,182.9009,181.3402,182.3867,8761.0
2021-01-25 10:10:00,202.26,202.44,201.91,202.44,4346.0,182.4588,182.6212,182.1431,182.6212,4346.0
2021-01-25 10:20:00,202.35,202.41,202.0,202.22,7433.0,182.54,182.5942,182.2243,182.4228,7433.0
2021-01-25 10:30:00,202.34,202.69,202.16,202.27,6807.0,182.531,182.8467,182.3686,182.4679,6807.0
2021-01-25 10:40:00,202.21,202.73,202.08,202.26,10391.0,182.4137,182.8828,182.2965,182.4588,10391.0
2021-01-25 10:50:00,202.35,202.35,201.05,201.17,109800.0,182.54,182.54,181.3673,181.4755,109800.0
2021-01-25 11:00:00,201.01,201.44,200.18,200.31,12846.0,181.3312,181.7191,180.5825,180.6997,12846.0
2021-01-25 11:10:00,200.5,201.07,200.39,200.62,17747.0,180.8711,181.3853,180.7719,180.9794,17747.0
2021-01-25 11:20:00,200.59,200.67,200.28,200.54,5200.0,180.9523,181.0245,180.6727,180.9072,5200.0
2021-01-25 11:30:00,200.35,200.49,200.17,200.23,4605.0,180.7358,180.8621,180.5734,180.6276,4605.0
2021-01-25 11:40:00,200.22,200.92,200.08,200.8,8513.0,180.6186,181.25,180.4923,181.1418,8513.0
2021-01-25 11:50:00,200.84,201.25,200.77,200.98,4884.0,181.1779,181.5477,181.1147,181.3042,4884.0
2021-01-25 12:00:00,200.85,201.09,200.73,200.89,3120.0,181.1869,181.4034,181.0786,181.223,3120.0
2021-01-25 12:10:00,201.02,201.49,200.86,201.2,6591.0,181.3402,181.7642,181.1959,181.5026,6591.0
2021-01-25 12:20:00,201.45,201.6,201.23,201.32,4619.0,181.7281,181.8635,181.5297,181.6109,4619.0
2021-01-25 12:30:00,201.24,201.68,201.17,201.62,8784.0,181.5387,181.9356,181.4755,181.8815,8784.0
2021-01-25 12:40:00,201.63,201.91,201.59,201.76,3201.0,181.8905,182.1431,181.8544,182.0078,3201.0
2021-01-25 12:50:00,201.78,201.79,201.45,201.67,5276.0,182.0258,182.0349,181.7281,181.9266,5276.0
2021-01-25 13:00:00,201.8,201.87,201.57,201.63,8454.0,182.0439,182.107,181.8364,181.8905,8454.0
2021-01-25 13:10:00,201.58,202.13,201.58,202.05,3384.0,181.8454,182.3416,181.8454,182.2694,3384.0
2021-01-25 13:20:00,202.19,202.37,202.12,202.23,5900.0,182.3957,182.5581,182.3325,182.4318,5900.0
2021-01-25 13:30:00,202.28,202.51,202.22,202.3,4326.0,182.4769,182.6844,182.4228,182.4949,4326.0
2021-01-25 13:40:00,202.33,202.39,202.06,202.31,5360.0,182.522,182.5761,182.2784,182.5039,5360.0
2021-01-25 13:50:00,202.31,202.4,201.78,202.19,4136.0,182.5039,182.5851,182.0258,182.3957,4136.0
2021-01-25 14:00:00,202.12,202.45,202.06,202.26,7088.0,182.3325,182.6302,182.2784,182.4588,7088.0
2021-01-25 14:10:00,202.25,202.29,201.88,201.97,5844.0,182.4498,182.4859,182.116,182.1972,5844.0
2021-01-25 14:20:00,201.93,202.63,201.82,202.62,23462.0,182.1611,182.7926,182.0619,182.7836,23462.0
2021-01-25 14:30:00,202.54,202.66,202.41,202.45,10722.0,182.7114,182.8197,182.5942,182.6302,10722.0
2021-01-25 14:40:00,202.41,202.55,202.36,202.41,26832.0,182.5942,182.7204,182.549,182.5942,26832.0
2021-01-25 14:50:00,202.44,202.53,202.36,202.38,21131.0,182.6212,182.7024,182.549,182.5671,21131.0
2021-01-25 15:00:00,202.42,202.6,202.37,202.47,13923.0,182.6032,182.7656,182.5581,182.6483,13923.0
2021-01-25 15:10:00,202.47,202.5,201.85,202.23,32905.0,182.6483,182.6753,182.089,182.4318,32905.0
2021-01-25 15:20:00,202.15,202.25,202.02,202.1,6682.0,182.3596,182.4498,182.2423,182.3145,6682.0
2021-01-25 15:30:00,202.11,202.13,201.55,201.91,7676.0,182.3235,182.3416,181.8183,182.1431,7676.0
2021-01-25 15:40:00,202.02,202.12,201.73,202.12,11021.0,182.2423,182.3325,181.9807,182.3325,11021.0
2021-01-25 15:50:00,202.1,202.54,201.89,202.39,47955.0,182.3145,182.7114,182.1251,182.5761,47955.0
2021-01-26 09:30:00,203.69,203.69,202.02,202.8,20804.0,183.7488,183.7488,182.2423,182.946,20804.0
2021-01-26 09:40:00,202.74,202.87,202.08,202.09,5425.0,182.8918,183.0091,182.2965,182.3055,5425.0
2021-01-26 09:50:00,201.97,202.11,200.72,201.5,3103.0,182.1972,182.3235,181.0696,181.7732,3103.0
2021-01-26 10:00:00,201.37,201.65,200.75,201.03,5336.0,181.656,181.9086,181.0967,181.3493,5336.0
2021-01-26 10:10:00,200.94,200.94,200.13,200.44,7562.0,181.2681,181.2681,180.5374,180.817,7562.0
2021-01-26 10:20:00,200.37,200.46,199.82,200.24,16034.0,180.7539,180.8351,180.2577,180.6366,16034.0
2021-01-26 10:30:00,200.39,200.39,199.78,200.23,17305.0,180.7719,180.7719,180.2216,180.6276,17305.0
2021-01-26 10:40:00,200.43,201.03,200.33,200.95,21037.0,180.808,181.3493,180.7178,181.2771,21037.0
2021-01-26 10:50:00,200.79,200.79,199.91,200.22,12942.0,181.1328,181.1328,180.3389,180.6186,12942.0
2021-01-26 11:00:00,200.33,200.57,199.97,199.97,7888.0,180.7178,180.9343,180.393,180.393,7888.0
2021-01-26 11:10:00,200.07,200.21,199.86,200.02,6041.0,180.4832,180.6095,180.2938,180.4381,6041.0
2021-01-26 11:20:00,200.06,200.36,199.97,200.32,7209.0,180.4742,180.7448,180.393,180.7088,7209.0
2021-01-26 11:30:00,200.3,200.33,200.0,200.3,7314.0,180.6907,180.7178,180.4201,180.6907,7314.0
2021-01-26 11:40:00,200.18,200.36,199.73,199.82,6753.0,180.5825,180.7448,180.1765,180.2577,6753.0
2021-01-26 11:50:00,199.86,199.96,199.51,199.62,14152.0,180.2938,180.384,179.9781,180.0773,14152.0
2021-01-26 12:00:00,199.67,200.01,199.51,199.56,10736.0,180.1224,180.4291,179.9781,180.0232,10736.0
2021-01-26 12:10:00,199.62,199.62,199.14,199.22,3353.0,180.0773,180.0773,179.6443,179.7165,3353.0
2021-01-26 12:20:00,199.26,199.52,199.13,199.13,7710.0,179.7525,179.9871,179.6353,179.6353,7710.0
2021-01-26 12:30:00,199.13,199.56,199.13,199.5,8934.0,179.6353,180.0232,179.6353,179.969,8934.0
2021-01-26 12:40:00,199.5,199.5,199.17,199.23,7470.0,179.969,179.969,179.6713,179.7255,7470.0
2021-01-26 12:50:00,199.25,199.74,199.25,199.31,6993.0,179.7435,180.1855,179.7435,179.7976,6993.0
2021-01-26 13:00:00,199.28,199.95,199.27,199.89,5749.0,179.7706,180.375,179.7616,180.3209,5749.0
2021-01-26 13:10:00,199.87,200.02,199.78,199.81,4345.0,180.3028,180.4381,180.2216,180.2487,4345.0
2021-01-26 13:20:00,199.77,199.97,199.68,199.96,4851.0,180.2126,180.393,180.1314,180.384,4851.0
2021-01-26 13:30:00,199.95,200.04,199.83,199.87,6707.0,180.375,180.4562,180.2667,180.3028,6707.0
2021-01-26 13:40:00,199.83,200.01,199.71,199.71,6179.0,180.2667,180.4291,180.1585,180.1585,6179.0
2021-01-26 13:50:00,199.7,199.83,199.67,199.68,3357.0,180.1495,180.2667,180.1224,180.1314,3357.0
2021-01-26 14:00:00,199.58,199.75,199.56,199.75,6342.0,180.0412,180.1946,180.0232,180.1946,6342.0
2021-01-26 14:10:00,199.75,200.03,199.74,199.82,5237.0,180.1946,180.4472,180.1855,180.2577,5237.0
2021-01-26 14:20:00,199.91,199.97,199.56,199.7,5792.0,180.3389,180.393,180.0232,180.1495,5792.0
2021-01-26 14:30:00,199.75,199.88,199.68,199.73,6076.0,180.1946,180.3118,180.1314,180.1765,6076.0
2021-01-26 14:40:00,199.77,199.86,199.61,199.69,15061.0,180.2126,180.2938,180.0683,180.1404,15061.0
2021-01-26 14:50:00,199.64,200.03,199.59,200.03,5199.0,180.0953,180.4472,180.0502,180.4472,5199.0
2021-01-26 15:00:00,200.09,200.51,200.02,200.51,9129.0,180.5013,180.8802,180.4381,180.8802,9129.0
2021-01-26 15:10:00,200.58,200.94,200.48,200.67,10114.0,180.9433,181.2681,180.8531,181.0245,10114.0
2021-01-26 15:20:00,200.64,200.98,200.6,200.93,10757.0,180.9974,181.3042,180.9614,181.259,10757.0
2021-01-26 15:30:00,200.99,201.11,200.29,200.33,11498.0,181.3132,181.4214,180.6817,180.7178,11498.0
2021-01-26 15:40:00,200.41,200.78,200.22,200.29,15779.0,180.79,181.1237,180.6186,180.6817,15779.0
2021-01-26 15:50:00,200.21,200.32,199.56,199.69,49107.0,180.6095,180.7088,180.0232,180.1404,49107.0
2021-01-27 09:30:00,196.95,197.49,195.16,195.31,38897.0,177.6687,178.1558,176.0539,176.1892,38897.0
2021-01-27 09:40:00,195.31,195.49,192.89,194.18,31852.0,176.1892,176.3516,174.0062,175.1699,31852.0
2021-01-27 09:50:00,194.06,195.36,193.94,194.35,23733.0,175.0616,176.2343,174.9534,175.3232,23733.0
2021-01-27 10:00:00,194.31,196.0,193.96,195.62,16742.0,175.2871,176.8117,174.9714,176.4689,16742.0
2021-01-27 10:10:00,195.49,196.54,195.22,196.5,14623.0,176.3516,177.2988,176.1081,177.2627,14623.0
2021-01-27 10:20:00,196.83,197.29,196.33,196.55,13380.0,177.5604,177.9754,177.1094,177.3078,13380.0
2021-01-27 10:30:00,196.66,196.81,195.76,196.01,10541.0,177.4071,177.5424,176.5952,176.8207,10541.0
2021-01-27 10:40:00,196.14,196.41,195.82,196.39,13945.0,176.938,177.1816,176.6493,177.1635,13945.0
2021-01-27 10:50:00,196.44,196.44,195.19,195.54,24290.0,177.2086,177.2086,176.081,176.3967,24290.0
2021-01-27 11:00:00,195.72,195.74,194.49,194.65,19710.0,176.5591,176.5771,175.4495,175.5939,19710.0
2021-01-27 11:10:00,194.82,194.82,193.69,194.32,12575.0,175.7472,175.7472,174.7278,175.2962,12575.0
2021-01-27 11:20:00,194.33,194.5,194.05,194.11,14681.0,175.3052,175.4585,175.0526,175.1067,14681.0
2021-01-27 11:30:00,194.24,194.64,193.99,194.44,23490.0,175.224,175.5848,174.9985,175.4044,23490.0
2021-01-27 11:40:00,194.61,194.74,194.11,194.12,21100.0,175.5578,175.675,175.1067,175.1157,21100.0
2021-01-27 11:50:00,194.22,194.67,194.16,194.18,22138.0,175.206,175.6119,175.1518,175.1699,22138.0
2021-01-27 12:00:00,194.06,195.0,194.06,194.82,11823.0,175.0616,175.9096,175.0616,175.7472,11823.0
2021-01-27 12:10:00,194.89,195.47,194.89,195.43,38278.0,175.8104,176.3336,175.8104,176.2975,38278.0
2021-01-27 12:20:00,195.3,195.5,195.05,195.17,14666.0,176.1802,176.3606,175.9547,176.0629,14666.0
2021-01-27 12:30:00,195.25,195.56,194.86,195.5,12597.0,176.1351,176.4148,175.7833,176.3606,12597.0
2021-01-27 12:40:00,195.47,196.12,195.47,195.75,12660.0,176.3336,176.9199,176.3336,176.5862,12660.0
2021-01-27 12:50:00,195.66,196.24,195.5,196.03,24892.0,176.505,177.0282,176.3606,176.8388,24892.0
2021-01-27 13:00:00,196.04,196.08,195.75,195.75,12027.0,176.8478,176.8839,176.5862,176.5862,12027.0
2021-01-27 13:10:00,195.69,195.74,195.38,195.57,13705.0,176.532,176.5771,176.2524,176.4238,13705.0
2021-01-27 13:20:00,195.47,196.17,195.41,195.99,8086.0,176.3336,176.965,176.2795,176.8027,8086.0
2021-01-27 13:30:00,195.92,196.53,195.79,195.91,11261.0,176.7395,177.2898,176.6222,176.7305,11261.0
2021-01-27 13:40:00,196.07,196.13,195.4,195.4,7405.0,176.8748,176.929,176.2704,176.2704,7405.0
2021-01-27 13:50:00,195.6,195.89,195.36,195.76,11439.0,176.4508,176.7125,176.2343,176.5952,11439.0
2021-01-27 14:00:00,195.59,195.91,195.02,195.13,9940.0,176.4418,176.7305,175.9276,176.0269,9940.0
2021-01-27 14:10:00,195.21,195.54,194.52,194.72,25015.0,176.099,176.3967,175.4766,175.657,25015.0
2021-01-27 14:20:00,194.75,195.75,194.72,195.4,16583.0,175.6841,176.5862,175.657,176.2704,16583.0
2021-01-27 14:30:00,195.43,195.64,194.68,195.37,29638.0,176.2975,176.4869,175.6209,176.2434,29638.0
2021-01-27 14:40:00,195.25,196.02,195.04,195.76,53048.0,176.1351,176.8297,175.9457,176.5952,53048.0
2021-01-27 14:50:00,195.69,196.03,195.31,195.78,73048.0,176.532,176.8388,176.1892,176.6132,73048.0
2021-01-27 15:00:00,195.87,196.32,195.24,195.24,51726.0,176.6944,177.1004,176.1261,176.1261,51726.0
2021-01-27 15:10:00,195.31,195.43,194.93,195.12,24635.0,176.1892,176.2975,175.8464,176.0178,24635.0
2021-01-27 15:20:00,195.13,195.25,194.71,194.85,26176.0,176.0269,176.1351,175.648,175.7743,26176.0
2021-01-27 15:30:00,194.65,195.16,194.0,194.3,32050.0,175.5939,176.0539,175.0075,175.2781,32050.0
2021-01-27 15:40:00,194.15,194.78,194.02,194.58,34056.0,175.1428,175.7111,175.0255,175.5307,34056.0
2021-01-27 15:50:00,194.5,195.37,194.5,195.17,95282.0,175.4585,176.2434,175.4585,176.0629,95282.0
2021-01-28 09:30:00,197.31,197.93,196.61,197.2,20798.0,177.9934,178.5527,177.362,177.8942,20798.0
2021-01-28 09:40:00,197.71,198.83,197.52,198.63,7428.0,178.3543,179.3646,178.1829,179.1842,7428.0
2021-01-28 09:50:00,198.56,199.54,198.4,198.4,21793.0,179.1211,180.0051,178.9767,178.9767,21793.0
2021-01-28 10:00:00,198.32,200.07,198.26,199.56,12203.0,178.9046,180.4832,178.8504,180.0232,12203.0
2021-01-28 10:10:00,199.64,199.65,199.02,199.62,15085.0,180.0953,180.1044,179.536,180.0773,15085.0
2021-01-28 10:20:00,199.67,199.7,198.63,198.85,11754.0,180.1224,180.1495,179.1842,179.3827,11754.0
2021-01-28 10:30:00,198.97,199.39,198.82,199.33,10757.0,179.4909,179.8698,179.3556,179.8157,10757.0
2021-01-28 10:40:00,199.41,200.17,199.18,200.07,12418.0,179.8879,180.5734,179.6804,180.4832,12418.0
2021-01-28 10:50:00,199.98,200.3,199.27,200.11,13274.0,180.402,180.6907,179.7616,180.5193,13274.0
2021-01-28 11:00:00,200.19,200.42,199.64,200.17,17982.0,180.5915,180.799,180.0953,180.5734,17982.0
2021-01-28 11:10:00,200.26,200.55,200.07,200.34,19188.0,180.6546,180.9162,180.4832,180.7268,19188.0
2021-01-28 11:20:00,200.28,200.28,199.58,199.74,11721.0,180.6727,180.6727,180.0412,180.1855,11721.0
2021-01-28 11:30:00,199.83,200.03,199.33,199.61,15152.0,180.2667,180.4472,179.8157,180.0683,15152.0
2021-01-28 11:40:00,199.68,200.49,199.68,200.16,16948.0,180.1314,180.8621,180.1314,180.5644,16948.0
2021-01-28 11:50:00,200.22,200.43,199.81,200.0,8472.0,180.6186,180.808,180.2487,180.4201,8472.0
2021-01-28 12:00:00,200.0,200.61,200.0,200.37,7346.0,180.4201,180.9704,180.4201,180.7539,7346.0
2021-01-28 12:10:00,200.32,200.71,200.29,200.45,5689.0,180.7088,181.0606,180.6817,180.826,5689.0
2021-01-28 12:20:00,200.53,200.8,200.29,200.61,4917.0,180.8982,181.1418,180.6817,180.9704,4917.0
2021-01-28 12:30:00,200.75,201.12,200.52,201.05,7432.0,181.0967,181.4304,180.8892,181.3673,7432.0
2021-01-28 12:40:00,201.09,201.11,200.88,200.96,3118.0,181.4034,181.4214,181.2139,181.2861,3118.0
2021-01-28 12:50:00,200.95,200.95,200.23,200.46,7993.0,181.2771,181.2771,180.6276,180.8351,7993.0
2021-01-28 13:00:00,200.44,200.44,199.82,199.97,3436.0,180.817,180.817,180.2577,180.393,3436.0
2021-01-28 13:10:00,199.98,199.98,199.58,199.65,6854.0,180.402,180.402,180.0412,180.1044,6854.0
2021-01-28 13:20:00,199.53,199.68,199.3,199.63,9723.0,179.9961,180.1314,179.7886,180.0863,9723.0
2021-01-28 13:30:00,199.61,200.11,199.53,200.08,4463.0,180.0683,180.5193,179.9961,180.4923,4463.0
2021-01-28 13:40:00,200.04,200.08,199.59,199.61,6306.0,180.4562,180.4923,180.0502,180.0683,6306.0
2021-01-28 13:50:00,199.55,199.75,199.39,199.49,7308.0,180.0141,180.1946,179.8698,179.96,7308.0
2021-01-28 14:00:00,199.62,199.62,199.34,199.42,6041.0,180.0773,180.0773,179.8247,179.8969,6041.0
2021-01-28 14:10:00,199.44,199.44,198.4,198.53,14273.0,179.9149,179.9149,178.9767,179.094,14273.0
2021-01-28 14:20:00,198.55,199.3,198.55,199.05,2800.0,179.112,179.7886,179.112,179.5631,2800.0
2021-01-28 14:30:00,199.05,199.29,198.8,199.28,6353.0,179.5631,179.7796,179.3376,179.7706,6353.0
2021-01-28 14:40:00,199.29,199.29,198.35,198.58,21309.0,179.7796,179.7796,178.9316,179.1391,21309.0
2021-01-28 14:50:00,198.5,198.6,198.19,198.41,4517.0,179.0669,179.1572,178.7873,178.9858,4517.0
2021-01-28 15:00:00,198.4,198.83,198.25,198.83,6187.0,178.9767,179.3646,178.8414,179.3646,6187.0
2021-01-28 15:10:00,198.73,198.93,198.24,198.45,5165.0,179.2744,179.4548,178.8324,179.0218,5165.0
2021-01-28 15:20:00,198.52,198.52,198.14,198.18,6471.0,179.085,179.085,178.7422,178.7783,6471.0
2021-01-28 15:30:00,198.18,198.4,197.38,197.55,13628.0,178.7783,178.9767,178.0566,178.2099,13628.0
2021-01-28 15:40:00,197.56,197.91,196.84,197.91,28369.0,178.219,178.5347,177.5695,178.5347,28369.0
2021-01-28 15:50:00,197.77,198.05,197.24,197.3,74457.0,178.4084,178.661,177.9303,177.9844,74457.0
2021-01-29 09:30:00,195.98,196.76,194.08,194.73,29893.0,176.7936,177.4973,175.0797,175.666,29893.0
2021-01-29 09:40:00,194.66,196.4,194.4,195.7,11186.0,175.6029,177.1725,175.3683,176.5411,11186.0
2021-01-29 09:50:00,195.01,196.4,194.91,196.24,7378.0,175.9186,177.1725,175.8284,177.0282,7378.0
2021-01-29 10:00:00,196.3,196.63,195.8,196.38,7142.0,177.0823,177.38,176.6313,177.1545,7142.0
2021-01-29 10:10:00,196.64,196.97,195.78,195.81,10708.0,177.389,177.6867,176.6132,176.6403,10708.0
2021-01-29 10:20:00,195.66,196.3,195.51,195.7,6472.0,176.505,177.0823,176.3697,176.5411,6472.0
2021-01-29 10:30:00,195.93,196.2,195.67,195.99,9568.0,176.7485,176.9921,176.514,176.8027,9568.0
2021-01-29 10:40:00,195.86,195.86,195.14,195.41,5983.0,176.6854,176.6854,176.0359,176.2795,5983.0
2021-01-29 10:50:00,195.37,195.45,195.0,195.35,10387.0,176.2434,176.3155,175.9096,176.2253,10387.0
2021-01-29 11:00:00,195.35,195.49,194.91,195.19,19567.0,176.2253,176.3516,175.8284,176.081,19567.0
2021-01-29 11:10:00,195.18,195.18,194.56,194.7,12626.0,176.072,176.072,175.5127,175.639,12626.0
2021-01-29 11:20:00,194.7,194.96,194.0,194.23,41620.0,175.639,175.8735,175.0075,175.215,41620.0
2021-01-29 11:30:00,194.29,194.79,193.98,194.79,48989.0,175.2691,175.7201,174.9894,175.7201,48989.0
2021-01-29 11:40:00,194.8,195.0,194.58,194.65,21171.0,175.7292,175.9096,175.5307,175.5939,21171.0
2021-01-29 11:50:00,194.78,194.97,194.51,194.9,27415.0,175.7111,175.8825,175.4676,175.8194,27415.0
2021-01-29 12:00:00,194.86,195.08,194.72,195.05,18240.0,175.7833,175.9818,175.657,175.9547,18240.0
2021-01-29 12:10:00,194.99,195.14,194.09,194.2,30768.0,175.9006,176.0359,175.0887,175.1879,30768.0
2021-01-29 12:20:00,194.25,194.88,194.16,194.63,55112.0,175.233,175.8013,175.1518,175.5758,55112.0
2021-01-29 12:30:00,194.59,194.85,194.45,194.78,26898.0,175.5397,175.7743,175.4134,175.7111,26898.0
2021-01-29 12:40:00,194.8,195.47,194.56,194.71,18473.0,175.7292,176.3336,175.5127,175.648,18473.0
2021-01-29 12:50:00,194.78,195.7,194.7,195.04,14078.0,175.7111,176.5411,175.639,175.9457,14078.0
2021-01-29 13:00:00,194.78,195.19,194.59,194.82,16451.0,175.7111,176.081,175.5397,175.7472,16451.0
2021-01-29 13:10:00,194.93,194.99,194.59,194.99,23778.0,175.8464,175.9006,175.5397,175.9006,23778.0
2021-01-29 13:20:00,194.94,196.0,194.89,195.98,12920.0,175.8555,176.8117,175.8104,176.7936,12920.0
2021-01-29 13:30:00,195.89,195.89,195.52,195.52,8764.0,176.7125,176.7125,176.3787,176.3787,8764.0
2021-01-29 13:40:00,195.36,195.67,195.12,195.26,11151.0,176.2343,176.514,176.0178,176.1441,11151.0
2021-01-29 13:50:00,195.29,195.35,194.5,194.65,36884.0,176.1712,176.2253,175.4585,175.5939,36884.0
2021-01-29 14:00:00,194.63,195.67,194.6,195.58,14480.0,175.5758,176.514,175.5487,176.4328,14480.0
2021-01-29 14:10:00,195.66,195.71,195.33,195.46,14602.0,176.505,176.5501,176.2073,176.3246,14602.0
2021-01-29 14:20:00,195.6,195.64,195.03,195.04,15253.0,176.4508,176.4869,175.9367,175.9457,15253.0
2021-01-29 14:30:00,194.97,194.97,194.32,194.5,10633.0,175.8825,175.8825,175.2962,175.4585,10633.0
2021-01-29 14:40:00,194.42,194.79,194.15,194.61,10880.0,175.3864,175.7201,175.1428,175.5578,10880.0
2021-01-29 14:50:00,194.62,194.9,194.44,194.64,9502.0,175.5668,175.8194,175.4044,175.5848,9502.0
2021-01-29 15:00:00,194.75,195.47,194.75,195.26,11149.0,175.6841,176.3336,175.6841,176.1441,11149.0
2021-01-29 15:10:00,195.32,195.48,195.16,195.33,10850.0,176.1983,176.3426,176.0539,176.2073,10850.0
2021-01-29 15:20:00,195.31,195.54,195.24,195.27,12275.0,176.1892,176.3967,176.1261,176.1532,12275.0
2021-01-29 15:30:00,195.32,195.9,194.66,194.66,13977.0,176.1983,176.7215,175.6029,175.6029,13977.0
2021-01-29 15:40:00,194.59,194.67,194.0,194.49,20752.0,175.5397,175.6119,175.0075,175.4495,20752.0
2021-01-29 15:50:00,194.61,195.62,194.13,194.26,64838.0,175.5578,176.4689,175.1248,175.242,64838.0
2021-02-01 09:30:00,196.61,196.92,195.0,195.19,51585.0,177.362,177.6416,175.9096,176.081,51585.0
2021-02-01 09:40:00,195.25,195.65,194.59,194.6,19797.0,176.1351,176.496,175.5397,175.5487,19797.0
2021-02-01 09:50:00,194.78,194.89,193.59,194.44,35883.0,175.7111,175.8104,174.6376,175.4044,35883.0
2021-02-01 10:00:00,194.21,194.51,193.82,194.03,26285.0,175.1969,175.4676,174.8451,175.0346,26285.0
2021-02-01 10:10:00,194.1,194.63,193.8,194.63,7631.0,175.0977,175.5758,174.8271,175.5758,7631.0
2021-02-01 10:20:00,194.44,194.87,194.32,194.32,18781.0,175.4044,175.7923,175.2962,175.2962,18781.0
2021-02-01 10:30:00,194.08,194.79,194.05,194.14,5942.0,175.0797,175.7201,175.0526,175.1338,5942.0
2021-02-01 10:40:00,194.01,194.02,193.57,193.88,9285.0,175.0165,175.0255,174.6196,174.8992,9285.0
2021-02-01 10:50:00,193.9,194.27,193.24,193.38,13671.0,174.9173,175.2511,174.3219,174.4482,13671.0
2021-02-01 11:00:00,193.33,193.94,193.19,193.81,11576.0,174.4031,174.9534,174.2768,174.8361,11576.0
2021-02-01 11:10:00,193.83,193.95,193.57,193.94,10422.0,174.8541,174.9624,174.6196,174.9534,10422.0
2021-02-01 11:20:00,194.0,194.31,193.91,194.06,6641.0,175.0075,175.2871,174.9263,175.0616,6641.0
2021-02-01 11:30:00,194.13,194.34,194.06,194.34,6905.0,175.1248,175.3142,175.0616,175.3142,6905.0
2021-02-01 11:40:00,194.38,194.87,194.38,194.86,5961.0,175.3503,175.7923,175.3503,175.7833,5961.0
2021-02-01 11:50:00,194.82,194.91,194.36,194.36,10680.0,175.7472,175.8284,175.3322,175.3322,10680.0
2021-02-01 12:00:00,194.41,194.89,194.29,194.35,10505.0,175.3774,175.8104,175.2691,175.3232,10505.0
2021-02-01 12:10:00,194.3,194.75,194.2,194.53,8212.0,175.2781,175.6841,175.1879,175.4856,8212.0
2021-02-01 12:20:00,194.4,194.4,194.08,194.19,6474.0,175.3683,175.3683,175.0797,175.1789,6474.0
2021-02-01 12:30:00,194.17,194.47,193.97,193.98,9710.0,175.1608,175.4315,174.9804,174.9894,9710.0
2021-02-01 12:40:00,193.96,194.22,193.81,194.04,6866.0,174.9714,175.206,174.8361,175.0436,6866.0
2021-02-01 12:50:00,194.04,194.13,193.91,194.05,3813.0,175.0436,175.1248,174.9263,175.0526,3813.0
2021-02-01 13:00:00,194.09,194.34,193.88,194.16,10134.0,175.0887,175.3142,174.8992,175.1518,10134.0
2021-02-01 13:10:00,194.16,194.16,193.75,193.79,12455.0,175.1518,175.1518,174.782,174.818,12455.0
2021-02-01 13:20:00,193.67,193.9,193.58,193.71,12581.0,174.7098,174.9173,174.6286,174.7459,12581.0
2021-02-01 13:30:00,193.78,193.97,193.56,193.81,16733.0,174.809,174.9804,174.6106,174.8361,16733.0
2021-02-01 13:40:00,193.82,193.88,193.4,193.6,11345.0,174.8451,174.8992,174.4662,174.6466,11345.0
2021-02-01 13:50:00,193.59,193.87,193.59,193.87,8739.0,174.6376,174.8902,174.6376,174.8902,8739.0
2021-02-01 14:00:00,193.87,193.93,193.3,193.55,36882.0,174.8902,174.9443,174.376,174.6015,36882.0
2021-02-01 14:10:00,193.66,194.29,193.58,194.01,41258.0,174.7008,175.2691,174.6286,175.0165,41258.0
2021-02-01 14:20:00,193.98,194.79,193.87,194.69,24755.0,174.9894,175.7201,174.8902,175.6299,24755.0
2021-02-01 14:30:00,194.73,194.89,194.59,194.86,6618.0,175.666,175.8104,175.5397,175.7833,6618.0
2021-02-01 14:40:00,194.93,195.0,194.67,194.74,10112.0,175.8464,175.9096,175.6119,175.675,10112.0
2021-02-01 14:50:00,194.73,195.02,194.5,194.66,11187.0,175.666,175.9276,175.4585,175.6029,11187.0
2021-02-01 15:00:00,194.66,194.96,194.6,194.96,9231.0,175.6029,175.8735,175.5487,175.8735,9231.0
2021-02-01 15:10:00,194.93,194.97,194.63,194.75,14578.0,175.8464,175.8825,175.5758,175.6841,14578.0
2021-02-01 15:20:00,194.75,194.81,194.4,194.65,13610.0,175.6841,175.7382,175.3683,175.5939,13610.0
2021-02-01 15:30:00,194.67,194.71,194.26,194.52,12634.0,175.6119,175.648,175.242,175.4766,12634.0
2021-02-01 15:40:00,194.52,194.74,194.37,194.57,27024.0,175.4766,175.675,175.3413,175.5217,27024.0
2021-02-01 15:50:00,194.56,195.27,194.54,194.88,69523.0,175.5127,176.1532,175.4946,175.8013,69523.0
2021-02-02 09:30:00,196.7,201.11,196.7,199.8,82392.0,177.4432,181.4214,177.4432,180.2397,82392.0
2021-02-02 09:40:00,199.92,199.92,197.42,198.09,15448.0,180.3479,180.3479,178.0927,178.6971,15448.0
2021-02-02 09:50:00,198.09,198.61,197.74,198.25,16408.0,178.6971,179.1662,178.3813,178.8414,16408.0
2021-02-02 10:00:00,198.41,199.04,198.2,198.78,14996.0,178.9858,179.5541,178.7963,179.3195,14996.0
2021-02-02 10:10:00,198.76,199.41,198.57,199.3,10320.0,179.3015,179.8879,179.1301,179.7886,10320.0
2021-02-02 10:20:00,199.42,199.42,198.51,198.65,7355.0,179.8969,179.8969,179.076,179.2023,7355.0
2021-02-02 10:30:00,198.49,198.95,198.46,198.83,4887.0,179.0579,179.4729,179.0309,179.3646,4887.0
2021-02-02 10:40:00,198.82,198.83,198.61,198.72,3410.0,179.3556,179.3646,179.1662,179.2654,3410.0
2021-02-02 10:50:00,198.61,198.71,198.31,198.45,8457.0,179.1662,179.2564,178.8955,179.0218,8457.0
2021-02-02 11:00:00,198.41,198.76,198.18,198.29,9004.0,178.9858,179.3015,178.7783,178.8775,9004.0
2021-02-02 11:10:00,198.29,199.06,198.24,198.87,14694.0,178.8775,179.5721,178.8324,179.4007,14694.0
2021-02-02 11:20:00,198.88,198.93,197.99,198.55,22973.0,179.4097,179.4548,178.6069,179.112,22973.0
2021-02-02 11:30:00,198.64,199.14,198.55,198.89,12702.0,179.1932,179.6443,179.112,179.4188,12702.0
2021-02-02 11:40:00,198.83,199.03,198.78,198.78,4135.0,179.3646,179.5451,179.3195,179.3195,4135.0
2021-02-02 11:50:00,198.71,198.9,198.6,198.7,7820.0,179.2564,179.4278,179.1572,179.2474,7820.0
2021-02-02 12:00:00,198.72,198.85,198.57,198.67,4146.0,179.2654,179.3827,179.1301,179.2203,4146.0
2021-02-02 12:10:00,198.63,198.63,198.07,198.07,2857.0,179.1842,179.1842,178.679,178.679,2857.0
2021-02-02 12:20:00,198.05,198.25,197.62,197.65,4647.0,178.661,178.8414,178.2731,178.3002,4647.0
2021-02-02 12:30:00,197.76,198.32,197.71,198.32,19301.0,178.3994,178.9046,178.3543,178.9046,19301.0
2021-02-02 12:40:00,198.22,198.23,197.96,198.15,4936.0,178.8144,178.8234,178.5798,178.7512,4936.0
2021-02-02 12:50:00,198.22,198.25,197.81,197.9,8476.0,178.8144,178.8414,178.4445,178.5257,8476.0
2021-02-02 13:00:00,197.97,198.07,197.82,198.0,6128.0,178.5888,178.679,178.4535,178.6159,6128.0
2021-02-02 13:10:00,198.07,198.33,197.94,198.11,6962.0,178.679,178.9136,178.5618,178.7151,6962.0
2021-02-02 13:20:00,198.07,198.14,197.93,197.96,4966.0,178.679,178.7422,178.5527,178.5798,4966.0
2021-02-02 13:30:00,198.05,198.29,197.88,198.22,8175.0,178.661,178.8775,178.5076,178.8144,8175.0
2021-02-02 13:40:00,198.23,198.31,198.01,198.01,4997.0,178.8234,178.8955,178.6249,178.6249,4997.0
2021-02-02 13:50:00,198.01,198.12,197.79,197.93,7737.0,178.6249,178.7241,178.4264,178.5527,7737.0
2021-02-02 14:00:00,198.07,198.48,198.07,198.4,6066.0,178.679,179.0489,178.679,178.9767,6066.0
2021-02-02 14:10:00,198.43,198.61,198.36,198.47,7925.0,179.0038,179.1662,178.9406,179.0399,7925.0
2021-02-02 14:20:00,198.43,198.5,198.2,198.34,10930.0,179.0038,179.0669,178.7963,178.9226,10930.0
2021-02-02 14:30:00,198.35,198.56,198.31,198.49,8095.0,178.9316,179.1211,178.8955,179.0579,8095.0
2021-02-02 14:40:00,198.5,198.65,198.41,198.58,7671.0,179.0669,179.2023,178.9858,179.1391,7671.0
2021-02-02 14:50:00,198.6,198.81,198.32,198.68,20824.0,179.1572,179.3466,178.9046,179.2293,20824.0
2021-02-02 15:00:00,198.68,198.77,198.46,198.72,9141.0,179.2293,179.3105,179.0309,179.2654,9141.0
2021-02-02 15:10:00,198.72,198.81,198.52,198.69,8406.0,179.2654,179.3466,179.085,179.2383,8406.0
2021-02-02 15:20:00,198.72,198.92,198.68,198.68,8683.0,179.2654,179.4458,179.2293,179.2293,8683.0
2021-02-02 15:30:00,198.64,198.73,198.13,198.25,19961.0,179.1932,179.2744,178.7332,178.8414,19961.0
2021-02-02 15:40:00,198.28,198.35,197.99,198.31,20363.0,178.8685,178.9316,178.6069,178.8955,20363.0
2021-02-02 15:50:00,198.26,198.41,197.98,198.04,77803.0,178.8504,178.9858,178.5978,178.652,77803.0
2021-02-03 09:30:00,197.27,197.92,196.62,196.79,17490.0,177.9574,178.5437,177.371,177.5243,17490.0
2021-02-03 09:40:00,197.31,198.21,197.21,198.0,6401.0,177.9934,178.8053,177.9032,178.6159,6401.0
2021-02-03 09:50:00,197.93,197.93,197.13,197.53,6414.0,178.5527,178.5527,177.8311,178.1919,6414.0
2021-02-03 10:00:00,197.72,197.73,197.16,197.44,7777.0,178.3633,178.3723,177.8581,178.1107,7777.0
2021-02-03 10:10:00,197.46,197.53,196.8,196.99,6573.0,178.1288,178.1919,177.5334,177.7048,6573.0
2021-02-03 10:20:00,197.06,197.3,196.62,196.79,4973.0,177.7679,177.9844,177.371,177.5243,4973.0
2021-02-03 10:30:00,196.68,196.83,196.24,196.28,6617.0,177.4251,177.5604,177.0282,177.0643,6617.0
2021-02-03 10:40:00,196.26,196.94,196.07,196.93,12108.0,177.0462,177.6597,176.8748,177.6506,12108.0
2021-02-03 10:50:00,196.9,197.24,196.72,196.91,6188.0,177.6236,177.9303,177.4612,177.6326,6188.0
2021-02-03 11:00:00,196.93,197.15,196.71,197.02,8029.0,177.6506,177.8491,177.4522,177.7318,8029.0
2021-02-03 11:10:00,197.03,197.08,196.7,196.84,7928.0,177.7409,177.786,177.4432,177.5695,7928.0
2021-02-03 11:20:00,196.96,197.58,196.96,197.54,6288.0,177.6777,178.237,177.6777,178.2009,6288.0
2021-02-03 11:30:00,197.56,197.9,197.3,197.9,8535.0,178.219,178.5257,177.9844,178.5257,8535.0
2021-02-03 11:40:00,197.85,198.26,197.65,198.11,8211.0,178.4806,178.8504,178.3002,178.7151,8211.0
2021-02-03 11:50:00,198.19,198.35,197.96,197.96,9515.0,178.7873,178.9316,178.5798,178.5798,9515.0
2021-02-03 12:00:00,197.89,198.06,197.67,197.87,5217.0,178.5167,178.67,178.3182,178.4986,5217.0
2021-02-03 12:10:00,197.9,197.99,197.36,197.36,7852.0,178.5257,178.6069,178.0385,178.0385,7852.0
2021-02-03 12:20:00,197.37,197.52,197.23,197.52,7135.0,178.0476,178.1829,177.9213,178.1829,7135.0
2021-02-03 12:30:00,197.47,197.47,196.91,197.02,17922.0,178.1378,178.1378,177.6326,177.7318,17922.0
2021-02-03 12:40:00,197.09,197.21,196.88,197.21,2566.0,177.795,177.9032,177.6055,177.9032,2566.0
2021-02-03 12:50:00,197.26,197.71,197.22,197.58,6189.0,177.9483,178.3543,177.9123,178.237,6189.0
2021-02-03 13:00:00,197.56,197.57,197.33,197.43,4457.0,178.219,178.228,178.0115,178.1017,4457.0
2021-02-03 13:10:00,197.56,197.81,197.4,197.67,6001.0,178.219,178.4445,178.0746,178.3182,6001.0
2021-02-03 13:20:00,197.67,198.0,197.62,197.9,4144.0,178.3182,178.6159,178.2731,178.5257,4144.0
2021-02-03 13:30:00,197.86,197.88,197.58,197.75,7646.0,178.4896,178.5076,178.237,178.3904,7646.0
2021-02-03 13:40:00,197.81,197.9,197.68,197.68,2671.0,178.4445,178.5257,178.3272,178.3272,2671.0
2021-02-03 13:50:00,197.6,197.78,197.48,197.74,5844.0,178.2551,178.4174,178.1468,178.3813,5844.0
2021-02-03 14:00:00,197.69,198.14,197.69,198.13,3497.0,178.3362,178.7422,178.3362,178.7332,3497.0
2021-02-03 14:10:00,198.11,198.14,197.96,197.99,22556.0,178.7151,178.7422,178.5798,178.6069,22556.0
2021-02-03 14:20:00,197.97,197.97,197.19,197.2,15788.0,178.5888,178.5888,177.8852,177.8942,15788.0
2021-02-03 14:30:00,197.17,197.31,196.85,196.94,18128.0,177.8671,177.9934,177.5785,177.6597,18128.0
2021-02-03 14:40:00,197.0,197.56,196.94,197.22,18826.0,177.7138,178.219,177.6597,177.9123,18826.0
2021-02-03 14:50:00,197.17,197.17,196.85,196.93,15064.0,177.8671,177.8671,177.5785,177.6506,15064.0
2021-02-03 15:00:00,196.91,196.96,196.45,196.91,14555.0,177.6326,177.6777,177.2176,177.6326,14555.0
2021-02-03 15:10:00,196.93,197.2,196.81,197.11,11212.0,177.6506,177.8942,177.5424,177.813,11212.0
2021-02-03 15:20:00,197.19,197.44,197.13,197.44,12294.0,177.8852,178.1107,177.8311,178.1107,12294.0
2021-02-03 15:30:00,197.48,197.53,197.2,197.25,13453.0,178.1468,178.1919,177.8942,177.9393,13453.0
2021-02-03 15:40:00,197.25,197.3,196.79,197.16,22491.0,177.9393,177.9844,177.5243,177.8581,22491.0
2021-02-03 15:50:00,197.47,197.59,197.04,197.4,54536.0,178.1378,178.246,177.7499,178.0746,54536.0
2021-02-04 09:30:00,198.69,199.27,197.63,198.1,36486.0,179.2383,179.7616,178.2821,178.7061,36486.0
2021-02-04 09:40:00,198.0,198.98,197.8,198.36,20117.0,178.6159,179.4999,178.4355,178.9406,20117.0
2021-02-04 09:50:00,198.21,198.41,197.65,198.05,15706.0,178.8053,178.9858,178.3002,178.661,15706.0
2021-02-04 10:00:00,198.05,198.53,198.02,198.3,18914.0,178.661,179.094,178.6339,178.8865,18914.0
2021-02-04 10:10:00,198.27,198.29,197.8,198.14,11643.0,178.8595,178.8775,178.4355,178.7422,11643.0
2021-02-04 10:20:00,198.14,198.53,198.14,198.28,6092.0,178.7422,179.094,178.7422,178.8685,6092.0
2021-02-04 10:30:00,198.4,198.47,198.09,198.38,16201.0,178.9767,179.0399,178.6971,178.9587,16201.0
2021-02-04 10:40:00,198.44,198.53,197.9,198.08,7194.0,179.0128,179.094,178.5257,178.6881,7194.0
2021-02-04 10:50:00,198.04,198.33,197.79,197.84,9774.0,178.652,178.9136,178.4264,178.4716,9774.0
2021-02-04 11:00:00,197.88,198.73,197.88,198.49,11466.0,178.5076,179.2744,178.5076,179.0579,11466.0
2021-02-04 11:10:00,198.53,198.59,198.21,198.41,11889.0,179.094,179.1481,178.8053,178.9858,11889.0
2021-02-04 11:20:00,198.48,198.58,198.08,198.19,11430.0,179.0489,179.1391,178.6881,178.7873,11430.0
2021-02-04 11:30:00,198.1,198.3,197.98,198.09,9358.0,178.7061,178.8865,178.5978,178.6971,9358.0
2021-02-04 11:40:00,198.19,198.45,198.0,198.45,3788.0,178.7873,179.0218,178.6159,179.0218,3788.0
2021-02-04 11:50:00,198.45,198.45,197.88,197.97,8071.0,179.0218,179.0218,178.5076,178.5888,8071.0
2021-02-04 12:00:00,198.04,198.22,197.86,197.91,26929.0,178.652,178.8144,178.4896,178.5347,26929.0
2021-02-04 12:10:00,197.92,198.0,197.8,197.86,18907.0,178.5437,178.6159,178.4355,178.4896,18907.0
2021-02-04 12:20:00,197.81,198.21,197.79,198.21,28499.0,178.4445,178.8053,178.4264,178.8053,28499.0
2021-02-04 12:30:00,198.24,198.28,197.94,197.94,7194.0,178.8324,178.8685,178.5618,178.5618,7194.0
2021-02-04 12:40:00,197.96,198.11,197.93,198.09,7502.0,178.5798,178.7151,178.5527,178.6971,7502.0
2021-02-04 12:50:00,198.09,198.22,197.98,198.14,10889.0,178.6971,178.8144,178.5978,178.7422,10889.0
2021-02-04 13:00:00,198.06,198.14,197.79,197.88,5507.0,178.67,178.7422,178.4264,178.5076,5507.0
2021-02-04 13:10:00,197.88,198.03,197.79,197.88,10664.0,178.5076,178.643,178.4264,178.5076,10664.0
2021-02-04 13:20:00,197.93,198.07,197.83,198.06,9470.0,178.5527,178.679,178.4625,178.67,9470.0
2021-02-04 13:30:00,198.09,198.32,198.05,198.25,10419.0,178.6971,178.9046,178.661,178.8414,10419.0
2021-02-04 13:40:00,198.24,198.39,198.0,198.06,10440.0,178.8324,178.9677,178.6159,178.67,10440.0
2021-02-04 13:50:00,198.03,198.12,197.9,198.06,10546.0,178.643,178.7241,178.5257,178.67,10546.0
2021-02-04 14:00:00,197.99,198.13,197.88,198.1,12884.0,178.6069,178.7332,178.5076,178.7061,12884.0
2021-02-04 14:10:00,198.04,198.1,197.66,197.96,10056.0,178.652,178.7061,178.3092,178.5798,10056.0
2021-02-04 14:20:00,197.93,197.93,197.64,197.83,7724.0,178.5527,178.5527,178.2911,178.4625,7724.0
2021-02-04 14:30:00,197.85,198.01,197.84,197.91,16690.0,178.4806,178.6249,178.4716,178.5347,16690.0
2021-02-04 14:40:00,197.97,197.98,197.66,197.77,15120.0,178.5888,178.5978,178.3092,178.4084,15120.0
2021-02-04 14:50:00,197.81,197.9,197.72,197.86,12193.0,178.4445,178.5257,178.3633,178.4896,12193.0
2021-02-04 15:00:00,197.9,197.9,197.45,197.55,18543.0,178.5257,178.5257,178.1197,178.2099,18543.0
2021-02-04 15:10:00,197.49,197.55,197.14,197.16,19932.0,178.1558,178.2099,177.8401,177.8581,19932.0
2021-02-04 15:20:00,197.15,197.35,197.09,197.16,19518.0,177.8491,178.0295,177.795,177.8581,19518.0
2021-02-04 15:30:00,197.1,197.1,196.79,197.06,28613.0,177.804,177.804,177.5243,177.7679,28613.0
2021-02-04 15:40:00,197.02,197.08,196.76,196.97,80641.0,177.7318,177.786,177.4973,177.6867,80641.0
2021-02-04 15:50:00,196.94,197.56,196.81,197.06,109050.0,177.6597,178.219,177.5424,177.7679,109050.0
2021-02-05 09:30:00,198.27,201.72,198.27,199.12,45579.0,178.8595,181.9717,178.8595,179.6262,45579.0
2021-02-05 09:40:00,198.89,199.75,198.34,199.21,106170.0,179.4188,180.1946,178.9226,179.7074,106170.0
2021-02-05 09:50:00,199.21,199.43,198.32,199.19,85874.0,179.7074,179.9059,178.9046,179.6894,85874.0
2021-02-05 10:00:00,199.25,199.25,198.31,198.85,22388.0,179.7435,179.7435,178.8955,179.3827,22388.0
2021-02-05 10:10:00,198.84,199.54,198.14,199.53,25754.0,179.3737,180.0051,178.7422,179.9961,25754.0
2021-02-05 10:20:00,199.55,199.87,198.91,199.22,20289.0,180.0141,180.3028,179.4368,179.7165,20289.0
2021-02-05 10:30:00,199.33,200.57,199.32,200.31,22292.0,179.8157,180.9343,179.8067,180.6997,22292.0
2021-02-05 10:40:00,200.28,201.53,200.26,201.0,21969.0,180.6727,181.8003,180.6546,181.3222,21969.0
2021-02-05 10:50:00,201.0,201.15,200.47,200.62,23081.0,181.3222,181.4575,180.8441,180.9794,23081.0
2021-02-05 11:00:00,200.72,201.02,200.3,200.3,17593.0,181.0696,181.3402,180.6907,180.6907,17593.0
2021-02-05 11:10:00,200.23,200.59,200.15,200.58,10052.0,180.6276,180.9523,180.5554,180.9433,10052.0
2021-02-05 11:20:00,200.53,201.4,200.49,201.15,95845.0,180.8982,181.683,180.8621,181.4575,95845.0
2021-02-05 11:30:00,201.19,201.35,200.54,200.83,20071.0,181.4936,181.6379,180.9072,181.1688,20071.0
2021-02-05 11:40:00,200.93,201.26,200.67,201.01,11515.0,181.259,181.5567,181.0245,181.3312,11515.0
2021-02-05 11:50:00,201.02,201.53,200.88,201.07,14030.0,181.3402,181.8003,181.2139,181.3853,14030.0
2021-02-05 12:00:00,201.0,201.28,200.83,201.18,12425.0,181.3222,181.5748,181.1688,181.4846,12425.0
2021-02-05 12:10:00,201.12,201.52,200.98,201.48,12475.0,181.4304,181.7913,181.3042,181.7552,12475.0
2021-02-05 12:20:00,201.39,201.97,201.39,201.42,30646.0,181.674,182.1972,181.674,181.7011,30646.0
2021-02-05 12:30:00,201.42,201.76,201.4,201.63,11147.0,181.7011,182.0078,181.683,181.8905,11147.0
2021-02-05 12:40:00,201.6,201.83,201.39,201.74,15506.0,181.8635,182.0709,181.674,181.9897,15506.0
2021-02-05 12:50:00,201.68,201.82,201.52,201.81,14449.0,181.9356,182.0619,181.7913,182.0529,14449.0
2021-02-05 13:00:00,201.86,202.13,201.59,201.65,17984.0,182.098,182.3416,181.8544,181.9086,17984.0
2021-02-05 13:10:00,201.64,202.29,201.59,202.14,18855.0,181.8995,182.4859,181.8544,182.3506,18855.0
2021-02-05 13:20:00,202.22,202.22,201.61,201.69,19867.0,182.4228,182.4228,181.8725,181.9446,19867.0
2021-02-05 13:30:00,201.69,202.05,201.6,201.96,15209.0,181.9446,182.2694,181.8635,182.1882,15209.0
2021-02-05 13:40:00,201.99,202.0,201.73,201.86,26188.0,182.2153,182.2243,181.9807,182.098,26188.0
2021-02-05 13:50:00,201.86,202.35,201.8,202.09,22792.0,182.098,182.54,182.0439,182.3055,22792.0
2021-02-05 14:00:00,202.09,202.23,201.58,201.65,22811.0,182.3055,182.4318,181.8454,181.9086,22811.0
2021-02-05 14:10:00,201.63,201.89,201.46,201.59,22007.0,181.8905,182.1251,181.7372,181.8544,22007.0
2021-02-05 14:20:00,201.62,201.84,201.47,201.81,16120.0,181.8815,182.08,181.7462,182.0529,16120.0
2021-02-05 14:30:00,201.81,201.81,201.57,201.8,18373.0,182.0529,182.0529,181.8364,182.0439,18373.0
2021-02-05 14:40:00,201.83,202.16,201.72,202.01,26252.0,182.0709,182.3686,181.9717,182.2333,26252.0
2021-02-05 14:50:00,201.92,202.13,201.82,202.04,35720.0,182.1521,182.3416,182.0619,182.2604,35720.0
2021-02-05 15:00:00,202.01,202.01,200.75,201.03,42096.0,182.2333,182.2333,181.0967,181.3493,42096.0
2021-02-05 15:10:00,201.09,201.8,201.09,201.75,43788.0,181.4034,182.0439,181.4034,181.9988,43788.0
2021-02-05 15:20:00,201.72,202.09,201.71,201.91,57142.0,181.9717,182.3055,181.9627,182.1431,57142.0
2021-02-05 15:30:00,201.97,202.18,201.89,202.15,34408.0,182.1972,182.3867,182.1251,182.3596,34408.0
2021-02-05 15:40:00,202.09,202.28,201.67,201.73,46142.0,182.3055,182.4769,181.9266,181.9807,46142.0
2021-02-05 15:50:00,201.64,202.4,201.6,202.06,120449.0,181.8995,182.5851,181.8635,182.2784,120449.0
2021-02-08 09:30:00,203.0,204.0,202.24,204.0,54401.0,183.1264,184.0285,182.4408,184.0285,54401.0
2021-02-08 09:40:00,204.14,205.0,203.47,204.79,41395.0,184.1548,184.9306,183.5504,184.7412,41395.0
2021-02-08 09:50:00,204.74,205.17,204.11,205.06,32689.0,184.696,185.084,184.1277,184.9847,32689.0
2021-02-08 10:00:00,205.03,205.38,204.37,204.54,16165.0,184.9577,185.2734,184.3623,184.5156,16165.0
2021-02-08 10:10:00,204.43,205.01,204.42,204.51,12385.0,184.4164,184.9396,184.4074,184.4886,12385.0
2021-02-08 10:20:00,204.57,204.8,204.25,204.67,14805.0,184.5427,184.7502,184.254,184.6329,14805.0
2021-02-08 10:30:00,204.7,204.73,204.25,204.4,23493.0,184.66,184.687,184.254,184.3893,23493.0
2021-02-08 10:40:00,204.43,204.6,204.24,204.3,22839.0,184.4164,184.5698,184.245,184.2991,22839.0
2021-02-08 10:50:00,204.3,204.34,203.59,203.96,29824.0,184.2991,184.3352,183.6586,183.9924,29824.0
2021-02-08 11:00:00,203.88,204.11,203.65,203.95,21057.0,183.9202,184.1277,183.7128,183.9834,21057.0
2021-02-08 11:10:00,203.95,204.06,203.66,203.84,33934.0,183.9834,184.0826,183.7218,183.8842,33934.0
2021-02-08 11:20:00,203.68,203.92,202.9,203.25,15014.0,183.7398,183.9563,183.0362,183.3519,15014.0
2021-02-08 11:30:00,203.13,203.41,203.01,203.27,11712.0,183.2437,183.4963,183.1354,183.37,11712.0
2021-02-08 11:40:00,203.27,203.85,203.1,203.63,14978.0,183.37,183.8932,183.2166,183.6947,14978.0
2021-02-08 11:50:00,203.8,203.84,203.43,203.55,11635.0,183.8481,183.8842,183.5143,183.6225,11635.0
2021-02-08 12:00:00,203.58,203.65,203.24,203.58,14260.0,183.6496,183.7128,183.3429,183.6496,14260.0
2021-02-08 12:10:00,203.58,203.71,203.53,203.6,5172.0,183.6496,183.7669,183.6045,183.6677,5172.0
2021-02-08 12:20:00,203.59,203.64,203.42,203.57,9150.0,183.6586,183.7037,183.5053,183.6406,9150.0
2021-02-08 12:30:00,203.56,203.63,203.4,203.57,9711.0,183.6316,183.6947,183.4872,183.6406,9711.0
2021-02-08 12:40:00,203.6,203.6,203.31,203.31,3841.0,183.6677,183.6677,183.406,183.406,3841.0
2021-02-08 12:50:00,203.35,203.42,203.02,203.11,7851.0,183.4421,183.5053,183.1444,183.2256,7851.0
2021-02-08 13:00:00,203.08,203.37,203.08,203.32,9619.0,183.1986,183.4602,183.1986,183.4151,9619.0
2021-02-08 13:10:00,203.38,203.39,203.21,203.34,14534.0,183.4692,183.4782,183.3158,183.4331,14534.0
2021-02-08 13:20:00,203.34,203.66,203.27,203.49,27790.0,183.4331,183.7218,183.37,183.5684,27790.0
2021-02-08 13:30:00,203.45,203.69,203.17,203.25,11295.0,183.5323,183.7488,183.2798,183.3519,11295.0
2021-02-08 13:40:00,203.21,203.35,203.04,203.14,10423.0,183.3158,183.4421,183.1625,183.2527,10423.0
2021-02-08 13:50:00,203.17,203.28,202.97,202.97,14177.0,183.2798,183.379,183.0993,183.0993,14177.0
2021-02-08 14:00:00,202.92,203.21,202.9,203.05,15645.0,183.0542,183.3158,183.0362,183.1715,15645.0
2021-02-08 14:10:00,202.99,203.18,202.87,203.09,13346.0,183.1174,183.2888,183.0091,183.2076,13346.0
2021-02-08 14:20:00,203.09,203.2,202.98,203.19,12904.0,183.2076,183.3068,183.1084,183.2978,12904.0
2021-02-08 14:30:00,203.2,203.3,203.07,203.08,8748.0,183.3068,183.397,183.1895,183.1986,8748.0
2021-02-08 14:40:00,203.11,203.13,202.9,202.91,11088.0,183.2256,183.2437,183.0362,183.0452,11088.0
2021-02-08 14:50:00,202.81,203.0,202.78,202.91,15300.0,182.955,183.1264,182.9279,183.0452,15300.0
2021-02-08 15:00:00,202.92,203.18,202.89,203.1,18157.0,183.0542,183.2888,183.0272,183.2166,18157.0
2021-02-08 15:10:00,203.13,203.27,202.95,203.11,22715.0,183.2437,183.37,183.0813,183.2256,22715.0
2021-02-08 15:20:00,203.08,203.35,203.08,203.34,14233.0,183.1986,183.4421,183.1986,183.4331,14233.0
2021-02-08 15:30:00,203.34,203.53,203.22,203.47,29235.0,183.4331,183.6045,183.3249,183.5504,29235.0
2021-02-08 15:40:00,203.46,203.56,203.16,203.53,33710.0,183.5414,183.6316,183.2707,183.6045,33710.0
2021-02-08 15:50:00,203.61,204.28,203.48,204.28,97625.0,183.6767,184.2811,183.5594,184.2811,97625.0
2021-02-09 09:30:00,203.92,203.92,202.35,202.77,18486.0,183.9563,183.9563,182.54,182.9189,18486.0
2021-02-09 09:40:00,202.77,202.77,201.49,201.59,28258.0,182.9189,182.9189,181.7642,181.8544,28258.0
2021-02-09 09:50:00,201.56,201.96,201.25,201.6,14076.0,181.8274,182.1882,181.5477,181.8635,14076.0
2021-02-09 10:00:00,201.79,202.36,201.59,202.23,12960.0,182.0349,182.549,181.8544,182.4318,12960.0
2021-02-09 10:10:00,202.24,202.61,201.94,202.44,15798.0,182.4408,182.7746,182.1702,182.6212,15798.0
2021-02-09 10:20:00,202.44,202.87,202.4,202.59,12087.0,182.6212,183.0091,182.5851,182.7565,12087.0
2021-02-09 10:30:00,202.72,202.73,202.3,202.58,18937.0,182.8738,182.8828,182.4949,182.7475,18937.0
2021-02-09 10:40:00,202.58,202.76,202.29,202.45,8952.0,182.7475,182.9099,182.4859,182.6302,8952.0
2021-02-09 10:50:00,202.46,202.8,202.44,202.77,8203.0,182.6393,182.946,182.6212,182.9189,8203.0
2021-02-09 11:00:00,202.69,202.69,202.29,202.5,11836.0,182.8467,182.8467,182.4859,182.6753,11836.0
2021-02-09 11:10:00,202.47,203.0,202.41,202.92,10939.0,182.6483,183.1264,182.5942,183.0542,10939.0
2021-02-09 11:20:00,202.87,203.06,202.67,202.89,5779.0,183.0091,183.1805,182.8287,183.0272,5779.0
2021-02-09 11:30:00,202.91,203.13,202.83,203.13,6922.0,183.0452,183.2437,182.973,183.2437,6922.0
2021-02-09 11:40:00,203.08,203.39,202.9,203.13,16115.0,183.1986,183.4782,183.0362,183.2437,16115.0
2021-02-09 11:50:00,203.2,203.44,203.13,203.42,8279.0,183.3068,183.5233,183.2437,183.5053,8279.0
2021-02-09 12:00:00,203.37,203.8,203.36,203.8,6852.0,183.4602,183.8481,183.4511,183.8481,6852.0
2021-02-09 12:10:00,203.85,203.95,203.67,203.67,9408.0,183.8932,183.9834,183.7308,183.7308,9408.0
2021-02-09 12:20:00,203.59,203.67,203.47,203.67,3373.0,183.6586,183.7308,183.5504,183.7308,3373.0
2021-02-09 12:30:00,203.62,204.01,203.56,203.97,9411.0,183.6857,184.0375,183.6316,184.0014,9411.0
2021-02-09 12:40:00,203.92,203.95,203.74,203.86,4496.0,183.9563,183.9834,183.7939,183.9022,4496.0
2021-02-09 12:50:00,203.91,204.05,203.76,203.91,6705.0,183.9473,184.0736,183.812,183.9473,6705.0
2021-02-09 13:00:00,203.93,204.01,203.5,203.6,5437.0,183.9653,184.0375,183.5774,183.6677,5437.0
2021-02-09 13:10:00,203.56,203.72,203.53,203.6,3944.0,183.6316,183.7759,183.6045,183.6677,3944.0
2021-02-09 13:20:00,203.61,203.82,203.46,203.8,6662.0,183.6767,183.8661,183.5414,183.8481,6662.0
2021-02-09 13:30:00,203.79,203.94,203.68,203.8,4052.0,183.8391,183.9744,183.7398,183.8481,4052.0
2021-02-09 13:40:00,203.78,203.93,203.69,203.93,6733.0,183.83,183.9653,183.7488,183.9653,6733.0
2021-02-09 13:50:00,203.89,204.16,203.89,204.14,3719.0,183.9293,184.1728,183.9293,184.1548,3719.0
2021-02-09 14:00:00,204.06,204.21,203.97,204.08,6925.0,184.0826,184.2179,184.0014,184.1007,6925.0
2021-02-09 14:10:00,204.15,204.37,204.14,204.28,10619.0,184.1638,184.3623,184.1548,184.2811,10619.0
2021-02-09 14:20:00,204.32,204.32,203.79,204.02,10118.0,184.3172,184.3172,183.8391,184.0465,10118.0
2021-02-09 14:30:00,204.03,204.36,203.95,203.96,9083.0,184.0556,184.3532,183.9834,183.9924,9083.0
2021-02-09 14:40:00,204.01,204.03,203.66,203.91,21836.0,184.0375,184.0556,183.7218,183.9473,21836.0
2021-02-09 14:50:00,203.91,204.1,203.91,204.1,8783.0,183.9473,184.1187,183.9473,184.1187,8783.0
2021-02-09 15:00:00,204.07,204.24,203.85,203.85,7601.0,184.0916,184.245,183.8932,183.8932,7601.0
2021-02-09 15:10:00,203.74,203.88,203.39,203.46,10411.0,183.7939,183.9202,183.4782,183.5414,10411.0
2021-02-09 15:20:00,203.49,203.53,203.17,203.3,11944.0,183.5684,183.6045,183.2798,183.397,11944.0
2021-02-09 15:30:00,203.25,203.31,203.04,203.17,20968.0,183.3519,183.406,183.1625,183.2798,20968.0
2021-02-09 15:40:00,203.14,203.59,203.11,203.5,30023.0,183.2527,183.6586,183.2256,183.5774,30023.0
2021-02-09 15:50:00,203.5,203.56,203.04,203.19,66591.0,183.5774,183.6316,183.1625,183.2978,66591.0
2021-02-10 09:30:00,204.34,204.82,203.67,204.5,17727.0,184.3352,184.7682,183.7308,184.4795,17727.0
2021-02-10 09:40:00,204.34,204.95,204.14,204.95,8100.0,184.3352,184.8855,184.1548,184.8855,8100.0
2021-02-10 09:50:00,205.0,205.05,204.82,204.97,42873.0,184.9306,184.9757,184.7682,184.9035,42873.0
2021-02-10 10:00:00,205.03,205.09,204.58,204.91,22824.0,184.9577,185.0118,184.5517,184.8494,22824.0
2021-02-10 10:10:00,204.93,204.94,204.35,204.36,14614.0,184.8674,184.8765,184.3442,184.3532,14614.0
2021-02-10 10:20:00,204.35,204.99,204.32,204.75,31578.0,184.3442,184.9216,184.3172,184.7051,31578.0
2021-02-10 10:30:00,204.74,204.74,203.97,204.0,22559.0,184.696,184.696,184.0014,184.0285,22559.0
2021-02-10 10:40:00,204.0,204.08,203.19,203.62,16239.0,184.0285,184.1007,183.2978,183.6857,16239.0
2021-02-10 10:50:00,203.57,203.87,203.42,203.65,7937.0,183.6406,183.9112,183.5053,183.7128,7937.0
2021-02-10 11:00:00,203.69,204.33,203.57,204.27,12650.0,183.7488,184.3262,183.6406,184.2721,12650.0
2021-02-10 11:10:00,204.26,204.4,203.96,204.09,22550.0,184.263,184.3893,183.9924,184.1097,22550.0
2021-02-10 11:20:00,204.12,204.14,203.94,204.01,17523.0,184.1367,184.1548,183.9744,184.0375,17523.0
2021-02-10 11:30:00,204.06,204.15,203.92,204.08,18984.0,184.0826,184.1638,183.9563,184.1007,18984.0
2021-02-10 11:40:00,204.02,204.25,203.98,204.18,13401.0,184.0465,184.254,184.0105,184.1909,13401.0
2021-02-10 11:50:00,204.35,204.36,204.0,204.16,3793.0,184.3442,184.3532,184.0285,184.1728,3793.0
2021-02-10 12:00:00,204.03,204.11,203.96,204.03,23548.0,184.0556,184.1277,183.9924,184.0556,23548.0
2021-02-10 12:10:00,204.05,204.12,203.99,204.06,17572.0,184.0736,184.1367,184.0195,184.0826,17572.0
2021-02-10 12:20:00,204.0,204.05,203.68,203.91,54341.0,184.0285,184.0736,183.7398,183.9473,54341.0
2021-02-10 12:30:00,203.78,203.96,203.61,203.8,11841.0,183.83,183.9924,183.6767,183.8481,11841.0
2021-02-10 12:40:00,203.89,203.9,203.74,203.85,5304.0,183.9293,183.9383,183.7939,183.8932,5304.0
2021-02-10 12:50:00,203.89,204.19,203.89,204.12,6546.0,183.9293,184.1999,183.9293,184.1367,6546.0
2021-02-10 13:00:00,204.1,204.25,204.05,204.2,5123.0,184.1187,184.254,184.0736,184.2089,5123.0
2021-02-10 13:10:00,204.19,204.62,204.14,204.5,10679.0,184.1999,184.5878,184.1548,184.4795,10679.0
2021-02-10 13:20:00,204.56,204.78,204.49,204.77,7724.0,184.5337,184.7321,184.4705,184.7231,7724.0
2021-02-10 13:30:00,204.68,205.11,204.68,205.0,18770.0,184.6419,185.0298,184.6419,184.9306,18770.0
2021-02-10 13:40:00,205.0,205.06,204.87,205.06,51172.0,184.9306,184.9847,184.8133,184.9847,51172.0
2021-02-10 13:50:00,204.98,205.08,204.97,205.04,20170.0,184.9126,185.0028,184.9035,184.9667,20170.0
2021-02-10 14:00:00,205.03,205.27,204.97,205.04,27331.0,184.9577,185.1742,184.9035,184.9667,27331.0
2021-02-10 14:10:00,205.0,205.08,204.92,204.98,21378.0,184.9306,185.0028,184.8584,184.9126,21378.0
2021-02-10 14:20:00,205.0,205.24,204.92,205.17,25506.0,184.9306,185.1471,184.8584,185.084,25506.0
2021-02-10 14:30:00,205.15,205.26,204.99,205.12,17340.0,185.0659,185.1651,184.9216,185.0388,17340.0
2021-02-10 14:40:00,205.22,205.22,204.92,205.08,27624.0,185.1291,185.1291,184.8584,185.0028,27624.0
2021-02-10 14:50:00,205.01,205.13,204.96,205.0,22572.0,184.9396,185.0479,184.8945,184.9306,22572.0
2021-02-10 15:00:00,205.05,205.14,204.93,205.05,18348.0,184.9757,185.0569,184.8674,184.9757,18348.0
2021-02-10 15:10:00,205.08,205.11,204.89,205.0,32407.0,185.0028,185.0298,184.8314,184.9306,32407.0
2021-02-10 15:20:00,205.0,205.07,204.66,204.8,26677.0,184.9306,184.9937,184.6239,184.7502,26677.0
2021-02-10 15:30:00,204.75,204.85,204.64,204.65,55488.0,184.7051,184.7953,184.6058,184.6149,55488.0
2021-02-10 15:40:00,204.75,204.96,204.62,204.78,35931.0,184.7051,184.8945,184.5878,184.7321,35931.0
2021-02-10 15:50:00,204.75,205.15,204.55,204.89,95444.0,184.7051,185.0659,184.5246,184.8314,95444.0
2021-02-11 09:30:00,205.13,205.53,204.13,204.66,12196.0,185.0479,185.4087,184.1458,184.6239,12196.0
2021-02-11 09:40:00,204.48,204.63,203.73,204.36,2900.0,184.4615,184.5968,183.7849,184.3532,2900.0
2021-02-11 09:50:00,204.27,204.27,201.86,202.13,10852.0,184.2721,184.2721,182.098,182.3416,10852.0
2021-02-11 10:00:00,202.08,202.21,201.51,202.16,13317.0,182.2965,182.4137,181.7823,182.3686,13317.0
2021-02-11 10:10:00,202.17,202.43,201.95,202.12,7721.0,182.3776,182.6122,182.1792,182.3325,7721.0
2021-02-11 10:20:00,202.2,202.4,201.87,202.06,17796.0,182.4047,182.5851,182.107,182.2784,17796.0
2021-02-11 10:30:00,202.06,202.08,201.18,201.41,12411.0,182.2784,182.2965,181.4846,181.6921,12411.0
2021-02-11 10:40:00,201.36,201.67,200.96,201.03,8351.0,181.6469,181.9266,181.2861,181.3493,8351.0
2021-02-11 10:50:00,201.08,201.47,200.88,200.95,19332.0,181.3944,181.7462,181.2139,181.2771,19332.0
2021-02-11 11:00:00,200.95,201.09,200.73,201.06,12479.0,181.2771,181.4034,181.0786,181.3763,12479.0
2021-02-11 11:10:00,201.06,201.39,200.77,201.14,9341.0,181.3763,181.674,181.1147,181.4485,9341.0
2021-02-11 11:20:00,201.08,201.38,201.0,201.21,6883.0,181.3944,181.665,181.3222,181.5116,6883.0
2021-02-11 11:30:00,201.07,201.28,200.79,201.06,12704.0,181.3853,181.5748,181.1328,181.3763,12704.0
2021-02-11 11:40:00,201.03,201.14,200.79,201.06,8419.0,181.3493,181.4485,181.1328,181.3763,8419.0
2021-02-11 11:50:00,201.02,201.09,200.73,200.77,10457.0,181.3402,181.4034,181.0786,181.1147,10457.0
2021-02-11 12:00:00,200.7,200.77,200.1,200.1,11878.0,181.0516,181.1147,180.5103,180.5103,11878.0
2021-02-11 12:10:00,200.29,200.33,199.67,199.7,11398.0,180.6817,180.7178,180.1224,180.1495,11398.0
2021-02-11 12:20:00,199.8,200.05,199.62,199.95,18127.0,180.2397,180.4652,180.0773,180.375,18127.0
2021-02-11 12:30:00,199.96,200.11,199.39,199.44,11526.0,180.384,180.5193,179.8698,179.9149,11526.0
2021-02-11 12:40:00,199.51,199.51,198.64,199.19,11022.0,179.9781,179.9781,179.1932,179.6894,11022.0
2021-02-11 12:50:00,199.31,199.62,198.85,199.54,7069.0,179.7976,180.0773,179.3827,180.0051,7069.0
2021-02-11 13:00:00,199.46,199.46,199.16,199.26,5979.0,179.933,179.933,179.6623,179.7525,5979.0
2021-02-11 13:10:00,199.34,199.54,199.14,199.28,5677.0,179.8247,180.0051,179.6443,179.7706,5677.0
2021-02-11 13:20:00,199.42,199.94,199.29,199.63,6816.0,179.8969,180.366,179.7796,180.0863,6816.0
2021-02-11 13:30:00,199.53,199.53,199.24,199.28,7869.0,179.9961,179.9961,179.7345,179.7706,7869.0
2021-02-11 13:40:00,199.33,199.33,199.05,199.05,6445.0,179.8157,179.8157,179.5631,179.5631,6445.0
2021-02-11 13:50:00,199.13,199.2,198.99,199.06,6778.0,179.6353,179.6984,179.509,179.5721,6778.0
2021-02-11 14:00:00,199.05,199.11,198.81,198.92,10225.0,179.5631,179.6172,179.3466,179.4458,10225.0
2021-02-11 14:10:00,198.96,199.28,198.84,199.2,15393.0,179.4819,179.7706,179.3737,179.6984,15393.0
2021-02-11 14:20:00,199.18,199.41,198.75,198.83,40785.0,179.6804,179.8879,179.2925,179.3646,40785.0
2021-02-11 14:30:00,198.84,199.06,198.83,198.95,11173.0,179.3737,179.5721,179.3646,179.4729,11173.0
2021-02-11 14:40:00,199.02,199.67,199.01,199.67,4970.0,179.536,180.1224,179.527,180.1224,4970.0
2021-02-11 14:50:00,199.56,200.0,199.5,200.0,8138.0,180.0232,180.4201,179.969,180.4201,8138.0
2021-02-11 15:00:00,199.92,200.32,199.91,200.3,10345.0,180.3479,180.7088,180.3389,180.6907,10345.0
2021-02-11 15:10:00,200.29,200.55,200.05,200.2,9836.0,180.6817,180.9162,180.4652,180.6005,9836.0
2021-02-11 15:20:00,200.23,200.39,200.05,200.07,6313.0,180.6276,180.7719,180.4652,180.4832,6313.0
2021-02-11 15:30:00,200.08,200.2,199.97,200.05,14312.0,180.4923,180.6005,180.393,180.4652,14312.0
2021-02-11 15:40:00,200.06,200.74,200.02,200.43,29281.0,180.4742,181.0876,180.4381,180.808,29281.0
2021-02-11 15:50:00,200.52,200.97,200.3,200.94,67386.0,180.8892,181.2951,180.6907,181.2681,67386.0
2021-02-12 09:30:00,200.12,201.81,200.04,200.62,17205.0,180.5283,182.0529,180.4562,180.9794,17205.0
2021-02-12 09:40:00,200.64,200.77,200.0,200.0,5796.0,180.9974,181.1147,180.4201,180.4201,5796.0
2021-02-12 09:50:00,199.8,200.31,199.67,199.78,5050.0,180.2397,180.6997,180.1224,180.2216,5050.0
2021-02-12 10:00:00,199.97,199.97,199.08,199.11,10386.0,180.393,180.393,179.5902,179.6172,10386.0
2021-02-12 10:10:00,199.14,199.19,198.82,199.0,161065.0,179.6443,179.6894,179.3556,179.518,161065.0
2021-02-12 10:20:00,198.96,199.32,198.82,199.02,23714.0,179.4819,179.8067,179.3556,179.536,23714.0
2021-02-12 10:30:00,199.02,199.33,198.67,199.27,22316.0,179.536,179.8157,179.2203,179.7616,22316.0
2021-02-12 10:40:00,199.27,199.44,198.74,199.12,76841.0,179.7616,179.9149,179.2834,179.6262,76841.0
2021-02-12 10:50:00,199.06,199.17,198.24,198.24,27153.0,179.5721,179.6713,178.8324,178.8324,27153.0
2021-02-12 11:00:00,198.3,198.49,197.87,198.0,11081.0,178.8865,179.0579,178.4986,178.6159,11081.0
2021-02-12 11:10:00,197.95,198.03,197.59,197.81,15051.0,178.5708,178.643,178.246,178.4445,15051.0
2021-02-12 11:20:00,197.91,197.91,197.42,197.59,6907.0,178.5347,178.5347,178.0927,178.246,6907.0
2021-02-12 11:30:00,197.68,198.05,197.68,198.0,6867.0,178.3272,178.661,178.3272,178.6159,6867.0
2021-02-12 11:40:00,197.95,198.17,197.93,197.93,8908.0,178.5708,178.7692,178.5527,178.5527,8908.0
2021-02-12 11:50:00,197.96,198.0,197.62,197.68,9964.0,178.5798,178.6159,178.2731,178.3272,9964.0
2021-02-12 12:00:00,197.68,197.79,197.58,197.59,9271.0,178.3272,178.4264,178.237,178.246,9271.0
2021-02-12 12:10:00,197.63,198.04,197.56,198.03,12937.0,178.2821,178.652,178.219,178.643,12937.0
2021-02-12 12:20:00,198.03,198.04,197.82,197.98,21201.0,178.643,178.652,178.4535,178.5978,21201.0
2021-02-12 12:30:00,198.02,198.1,197.81,197.96,12873.0,178.6339,178.7061,178.4445,178.5798,12873.0
2021-02-12 12:40:00,197.98,198.58,197.93,198.44,7469.0,178.5978,179.1391,178.5527,179.0128,7469.0
2021-02-12 12:50:00,198.4,198.85,198.38,198.84,21813.0,178.9767,179.3827,178.9587,179.3737,21813.0
2021-02-12 13:00:00,198.86,198.86,198.41,198.73,17576.0,179.3917,179.3917,178.9858,179.2744,17576.0
2021-02-12 13:10:00,198.66,198.72,198.44,198.49,8226.0,179.2113,179.2654,179.0128,179.0579,8226.0
2021-02-12 13:20:00,198.48,198.7,198.41,198.63,6366.0,179.0489,179.2474,178.9858,179.1842,6366.0
2021-02-12 13:30:00,198.64,198.79,198.55,198.68,6427.0,179.1932,179.3286,179.112,179.2293,6427.0
2021-02-12 13:40:00,198.68,198.93,198.62,198.93,3589.0,179.2293,179.4548,179.1752,179.4548,3589.0
2021-02-12 13:50:00,199.05,199.34,198.9,199.3,11385.0,179.5631,179.8247,179.4278,179.7886,11385.0
2021-02-12 14:00:00,199.25,199.32,199.07,199.25,11373.0,179.7435,179.8067,179.5811,179.7435,11373.0
2021-02-12 14:10:00,199.3,199.51,199.05,199.51,6375.0,179.7886,179.9781,179.5631,179.9781,6375.0
2021-02-12 14:20:00,199.55,199.86,199.47,199.86,6087.0,180.0141,180.2938,179.942,180.2938,6087.0
2021-02-12 14:30:00,199.86,199.95,199.74,199.87,4890.0,180.2938,180.375,180.1855,180.3028,4890.0
2021-02-12 14:40:00,200.03,200.39,199.85,200.27,17068.0,180.4472,180.7719,180.2848,180.6637,17068.0
2021-02-12 14:50:00,200.27,200.53,200.15,200.53,6027.0,180.6637,180.8982,180.5554,180.8982,6027.0
2021-02-12 15:00:00,200.41,200.7,200.34,200.65,8948.0,180.79,181.0516,180.7268,181.0065,8948.0
2021-02-12 15:10:00,200.61,200.61,200.28,200.43,5907.0,180.9704,180.9704,180.6727,180.808,5907.0
2021-02-12 15:20:00,200.38,200.67,200.38,200.63,13131.0,180.7629,181.0245,180.7629,180.9884,13131.0
2021-02-12 15:30:00,200.66,200.95,200.63,200.81,15557.0,181.0155,181.2771,180.9884,181.1508,15557.0
2021-02-12 15:40:00,200.86,201.06,200.69,201.01,16506.0,181.1959,181.3763,181.0425,181.3312,16506.0
2021-02-12 15:50:00,201.08,201.39,200.74,201.04,67015.0,181.3944,181.674,181.0876,181.3583,67015.0
2021-02-16 09:30:00,202.09,203.0,201.09,201.52,34763.0,182.3055,183.1264,181.4034,181.7913,34763.0
2021-02-16 09:40:00,201.09,201.65,200.78,201.3,16854.0,181.4034,181.9086,181.1237,181.5928,16854.0
2021-02-16 09:50:00,201.18,201.18,200.15,200.24,17477.0,181.4846,181.4846,180.5554,180.6366,17477.0
2021-02-16 10:00:00,200.21,200.52,199.81,200.22,15049.0,180.6095,180.8892,180.2487,180.6186,15049.0
2021-02-16 10:10:00,200.33,200.36,199.82,199.83,10333.0,180.7178,180.7448,180.2577,180.2667,10333.0
2021-02-16 10:20:00,199.69,200.21,199.69,200.21,14503.0,180.1404,180.6095,180.1404,180.6095,14503.0
2021-02-16 10:30:00,200.25,200.25,199.07,199.07,11021.0,180.6456,180.6456,179.5811,179.5811,11021.0
2021-02-16 10:40:00,199.09,199.14,197.95,198.03,30143.0,179.5992,179.6443,178.5708,178.643,30143.0
2021-02-16 10:50:00,198.03,199.0,197.87,198.9,26831.0,178.643,179.518,178.4986,179.4278,26831.0
2021-02-16 11:00:00,198.88,199.75,198.74,199.74,12686.0,179.4097,180.1946,179.2834,180.1855,12686.0
2021-02-16 11:10:00,199.74,199.87,199.29,199.45,9769.0,180.1855,180.3028,179.7796,179.9239,9769.0
2021-02-16 11:20:00,199.45,199.45,198.78,198.99,7802.0,179.9239,179.9239,179.3195,179.509,7802.0
2021-02-16 11:30:00,198.92,198.92,198.25,198.71,11182.0,179.4458,179.4458,178.8414,179.2564,11182.0
2021-02-16 11:40:00,198.69,198.76,198.43,198.5,8448.0,179.2383,179.3015,179.0038,179.0669,8448.0
2021-02-16 11:50:00,198.5,199.29,198.36,199.07,17999.0,179.0669,179.7796,178.9406,179.5811,17999.0
2021-02-16 12:00:00,199.1,199.5,199.1,199.18,9352.0,179.6082,179.969,179.6082,179.6804,9352.0
2021-02-16 12:10:00,199.27,199.64,199.2,199.55,13580.0,179.7616,180.0953,179.6984,180.0141,13580.0
2021-02-16 12:20:00,199.55,199.6,199.4,199.4,7240.0,180.0141,180.0593,179.8788,179.8788,7240.0
2021-02-16 12:30:00,199.4,199.4,199.22,199.25,10549.0,179.8788,179.8788,179.7165,179.7435,10549.0
2021-02-16 12:40:00,199.25,199.33,199.06,199.11,10124.0,179.7435,179.8157,179.5721,179.6172,10124.0
2021-02-16 12:50:00,199.1,199.17,198.86,198.86,10227.0,179.6082,179.6713,179.3917,179.3917,10227.0
2021-02-16 13:00:00,198.91,198.97,198.85,198.85,8719.0,179.4368,179.4909,179.3827,179.3827,8719.0
2021-02-16 13:10:00,198.84,199.0,198.63,198.63,12039.0,179.3737,179.518,179.1842,179.1842,12039.0
2021-02-16 13:20:00,198.7,199.03,198.7,199.03,8682.0,179.2474,179.5451,179.2474,179.5451,8682.0
2021-02-16 13:30:00,199.07,200.0,199.03,200.0,8327.0,179.5811,180.4201,179.5451,180.4201,8327.0
2021-02-16 13:40:00,200.0,200.0,199.78,199.95,7159.0,180.4201,180.4201,180.2216,180.375,7159.0
2021-02-16 13:50:00,199.95,199.96,199.78,199.85,5439.0,180.375,180.384,180.2216,180.2848,5439.0
2021-02-16 14:00:00,199.85,199.96,199.72,199.74,3558.0,180.2848,180.384,180.1675,180.1855,3558.0
2021-02-16 14:10:00,199.45,199.69,199.38,199.64,5890.0,179.9239,180.1404,179.8608,180.0953,5890.0
2021-02-16 14:20:00,199.69,200.15,199.69,200.15,8297.0,180.1404,180.5554,180.1404,180.5554,8297.0
2021-02-16 14:30:00,200.16,200.23,199.83,199.83,4256.0,180.5644,180.6276,180.2667,180.2667,4256.0
2021-02-16 14:40:00,199.86,199.86,199.62,199.74,6581.0,180.2938,180.2938,180.0773,180.1855,6581.0
2021-02-16 14:50:00,199.74,199.91,199.72,199.86,11214.0,180.1855,180.3389,180.1675,180.2938,11214.0
2021-02-16 15:00:00,199.86,199.88,199.46,199.71,12690.0,180.2938,180.3118,179.933,180.1585,12690.0
2021-02-16 15:10:00,199.73,199.73,199.17,199.21,19772.0,180.1765,180.1765,179.6713,179.7074,19772.0
2021-02-16 15:20:00,199.21,199.26,198.91,199.14,27439.0,179.7074,179.7525,179.4368,179.6443,27439.0
2021-02-16 15:30:00,199.08,199.11,198.72,198.73,26777.0,179.5902,179.6172,179.2654,179.2744,26777.0
2021-02-16 15:40:00,198.75,199.11,198.75,199.11,26460.0,179.2925,179.6172,179.2925,179.6172,26460.0
2021-02-16 15:50:00,199.0,199.12,198.67,198.97,77828.0,179.518,179.6262,179.2203,179.4909,77828.0
2021-02-17 09:30:00,198.04,198.48,197.12,197.64,56057.0,178.652,179.0489,177.822,178.2911,56057.0
2021-02-17 09:40:00,197.64,199.3,197.48,198.64,31618.0,178.2911,179.7886,178.1468,179.1932,31618.0
2021-02-17 09:50:00,198.43,199.16,198.43,198.61,14183.0,179.0038,179.6623,179.0038,179.1662,14183.0
2021-02-17 10:00:00,198.71,198.88,198.28,198.68,8854.0,179.2564,179.4097,178.8685,179.2293,8854.0
2021-02-17 10:10:00,198.64,198.64,197.31,197.74,14453.0,179.1932,179.1932,177.9934,178.3813,14453.0
2021-02-17 10:20:00,197.73,197.83,197.29,197.66,13861.0,178.3723,178.4625,177.9754,178.3092,13861.0
2021-02-17 10:30:00,197.55,197.55,197.16,197.17,11912.0,178.2099,178.2099,177.8581,177.8671,11912.0
2021-02-17 10:40:00,197.11,197.51,196.93,197.5,14518.0,177.813,178.1739,177.6506,178.1648,14518.0
2021-02-17 10:50:00,197.5,197.66,197.34,197.34,9062.0,178.1648,178.3092,178.0205,178.0205,9062.0
2021-02-17 11:00:00,197.28,197.32,196.74,196.85,12587.0,177.9664,178.0025,177.4792,177.5785,12587.0
2021-02-17 11:10:00,196.87,196.98,196.36,196.5,12447.0,177.5965,177.6957,177.1364,177.2627,12447.0
2021-02-17 11:20:00,196.48,196.93,196.48,196.79,9280.0,177.2447,177.6506,177.2447,177.5243,9280.0
2021-02-17 11:30:00,196.76,196.88,196.56,196.77,45636.0,177.4973,177.6055,177.3169,177.5063,45636.0
2021-02-17 11:40:00,196.68,197.12,196.65,197.1,19865.0,177.4251,177.822,177.3981,177.804,19865.0
2021-02-17 11:50:00,197.1,197.75,197.1,197.63,11956.0,177.804,178.3904,177.804,178.2821,11956.0
2021-02-17 12:00:00,197.68,197.7,197.03,197.56,59844.0,178.3272,178.3453,177.7409,178.219,59844.0
2021-02-17 12:10:00,197.5,197.72,197.3,197.33,10356.0,178.1648,178.3633,177.9844,178.0115,10356.0
2021-02-17 12:20:00,197.24,197.63,197.17,197.62,6513.0,177.9303,178.2821,177.8671,178.2731,6513.0
2021-02-17 12:30:00,197.64,197.79,197.5,197.59,12134.0,178.2911,178.4264,178.1648,178.246,12134.0
2021-02-17 12:40:00,197.66,197.85,197.62,197.76,12349.0,178.3092,178.4806,178.2731,178.3994,12349.0
2021-02-17 12:50:00,197.78,198.05,197.74,197.76,8733.0,178.4174,178.661,178.3813,178.3994,8733.0
2021-02-17 13:00:00,197.77,198.02,197.68,197.92,8655.0,178.4084,178.6339,178.3272,178.5437,8655.0
2021-02-17 13:10:00,197.89,197.89,197.57,197.76,8302.0,178.5167,178.5167,178.228,178.3994,8302.0
2021-02-17 13:20:00,197.73,197.91,197.56,197.91,6421.0,178.3723,178.5347,178.219,178.5347,6421.0
2021-02-17 13:30:00,197.91,198.05,197.82,197.92,8344.0,178.5347,178.661,178.4535,178.5437,8344.0
2021-02-17 13:40:00,197.95,198.0,197.75,197.84,9687.0,178.5708,178.6159,178.3904,178.4716,9687.0
2021-02-17 13:50:00,197.81,198.14,197.79,198.1,11206.0,178.4445,178.7422,178.4264,178.7061,11206.0
2021-02-17 14:00:00,198.13,198.52,198.13,198.43,7576.0,178.7332,179.085,178.7332,179.0038,7576.0
2021-02-17 14:10:00,198.43,198.51,198.19,198.24,7752.0,179.0038,179.076,178.7873,178.8324,7752.0
2021-02-17 14:20:00,198.22,198.26,197.91,197.95,7520.0,178.8144,178.8504,178.5347,178.5708,7520.0
2021-02-17 14:30:00,197.94,198.15,197.92,198.14,11619.0,178.5618,178.7512,178.5437,178.7422,11619.0
2021-02-17 14:40:00,198.14,198.17,198.0,198.04,13141.0,178.7422,178.7692,178.6159,178.652,13141.0
2021-02-17 14:50:00,198.04,198.39,198.01,198.28,14598.0,178.652,178.9677,178.6249,178.8685,14598.0
2021-02-17 15:00:00,198.27,198.42,198.21,198.39,14570.0,178.8595,178.9948,178.8053,178.9677,14570.0
2021-02-17 15:10:00,198.39,198.54,198.31,198.36,13752.0,178.9677,179.103,178.8955,178.9406,13752.0
2021-02-17 15:20:00,198.36,198.55,198.27,198.29,13673.0,178.9406,179.112,178.8595,178.8775,13673.0
2021-02-17 15:30:00,198.29,198.4,198.18,198.4,29674.0,178.8775,178.9767,178.7783,178.9767,29674.0
2021-02-17 15:40:00,198.41,198.41,198.1,198.19,23921.0,178.9858,178.9858,178.7061,178.7873,23921.0
2021-02-17 15:50:00,198.13,198.54,198.07,198.24,89816.0,178.7332,179.103,178.679,178.8324,89816.0
2021-02-18 09:30:00,198.63,199.2,197.63,198.41,39424.0,179.1842,179.6984,178.2821,178.9858,39424.0
2021-02-18 09:40:00,198.41,198.41,197.54,198.13,9298.0,178.9858,178.9858,178.2009,178.7332,9298.0
2021-02-18 09:50:00,198.09,198.09,197.27,197.59,10570.0,178.6971,178.6971,177.9574,178.246,10570.0
2021-02-18 10:00:00,197.46,197.55,196.52,196.95,13798.0,178.1288,178.2099,177.2808,177.6687,13798.0
2021-02-18 10:10:00,197.06,197.42,196.95,197.06,7535.0,177.7679,178.0927,177.6687,177.7679,7535.0
2021-02-18 10:20:00,197.22,197.49,197.06,197.49,14605.0,177.9123,178.1558,177.7679,178.1558,14605.0
2021-02-18 10:30:00,197.49,197.49,196.57,196.86,24737.0,178.1558,178.1558,177.3259,177.5875,24737.0
2021-02-18 10:40:00,196.86,197.03,196.67,196.86,6456.0,177.5875,177.7409,177.4161,177.5875,6456.0
2021-02-18 10:50:00,196.9,197.21,196.9,196.98,4943.0,177.6236,177.9032,177.6236,177.6957,4943.0
2021-02-18 11:00:00,196.82,197.55,196.71,197.48,8774.0,177.5514,178.2099,177.4522,178.1468,8774.0
2021-02-18 11:10:00,197.61,197.64,197.25,197.46,12148.0,178.2641,178.2911,177.9393,178.1288,12148.0
2021-02-18 11:20:00,197.31,197.35,196.97,196.97,5112.0,177.9934,178.0295,177.6867,177.6867,5112.0
2021-02-18 11:30:00,197.02,197.21,196.87,197.01,6939.0,177.7318,177.9032,177.5965,177.7228,6939.0
2021-02-18 11:40:00,197.0,197.24,197.0,197.24,5365.0,177.7138,177.9303,177.7138,177.9303,5365.0
2021-02-18 11:50:00,197.27,197.35,197.01,197.06,5103.0,177.9574,178.0295,177.7228,177.7679,5103.0
2021-02-18 12:00:00,197.06,197.24,196.92,197.19,8253.0,177.7679,177.9303,177.6416,177.8852,8253.0
2021-02-18 12:10:00,197.22,197.28,197.07,197.13,10150.0,177.9123,177.9664,177.7769,177.8311,10150.0
2021-02-18 12:20:00,197.13,197.44,197.13,197.37,6387.0,177.8311,178.1107,177.8311,178.0476,6387.0
2021-02-18 12:30:00,197.48,197.52,197.18,197.23,23914.0,178.1468,178.1829,177.8762,177.9213,23914.0
2021-02-18 12:40:00,197.27,197.29,197.17,197.17,8553.0,177.9574,177.9754,177.8671,177.8671,8553.0
2021-02-18 12:50:00,197.16,197.58,197.04,197.48,15622.0,177.8581,178.237,177.7499,178.1468,15622.0
2021-02-18 13:00:00,197.49,197.9,197.45,197.82,8521.0,178.1558,178.5257,178.1197,178.4535,8521.0
2021-02-18 13:10:00,197.84,198.25,197.84,198.2,8361.0,178.4716,178.8414,178.4716,178.7963,8361.0
2021-02-18 13:20:00,198.2,198.86,198.15,198.86,15378.0,178.7963,179.3917,178.7512,179.3917,15378.0
2021-02-18 13:30:00,198.9,199.42,198.9,199.27,15236.0,179.4278,179.8969,179.4278,179.7616,15236.0
2021-02-18 13:40:00,199.19,199.28,199.06,199.19,10372.0,179.6894,179.7706,179.5721,179.6894,10372.0
2021-02-18 13:50:00,199.2,199.24,199.05,199.17,6822.0,179.6984,179.7345,179.5631,179.6713,6822.0
2021-02-18 14:00:00,199.18,199.67,199.18,199.34,9182.0,179.6804,180.1224,179.6804,179.8247,9182.0
2021-02-18 14:10:00,199.34,199.48,199.29,199.48,6563.0,179.8247,179.951,179.7796,179.951,6563.0
2021-02-18 14:20:00,199.5,199.63,199.44,199.55,6723.0,179.969,180.0863,179.9149,180.0141,6723.0
2021-02-18 14:30:00,199.55,199.56,199.42,199.49,9078.0,180.0141,180.0232,179.8969,179.96,9078.0
2021-02-18 14:40:00,199.52,199.55,199.29,199.42,7359.0,179.9871,180.0141,179.7796,179.8969,7359.0
2021-02-18 14:50:00,199.42,199.42,199.06,199.32,10294.0,179.8969,179.8969,179.5721,179.8067,10294.0
2021-02-18 15:00:00,199.3,199.3,199.09,199.18,11094.0,179.7886,179.7886,179.5992,179.6804,11094.0
2021-02-18 15:10:00,199.18,199.34,199.07,199.07,11503.0,179.6804,179.8247,179.5811,179.5811,11503.0
2021-02-18 15:20:00,199.07,199.14,198.82,199.01,12365.0,179.5811,179.6443,179.3556,179.527,12365.0
2021-02-18 15:30:00,199.03,199.23,199.03,199.15,37601.0,179.5451,179.7255,179.5451,179.6533,37601.0
2021-02-18 15:40:00,199.14,199.35,199.07,199.11,17607.0,179.6443,179.8337,179.5811,179.6172,17607.0
2021-02-18 15:50:00,199.08,199.36,198.97,199.25,84445.0,179.5902,179.8427,179.4909,179.7435,84445.0
2021-02-19 09:30:00,200.07,201.61,200.07,201.38,61153.0,180.4832,181.8725,180.4832,181.665,61153.0
2021-02-19 09:40:00,201.33,201.6,200.69,201.58,25828.0,181.6199,181.8635,181.0425,181.8454,25828.0
2021-02-19 09:50:00,201.38,202.12,201.3,202.01,8402.0,181.665,182.3325,181.5928,182.2333,8402.0
2021-02-19 10:00:00,202.02,202.19,201.64,202.01,10220.0,182.2423,182.3957,181.8995,182.2333,10220.0
2021-02-19 10:10:00,202.1,202.36,201.96,202.3,8404.0,182.3145,182.549,182.1882,182.4949,8404.0
2021-02-19 10:20:00,202.3,202.44,201.76,201.84,11485.0,182.4949,182.6212,182.0078,182.08,11485.0
2021-02-19 10:30:00,201.84,202.03,201.64,201.89,5866.0,182.08,182.2514,181.8995,182.1251,5866.0
2021-02-19 10:40:00,201.84,201.93,201.45,201.55,17298.0,182.08,182.1611,181.7281,181.8183,17298.0
2021-02-19 10:50:00,201.54,201.98,201.4,201.92,17811.0,181.8093,182.2063,181.683,182.1521,17811.0
2021-02-19 11:00:00,201.88,202.22,201.88,202.15,13189.0,182.116,182.4228,182.116,182.3596,13189.0
2021-02-19 11:10:00,202.22,202.48,201.87,202.48,29593.0,182.4228,182.6573,182.107,182.6573,29593.0
2021-02-19 11:20:00,202.48,202.69,202.33,202.64,13471.0,182.6573,182.8467,182.522,182.8016,13471.0
2021-02-19 11:30:00,202.67,202.85,202.29,202.32,10825.0,182.8287,182.9911,182.4859,182.513,10825.0
2021-02-19 11:40:00,202.35,202.39,201.93,202.27,21139.0,182.54,182.5761,182.1611,182.4679,21139.0
2021-02-19 11:50:00,202.31,202.73,202.24,202.49,11914.0,182.5039,182.8828,182.4408,182.6663,11914.0
2021-02-19 12:00:00,202.54,202.84,202.37,202.7,12603.0,182.7114,182.9821,182.5581,182.8558,12603.0
2021-02-19 12:10:00,202.72,203.02,202.71,202.9,12170.0,182.8738,183.1444,182.8648,183.0362,12170.0
2021-02-19 12:20:00,202.87,202.89,202.44,202.59,31978.0,183.0091,183.0272,182.6212,182.7565,31978.0
2021-02-19 12:30:00,202.57,202.85,202.53,202.65,9654.0,182.7385,182.9911,182.7024,182.8107,9654.0
2021-02-19 12:40:00,202.67,202.8,202.16,202.21,6261.0,182.8287,182.946,182.3686,182.4137,6261.0
2021-02-19 12:50:00,202.16,202.38,202.06,202.38,5989.0,182.3686,182.5671,182.2784,182.5671,5989.0
2021-02-19 13:00:00,202.28,202.45,201.97,201.97,4988.0,182.4769,182.6302,182.1972,182.1972,4988.0
2021-02-19 13:10:00,202.01,202.53,202.01,202.36,5674.0,182.2333,182.7024,182.2333,182.549,5674.0
2021-02-19 13:20:00,202.27,202.28,202.02,202.28,7021.0,182.4679,182.4769,182.2423,182.4769,7021.0
2021-02-19 13:30:00,202.24,202.43,202.14,202.37,6193.0,182.4408,182.6122,182.3506,182.5581,6193.0
2021-02-19 13:40:00,202.28,202.28,202.02,202.13,7858.0,182.4769,182.4769,182.2423,182.3416,7858.0
2021-02-19 13:50:00,202.15,202.6,202.11,202.54,10033.0,182.3596,182.7656,182.3235,182.7114,10033.0
2021-02-19 14:00:00,202.57,202.63,202.2,202.2,5817.0,182.7385,182.7926,182.4047,182.4047,5817.0
2021-02-19 14:10:00,202.3,202.36,202.13,202.13,8148.0,182.4949,182.549,182.3416,182.3416,8148.0
2021-02-19 14:20:00,202.16,202.16,201.56,201.56,8139.0,182.3686,182.3686,181.8274,181.8274,8139.0
2021-02-19 14:30:00,201.66,201.99,201.61,201.76,28011.0,181.9176,182.2153,181.8725,182.0078,28011.0
2021-02-19 14:40:00,201.69,201.86,201.62,201.86,6523.0,181.9446,182.098,181.8815,182.098,6523.0
2021-02-19 14:50:00,201.83,201.83,201.57,201.7,8923.0,182.0709,182.0709,181.8364,181.9537,8923.0
2021-02-19 15:00:00,201.58,201.92,201.57,201.92,11309.0,181.8454,182.1521,181.8364,182.1521,11309.0
2021-02-19 15:10:00,201.82,202.31,201.81,201.94,10541.0,182.0619,182.5039,182.0529,182.1702,10541.0
2021-02-19 15:20:00,201.94,201.96,201.67,201.75,13841.0,182.1702,182.1882,181.9266,181.9988,13841.0
2021-02-19 15:30:00,201.71,201.8,201.43,201.73,32100.0,181.9627,182.0439,181.7101,181.9807,32100.0
2021-02-19 15:40:00,201.7,201.74,201.44,201.57,18954.0,181.9537,181.9897,181.7191,181.8364,18954.0
2021-02-19 15:50:00,201.52,201.64,201.3,201.35,96655.0,181.7913,181.8995,181.5928,181.6379,96655.0
2021-02-22 09:30:00,200.13,201.22,199.35,199.87,23721.0,180.5374,181.5207,179.8337,180.3028,23721.0
2021-02-22 09:40:00,199.98,200.48,199.72,200.17,11756.0,180.402,180.8531,180.1675,180.5734,11756.0
2021-02-22 09:50:00,200.17,200.61,200.05,200.31,10889.0,180.5734,180.9704,180.4652,180.6997,10889.0
2021-02-22 10:00:00,200.15,200.42,200.04,200.1,12105.0,180.5554,180.799,180.4562,180.5103,12105.0
2021-02-22 10:10:00,200.12,200.27,199.54,199.61,8264.0,180.5283,180.6637,180.0051,180.0683,8264.0
2021-02-22 10:20:00,199.65,199.69,199.31,199.65,15023.0,180.1044,180.1404,179.7976,180.1044,15023.0
2021-02-22 10:30:00,199.65,200.51,199.62,200.42,6531.0,180.1044,180.8802,180.0773,180.799,6531.0
2021-02-22 10:40:00,200.37,201.02,200.31,200.91,10099.0,180.7539,181.3402,180.6997,181.241,10099.0
2021-02-22 10:50:00,200.79,200.88,200.25,200.83,10253.0,181.1328,181.2139,180.6456,181.1688,10253.0
2021-02-22 11:00:00,200.84,200.96,200.74,200.85,10058.0,181.1779,181.2861,181.0876,181.1869,10058.0
2021-02-22 11:10:00,200.79,200.87,200.53,200.69,7074.0,181.1328,181.2049,180.8982,181.0425,7074.0
2021-02-22 11:20:00,200.63,200.84,200.59,200.59,8210.0,180.9884,181.1779,180.9523,180.9523,8210.0
2021-02-22 11:30:00,200.59,200.62,200.31,200.5,10546.0,180.9523,180.9794,180.6997,180.8711,10546.0
2021-02-22 11:40:00,200.51,200.97,200.33,200.83,17166.0,180.8802,181.2951,180.7178,181.1688,17166.0
2021-02-22 11:50:00,200.86,201.06,200.77,200.95,6115.0,181.1959,181.3763,181.1147,181.2771,6115.0
2021-02-22 12:00:00,200.95,200.96,200.58,200.63,9126.0,181.2771,181.2861,180.9433,180.9884,9126.0
2021-02-22 12:10:00,200.7,200.7,200.46,200.62,10759.0,181.0516,181.0516,180.8351,180.9794,10759.0
2021-02-22 12:20:00,200.57,201.04,200.57,200.96,6774.0,180.9343,181.3583,180.9343,181.2861,6774.0
2021-02-22 12:30:00,200.96,201.33,200.89,201.33,6590.0,181.2861,181.6199,181.223,181.6199,6590.0
2021-02-22 12:40:00,201.28,201.28,200.91,200.91,3673.0,181.5748,181.5748,181.241,181.241,3673.0
2021-02-22 12:50:00,200.94,200.97,200.67,200.95,4904.0,181.2681,181.2951,181.0245,181.2771,4904.0
2021-02-22 13:00:00,200.92,200.96,200.82,200.85,5867.0,181.25,181.2861,181.1598,181.1869,5867.0
2021-02-22 13:10:00,200.78,200.87,200.74,200.79,2884.0,181.1237,181.2049,181.0876,181.1328,2884.0
2021-02-22 13:20:00,200.78,200.98,200.76,200.87,5626.0,181.1237,181.3042,181.1057,181.2049,5626.0
2021-02-22 13:30:00,200.9,201.23,200.9,201.23,8389.0,181.232,181.5297,181.232,181.5297,8389.0
2021-02-22 13:40:00,201.22,201.49,201.12,201.36,5793.0,181.5207,181.7642,181.4304,181.6469,5793.0
2021-02-22 13:50:00,201.41,201.44,201.15,201.23,6467.0,181.6921,181.7191,181.4575,181.5297,6467.0
2021-02-22 14:00:00,201.27,201.36,201.02,201.06,6036.0,181.5658,181.6469,181.3402,181.3763,6036.0
2021-02-22 14:10:00,201.06,201.15,200.93,201.15,5859.0,181.3763,181.4575,181.259,181.4575,5859.0
2021-02-22 14:20:00,201.18,201.19,200.95,201.1,7409.0,181.4846,181.4936,181.2771,181.4124,7409.0
2021-02-22 14:30:00,201.1,201.39,201.07,201.37,6456.0,181.4124,181.674,181.3853,181.656,6456.0
2021-02-22 14:40:00,201.37,201.42,201.22,201.23,5666.0,181.656,181.7011,181.5207,181.5297,5666.0
2021-02-22 14:50:00,201.29,201.49,201.27,201.46,8605.0,181.5838,181.7642,181.5658,181.7372,8605.0
2021-02-22 15:00:00,201.48,201.61,201.34,201.51,11583.0,181.7552,181.8725,181.6289,181.7823,11583.0
2021-02-22 15:10:00,201.55,201.56,201.29,201.3,5609.0,181.8183,181.8274,181.5838,181.5928,5609.0
2021-02-22 15:20:00,201.25,201.36,201.2,201.22,13521.0,181.5477,181.6469,181.5026,181.5207,13521.0
2021-02-22 15:30:00,201.2,201.74,201.19,201.61,13411.0,181.5026,181.9897,181.4936,181.8725,13411.0
2021-02-22 15:40:00,201.61,201.63,201.3,201.42,18680.0,181.8725,181.8905,181.5928,181.7011,18680.0
2021-02-22 15:50:00,201.44,201.44,200.92,201.03,44700.0,181.7191,181.7191,181.25,181.3493,44700.0
2021-02-23 09:30:00,201.98,202.44,200.7,202.0,48342.0,182.2063,182.6212,181.0516,182.2243,48342.0
2021-02-23 09:40:00,201.94,202.83,201.42,201.42,22378.0,182.1702,182.973,181.7011,181.7011,22378.0
2021-02-23 09:50:00,201.36,201.83,200.92,201.11,19670.0,181.6469,182.0709,181.25,181.4214,19670.0
2021-02-23 10:00:00,201.2,201.92,200.4,201.69,23085.0,181.5026,182.1521,180.7809,181.9446,23085.0
2021-02-23 10:10:00,201.79,201.86,201.37,201.59,15163.0,182.0349,182.098,181.656,181.8544,15163.0
2021-02-23 10:20:00,201.59,201.76,200.96,201.23,12561.0,181.8544,182.0078,181.2861,181.5297,12561.0
2021-02-23 10:30:00,201.22,201.5,200.85,201.5,11178.0,181.5207,181.7732,181.1869,181.7732,11178.0
2021-02-23 10:40:00,201.5,201.76,201.21,201.51,15104.0,181.7732,182.0078,181.5116,181.7823,15104.0
2021-02-23 10:50:00,201.56,201.92,201.5,201.82,6682.0,181.8274,182.1521,181.7732,182.0619,6682.0
2021-02-23 11:00:00,201.79,202.27,201.69,201.95,8344.0,182.0349,182.4679,181.9446,182.1792,8344.0
2021-02-23 11:10:00,201.98,202.19,201.8,201.89,9059.0,182.2063,182.3957,182.0439,182.1251,9059.0
2021-02-23 11:20:00,201.92,201.94,201.51,201.68,6865.0,182.1521,182.1702,181.7823,181.9356,6865.0
2021-02-23 11:30:00,201.69,202.14,201.53,201.97,10247.0,181.9446,182.3506,181.8003,182.1972,10247.0
2021-02-23 11:40:00,201.99,201.99,201.3,201.4,7308.0,182.2153,182.2153,181.5928,181.683,7308.0
2021-02-23 11:50:00,201.4,201.68,201.01,201.06,10870.0,181.683,181.9356,181.3312,181.3763,10870.0
2021-02-23 12:00:00,201.08,201.37,201.08,201.32,8955.0,181.3944,181.656,181.3944,181.6109,8955.0
2021-02-23 12:10:00,201.35,201.56,201.25,201.32,13612.0,181.6379,181.8274,181.5477,181.6109,13612.0
2021-02-23 12:20:00,201.32,201.32,200.92,201.07,7030.0,181.6109,181.6109,181.25,181.3853,7030.0
2021-02-23 12:30:00,201.07,201.08,200.62,200.82,11207.0,181.3853,181.3944,180.9794,181.1598,11207.0
2021-02-23 12:40:00,200.82,201.4,200.78,201.22,9768.0,181.1598,181.683,181.1237,181.5207,9768.0
2021-02-23 12:50:00,201.2,201.23,200.82,200.82,7977.0,181.5026,181.5297,181.1598,181.1598,7977.0
2021-02-23 13:00:00,200.76,201.24,200.69,201.24,6819.0,181.1057,181.5387,181.0425,181.5387,6819.0
2021-02-23 13:10:00,201.23,201.42,201.14,201.32,8627.0,181.5297,181.7011,181.4485,181.6109,8627.0
2021-02-23 13:20:00,201.3,201.34,201.06,201.28,7191.0,181.5928,181.6289,181.3763,181.5748,7191.0
2021-02-23 13:30:00,201.28,201.57,201.26,201.5,6556.0,181.5748,181.8364,181.5567,181.7732,6556.0
2021-02-23 13:40:00,201.58,201.61,201.37,201.56,6773.0,181.8454,181.8725,181.656,181.8274,6773.0
2021-02-23 13:50:00,201.55,201.93,201.52,201.77,6092.0,181.8183,182.1611,181.7913,182.0168,6092.0
2021-02-23 14:00:00,201.7,201.87,201.42,201.67,20921.0,181.9537,182.107,181.7011,181.9266,20921.0
2021-02-23 14:10:00,201.69,202.54,201.69,202.51,6505.0,181.9446,182.7114,181.9446,182.6844,6505.0
2021-02-23 14:20:00,202.43,202.58,202.36,202.36,11064.0,182.6122,182.7475,182.549,182.549,11064.0
2021-02-23 14:30:00,202.32,202.41,201.94,202.07,11140.0,182.513,182.5942,182.1702,182.2874,11140.0
2021-02-23 14:40:00,202.08,202.41,202.04,202.37,6121.0,182.2965,182.5942,182.2604,182.5581,6121.0
2021-02-23 14:50:00,202.34,202.76,202.34,202.62,12827.0,182.531,182.9099,182.531,182.7836,12827.0
2021-02-23 15:00:00,202.62,202.8,202.62,202.73,7780.0,182.7836,182.946,182.7836,182.8828,7780.0
2021-02-23 15:10:00,202.73,202.91,202.37,202.82,11407.0,182.8828,183.0452,182.5581,182.964,11407.0
2021-02-23 15:20:00,202.87,202.94,202.21,202.26,25905.0,183.0091,183.0723,182.4137,182.4588,25905.0
2021-02-23 15:30:00,202.31,202.48,202.15,202.24,21057.0,182.5039,182.6573,182.3596,182.4408,21057.0
2021-02-23 15:40:00,202.24,202.28,201.73,201.78,16634.0,182.4408,182.4769,181.9807,182.0258,16634.0
2021-02-23 15:50:00,201.78,201.96,201.48,201.53,45730.0,182.0258,182.1882,181.7552,181.8003,45730.0
2021-02-24 09:30:00,201.35,202.92,201.35,202.27,44452.0,181.6379,183.0542,181.6379,182.4679,44452.0
2021-02-24 09:40:00,202.11,202.56,201.64,202.0,12733.0,182.3235,182.7295,181.8995,182.2243,12733.0
2021-02-24 09:50:00,201.56,202.0,201.24,201.91,6296.0,181.8274,182.2243,181.5387,182.1431,6296.0
2021-02-24 10:00:00,201.87,202.17,201.81,201.9,27192.0,182.107,182.3776,182.0529,182.1341,27192.0
2021-02-24 10:10:00,201.9,202.01,201.57,202.01,6468.0,182.1341,182.2333,181.8364,182.2333,6468.0
2021-02-24 10:20:00,201.88,202.09,201.77,202.07,7908.0,182.116,182.3055,182.0168,182.2874,7908.0
2021-02-24 10:30:00,202.28,202.9,202.13,202.6,7630.0,182.4769,183.0362,182.3416,182.7656,7630.0
2021-02-24 10:40:00,202.7,203.03,202.64,202.98,4637.0,182.8558,183.1535,182.8016,183.1084,4637.0
2021-02-24 10:50:00,203.05,203.16,202.32,202.6,19260.0,183.1715,183.2707,182.513,182.7656,19260.0
2021-02-24 11:00:00,202.7,203.0,202.62,202.81,12286.0,182.8558,183.1264,182.7836,182.955,12286.0
2021-02-24 11:10:00,202.77,202.86,202.19,202.61,14810.0,182.9189,183.0001,182.3957,182.7746,14810.0
2021-02-24 11:20:00,202.62,203.01,202.37,202.68,7087.0,182.7836,183.1354,182.5581,182.8377,7087.0
2021-02-24 11:30:00,202.76,203.06,202.62,202.96,7466.0,182.9099,183.1805,182.7836,183.0903,7466.0
2021-02-24 11:40:00,202.94,202.99,202.63,202.81,7113.0,183.0723,183.1174,182.7926,182.955,7113.0
2021-02-24 11:50:00,202.94,202.97,202.62,202.86,14748.0,183.0723,183.0993,182.7836,183.0001,14748.0
2021-02-24 12:00:00,202.87,202.96,202.49,202.51,8976.0,183.0091,183.0903,182.6663,182.6844,8976.0
2021-02-24 12:10:00,202.32,202.57,202.26,202.42,5818.0,182.513,182.7385,182.4588,182.6032,5818.0
2021-02-24 12:20:00,202.43,202.66,202.39,202.55,10566.0,182.6122,182.8197,182.5761,182.7204,10566.0
2021-02-24 12:30:00,202.56,202.81,202.51,202.59,15006.0,182.7295,182.955,182.6844,182.7565,15006.0
2021-02-24 12:40:00,202.57,202.68,202.19,202.22,8304.0,182.7385,182.8377,182.3957,182.4228,8304.0
2021-02-24 12:50:00,202.13,202.36,202.02,202.03,6987.0,182.3416,182.549,182.2423,182.2514,6987.0
2021-02-24 13:00:00,201.96,202.95,201.95,202.86,9618.0,182.1882,183.0813,182.1792,183.0001,9618.0
2021-02-24 13:10:00,202.86,202.99,202.52,202.58,16237.0,183.0001,183.1174,182.6934,182.7475,16237.0
2021-02-24 13:20:00,202.6,202.93,202.6,202.91,10236.0,182.7656,183.0632,182.7656,183.0452,10236.0
2021-02-24 13:30:00,202.9,203.03,202.82,202.97,7809.0,183.0362,183.1535,182.964,183.0993,7809.0
2021-02-24 13:40:00,202.97,203.19,202.78,203.05,9303.0,183.0993,183.2978,182.9279,183.1715,9303.0
2021-02-24 13:50:00,203.03,203.24,203.02,203.2,15077.0,183.1535,183.3429,183.1444,183.3068,15077.0
2021-02-24 14:00:00,203.24,203.32,202.92,203.11,17544.0,183.3429,183.4151,183.0542,183.2256,17544.0
2021-02-24 14:10:00,203.22,203.23,202.86,202.97,10611.0,183.3249,183.3339,183.0001,183.0993,10611.0
2021-02-24 14:20:00,203.02,203.1,202.9,203.09,10297.0,183.1444,183.2166,183.0362,183.2076,10297.0
2021-02-24 14:30:00,203.13,203.25,202.49,202.5,11494.0,183.2437,183.3519,182.6663,182.6753,11494.0
2021-02-24 14:40:00,202.45,202.55,202.06,202.07,10640.0,182.6302,182.7204,182.2784,182.2874,10640.0
2021-02-24 14:50:00,202.05,202.17,202.03,202.09,11839.0,182.2694,182.3776,182.2514,182.3055,11839.0
2021-02-24 15:00:00,202.09,202.71,202.09,202.67,17261.0,182.3055,182.8648,182.3055,182.8287,17261.0
2021-02-24 15:10:00,202.58,202.65,202.35,202.44,9681.0,182.7475,182.8107,182.54,182.6212,9681.0
2021-02-24 15:20:00,202.42,202.95,202.4,202.9,11646.0,182.6032,183.0813,182.5851,183.0362,11646.0
2021-02-24 15:30:00,202.88,203.15,202.85,202.86,12732.0,183.0181,183.2617,182.9911,183.0001,12732.0
2021-02-24 15:40:00,202.8,203.48,202.58,203.19,20800.0,182.946,183.5594,182.7475,183.2978,20800.0
2021-02-24 15:50:00,203.25,203.63,203.11,203.52,71072.0,183.3519,183.6947,183.2256,183.5955,71072.0
2021-02-25 09:30:00,203.18,204.07,202.93,203.79,33662.0,183.2888,184.0916,183.0632,183.8391,33662.0
2021-02-25 09:40:00,203.71,204.38,203.7,203.93,8148.0,183.7669,184.3713,183.7579,183.9653,8148.0
2021-02-25 09:50:00,204.12,204.72,203.9,204.42,13871.0,184.1367,184.678,183.9383,184.4074,13871.0
2021-02-25 10:00:00,204.31,204.44,203.92,204.23,14138.0,184.3081,184.4254,183.9563,184.236,14138.0
2021-02-25 10:10:00,204.32,204.39,203.87,204.03,5812.0,184.3172,184.3803,183.9112,184.0556,5812.0
2021-02-25 10:20:00,204.18,204.38,203.47,203.85,12853.0,184.1909,184.3713,183.5504,183.8932,12853.0
2021-02-25 10:30:00,203.81,203.92,203.24,203.52,32307.0,183.8571,183.9563,183.3429,183.5955,32307.0
2021-02-25 10:40:00,203.6,204.12,203.23,204.02,15468.0,183.6677,184.1367,183.3339,184.0465,15468.0
2021-02-25 10:50:00,203.9,204.25,203.64,204.17,26850.0,183.9383,184.254,183.7037,184.1819,26850.0
2021-02-25 11:00:00,204.23,205.33,204.08,205.33,12771.0,184.236,185.2283,184.1007,185.2283,12771.0
2021-02-25 11:10:00,205.28,205.64,205.23,205.55,16630.0,185.1832,185.5079,185.1381,185.4267,16630.0
2021-02-25 11:20:00,205.62,205.62,204.6,204.6,6255.0,185.4899,185.4899,184.5698,184.5698,6255.0
2021-02-25 11:30:00,204.58,204.59,204.12,204.23,7639.0,184.5517,184.5607,184.1367,184.236,7639.0
2021-02-25 11:40:00,204.23,204.3,203.81,204.19,28999.0,184.236,184.2991,183.8571,184.1999,28999.0
2021-02-25 11:50:00,204.2,204.35,203.76,204.26,54418.0,184.2089,184.3442,183.812,184.263,54418.0
2021-02-25 12:00:00,204.11,204.55,203.87,204.53,7217.0,184.1277,184.5246,183.9112,184.5066,7217.0
2021-02-25 12:10:00,204.51,204.63,204.33,204.33,7010.0,184.4886,184.5968,184.3262,184.3262,7010.0
2021-02-25 12:20:00,204.2,204.29,203.88,204.19,8616.0,184.2089,184.2901,183.9202,184.1999,8616.0
2021-02-25 12:30:00,204.26,204.26,203.64,204.23,12958.0,184.263,184.263,183.7037,184.236,12958.0
2021-02-25 12:40:00,204.01,204.17,203.96,204.04,5739.0,184.0375,184.1819,183.9924,184.0646,5739.0
2021-02-25 12:50:00,203.99,204.04,203.23,203.46,12617.0,184.0195,184.0646,183.3339,183.5414,12617.0
2021-02-25 13:00:00,203.28,203.28,202.24,202.42,7149.0,183.379,183.379,182.4408,182.6032,7149.0
2021-02-25 13:10:00,202.69,202.76,202.32,202.71,5585.0,182.8467,182.9099,182.513,182.8648,5585.0
2021-02-25 13:20:00,202.71,203.2,202.71,203.16,4041.0,182.8648,183.3068,182.8648,183.2707,4041.0
2021-02-25 13:30:00,203.06,203.23,202.69,203.01,4312.0,183.1805,183.3339,182.8467,183.1354,4312.0
2021-02-25 13:40:00,203.14,203.36,202.86,203.1,8170.0,183.2527,183.4511,183.0001,183.2166,8170.0
2021-02-25 13:50:00,203.03,203.03,202.56,202.69,4350.0,183.1535,183.1535,182.7295,182.8467,4350.0
2021-02-25 14:00:00,202.75,203.03,202.57,203.03,3980.0,182.9009,183.1535,182.7385,183.1535,3980.0
2021-02-25 14:10:00,203.05,203.38,202.94,203.38,4482.0,183.1715,183.4692,183.0723,183.4692,4482.0
2021-02-25 14:20:00,203.34,203.72,203.19,203.42,5699.0,183.4331,183.7759,183.2978,183.5053,5699.0
2021-02-25 14:30:00,203.2,203.21,202.76,202.76,5617.0,183.3068,183.3158,182.9099,182.9099,5617.0
2021-02-25 14:40:00,202.82,203.03,202.45,202.47,6066.0,182.964,183.1535,182.6302,182.6483,6066.0
2021-02-25 14:50:00,202.55,202.72,202.42,202.48,6064.0,182.7204,182.8738,182.6032,182.6573,6064.0
2021-02-25 15:00:00,202.54,202.69,201.7,201.7,6340.0,182.7114,182.8467,181.9537,181.9537,6340.0
2021-02-25 15:10:00,201.88,202.18,201.68,201.68,17388.0,182.116,182.3867,181.9356,181.9356,17388.0
2021-02-25 15:20:00,201.82,202.23,201.82,201.94,23553.0,182.0619,182.4318,182.0619,182.1702,23553.0
2021-02-25 15:30:00,202.06,202.33,201.73,202.08,25370.0,182.2784,182.522,181.9807,182.2965,25370.0
2021-02-25 15:40:00,202.15,202.97,201.87,202.52,27572.0,182.3596,183.0993,182.107,182.6934,27572.0
2021-02-25 15:50:00,202.61,202.96,202.37,202.7,110869.0,182.7746,183.0903,182.5581,182.8558,110869.0
2021-02-26 09:30:00,202.95,202.95,201.63,201.63,16649.0,183.0813,183.0813,181.8905,181.8905,16649.0
2021-02-26 09:40:00,201.73,203.12,201.67,202.77,8357.0,181.9807,183.2346,181.9266,182.9189,8357.0
2021-02-26 09:50:00,202.9,203.21,202.43,202.43,5200.0,183.0362,183.3158,182.6122,182.6122,5200.0
2021-02-26 10:00:00,202.23,202.72,202.16,202.44,8781.0,182.4318,182.8738,182.3686,182.6212,8781.0
2021-02-26 10:10:00,202.55,202.95,202.14,202.14,10087.0,182.7204,183.0813,182.3506,182.3506,10087.0
2021-02-26 10:20:00,202.29,202.43,200.76,200.77,6570.0,182.4859,182.6122,181.1057,181.1147,6570.0
2021-02-26 10:30:00,200.66,201.79,200.65,201.79,9930.0,181.0155,182.0349,181.0065,182.0349,9930.0
2021-02-26 10:40:00,201.7,201.87,201.3,201.58,7587.0,181.9537,182.107,181.5928,181.8454,7587.0
2021-02-26 10:50:00,201.48,201.57,200.97,201.14,6581.0,181.7552,181.8364,181.2951,181.4485,6581.0
2021-02-26 11:00:00,201.15,201.64,200.97,201.12,14167.0,181.4575,181.8995,181.2951,181.4304,14167.0
2021-02-26 11:10:00,201.1,201.16,200.71,200.71,4268.0,181.4124,181.4665,181.0606,181.0606,4268.0
2021-02-26 11:20:00,200.69,200.79,200.2,200.66,10310.0,181.0425,181.1328,180.6005,181.0155,10310.0
2021-02-26 11:30:00,200.74,201.88,200.74,201.78,5562.0,181.0876,182.116,181.0876,182.0258,5562.0
2021-02-26 11:40:00,201.76,202.03,201.36,201.64,10746.0,182.0078,182.2514,181.6469,181.8995,10746.0
2021-02-26 11:50:00,201.55,201.58,201.33,201.5,12034.0,181.8183,181.8454,181.6199,181.7732,12034.0
2021-02-26 12:00:00,201.59,202.33,201.55,202.33,31689.0,181.8544,182.522,181.8183,182.522,31689.0
2021-02-26 12:10:00,202.44,202.84,202.39,202.69,5424.0,182.6212,182.9821,182.5761,182.8467,5424.0
2021-02-26 12:20:00,202.73,202.74,202.46,202.56,1273.0,182.8828,182.8918,182.6393,182.7295,1273.0
2021-02-26 12:30:00,202.56,203.16,202.56,203.08,6890.0,182.7295,183.2707,182.7295,183.1986,6890.0
2021-02-26 12:40:00,203.02,203.17,202.89,203.13,3855.0,183.1444,183.2798,183.0272,183.2437,3855.0
2021-02-26 12:50:00,202.98,203.22,202.5,202.5,2722.0,183.1084,183.3249,182.6753,182.6753,2722.0
2021-02-26 13:00:00,202.56,202.57,202.06,202.34,2706.0,182.7295,182.7385,182.2784,182.531,2706.0
2021-02-26 13:10:00,202.26,202.36,202.08,202.29,2714.0,182.4588,182.549,182.2965,182.4859,2714.0
2021-02-26 13:20:00,202.31,202.47,202.31,202.37,1864.0,182.5039,182.6483,182.5039,182.5581,1864.0
2021-02-26 13:30:00,202.46,202.46,201.91,202.07,8134.0,182.6393,182.6393,182.1431,182.2874,8134.0
2021-02-26 13:40:00,202.08,202.22,201.82,202.13,36108.0,182.2965,182.4228,182.0619,182.3416,36108.0
2021-02-26 13:50:00,201.95,202.28,201.8,202.17,8868.0,182.1792,182.4769,182.0439,182.3776,8868.0
2021-02-26 14:00:00,202.12,202.5,202.07,202.29,13393.0,182.3325,182.6753,182.2874,182.4859,13393.0
2021-02-26 14:10:00,202.29,202.51,202.06,202.06,11018.0,182.4859,182.6844,182.2784,182.2784,11018.0
2021-02-26 14:20:00,202.14,203.12,202.08,203.12,58368.0,182.3506,183.2346,182.2965,183.2346,58368.0
2021-02-26 14:30:00,203.11,203.19,202.94,202.99,143311.0,183.2256,183.2978,183.0723,183.1174,143311.0
2021-02-26 14:40:00,202.97,203.13,202.72,203.13,12943.0,183.0993,183.2437,182.8738,183.2437,12943.0
2021-02-26 14:50:00,203.09,203.61,203.0,203.5,14564.0,183.2076,183.6767,183.1264,183.5774,14564.0
2021-02-26 15:00:00,203.53,204.3,203.52,204.26,13821.0,183.6045,184.2991,183.5955,184.263,13821.0
2021-02-26 15:10:00,204.39,204.44,203.91,204.38,12599.0,184.3803,184.4254,183.9473,184.3713,12599.0
2021-02-26 15:20:00,204.49,204.49,203.69,203.73,15128.0,184.4705,184.4705,183.7488,183.7849,15128.0
2021-02-26 15:30:00,203.78,203.87,203.05,203.22,25739.0,183.83,183.9112,183.1715,183.3249,25739.0
2021-02-26 15:40:00,203.18,204.18,203.14,203.88,27071.0,183.2888,184.1909,183.2527,183.9202,27071.0
2021-02-26 15:50:00,203.78,203.84,202.12,202.2,234029.0,183.83,183.8842,182.3325,182.4047,234029.0
2021-03-01 09:30:00,203.67,205.24,203.67,205.24,24302.0,183.7308,185.1471,183.7308,185.1471,24302.0
2021-03-01 09:40:00,205.25,206.03,205.15,205.92,6787.0,185.1561,185.8598,185.0659,185.7605,6787.0
2021-03-01 09:50:00,205.91,206.06,205.68,205.81,6156.0,185.7515,185.8868,185.544,185.6613,6156.0
2021-03-01 10:00:00,205.92,206.15,205.47,205.84,7260.0,185.7605,185.968,185.3546,185.6884,7260.0
2021-03-01 10:10:00,205.76,206.52,205.68,206.17,5981.0,185.6162,186.3018,185.544,185.9861,5981.0
2021-03-01 10:20:00,206.32,206.47,205.92,206.11,11872.0,186.1214,186.2567,185.7605,185.9319,11872.0
2021-03-01 10:30:00,206.16,206.75,206.12,206.75,5806.0,185.977,186.5093,185.9409,186.5093,5806.0
2021-03-01 10:40:00,206.8,206.83,206.48,206.67,6997.0,186.5544,186.5814,186.2657,186.4371,6997.0
2021-03-01 10:50:00,206.64,206.92,206.54,206.91,11554.0,186.41,186.6626,186.3198,186.6536,11554.0
2021-03-01 11:00:00,206.8,206.83,206.27,206.46,5679.0,186.5544,186.5814,186.0763,186.2477,5679.0
2021-03-01 11:10:00,206.53,207.0,206.53,207.0,4773.0,186.3108,186.7348,186.3108,186.7348,4773.0
2021-03-01 11:20:00,206.97,207.18,206.75,206.75,4900.0,186.7077,186.8972,186.5093,186.5093,4900.0
2021-03-01 11:30:00,206.81,207.11,206.66,207.04,6250.0,186.5634,186.834,186.4281,186.7709,6250.0
2021-03-01 11:40:00,207.14,207.32,206.86,207.05,8722.0,186.8611,187.0235,186.6085,186.7799,8722.0
2021-03-01 11:50:00,206.98,207.36,206.84,207.29,6843.0,186.7168,187.0596,186.5905,186.9964,6843.0
2021-03-01 12:00:00,207.34,207.75,207.34,207.57,5699.0,187.0415,187.4114,187.0415,187.249,5699.0
2021-03-01 12:10:00,207.61,207.71,207.31,207.37,6567.0,187.2851,187.3753,187.0144,187.0686,6567.0
2021-03-01 12:20:00,207.33,207.43,207.04,207.04,7110.0,187.0325,187.1227,186.7709,186.7709,7110.0
2021-03-01 12:30:00,206.99,207.31,206.9,206.9,6339.0,186.7258,187.0144,186.6446,186.6446,6339.0
2021-03-01 12:40:00,206.84,207.16,206.73,207.12,4095.0,186.5905,186.8791,186.4912,186.843,4095.0
2021-03-01 12:50:00,207.18,207.37,207.04,207.04,5678.0,186.8972,187.0686,186.7709,186.7709,5678.0
2021-03-01 13:00:00,207.05,207.32,206.83,207.32,5930.0,186.7799,187.0235,186.5814,187.0235,5930.0
2021-03-01 13:10:00,207.11,207.24,206.95,206.99,1162.0,186.834,186.9513,186.6897,186.7258,1162.0
2021-03-01 13:20:00,206.99,207.33,206.99,207.21,3906.0,186.7258,187.0325,186.7258,186.9242,3906.0
2021-03-01 13:30:00,207.31,207.89,207.31,207.89,5737.0,187.0144,187.5377,187.0144,187.5377,5737.0
2021-03-01 13:40:00,207.91,208.24,207.9,208.24,4011.0,187.5557,187.8534,187.5467,187.8534,4011.0
2021-03-01 13:50:00,208.22,208.43,208.16,208.38,6803.0,187.8354,188.0248,187.7812,187.9797,6803.0
2021-03-01 14:00:00,208.45,208.79,208.32,208.63,11969.0,188.0428,188.3496,187.9256,188.2052,11969.0
2021-03-01 14:10:00,208.55,208.83,208.55,208.59,6126.0,188.1331,188.3856,188.1331,188.1691,6126.0
2021-03-01 14:20:00,208.64,208.8,208.49,208.58,7063.0,188.2142,188.3586,188.0789,188.1601,7063.0
2021-03-01 14:30:00,208.62,208.88,208.54,208.79,5190.0,188.1962,188.4307,188.124,188.3496,5190.0
2021-03-01 14:40:00,208.87,209.05,208.8,208.8,10587.0,188.4217,188.5841,188.3586,188.3586,10587.0
2021-03-01 14:50:00,208.74,208.82,208.36,208.36,5810.0,188.3044,188.3766,187.9617,187.9617,5810.0
2021-03-01 15:00:00,208.37,208.61,208.29,208.35,5945.0,187.9707,188.1872,187.8985,187.9526,5945.0
2021-03-01 15:10:00,208.4,208.43,207.77,208.05,5060.0,187.9977,188.0248,187.4294,187.682,5060.0
2021-03-01 15:20:00,208.11,208.15,207.82,207.87,6222.0,187.7361,187.7722,187.4745,187.5196,6222.0
2021-03-01 15:30:00,207.95,208.11,207.21,207.29,14753.0,187.5918,187.7361,186.9242,186.9964,14753.0
2021-03-01 15:40:00,207.35,207.38,206.72,206.72,16236.0,187.0505,187.0776,186.4822,186.4822,16236.0
2021-03-01 15:50:00,206.35,206.84,206.35,206.44,53144.0,186.1484,186.5905,186.1484,186.2296,53144.0
2021-03-02 09:30:00,206.49,207.43,205.81,206.37,27830.0,186.2747,187.1227,185.6613,186.1665,27830.0
2021-03-02 09:40:00,206.3,206.47,205.84,205.86,5863.0,186.1033,186.2567,185.6884,185.7064,5863.0
2021-03-02 09:50:00,205.8,206.89,205.79,206.55,8079.0,185.6523,186.6356,185.6433,186.3288,8079.0
2021-03-02 10:00:00,206.42,206.49,205.92,206.29,7517.0,186.2116,186.2747,185.7605,186.0943,7517.0
2021-03-02 10:10:00,206.26,206.6,205.8,206.32,8125.0,186.0672,186.374,185.6523,186.1214,8125.0
2021-03-02 10:20:00,206.41,206.42,205.32,205.4,6718.0,186.2026,186.2116,185.2193,185.2914,6718.0
2021-03-02 10:30:00,205.52,205.71,205.12,205.36,3962.0,185.3997,185.5711,185.0388,185.2554,3962.0
2021-03-02 10:40:00,205.32,205.59,205.21,205.56,4796.0,185.2193,185.4628,185.12,185.4358,4796.0
2021-03-02 10:50:00,205.53,205.74,205.4,205.49,4959.0,185.4087,185.5981,185.2914,185.3726,4959.0
2021-03-02 11:00:00,205.54,205.73,205.05,205.45,5297.0,185.4177,185.5891,184.9757,185.3365,5297.0
2021-03-02 11:10:00,205.49,205.93,205.33,205.93,19767.0,185.3726,185.7695,185.2283,185.7695,19767.0
2021-03-02 11:20:00,206.02,206.37,205.82,206.29,10333.0,185.8507,186.1665,185.6703,186.0943,10333.0
2021-03-02 11:30:00,206.31,206.37,205.48,205.83,6917.0,186.1123,186.1665,185.3636,185.6793,6917.0
2021-03-02 11:40:00,205.78,205.78,205.29,205.71,9302.0,185.6342,185.6342,185.1922,185.5711,9302.0
2021-03-02 11:50:00,205.63,205.86,205.46,205.59,9119.0,185.4989,185.7064,185.3456,185.4628,9119.0
2021-03-02 12:00:00,205.53,206.37,205.5,206.18,11206.0,185.4087,186.1665,185.3816,185.9951,11206.0
2021-03-02 12:10:00,206.24,206.66,205.94,206.62,6164.0,186.0492,186.4281,185.7786,186.392,6164.0
2021-03-02 12:20:00,206.6,206.68,206.16,206.36,5234.0,186.374,186.4461,185.977,186.1575,5234.0
2021-03-02 12:30:00,206.3,206.55,206.14,206.43,5165.0,186.1033,186.3288,185.959,186.2206,5165.0
2021-03-02 12:40:00,206.55,206.71,206.41,206.7,4759.0,186.3288,186.4732,186.2026,186.4642,4759.0
2021-03-02 12:50:00,206.69,206.92,206.6,206.61,4868.0,186.4551,186.6626,186.374,186.383,4868.0
2021-03-02 13:00:00,206.75,207.0,206.73,206.82,5554.0,186.5093,186.7348,186.4912,186.5724,5554.0
2021-03-02 13:10:00,206.83,207.01,206.75,207.01,6547.0,186.5814,186.7438,186.5093,186.7438,6547.0
2021-03-02 13:20:00,206.88,206.94,206.63,206.76,8950.0,186.6265,186.6807,186.401,186.5183,8950.0
2021-03-02 13:30:00,206.96,207.41,206.94,207.32,6979.0,186.6987,187.1047,186.6807,187.0235,6979.0
2021-03-02 13:40:00,207.27,207.32,206.88,207.23,10595.0,186.9784,187.0235,186.6265,186.9423,10595.0
2021-03-02 13:50:00,207.12,207.21,206.89,206.89,4368.0,186.843,186.9242,186.6356,186.6356,4368.0
2021-03-02 14:00:00,207.03,207.24,207.03,207.16,4202.0,186.7619,186.9513,186.7619,186.8791,4202.0
2021-03-02 14:10:00,207.17,207.42,207.02,207.38,5021.0,186.8882,187.1137,186.7528,187.0776,5021.0
2021-03-02 14:20:00,207.38,207.44,207.03,207.08,8759.0,187.0776,187.1317,186.7619,186.807,8759.0
2021-03-02 14:30:00,207.13,207.58,207.12,207.45,5651.0,186.8521,187.258,186.843,187.1407,5651.0
2021-03-02 14:40:00,207.53,207.53,207.34,207.43,4508.0,187.2129,187.2129,187.0415,187.1227,4508.0
2021-03-02 14:50:00,207.41,207.52,207.3,207.37,4175.0,187.1047,187.2039,187.0054,187.0686,4175.0
2021-03-02 15:00:00,207.37,207.76,207.33,207.72,5490.0,187.0686,187.4204,187.0325,187.3843,5490.0
2021-03-02 15:10:00,207.74,207.74,207.25,207.25,8472.0,187.4023,187.4023,186.9603,186.9603,8472.0
2021-03-02 15:20:00,207.29,207.44,207.14,207.14,7814.0,186.9964,187.1317,186.8611,186.8611,7814.0
2021-03-02 15:30:00,207.16,207.42,207.03,207.31,9575.0,186.8791,187.1137,186.7619,187.0144,9575.0
2021-03-02 15:40:00,207.3,207.46,207.11,207.11,16548.0,187.0054,187.1498,186.834,186.834,16548.0
2021-03-02 15:50:00,207.13,207.18,206.47,206.49,71625.0,186.8521,186.8972,186.2567,186.2747,71625.0
2021-03-03 09:30:00,206.88,207.31,206.57,206.57,19399.0,186.6265,187.0144,186.3469,186.3469,19399.0
2021-03-03 09:40:00,206.8,207.02,206.3,206.93,5436.0,186.5544,186.7528,186.1033,186.6716,5436.0
2021-03-03 09:50:00,207.14,207.82,207.06,207.18,6056.0,186.8611,187.4745,186.7889,186.8972,6056.0
2021-03-03 10:00:00,207.06,207.28,206.42,207.22,9372.0,186.7889,186.9874,186.2116,186.9333,9372.0
2021-03-03 10:10:00,207.13,207.21,206.33,206.5,8182.0,186.8521,186.9242,186.1304,186.2837,8182.0
2021-03-03 10:20:00,206.68,207.33,206.45,207.15,12189.0,186.4461,187.0325,186.2386,186.8701,12189.0
2021-03-03 10:30:00,207.15,207.35,206.91,207.19,6319.0,186.8701,187.0505,186.6536,186.9062,6319.0
2021-03-03 10:40:00,207.13,207.57,206.97,207.48,4133.0,186.8521,187.249,186.7077,187.1678,4133.0
2021-03-03 10:50:00,207.4,207.69,207.2,207.2,8952.0,187.0956,187.3572,186.9152,186.9152,8952.0
2021-03-03 11:00:00,207.16,207.58,207.15,207.53,8804.0,186.8791,187.258,186.8701,187.2129,8804.0
2021-03-03 11:10:00,207.47,207.68,207.11,207.68,6253.0,187.1588,187.3482,186.834,187.3482,6253.0
2021-03-03 11:20:00,207.68,208.23,207.68,208.17,6666.0,187.3482,187.8444,187.3482,187.7903,6666.0
2021-03-03 11:30:00,208.11,208.36,207.79,207.79,5406.0,187.7361,187.9617,187.4475,187.4475,5406.0
2021-03-03 11:40:00,207.85,208.03,207.5,207.85,7552.0,187.5016,187.664,187.1858,187.5016,7552.0
2021-03-03 11:50:00,207.78,208.16,207.69,207.97,4670.0,187.4384,187.7812,187.3572,187.6098,4670.0
2021-03-03 12:00:00,207.93,207.95,207.69,207.91,5487.0,187.5737,187.5918,187.3572,187.5557,5487.0
2021-03-03 12:10:00,207.79,207.92,207.51,207.92,7443.0,187.4475,187.5647,187.1949,187.5647,7443.0
2021-03-03 12:20:00,207.93,208.25,207.88,208.16,11754.0,187.5737,187.8624,187.5286,187.7812,11754.0
2021-03-03 12:30:00,208.24,208.44,208.08,208.34,8060.0,187.8534,188.0338,187.7091,187.9436,8060.0
2021-03-03 12:40:00,208.39,208.48,208.22,208.42,8470.0,187.9887,188.0699,187.8354,188.0158,8470.0
2021-03-03 12:50:00,208.41,208.58,208.13,208.13,6126.0,188.0068,188.1601,187.7542,187.7542,6126.0
2021-03-03 13:00:00,208.11,208.19,207.93,208.11,7352.0,187.7361,187.8083,187.5737,187.7361,7352.0
2021-03-03 13:10:00,208.12,208.76,208.01,208.76,6872.0,187.7451,188.3225,187.6459,188.3225,6872.0
2021-03-03 13:20:00,208.77,208.78,208.35,208.35,4009.0,188.3315,188.3405,187.9526,187.9526,4009.0
2021-03-03 13:30:00,208.35,208.74,208.15,208.72,8282.0,187.9526,188.3044,187.7722,188.2864,8282.0
2021-03-03 13:40:00,208.63,208.69,208.17,208.19,4965.0,188.2052,188.2593,187.7903,187.8083,4965.0
2021-03-03 13:50:00,208.21,208.44,208.09,208.37,6123.0,187.8263,188.0338,187.7181,187.9707,6123.0
2021-03-03 14:00:00,208.48,208.61,207.62,207.62,12769.0,188.0699,188.1872,187.2941,187.2941,12769.0
2021-03-03 14:10:00,207.74,208.44,207.62,208.29,7727.0,187.4023,188.0338,187.2941,187.8985,7727.0
2021-03-03 14:20:00,208.26,208.48,208.08,208.48,10063.0,187.8714,188.0699,187.7091,188.0699,10063.0
2021-03-03 14:30:00,208.5,208.5,207.83,208.14,8854.0,188.0879,188.0879,187.4835,187.7632,8854.0
2021-03-03 14:40:00,208.28,208.45,207.86,208.08,8912.0,187.8895,188.0428,187.5106,187.7091,8912.0
2021-03-03 14:50:00,208.2,208.54,208.1,208.54,12499.0,187.8173,188.124,187.7271,188.124,12499.0
2021-03-03 15:00:00,208.56,208.72,208.41,208.59,12046.0,188.1421,188.2864,188.0068,188.1691,12046.0
2021-03-03 15:10:00,208.62,208.92,208.1,208.17,10368.0,188.1962,188.4668,187.7271,187.7903,10368.0
2021-03-03 15:20:00,208.17,208.17,207.74,207.75,7923.0,187.7903,187.7903,187.4023,187.4114,7923.0
2021-03-03 15:30:00,207.93,208.04,207.55,207.55,16986.0,187.5737,187.673,187.231,187.231,16986.0
2021-03-03 15:40:00,207.64,208.38,207.57,207.98,24993.0,187.3121,187.9797,187.249,187.6189,24993.0
2021-03-03 15:50:00,208.05,208.05,207.27,207.49,148310.0,187.682,187.682,186.9784,187.1768,148310.0
2021-03-04 09:30:00,206.91,207.31,206.1,207.24,26774.0,186.6536,187.0144,185.9229,186.9513,26774.0
2021-03-04 09:40:00,206.91,207.08,205.57,205.59,9916.0,186.6536,186.807,185.4448,185.4628,9916.0
2021-03-04 09:50:00,205.64,206.78,205.64,206.23,11550.0,185.5079,186.5363,185.5079,186.0402,11550.0
2021-03-04 10:00:00,206.38,206.51,205.82,206.02,19968.0,186.1755,186.2928,185.6703,185.8507,19968.0
2021-03-04 10:10:00,205.87,206.92,205.81,206.48,19142.0,185.7154,186.6626,185.6613,186.2657,19142.0
2021-03-04 10:20:00,206.36,207.33,206.22,207.09,9695.0,186.1575,187.0325,186.0312,186.816,9695.0
2021-03-04 10:30:00,206.86,207.02,206.46,206.83,8463.0,186.6085,186.7528,186.2477,186.5814,8463.0
2021-03-04 10:40:00,206.71,206.8,206.23,206.62,9554.0,186.4732,186.5544,186.0402,186.392,9554.0
2021-03-04 10:50:00,206.67,206.67,205.83,205.99,12529.0,186.4371,186.4371,185.6793,185.8237,12529.0
2021-03-04 11:00:00,206.16,206.67,206.12,206.62,11662.0,185.977,186.4371,185.9409,186.392,11662.0
2021-03-04 11:10:00,206.71,206.84,206.22,206.45,9481.0,186.4732,186.5905,186.0312,186.2386,9481.0
2021-03-04 11:20:00,206.45,207.21,206.35,207.21,20594.0,186.2386,186.9242,186.1484,186.9242,20594.0
2021-03-04 11:30:00,207.3,207.52,207.14,207.5,16525.0,187.0054,187.2039,186.8611,187.1858,16525.0
2021-03-04 11:40:00,207.43,208.14,207.36,208.08,22850.0,187.1227,187.7632,187.0596,187.7091,22850.0
2021-03-04 11:50:00,208.09,208.57,208.09,208.54,34247.0,187.7181,188.1511,187.7181,188.124,34247.0
2021-03-04 12:00:00,208.63,208.96,208.43,208.9,17275.0,188.2052,188.5029,188.0248,188.4488,17275.0
2021-03-04 12:10:00,208.93,208.94,208.29,208.65,42638.0,188.4758,188.4849,187.8985,188.2233,42638.0
2021-03-04 12:20:00,208.7,208.74,207.42,208.33,102837.0,188.2684,188.3044,187.1137,187.9346,102837.0
2021-03-04 12:30:00,208.31,208.31,206.78,207.33,211623.0,187.9165,187.9165,186.5363,187.0325,211623.0
2021-03-04 12:40:00,207.51,207.7,207.28,207.52,32802.0,187.1949,187.3663,186.9874,187.2039,32802.0
2021-03-04 12:50:00,207.38,207.52,206.54,206.61,23730.0,187.0776,187.2039,186.3198,186.383,23730.0
2021-03-04 13:00:00,206.74,206.93,205.7,206.18,14349.0,186.5002,186.6716,185.5621,185.9951,14349.0
2021-03-04 13:10:00,206.08,206.47,205.98,206.32,25600.0,185.9049,186.2567,185.8147,186.1214,25600.0
2021-03-04 13:20:00,206.23,206.77,205.71,206.68,28923.0,186.0402,186.5273,185.5711,186.4461,28923.0
2021-03-04 13:30:00,206.65,206.65,205.63,205.91,29373.0,186.4191,186.4191,185.4989,185.7515,29373.0
2021-03-04 13:40:00,205.83,205.83,204.06,204.06,17262.0,185.6793,185.6793,184.0826,184.0826,17262.0
2021-03-04 13:50:00,204.06,204.16,203.1,203.62,17513.0,184.0826,184.1728,183.2166,183.6857,17513.0
2021-03-04 14:00:00,203.69,204.57,203.38,204.49,16768.0,183.7488,184.5427,183.4692,184.4705,16768.0
2021-03-04 14:10:00,204.47,204.47,203.71,204.34,13628.0,184.4525,184.4525,183.7669,184.3352,13628.0
2021-03-04 14:20:00,204.35,205.18,204.34,205.18,16772.0,184.3442,185.093,184.3352,185.093,16772.0
2021-03-04 14:30:00,205.16,205.17,204.38,204.67,18600.0,185.0749,185.084,184.3713,184.6329,18600.0
2021-03-04 14:40:00,204.72,205.5,204.68,205.29,16690.0,184.678,185.3816,184.6419,185.1922,16690.0
2021-03-04 14:50:00,205.37,205.8,205.23,205.46,19244.0,185.2644,185.6523,185.1381,185.3456,19244.0
2021-03-04 15:00:00,205.46,205.51,204.67,204.67,22960.0,185.3456,185.3907,184.6329,184.6329,22960.0
2021-03-04 15:10:00,204.67,204.73,203.73,204.14,21071.0,184.6329,184.687,183.7849,184.1548,21071.0
2021-03-04 15:20:00,204.11,204.66,203.72,204.57,18483.0,184.1277,184.6239,183.7759,184.5427,18483.0
2021-03-04 15:30:00,204.36,205.02,204.3,204.66,23282.0,184.3532,184.9486,184.2991,184.6239,23282.0
2021-03-04 15:40:00,204.72,204.95,203.83,204.11,42911.0,184.678,184.8855,183.8751,184.1277,42911.0
2021-03-04 15:50:00,204.12,204.47,203.43,203.91,186150.0,184.1367,184.4525,183.5143,183.9473,186150.0
2021-03-05 09:30:00,205.84,206.27,204.83,205.52,16426.0,185.6884,186.0763,184.7772,185.3997,16426.0
2021-03-05 09:40:00,205.5,205.87,204.98,204.99,5233.0,185.3816,185.7154,184.9126,184.9216,5233.0
2021-03-05 09:50:00,204.86,204.94,204.08,204.83,6175.0,184.8043,184.8765,184.1007,184.7772,6175.0
2021-03-05 10:00:00,205.1,206.62,204.93,206.48,8787.0,185.0208,186.392,184.8674,186.2657,8787.0
2021-03-05 10:10:00,206.33,206.5,205.53,206.11,5254.0,186.1304,186.2837,185.4087,185.9319,5254.0
2021-03-05 10:20:00,206.24,206.35,205.71,205.71,5493.0,186.0492,186.1484,185.5711,185.5711,5493.0
2021-03-05 10:30:00,205.81,206.26,205.61,205.71,5662.0,185.6613,186.0672,185.4809,185.5711,5662.0
2021-03-05 10:40:00,205.56,205.99,205.1,205.99,8967.0,185.4358,185.8237,185.0208,185.8237,8967.0
2021-03-05 10:50:00,205.76,206.15,205.22,205.22,7874.0,185.6162,185.968,185.1291,185.1291,7874.0
2021-03-05 11:00:00,205.38,205.38,204.38,204.81,5822.0,185.2734,185.2734,184.3713,184.7592,5822.0
2021-03-05 11:10:00,205.02,205.14,204.45,204.93,7494.0,184.9486,185.0569,184.4344,184.8674,7494.0
2021-03-05 11:20:00,204.84,204.99,204.27,204.34,7381.0,184.7863,184.9216,184.2721,184.3352,7381.0
2021-03-05 11:30:00,204.72,205.21,204.72,205.06,9560.0,184.678,185.12,184.678,184.9847,9560.0
2021-03-05 11:40:00,204.77,205.13,204.23,205.02,9443.0,184.7231,185.0479,184.236,184.9486,9443.0
2021-03-05 11:50:00,205.03,205.94,204.88,205.79,6175.0,184.9577,185.7786,184.8223,185.6433,6175.0
2021-03-05 12:00:00,205.84,206.3,205.75,206.02,4020.0,185.6884,186.1033,185.6072,185.8507,4020.0
2021-03-05 12:10:00,206.25,206.52,206.04,206.38,11129.0,186.0582,186.3018,185.8688,186.1755,11129.0
2021-03-05 12:20:00,206.43,206.83,206.34,206.59,9266.0,186.2206,186.5814,186.1394,186.3649,9266.0
2021-03-05 12:30:00,206.56,206.92,206.45,206.81,8256.0,186.3379,186.6626,186.2386,186.5634,8256.0
2021-03-05 12:40:00,206.85,206.93,206.43,206.48,5519.0,186.5995,186.6716,186.2206,186.2657,5519.0
2021-03-05 12:50:00,206.42,206.48,205.9,206.02,13940.0,186.2116,186.2657,185.7425,185.8507,13940.0
2021-03-05 13:00:00,206.15,206.43,205.96,206.43,3588.0,185.968,186.2206,185.7966,186.2206,3588.0
2021-03-05 13:10:00,206.5,207.15,206.35,207.15,3427.0,186.2837,186.8701,186.1484,186.8701,3427.0
2021-03-05 13:20:00,207.14,207.68,207.01,207.41,6676.0,186.8611,187.3482,186.7438,187.1047,6676.0
2021-03-05 13:30:00,207.55,208.21,207.48,208.17,4548.0,187.231,187.8263,187.1678,187.7903,4548.0
2021-03-05 13:40:00,208.23,208.55,208.14,208.5,6554.0,187.8444,188.1331,187.7632,188.0879,6554.0
2021-03-05 13:50:00,208.46,208.54,207.91,208.34,3844.0,188.0519,188.124,187.5557,187.9436,3844.0
2021-03-05 14:00:00,208.51,208.52,207.42,207.42,7094.0,188.097,188.106,187.1137,187.1137,7094.0
2021-03-05 14:10:00,207.47,208.14,207.47,207.8,5400.0,187.1588,187.7632,187.1588,187.4565,5400.0
2021-03-05 14:20:00,207.93,208.25,207.89,208.14,3989.0,187.5737,187.8624,187.5377,187.7632,3989.0
2021-03-05 14:30:00,208.24,208.73,208.22,208.54,4687.0,187.8534,188.2954,187.8354,188.124,4687.0
2021-03-05 14:40:00,208.6,208.62,208.33,208.54,6434.0,188.1782,188.1962,187.9346,188.124,6434.0
2021-03-05 14:50:00,208.45,208.65,208.33,208.61,6213.0,188.0428,188.2233,187.9346,188.1872,6213.0
2021-03-05 15:00:00,208.59,208.88,208.46,208.54,7507.0,188.1691,188.4307,188.0519,188.124,7507.0
2021-03-05 15:10:00,208.59,209.04,208.38,208.55,7189.0,188.1691,188.5751,187.9797,188.1331,7189.0
2021-03-05 15:20:00,208.63,209.03,208.55,208.78,5647.0,188.2052,188.5661,188.1331,188.3405,5647.0
2021-03-05 15:30:00,208.93,209.54,208.5,209.53,18765.0,188.4758,189.0261,188.0879,189.0171,18765.0
2021-03-05 15:40:00,209.52,210.11,209.31,209.99,30301.0,189.0081,189.5403,188.8186,189.4321,30301.0
2021-03-05 15:50:00,209.98,210.68,209.73,210.0,92881.0,189.4231,190.0545,189.1975,189.4411,92881.0
2021-03-08 09:30:00,211.17,211.99,209.7,211.2,27317.0,190.4966,191.2363,189.1705,190.5236,27317.0
2021-03-08 09:40:00,211.12,211.46,210.81,210.82,5001.0,190.4514,190.7582,190.1718,190.1808,5001.0
2021-03-08 09:50:00,210.65,211.73,210.65,210.94,7744.0,190.0275,191.0017,190.0275,190.2891,7744.0
2021-03-08 10:00:00,211.2,212.68,210.84,212.68,31948.0,190.5236,191.8587,190.1989,191.8587,31948.0
2021-03-08 10:10:00,212.63,212.7,212.25,212.31,5324.0,191.8136,191.8768,191.4708,191.5249,5324.0
2021-03-08 10:20:00,212.46,212.94,211.93,212.94,7229.0,191.6603,192.0933,191.1822,192.0933,7229.0
2021-03-08 10:30:00,212.88,212.89,212.06,212.3,5422.0,192.0391,192.0482,191.2994,191.5159,5422.0
2021-03-08 10:40:00,212.4,213.15,212.24,212.81,10051.0,191.6061,192.2827,191.4618,191.976,10051.0
2021-03-08 10:50:00,212.99,213.89,212.99,213.88,8579.0,192.1384,192.9503,192.1384,192.9412,8579.0
2021-03-08 11:00:00,214.02,214.3,213.63,213.97,7646.0,193.0675,193.3201,192.7157,193.0224,7646.0
2021-03-08 11:10:00,214.01,214.4,213.86,214.36,3080.0,193.0585,193.4103,192.9232,193.3743,3080.0
2021-03-08 11:20:00,214.37,214.77,214.23,214.77,12743.0,193.3833,193.7441,193.257,193.7441,12743.0
2021-03-08 11:30:00,214.72,214.72,214.22,214.41,7562.0,193.699,193.699,193.248,193.4194,7562.0
2021-03-08 11:40:00,214.45,214.61,214.18,214.41,6817.0,193.4554,193.5998,193.2119,193.4194,6817.0
2021-03-08 11:50:00,214.38,214.79,214.32,214.46,7160.0,193.3923,193.7622,193.3382,193.4645,7160.0
2021-03-08 12:00:00,214.44,214.79,214.35,214.78,6362.0,193.4464,193.7622,193.3652,193.7531,6362.0
2021-03-08 12:10:00,214.77,215.31,214.77,215.26,12014.0,193.7441,194.2312,193.7441,194.1861,12014.0
2021-03-08 12:20:00,215.18,215.71,215.18,215.64,7528.0,194.114,194.5921,194.114,194.5289,7528.0
2021-03-08 12:30:00,215.82,216.04,215.73,215.96,7116.0,194.6913,194.8898,194.6101,194.8176,7116.0
2021-03-08 12:40:00,215.96,216.16,215.46,215.66,5409.0,194.8176,194.998,194.3666,194.547,5409.0
2021-03-08 12:50:00,215.79,216.03,215.66,216.03,4163.0,194.6643,194.8808,194.547,194.8808,4163.0
2021-03-08 13:00:00,216.03,216.33,216.01,216.14,6144.0,194.8808,195.1514,194.8627,194.98,6144.0
2021-03-08 13:10:00,216.15,216.33,215.87,216.18,5885.0,194.989,195.1514,194.7364,195.0161,5885.0
2021-03-08 13:20:00,216.17,216.38,215.94,216.18,6283.0,195.0071,195.1965,194.7996,195.0161,6283.0
2021-03-08 13:30:00,216.09,216.09,215.8,215.94,8668.0,194.9349,194.9349,194.6733,194.7996,8668.0
2021-03-08 13:40:00,215.9,216.06,215.32,215.34,5993.0,194.7635,194.9078,194.2403,194.2583,5993.0
2021-03-08 13:50:00,215.31,215.31,214.92,215.2,13073.0,194.2312,194.2312,193.8794,194.132,13073.0
2021-03-08 14:00:00,215.09,215.53,215.07,215.44,11606.0,194.0328,194.4297,194.0147,194.3485,11606.0
2021-03-08 14:10:00,215.43,215.79,215.32,215.59,10781.0,194.3395,194.6643,194.2403,194.4838,10781.0
2021-03-08 14:20:00,215.43,215.88,215.35,215.77,8732.0,194.3395,194.7454,194.2673,194.6462,8732.0
2021-03-08 14:30:00,215.77,215.82,215.19,215.19,5707.0,194.6462,194.6913,194.123,194.123,5707.0
2021-03-08 14:40:00,215.26,215.3,214.61,214.73,6516.0,194.1861,194.2222,193.5998,193.708,6516.0
2021-03-08 14:50:00,214.79,215.32,214.73,215.31,8045.0,193.7622,194.2403,193.708,194.2312,8045.0
2021-03-08 15:00:00,215.22,215.22,214.23,214.23,9687.0,194.1501,194.1501,193.257,193.257,9687.0
2021-03-08 15:10:00,214.34,214.57,213.99,214.06,12557.0,193.3562,193.5637,193.0405,193.1036,12557.0
2021-03-08 15:20:00,214.08,214.23,213.83,214.03,11311.0,193.1217,193.257,192.8961,193.0766,11311.0
2021-03-08 15:30:00,214.02,214.66,214.02,214.57,15818.0,193.0675,193.6449,193.0675,193.5637,15818.0
2021-03-08 15:40:00,214.57,214.62,214.02,214.16,23263.0,193.5637,193.6088,193.0675,193.1938,23263.0
2021-03-08 15:50:00,214.22,214.22,213.27,213.27,58471.0,193.248,193.248,192.391,192.391,58471.0
2021-03-09 09:30:00,213.58,213.83,212.59,213.24,28843.0,192.6706,192.8961,191.7775,192.3639,28843.0
2021-03-09 09:40:00,213.14,213.9,212.8,213.0,37656.0,192.2737,192.9593,191.967,192.1474,37656.0
2021-03-09 09:50:00,212.96,213.35,212.28,212.28,22920.0,192.1113,192.4631,191.4979,191.4979,22920.0
2021-03-09 10:00:00,212.33,212.92,212.2,212.89,13939.0,191.543,192.0752,191.4257,192.0482,13939.0
2021-03-09 10:10:00,212.87,213.08,212.6,212.8,12207.0,192.0301,192.2196,191.7866,191.967,12207.0
2021-03-09 10:20:00,212.8,212.97,212.47,212.71,6620.0,191.967,192.1203,191.6693,191.8858,6620.0
2021-03-09 10:30:00,212.97,212.97,212.02,212.02,7144.0,192.1203,192.1203,191.2633,191.2633,7144.0
2021-03-09 10:40:00,212.14,212.6,212.02,212.6,9101.0,191.3716,191.7866,191.2633,191.7866,9101.0
2021-03-09 10:50:00,212.68,213.71,212.67,213.35,18041.0,191.8587,192.7879,191.8497,192.4631,18041.0
2021-03-09 11:00:00,213.27,213.72,213.27,213.71,10298.0,192.391,192.7969,192.391,192.7879,10298.0
2021-03-09 11:10:00,213.69,214.01,213.39,213.68,19348.0,192.7698,193.0585,192.4992,192.7608,19348.0
2021-03-09 11:20:00,213.61,213.61,212.71,212.73,9403.0,192.6977,192.6977,191.8858,191.9038,9403.0
2021-03-09 11:30:00,212.86,213.15,212.72,212.78,10899.0,192.0211,192.2827,191.8948,191.9489,10899.0
2021-03-09 11:40:00,212.82,213.13,212.82,212.96,7661.0,191.985,192.2647,191.985,192.1113,7661.0
2021-03-09 11:50:00,213.01,213.59,212.91,213.54,9455.0,192.1564,192.6796,192.0662,192.6345,9455.0
2021-03-09 12:00:00,213.61,213.88,213.16,213.16,20123.0,192.6977,192.9412,192.2917,192.2917,20123.0
2021-03-09 12:10:00,213.22,213.4,213.1,213.13,11175.0,192.3459,192.5082,192.2376,192.2647,11175.0
2021-03-09 12:20:00,213.21,213.37,212.83,213.28,14112.0,192.3368,192.4812,191.994,192.4,14112.0
2021-03-09 12:30:00,213.24,213.4,213.05,213.16,31414.0,192.3639,192.5082,192.1925,192.2917,31414.0
2021-03-09 12:40:00,213.16,213.16,212.29,212.37,5342.0,192.2917,192.2917,191.5069,191.5791,5342.0
2021-03-09 12:50:00,212.29,212.37,212.14,212.21,11857.0,191.5069,191.5791,191.3716,191.4347,11857.0
2021-03-09 13:00:00,212.29,212.5,212.1,212.21,13682.0,191.5069,191.6963,191.3355,191.4347,13682.0
2021-03-09 13:10:00,212.21,212.28,211.61,211.69,6282.0,191.4347,191.4979,190.8935,190.9656,6282.0
2021-03-09 13:20:00,211.7,211.81,211.36,211.36,16055.0,190.9747,191.0739,190.668,190.668,16055.0
2021-03-09 13:30:00,211.32,211.58,211.11,211.54,10087.0,190.6319,190.8664,190.4424,190.8303,10087.0
2021-03-09 13:40:00,211.71,211.91,211.45,211.91,10538.0,190.9837,191.1641,190.7491,191.1641,10538.0
2021-03-09 13:50:00,211.91,211.92,211.54,211.62,5907.0,191.1641,191.1731,190.8303,190.9025,5907.0
2021-03-09 14:00:00,211.51,212.04,211.51,211.91,8382.0,190.8033,191.2814,190.8033,191.1641,8382.0
2021-03-09 14:10:00,211.91,212.04,211.7,211.8,8757.0,191.1641,191.2814,190.9747,191.0649,8757.0
2021-03-09 14:20:00,211.87,212.13,211.79,212.05,8330.0,191.128,191.3626,191.0559,191.2904,8330.0
2021-03-09 14:30:00,212.25,213.85,212.21,213.45,78358.0,191.4708,192.9142,191.4347,192.5533,78358.0
2021-03-09 14:40:00,213.46,213.66,212.53,212.64,15904.0,192.5624,192.7428,191.7234,191.8226,15904.0
2021-03-09 14:50:00,212.71,212.71,212.13,212.23,12592.0,191.8858,191.8858,191.3626,191.4528,12592.0
2021-03-09 15:00:00,212.3,212.82,212.29,212.67,17184.0,191.5159,191.985,191.5069,191.8497,17184.0
2021-03-09 15:10:00,212.67,212.76,212.5,212.71,12244.0,191.8497,191.9309,191.6963,191.8858,12244.0
2021-03-09 15:20:00,212.71,212.71,212.09,212.17,14807.0,191.8858,191.8858,191.3265,191.3987,14807.0
2021-03-09 15:30:00,212.17,212.28,211.88,212.03,20408.0,191.3987,191.4979,191.137,191.2724,20408.0
2021-03-09 15:40:00,212.11,212.19,211.37,211.56,25470.0,191.3445,191.4167,190.677,190.8484,25470.0
2021-03-09 15:50:00,211.44,211.51,210.73,210.86,72206.0,190.7401,190.8033,190.0996,190.2169,72206.0
2021-03-10 09:30:00,210.33,211.84,210.15,211.84,29838.0,189.7388,191.101,189.5764,191.101,29838.0
2021-03-10 09:40:00,211.96,212.11,211.0,211.0,8608.0,191.2092,191.3445,190.3432,190.3432,8608.0
2021-03-10 09:50:00,211.1,211.65,210.59,211.64,8486.0,190.4334,190.9296,189.9733,190.9205,8486.0
2021-03-10 10:00:00,211.8,212.08,210.61,211.12,12334.0,191.0649,191.3175,189.9914,190.4514,12334.0
2021-03-10 10:10:00,211.17,211.38,210.64,211.27,6683.0,190.4966,190.686,190.0184,190.5868,6683.0
2021-03-10 10:20:00,211.27,212.14,211.27,211.9,9028.0,190.5868,191.3716,190.5868,191.1551,9028.0
2021-03-10 10:30:00,211.79,212.25,211.45,211.76,10398.0,191.0559,191.4708,190.7491,191.0288,10398.0
2021-03-10 10:40:00,211.82,212.1,211.63,212.04,6280.0,191.0829,191.3355,190.9115,191.2814,6280.0
2021-03-10 10:50:00,212.21,212.49,211.97,212.14,6850.0,191.4347,191.6873,191.2182,191.3716,6850.0
2021-03-10 11:00:00,212.37,212.9,212.28,212.79,10211.0,191.5791,192.0572,191.4979,191.958,10211.0
2021-03-10 11:10:00,212.85,213.15,212.74,213.0,5253.0,192.0121,192.2827,191.9129,192.1474,5253.0
2021-03-10 11:20:00,213.0,213.13,212.89,212.94,4319.0,192.1474,192.2647,192.0482,192.0933,4319.0
2021-03-10 11:30:00,212.9,213.43,212.9,213.4,4235.0,192.0572,192.5353,192.0572,192.5082,4235.0
2021-03-10 11:40:00,213.41,213.51,213.0,213.44,5488.0,192.5173,192.6075,192.1474,192.5443,5488.0
2021-03-10 11:50:00,213.47,213.47,213.03,213.07,4999.0,192.5714,192.5714,192.1745,192.2105,4999.0
2021-03-10 12:00:00,213.15,213.65,213.15,213.53,5468.0,192.2827,192.7338,192.2827,192.6255,5468.0
2021-03-10 12:10:00,213.69,213.9,213.56,213.63,6456.0,192.7698,192.9593,192.6526,192.7157,6456.0
2021-03-10 12:20:00,213.6,214.19,213.48,214.07,5920.0,192.6887,193.2209,192.5804,193.1126,5920.0
2021-03-10 12:30:00,214.14,214.36,214.04,214.28,8873.0,193.1758,193.3743,193.0856,193.3021,8873.0
2021-03-10 12:40:00,214.35,214.83,214.35,214.4,16501.0,193.3652,193.7982,193.3652,193.4103,16501.0
2021-03-10 12:50:00,214.5,214.64,214.07,214.42,7840.0,193.5005,193.6268,193.1126,193.4284,7840.0
2021-03-10 13:00:00,214.41,214.56,213.98,214.56,6087.0,193.4194,193.5547,193.0315,193.5547,6087.0
2021-03-10 13:10:00,214.52,214.67,214.36,214.4,3488.0,193.5186,193.6539,193.3743,193.4103,3488.0
2021-03-10 13:20:00,214.62,214.91,214.53,214.74,5313.0,193.6088,193.8704,193.5276,193.7171,5313.0
2021-03-10 13:30:00,214.86,214.99,214.71,214.79,3122.0,193.8253,193.9426,193.69,193.7622,3122.0
2021-03-10 13:40:00,214.9,215.25,214.89,215.19,10286.0,193.8614,194.1771,193.8524,194.123,10286.0
2021-03-10 13:50:00,215.27,215.4,215.06,215.12,7827.0,194.1952,194.3124,194.0057,194.0599,7827.0
2021-03-10 14:00:00,215.0,215.21,214.74,214.85,6151.0,193.9516,194.141,193.7171,193.8163,6151.0
2021-03-10 14:10:00,214.9,215.2,214.9,215.14,6200.0,193.8614,194.132,193.8614,194.0779,6200.0
2021-03-10 14:20:00,215.16,215.4,214.97,215.08,9758.0,194.0959,194.3124,193.9245,194.0238,9758.0
2021-03-10 14:30:00,215.06,215.34,215.04,215.3,6100.0,194.0057,194.2583,193.9877,194.2222,6100.0
2021-03-10 14:40:00,215.26,215.33,214.91,215.03,9444.0,194.1861,194.2493,193.8704,193.9787,9444.0
2021-03-10 14:50:00,215.07,215.07,214.65,214.66,7093.0,194.0147,194.0147,193.6359,193.6449,7093.0
2021-03-10 15:00:00,214.7,214.7,214.15,214.33,7725.0,193.681,193.681,193.1848,193.3472,7725.0
2021-03-10 15:10:00,214.42,214.54,214.32,214.53,7438.0,193.4284,193.5366,193.3382,193.5276,7438.0
2021-03-10 15:20:00,214.6,214.67,214.43,214.57,9987.0,193.5908,193.6539,193.4374,193.5637,9987.0
2021-03-10 15:30:00,214.57,214.6,213.93,214.16,18819.0,193.5637,193.5908,192.9864,193.1938,18819.0
2021-03-10 15:40:00,214.15,214.46,213.9,214.46,15522.0,193.1848,193.4645,192.9593,193.4645,15522.0
2021-03-10 15:50:00,214.48,214.63,213.96,213.98,85250.0,193.4825,193.6178,193.0134,193.0315,85250.0
2021-03-11 09:30:00,213.54,214.04,212.33,213.04,24289.0,192.6345,193.0856,191.543,192.1835,24289.0
2021-03-11 09:40:00,212.66,213.58,212.33,212.82,13891.0,191.8407,192.6706,191.543,191.985,13891.0
2021-03-11 09:50:00,212.81,214.1,212.76,213.79,7094.0,191.976,193.1397,191.9309,192.8601,7094.0
2021-03-11 10:00:00,213.79,213.82,213.02,213.43,12931.0,192.8601,192.8871,192.1654,192.5353,12931.0
2021-03-11 10:10:00,213.48,213.5,213.0,213.24,14933.0,192.5804,192.5984,192.1474,192.3639,14933.0
2021-03-11 10:20:00,213.44,213.79,213.4,213.77,6438.0,192.5443,192.8601,192.5082,192.842,6438.0
2021-03-11 10:30:00,214.01,214.38,213.47,213.74,12430.0,193.0585,193.3923,192.5714,192.815,12430.0
2021-03-11 10:40:00,213.77,214.19,213.59,213.83,6265.0,192.842,193.2209,192.6796,192.8961,6265.0
2021-03-11 10:50:00,213.98,214.45,213.92,214.12,12484.0,193.0315,193.4554,192.9773,193.1578,12484.0
2021-03-11 11:00:00,214.22,214.97,214.13,214.89,8854.0,193.248,193.9245,193.1668,193.8524,8854.0
2021-03-11 11:10:00,215.0,215.44,214.71,215.38,9081.0,193.9516,194.3485,193.69,194.2944,9081.0
2021-03-11 11:20:00,215.38,215.39,214.64,214.74,5589.0,194.2944,194.3034,193.6268,193.7171,5589.0
2021-03-11 11:30:00,214.68,214.84,214.45,214.59,7824.0,193.6629,193.8073,193.4554,193.5817,7824.0
2021-03-11 11:40:00,214.67,214.89,214.52,214.6,8324.0,193.6539,193.8524,193.5186,193.5908,8324.0
2021-03-11 11:50:00,214.59,214.66,213.87,213.87,7949.0,193.5817,193.6449,192.9322,192.9322,7949.0
2021-03-11 12:00:00,213.84,214.37,213.84,214.35,6621.0,192.9052,193.3833,192.9052,193.3652,6621.0
2021-03-11 12:10:00,214.37,214.59,214.26,214.43,8827.0,193.3833,193.5817,193.284,193.4374,8827.0
2021-03-11 12:20:00,214.44,214.79,214.37,214.42,7973.0,193.4464,193.7622,193.3833,193.4284,7973.0
2021-03-11 12:30:00,214.47,214.8,214.47,214.65,6596.0,193.4735,193.7712,193.4735,193.6359,6596.0
2021-03-11 12:40:00,214.61,214.61,214.18,214.19,5646.0,193.5998,193.5998,193.2119,193.2209,5646.0
2021-03-11 12:50:00,214.21,214.48,214.18,214.47,6609.0,193.2389,193.4825,193.2119,193.4735,6609.0
2021-03-11 13:00:00,214.49,214.55,214.24,214.27,6204.0,193.4915,193.5457,193.266,193.2931,6204.0
2021-03-11 13:10:00,214.28,214.43,214.23,214.3,5438.0,193.3021,193.4374,193.257,193.3201,5438.0
2021-03-11 13:20:00,214.3,214.32,214.14,214.18,4603.0,193.3201,193.3382,193.1758,193.2119,4603.0
2021-03-11 13:30:00,214.26,214.31,213.99,214.0,4999.0,193.284,193.3291,193.0405,193.0495,4999.0
2021-03-11 13:40:00,214.04,214.19,213.88,214.19,8386.0,193.0856,193.2209,192.9412,193.2209,8386.0
2021-03-11 13:50:00,214.18,214.2,213.98,213.98,9819.0,193.2119,193.2299,193.0315,193.0315,9819.0
2021-03-11 14:00:00,213.9,214.47,213.9,214.34,5465.0,192.9593,193.4735,192.9593,193.3562,5465.0
2021-03-11 14:10:00,214.47,214.53,214.21,214.38,7082.0,193.4735,193.5276,193.2389,193.3923,7082.0
2021-03-11 14:20:00,214.4,214.51,214.32,214.36,6455.0,193.4103,193.5096,193.3382,193.3743,6455.0
2021-03-11 14:30:00,214.35,214.35,214.01,214.13,10239.0,193.3652,193.3652,193.0585,193.1668,10239.0
2021-03-11 14:40:00,214.06,214.12,213.65,213.81,7803.0,193.1036,193.1578,192.7338,192.8781,7803.0
2021-03-11 14:50:00,213.81,213.92,213.67,213.85,17648.0,192.8781,192.9773,192.7518,192.9142,17648.0
2021-03-11 15:00:00,213.83,213.89,213.58,213.67,8725.0,192.8961,192.9503,192.6706,192.7518,8725.0
2021-03-11 15:10:00,213.72,213.87,213.62,213.72,11873.0,192.7969,192.9322,192.7067,192.7969,11873.0
2021-03-11 15:20:00,213.72,213.87,213.42,213.43,17359.0,192.7969,192.9322,192.5263,192.5353,17359.0
2021-03-11 15:30:00,213.42,213.46,213.08,213.08,15794.0,192.5263,192.5624,192.2196,192.2196,15794.0
2021-03-11 15:40:00,213.09,213.3,212.89,212.89,24947.0,192.2286,192.418,192.0482,192.0482,24947.0
2021-03-11 15:50:00,212.85,213.4,212.79,213.04,58893.0,192.0121,192.5082,191.958,192.1835,58893.0
2021-03-12 09:30:00,214.15,214.5,213.72,214.25,14056.0,193.1848,193.5005,192.7969,193.275,14056.0
2021-03-12 09:40:00,214.25,214.25,213.44,213.6,6609.0,193.275,193.275,192.5443,192.6887,6609.0
2021-03-12 09:50:00,213.78,214.45,213.77,214.1,2399.0,192.851,193.4554,192.842,193.1397,2399.0
2021-03-12 10:00:00,214.11,214.5,214.02,214.39,6357.0,193.1487,193.5005,193.0675,193.4013,6357.0
2021-03-12 10:10:00,214.49,215.0,214.36,214.84,9278.0,193.4915,193.9516,193.3743,193.8073,9278.0
2021-03-12 10:20:00,214.76,214.77,214.28,214.69,9663.0,193.7351,193.7441,193.3021,193.6719,9663.0
2021-03-12 10:30:00,214.59,214.64,214.31,214.64,6600.0,193.5817,193.6268,193.3291,193.6268,6600.0
2021-03-12 10:40:00,214.62,214.75,214.18,214.75,29791.0,193.6088,193.7261,193.2119,193.7261,29791.0
2021-03-12 10:50:00,214.75,215.13,214.64,215.08,9926.0,193.7261,194.0689,193.6268,194.0238,9926.0
2021-03-12 11:00:00,215.08,215.18,214.74,214.83,7893.0,194.0238,194.114,193.7171,193.7982,7893.0
2021-03-12 11:10:00,214.88,215.06,214.54,214.54,5244.0,193.8433,194.0057,193.5366,193.5366,5244.0
2021-03-12 11:20:00,214.55,214.76,214.51,214.6,6136.0,193.5457,193.7351,193.5096,193.5908,6136.0
2021-03-12 11:30:00,214.68,214.8,214.36,214.6,5718.0,193.6629,193.7712,193.3743,193.5908,5718.0
2021-03-12 11:40:00,214.44,214.57,214.19,214.57,5304.0,193.4464,193.5637,193.2209,193.5637,5304.0
2021-03-12 11:50:00,214.57,214.81,214.45,214.6,9150.0,193.5637,193.7802,193.4554,193.5908,9150.0
2021-03-12 12:00:00,214.57,214.6,214.3,214.55,7601.0,193.5637,193.5908,193.3201,193.5457,7601.0
2021-03-12 12:10:00,214.52,214.74,214.46,214.74,11126.0,193.5186,193.7171,193.4645,193.7171,11126.0
2021-03-12 12:20:00,214.8,215.0,214.8,214.87,11684.0,193.7712,193.9516,193.7712,193.8343,11684.0
2021-03-12 12:30:00,214.9,214.96,214.67,214.96,11519.0,193.8614,193.9155,193.6539,193.9155,11519.0
2021-03-12 12:40:00,214.97,215.46,214.93,215.46,8853.0,193.9245,194.3666,193.8885,194.3666,8853.0
2021-03-12 12:50:00,215.49,215.49,215.16,215.19,7489.0,194.3936,194.3936,194.0959,194.123,7489.0
2021-03-12 13:00:00,215.21,215.33,215.1,215.24,8324.0,194.141,194.2493,194.0418,194.1681,8324.0
2021-03-12 13:10:00,215.21,215.26,215.05,215.18,8658.0,194.141,194.1861,193.9967,194.114,8658.0
2021-03-12 13:20:00,215.15,215.5,215.13,215.13,10562.0,194.0869,194.4026,194.0689,194.0689,10562.0
2021-03-12 13:30:00,215.11,215.13,214.86,215.01,7076.0,194.0508,194.0689,193.8253,193.9606,7076.0
2021-03-12 13:40:00,215.01,215.37,214.86,215.37,6908.0,193.9606,194.2854,193.8253,194.2854,6908.0
2021-03-12 13:50:00,215.34,215.6,215.3,215.41,5025.0,194.2583,194.4929,194.2222,194.3215,5025.0
2021-03-12 14:00:00,215.38,215.65,215.13,215.65,22130.0,194.2944,194.538,194.0689,194.538,22130.0
2021-03-12 14:10:00,215.65,216.06,215.43,216.06,20396.0,194.538,194.9078,194.3395,194.9078,20396.0
2021-03-12 14:20:00,216.11,216.47,216.03,216.39,17781.0,194.9529,195.2777,194.8808,195.2055,17781.0
2021-03-12 14:30:00,216.38,216.62,216.24,216.41,30195.0,195.1965,195.413,195.0702,195.2236,30195.0
2021-03-12 14:40:00,216.44,216.58,216.26,216.26,18615.0,195.2506,195.3769,195.0882,195.0882,18615.0
2021-03-12 14:50:00,216.25,216.28,215.7,216.24,18589.0,195.0792,195.1063,194.5831,195.0702,18589.0
2021-03-12 15:00:00,216.27,216.51,216.15,216.27,17662.0,195.0973,195.3138,194.989,195.0973,17662.0
2021-03-12 15:10:00,216.32,216.32,215.9,216.05,18754.0,195.1424,195.1424,194.7635,194.8988,18754.0
2021-03-12 15:20:00,216.03,216.49,215.96,216.29,17612.0,194.8808,195.2957,194.8176,195.1153,17612.0
2021-03-12 15:30:00,216.33,216.56,216.24,216.46,16792.0,195.1514,195.3589,195.0702,195.2687,16792.0
2021-03-12 15:40:00,216.46,216.46,216.17,216.34,23835.0,195.2687,195.2687,195.0071,195.1604,23835.0
2021-03-12 15:50:00,216.28,216.29,215.67,215.91,77959.0,195.1063,195.1153,194.556,194.7725,77959.0
2021-03-15 09:30:00,215.94,217.78,215.94,217.72,36955.0,194.7996,196.4594,194.7996,196.4053,36955.0
2021-03-15 09:40:00,217.93,218.42,217.52,218.01,43368.0,196.5948,197.0368,196.2249,196.6669,43368.0
2021-03-15 09:50:00,218.0,218.02,217.39,217.89,26502.0,196.6579,196.6759,196.1076,196.5587,26502.0
2021-03-15 10:00:00,217.92,218.28,217.46,217.93,34806.0,196.5857,196.9105,196.1708,196.5948,34806.0
2021-03-15 10:10:00,217.89,217.99,216.74,216.8,23174.0,196.5587,196.6489,195.5213,195.5754,23174.0
2021-03-15 10:20:00,216.85,217.98,216.78,217.92,13989.0,195.6205,196.6399,195.5573,196.5857,13989.0
2021-03-15 10:30:00,217.92,218.17,217.4,217.49,14766.0,196.5857,196.8113,196.1166,196.1978,14766.0
2021-03-15 10:40:00,217.43,217.49,216.66,216.75,11303.0,196.1437,196.1978,195.4491,195.5303,11303.0
2021-03-15 10:50:00,216.73,217.22,216.63,216.98,13519.0,195.5122,195.9543,195.422,195.7378,13519.0
2021-03-15 11:00:00,217.05,217.43,216.93,217.05,17463.0,195.8009,196.1437,195.6927,195.8009,17463.0
2021-03-15 11:10:00,217.05,217.18,216.74,217.03,16201.0,195.8009,195.9182,195.5213,195.7829,16201.0
2021-03-15 11:20:00,217.02,217.3,216.86,217.22,9633.0,195.7738,196.0264,195.6295,195.9543,9633.0
2021-03-15 11:30:00,217.12,217.16,216.73,216.79,20033.0,195.8641,195.9001,195.5122,195.5664,20033.0
2021-03-15 11:40:00,216.79,217.05,216.48,216.77,13849.0,195.5664,195.8009,195.2867,195.5483,13849.0
2021-03-15 11:50:00,216.8,217.63,216.79,217.63,12442.0,195.5754,196.3241,195.5664,196.3241,12442.0
2021-03-15 12:00:00,217.77,217.85,217.54,217.85,10831.0,196.4504,196.5226,196.2429,196.5226,10831.0
2021-03-15 12:10:00,217.77,218.05,217.55,217.81,14649.0,196.4504,196.703,196.252,196.4865,14649.0
2021-03-15 12:20:00,217.87,218.33,217.81,218.21,12009.0,196.5406,196.9556,196.4865,196.8473,12009.0
2021-03-15 12:30:00,218.27,218.27,217.82,217.89,11148.0,196.9015,196.9015,196.4955,196.5587,11148.0
2021-03-15 12:40:00,217.9,218.63,217.89,218.6,11563.0,196.5677,197.2262,196.5587,197.1992,11563.0
2021-03-15 12:50:00,218.57,218.61,218.31,218.43,11285.0,197.1721,197.2082,196.9376,197.0458,11285.0
2021-03-15 13:00:00,218.41,218.49,217.95,218.05,13231.0,197.0278,197.0999,196.6128,196.703,13231.0
2021-03-15 13:10:00,218.15,218.29,217.87,217.88,11196.0,196.7932,196.9195,196.5406,196.5496,11196.0
2021-03-15 13:20:00,217.85,218.12,217.77,218.11,14734.0,196.5226,196.7662,196.4504,196.7571,14734.0
2021-03-15 13:30:00,218.12,218.44,218.05,218.23,10629.0,196.7662,197.0548,196.703,196.8654,10629.0
2021-03-15 13:40:00,218.22,218.44,217.88,217.88,20546.0,196.8564,197.0548,196.5496,196.5496,20546.0
2021-03-15 13:50:00,217.93,218.11,217.8,218.08,17142.0,196.5948,196.7571,196.4775,196.7301,17142.0
2021-03-15 14:00:00,218.09,218.1,217.59,217.67,13570.0,196.7391,196.7481,196.288,196.3602,13570.0
2021-03-15 14:10:00,217.67,218.56,217.67,218.56,24456.0,196.3602,197.1631,196.3602,197.1631,24456.0
2021-03-15 14:20:00,218.56,218.81,218.45,218.72,13029.0,197.1631,197.3886,197.0638,197.3074,13029.0
2021-03-15 14:30:00,218.76,218.92,218.63,218.84,10482.0,197.3435,197.4878,197.2262,197.4157,10482.0
2021-03-15 14:40:00,218.85,218.87,218.31,218.41,11697.0,197.4247,197.4427,196.9376,197.0278,11697.0
2021-03-15 14:50:00,218.41,218.69,218.36,218.63,11922.0,197.0278,197.2803,196.9827,197.2262,11922.0
2021-03-15 15:00:00,218.59,218.66,218.23,218.39,16449.0,197.1901,197.2533,196.8654,197.0097,16449.0
2021-03-15 15:10:00,218.33,218.41,218.09,218.37,16123.0,196.9556,197.0278,196.7391,196.9917,16123.0
2021-03-15 15:20:00,218.34,218.49,218.09,218.39,16813.0,196.9646,197.0999,196.7391,197.0097,16813.0
2021-03-15 15:30:00,218.39,218.54,218.08,218.43,26365.0,197.0097,197.145,196.7301,197.0458,26365.0
2021-03-15 15:40:00,218.51,219.3,218.5,219.16,29490.0,197.118,197.8306,197.109,197.7043,29490.0
2021-03-15 15:50:00,219.22,219.94,219.14,219.68,82696.0,197.7585,198.408,197.6863,198.1734,82696.0
2021-03-16 09:30:00,219.55,219.7,218.58,219.52,24433.0,198.0562,198.1915,197.1811,198.0291,24433.0
2021-03-16 09:40:00,219.65,220.69,219.25,220.51,18729.0,198.1464,199.0846,197.7855,198.9222,18729.0
2021-03-16 09:50:00,220.5,220.56,219.67,219.96,19924.0,198.9132,198.9673,198.1644,198.426,19924.0
2021-03-16 10:00:00,219.89,219.93,219.07,219.3,17382.0,198.3629,198.399,197.6231,197.8306,17382.0
2021-03-16 10:10:00,219.26,220.2,219.26,220.2,12235.0,197.7945,198.6425,197.7945,198.6425,12235.0
2021-03-16 10:20:00,220.16,220.19,219.51,219.88,15544.0,198.6064,198.6335,198.0201,198.3538,15544.0
2021-03-16 10:30:00,219.98,220.38,219.52,219.55,19959.0,198.4441,198.8049,198.0291,198.0562,19959.0
2021-03-16 10:40:00,219.59,219.67,218.64,218.83,38445.0,198.0922,198.1644,197.2352,197.4066,38445.0
2021-03-16 10:50:00,218.83,218.89,217.83,217.98,13672.0,197.4066,197.4608,196.5045,196.6399,13672.0
2021-03-16 11:00:00,218.05,218.08,217.27,217.81,22673.0,196.703,196.7301,195.9994,196.4865,22673.0
2021-03-16 11:10:00,217.81,218.46,217.81,218.09,11420.0,196.4865,197.0729,196.4865,196.7391,11420.0
2021-03-16 11:20:00,218.16,218.54,217.99,218.02,13105.0,196.8022,197.145,196.6489,196.6759,13105.0
2021-03-16 11:30:00,217.97,218.27,217.8,218.17,19346.0,196.6308,196.9015,196.4775,196.8113,19346.0
2021-03-16 11:40:00,218.18,218.54,218.09,218.43,13995.0,196.8203,197.145,196.7391,197.0458,13995.0
2021-03-16 11:50:00,218.43,218.48,218.25,218.33,7648.0,197.0458,197.0909,196.8834,196.9556,7648.0
2021-03-16 12:00:00,218.3,218.63,218.3,218.51,13826.0,196.9285,197.2262,196.9285,197.118,13826.0
2021-03-16 12:10:00,218.44,218.8,218.34,218.4,51729.0,197.0548,197.3796,196.9646,197.0187,51729.0
2021-03-16 12:20:00,218.45,218.64,218.21,218.34,13601.0,197.0638,197.2352,196.8473,196.9646,13601.0
2021-03-16 12:30:00,218.45,218.86,218.42,218.83,13452.0,197.0638,197.4337,197.0368,197.4066,13452.0
2021-03-16 12:40:00,218.8,218.94,218.61,218.72,9319.0,197.3796,197.5059,197.2082,197.3074,9319.0
2021-03-16 12:50:00,218.64,218.87,218.56,218.61,12898.0,197.2352,197.4427,197.1631,197.2082,12898.0
2021-03-16 13:00:00,218.61,219.03,218.56,218.71,14817.0,197.2082,197.5871,197.1631,197.2984,14817.0
2021-03-16 13:10:00,218.72,218.72,218.36,218.41,9482.0,197.3074,197.3074,196.9827,197.0278,9482.0
2021-03-16 13:20:00,218.46,218.77,218.33,218.76,9189.0,197.0729,197.3525,196.9556,197.3435,9189.0
2021-03-16 13:30:00,218.77,218.96,218.56,218.75,23178.0,197.3525,197.5239,197.1631,197.3345,23178.0
2021-03-16 13:40:00,218.83,219.24,218.59,219.17,16779.0,197.4066,197.7765,197.1901,197.7134,16779.0
2021-03-16 13:50:00,219.16,219.38,218.91,218.91,13935.0,197.7043,197.9028,197.4788,197.4788,13935.0
2021-03-16 14:00:00,218.88,219.02,218.73,218.9,12288.0,197.4517,197.578,197.3164,197.4698,12288.0
2021-03-16 14:10:00,218.9,219.08,218.78,218.78,12473.0,197.4698,197.6322,197.3615,197.3615,12473.0
2021-03-16 14:20:00,218.78,218.8,218.54,218.7,15759.0,197.3615,197.3796,197.145,197.2894,15759.0
2021-03-16 14:30:00,218.69,219.2,218.69,219.2,14525.0,197.2803,197.7404,197.2803,197.7404,14525.0
2021-03-16 14:40:00,219.26,219.41,219.14,219.16,14317.0,197.7945,197.9299,197.6863,197.7043,14317.0
2021-03-16 14:50:00,219.17,219.65,219.06,219.59,19328.0,197.7134,198.1464,197.6141,198.0922,19328.0
2021-03-16 15:00:00,219.59,219.61,219.2,219.27,17117.0,198.0922,198.1103,197.7404,197.8036,17117.0
2021-03-16 15:10:00,219.31,219.36,218.96,219.31,27753.0,197.8397,197.8848,197.5239,197.8397,27753.0
2021-03-16 15:20:00,219.31,219.35,218.87,218.93,23126.0,197.8397,197.8757,197.4427,197.4969,23126.0
2021-03-16 15:30:00,218.94,219.26,218.89,219.18,20099.0,197.5059,197.7945,197.4608,197.7224,20099.0
2021-03-16 15:40:00,219.18,219.23,218.43,218.43,31158.0,197.7224,197.7675,197.0458,197.0458,31158.0
2021-03-16 15:50:00,218.43,218.87,218.42,218.54,86274.0,197.0458,197.4427,197.0368,197.145,86274.0
2021-03-17 09:30:00,219.04,219.99,218.43,219.98,29787.0,197.5961,198.4531,197.0458,198.4441,29787.0
2021-03-17 09:40:00,220.1,220.85,219.86,220.39,11924.0,198.5523,199.2289,198.3358,198.8139,11924.0
2021-03-17 09:50:00,220.43,220.51,219.77,220.1,16836.0,198.85,198.9222,198.2546,198.5523,16836.0
2021-03-17 10:00:00,220.08,220.14,219.21,219.56,12141.0,198.5343,198.5884,197.7494,198.0652,12141.0
2021-03-17 10:10:00,219.71,219.94,218.63,218.63,14788.0,198.2005,198.408,197.2262,197.2262,14788.0
2021-03-17 10:20:00,218.54,219.64,218.31,219.44,15260.0,197.145,198.1373,196.9376,197.9569,15260.0
2021-03-17 10:30:00,219.45,219.45,218.47,218.59,8974.0,197.9659,197.9659,197.0819,197.1901,8974.0
2021-03-17 10:40:00,218.59,219.43,218.58,219.4,13256.0,197.1901,197.9479,197.1811,197.9208,13256.0
2021-03-17 10:50:00,219.52,219.68,219.08,219.1,8859.0,198.0291,198.1734,197.6322,197.6502,8859.0
2021-03-17 11:00:00,219.18,220.22,219.18,220.12,12874.0,197.7224,198.6606,197.7224,198.5704,12874.0
2021-03-17 11:10:00,220.23,220.51,219.96,220.06,13870.0,198.6696,198.9222,198.426,198.5162,13870.0
2021-03-17 11:20:00,219.97,220.62,219.93,220.57,10383.0,198.435,199.0214,198.399,198.9763,10383.0
2021-03-17 11:30:00,220.56,221.11,220.56,221.01,13014.0,198.9673,199.4634,198.9673,199.3732,13014.0
2021-03-17 11:40:00,220.99,220.99,220.4,220.62,7379.0,199.3552,199.3552,198.8229,199.0214,7379.0
2021-03-17 11:50:00,220.75,221.01,220.7,220.94,9766.0,199.1387,199.3732,199.0936,199.3101,9766.0
2021-03-17 12:00:00,220.98,222.0,220.98,221.91,15720.0,199.3462,200.2663,199.3462,200.1851,15720.0
2021-03-17 12:10:00,221.81,221.81,221.09,221.09,8221.0,200.0949,200.0949,199.4454,199.4454,8221.0
2021-03-17 12:20:00,221.03,221.1,220.78,220.9,8935.0,199.3913,199.4544,199.1657,199.274,8935.0
2021-03-17 12:30:00,220.92,220.93,220.48,220.63,7269.0,199.292,199.3011,198.8951,199.0304,7269.0
2021-03-17 12:40:00,220.64,220.69,220.46,220.48,9898.0,199.0394,199.0846,198.8771,198.8951,9898.0
2021-03-17 12:50:00,220.44,220.6,220.24,220.38,11360.0,198.859,199.0034,198.6786,198.8049,11360.0
2021-03-17 13:00:00,220.39,220.54,220.15,220.15,8892.0,198.8139,198.9492,198.5974,198.5974,8892.0
2021-03-17 13:10:00,220.12,220.22,219.74,219.96,10641.0,198.5704,198.6606,198.2276,198.426,10641.0
2021-03-17 13:20:00,219.96,220.05,219.72,219.95,8556.0,198.426,198.5072,198.2095,198.417,8556.0
2021-03-17 13:30:00,219.93,220.12,219.77,219.82,10259.0,198.399,198.5704,198.2546,198.2997,10259.0
2021-03-17 13:40:00,219.82,219.89,219.56,219.88,9905.0,198.2997,198.3629,198.0652,198.3538,9905.0
2021-03-17 13:50:00,219.88,220.1,219.66,219.67,11026.0,198.3538,198.5523,198.1554,198.1644,11026.0
2021-03-17 14:00:00,219.74,220.63,219.74,220.33,17467.0,198.2276,199.0304,198.2276,198.7598,17467.0
2021-03-17 14:10:00,220.42,220.54,219.81,219.97,10429.0,198.841,198.9492,198.2907,198.435,10429.0
2021-03-17 14:20:00,219.97,220.25,219.8,219.96,27331.0,198.435,198.6876,198.2817,198.426,27331.0
2021-03-17 14:30:00,219.91,221.08,219.82,221.0,18784.0,198.3809,199.4364,198.2997,199.3642,18784.0
2021-03-17 14:40:00,221.03,221.14,220.66,221.11,19254.0,199.3913,199.4905,199.0575,199.4634,19254.0
2021-03-17 14:50:00,221.01,221.2,220.73,220.73,14900.0,199.3732,199.5446,199.1206,199.1206,14900.0
2021-03-17 15:00:00,220.59,220.6,220.1,220.13,18603.0,198.9943,199.0034,198.5523,198.5794,18603.0
2021-03-17 15:10:00,220.12,220.15,219.41,219.41,13792.0,198.5704,198.5974,197.9299,197.9299,13792.0
2021-03-17 15:20:00,219.45,219.69,219.26,219.65,21939.0,197.9659,198.1824,197.7945,198.1464,21939.0
2021-03-17 15:30:00,219.8,220.55,219.8,220.51,24035.0,198.2817,198.9583,198.2817,198.9222,24035.0
2021-03-17 15:40:00,220.5,220.56,219.52,219.76,31772.0,198.9132,198.9673,198.0291,198.2456,31772.0
2021-03-17 15:50:00,219.74,220.11,219.47,219.91,83311.0,198.2276,198.5613,197.984,198.3809,83311.0
2021-03-18 09:30:00,220.22,221.22,219.6,221.2,44231.0,198.6606,199.5627,198.1013,199.5446,44231.0
2021-03-18 09:40:00,221.0,221.71,220.67,221.01,12802.0,199.3642,200.0047,199.0665,199.3732,12802.0
2021-03-18 09:50:00,220.79,221.0,220.48,220.96,10395.0,199.1748,199.3642,198.8951,199.3281,10395.0
2021-03-18 10:00:00,221.01,221.96,221.01,221.93,16392.0,199.3732,200.2302,199.3732,200.2032,16392.0
2021-03-18 10:10:00,221.94,222.23,221.79,222.23,15440.0,200.2122,200.4738,200.0769,200.4738,15440.0
2021-03-18 10:20:00,222.37,222.86,222.17,222.18,17111.0,200.6001,201.0421,200.4197,200.4287,17111.0
2021-03-18 10:30:00,222.21,222.86,222.12,222.46,25193.0,200.4557,201.0421,200.3746,200.6813,25193.0
2021-03-18 10:40:00,222.57,223.21,222.48,222.8,15384.0,200.7805,201.3578,200.6993,200.988,15384.0
2021-03-18 10:50:00,222.97,223.05,222.38,222.52,12818.0,201.1413,201.2135,200.6091,200.7354,12818.0
2021-03-18 11:00:00,222.61,222.94,222.43,222.76,12216.0,200.8166,201.1143,200.6542,200.9519,12216.0
2021-03-18 11:10:00,222.68,222.91,222.47,222.76,13633.0,200.8797,201.0872,200.6903,200.9519,13633.0
2021-03-18 11:20:00,222.76,223.06,222.66,222.67,10149.0,200.9519,201.2225,200.8617,200.8707,10149.0
2021-03-18 11:30:00,222.77,222.82,222.37,222.64,14786.0,200.9609,201.006,200.6001,200.8436,14786.0
2021-03-18 11:40:00,222.54,223.24,222.34,223.11,10908.0,200.7534,201.3849,200.573,201.2676,10908.0
2021-03-18 11:50:00,223.11,223.6,223.06,223.46,9318.0,201.2676,201.7097,201.2225,201.5834,9318.0
2021-03-18 12:00:00,223.55,223.64,223.37,223.51,10307.0,201.6646,201.7457,201.5022,201.6285,10307.0
2021-03-18 12:10:00,223.46,223.6,222.58,222.95,13628.0,201.5834,201.7097,200.7895,201.1233,13628.0
2021-03-18 12:20:00,222.94,223.25,222.9,222.9,9421.0,201.1143,201.3939,201.0782,201.0782,9421.0
2021-03-18 12:30:00,223.05,223.18,222.72,222.79,10207.0,201.2135,201.3308,200.9158,200.979,10207.0
2021-03-18 12:40:00,222.88,222.93,222.46,222.54,8417.0,201.0602,201.1053,200.6813,200.7534,8417.0
2021-03-18 12:50:00,222.54,222.94,222.51,222.7,11119.0,200.7534,201.1143,200.7264,200.8978,11119.0
2021-03-18 13:00:00,222.77,223.02,222.59,222.88,7422.0,200.9609,201.1864,200.7985,201.0602,7422.0
2021-03-18 13:10:00,222.9,222.9,222.51,222.88,7369.0,201.0782,201.0782,200.7264,201.0602,7369.0
2021-03-18 13:20:00,222.82,223.03,222.8,222.88,8286.0,201.006,201.1955,200.988,201.0602,8286.0
2021-03-18 13:30:00,222.87,223.18,222.81,222.93,8536.0,201.0511,201.3308,200.997,201.1053,8536.0
2021-03-18 13:40:00,223.03,223.04,222.78,222.87,9385.0,201.1955,201.2045,200.9699,201.0511,9385.0
2021-03-18 13:50:00,222.92,223.15,222.92,223.06,6831.0,201.0962,201.3037,201.0962,201.2225,6831.0
2021-03-18 14:00:00,223.01,223.01,222.5,222.64,9137.0,201.1774,201.1774,200.7174,200.8436,9137.0
2021-03-18 14:10:00,222.5,222.53,222.01,222.01,7310.0,200.7174,200.7444,200.2753,200.2753,7310.0
2021-03-18 14:20:00,222.03,222.24,221.89,222.1,10680.0,200.2934,200.4828,200.1671,200.3565,10680.0
2021-03-18 14:30:00,221.99,222.26,221.4,221.65,14587.0,200.2573,200.5008,199.725,199.9506,14587.0
2021-03-18 14:40:00,221.58,222.18,221.23,222.12,16037.0,199.8874,200.4287,199.5717,200.3746,16037.0
2021-03-18 14:50:00,222.21,222.52,222.13,222.29,15590.0,200.4557,200.7354,200.3836,200.5279,15590.0
2021-03-18 15:00:00,222.25,222.28,221.66,222.02,20476.0,200.4918,200.5189,199.9596,200.2843,20476.0
2021-03-18 15:10:00,222.08,222.17,221.9,222.1,15699.0,200.3385,200.4197,200.1761,200.3565,15699.0
2021-03-18 15:20:00,222.16,222.29,221.73,222.08,21689.0,200.4106,200.5279,200.0227,200.3385,21689.0
2021-03-18 15:30:00,222.08,222.22,220.73,220.78,38925.0,200.3385,200.4648,199.1206,199.1657,38925.0
2021-03-18 15:40:00,220.78,221.44,220.74,221.15,31064.0,199.1657,199.7611,199.1297,199.4995,31064.0
2021-03-18 15:50:00,221.07,221.86,220.96,221.71,95305.0,199.4273,200.14,199.3281,200.0047,95305.0
2021-03-19 09:30:00,221.0,221.0,219.81,219.95,172589.0,199.3642,199.3642,198.2907,198.417,172589.0
2021-03-19 09:40:00,219.95,220.42,218.46,218.59,13550.0,198.417,198.841,197.0729,197.1901,13550.0
2021-03-19 09:50:00,218.59,219.67,218.55,219.66,9427.0,197.1901,198.1644,197.1541,198.1554,9427.0
2021-03-19 10:00:00,219.57,219.87,219.44,219.59,9551.0,198.0742,198.3448,197.9569,198.0922,9551.0
2021-03-19 10:10:00,219.67,220.01,219.45,220.0,16528.0,198.1644,198.4711,197.9659,198.4621,16528.0
2021-03-19 10:20:00,220.0,220.15,219.37,219.37,13522.0,198.4621,198.5974,197.8938,197.8938,13522.0
2021-03-19 10:30:00,219.39,219.49,218.44,218.76,13694.0,197.9118,198.002,197.0548,197.3435,13694.0
2021-03-19 10:40:00,218.84,219.7,218.81,219.67,13054.0,197.4157,198.1915,197.3886,198.1644,13054.0
2021-03-19 10:50:00,219.78,220.27,219.68,220.27,11494.0,198.2636,198.7057,198.1734,198.7057,11494.0
2021-03-19 11:00:00,220.39,220.47,220.12,220.14,11525.0,198.8139,198.8861,198.5704,198.5884,11525.0
2021-03-19 11:10:00,220.25,220.25,219.8,219.9,7582.0,198.6876,198.6876,198.2817,198.3719,7582.0
2021-03-19 11:20:00,219.9,220.02,219.69,219.91,11176.0,198.3719,198.4801,198.1824,198.3809,11176.0
2021-03-19 11:30:00,219.85,220.72,219.85,220.67,17183.0,198.3268,199.1116,198.3268,199.0665,17183.0
2021-03-19 11:40:00,220.73,221.37,220.67,221.3,15344.0,199.1206,199.698,199.0665,199.6348,15344.0
2021-03-19 11:50:00,221.31,222.0,221.26,221.46,22985.0,199.6439,200.2663,199.5987,199.7792,22985.0
2021-03-19 12:00:00,221.45,221.46,220.59,220.86,14432.0,199.7701,199.7792,198.9943,199.2379,14432.0
2021-03-19 12:10:00,220.88,221.56,220.8,221.44,18519.0,199.2559,199.8694,199.1838,199.7611,18519.0
2021-03-19 12:20:00,221.44,222.12,221.32,221.93,17136.0,199.7611,200.3746,199.6529,200.2032,17136.0
2021-03-19 12:30:00,221.92,221.96,221.42,221.59,16626.0,200.1941,200.2302,199.7431,199.8964,16626.0
2021-03-19 12:40:00,221.58,221.95,221.38,221.43,13551.0,199.8874,200.2212,199.707,199.7521,13551.0
2021-03-19 12:50:00,221.43,221.43,220.9,221.06,14195.0,199.7521,199.7521,199.274,199.4183,14195.0
2021-03-19 13:00:00,221.04,221.04,220.26,220.44,9116.0,199.4003,199.4003,198.6966,198.859,9116.0
2021-03-19 13:10:00,220.46,220.82,220.28,220.73,8475.0,198.8771,199.2018,198.7147,199.1206,8475.0
2021-03-19 13:20:00,220.72,220.79,220.43,220.68,8753.0,199.1116,199.1748,198.85,199.0755,8753.0
2021-03-19 13:30:00,220.64,220.99,220.6,220.94,15239.0,199.0394,199.3552,199.0034,199.3101,15239.0
2021-03-19 13:40:00,220.94,220.99,220.68,220.93,8257.0,199.3101,199.3552,199.0755,199.3011,8257.0
2021-03-19 13:50:00,220.85,221.08,220.82,220.94,13196.0,199.2289,199.4364,199.2018,199.3101,13196.0
2021-03-19 14:00:00,220.95,221.32,220.61,220.63,15178.0,199.3191,199.6529,199.0124,199.0304,15178.0
2021-03-19 14:10:00,220.63,220.72,220.16,220.29,14177.0,199.0304,199.1116,198.6064,198.7237,14177.0
2021-03-19 14:20:00,220.38,220.56,220.22,220.49,13755.0,198.8049,198.9673,198.6606,198.9041,13755.0
2021-03-19 14:30:00,220.54,220.54,220.28,220.33,18727.0,198.9492,198.9492,198.7147,198.7598,18727.0
2021-03-19 14:40:00,220.33,220.62,220.28,220.59,12977.0,198.7598,199.0214,198.7147,198.9943,12977.0
2021-03-19 14:50:00,220.59,220.79,220.49,220.68,17238.0,198.9943,199.1748,198.9041,199.0755,17238.0
2021-03-19 15:00:00,220.68,220.7,220.25,220.26,29343.0,199.0755,199.0936,198.6876,198.6966,29343.0
2021-03-19 15:10:00,220.23,220.39,219.88,219.92,32229.0,198.6696,198.8139,198.3538,198.3899,32229.0
2021-03-19 15:20:00,219.89,220.05,219.75,219.91,35896.0,198.3629,198.5072,198.2366,198.3809,35896.0
2021-03-19 15:30:00,219.87,220.12,219.51,219.51,36730.0,198.3448,198.5704,198.0201,198.0201,36730.0
2021-03-19 15:40:00,219.53,219.67,218.43,218.78,85550.0,198.0381,198.1644,197.0458,197.3615,85550.0
2021-03-19 15:50:00,218.43,218.85,216.63,218.45,487835.0,197.0458,197.4247,195.422,197.0638,487835.0
2021-03-22 09:30:00,217.94,217.99,216.83,217.88,27082.0,196.6038,196.6489,195.6024,196.5496,27082.0
2021-03-22 09:40:00,217.91,217.91,217.03,217.15,10085.0,196.5767,196.5767,195.7829,195.8911,10085.0
2021-03-22 09:50:00,217.31,217.31,216.66,216.95,11359.0,196.0355,196.0355,195.4491,195.7107,11359.0
2021-03-22 10:00:00,216.95,217.36,216.84,217.21,13488.0,195.7107,196.0806,195.6115,195.9452,13488.0
2021-03-22 10:10:00,217.24,217.93,217.08,217.7,13014.0,195.9723,196.5948,195.828,196.3873,13014.0
2021-03-22 10:20:00,217.63,217.63,216.9,217.07,7524.0,196.3241,196.3241,195.6656,195.8189,7524.0
2021-03-22 10:30:00,217.13,217.35,216.87,216.95,6420.0,195.8731,196.0715,195.6385,195.7107,6420.0
2021-03-22 10:40:00,216.85,217.52,216.85,217.38,7930.0,195.6205,196.2249,195.6205,196.0986,7930.0
2021-03-22 10:50:00,217.4,217.45,217.07,217.43,13263.0,196.1166,196.1617,195.8189,196.1437,13263.0
2021-03-22 11:00:00,217.4,218.03,217.4,217.91,17157.0,196.1166,196.685,196.1166,196.5767,17157.0
2021-03-22 11:10:00,217.79,217.79,217.27,217.49,7991.0,196.4685,196.4685,195.9994,196.1978,7991.0
2021-03-22 11:20:00,217.56,217.84,217.43,217.84,11010.0,196.261,196.5136,196.1437,196.5136,11010.0
2021-03-22 11:30:00,217.79,218.24,217.56,218.19,8707.0,196.4685,196.8744,196.261,196.8293,8707.0
2021-03-22 11:40:00,218.12,218.52,218.11,218.28,7311.0,196.7662,197.127,196.7571,196.9105,7311.0
2021-03-22 11:50:00,218.26,218.56,218.18,218.56,5638.0,196.8924,197.1631,196.8203,197.1631,5638.0
2021-03-22 12:00:00,218.59,218.75,218.16,218.16,7515.0,197.1901,197.3345,196.8022,196.8022,7515.0
2021-03-22 12:10:00,218.06,218.33,217.89,218.09,7008.0,196.712,196.9556,196.5587,196.7391,7008.0
2021-03-22 12:20:00,218.15,218.54,217.99,218.47,7407.0,196.7932,197.145,196.6489,197.0819,7407.0
2021-03-22 12:30:00,218.42,218.54,218.28,218.54,5431.0,197.0368,197.145,196.9105,197.145,5431.0
2021-03-22 12:40:00,218.53,218.92,218.51,218.67,12728.0,197.136,197.4878,197.118,197.2623,12728.0
2021-03-22 12:50:00,218.63,218.7,218.33,218.7,8688.0,197.2262,197.2894,196.9556,197.2894,8688.0
2021-03-22 13:00:00,218.62,218.9,218.56,218.67,6433.0,197.2172,197.4698,197.1631,197.2623,6433.0
2021-03-22 13:10:00,218.63,218.93,218.48,218.84,9739.0,197.2262,197.4969,197.0909,197.4157,9739.0
2021-03-22 13:20:00,218.87,219.17,218.87,219.12,5421.0,197.4427,197.7134,197.4427,197.6683,5421.0
2021-03-22 13:30:00,219.17,219.3,218.99,219.07,6154.0,197.7134,197.8306,197.551,197.6231,6154.0
2021-03-22 13:40:00,219.12,219.39,218.91,218.93,7606.0,197.6683,197.9118,197.4788,197.4969,7606.0
2021-03-22 13:50:00,218.78,218.78,218.35,218.35,4031.0,197.3615,197.3615,196.9736,196.9736,4031.0
2021-03-22 14:00:00,218.44,218.94,218.44,218.86,8401.0,197.0548,197.5059,197.0548,197.4337,8401.0
2021-03-22 14:10:00,218.86,218.94,218.65,218.81,4681.0,197.4337,197.5059,197.2443,197.3886,4681.0
2021-03-22 14:20:00,218.81,219.11,218.68,218.91,7547.0,197.3886,197.6592,197.2713,197.4788,7547.0
2021-03-22 14:30:00,219.01,219.6,219.01,219.6,6215.0,197.569,198.1013,197.569,198.1013,6215.0
2021-03-22 14:40:00,219.53,219.6,219.36,219.39,4446.0,198.0381,198.1013,197.8848,197.9118,4446.0
2021-03-22 14:50:00,219.48,219.48,219.01,219.01,5686.0,197.993,197.993,197.569,197.569,5686.0
2021-03-22 15:00:00,219.09,219.41,219.09,219.4,7269.0,197.6412,197.9299,197.6412,197.9208,7269.0
2021-03-22 15:10:00,219.4,219.5,219.16,219.19,12235.0,197.9208,198.0111,197.7043,197.7314,12235.0
2021-03-22 15:20:00,219.23,219.26,218.88,219.13,16568.0,197.7675,197.7945,197.4517,197.6773,16568.0
2021-03-22 15:30:00,219.12,219.31,218.96,219.22,13603.0,197.6683,197.8397,197.5239,197.7585,13603.0
2021-03-22 15:40:00,219.27,219.37,218.84,219.0,19363.0,197.8036,197.8938,197.4157,197.56,19363.0
2021-03-22 15:50:00,218.56,219.29,218.14,218.93,59163.0,197.1631,197.8216,196.7842,197.4969,59163.0
2021-03-23 09:30:00,217.6,218.58,216.66,218.53,23945.0,196.2971,197.1811,195.4491,197.136,23945.0
2021-03-23 09:40:00,218.55,219.12,217.93,218.75,14163.0,197.1541,197.6683,196.5948,197.3345,14163.0
2021-03-23 09:50:00,218.75,219.85,218.59,219.54,13427.0,197.3345,198.3268,197.1901,198.0471,13427.0
2021-03-23 10:00:00,219.8,219.86,219.05,219.2,12367.0,198.2817,198.3358,197.6051,197.7404,12367.0
2021-03-23 10:10:00,219.2,219.45,219.0,219.37,8594.0,197.7404,197.9659,197.56,197.8938,8594.0
2021-03-23 10:20:00,219.27,219.27,218.76,218.76,8376.0,197.8036,197.8036,197.3435,197.3435,8376.0
2021-03-23 10:30:00,218.96,219.13,217.78,217.85,10079.0,197.5239,197.6773,196.4594,196.5226,10079.0
2021-03-23 10:40:00,217.85,218.03,217.4,217.43,12098.0,196.5226,196.685,196.1166,196.1437,12098.0
2021-03-23 10:50:00,217.55,218.45,217.28,217.37,17498.0,196.252,197.0638,196.0084,196.0896,17498.0
2021-03-23 11:00:00,217.46,217.79,217.27,217.28,14733.0,196.1708,196.4685,195.9994,196.0084,14733.0
2021-03-23 11:10:00,217.28,218.04,217.28,218.03,7592.0,196.0084,196.694,196.0084,196.685,7592.0
2021-03-23 11:20:00,218.11,218.89,218.11,218.89,3591.0,196.7571,197.4608,196.7571,197.4608,3591.0
2021-03-23 11:30:00,218.79,218.9,218.44,218.49,7897.0,197.3706,197.4698,197.0548,197.0999,7897.0
2021-03-23 11:40:00,218.49,218.6,218.36,218.6,4496.0,197.0999,197.1992,196.9827,197.1992,4496.0
2021-03-23 11:50:00,218.6,218.78,218.03,218.62,7437.0,197.1992,197.3615,196.685,197.2172,7437.0
2021-03-23 12:00:00,218.61,218.88,218.2,218.28,7074.0,197.2082,197.4517,196.8383,196.9105,7074.0
2021-03-23 12:10:00,218.28,218.63,218.13,218.29,4519.0,196.9105,197.2262,196.7752,196.9195,4519.0
2021-03-23 12:20:00,218.29,218.44,218.23,218.41,5970.0,196.9195,197.0548,196.8654,197.0278,5970.0
2021-03-23 12:30:00,218.4,218.4,218.1,218.23,3880.0,197.0187,197.0187,196.7481,196.8654,3880.0
2021-03-23 12:40:00,218.32,218.32,218.01,218.02,4721.0,196.9466,196.9466,196.6669,196.6759,4721.0
2021-03-23 12:50:00,218.08,218.35,218.03,218.19,8924.0,196.7301,196.9736,196.685,196.8293,8924.0
2021-03-23 13:00:00,218.16,218.24,217.92,217.92,3483.0,196.8022,196.8744,196.5857,196.5857,3483.0
2021-03-23 13:10:00,217.85,217.93,217.57,217.91,5902.0,196.5226,196.5948,196.27,196.5767,5902.0
2021-03-23 13:20:00,217.96,217.99,217.72,217.74,4188.0,196.6218,196.6489,196.4053,196.4234,4188.0
2021-03-23 13:30:00,217.66,217.75,217.5,217.52,5268.0,196.3512,196.4324,196.2068,196.2249,5268.0
2021-03-23 13:40:00,217.34,217.42,217.0,217.22,4822.0,196.0625,196.1347,195.7558,195.9543,4822.0
2021-03-23 13:50:00,217.23,217.28,216.99,217.28,5986.0,195.9633,196.0084,195.7468,196.0084,5986.0
2021-03-23 14:00:00,217.28,217.28,216.95,217.15,6334.0,196.0084,196.0084,195.7107,195.8911,6334.0
2021-03-23 14:10:00,217.15,217.35,217.0,217.0,5273.0,195.8911,196.0715,195.7558,195.7558,5273.0
2021-03-23 14:20:00,217.04,217.04,216.61,216.76,7058.0,195.7919,195.7919,195.404,195.5393,7058.0
2021-03-23 14:30:00,216.78,216.78,216.47,216.51,7427.0,195.5573,195.5573,195.2777,195.3138,7427.0
2021-03-23 14:40:00,216.5,216.52,216.12,216.43,6417.0,195.3047,195.3228,194.962,195.2416,6417.0
2021-03-23 14:50:00,216.58,216.77,216.41,216.42,7397.0,195.3769,195.5483,195.2236,195.2326,7397.0
2021-03-23 15:00:00,216.45,216.78,216.22,216.51,12680.0,195.2596,195.5573,195.0522,195.3138,12680.0
2021-03-23 15:10:00,216.51,216.68,216.17,216.55,9717.0,195.3138,195.4671,195.0071,195.3499,9717.0
2021-03-23 15:20:00,216.55,216.59,216.06,216.19,16379.0,195.3499,195.3859,194.9078,195.0251,16379.0
2021-03-23 15:30:00,216.15,216.29,215.98,216.07,17819.0,194.989,195.1153,194.8357,194.9168,17819.0
2021-03-23 15:40:00,216.03,216.51,216.02,216.21,25884.0,194.8808,195.3138,194.8717,195.0431,25884.0
2021-03-23 15:50:00,216.14,217.04,216.05,216.61,45165.0,194.98,195.7919,194.8988,195.404,45165.0
2021-03-24 09:30:00,217.84,219.64,217.77,219.64,18198.0,196.5136,198.1373,196.4504,198.1373,18198.0
2021-03-24 09:40:00,219.7,219.85,219.19,219.85,4613.0,198.1915,198.3268,197.7314,198.3268,4613.0
2021-03-24 09:50:00,219.65,220.0,219.19,219.61,8264.0,198.1464,198.4621,197.7314,198.1103,8264.0
2021-03-24 10:00:00,219.65,219.97,219.5,219.72,5658.0,198.1464,198.435,198.0111,198.2095,5658.0
2021-03-24 10:10:00,219.76,220.52,219.76,220.14,7012.0,198.2456,198.9312,198.2456,198.5884,7012.0
2021-03-24 10:20:00,220.02,220.39,220.02,220.19,7793.0,198.4801,198.8139,198.4801,198.6335,7793.0
2021-03-24 10:30:00,220.4,221.01,220.25,221.0,4793.0,198.8229,199.3732,198.6876,199.3642,4793.0
2021-03-24 10:40:00,221.21,221.46,220.87,221.25,12279.0,199.5536,199.7792,199.2469,199.5897,12279.0
2021-03-24 10:50:00,221.29,221.71,220.97,221.68,7415.0,199.6258,200.0047,199.3371,199.9776,7415.0
2021-03-24 11:00:00,221.78,222.01,221.57,221.82,11266.0,200.0678,200.2753,199.8784,200.1039,11266.0
2021-03-24 11:10:00,221.84,221.96,221.19,221.22,15571.0,200.122,200.2302,199.5356,199.5627,15571.0
2021-03-24 11:20:00,221.22,221.27,220.94,221.05,9038.0,199.5627,199.6078,199.3101,199.4093,9038.0
2021-03-24 11:30:00,221.05,221.86,221.03,221.52,10957.0,199.4093,200.14,199.3913,199.8333,10957.0
2021-03-24 11:40:00,221.56,221.78,221.2,221.77,8547.0,199.8694,200.0678,199.5446,200.0588,8547.0
2021-03-24 11:50:00,221.78,222.29,221.77,222.18,12270.0,200.0678,200.5279,200.0588,200.4287,12270.0
2021-03-24 12:00:00,222.01,222.56,222.01,222.41,10451.0,200.2753,200.7715,200.2753,200.6362,10451.0
2021-03-24 12:10:00,222.37,222.49,222.18,222.42,8968.0,200.6001,200.7083,200.4287,200.6452,8968.0
2021-03-24 12:20:00,222.3,222.41,222.19,222.37,8794.0,200.5369,200.6362,200.4377,200.6001,8794.0
2021-03-24 12:30:00,222.38,222.85,222.3,222.85,9253.0,200.6091,201.0331,200.5369,201.0331,9253.0
2021-03-24 12:40:00,222.85,222.88,222.08,222.08,10455.0,201.0331,201.0602,200.3385,200.3385,10455.0
2021-03-24 12:50:00,222.16,222.16,221.71,222.13,7198.0,200.4106,200.4106,200.0047,200.3836,7198.0
2021-03-24 13:00:00,222.1,222.23,221.64,221.84,10596.0,200.3565,200.4738,199.9415,200.122,10596.0
2021-03-24 13:10:00,221.84,221.84,220.7,221.0,25410.0,200.122,200.122,199.0936,199.3642,25410.0
2021-03-24 13:20:00,221.03,221.59,220.98,221.55,11739.0,199.3913,199.8964,199.3462,199.8604,11739.0
2021-03-24 13:30:00,221.63,221.75,221.15,221.24,13069.0,199.9325,200.0408,199.4995,199.5807,13069.0
2021-03-24 13:40:00,221.2,221.37,220.63,221.19,9705.0,199.5446,199.698,199.0304,199.5356,9705.0
2021-03-24 13:50:00,221.27,221.41,221.0,221.02,10082.0,199.6078,199.7341,199.3642,199.3822,10082.0
2021-03-24 14:00:00,221.02,221.02,220.64,220.92,10450.0,199.3822,199.3822,199.0394,199.292,10450.0
2021-03-24 14:10:00,220.96,221.57,220.96,221.54,5165.0,199.3281,199.8784,199.3281,199.8513,5165.0
2021-03-24 14:20:00,221.47,221.68,221.38,221.44,9511.0,199.7882,199.9776,199.707,199.7611,9511.0
2021-03-24 14:30:00,221.37,221.37,220.9,221.02,9707.0,199.698,199.698,199.274,199.3822,9707.0
2021-03-24 14:40:00,221.08,221.7,221.02,221.67,9949.0,199.4364,199.9957,199.3822,199.9686,9949.0
2021-03-24 14:50:00,221.65,221.85,221.27,221.61,12722.0,199.9506,200.131,199.6078,199.9145,12722.0
2021-03-24 15:00:00,221.55,222.17,221.5,222.04,8873.0,199.8604,200.4197,199.8153,200.3024,8873.0
2021-03-24 15:10:00,222.06,222.24,221.87,222.15,12500.0,200.3204,200.4828,200.149,200.4016,12500.0
2021-03-24 15:20:00,222.14,222.14,221.52,221.63,14103.0,200.3926,200.3926,199.8333,199.9325,14103.0
2021-03-24 15:30:00,221.58,221.61,220.88,221.19,19846.0,199.8874,199.9145,199.2559,199.5356,19846.0
2021-03-24 15:40:00,221.17,221.65,221.13,221.5,28566.0,199.5176,199.9506,199.4815,199.8153,28566.0
2021-03-24 15:50:00,221.52,221.52,220.23,220.23,97030.0,199.8333,199.8333,198.6696,198.6696,97030.0
2021-03-25 09:30:00,220.9,220.9,219.0,219.02,33394.0,199.274,199.274,197.56,197.578,33394.0
2021-03-25 09:40:00,219.02,219.52,218.4,219.52,10381.0,197.578,198.0291,197.0187,198.0291,10381.0
2021-03-25 09:50:00,219.38,219.45,218.44,218.51,23009.0,197.9028,197.9659,197.0548,197.118,23009.0
2021-03-25 10:00:00,218.51,218.92,218.17,218.75,31368.0,197.118,197.4878,196.8113,197.3345,31368.0
2021-03-25 10:10:00,218.75,218.94,218.46,218.82,6728.0,197.3345,197.5059,197.0729,197.3976,6728.0
2021-03-25 10:20:00,218.93,219.6,218.78,219.58,7178.0,197.4969,198.1013,197.3615,198.0832,7178.0
2021-03-25 10:30:00,219.57,219.73,218.78,218.91,5504.0,198.0742,198.2185,197.3615,197.4788,5504.0
2021-03-25 10:40:00,218.61,218.64,218.31,218.64,10639.0,197.2082,197.2352,196.9376,197.2352,10639.0
2021-03-25 10:50:00,218.64,218.72,218.09,218.3,18020.0,197.2352,197.3074,196.7391,196.9285,18020.0
2021-03-25 11:00:00,218.34,218.56,217.81,218.43,11662.0,196.9646,197.1631,196.4865,197.0458,11662.0
2021-03-25 11:10:00,218.59,219.53,218.59,219.48,7031.0,197.1901,198.0381,197.1901,197.993,7031.0
2021-03-25 11:20:00,219.36,219.81,219.36,219.63,6568.0,197.8848,198.2907,197.8848,198.1283,6568.0
2021-03-25 11:30:00,219.47,219.88,219.47,219.48,7596.0,197.984,198.3538,197.984,197.993,7596.0
2021-03-25 11:40:00,219.34,219.43,219.11,219.36,6442.0,197.8667,197.9479,197.6592,197.8848,6442.0
2021-03-25 11:50:00,219.34,220.27,219.3,220.27,9639.0,197.8667,198.7057,197.8306,198.7057,9639.0
2021-03-25 12:00:00,220.32,220.48,219.59,219.6,6758.0,198.7508,198.8951,198.0922,198.1013,6758.0
2021-03-25 12:10:00,219.6,220.05,219.6,219.97,5841.0,198.1013,198.5072,198.1013,198.435,5841.0
2021-03-25 12:20:00,220.03,220.41,219.98,220.06,10641.0,198.4892,198.832,198.4441,198.5162,10641.0
2021-03-25 12:30:00,220.01,220.51,220.01,220.46,7169.0,198.4711,198.9222,198.4711,198.8771,7169.0
2021-03-25 12:40:00,220.54,220.82,220.46,220.82,4213.0,198.9492,199.2018,198.8771,199.2018,4213.0
2021-03-25 12:50:00,220.77,220.94,220.72,220.76,7195.0,199.1567,199.3101,199.1116,199.1477,7195.0
2021-03-25 13:00:00,220.73,221.02,220.67,220.81,6352.0,199.1206,199.3822,199.0665,199.1928,6352.0
2021-03-25 13:10:00,220.89,221.11,220.79,220.99,4026.0,199.265,199.4634,199.1748,199.3552,4026.0
2021-03-25 13:20:00,220.83,220.9,220.65,220.72,4688.0,199.2108,199.274,199.0485,199.1116,4688.0
2021-03-25 13:30:00,220.66,220.74,220.52,220.68,6275.0,199.0575,199.1297,198.9312,199.0755,6275.0
2021-03-25 13:40:00,220.69,221.61,220.68,221.37,7013.0,199.0846,199.9145,199.0755,199.698,7013.0
2021-03-25 13:50:00,221.36,221.46,221.14,221.2,5659.0,199.689,199.7792,199.4905,199.5446,5659.0
2021-03-25 14:00:00,221.25,221.53,221.14,221.53,7503.0,199.5897,199.8423,199.4905,199.8423,7503.0
2021-03-25 14:10:00,221.46,222.0,221.45,221.82,7649.0,199.7792,200.2663,199.7701,200.1039,7649.0
2021-03-25 14:20:00,221.89,221.95,221.47,221.49,6511.0,200.1671,200.2212,199.7882,199.8062,6511.0
2021-03-25 14:30:00,221.51,221.95,221.5,221.9,10366.0,199.8243,200.2212,199.8153,200.1761,10366.0
2021-03-25 14:40:00,221.92,222.11,221.88,221.9,4853.0,200.1941,200.3655,200.158,200.1761,4853.0
2021-03-25 14:50:00,221.94,222.1,221.78,221.95,8523.0,200.2122,200.3565,200.0678,200.2212,8523.0
2021-03-25 15:00:00,221.89,221.99,221.34,221.58,8693.0,200.1671,200.2573,199.6709,199.8874,8693.0
2021-03-25 15:10:00,221.58,222.5,221.58,222.44,11505.0,199.8874,200.7174,199.8874,200.6632,11505.0
2021-03-25 15:20:00,222.49,222.63,222.36,222.56,9121.0,200.7083,200.8346,200.5911,200.7715,9121.0
2021-03-25 15:30:00,222.55,222.94,222.47,222.66,19153.0,200.7625,201.1143,200.6903,200.8617,19153.0
2021-03-25 15:40:00,222.68,222.79,222.37,222.47,14573.0,200.8797,200.979,200.6001,200.6903,14573.0
2021-03-25 15:50:00,222.52,222.99,222.45,222.96,63749.0,200.7354,201.1594,200.6722,201.1323,63749.0
2021-03-26 09:30:00,224.0,224.86,223.95,224.52,24081.0,202.0705,202.8463,202.0254,202.5396,24081.0
2021-03-26 09:40:00,224.48,224.57,223.95,224.0,9866.0,202.5035,202.5847,202.0254,202.0705,9866.0
2021-03-26 09:50:00,223.65,224.35,223.65,224.24,7872.0,201.7548,202.3862,201.7548,202.287,7872.0
2021-03-26 10:00:00,224.24,224.31,223.83,224.11,10357.0,202.287,202.3502,201.9171,202.1697,10357.0
2021-03-26 10:10:00,224.02,224.51,224.02,224.37,18425.0,202.0885,202.5306,202.0885,202.4043,18425.0
2021-03-26 10:20:00,224.35,224.6,224.16,224.47,14112.0,202.3862,202.6118,202.2148,202.4945,14112.0
2021-03-26 10:30:00,224.55,224.73,224.32,224.6,45193.0,202.5667,202.729,202.3592,202.6118,45193.0
2021-03-26 10:40:00,224.6,224.9,224.49,224.82,5916.0,202.6118,202.8824,202.5125,202.8102,5916.0
2021-03-26 10:50:00,224.65,225.21,224.65,224.84,10997.0,202.6569,203.162,202.6569,202.8283,10997.0
2021-03-26 11:00:00,224.85,224.88,224.55,224.88,13781.0,202.8373,202.8644,202.5667,202.8644,13781.0
2021-03-26 11:10:00,224.86,224.96,224.42,224.6,7105.0,202.8463,202.9365,202.4494,202.6118,7105.0
2021-03-26 11:20:00,224.64,225.31,224.62,225.31,7749.0,202.6478,203.2523,202.6298,203.2523,7749.0
2021-03-26 11:30:00,225.36,225.42,225.0,225.16,4929.0,203.2974,203.3515,202.9726,203.1169,4929.0
2021-03-26 11:40:00,225.15,225.15,224.71,225.08,5368.0,203.1079,203.1079,202.711,203.0448,5368.0
2021-03-26 11:50:00,225.15,225.15,224.68,224.92,5953.0,203.1079,203.1079,202.6839,202.9004,5953.0
2021-03-26 12:00:00,224.92,225.27,224.87,225.23,5318.0,202.9004,203.2162,202.8553,203.1801,5318.0
2021-03-26 12:10:00,225.3,225.65,225.2,225.51,6925.0,203.2432,203.559,203.153,203.4327,6925.0
2021-03-26 12:20:00,225.35,225.46,225.11,225.17,6598.0,203.2883,203.3876,203.0718,203.126,6598.0
2021-03-26 12:30:00,225.19,225.7,225.16,225.67,12306.0,203.144,203.6041,203.1169,203.577,12306.0
2021-03-26 12:40:00,225.79,226.45,225.78,226.45,7451.0,203.6853,204.2806,203.6762,204.2806,7451.0
2021-03-26 12:50:00,226.39,226.68,226.21,226.27,6952.0,204.2265,204.4881,204.0641,204.1183,6952.0
2021-03-26 13:00:00,226.35,226.67,226.25,226.63,6334.0,204.1904,204.4791,204.1002,204.443,6334.0
2021-03-26 13:10:00,226.65,226.65,226.18,226.23,6607.0,204.4611,204.4611,204.0371,204.0822,6607.0
2021-03-26 13:20:00,226.24,226.33,226.01,226.13,6706.0,204.0912,204.1724,203.8837,203.992,6706.0
2021-03-26 13:30:00,226.09,226.14,225.78,225.8,4398.0,203.9559,204.001,203.6762,203.6943,4398.0
2021-03-26 13:40:00,225.7,225.83,225.36,225.46,8651.0,203.6041,203.7213,203.2974,203.3876,8651.0
2021-03-26 13:50:00,225.47,225.96,225.3,225.78,18653.0,203.3966,203.8386,203.2432,203.6762,18653.0
2021-03-26 14:00:00,225.87,225.87,225.07,225.16,32790.0,203.7574,203.7574,203.0358,203.1169,32790.0
2021-03-26 14:10:00,225.18,225.35,224.92,225.03,18846.0,203.135,203.2883,202.9004,202.9997,18846.0
2021-03-26 14:20:00,225.03,225.71,225.03,225.26,16904.0,202.9997,203.6131,202.9997,203.2071,16904.0
2021-03-26 14:30:00,225.29,225.81,225.24,225.53,22305.0,203.2342,203.7033,203.1891,203.4507,22305.0
2021-03-26 14:40:00,225.44,225.89,225.27,225.38,13564.0,203.3695,203.7755,203.2162,203.3154,13564.0
2021-03-26 14:50:00,225.35,225.96,225.23,225.96,17194.0,203.2883,203.8386,203.1801,203.8386,17194.0
2021-03-26 15:00:00,225.95,226.21,225.76,225.78,9002.0,203.8296,204.0641,203.6582,203.6762,9002.0
2021-03-26 15:10:00,225.73,226.32,225.61,226.25,10478.0,203.6311,204.1634,203.5229,204.1002,10478.0
2021-03-26 15:20:00,226.33,226.5,226.02,226.05,9056.0,204.1724,204.3258,203.8927,203.9198,9056.0
2021-03-26 15:30:00,226.03,226.75,225.96,226.2,11251.0,203.9018,204.5513,203.8386,204.0551,11251.0
2021-03-26 15:40:00,226.23,226.41,226.13,226.31,21796.0,204.0822,204.2446,203.992,204.1544,21796.0
2021-03-26 15:50:00,226.38,227.77,226.08,227.6,111528.0,204.2175,205.4714,203.9469,205.3181,111528.0
2021-03-29 09:30:00,226.62,227.0,225.99,226.58,38098.0,204.434,204.7768,203.8657,204.3979,38098.0
2021-03-29 09:40:00,226.51,227.12,226.17,226.21,18602.0,204.3348,204.8851,204.0281,204.0641,18602.0
2021-03-29 09:50:00,226.38,227.73,226.2,227.4,21047.0,204.2175,205.4353,204.0551,205.1376,21047.0
2021-03-29 10:00:00,227.47,228.56,227.46,227.98,14067.0,205.2008,206.1841,205.1918,205.6609,14067.0
2021-03-29 10:10:00,227.98,228.06,227.53,227.69,9677.0,205.6609,205.733,205.2549,205.3993,9677.0
2021-03-29 10:20:00,227.69,227.69,227.21,227.21,6801.0,205.3993,205.3993,204.9662,204.9662,6801.0
2021-03-29 10:30:00,227.14,227.25,226.87,226.95,6539.0,204.9031,205.0023,204.6595,204.7317,6539.0
2021-03-29 10:40:00,226.93,226.93,226.35,226.52,10292.0,204.7137,204.7137,204.1904,204.3438,10292.0
2021-03-29 10:50:00,226.49,227.17,226.49,227.09,10659.0,204.3167,204.9302,204.3167,204.858,10659.0
2021-03-29 11:00:00,227.05,227.33,226.85,227.05,5576.0,204.8219,205.0745,204.6415,204.8219,5576.0
2021-03-29 11:10:00,227.1,227.65,227.05,227.29,9191.0,204.867,205.3632,204.8219,205.0384,9191.0
2021-03-29 11:20:00,226.98,228.17,226.98,228.16,8103.0,204.7588,205.8323,204.7588,205.8232,8103.0
2021-03-29 11:30:00,228.03,228.39,228.03,228.15,11315.0,205.706,206.0307,205.706,205.8142,11315.0
2021-03-29 11:40:00,228.15,228.28,227.9,227.9,7012.0,205.8142,205.9315,205.5887,205.5887,7012.0
2021-03-29 11:50:00,227.87,227.93,227.47,227.83,6517.0,205.5616,205.6158,205.2008,205.5255,6517.0
2021-03-29 12:00:00,227.81,227.94,227.6,227.77,11317.0,205.5075,205.6248,205.3181,205.4714,11317.0
2021-03-29 12:10:00,227.78,228.27,227.78,227.86,23177.0,205.4804,205.9225,205.4804,205.5526,23177.0
2021-03-29 12:20:00,227.91,228.16,227.73,228.15,10161.0,205.5977,205.8232,205.4353,205.8142,10161.0
2021-03-29 12:30:00,228.15,228.51,227.99,228.4,9611.0,205.8142,206.139,205.6699,206.0397,9611.0
2021-03-29 12:40:00,228.35,228.63,228.34,228.58,7311.0,205.9946,206.2472,205.9856,206.2021,7311.0
2021-03-29 12:50:00,228.69,228.77,228.28,228.28,6636.0,206.3014,206.3735,205.9315,205.9315,6636.0
2021-03-29 13:00:00,228.1,228.21,227.5,227.55,8054.0,205.7691,205.8683,205.2279,205.273,8054.0
2021-03-29 13:10:00,227.51,227.81,227.4,227.51,7532.0,205.2369,205.5075,205.1376,205.2369,7532.0
2021-03-29 13:20:00,227.49,227.61,227.34,227.61,8163.0,205.2188,205.3271,205.0835,205.3271,8163.0
2021-03-29 13:30:00,227.57,227.87,227.48,227.56,4626.0,205.291,205.5616,205.2098,205.282,4626.0
2021-03-29 13:40:00,227.48,227.89,227.47,227.85,7973.0,205.2098,205.5797,205.2008,205.5436,7973.0
2021-03-29 13:50:00,227.8,227.94,227.42,227.42,5535.0,205.4985,205.6248,205.1557,205.1557,5535.0
2021-03-29 14:00:00,227.44,227.82,227.27,227.79,8523.0,205.1737,205.5165,205.0204,205.4895,8523.0
2021-03-29 14:10:00,227.83,227.9,227.49,227.75,17160.0,205.5255,205.5887,205.2188,205.4534,17160.0
2021-03-29 14:20:00,227.81,228.34,227.81,228.22,22661.0,205.5075,205.9856,205.5075,205.8774,22661.0
2021-03-29 14:30:00,228.19,228.24,227.75,228.04,9245.0,205.8503,205.8954,205.4534,205.715,9245.0
2021-03-29 14:40:00,228.01,228.33,228.0,228.19,11542.0,205.6879,205.9766,205.6789,205.8503,11542.0
2021-03-29 14:50:00,228.06,228.26,227.64,227.98,10315.0,205.733,205.9135,205.3541,205.6609,10315.0
2021-03-29 15:00:00,228.01,228.14,227.77,227.99,11537.0,205.6879,205.8052,205.4714,205.6699,11537.0
2021-03-29 15:10:00,227.99,228.18,227.87,228.06,11132.0,205.6699,205.8413,205.5616,205.733,11132.0
2021-03-29 15:20:00,228.12,228.38,227.99,228.09,9356.0,205.7872,206.0217,205.6699,205.7601,9356.0
2021-03-29 15:30:00,228.09,228.1,227.58,227.58,18113.0,205.7601,205.7691,205.3,205.3,18113.0
2021-03-29 15:40:00,227.59,227.66,226.96,226.96,26506.0,205.309,205.3722,204.7407,204.7407,26506.0
2021-03-29 15:50:00,227.0,227.38,226.66,226.78,93755.0,204.7768,205.1196,204.4701,204.5783,93755.0
2021-03-30 09:30:00,225.67,226.2,225.46,225.46,30946.0,204.6096,205.0901,204.4192,204.4192,30946.0
2021-03-30 09:40:00,225.29,225.81,225.15,225.64,7722.0,204.265,204.7365,204.1381,204.5824,7722.0
2021-03-30 09:50:00,225.53,226.01,225.46,225.69,9570.0,204.4826,204.9178,204.4192,204.6277,9570.0
2021-03-30 10:00:00,225.81,225.99,225.15,225.21,9054.0,204.7365,204.8997,204.1381,204.1925,9054.0
2021-03-30 10:10:00,225.37,225.93,225.1,225.43,11963.0,204.3376,204.8453,204.0928,204.392,11963.0
2021-03-30 10:20:00,225.3,225.79,225.16,225.77,6649.0,204.2741,204.7184,204.1472,204.7002,6649.0
2021-03-30 10:30:00,225.85,226.18,225.64,226.17,12748.0,204.7728,205.072,204.5824,205.0629,12748.0
2021-03-30 10:40:00,226.11,226.18,225.5,225.7,10786.0,205.0085,205.072,204.4554,204.6368,10786.0
2021-03-30 10:50:00,225.6,225.62,224.88,224.88,6576.0,204.5461,204.5642,203.8933,203.8933,6576.0
2021-03-30 11:00:00,224.88,225.45,224.82,225.45,18999.0,203.8933,204.4101,203.8389,204.4101,18999.0
2021-03-30 11:10:00,225.29,225.94,225.25,225.68,26589.0,204.265,204.8544,204.2288,204.6186,26589.0
2021-03-30 11:20:00,225.7,225.83,225.17,225.5,6211.0,204.6368,204.7546,204.1562,204.4554,6211.0
2021-03-30 11:30:00,225.5,225.5,225.0,225.0,5621.0,204.4554,204.4554,204.0021,204.0021,5621.0
2021-03-30 11:40:00,225.06,225.5,224.99,225.06,9383.0,204.0565,204.4554,203.993,204.0565,9383.0
2021-03-30 11:50:00,224.93,224.93,224.55,224.83,11140.0,203.9386,203.9386,203.5941,203.848,11140.0
2021-03-30 12:00:00,224.87,225.06,224.62,225.02,5729.0,203.8842,204.0565,203.6576,204.0202,5729.0
2021-03-30 12:10:00,225.02,225.03,224.2,224.2,10512.0,204.0202,204.0293,203.2768,203.2768,10512.0
2021-03-30 12:20:00,224.18,224.62,223.9,224.3,10364.0,203.2586,203.6576,203.0048,203.3674,10364.0
2021-03-30 12:30:00,224.26,224.42,224.01,224.2,3660.0,203.3312,203.4762,203.1045,203.2768,3660.0
2021-03-30 12:40:00,224.27,224.27,223.77,223.94,5372.0,203.3402,203.3402,202.8869,203.041,5372.0
2021-03-30 12:50:00,223.84,224.15,223.75,224.15,7105.0,202.9504,203.2314,202.8688,203.2314,7105.0
2021-03-30 13:00:00,224.16,224.41,223.92,224.34,6343.0,203.2405,203.4672,203.0229,203.4037,6343.0
2021-03-30 13:10:00,224.28,224.44,224.13,224.25,1607.0,203.3493,203.4944,203.2133,203.3221,1607.0
2021-03-30 13:20:00,224.3,224.5,224.27,224.29,4213.0,203.3674,203.5488,203.3402,203.3584,4213.0
2021-03-30 13:30:00,224.35,224.36,224.12,224.19,7957.0,203.4128,203.4218,203.2042,203.2677,7957.0
2021-03-30 13:40:00,224.25,224.27,223.93,224.0,2900.0,203.3221,203.3402,203.032,203.0954,2900.0
2021-03-30 13:50:00,223.97,224.12,223.88,224.12,2884.0,203.0682,203.2042,202.9866,203.2042,2884.0
2021-03-30 14:00:00,224.03,224.39,223.85,224.39,4487.0,203.1226,203.449,202.9594,203.449,4487.0
2021-03-30 14:10:00,224.35,224.8,224.17,224.8,8706.0,203.4128,203.8208,203.2496,203.8208,8706.0
2021-03-30 14:20:00,224.83,224.83,224.57,224.69,6156.0,203.848,203.848,203.6122,203.721,6156.0
2021-03-30 14:30:00,224.62,224.62,224.21,224.27,6884.0,203.6576,203.6576,203.2858,203.3402,6884.0
2021-03-30 14:40:00,224.3,224.31,224.09,224.19,5136.0,203.3674,203.3765,203.177,203.2677,5136.0
2021-03-30 14:50:00,224.19,224.72,224.11,224.6,6355.0,203.2677,203.7482,203.1952,203.6394,6355.0
2021-03-30 15:00:00,224.66,225.01,224.52,224.85,11136.0,203.6938,204.0112,203.5669,203.8661,11136.0
2021-03-30 15:10:00,224.77,224.77,224.43,224.49,6924.0,203.7936,203.7936,203.4853,203.5397,6924.0
2021-03-30 15:20:00,224.54,224.82,224.5,224.71,14291.0,203.585,203.8389,203.5488,203.7392,14291.0
2021-03-30 15:30:00,224.75,225.05,224.57,224.65,26842.0,203.7754,204.0474,203.6122,203.6848,26842.0
2021-03-30 15:40:00,224.55,224.62,223.84,223.92,23702.0,203.5941,203.6576,202.9504,203.0229,23702.0
2021-03-30 15:50:00,223.94,224.8,223.93,224.8,65726.0,203.041,203.8208,203.032,203.8208,65726.0
2021-03-31 09:30:00,224.75,225.05,224.48,224.9,14501.0,203.7754,204.0474,203.5306,203.9114,14501.0
2021-03-31 09:40:00,225.02,225.07,223.8,223.81,3356.0,204.0202,204.0656,202.9141,202.9232,3356.0
2021-03-31 09:50:00,223.4,223.99,223.31,223.61,3436.0,202.5514,203.0864,202.4698,202.7418,3436.0
2021-03-31 10:00:00,223.32,223.32,222.6,222.69,10615.0,202.4789,202.4789,201.8261,201.9077,10615.0
2021-03-31 10:10:00,222.75,222.77,222.01,222.23,9411.0,201.9621,201.9802,201.2911,201.4906,9411.0
2021-03-31 10:20:00,222.13,222.38,221.58,222.01,8002.0,201.3999,201.6266,200.9013,201.2911,8002.0
2021-03-31 10:30:00,221.94,221.99,221.44,221.65,13837.0,201.2277,201.273,200.7743,200.9647,13837.0
2021-03-31 10:40:00,221.48,221.72,221.33,221.55,30032.0,200.8106,201.0282,200.6746,200.8741,30032.0
2021-03-31 10:50:00,221.51,222.45,221.46,222.24,8226.0,200.8378,201.6901,200.7925,201.4997,8226.0
2021-03-31 11:00:00,222.17,222.75,222.06,222.16,95805.0,201.4362,201.9621,201.3365,201.4271,95805.0
2021-03-31 11:10:00,222.38,222.38,221.96,222.18,7448.0,201.6266,201.6266,201.2458,201.4453,7448.0
2021-03-31 11:20:00,222.18,222.18,221.81,221.87,7897.0,201.4453,201.4453,201.1098,201.1642,7897.0
2021-03-31 11:30:00,221.82,221.82,221.26,221.39,4440.0,201.1189,201.1189,200.6111,200.729,4440.0
2021-03-31 11:40:00,221.32,221.85,221.32,221.68,17300.0,200.6655,201.1461,200.6655,200.9919,17300.0
2021-03-31 11:50:00,221.63,221.89,221.57,221.57,25483.0,200.9466,201.1823,200.8922,200.8922,25483.0
2021-03-31 12:00:00,221.57,222.06,221.55,221.96,24293.0,200.8922,201.3365,200.8741,201.2458,24293.0
2021-03-31 12:10:00,221.98,221.99,221.54,221.93,13601.0,201.2639,201.273,200.865,201.2186,13601.0
2021-03-31 12:20:00,221.92,221.99,221.66,221.69,14045.0,201.2095,201.273,200.9738,201.001,14045.0
2021-03-31 12:30:00,221.71,221.88,221.53,221.68,12083.0,201.0191,201.1733,200.8559,200.9919,12083.0
2021-03-31 12:40:00,221.68,221.88,221.51,221.81,11998.0,200.9919,201.1733,200.8378,201.1098,11998.0
2021-03-31 12:50:00,221.82,222.06,221.77,221.91,10308.0,201.1189,201.3365,201.0735,201.2005,10308.0
2021-03-31 13:00:00,221.94,222.35,221.93,222.28,14714.0,201.2277,201.5994,201.2186,201.5359,14714.0
2021-03-31 13:10:00,222.25,222.31,221.9,222.02,7116.0,201.5087,201.5631,201.1914,201.3002,7116.0
2021-03-31 13:20:00,222.06,222.06,221.68,221.78,5771.0,201.3365,201.3365,200.9919,201.0826,5771.0
2021-03-31 13:30:00,221.76,222.11,221.74,221.85,7408.0,201.0645,201.3818,201.0463,201.1461,7408.0
2021-03-31 13:40:00,221.79,221.91,221.11,221.44,28035.0,201.0917,201.2005,200.4751,200.7743,28035.0
2021-03-31 13:50:00,221.57,221.89,221.36,221.8,14682.0,200.8922,201.1823,200.7018,201.1007,14682.0
2021-03-31 14:00:00,221.81,222.18,221.73,221.99,29322.0,201.1098,201.4453,201.0373,201.273,29322.0
2021-03-31 14:10:00,221.97,222.24,221.85,222.24,8538.0,201.2549,201.4997,201.1461,201.4997,8538.0
2021-03-31 14:20:00,222.22,222.46,222.17,222.31,6772.0,201.4815,201.6991,201.4362,201.5631,6772.0
2021-03-31 14:30:00,222.48,222.99,222.46,222.77,15198.0,201.7173,202.1797,201.6991,201.9802,15198.0
2021-03-31 14:40:00,222.73,223.04,222.58,222.68,43055.0,201.9439,202.225,201.8079,201.8986,43055.0
2021-03-31 14:50:00,222.71,222.71,221.79,221.9,29657.0,201.9258,201.9258,201.0917,201.1914,29657.0
2021-03-31 15:00:00,221.77,221.99,221.21,221.24,15860.0,201.0735,201.273,200.5658,200.593,15860.0
2021-03-31 15:10:00,221.31,221.36,220.82,221.32,26047.0,200.6565,200.7018,200.2122,200.6655,26047.0
2021-03-31 15:20:00,221.27,221.61,221.25,221.54,7373.0,200.6202,200.9285,200.6021,200.865,7373.0
2021-03-31 15:30:00,221.54,222.04,221.51,221.59,14686.0,200.865,201.3183,200.8378,200.9103,14686.0
2021-03-31 15:40:00,221.53,221.82,221.36,221.67,22919.0,200.8559,201.1189,200.7018,200.9829,22919.0
2021-03-31 15:50:00,221.66,222.36,221.51,221.52,119202.0,200.9738,201.6085,200.8378,200.8469,119202.0
2021-04-01 09:30:00,222.55,223.15,221.22,221.22,46382.0,201.7807,202.3247,200.5749,200.5749,46382.0
2021-04-01 09:40:00,221.47,221.81,220.17,220.59,4408.0,200.8015,201.1098,199.6229,200.0037,4408.0
2021-04-01 09:50:00,220.6,220.77,220.01,220.34,41752.0,200.0127,200.1669,199.4778,199.777,41752.0
2021-04-01 10:00:00,220.43,221.18,220.02,220.39,12861.0,199.8586,200.5386,199.4868,199.8223,12861.0
2021-04-01 10:10:00,220.26,220.26,219.1,219.46,16551.0,199.7045,199.7045,198.6527,198.9791,16551.0
2021-04-01 10:20:00,219.41,220.3,219.41,220.0,6112.0,198.9338,199.7407,198.9338,199.4687,6112.0
2021-04-01 10:30:00,220.01,220.33,219.54,219.93,11954.0,199.4778,199.7679,199.0516,199.4052,11954.0
2021-04-01 10:40:00,219.92,220.44,219.87,220.28,3468.0,199.3962,199.8677,199.3508,199.7226,3468.0
2021-04-01 10:50:00,220.25,220.68,219.9,220.62,6727.0,199.6954,200.0853,199.378,200.0309,6727.0
2021-04-01 11:00:00,220.69,221.05,220.58,220.91,6421.0,200.0943,200.4207,199.9946,200.2938,6421.0
2021-04-01 11:10:00,220.96,221.11,220.53,220.53,11364.0,200.3391,200.4751,199.9493,199.9493,11364.0
2021-04-01 11:20:00,220.5,220.7,220.3,220.54,5779.0,199.9221,200.1034,199.7407,199.9583,5779.0
2021-04-01 11:30:00,220.55,220.84,220.31,220.83,7140.0,199.9674,200.2303,199.7498,200.2213,7140.0
2021-04-01 11:40:00,220.84,220.84,220.23,220.37,5843.0,200.2303,200.2303,199.6773,199.8042,5843.0
2021-04-01 11:50:00,220.47,220.65,220.34,220.61,6872.0,199.8949,200.0581,199.777,200.0218,6872.0
2021-04-01 12:00:00,220.68,221.06,220.67,221.06,4002.0,200.0853,200.4298,200.0762,200.4298,4002.0
2021-04-01 12:10:00,220.95,221.19,220.55,220.68,7352.0,200.3301,200.5477,199.9674,200.0853,7352.0
2021-04-01 12:20:00,220.72,220.99,220.48,220.49,5680.0,200.1215,200.3663,199.9039,199.913,5680.0
2021-04-01 12:30:00,220.56,220.91,220.51,220.6,5497.0,199.9765,200.2938,199.9311,200.0127,5497.0
2021-04-01 12:40:00,220.65,220.65,220.15,220.43,11931.0,200.0581,200.0581,199.6047,199.8586,11931.0
2021-04-01 12:50:00,220.35,220.44,220.26,220.35,7224.0,199.7861,199.8677,199.7045,199.7861,7224.0
2021-04-01 13:00:00,220.4,220.88,220.34,220.81,9459.0,199.8314,200.2666,199.777,200.2031,9459.0
2021-04-01 13:10:00,220.81,221.04,220.73,220.88,5329.0,200.2031,200.4117,200.1306,200.2666,5329.0
2021-04-01 13:20:00,220.93,221.27,220.92,221.1,5422.0,200.3119,200.6202,200.3029,200.4661,5422.0
2021-04-01 13:30:00,221.07,221.48,221.02,221.31,6535.0,200.4389,200.8106,200.3935,200.6565,6535.0
2021-04-01 13:40:00,221.34,221.46,221.07,221.07,10263.0,200.6837,200.7925,200.4389,200.4389,10263.0
2021-04-01 13:50:00,221.08,221.31,220.95,221.25,14353.0,200.4479,200.6565,200.3301,200.6021,14353.0
2021-04-01 14:00:00,221.11,221.22,220.83,220.83,12783.0,200.4751,200.5749,200.2213,200.2213,12783.0
2021-04-01 14:10:00,220.86,220.9,220.5,220.63,8050.0,200.2485,200.2847,199.9221,200.0399,8050.0
2021-04-01 14:20:00,220.72,220.72,220.3,220.34,10133.0,200.1215,200.1215,199.7407,199.777,10133.0
2021-04-01 14:30:00,220.31,220.6,220.14,220.46,16618.0,199.7498,200.0127,199.5957,199.8858,16618.0
2021-04-01 14:40:00,220.46,220.95,220.45,220.8,7445.0,199.8858,200.3301,199.8767,200.1941,7445.0
2021-04-01 14:50:00,220.76,220.87,220.69,220.87,9492.0,200.1578,200.2575,200.0943,200.2575,9492.0
2021-04-01 15:00:00,220.84,221.09,220.66,220.71,17737.0,200.2303,200.457,200.0671,200.1125,17737.0
2021-04-01 15:10:00,220.7,220.71,220.17,220.34,18779.0,200.1034,200.1125,199.6229,199.777,18779.0
2021-04-01 15:20:00,220.34,220.35,220.07,220.3,16387.0,199.777,199.7861,199.5322,199.7407,16387.0
2021-04-01 15:30:00,220.31,220.7,220.24,220.34,22936.0,199.7498,200.1034,199.6863,199.777,22936.0
2021-04-01 15:40:00,220.38,221.04,220.33,220.97,21009.0,199.8133,200.4117,199.7679,200.3482,21009.0
2021-04-01 15:50:00,221.06,221.5,220.83,221.38,62344.0,200.4298,200.8287,200.2213,200.7199,62344.0
2021-04-05 09:30:00,222.56,223.82,222.56,222.91,18186.0,201.7898,202.9322,201.7898,202.1071,18186.0
2021-04-05 09:40:00,222.67,222.87,221.7,221.7,9165.0,201.8895,202.0709,201.0101,201.0101,9165.0
2021-04-05 09:50:00,221.67,222.26,221.39,221.84,10272.0,200.9829,201.5178,200.729,201.137,10272.0
2021-04-05 10:00:00,221.96,222.37,221.4,222.03,11554.0,201.2458,201.6175,200.7381,201.3093,11554.0
2021-04-05 10:10:00,221.94,222.97,221.69,222.91,11402.0,201.2277,202.1615,201.001,202.1071,11402.0
2021-04-05 10:20:00,222.94,223.09,222.72,222.96,12222.0,202.1343,202.2703,201.9349,202.1525,12222.0
2021-04-05 10:30:00,222.96,223.37,222.86,223.09,8279.0,202.1525,202.5242,202.0618,202.2703,8279.0
2021-04-05 10:40:00,222.94,223.38,222.92,222.99,6794.0,202.1343,202.5333,202.1162,202.1797,6794.0
2021-04-05 10:50:00,222.88,222.91,222.45,222.64,12240.0,202.0799,202.1071,201.6901,201.8623,12240.0
2021-04-05 11:00:00,222.49,223.0,222.49,222.84,11027.0,201.7263,202.1887,201.7263,202.0437,11027.0
2021-04-05 11:10:00,222.8,223.03,222.5,222.62,7970.0,202.0074,202.2159,201.7354,201.8442,7970.0
2021-04-05 11:20:00,222.59,222.59,222.31,222.41,7784.0,201.817,201.817,201.5631,201.6538,7784.0
2021-04-05 11:30:00,222.64,223.3,222.64,223.08,9544.0,201.8623,202.4607,201.8623,202.2613,9544.0
2021-04-05 11:40:00,223.07,223.47,223.07,223.35,5941.0,202.2522,202.6149,202.2522,202.5061,5941.0
2021-04-05 11:50:00,223.47,223.47,223.2,223.23,6867.0,202.6149,202.6149,202.3701,202.3973,6867.0
2021-04-05 12:00:00,223.23,223.39,223.05,223.05,6000.0,202.3973,202.5423,202.2341,202.2341,6000.0
2021-04-05 12:10:00,222.99,223.05,222.44,222.44,7092.0,202.1797,202.2341,201.681,201.681,7092.0
2021-04-05 12:20:00,222.47,223.1,222.41,223.1,11122.0,201.7082,202.2794,201.6538,202.2794,11122.0
2021-04-05 12:30:00,223.2,223.45,223.1,223.32,8887.0,202.3701,202.5967,202.2794,202.4789,8887.0
2021-04-05 12:40:00,223.27,223.39,223.18,223.24,4979.0,202.4335,202.5423,202.3519,202.4063,4979.0
2021-04-05 12:50:00,223.19,223.2,222.78,222.91,6058.0,202.361,202.3701,201.9893,202.1071,6058.0
2021-04-05 13:00:00,222.9,222.93,222.72,222.78,5824.0,202.0981,202.1253,201.9349,201.9893,5824.0
2021-04-05 13:10:00,222.73,222.81,222.43,222.43,4003.0,201.9439,202.0165,201.6719,201.6719,4003.0
2021-04-05 13:20:00,222.42,222.81,222.34,222.67,7722.0,201.6629,202.0165,201.5903,201.8895,7722.0
2021-04-05 13:30:00,222.65,222.84,222.44,222.54,4192.0,201.8714,202.0437,201.681,201.7717,4192.0
2021-04-05 13:40:00,222.53,222.57,222.27,222.46,4779.0,201.7626,201.7989,201.5269,201.6991,4779.0
2021-04-05 13:50:00,222.42,222.52,222.26,222.52,2358.0,201.6629,201.7535,201.5178,201.7535,2358.0
2021-04-05 14:00:00,222.48,222.69,222.24,222.56,8152.0,201.7173,201.9077,201.4997,201.7898,8152.0
2021-04-05 14:10:00,222.62,222.76,222.54,222.76,4202.0,201.8442,201.9711,201.7717,201.9711,4202.0
2021-04-05 14:20:00,222.69,222.69,222.44,222.46,5223.0,201.9077,201.9077,201.681,201.6991,5223.0
2021-04-05 14:30:00,222.39,222.8,222.38,222.57,6492.0,201.6357,202.0074,201.6266,201.7989,6492.0
2021-04-05 14:40:00,222.64,222.75,222.32,222.41,8330.0,201.8623,201.9621,201.5722,201.6538,8330.0
2021-04-05 14:50:00,222.36,222.6,221.93,221.96,10418.0,201.6085,201.8261,201.2186,201.2458,10418.0
2021-04-05 15:00:00,221.98,222.14,221.73,221.85,8094.0,201.2639,201.409,201.0373,201.1461,8094.0
2021-04-05 15:10:00,221.9,222.11,221.78,222.11,11232.0,201.1914,201.3818,201.0826,201.3818,11232.0
2021-04-05 15:20:00,222.09,222.27,221.94,222.18,8496.0,201.3637,201.5269,201.2277,201.4453,8496.0
2021-04-05 15:30:00,222.12,222.55,222.12,222.52,8570.0,201.3909,201.7807,201.3909,201.7535,8570.0
2021-04-05 15:40:00,222.52,222.64,222.37,222.6,17107.0,201.7535,201.8623,201.6175,201.8261,17107.0
2021-04-05 15:50:00,222.79,222.92,222.25,222.25,82539.0,201.9983,202.1162,201.5087,201.5087,82539.0
2021-04-06 09:30:00,222.63,222.98,222.09,222.47,20122.0,201.8533,202.1706,201.3637,201.7082,20122.0
2021-04-06 09:40:00,222.47,222.96,222.18,222.81,3312.0,201.7082,202.1525,201.4453,202.0165,3312.0
2021-04-06 09:50:00,222.95,223.23,222.67,222.67,5349.0,202.1434,202.3973,201.8895,201.8895,5349.0
2021-04-06 10:00:00,222.87,223.34,222.87,223.29,7055.0,202.0709,202.497,202.0709,202.4517,7055.0
2021-04-06 10:10:00,223.46,224.44,223.39,224.39,9118.0,202.6058,203.4944,202.5423,203.449,9118.0
2021-04-06 10:20:00,224.46,224.68,224.11,224.29,9414.0,203.5125,203.712,203.1952,203.3584,9414.0
2021-04-06 10:30:00,224.2,224.4,223.68,223.68,11944.0,203.2768,203.4581,202.8053,202.8053,11944.0
2021-04-06 10:40:00,223.74,223.82,223.16,223.16,10935.0,202.8597,202.9322,202.3338,202.3338,10935.0
2021-04-06 10:50:00,223.09,223.74,223.09,223.41,9432.0,202.2703,202.8597,202.2703,202.5605,9432.0
2021-04-06 11:00:00,223.36,223.62,223.22,223.38,8607.0,202.5151,202.7509,202.3882,202.5333,8607.0
2021-04-06 11:10:00,223.38,223.76,223.2,223.5,5927.0,202.5333,202.8778,202.3701,202.6421,5927.0
2021-04-06 11:20:00,223.55,223.57,223.27,223.54,5365.0,202.6874,202.7055,202.4335,202.6783,5365.0
2021-04-06 11:30:00,223.55,224.14,223.51,224.14,7037.0,202.6874,203.2224,202.6511,203.2224,7037.0
2021-04-06 11:40:00,224.04,224.2,223.86,224.06,5233.0,203.1317,203.2768,202.9685,203.1498,5233.0
2021-04-06 11:50:00,224.05,224.05,223.7,223.7,4511.0,203.1408,203.1408,202.8234,202.8234,4511.0
2021-04-06 12:00:00,223.72,223.95,223.67,223.75,5820.0,202.8416,203.0501,202.7962,202.8688,5820.0
2021-04-06 12:10:00,223.71,224.32,223.71,224.23,5362.0,202.8325,203.3856,202.8325,203.304,5362.0
2021-04-06 12:20:00,224.18,224.59,224.18,224.33,5975.0,203.2586,203.6304,203.2586,203.3946,5975.0
2021-04-06 12:30:00,224.38,224.39,223.91,224.04,8026.0,203.44,203.449,203.0138,203.1317,8026.0
2021-04-06 12:40:00,224.07,224.08,223.78,223.78,4469.0,203.1589,203.168,202.896,202.896,4469.0
2021-04-06 12:50:00,223.88,224.03,223.78,224.03,6777.0,202.9866,203.1226,202.896,203.1226,6777.0
2021-04-06 13:00:00,224.02,224.18,223.93,224.13,7149.0,203.1136,203.2586,203.032,203.2133,7149.0
2021-04-06 13:10:00,224.1,224.38,223.97,224.38,10740.0,203.1861,203.44,203.0682,203.44,10740.0
2021-04-06 13:20:00,224.39,224.48,224.18,224.18,4112.0,203.449,203.5306,203.2586,203.2586,4112.0
2021-04-06 13:30:00,224.19,224.21,223.83,224.0,9933.0,203.2677,203.2858,202.9413,203.0954,9933.0
2021-04-06 13:40:00,224.07,224.46,223.95,224.33,8313.0,203.1589,203.5125,203.0501,203.3946,8313.0
2021-04-06 13:50:00,224.27,224.29,224.07,224.14,4762.0,203.3402,203.3584,203.1589,203.2224,4762.0
2021-04-06 14:00:00,224.14,224.24,224.06,224.06,11293.0,203.2224,203.313,203.1498,203.1498,11293.0
2021-04-06 14:10:00,224.1,224.18,223.92,223.92,5202.0,203.1861,203.2586,203.0229,203.0229,5202.0
2021-04-06 14:20:00,223.99,223.99,223.72,223.91,8667.0,203.0864,203.0864,202.8416,203.0138,8667.0
2021-04-06 14:30:00,223.85,223.9,223.7,223.73,6875.0,202.9594,203.0048,202.8234,202.8506,6875.0
2021-04-06 14:40:00,223.72,223.92,223.72,223.92,10481.0,202.8416,203.0229,202.8416,203.0229,10481.0
2021-04-06 14:50:00,223.9,223.92,223.58,223.59,6277.0,203.0048,203.0229,202.7146,202.7237,6277.0
2021-04-06 15:00:00,223.59,223.62,222.88,222.95,13029.0,202.7237,202.7509,202.0799,202.1434,13029.0
2021-04-06 15:10:00,223.03,223.09,222.88,222.94,10365.0,202.2159,202.2703,202.0799,202.1343,10365.0
2021-04-06 15:20:00,222.94,222.95,222.64,222.77,11138.0,202.1343,202.1434,201.8623,201.9802,11138.0
2021-04-06 15:30:00,222.81,222.88,222.59,222.64,17474.0,202.0165,202.0799,201.817,201.8623,17474.0
2021-04-06 15:40:00,222.67,223.02,222.61,222.9,17161.0,201.8895,202.2069,201.8351,202.0981,17161.0
2021-04-06 15:50:00,222.93,223.21,222.72,223.0,44351.0,202.1253,202.3791,201.9349,202.1887,44351.0
2021-04-07 09:30:00,222.4,223.31,222.4,223.06,12685.0,201.6447,202.4698,201.6447,202.2431,12685.0
2021-04-07 09:40:00,223.06,223.06,222.01,222.34,4414.0,202.2431,202.2431,201.2911,201.5903,4414.0
2021-04-07 09:50:00,222.32,222.39,221.64,221.81,7784.0,201.5722,201.6357,200.9557,201.1098,7784.0
2021-04-07 10:00:00,222.01,222.01,221.17,221.77,5334.0,201.2911,201.2911,200.5295,201.0735,5334.0
2021-04-07 10:10:00,221.92,221.92,221.32,221.68,6319.0,201.2095,201.2095,200.6655,200.9919,6319.0
2021-04-07 10:20:00,221.72,221.98,221.32,221.51,10168.0,201.0282,201.2639,200.6655,200.8378,10168.0
2021-04-07 10:30:00,221.47,221.93,221.32,221.93,13066.0,200.8015,201.2186,200.6655,201.2186,13066.0
2021-04-07 10:40:00,221.97,222.15,221.66,221.99,8140.0,201.2549,201.4181,200.9738,201.273,8140.0
2021-04-07 10:50:00,222.04,222.5,222.0,222.07,2452.0,201.3183,201.7354,201.2821,201.3455,2452.0
2021-04-07 11:00:00,221.84,221.91,221.47,221.52,4978.0,201.137,201.2005,200.8015,200.8469,4978.0
2021-04-07 11:10:00,221.47,221.93,221.47,221.62,4554.0,200.8015,201.2186,200.8015,200.9375,4554.0
2021-04-07 11:20:00,221.57,221.83,221.38,221.8,3292.0,200.8922,201.1279,200.7199,201.1007,3292.0
2021-04-07 11:30:00,221.73,221.73,221.13,221.27,5688.0,201.0373,201.0373,200.4933,200.6202,5688.0
2021-04-07 11:40:00,221.28,221.39,220.89,221.39,4419.0,200.6293,200.729,200.2757,200.729,4419.0
2021-04-07 11:50:00,221.31,221.4,221.06,221.35,2373.0,200.6565,200.7381,200.4298,200.6927,2373.0
2021-04-07 12:00:00,221.26,221.36,221.2,221.23,3484.0,200.6111,200.7018,200.5567,200.5839,3484.0
2021-04-07 12:10:00,221.24,221.3,221.0,221.14,4581.0,200.593,200.6474,200.3754,200.5023,4581.0
2021-04-07 12:20:00,221.15,221.15,220.81,220.81,5106.0,200.5114,200.5114,200.2031,200.2031,5106.0
2021-04-07 12:30:00,220.81,221.02,220.76,220.96,6033.0,200.2031,200.3935,200.1578,200.3391,6033.0
2021-04-07 12:40:00,221.0,221.19,220.96,221.08,5555.0,200.3754,200.5477,200.3391,200.4479,5555.0
2021-04-07 12:50:00,221.21,221.57,221.2,221.38,4519.0,200.5658,200.8922,200.5567,200.7199,4519.0
2021-04-07 13:00:00,221.34,221.46,221.23,221.33,2050.0,200.6837,200.7925,200.5839,200.6746,2050.0
2021-04-07 13:10:00,221.4,221.64,221.32,221.32,4469.0,200.7381,200.9557,200.6655,200.6655,4469.0
2021-04-07 13:20:00,221.4,221.57,221.29,221.57,5264.0,200.7381,200.8922,200.6383,200.8922,5264.0
2021-04-07 13:30:00,221.51,221.62,221.17,221.19,8840.0,200.8378,200.9375,200.5295,200.5477,8840.0
2021-04-07 13:40:00,221.21,221.34,221.16,221.2,3870.0,200.5658,200.6837,200.5205,200.5567,3870.0
2021-04-07 13:50:00,221.2,221.2,220.92,221.0,13526.0,200.5567,200.5567,200.3029,200.3754,13526.0
2021-04-07 14:00:00,221.01,221.22,220.86,220.91,8737.0,200.3845,200.5749,200.2485,200.2938,8737.0
2021-04-07 14:10:00,220.9,220.98,220.52,220.59,6312.0,200.2847,200.3573,199.9402,200.0037,6312.0
2021-04-07 14:20:00,220.53,220.6,220.45,220.47,6568.0,199.9493,200.0127,199.8767,199.8949,6568.0
2021-04-07 14:30:00,220.5,220.6,220.46,220.59,12172.0,199.9221,200.0127,199.8858,200.0037,12172.0
2021-04-07 14:40:00,220.57,220.72,220.48,220.69,13416.0,199.9855,200.1215,199.9039,200.0943,13416.0
2021-04-07 14:50:00,220.8,220.82,220.56,220.63,6449.0,200.1941,200.2122,199.9765,200.0399,6449.0
2021-04-07 15:00:00,220.58,220.64,220.39,220.4,6794.0,199.9946,200.049,199.8223,199.8314,6794.0
2021-04-07 15:10:00,220.46,220.6,220.42,220.54,9442.0,199.8858,200.0127,199.8495,199.9583,9442.0
2021-04-07 15:20:00,220.55,220.6,220.2,220.22,21929.0,199.9674,200.0127,199.6501,199.6682,21929.0
2021-04-07 15:30:00,220.23,220.3,219.94,220.15,42662.0,199.6773,199.7407,199.4143,199.6047,42662.0
2021-04-07 15:40:00,220.2,220.59,219.92,219.96,58035.0,199.6501,200.0037,199.3962,199.4324,58035.0
2021-04-07 15:50:00,219.94,220.16,219.81,219.94,95428.0,199.4143,199.6138,199.2964,199.4143,95428.0
2021-04-08 09:30:00,219.47,220.32,218.93,219.06,33337.0,198.9882,199.7589,198.4986,198.6164,33337.0
2021-04-08 09:40:00,218.96,219.0,218.36,218.36,22034.0,198.5258,198.562,197.9818,197.9818,22034.0
2021-04-08 09:50:00,218.42,218.45,217.84,218.27,12521.0,198.0362,198.0634,197.5103,197.9002,12521.0
2021-04-08 10:00:00,218.38,218.53,218.17,218.38,18584.0,197.9999,198.1359,197.8095,197.9999,18584.0
2021-04-08 10:10:00,218.35,218.62,218.25,218.35,37785.0,197.9727,198.2175,197.882,197.9727,37785.0
2021-04-08 10:20:00,218.3,218.96,217.91,218.85,14566.0,197.9274,198.5258,197.5738,198.426,14566.0
2021-04-08 10:30:00,218.83,219.36,218.76,219.14,19829.0,198.4079,198.8884,198.3444,198.689,19829.0
2021-04-08 10:40:00,219.14,219.18,218.65,218.9,24417.0,198.689,198.7252,198.2447,198.4714,24417.0
2021-04-08 10:50:00,218.85,219.1,218.82,219.0,29026.0,198.426,198.6527,198.3988,198.562,29026.0
2021-04-08 11:00:00,218.98,219.18,218.68,219.02,33893.0,198.5439,198.7252,198.2719,198.5802,33893.0
2021-04-08 11:10:00,219.02,219.05,218.65,218.71,15963.0,198.5802,198.6074,198.2447,198.2991,15963.0
2021-04-08 11:20:00,218.59,218.67,218.1,218.58,22712.0,198.1903,198.2628,197.746,198.1812,22712.0
2021-04-08 11:30:00,218.59,218.76,218.27,218.53,7421.0,198.1903,198.3444,197.9002,198.1359,7421.0
2021-04-08 11:40:00,218.48,218.83,218.31,218.61,17936.0,198.0906,198.4079,197.9364,198.2084,17936.0
2021-04-08 11:50:00,218.78,218.94,217.49,217.6,57496.0,198.3626,198.5076,197.193,197.2927,57496.0
2021-04-08 12:00:00,217.68,218.31,217.58,218.25,14601.0,197.3652,197.9364,197.2746,197.882,14601.0
2021-04-08 12:10:00,218.22,218.6,218.19,218.55,9979.0,197.8548,198.1994,197.8276,198.154,9979.0
2021-04-08 12:20:00,218.5,218.6,218.41,218.58,11308.0,198.1087,198.1994,198.0271,198.1812,11308.0
2021-04-08 12:30:00,218.55,218.63,218.54,218.6,22037.0,198.154,198.2266,198.145,198.1994,22037.0
2021-04-08 12:40:00,218.63,218.7,218.49,218.59,18627.0,198.2266,198.29,198.0996,198.1903,18627.0
2021-04-08 12:50:00,218.55,218.68,218.34,218.42,15400.0,198.154,198.2719,197.9636,198.0362,15400.0
2021-04-08 13:00:00,218.48,218.53,218.23,218.27,14022.0,198.0906,198.1359,197.8639,197.9002,14022.0
2021-04-08 13:10:00,218.3,218.3,218.09,218.28,15190.0,197.9274,197.9274,197.737,197.9092,15190.0
2021-04-08 13:20:00,218.29,218.36,218.2,218.27,25930.0,197.9183,197.9818,197.8367,197.9002,25930.0
2021-04-08 13:30:00,218.24,218.38,218.07,218.13,20118.0,197.873,197.9999,197.7188,197.7732,20118.0
2021-04-08 13:40:00,218.23,218.29,218.09,218.25,8918.0,197.8639,197.9183,197.737,197.882,8918.0
2021-04-08 13:50:00,218.25,218.42,218.23,218.28,12728.0,197.882,198.0362,197.8639,197.9092,12728.0
2021-04-08 14:00:00,218.28,218.3,218.17,218.3,12406.0,197.9092,197.9274,197.8095,197.9274,12406.0
2021-04-08 14:10:00,218.3,218.32,218.12,218.12,20467.0,197.9274,197.9455,197.7642,197.7642,20467.0
2021-04-08 14:20:00,218.1,218.17,218.0,218.11,12302.0,197.746,197.8095,197.6554,197.7551,12302.0
2021-04-08 14:30:00,218.07,218.41,218.05,218.25,19119.0,197.7188,198.0271,197.7007,197.882,19119.0
2021-04-08 14:40:00,218.24,218.3,218.12,218.13,12847.0,197.873,197.9274,197.7642,197.7732,12847.0
2021-04-08 14:50:00,218.13,218.3,218.08,218.3,19123.0,197.7732,197.9274,197.7279,197.9274,19123.0
2021-04-08 15:00:00,218.27,218.35,218.21,218.26,22465.0,197.9002,197.9727,197.8458,197.8911,22465.0
2021-04-08 15:10:00,218.24,218.34,218.2,218.27,25597.0,197.873,197.9636,197.8367,197.9002,25597.0
2021-04-08 15:20:00,218.25,218.3,218.09,218.17,23714.0,197.882,197.9274,197.737,197.8095,23714.0
2021-04-08 15:30:00,218.12,218.3,218.12,218.3,28535.0,197.7642,197.9274,197.7642,197.9274,28535.0
2021-04-08 15:40:00,218.3,218.34,218.19,218.27,51064.0,197.9274,197.9636,197.8276,197.9002,51064.0
2021-04-08 15:50:00,218.3,218.57,218.21,218.3,180423.0,197.9274,198.1722,197.8458,197.9274,180423.0
2021-04-09 09:30:00,219.48,220.3,219.11,220.1,37514.0,198.9972,199.7407,198.6618,199.5594,37514.0
2021-04-09 09:40:00,219.98,220.0,219.15,219.46,14604.0,199.4506,199.4687,198.698,198.9791,14604.0
2021-04-09 09:50:00,219.48,220.0,219.47,219.92,20466.0,198.9972,199.4687,198.9882,199.3962,20466.0
2021-04-09 10:00:00,220.0,220.05,219.6,219.82,11039.0,199.4687,199.514,199.106,199.3055,11039.0
2021-04-09 10:10:00,219.82,219.92,219.44,219.62,9008.0,199.3055,199.3962,198.961,199.1242,9008.0
2021-04-09 10:20:00,219.61,220.0,219.53,219.86,11979.0,199.1151,199.4687,199.0426,199.3418,11979.0
2021-04-09 10:30:00,219.82,219.95,219.69,219.72,10159.0,199.3055,199.4234,199.1876,199.2148,10159.0
2021-04-09 10:40:00,219.77,219.94,219.68,219.92,8130.0,199.2602,199.4143,199.1786,199.3962,8130.0
2021-04-09 10:50:00,219.84,220.02,219.79,219.98,9876.0,199.3236,199.4868,199.2783,199.4506,9876.0
2021-04-09 11:00:00,219.93,220.22,219.93,219.99,19908.0,199.4052,199.6682,199.4052,199.4596,19908.0
2021-04-09 11:10:00,220.04,220.04,219.41,219.41,6634.0,199.505,199.505,198.9338,198.9338,6634.0
2021-04-09 11:20:00,219.41,219.67,219.29,219.55,8117.0,198.9338,199.1695,198.825,199.0607,8117.0
2021-04-09 11:30:00,219.6,219.67,219.46,219.64,8256.0,199.106,199.1695,198.9791,199.1423,8256.0
2021-04-09 11:40:00,219.65,219.84,219.57,219.69,5997.0,199.1514,199.3236,199.0788,199.1876,5997.0
2021-04-09 11:50:00,219.78,219.87,219.72,219.72,7548.0,199.2692,199.3508,199.2148,199.2148,7548.0
2021-04-09 12:00:00,219.87,219.87,219.56,219.7,4512.0,199.3508,199.3508,199.0698,199.1967,4512.0
2021-04-09 12:10:00,219.71,220.09,219.7,220.03,8901.0,199.2058,199.5503,199.1967,199.4959,8901.0
2021-04-09 12:20:00,220.01,220.04,219.88,219.91,7061.0,199.4778,199.505,199.3599,199.3871,7061.0
2021-04-09 12:30:00,219.95,220.13,219.91,220.1,16571.0,199.4234,199.5866,199.3871,199.5594,16571.0
2021-04-09 12:40:00,220.09,220.21,220.0,220.15,28649.0,199.5503,199.6591,199.4687,199.6047,28649.0
2021-04-09 12:50:00,220.13,220.74,220.08,220.61,8038.0,199.5866,200.1397,199.5412,200.0218,8038.0
2021-04-09 13:00:00,220.57,220.63,220.43,220.62,9085.0,199.9855,200.0399,199.8586,200.0309,9085.0
2021-04-09 13:10:00,220.62,220.67,220.44,220.51,6644.0,200.0309,200.0762,199.8677,199.9311,6644.0
2021-04-09 13:20:00,220.52,220.57,220.43,220.43,4504.0,199.9402,199.9855,199.8586,199.8586,4504.0
2021-04-09 13:30:00,220.43,220.64,220.41,220.59,6289.0,199.8586,200.049,199.8405,200.0037,6289.0
2021-04-09 13:40:00,220.58,220.62,220.46,220.54,14443.0,199.9946,200.0309,199.8858,199.9583,14443.0
2021-04-09 13:50:00,220.52,220.69,220.4,220.6,15522.0,199.9402,200.0943,199.8314,200.0127,15522.0
2021-04-09 14:00:00,220.58,220.81,220.58,220.7,13718.0,199.9946,200.2031,199.9946,200.1034,13718.0
2021-04-09 14:10:00,220.75,220.77,220.67,220.7,12766.0,200.1487,200.1669,200.0762,200.1034,12766.0
2021-04-09 14:20:00,220.75,220.9,220.7,220.83,10112.0,200.1487,200.2847,200.1034,200.2213,10112.0
2021-04-09 14:30:00,220.84,221.05,220.84,221.05,9146.0,200.2303,200.4207,200.2303,200.4207,9146.0
2021-04-09 14:40:00,221.12,221.27,221.02,221.21,7991.0,200.4842,200.6202,200.3935,200.5658,7991.0
2021-04-09 14:50:00,221.24,221.28,221.12,221.13,6922.0,200.593,200.6293,200.4842,200.4933,6922.0
2021-04-09 15:00:00,221.1,221.27,221.08,221.11,11552.0,200.4661,200.6202,200.4479,200.4751,11552.0
2021-04-09 15:10:00,221.1,221.17,221.01,221.08,10419.0,200.4661,200.5295,200.3845,200.4479,10419.0
2021-04-09 15:20:00,221.08,221.26,221.04,221.18,17077.0,200.4479,200.6111,200.4117,200.5386,17077.0
2021-04-09 15:30:00,221.23,221.74,221.22,221.6,26641.0,200.5839,201.0463,200.5749,200.9194,26641.0
2021-04-09 15:40:00,221.64,221.94,221.5,221.86,36578.0,200.9557,201.2277,200.8287,201.1551,36578.0
2021-04-09 15:50:00,221.9,222.73,221.85,222.69,128757.0,201.1914,201.9439,201.1461,201.9077,128757.0
2021-04-12 09:30:00,222.76,223.48,222.44,223.11,25260.0,201.9711,202.6239,201.681,202.2885,25260.0
2021-04-12 09:40:00,222.99,223.54,222.99,223.45,8179.0,202.1797,202.6783,202.1797,202.5967,8179.0
2021-04-12 09:50:00,223.4,223.73,223.27,223.49,10057.0,202.5514,202.8506,202.4335,202.633,10057.0
2021-04-12 10:00:00,223.56,223.78,222.96,223.24,13709.0,202.6965,202.896,202.1525,202.4063,13709.0
2021-04-12 10:10:00,223.15,223.31,222.87,223.07,5839.0,202.3247,202.4698,202.0709,202.2522,5839.0
2021-04-12 10:20:00,223.08,223.19,222.92,223.04,3562.0,202.2613,202.361,202.1162,202.225,3562.0
2021-04-12 10:30:00,222.92,223.15,222.78,223.12,5055.0,202.1162,202.3247,201.9893,202.2975,5055.0
2021-04-12 10:40:00,223.04,223.31,222.87,223.01,6942.0,202.225,202.4698,202.0709,202.1978,6942.0
2021-04-12 10:50:00,223.01,223.01,222.69,222.91,5923.0,202.1978,202.1978,201.9077,202.1071,5923.0
2021-04-12 11:00:00,222.83,222.94,222.52,222.59,3159.0,202.0346,202.1343,201.7535,201.817,3159.0
2021-04-12 11:10:00,222.54,222.74,222.28,222.49,9059.0,201.7717,201.953,201.5359,201.7263,9059.0
2021-04-12 11:20:00,222.54,222.99,222.54,222.78,4156.0,201.7717,202.1797,201.7717,201.9893,4156.0
2021-04-12 11:30:00,222.76,223.16,222.67,223.16,3012.0,201.9711,202.3338,201.8895,202.3338,3012.0
2021-04-12 11:40:00,223.12,223.36,223.05,223.32,3641.0,202.2975,202.5151,202.2341,202.4789,3641.0
2021-04-12 11:50:00,223.29,223.33,222.93,222.95,5274.0,202.4517,202.4879,202.1253,202.1434,5274.0
2021-04-12 12:00:00,222.98,222.98,222.63,222.7,4777.0,202.1706,202.1706,201.8533,201.9167,4777.0
2021-04-12 12:10:00,222.8,223.0,222.76,223.0,4867.0,202.0074,202.1887,201.9711,202.1887,4867.0
2021-04-12 12:20:00,222.95,223.2,222.89,223.01,3671.0,202.1434,202.3701,202.089,202.1978,3671.0
2021-04-12 12:30:00,223.07,223.35,223.06,223.17,8210.0,202.2522,202.5061,202.2431,202.3429,8210.0
2021-04-12 12:40:00,223.14,223.46,223.13,223.31,4357.0,202.3157,202.6058,202.3066,202.4698,4357.0
2021-04-12 12:50:00,223.34,223.34,222.82,222.84,6335.0,202.497,202.497,202.0255,202.0437,6335.0
2021-04-12 13:00:00,222.81,222.92,222.64,222.64,3242.0,202.0165,202.1162,201.8623,201.8623,3242.0
2021-04-12 13:10:00,222.61,222.68,222.51,222.63,5156.0,201.8351,201.8986,201.7445,201.8533,5156.0
2021-04-12 13:20:00,222.64,222.72,222.54,222.58,4304.0,201.8623,201.9349,201.7717,201.8079,4304.0
2021-04-12 13:30:00,222.65,222.82,222.58,222.7,3980.0,201.8714,202.0255,201.8079,201.9167,3980.0
2021-04-12 13:40:00,222.71,222.72,222.38,222.38,3943.0,201.9258,201.9349,201.6266,201.6266,3943.0
2021-04-12 13:50:00,222.41,223.02,222.41,222.99,22361.0,201.6538,202.2069,201.6538,202.1797,22361.0
2021-04-12 14:00:00,223.02,223.2,222.83,223.07,7503.0,202.2069,202.3701,202.0346,202.2522,7503.0
2021-04-12 14:10:00,223.03,223.08,222.9,223.01,6770.0,202.2159,202.2613,202.0981,202.1978,6770.0
2021-04-12 14:20:00,223.02,223.15,222.9,223.13,5517.0,202.2069,202.3247,202.0981,202.3066,5517.0
2021-04-12 14:30:00,223.23,223.23,223.0,223.13,6137.0,202.3973,202.3973,202.1887,202.3066,6137.0
2021-04-12 14:40:00,223.13,223.22,223.03,223.16,7256.0,202.3066,202.3882,202.2159,202.3338,7256.0
2021-04-12 14:50:00,223.15,223.24,223.08,223.12,7156.0,202.3247,202.4063,202.2613,202.2975,7156.0
2021-04-12 15:00:00,223.09,223.24,223.02,223.02,5872.0,202.2703,202.4063,202.2069,202.2069,5872.0
2021-04-12 15:10:00,223.03,223.06,222.85,222.89,7560.0,202.2159,202.2431,202.0527,202.089,7560.0
2021-04-12 15:20:00,222.89,223.09,222.85,223.02,10254.0,202.089,202.2703,202.0527,202.2069,10254.0
2021-04-12 15:30:00,223.02,223.24,222.85,223.22,17226.0,202.2069,202.4063,202.0527,202.3882,17226.0
2021-04-12 15:40:00,223.22,223.76,223.22,223.7,18188.0,202.3882,202.8778,202.3882,202.8234,18188.0
2021-04-12 15:50:00,223.7,223.7,223.35,223.63,56134.0,202.8234,202.8234,202.5061,202.7599,56134.0
2021-04-13 09:30:00,223.12,223.36,220.72,220.72,32007.0,202.2975,202.5151,200.1215,200.1215,32007.0
2021-04-13 09:40:00,220.57,221.14,220.22,220.37,11666.0,199.9855,200.5023,199.6682,199.8042,11666.0
2021-04-13 09:50:00,220.27,220.64,220.14,220.23,4410.0,199.7135,200.049,199.5957,199.6773,4410.0
2021-04-13 10:00:00,220.31,220.93,220.27,220.84,18182.0,199.7498,200.3119,199.7135,200.2303,18182.0
2021-04-13 10:10:00,220.92,221.02,220.33,220.72,10205.0,200.3029,200.3935,199.7679,200.1215,10205.0
2021-04-13 10:20:00,220.64,220.78,220.3,220.4,6539.0,200.049,200.1759,199.7407,199.8314,6539.0
2021-04-13 10:30:00,220.42,220.51,220.1,220.18,9867.0,199.8495,199.9311,199.5594,199.6319,9867.0
2021-04-13 10:40:00,220.13,220.29,219.92,220.07,9695.0,199.5866,199.7317,199.3962,199.5322,9695.0
2021-04-13 10:50:00,220.07,220.24,219.86,220.13,10288.0,199.5322,199.6863,199.3418,199.5866,10288.0
2021-04-13 11:00:00,220.14,220.44,220.08,220.21,9527.0,199.5957,199.8677,199.5412,199.6591,9527.0
2021-04-13 11:10:00,220.24,220.34,220.02,220.24,9707.0,199.6863,199.777,199.4868,199.6863,9707.0
2021-04-13 11:20:00,220.25,220.66,220.25,220.42,9635.0,199.6954,200.0671,199.6954,199.8495,9635.0
2021-04-13 11:30:00,220.45,220.51,220.3,220.35,9977.0,199.8767,199.9311,199.7407,199.7861,9977.0
2021-04-13 11:40:00,220.39,220.4,220.17,220.34,10313.0,199.8223,199.8314,199.6229,199.777,10313.0
2021-04-13 11:50:00,220.36,220.4,220.18,220.18,9029.0,199.7951,199.8314,199.6319,199.6319,9029.0
2021-04-13 12:00:00,220.18,220.2,219.53,219.62,13549.0,199.6319,199.6501,199.0426,199.1242,13549.0
2021-04-13 12:10:00,219.62,220.2,219.61,220.2,8186.0,199.1242,199.6501,199.1151,199.6501,8186.0
2021-04-13 12:20:00,220.18,220.36,220.13,220.17,3834.0,199.6319,199.7951,199.5866,199.6229,3834.0
2021-04-13 12:30:00,220.22,220.41,220.15,220.41,4725.0,199.6682,199.8405,199.6047,199.8405,4725.0
2021-04-13 12:40:00,220.39,220.69,220.23,220.68,4700.0,199.8223,200.0943,199.6773,200.0853,4700.0
2021-04-13 12:50:00,220.66,220.83,220.58,220.81,4765.0,200.0671,200.2213,199.9946,200.2031,4765.0
2021-04-13 13:00:00,220.78,220.78,220.41,220.48,5160.0,200.1759,200.1759,199.8405,199.9039,5160.0
2021-04-13 13:10:00,220.48,220.69,220.48,220.65,3096.0,199.9039,200.0943,199.9039,200.0581,3096.0
2021-04-13 13:20:00,220.65,220.79,220.56,220.61,4991.0,200.0581,200.185,199.9765,200.0218,4991.0
2021-04-13 13:30:00,220.62,220.64,220.37,220.45,9601.0,200.0309,200.049,199.8042,199.8767,9601.0
2021-04-13 13:40:00,220.44,220.51,220.34,220.41,7091.0,199.8677,199.9311,199.777,199.8405,7091.0
2021-04-13 13:50:00,220.51,220.95,220.46,220.91,5176.0,199.9311,200.3301,199.8858,200.2938,5176.0
2021-04-13 14:00:00,220.91,221.0,220.78,220.78,6384.0,200.2938,200.3754,200.1759,200.1759,6384.0
2021-04-13 14:10:00,220.83,221.26,220.8,221.18,6551.0,200.2213,200.6111,200.1941,200.5386,6551.0
2021-04-13 14:20:00,221.35,221.54,221.18,221.5,4992.0,200.6927,200.865,200.5386,200.8287,4992.0
2021-04-13 14:30:00,221.5,221.63,221.49,221.5,6514.0,200.8287,200.9466,200.8197,200.8287,6514.0
2021-04-13 14:40:00,221.55,221.69,221.51,221.67,6765.0,200.8741,201.001,200.8378,200.9829,6765.0
2021-04-13 14:50:00,221.6,221.85,221.53,221.84,5707.0,200.9194,201.1461,200.8559,201.137,5707.0
2021-04-13 15:00:00,221.85,222.07,221.83,222.03,6394.0,201.1461,201.3455,201.1279,201.3093,6394.0
2021-04-13 15:10:00,222.02,222.03,221.62,221.74,7515.0,201.3002,201.3093,200.9375,201.0463,7515.0
2021-04-13 15:20:00,221.71,221.82,221.38,221.45,9538.0,201.0191,201.1189,200.7199,200.7834,9538.0
2021-04-13 15:30:00,221.49,221.77,221.49,221.5,10631.0,200.8197,201.0735,200.8197,200.8287,10631.0
2021-04-13 15:40:00,221.48,221.55,221.23,221.37,17710.0,200.8106,200.8741,200.5839,200.7109,17710.0
2021-04-13 15:50:00,221.38,221.57,221.31,221.5,49115.0,200.7199,200.8922,200.6565,200.8287,49115.0
2021-04-14 09:30:00,221.36,222.4,221.28,221.85,22068.0,200.7018,201.6447,200.6293,201.1461,22068.0
2021-04-14 09:40:00,222.17,222.26,221.76,222.26,2160.0,201.4362,201.5178,201.0645,201.5178,2160.0
2021-04-14 09:50:00,222.29,222.83,222.16,222.32,5517.0,201.545,202.0346,201.4271,201.5722,5517.0
2021-04-14 10:00:00,222.37,222.37,221.9,221.9,9461.0,201.6175,201.6175,201.1914,201.1914,9461.0
2021-04-14 10:10:00,221.97,222.1,221.64,222.09,5939.0,201.2549,201.3727,200.9557,201.3637,5939.0
2021-04-14 10:20:00,221.98,222.29,221.73,222.14,9531.0,201.2639,201.545,201.0373,201.409,9531.0
2021-04-14 10:30:00,222.04,222.14,221.46,222.06,10794.0,201.3183,201.409,200.7925,201.3365,10794.0
2021-04-14 10:40:00,222.15,222.54,221.97,222.26,13695.0,201.4181,201.7717,201.2549,201.5178,13695.0
2021-04-14 10:50:00,222.27,222.4,222.16,222.36,7722.0,201.5269,201.6447,201.4271,201.6085,7722.0
2021-04-14 11:00:00,222.36,222.52,222.13,222.29,11058.0,201.6085,201.7535,201.3999,201.545,11058.0
2021-04-14 11:10:00,222.28,222.7,222.19,222.58,4274.0,201.5359,201.9167,201.4543,201.8079,4274.0
2021-04-14 11:20:00,222.57,222.82,222.56,222.67,4557.0,201.7989,202.0255,201.7898,201.8895,4557.0
2021-04-14 11:30:00,222.53,222.71,222.33,222.55,4105.0,201.7626,201.9258,201.5813,201.7807,4105.0
2021-04-14 11:40:00,222.52,222.52,222.08,222.08,2084.0,201.7535,201.7535,201.3546,201.3546,2084.0
2021-04-14 11:50:00,222.09,222.09,221.66,221.67,4291.0,201.3637,201.3637,200.9738,200.9829,4291.0
2021-04-14 12:00:00,221.59,221.85,221.58,221.85,2438.0,200.9103,201.1461,200.9013,201.1461,2438.0
2021-04-14 12:10:00,221.9,221.91,221.53,221.63,4082.0,201.1914,201.2005,200.8559,200.9466,4082.0
2021-04-14 12:20:00,221.69,222.02,221.69,221.83,2232.0,201.001,201.3002,201.001,201.1279,2232.0
2021-04-14 12:30:00,221.78,221.8,221.63,221.72,2757.0,201.0826,201.1007,200.9466,201.0282,2757.0
2021-04-14 12:40:00,221.85,222.03,221.77,221.9,5006.0,201.1461,201.3093,201.0735,201.1914,5006.0
2021-04-14 12:50:00,221.83,222.13,221.8,221.98,8344.0,201.1279,201.3999,201.1007,201.2639,8344.0
2021-04-14 13:00:00,221.87,221.87,221.67,221.75,3401.0,201.1642,201.1642,200.9829,201.0554,3401.0
2021-04-14 13:10:00,221.83,221.86,221.66,221.8,3602.0,201.1279,201.1551,200.9738,201.1007,3602.0
2021-04-14 13:20:00,221.84,222.21,221.84,222.18,4727.0,201.137,201.4725,201.137,201.4453,4727.0
2021-04-14 13:30:00,222.18,222.2,222.03,222.09,3315.0,201.4453,201.4634,201.3093,201.3637,3315.0
2021-04-14 13:40:00,222.11,222.2,222.04,222.13,3280.0,201.3818,201.4634,201.3183,201.3999,3280.0
2021-04-14 13:50:00,222.21,222.6,222.21,222.32,13143.0,201.4725,201.8261,201.4725,201.5722,13143.0
2021-04-14 14:00:00,222.45,222.48,222.03,222.03,5253.0,201.6901,201.7173,201.3093,201.3093,5253.0
2021-04-14 14:10:00,222.06,222.34,222.04,222.16,7985.0,201.3365,201.5903,201.3183,201.4271,7985.0
2021-04-14 14:20:00,222.04,222.37,222.03,222.13,8993.0,201.3183,201.6175,201.3093,201.3999,8993.0
2021-04-14 14:30:00,222.14,222.26,221.94,222.08,4473.0,201.409,201.5178,201.2277,201.3546,4473.0
2021-04-14 14:40:00,222.08,222.21,222.01,222.08,4978.0,201.3546,201.4725,201.2911,201.3546,4978.0
2021-04-14 14:50:00,222.02,222.17,221.95,222.06,6292.0,201.3002,201.4362,201.2367,201.3365,6292.0
2021-04-14 15:00:00,221.95,222.11,221.88,222.04,5635.0,201.2367,201.3818,201.1733,201.3183,5635.0
2021-04-14 15:10:00,222.1,222.17,222.0,222.02,6128.0,201.3727,201.4362,201.2821,201.3002,6128.0
2021-04-14 15:20:00,222.0,222.16,221.83,222.11,8577.0,201.2821,201.4271,201.1279,201.3818,8577.0
2021-04-14 15:30:00,222.16,222.22,221.67,221.69,14897.0,201.4271,201.4815,200.9829,201.001,14897.0
2021-04-14 15:40:00,221.69,221.83,221.55,221.67,20539.0,201.001,201.1279,200.8741,200.9829,20539.0
2021-04-14 15:50:00,221.59,221.9,221.41,221.61,73194.0,200.9103,201.1914,200.7471,200.9285,73194.0
2021-04-15 09:30:00,221.94,222.21,221.6,221.66,14886.0,201.2277,201.4725,200.9194,200.9738,14886.0
2021-04-15 09:40:00,221.77,221.89,221.05,221.05,3963.0,201.0735,201.1823,200.4207,200.4207,3963.0
2021-04-15 09:50:00,220.94,221.52,220.84,221.52,7494.0,200.321,200.8469,200.2303,200.8469,7494.0
2021-04-15 10:00:00,221.38,221.59,220.96,221.17,14550.0,200.7199,200.9103,200.3391,200.5295,14550.0
2021-04-15 10:10:00,220.93,221.22,220.71,220.71,6070.0,200.3119,200.5749,200.1125,200.1125,6070.0
2021-04-15 10:20:00,220.81,221.17,220.5,220.53,5677.0,200.2031,200.5295,199.9221,199.9493,5677.0
2021-04-15 10:30:00,220.7,221.61,220.7,221.55,8933.0,200.1034,200.9285,200.1034,200.8741,8933.0
2021-04-15 10:40:00,221.6,221.9,221.52,221.56,4381.0,200.9194,201.1914,200.8469,200.8831,4381.0
2021-04-15 10:50:00,221.43,221.64,221.05,221.64,21831.0,200.7653,200.9557,200.4207,200.9557,21831.0
2021-04-15 11:00:00,221.69,221.87,221.62,221.68,5118.0,201.001,201.1642,200.9375,200.9919,5118.0
2021-04-15 11:10:00,221.64,221.74,221.49,221.56,5963.0,200.9557,201.0463,200.8197,200.8831,5963.0
2021-04-15 11:20:00,221.56,221.7,221.37,221.42,28484.0,200.8831,201.0101,200.7109,200.7562,28484.0
2021-04-15 11:30:00,221.45,221.69,221.3,221.52,50091.0,200.7834,201.001,200.6474,200.8469,50091.0
2021-04-15 11:40:00,221.61,221.92,221.51,221.7,24584.0,200.9285,201.2095,200.8378,201.0101,24584.0
2021-04-15 11:50:00,221.56,221.95,221.56,221.8,11766.0,200.8831,201.2367,200.8831,201.1007,11766.0
2021-04-15 12:00:00,221.75,221.92,221.68,221.92,16476.0,201.0554,201.2095,200.9919,201.2095,16476.0
2021-04-15 12:10:00,221.91,221.91,221.64,221.82,29513.0,201.2005,201.2005,200.9557,201.1189,29513.0
2021-04-15 12:20:00,221.8,221.8,221.64,221.67,8184.0,201.1007,201.1007,200.9557,200.9829,8184.0
2021-04-15 12:30:00,221.7,221.83,221.45,221.83,8584.0,201.0101,201.1279,200.7834,201.1279,8584.0
2021-04-15 12:40:00,221.79,221.87,221.75,221.76,9317.0,201.0917,201.1642,201.0554,201.0645,9317.0
2021-04-15 12:50:00,221.77,221.92,221.66,221.66,13246.0,201.0735,201.2095,200.9738,200.9738,13246.0
2021-04-15 13:00:00,221.65,221.77,221.48,221.53,9980.0,200.9647,201.0735,200.8106,200.8559,9980.0
2021-04-15 13:10:00,221.58,221.58,221.29,221.49,9216.0,200.9013,200.9013,200.6383,200.8197,9216.0
2021-04-15 13:20:00,221.62,221.67,221.31,221.42,13256.0,200.9375,200.9829,200.6565,200.7562,13256.0
2021-04-15 13:30:00,221.34,221.34,220.98,220.98,10328.0,200.6837,200.6837,200.3573,200.3573,10328.0
2021-04-15 13:40:00,220.98,221.26,220.91,221.06,25045.0,200.3573,200.6111,200.2938,200.4298,25045.0
2021-04-15 13:50:00,221.01,221.22,220.96,220.97,13739.0,200.3845,200.5749,200.3391,200.3482,13739.0
2021-04-15 14:00:00,221.03,221.09,220.79,220.83,9538.0,200.4026,200.457,200.185,200.2213,9538.0
2021-04-15 14:10:00,220.91,221.14,220.84,221.06,12708.0,200.2938,200.5023,200.2303,200.4298,12708.0
2021-04-15 14:20:00,221.02,221.36,221.01,221.17,15416.0,200.3935,200.7018,200.3845,200.5295,15416.0
2021-04-15 14:30:00,221.17,221.47,221.06,221.44,23374.0,200.5295,200.8015,200.4298,200.7743,23374.0
2021-04-15 14:40:00,221.47,221.49,221.03,221.38,18556.0,200.8015,200.8197,200.4026,200.7199,18556.0
2021-04-15 14:50:00,221.33,221.4,220.95,220.96,18113.0,200.6746,200.7381,200.3301,200.3391,18113.0
2021-04-15 15:00:00,220.99,221.08,220.83,220.91,12849.0,200.3663,200.4479,200.2213,200.2938,12849.0
2021-04-15 15:10:00,220.89,220.89,220.62,220.89,17239.0,200.2757,200.2757,200.0309,200.2757,17239.0
2021-04-15 15:20:00,220.85,221.21,220.85,221.16,24881.0,200.2394,200.5658,200.2394,200.5205,24881.0
2021-04-15 15:30:00,221.16,221.62,221.12,221.47,43648.0,200.5205,200.9375,200.4842,200.8015,43648.0
2021-04-15 15:40:00,221.5,221.85,221.35,221.35,50468.0,200.8287,201.1461,200.6927,200.6927,50468.0
2021-04-15 15:50:00,221.42,221.78,221.0,221.25,183420.0,200.7562,201.0826,200.3754,200.6021,183420.0
2021-04-16 09:30:00,223.0,224.67,222.61,223.9,109310.0,202.1887,203.7029,201.8351,203.0048,109310.0
2021-04-16 09:40:00,223.9,223.96,222.65,222.76,12253.0,203.0048,203.0592,201.8714,201.9711,12253.0
2021-04-16 09:50:00,222.74,223.04,222.31,222.72,9573.0,201.953,202.225,201.5631,201.9349,9573.0
2021-04-16 10:00:00,222.54,223.02,222.24,222.78,10738.0,201.7717,202.2069,201.4997,201.9893,10738.0
2021-04-16 10:10:00,222.76,223.25,222.61,222.98,10017.0,201.9711,202.4154,201.8351,202.1706,10017.0
2021-04-16 10:20:00,222.96,223.05,222.65,222.69,7853.0,202.1525,202.2341,201.8714,201.9077,7853.0
2021-04-16 10:30:00,222.53,223.16,222.46,223.16,6281.0,201.7626,202.3338,201.6991,202.3338,6281.0
2021-04-16 10:40:00,223.11,223.27,223.08,223.13,15513.0,202.2885,202.4335,202.2613,202.3066,15513.0
2021-04-16 10:50:00,223.11,223.11,222.71,223.02,15359.0,202.2885,202.2885,201.9258,202.2069,15359.0
2021-04-16 11:00:00,222.99,223.32,222.83,223.24,9463.0,202.1797,202.4789,202.0346,202.4063,9463.0
2021-04-16 11:10:00,223.18,223.22,222.56,222.99,9917.0,202.3519,202.3882,201.7898,202.1797,9917.0
2021-04-16 11:20:00,223.03,223.19,222.66,222.81,9036.0,202.2159,202.361,201.8805,202.0165,9036.0
2021-04-16 11:30:00,222.81,223.15,222.81,222.91,8537.0,202.0165,202.3247,202.0165,202.1071,8537.0
2021-04-16 11:40:00,222.86,223.07,222.69,222.99,11597.0,202.0618,202.2522,201.9077,202.1797,11597.0
2021-04-16 11:50:00,222.97,223.15,222.67,222.7,7290.0,202.1615,202.3247,201.8895,201.9167,7290.0
2021-04-16 12:00:00,222.7,222.9,222.53,222.61,12361.0,201.9167,202.0981,201.7626,201.8351,12361.0
2021-04-16 12:10:00,222.58,222.8,222.54,222.58,9065.0,201.8079,202.0074,201.7717,201.8079,9065.0
2021-04-16 12:20:00,222.52,222.57,222.34,222.41,8108.0,201.7535,201.7989,201.5903,201.6538,8108.0
2021-04-16 12:30:00,222.37,222.64,222.34,222.64,5779.0,201.6175,201.8623,201.5903,201.8623,5779.0
2021-04-16 12:40:00,222.64,222.64,222.37,222.38,4345.0,201.8623,201.8623,201.6175,201.6266,4345.0
2021-04-16 12:50:00,222.36,222.53,222.11,222.53,9617.0,201.6085,201.7626,201.3818,201.7626,9617.0
2021-04-16 13:00:00,222.52,222.52,222.19,222.21,4932.0,201.7535,201.7535,201.4543,201.4725,4932.0
2021-04-16 13:10:00,222.24,222.66,222.24,222.47,5383.0,201.4997,201.8805,201.4997,201.7082,5383.0
2021-04-16 13:20:00,222.49,222.75,222.49,222.58,8333.0,201.7263,201.9621,201.7263,201.8079,8333.0
2021-04-16 13:30:00,222.59,222.59,222.39,222.43,5247.0,201.817,201.817,201.6357,201.6719,5247.0
2021-04-16 13:40:00,222.44,222.78,222.44,222.78,4319.0,201.681,201.9893,201.681,201.9893,4319.0
2021-04-16 13:50:00,222.72,222.91,222.69,222.91,5210.0,201.9349,202.1071,201.9077,202.1071,5210.0
2021-04-16 14:00:00,222.82,223.06,222.76,223.0,8547.0,202.0255,202.2431,201.9711,202.1887,8547.0
2021-04-16 14:10:00,223.02,223.52,223.02,223.47,8038.0,202.2069,202.6602,202.2069,202.6149,8038.0
2021-04-16 14:20:00,223.43,223.64,223.39,223.59,7745.0,202.5786,202.769,202.5423,202.7237,7745.0
2021-04-16 14:30:00,223.54,223.7,223.53,223.65,4599.0,202.6783,202.8234,202.6693,202.7781,4599.0
2021-04-16 14:40:00,223.62,223.82,223.62,223.8,5974.0,202.7509,202.9322,202.7509,202.9141,5974.0
2021-04-16 14:50:00,223.8,224.04,223.8,223.87,6586.0,202.9141,203.1317,202.9141,202.9776,6586.0
2021-04-16 15:00:00,223.87,223.95,223.74,223.75,8537.0,202.9776,203.0501,202.8597,202.8688,8537.0
2021-04-16 15:10:00,223.71,223.88,223.62,223.77,7452.0,202.8325,202.9866,202.7509,202.8869,7452.0
2021-04-16 15:20:00,223.79,224.04,223.71,224.03,6669.0,202.905,203.1317,202.8325,203.1226,6669.0
2021-04-16 15:30:00,224.05,224.12,223.8,224.08,13261.0,203.1408,203.2042,202.9141,203.168,13261.0
2021-04-16 15:40:00,224.12,224.39,224.04,224.24,26327.0,203.2042,203.449,203.1317,203.313,26327.0
2021-04-16 15:50:00,224.23,224.33,223.86,224.04,90361.0,203.304,203.3946,202.9685,203.1317,90361.0
2021-04-19 09:30:00,223.77,223.91,222.11,222.54,16570.0,202.8869,203.0138,201.3818,201.7717,16570.0
2021-04-19 09:40:00,222.51,223.34,222.51,223.07,8999.0,201.7445,202.497,201.7445,202.2522,8999.0
2021-04-19 09:50:00,223.14,223.15,222.68,222.87,10719.0,202.3157,202.3247,201.8986,202.0709,10719.0
2021-04-19 10:00:00,222.78,223.18,222.46,223.13,15543.0,201.9893,202.3519,201.6991,202.3066,15543.0
2021-04-19 10:10:00,223.03,223.29,222.96,223.19,3686.0,202.2159,202.4517,202.1525,202.361,3686.0
2021-04-19 10:20:00,222.93,223.52,222.91,223.52,6816.0,202.1253,202.6602,202.1071,202.6602,6816.0
2021-04-19 10:30:00,223.33,223.57,222.97,223.43,5824.0,202.4879,202.7055,202.1615,202.5786,5824.0
2021-04-19 10:40:00,223.28,223.41,222.95,222.96,3994.0,202.4426,202.5605,202.1434,202.1525,3994.0
2021-04-19 10:50:00,222.94,223.06,222.5,222.65,5691.0,202.1343,202.2431,201.7354,201.8714,5691.0
2021-04-19 11:00:00,222.66,222.76,222.36,222.46,8160.0,201.8805,201.9711,201.6085,201.6991,8160.0
2021-04-19 11:10:00,222.45,222.87,222.41,222.87,6214.0,201.6901,202.0709,201.6538,202.0709,6214.0
2021-04-19 11:20:00,222.79,222.8,222.35,222.74,4224.0,201.9983,202.0074,201.5994,201.953,4224.0
2021-04-19 11:30:00,222.79,223.2,222.74,222.92,5451.0,201.9983,202.3701,201.953,202.1162,5451.0
2021-04-19 11:40:00,222.93,223.01,222.61,222.87,5262.0,202.1253,202.1978,201.8351,202.0709,5262.0
2021-04-19 11:50:00,222.83,223.13,222.79,222.97,5175.0,202.0346,202.3066,201.9983,202.1615,5175.0
2021-04-19 12:00:00,222.94,223.24,222.93,223.23,3702.0,202.1343,202.4063,202.1253,202.3973,3702.0
2021-04-19 12:10:00,223.25,223.32,223.17,223.22,1877.0,202.4154,202.4789,202.3429,202.3882,1877.0
2021-04-19 12:20:00,223.25,223.26,223.03,223.12,4796.0,202.4154,202.4245,202.2159,202.2975,4796.0
2021-04-19 12:30:00,223.15,223.42,223.05,223.05,5810.0,202.3247,202.5695,202.2341,202.2341,5810.0
2021-04-19 12:40:00,223.02,223.22,222.94,223.22,5978.0,202.2069,202.3882,202.1343,202.3882,5978.0
2021-04-19 12:50:00,223.18,223.31,222.84,222.87,11155.0,202.3519,202.4698,202.0437,202.0709,11155.0
2021-04-19 13:00:00,222.86,223.13,222.86,223.01,2101.0,202.0618,202.3066,202.0618,202.1978,2101.0
2021-04-19 13:10:00,222.96,223.16,222.94,223.09,6309.0,202.1525,202.3338,202.1343,202.2703,6309.0
2021-04-19 13:20:00,223.11,223.16,223.02,223.02,2018.0,202.2885,202.3338,202.2069,202.2069,2018.0
2021-04-19 13:30:00,223.06,223.12,222.84,222.85,18244.0,202.2431,202.2975,202.0437,202.0527,18244.0
2021-04-19 13:40:00,222.86,223.33,222.86,223.08,17532.0,202.0618,202.4879,202.0618,202.2613,17532.0
2021-04-19 13:50:00,223.08,223.08,222.93,222.94,4767.0,202.2613,202.2613,202.1253,202.1343,4767.0
2021-04-19 14:00:00,222.91,222.96,222.71,222.88,7992.0,202.1071,202.1525,201.9258,202.0799,7992.0
2021-04-19 14:10:00,222.89,223.1,222.87,223.03,4342.0,202.089,202.2794,202.0709,202.2159,4342.0
2021-04-19 14:20:00,223.06,223.29,222.97,223.23,2717.0,202.2431,202.4517,202.1615,202.3973,2717.0
2021-04-19 14:30:00,223.27,223.27,223.1,223.22,3237.0,202.4335,202.4335,202.2794,202.3882,3237.0
2021-04-19 14:40:00,223.22,223.51,223.18,223.38,10224.0,202.3882,202.6511,202.3519,202.5333,10224.0
2021-04-19 14:50:00,223.35,223.48,223.33,223.48,2862.0,202.5061,202.6239,202.4879,202.6239,2862.0
2021-04-19 15:00:00,223.43,223.68,223.38,223.61,8257.0,202.5786,202.8053,202.5333,202.7418,8257.0
2021-04-19 15:10:00,223.65,223.65,223.27,223.34,19023.0,202.7781,202.7781,202.4335,202.497,19023.0
2021-04-19 15:20:00,223.3,223.33,223.15,223.2,4824.0,202.4607,202.4879,202.3247,202.3701,4824.0
2021-04-19 15:30:00,223.17,223.46,223.12,223.42,9991.0,202.3429,202.6058,202.2975,202.5695,9991.0
2021-04-19 15:40:00,223.38,223.49,223.22,223.48,15706.0,202.5333,202.633,202.3882,202.6239,15706.0
2021-04-19 15:50:00,223.44,223.88,223.38,223.77,55423.0,202.5877,202.9866,202.5333,202.8869,55423.0
2021-04-20 09:30:00,224.03,224.49,223.04,223.66,38649.0,203.1226,203.5397,202.225,202.7871,38649.0
2021-04-20 09:40:00,223.53,224.66,223.53,223.8,7479.0,202.6693,203.6938,202.6693,202.9141,7479.0
2021-04-20 09:50:00,223.83,224.08,223.54,223.77,4431.0,202.9413,203.168,202.6783,202.8869,4431.0
2021-04-20 10:00:00,223.6,223.72,223.33,223.7,7614.0,202.7327,202.8416,202.4879,202.8234,7614.0
2021-04-20 10:10:00,223.58,223.82,223.4,223.41,13433.0,202.7146,202.9322,202.5514,202.5605,13433.0
2021-04-20 10:20:00,223.36,223.49,222.97,222.97,6535.0,202.5151,202.633,202.1615,202.1615,6535.0
2021-04-20 10:30:00,222.89,222.96,222.5,222.57,6992.0,202.089,202.1525,201.7354,201.7989,6992.0
2021-04-20 10:40:00,222.56,222.61,222.14,222.27,21275.0,201.7898,201.8351,201.409,201.5269,21275.0
2021-04-20 10:50:00,222.1,222.59,221.96,222.59,7847.0,201.3727,201.817,201.2458,201.817,7847.0
2021-04-20 11:00:00,222.7,222.7,221.87,222.11,9156.0,201.9167,201.9167,201.1642,201.3818,9156.0
2021-04-20 11:10:00,222.19,222.42,222.06,222.42,5533.0,201.4543,201.6629,201.3365,201.6629,5533.0
2021-04-20 11:20:00,222.39,222.55,221.94,222.36,14016.0,201.6357,201.7807,201.2277,201.6085,14016.0
2021-04-20 11:30:00,222.37,222.59,222.01,222.15,5356.0,201.6175,201.817,201.2911,201.4181,5356.0
2021-04-20 11:40:00,222.04,222.41,222.02,222.05,4047.0,201.3183,201.6538,201.3002,201.3274,4047.0
2021-04-20 11:50:00,221.91,222.18,221.77,222.16,5093.0,201.2005,201.4453,201.0735,201.4271,5093.0
2021-04-20 12:00:00,222.19,222.24,221.97,222.02,11641.0,201.4543,201.4997,201.2549,201.3002,11641.0
2021-04-20 12:10:00,222.06,222.07,221.94,221.99,6307.0,201.3365,201.3455,201.2277,201.273,6307.0
2021-04-20 12:20:00,222.04,222.28,222.0,222.14,4649.0,201.3183,201.5359,201.2821,201.409,4649.0
2021-04-20 12:30:00,222.13,222.2,221.67,221.74,7518.0,201.3999,201.4634,200.9829,201.0463,7518.0
2021-04-20 12:40:00,221.76,221.85,221.67,221.8,4307.0,201.0645,201.1461,200.9829,201.1007,4307.0
2021-04-20 12:50:00,221.8,222.0,221.73,222.0,6019.0,201.1007,201.2821,201.0373,201.2821,6019.0
2021-04-20 13:00:00,222.0,222.08,221.73,221.73,3971.0,201.2821,201.3546,201.0373,201.0373,3971.0
2021-04-20 13:10:00,221.82,222.16,221.68,222.1,5081.0,201.1189,201.4271,200.9919,201.3727,5081.0
2021-04-20 13:20:00,222.08,222.18,221.84,221.91,6764.0,201.3546,201.4453,201.137,201.2005,6764.0
2021-04-20 13:30:00,221.86,221.86,221.35,221.51,7847.0,201.1551,201.1551,200.6927,200.8378,7847.0
2021-04-20 13:40:00,221.45,221.53,221.29,221.29,3291.0,200.7834,200.8559,200.6383,200.6383,3291.0
2021-04-20 13:50:00,221.28,221.63,221.28,221.45,7967.0,200.6293,200.9466,200.6293,200.7834,7967.0
2021-04-20 14:00:00,221.5,221.98,221.35,221.93,9659.0,200.8287,201.2639,200.6927,201.2186,9659.0
2021-04-20 14:10:00,221.93,222.1,221.86,222.1,18113.0,201.2186,201.3727,201.1551,201.3727,18113.0
2021-04-20 14:20:00,222.08,222.08,221.75,221.85,11426.0,201.3546,201.3546,201.0554,201.1461,11426.0
2021-04-20 14:30:00,221.83,221.92,221.67,221.9,6381.0,201.1279,201.2095,200.9829,201.1914,6381.0
2021-04-20 14:40:00,221.93,222.16,221.82,222.02,10362.0,201.2186,201.4271,201.1189,201.3002,10362.0
2021-04-20 14:50:00,222.0,222.16,221.92,222.06,6536.0,201.2821,201.4271,201.2095,201.3365,6536.0
2021-04-20 15:00:00,222.16,222.16,221.81,221.91,10535.0,201.4271,201.4271,201.1098,201.2005,10535.0
2021-04-20 15:10:00,221.95,222.46,221.92,222.42,7301.0,201.2367,201.6991,201.2095,201.6629,7301.0
2021-04-20 15:20:00,222.41,222.61,222.41,222.56,12074.0,201.6538,201.8351,201.6538,201.7898,12074.0
2021-04-20 15:30:00,222.54,222.63,222.43,222.59,12323.0,201.7717,201.8533,201.6719,201.817,12323.0
2021-04-20 15:40:00,222.69,223.07,222.67,222.88,21901.0,201.9077,202.2522,201.8895,202.0799,21901.0
2021-04-20 15:50:00,222.88,222.99,222.61,222.9,77079.0,202.0799,202.1797,201.8351,202.0981,77079.0
2021-04-21 09:30:00,223.43,224.17,222.41,223.18,17931.0,202.5786,203.2496,201.6538,202.3519,17931.0
2021-04-21 09:40:00,223.4,225.14,223.38,225.01,15310.0,202.5514,204.129,202.5333,204.0112,15310.0
2021-04-21 09:50:00,225.11,225.53,224.89,225.07,19794.0,204.1018,204.4826,203.9024,204.0656,19794.0
2021-04-21 10:00:00,225.02,225.53,225.02,225.22,11786.0,204.0202,204.4826,204.0202,204.2016,11786.0
2021-04-21 10:10:00,225.22,225.51,225.09,225.43,9661.0,204.2016,204.4645,204.0837,204.392,9661.0
2021-04-21 10:20:00,225.5,225.98,225.5,225.98,15664.0,204.4554,204.8906,204.4554,204.8906,15664.0
2021-04-21 10:30:00,225.97,226.29,225.87,226.06,23978.0,204.8816,205.1717,204.7909,204.9632,23978.0
2021-04-21 10:40:00,226.08,226.34,226.07,226.34,11285.0,204.9813,205.217,204.9722,205.217,11285.0
2021-04-21 10:50:00,226.41,226.67,226.34,226.57,22420.0,205.2805,205.5162,205.217,205.4256,22420.0
2021-04-21 11:00:00,226.55,226.93,226.31,226.36,19757.0,205.4074,205.752,205.1898,205.2352,19757.0
2021-04-21 11:10:00,226.35,226.39,225.96,226.08,15053.0,205.2261,205.2624,204.8725,204.9813,15053.0
2021-04-21 11:20:00,225.95,226.0,225.78,225.98,13940.0,204.8634,204.9088,204.7093,204.8906,13940.0
2021-04-21 11:30:00,225.95,226.08,225.78,225.99,15906.0,204.8634,204.9813,204.7093,204.8997,15906.0
2021-04-21 11:40:00,225.97,226.18,225.9,225.91,5891.0,204.8816,205.072,204.8181,204.8272,5891.0
2021-04-21 11:50:00,225.89,226.25,225.84,226.2,13852.0,204.809,205.1354,204.7637,205.0901,13852.0
2021-04-21 12:00:00,226.23,226.5,226.18,226.32,16952.0,205.1173,205.3621,205.072,205.1989,16952.0
2021-04-21 12:10:00,226.33,226.78,226.33,226.74,16036.0,205.208,205.616,205.208,205.5797,16036.0
2021-04-21 12:20:00,226.77,226.85,226.65,226.77,9512.0,205.6069,205.6794,205.4981,205.6069,9512.0
2021-04-21 12:30:00,226.62,226.71,226.55,226.55,7715.0,205.4709,205.5525,205.4074,205.4074,7715.0
2021-04-21 12:40:00,226.5,227.15,226.48,227.09,15205.0,205.3621,205.9514,205.344,205.897,15205.0
2021-04-21 12:50:00,227.09,227.15,226.4,226.4,42942.0,205.897,205.9514,205.2714,205.2714,42942.0
2021-04-21 13:00:00,226.48,226.87,226.45,226.76,7924.0,205.344,205.6976,205.3168,205.5978,7924.0
2021-04-21 13:10:00,226.79,227.01,226.75,226.85,7768.0,205.625,205.8245,205.5888,205.6794,7768.0
2021-04-21 13:20:00,226.88,227.08,226.88,227.08,7431.0,205.7066,205.888,205.7066,205.888,7431.0
2021-04-21 13:30:00,226.96,227.23,226.95,227.16,7153.0,205.7792,206.024,205.7701,205.9605,7153.0
2021-04-21 13:40:00,227.21,227.3,227.13,227.2,7133.0,206.0058,206.0875,205.9333,205.9968,7133.0
2021-04-21 13:50:00,227.25,227.5,227.2,227.29,6970.0,206.0421,206.2688,205.9968,206.0784,6970.0
2021-04-21 14:00:00,227.35,227.62,227.21,227.21,8310.0,206.1328,206.3776,206.0058,206.0058,8310.0
2021-04-21 14:10:00,227.2,227.69,227.2,227.43,10956.0,205.9968,206.4411,205.9968,206.2053,10956.0
2021-04-21 14:20:00,227.47,227.48,226.92,226.93,20028.0,206.2416,206.2507,205.7429,205.752,20028.0
2021-04-21 14:30:00,226.98,227.37,226.97,227.36,5915.0,205.7973,206.1509,205.7882,206.1419,5915.0
2021-04-21 14:40:00,227.38,227.54,227.12,227.19,9694.0,206.16,206.3051,205.9242,205.9877,9694.0
2021-04-21 14:50:00,227.21,227.31,227.02,227.09,7760.0,206.0058,206.0965,205.8336,205.897,7760.0
2021-04-21 15:00:00,227.01,227.18,226.95,227.16,6546.0,205.8245,205.9786,205.7701,205.9605,6546.0
2021-04-21 15:10:00,227.15,227.15,226.97,227.09,10888.0,205.9514,205.9514,205.7882,205.897,10888.0
2021-04-21 15:20:00,227.12,227.38,227.07,227.12,13063.0,205.9242,206.16,205.8789,205.9242,13063.0
2021-04-21 15:30:00,227.16,227.45,227.02,227.12,17429.0,205.9605,206.2235,205.8336,205.9242,17429.0
2021-04-21 15:40:00,227.15,227.18,226.84,227.09,26734.0,205.9514,205.9786,205.6704,205.897,26734.0
2021-04-21 15:50:00,227.09,227.09,226.69,226.82,84120.0,205.897,205.897,205.5344,205.6522,84120.0
2021-04-22 09:30:00,226.97,226.97,225.76,225.91,24845.0,205.7882,205.7882,204.6912,204.8272,24845.0
2021-04-22 09:40:00,226.0,227.13,225.97,227.13,18631.0,204.9088,205.9333,204.8816,205.9333,18631.0
2021-04-22 09:50:00,227.14,227.43,226.73,226.95,29930.0,205.9424,206.2053,205.5706,205.7701,29930.0
2021-04-22 10:00:00,226.94,227.04,226.32,227.03,11156.0,205.761,205.8517,205.1989,205.8426,11156.0
2021-04-22 10:10:00,227.01,227.15,226.54,226.72,14677.0,205.8245,205.9514,205.3984,205.5616,14677.0
2021-04-22 10:20:00,226.76,226.93,226.36,226.4,22760.0,205.5978,205.752,205.2352,205.2714,22760.0
2021-04-22 10:30:00,226.32,227.17,226.24,226.93,61075.0,205.1989,205.9696,205.1264,205.752,61075.0
2021-04-22 10:40:00,226.9,227.07,226.58,226.66,15360.0,205.7248,205.8789,205.4346,205.5072,15360.0
2021-04-22 10:50:00,226.66,227.26,226.58,227.18,6151.0,205.5072,206.0512,205.4346,205.9786,6151.0
2021-04-22 11:00:00,227.26,227.64,227.21,227.6,7385.0,206.0512,206.3957,206.0058,206.3595,7385.0
2021-04-22 11:10:00,227.6,227.81,227.28,227.32,13289.0,206.3595,206.5499,206.0693,206.1056,13289.0
2021-04-22 11:20:00,227.32,227.43,227.01,227.42,10052.0,206.1056,206.2053,205.8245,206.1963,10052.0
2021-04-22 11:30:00,227.51,227.59,227.31,227.34,14004.0,206.2779,206.3504,206.0965,206.1237,14004.0
2021-04-22 11:40:00,227.21,227.43,227.12,227.34,4500.0,206.0058,206.2053,205.9242,206.1237,4500.0
2021-04-22 11:50:00,227.41,227.66,227.34,227.36,9825.0,206.1872,206.4139,206.1237,206.1419,9825.0
2021-04-22 12:00:00,227.35,227.45,227.15,227.21,16910.0,206.1328,206.2235,205.9514,206.0058,16910.0
2021-04-22 12:10:00,227.21,227.51,227.16,227.39,5724.0,206.0058,206.2779,205.9605,206.1691,5724.0
2021-04-22 12:20:00,227.46,227.46,227.29,227.36,5481.0,206.2325,206.2325,206.0784,206.1419,5481.0
2021-04-22 12:30:00,227.41,227.62,227.31,227.42,8493.0,206.1872,206.3776,206.0965,206.1963,8493.0
2021-04-22 12:40:00,227.41,227.51,227.31,227.41,5120.0,206.1872,206.2779,206.0965,206.1872,5120.0
2021-04-22 12:50:00,227.43,227.57,227.39,227.43,7175.0,206.2053,206.3323,206.1691,206.2053,7175.0
2021-04-22 13:00:00,227.39,227.47,226.38,226.43,5291.0,206.1691,206.2416,205.2533,205.2986,5291.0
2021-04-22 13:10:00,226.34,226.79,226.0,226.29,10039.0,205.217,205.625,204.9088,205.1717,10039.0
2021-04-22 13:20:00,226.31,227.06,226.27,226.95,11236.0,205.1898,205.8698,205.1536,205.7701,11236.0
2021-04-22 13:30:00,227.02,227.18,226.81,227.0,10319.0,205.8336,205.9786,205.6432,205.8154,10319.0
2021-04-22 13:40:00,226.98,226.98,226.16,226.21,9787.0,205.7973,205.7973,205.0538,205.0992,9787.0
2021-04-22 13:50:00,226.3,226.4,225.96,226.36,13193.0,205.1808,205.2714,204.8725,205.2352,13193.0
2021-04-22 14:00:00,226.29,226.74,226.13,226.66,10793.0,205.1717,205.5797,205.0266,205.5072,10793.0
2021-04-22 14:10:00,226.61,227.04,226.51,227.04,9203.0,205.4618,205.8517,205.3712,205.8517,9203.0
2021-04-22 14:20:00,227.04,227.04,226.37,226.82,11915.0,205.8517,205.8517,205.2442,205.6522,11915.0
2021-04-22 14:30:00,226.82,227.11,226.74,227.0,13091.0,205.6522,205.9152,205.5797,205.8154,13091.0
2021-04-22 14:40:00,226.95,227.32,226.84,227.26,12079.0,205.7701,206.1056,205.6704,206.0512,12079.0
2021-04-22 14:50:00,227.15,227.37,227.04,227.04,5265.0,205.9514,206.1509,205.8517,205.8517,5265.0
2021-04-22 15:00:00,227.06,227.24,226.68,226.68,6872.0,205.8698,206.033,205.5253,205.5253,6872.0
2021-04-22 15:10:00,226.69,226.8,226.36,226.45,7847.0,205.5344,205.6341,205.2352,205.3168,7847.0
2021-04-22 15:20:00,226.38,226.5,226.23,226.48,16443.0,205.2533,205.3621,205.1173,205.344,16443.0
2021-04-22 15:30:00,226.44,226.65,226.36,226.42,13730.0,205.3077,205.4981,205.2352,205.2896,13730.0
2021-04-22 15:40:00,226.44,226.86,226.25,226.34,25231.0,205.3077,205.6885,205.1354,205.217,25231.0
2021-04-22 15:50:00,226.39,226.58,225.95,225.98,115047.0,205.2624,205.4346,204.8634,204.8906,115047.0
2021-04-23 09:30:00,227.08,228.16,225.84,227.89,20170.0,205.888,206.8672,204.7637,206.6224,20170.0
2021-04-23 09:40:00,227.8,228.2,227.61,228.14,10645.0,206.5408,206.9035,206.3685,206.8491,10645.0
2021-04-23 09:50:00,228.31,228.47,227.51,228.39,7147.0,207.0032,207.1483,206.2779,207.0757,7147.0
2021-04-23 10:00:00,228.46,228.69,228.19,228.19,10226.0,207.1392,207.3477,206.8944,206.8944,10226.0
2021-04-23 10:10:00,228.28,228.35,227.74,227.74,6929.0,206.976,207.0395,206.4864,206.4864,6929.0
2021-04-23 10:20:00,227.86,228.22,227.66,227.98,9122.0,206.5952,206.9216,206.4139,206.704,9122.0
2021-04-23 10:30:00,228.0,228.77,228.0,228.49,10137.0,206.7221,207.4203,206.7221,207.1664,10137.0
2021-04-23 10:40:00,228.35,228.74,228.08,228.62,10426.0,207.0395,207.3931,206.7947,207.2843,10426.0
2021-04-23 10:50:00,228.67,228.82,228.26,228.81,15811.0,207.3296,207.4656,206.9579,207.4565,15811.0
2021-04-23 11:00:00,228.77,228.88,228.51,228.77,15876.0,207.4203,207.52,207.1845,207.4203,15876.0
2021-04-23 11:10:00,228.79,229.2,228.79,229.05,6905.0,207.4384,207.8101,207.4384,207.6741,6905.0
2021-04-23 11:20:00,229.12,229.2,228.68,228.97,8484.0,207.7376,207.8101,207.3387,207.6016,8484.0
2021-04-23 11:30:00,228.99,229.25,228.71,228.71,6135.0,207.6197,207.8555,207.3659,207.3659,6135.0
2021-04-23 11:40:00,228.73,228.89,228.55,228.8,4510.0,207.384,207.5291,207.2208,207.4475,4510.0
2021-04-23 11:50:00,228.68,228.85,228.44,228.68,4602.0,207.3387,207.4928,207.1211,207.3387,4602.0
2021-04-23 12:00:00,228.7,228.84,228.51,228.63,4486.0,207.3568,207.4837,207.1845,207.2933,4486.0
2021-04-23 12:10:00,228.66,228.75,228.64,228.71,7082.0,207.3205,207.4021,207.3024,207.3659,7082.0
2021-04-23 12:20:00,228.71,228.79,228.53,228.56,6983.0,207.3659,207.4384,207.2027,207.2299,6983.0
2021-04-23 12:30:00,228.54,228.75,228.54,228.67,4575.0,207.2117,207.4021,207.2117,207.3296,4575.0
2021-04-23 12:40:00,228.68,228.9,228.65,228.9,6164.0,207.3387,207.5381,207.3115,207.5381,6164.0
2021-04-23 12:50:00,228.94,228.98,228.64,228.69,9262.0,207.5744,207.6107,207.3024,207.3477,9262.0
2021-04-23 13:00:00,228.75,228.75,228.36,228.51,5532.0,207.4021,207.4021,207.0485,207.1845,5532.0
2021-04-23 13:10:00,228.59,228.72,228.51,228.51,4277.0,207.2571,207.3749,207.1845,207.1845,4277.0
2021-04-23 13:20:00,228.45,228.61,228.4,228.59,6630.0,207.1301,207.2752,207.0848,207.2571,6630.0
2021-04-23 13:30:00,228.6,228.8,228.52,228.53,7757.0,207.2661,207.4475,207.1936,207.2027,7757.0
2021-04-23 13:40:00,228.51,228.75,228.51,228.59,7957.0,207.1845,207.4021,207.1845,207.2571,7957.0
2021-04-23 13:50:00,228.56,228.57,228.25,228.25,8210.0,207.2299,207.2389,206.9488,206.9488,8210.0
2021-04-23 14:00:00,228.33,228.82,228.33,228.81,4837.0,207.0213,207.4656,207.0213,207.4565,4837.0
2021-04-23 14:10:00,228.81,228.94,228.58,228.65,8558.0,207.4565,207.5744,207.248,207.3115,8558.0
2021-04-23 14:20:00,228.73,228.78,228.48,228.62,5135.0,207.384,207.4293,207.1573,207.2843,5135.0
2021-04-23 14:30:00,228.72,228.72,228.44,228.55,4919.0,207.3749,207.3749,207.1211,207.2208,4919.0
2021-04-23 14:40:00,228.58,228.83,228.58,228.73,5303.0,207.248,207.4747,207.248,207.384,5303.0
2021-04-23 14:50:00,228.84,228.86,228.71,228.8,5702.0,207.4837,207.5019,207.3659,207.4475,5702.0
2021-04-23 15:00:00,228.88,228.97,228.79,228.87,7034.0,207.52,207.6016,207.4384,207.5109,7034.0
2021-04-23 15:10:00,228.83,228.92,228.79,228.92,13168.0,207.4747,207.5563,207.4384,207.5563,13168.0
2021-04-23 15:20:00,228.99,229.19,228.89,229.0,13358.0,207.6197,207.8011,207.5291,207.6288,13358.0
2021-04-23 15:30:00,228.99,229.38,228.97,229.08,16588.0,207.6197,207.9733,207.6016,207.7013,16588.0
2021-04-23 15:40:00,229.11,229.12,228.71,228.8,15508.0,207.7285,207.7376,207.3659,207.4475,15508.0
2021-04-23 15:50:00,228.56,228.66,228.39,228.39,53581.0,207.2299,207.3205,207.0757,207.0757,53581.0
2021-04-26 09:30:00,229.72,230.69,228.93,230.51,20323.0,208.2816,209.1611,207.5653,208.9979,20323.0
2021-04-26 09:40:00,230.54,230.55,229.88,230.07,11951.0,209.0251,209.0341,208.4267,208.5989,11951.0
2021-04-26 09:50:00,230.08,230.11,229.42,229.67,9389.0,208.608,208.6352,208.0096,208.2363,9389.0
2021-04-26 10:00:00,229.62,230.12,229.28,230.1,10798.0,208.1909,208.6443,207.8827,208.6261,10798.0
2021-04-26 10:10:00,230.07,230.21,229.01,229.13,9010.0,208.5989,208.7259,207.6379,207.7467,9010.0
2021-04-26 10:20:00,229.06,229.34,228.66,228.84,8502.0,207.6832,207.9371,207.3205,207.4837,8502.0
2021-04-26 10:30:00,228.84,228.96,228.71,228.84,4334.0,207.4837,207.5925,207.3659,207.4837,4334.0
2021-04-26 10:40:00,228.83,228.83,228.39,228.45,4096.0,207.4747,207.4747,207.0757,207.1301,4096.0
2021-04-26 10:50:00,228.33,228.52,228.23,228.32,8615.0,207.0213,207.1936,206.9307,207.0123,8615.0
2021-04-26 11:00:00,228.36,228.48,228.22,228.48,6684.0,207.0485,207.1573,206.9216,207.1573,6684.0
2021-04-26 11:10:00,228.47,228.6,228.26,228.47,5390.0,207.1483,207.2661,206.9579,207.1483,5390.0
2021-04-26 11:20:00,228.41,228.67,228.41,228.59,5961.0,207.0939,207.3296,207.0939,207.2571,5961.0
2021-04-26 11:30:00,228.56,228.65,228.19,228.25,3360.0,207.2299,207.3115,206.8944,206.9488,3360.0
2021-04-26 11:40:00,228.13,228.15,227.76,227.96,7760.0,206.84,206.8581,206.5045,206.6859,7760.0
2021-04-26 11:50:00,227.97,228.26,227.93,228.25,6464.0,206.6949,206.9579,206.6587,206.9488,6464.0
2021-04-26 12:00:00,228.27,228.35,227.84,227.88,5439.0,206.9669,207.0395,206.5771,206.6133,5439.0
2021-04-26 12:10:00,227.88,228.11,227.88,227.99,2494.0,206.6133,206.8219,206.6133,206.7131,2494.0
2021-04-26 12:20:00,227.95,228.04,227.77,227.77,5232.0,206.6768,206.7584,206.5136,206.5136,5232.0
2021-04-26 12:30:00,227.83,227.85,227.67,227.76,4344.0,206.568,206.5861,206.4229,206.5045,4344.0
2021-04-26 12:40:00,227.77,228.16,227.77,227.84,6090.0,206.5136,206.8672,206.5136,206.5771,6090.0
2021-04-26 12:50:00,227.9,228.08,227.73,227.8,3814.0,206.6315,206.7947,206.4773,206.5408,3814.0
2021-04-26 13:00:00,227.79,227.84,227.7,227.76,2465.0,206.5317,206.5771,206.4501,206.5045,2465.0
2021-04-26 13:10:00,227.73,227.81,227.68,227.81,3613.0,206.4773,206.5499,206.432,206.5499,3613.0
2021-04-26 13:20:00,227.85,227.85,227.68,227.77,2474.0,206.5861,206.5861,206.432,206.5136,2474.0
2021-04-26 13:30:00,227.78,227.78,227.61,227.72,3028.0,206.5227,206.5227,206.3685,206.4683,3028.0
2021-04-26 13:40:00,227.7,227.82,227.7,227.79,2503.0,206.4501,206.5589,206.4501,206.5317,2503.0
2021-04-26 13:50:00,227.72,227.99,227.71,227.99,2052.0,206.4683,206.7131,206.4592,206.7131,2052.0
2021-04-26 14:00:00,227.98,228.11,227.85,227.85,2823.0,206.704,206.8219,206.5861,206.5861,2823.0
2021-04-26 14:10:00,227.85,227.96,227.75,227.96,3497.0,206.5861,206.6859,206.4955,206.6859,3497.0
2021-04-26 14:20:00,227.92,228.05,227.88,227.99,3026.0,206.6496,206.7675,206.6133,206.7131,3026.0
2021-04-26 14:30:00,228.03,228.03,227.84,227.88,3805.0,206.7493,206.7493,206.5771,206.6133,3805.0
2021-04-26 14:40:00,227.93,228.13,227.93,228.13,3730.0,206.6587,206.84,206.6587,206.84,3730.0
2021-04-26 14:50:00,228.08,228.15,228.0,228.0,3612.0,206.7947,206.8581,206.7221,206.7221,3612.0
2021-04-26 15:00:00,228.02,228.03,227.86,227.95,6272.0,206.7403,206.7493,206.5952,206.6768,6272.0
2021-04-26 15:10:00,227.9,227.96,227.7,227.74,7022.0,206.6315,206.6859,206.4501,206.4864,7022.0
2021-04-26 15:20:00,227.78,228.19,227.63,227.68,38939.0,206.5227,206.8944,206.3867,206.432,38939.0
2021-04-26 15:30:00,227.65,227.87,227.53,227.86,11818.0,206.4048,206.6043,206.296,206.5952,11818.0
2021-04-26 15:40:00,227.88,228.02,227.59,227.6,49949.0,206.6133,206.7403,206.3504,206.3595,49949.0
2021-04-26 15:50:00,227.61,227.89,227.39,227.7,122255.0,206.3685,206.6224,206.1691,206.4501,122255.0
2021-04-27 09:30:00,227.65,228.04,226.99,227.0,22378.0,206.4048,206.7584,205.8064,205.8154,22378.0
2021-04-27 09:40:00,227.17,227.21,226.59,227.12,11433.0,205.9696,206.0058,205.4437,205.9242,11433.0
2021-04-27 09:50:00,227.11,227.57,226.92,227.57,13177.0,205.9152,206.3323,205.7429,206.3323,13177.0
2021-04-27 10:00:00,227.47,227.94,227.44,227.75,21488.0,206.2416,206.6677,206.2144,206.4955,21488.0
2021-04-27 10:10:00,227.74,228.15,227.65,227.95,13402.0,206.4864,206.8581,206.4048,206.6768,13402.0
2021-04-27 10:20:00,227.94,228.45,227.91,227.98,41927.0,206.6677,207.1301,206.6405,206.704,41927.0
2021-04-27 10:30:00,228.02,228.33,227.88,228.33,7215.0,206.7403,207.0213,206.6133,207.0213,7215.0
2021-04-27 10:40:00,228.33,228.75,228.18,228.68,7296.0,207.0213,207.4021,206.8853,207.3387,7296.0
2021-04-27 10:50:00,228.68,228.72,228.44,228.68,5244.0,207.3387,207.3749,207.1211,207.3387,5244.0
2021-04-27 11:00:00,228.66,228.86,228.48,228.53,5736.0,207.3205,207.5019,207.1573,207.2027,5736.0
2021-04-27 11:10:00,228.57,228.78,228.46,228.56,9869.0,207.2389,207.4293,207.1392,207.2299,9869.0
2021-04-27 11:20:00,228.62,228.83,228.55,228.64,7800.0,207.2843,207.4747,207.2208,207.3024,7800.0
2021-04-27 11:30:00,228.64,228.74,228.37,228.66,4092.0,207.3024,207.3931,207.0576,207.3205,4092.0
2021-04-27 11:40:00,228.87,228.91,228.67,228.88,1823.0,207.5109,207.5472,207.3296,207.52,1823.0
2021-04-27 11:50:00,228.83,229.08,228.81,228.91,4181.0,207.4747,207.7013,207.4565,207.5472,4181.0
2021-04-27 12:00:00,228.97,229.02,228.69,228.77,1500.0,207.6016,207.6469,207.3477,207.4203,1500.0
2021-04-27 12:10:00,228.73,228.75,228.58,228.68,3700.0,207.384,207.4021,207.248,207.3387,3700.0
2021-04-27 12:20:00,228.68,228.87,228.52,228.87,3579.0,207.3387,207.5109,207.1936,207.5109,3579.0
2021-04-27 12:30:00,228.72,228.78,228.4,228.4,5487.0,207.3749,207.4293,207.0848,207.0848,5487.0
2021-04-27 12:40:00,228.38,228.45,228.26,228.44,3331.0,207.0667,207.1301,206.9579,207.1211,3331.0
2021-04-27 12:50:00,228.41,228.64,228.33,228.48,16441.0,207.0939,207.3024,207.0213,207.1573,16441.0
2021-04-27 13:00:00,228.48,228.52,228.36,228.52,2621.0,207.1573,207.1936,207.0485,207.1936,2621.0
2021-04-27 13:10:00,228.57,228.6,228.32,228.35,2345.0,207.2389,207.2661,207.0123,207.0395,2345.0
2021-04-27 13:20:00,228.54,228.66,228.47,228.57,2385.0,207.2117,207.3205,207.1483,207.2389,2385.0
2021-04-27 13:30:00,228.62,228.68,228.44,228.64,2600.0,207.2843,207.3387,207.1211,207.3024,2600.0
2021-04-27 13:40:00,228.59,228.63,228.46,228.63,3737.0,207.2571,207.2933,207.1392,207.2933,3737.0
2021-04-27 13:50:00,228.64,228.84,228.58,228.84,6174.0,207.3024,207.4837,207.248,207.4837,6174.0
2021-04-27 14:00:00,228.82,228.88,228.59,228.78,6850.0,207.4656,207.52,207.2571,207.4293,6850.0
2021-04-27 14:10:00,228.78,229.09,228.78,229.01,5439.0,207.4293,207.7104,207.4293,207.6379,5439.0
2021-04-27 14:20:00,228.9,229.05,228.82,228.98,6037.0,207.5381,207.6741,207.4656,207.6107,6037.0
2021-04-27 14:30:00,228.95,229.0,228.81,229.0,5308.0,207.5835,207.6288,207.4565,207.6288,5308.0
2021-04-27 14:40:00,229.01,229.18,228.85,228.95,9246.0,207.6379,207.792,207.4928,207.5835,9246.0
2021-04-27 14:50:00,228.98,228.99,228.76,228.81,3997.0,207.6107,207.6197,207.4112,207.4565,3997.0
2021-04-27 15:00:00,228.81,228.83,228.61,228.72,6206.0,207.4565,207.4747,207.2752,207.3749,6206.0
2021-04-27 15:10:00,228.66,229.32,228.66,229.28,7431.0,207.3205,207.9189,207.3205,207.8827,7431.0
2021-04-27 15:20:00,229.29,229.38,229.22,229.38,7669.0,207.8917,207.9733,207.8283,207.9733,7669.0
2021-04-27 15:30:00,229.34,229.52,229.23,229.4,18452.0,207.9371,208.1003,207.8373,207.9915,18452.0
2021-04-27 15:40:00,229.31,229.53,229.13,229.51,16815.0,207.9099,208.1093,207.7467,208.0912,16815.0
2021-04-27 15:50:00,229.48,229.61,229.18,229.34,99670.0,208.064,208.1819,207.792,207.9371,99670.0
2021-04-28 09:30:00,229.99,230.57,229.44,230.57,18725.0,208.5264,209.0523,208.0277,209.0523,18725.0
2021-04-28 09:40:00,230.66,230.66,229.74,229.94,9730.0,209.1339,209.1339,208.2997,208.4811,9730.0
2021-04-28 09:50:00,229.8,230.46,229.67,230.24,13349.0,208.3541,208.9525,208.2363,208.7531,13349.0
2021-04-28 10:00:00,230.24,230.37,229.75,230.15,20803.0,208.7531,208.8709,208.3088,208.6715,20803.0
2021-04-28 10:10:00,230.18,230.37,229.95,230.1,10943.0,208.6987,208.8709,208.4901,208.6261,10943.0
2021-04-28 10:20:00,230.12,230.56,230.01,230.48,13363.0,208.6443,209.0432,208.5445,208.9707,13363.0
2021-04-28 10:30:00,230.64,230.95,230.56,230.85,5185.0,209.1157,209.3968,209.0432,209.3062,5185.0
2021-04-28 10:40:00,230.81,231.21,230.6,231.1,6171.0,209.2699,209.6326,209.0795,209.5328,6171.0
2021-04-28 10:50:00,231.15,231.22,230.75,230.76,7716.0,209.5782,209.6416,209.2155,209.2245,7716.0
2021-04-28 11:00:00,230.81,231.25,230.66,230.95,7897.0,209.2699,209.6688,209.1339,209.3968,7897.0
2021-04-28 11:10:00,230.98,231.04,230.71,230.81,5904.0,209.424,209.4784,209.1792,209.2699,5904.0
2021-04-28 11:20:00,230.87,230.93,230.41,230.66,8019.0,209.3243,209.3787,208.9072,209.1339,8019.0
2021-04-28 11:30:00,230.69,230.7,230.27,230.29,5705.0,209.1611,209.1701,208.7803,208.7984,5705.0
2021-04-28 11:40:00,230.24,230.49,230.19,230.4,5307.0,208.7531,208.9797,208.7077,208.8981,5307.0
2021-04-28 11:50:00,230.3,230.32,229.97,230.09,4644.0,208.8075,208.8256,208.5083,208.6171,4644.0
2021-04-28 12:00:00,229.98,230.45,229.98,230.39,9422.0,208.5173,208.9435,208.5173,208.8891,9422.0
2021-04-28 12:10:00,230.39,230.42,230.24,230.3,6019.0,208.8891,208.9163,208.7531,208.8075,6019.0
2021-04-28 12:20:00,230.26,230.35,230.17,230.35,6243.0,208.7712,208.8528,208.6896,208.8528,6243.0
2021-04-28 12:30:00,230.32,230.37,230.14,230.22,4789.0,208.8256,208.8709,208.6624,208.7349,4789.0
2021-04-28 12:40:00,230.25,230.37,230.18,230.24,6256.0,208.7621,208.8709,208.6987,208.7531,6256.0
2021-04-28 12:50:00,230.3,230.35,230.0,230.09,5339.0,208.8075,208.8528,208.5355,208.6171,5339.0
2021-04-28 13:00:00,230.11,230.3,230.09,230.17,6824.0,208.6352,208.8075,208.6171,208.6896,6824.0
2021-04-28 13:10:00,230.16,230.44,230.06,230.37,7665.0,208.6805,208.9344,208.5899,208.8709,7665.0
2021-04-28 13:20:00,230.47,230.48,230.18,230.24,6257.0,208.9616,208.9707,208.6987,208.7531,6257.0
2021-04-28 13:30:00,230.26,230.38,230.07,230.18,10936.0,208.7712,208.88,208.5989,208.6987,10936.0
2021-04-28 13:40:00,230.22,230.3,229.83,229.84,12353.0,208.7349,208.8075,208.3813,208.3904,12353.0
2021-04-28 13:50:00,229.83,229.94,229.7,229.7,7202.0,208.3813,208.4811,208.2635,208.2635,7202.0
2021-04-28 14:00:00,229.78,230.02,229.5,229.51,10757.0,208.336,208.5536,208.0821,208.0912,10757.0
2021-04-28 14:10:00,229.51,229.88,229.44,229.72,13614.0,208.0912,208.4267,208.0277,208.2816,13614.0
2021-04-28 14:20:00,229.72,229.97,229.71,229.86,8740.0,208.2816,208.5083,208.2725,208.4085,8740.0
2021-04-28 14:30:00,229.75,230.16,229.61,230.15,12539.0,208.3088,208.6805,208.1819,208.6715,12539.0
2021-04-28 14:40:00,230.23,230.23,229.74,229.83,19559.0,208.744,208.744,208.2997,208.3813,19559.0
2021-04-28 14:50:00,229.8,230.04,229.52,229.68,12039.0,208.3541,208.5717,208.1003,208.2453,12039.0
2021-04-28 15:00:00,229.73,229.98,229.71,229.84,10438.0,208.2907,208.5173,208.2725,208.3904,10438.0
2021-04-28 15:10:00,229.84,229.87,229.3,229.58,12016.0,208.3904,208.4176,207.9008,208.1547,12016.0
2021-04-28 15:20:00,229.55,229.65,229.35,229.65,14187.0,208.1275,208.2181,207.9461,208.2181,14187.0
2021-04-28 15:30:00,229.6,229.95,229.48,229.81,14812.0,208.1728,208.4901,208.064,208.3632,14812.0
2021-04-28 15:40:00,229.85,229.89,229.5,229.5,21724.0,208.3995,208.4357,208.0821,208.0821,21724.0
2021-04-28 15:50:00,229.48,230.04,229.05,230.0,233430.0,208.064,208.5717,207.6741,208.5355,233430.0
2021-04-29 09:30:00,230.53,231.23,230.08,231.13,20678.0,209.016,209.6507,208.608,209.56,20678.0
2021-04-29 09:40:00,231.19,231.19,230.27,230.36,36470.0,209.6144,209.6144,208.7803,208.8619,36470.0
2021-04-29 09:50:00,230.39,230.88,230.16,230.71,16266.0,208.8891,209.3334,208.6805,209.1792,16266.0
2021-04-29 10:00:00,230.81,231.32,230.79,231.3,19506.0,209.2699,209.7323,209.2517,209.7142,19506.0
2021-04-29 10:10:00,231.33,231.44,230.86,231.09,19091.0,209.7414,209.8411,209.3152,209.5238,19091.0
2021-04-29 10:20:00,231.08,231.33,230.87,231.11,42308.0,209.5147,209.7414,209.3243,209.5419,42308.0
2021-04-29 10:30:00,231.15,231.4,231.02,231.3,11591.0,209.5782,209.8048,209.4603,209.7142,11591.0
2021-04-29 10:40:00,231.34,231.46,231.06,231.12,8185.0,209.7504,209.8592,209.4966,209.551,8185.0
2021-04-29 10:50:00,230.97,231.21,230.62,230.84,6677.0,209.415,209.6326,209.0976,209.2971,6677.0
2021-04-29 11:00:00,230.93,231.2,230.73,231.2,6618.0,209.3787,209.6235,209.1973,209.6235,6618.0
2021-04-29 11:10:00,231.2,231.47,231.17,231.17,4922.0,209.6235,209.8683,209.5963,209.5963,4922.0
2021-04-29 11:20:00,231.11,231.75,231.04,231.65,8124.0,209.5419,210.1222,209.4784,210.0315,8124.0
2021-04-29 11:30:00,231.63,231.69,231.29,231.33,7937.0,210.0134,210.0678,209.7051,209.7414,7937.0
2021-04-29 11:40:00,231.39,231.44,231.16,231.33,19656.0,209.7958,209.8411,209.5872,209.7414,19656.0
2021-04-29 11:50:00,231.32,231.85,231.26,231.63,8708.0,209.7323,210.2128,209.6779,210.0134,8708.0
2021-04-29 12:00:00,231.56,231.66,231.09,231.37,8531.0,209.9499,210.0406,209.5238,209.7776,8531.0
2021-04-29 12:10:00,231.44,231.59,231.11,231.2,15960.0,209.8411,209.9771,209.5419,209.6235,15960.0
2021-04-29 12:20:00,231.26,231.45,230.99,231.31,10285.0,209.6779,209.8502,209.4331,209.7232,10285.0
2021-04-29 12:30:00,231.24,231.45,231.02,231.15,21076.0,209.6598,209.8502,209.4603,209.5782,21076.0
2021-04-29 12:40:00,231.11,231.41,231.08,231.37,15262.0,209.5419,209.8139,209.5147,209.7776,15262.0
2021-04-29 12:50:00,231.29,231.47,231.24,231.42,7776.0,209.7051,209.8683,209.6598,209.823,7776.0
2021-04-29 13:00:00,231.44,231.44,231.05,231.23,7913.0,209.8411,209.8411,209.4875,209.6507,7913.0
2021-04-29 13:10:00,231.23,231.37,231.06,231.34,7591.0,209.6507,209.7776,209.4966,209.7504,7591.0
2021-04-29 13:20:00,231.33,231.38,230.99,231.17,6435.0,209.7414,209.7867,209.4331,209.5963,6435.0
2021-04-29 13:30:00,231.11,231.22,231.0,231.05,16057.0,209.5419,209.6416,209.4422,209.4875,16057.0
2021-04-29 13:40:00,231.05,231.33,230.97,231.31,12267.0,209.4875,209.7414,209.415,209.7232,12267.0
2021-04-29 13:50:00,231.25,231.47,231.02,231.28,21726.0,209.6688,209.8683,209.4603,209.696,21726.0
2021-04-29 14:00:00,231.34,231.51,231.29,231.47,7163.0,209.7504,209.9046,209.7051,209.8683,7163.0
2021-04-29 14:10:00,231.47,231.76,231.39,231.74,10152.0,209.8683,210.1312,209.7958,210.1131,10152.0
2021-04-29 14:20:00,231.75,231.86,231.54,231.67,9602.0,210.1222,210.2219,209.9318,210.0496,9602.0
2021-04-29 14:30:00,231.71,232.01,231.71,231.71,11376.0,210.0859,210.3579,210.0859,210.0859,11376.0
2021-04-29 14:40:00,231.82,232.29,231.75,231.97,14973.0,210.1856,210.6118,210.1222,210.3216,14973.0
2021-04-29 14:50:00,231.94,231.99,231.49,231.62,15827.0,210.2944,210.3398,209.8864,210.0043,15827.0
2021-04-29 15:00:00,231.62,232.04,231.61,232.04,10966.0,210.0043,210.3851,209.9952,210.3851,10966.0
2021-04-29 15:10:00,232.08,232.18,231.82,232.05,14454.0,210.4214,210.512,210.1856,210.3942,14454.0
2021-04-29 15:20:00,232.06,232.25,231.22,231.35,29120.0,210.4032,210.5755,209.6416,209.7595,29120.0
2021-04-29 15:30:00,231.41,231.69,231.4,231.5,24718.0,209.8139,210.0678,209.8048,209.8955,24718.0
2021-04-29 15:40:00,231.55,231.58,231.08,231.15,41430.0,209.9408,209.968,209.5147,209.5782,41430.0
2021-04-29 15:50:00,231.15,231.36,230.77,230.77,122568.0,209.5782,209.7686,209.2336,209.2336,122568.0
2021-04-30 09:30:00,230.69,235.0,227.16,228.0,63148.0,209.1611,213.0689,205.9605,206.7221,63148.0
2021-04-30 09:40:00,228.65,229.82,227.3,229.59,59519.0,207.3115,208.3723,206.0875,208.1637,59519.0
2021-04-30 09:50:00,229.63,230.89,229.54,230.5,22790.0,208.2,209.3424,208.1184,208.9888,22790.0
2021-04-30 10:00:00,230.7,231.38,230.24,231.27,29705.0,209.1701,209.7867,208.7531,209.687,29705.0
2021-04-30 10:10:00,231.21,231.73,231.03,231.47,22960.0,209.6326,210.104,209.4694,209.8683,22960.0
2021-04-30 10:20:00,231.56,231.8,231.04,231.8,13500.0,209.9499,210.1675,209.4784,210.1675,13500.0
2021-04-30 10:30:00,231.57,232.14,230.73,231.33,15875.0,209.959,210.4758,209.1973,209.7414,15875.0
2021-04-30 10:40:00,231.32,231.77,231.3,231.31,9252.0,209.7323,210.1403,209.7142,209.7232,9252.0
2021-04-30 10:50:00,231.25,231.87,231.19,231.87,11035.0,209.6688,210.231,209.6144,210.231,11035.0
2021-04-30 11:00:00,231.82,231.82,231.38,231.61,12210.0,210.1856,210.1856,209.7867,209.9952,12210.0
2021-04-30 11:10:00,231.55,231.58,231.28,231.33,15537.0,209.9408,209.968,209.696,209.7414,15537.0
2021-04-30 11:20:00,231.35,231.71,231.26,231.67,20281.0,209.7595,210.0859,209.6779,210.0496,20281.0
2021-04-30 11:30:00,231.63,231.82,231.26,231.26,17168.0,210.0134,210.1856,209.6779,209.6779,17168.0
2021-04-30 11:40:00,231.41,231.62,231.31,231.49,6878.0,209.8139,210.0043,209.7232,209.8864,6878.0
2021-04-30 11:50:00,231.48,231.48,230.74,231.02,13761.0,209.8774,209.8774,209.2064,209.4603,13761.0
2021-04-30 12:00:00,231.02,231.07,230.62,230.79,13974.0,209.4603,209.5056,209.0976,209.2517,13974.0
2021-04-30 12:10:00,230.84,231.19,230.84,230.98,7936.0,209.2971,209.6144,209.2971,209.424,7936.0
2021-04-30 12:20:00,230.93,231.33,230.93,231.24,7647.0,209.3787,209.7414,209.3787,209.6598,7647.0
2021-04-30 12:30:00,231.2,231.42,231.04,231.1,9464.0,209.6235,209.823,209.4784,209.5328,9464.0
2021-04-30 12:40:00,231.02,231.07,230.66,230.98,8570.0,209.4603,209.5056,209.1339,209.424,8570.0
2021-04-30 12:50:00,230.96,231.06,230.49,230.96,9756.0,209.4059,209.4966,208.9797,209.4059,9756.0
2021-04-30 13:00:00,230.93,231.19,230.77,231.07,12509.0,209.3787,209.6144,209.2336,209.5056,12509.0
2021-04-30 13:10:00,231.11,231.46,231.0,231.24,9331.0,209.5419,209.8592,209.4422,209.6598,9331.0
2021-04-30 13:20:00,231.24,231.24,230.85,231.16,10789.0,209.6598,209.6598,209.3062,209.5872,10789.0
2021-04-30 13:30:00,231.1,231.36,230.61,230.82,13037.0,209.5328,209.7686,209.0885,209.279,13037.0
2021-04-30 13:40:00,230.83,230.93,230.37,230.63,12173.0,209.288,209.3787,208.8709,209.1067,12173.0
2021-04-30 13:50:00,230.62,230.62,229.82,229.95,11322.0,209.0976,209.0976,208.3723,208.4901,11322.0
2021-04-30 14:00:00,229.99,230.42,229.93,230.28,10585.0,208.5264,208.9163,208.472,208.7893,10585.0
2021-04-30 14:10:00,230.24,230.56,230.24,230.35,11074.0,208.7531,209.0432,208.7531,208.8528,11074.0
2021-04-30 14:20:00,230.26,230.37,229.82,229.9,12418.0,208.7712,208.8709,208.3723,208.4448,12418.0
2021-04-30 14:30:00,229.9,230.11,229.72,230.03,14469.0,208.4448,208.6352,208.2816,208.5627,14469.0
2021-04-30 14:40:00,230.0,230.12,229.86,229.95,17130.0,208.5355,208.6443,208.4085,208.4901,17130.0
2021-04-30 14:50:00,229.92,230.21,229.84,229.92,25339.0,208.4629,208.7259,208.3904,208.4629,25339.0
2021-04-30 15:00:00,229.9,230.14,229.85,229.92,18776.0,208.4448,208.6624,208.3995,208.4629,18776.0
2021-04-30 15:10:00,229.91,230.13,229.8,230.12,25488.0,208.4539,208.6533,208.3541,208.6443,25488.0
2021-04-30 15:20:00,230.11,230.91,230.11,230.71,22631.0,208.6352,209.3606,208.6352,209.1792,22631.0
2021-04-30 15:30:00,230.66,230.81,230.37,230.56,27201.0,209.1339,209.2699,208.8709,209.0432,27201.0
2021-04-30 15:40:00,230.59,230.59,229.97,230.45,43320.0,209.0704,209.0704,208.5083,208.9435,43320.0
2021-04-30 15:50:00,230.41,230.76,230.0,230.25,183119.0,208.9072,209.2245,208.5355,208.7621,183119.0
2021-05-03 09:30:00,232.0,232.99,231.43,232.72,27757.0,210.3488,211.2464,209.832,211.0016,27757.0
2021-05-03 09:40:00,232.46,233.19,232.18,233.16,9972.0,210.7659,211.4278,210.512,211.4006,9972.0
2021-05-03 09:50:00,233.18,233.31,232.35,232.45,8605.0,211.4187,211.5366,210.6662,210.7568,8605.0
2021-05-03 10:00:00,231.98,231.98,230.33,230.53,6523.0,210.3307,210.3307,208.8347,209.016,6523.0
2021-05-03 10:10:00,230.36,230.5,229.44,229.59,8289.0,208.8619,208.9888,208.0277,208.1637,8289.0
2021-05-03 10:20:00,229.83,230.93,229.73,230.58,13793.0,208.3813,209.3787,208.2907,209.0613,13793.0
2021-05-03 10:30:00,230.58,231.35,230.36,231.27,8123.0,209.0613,209.7595,208.8619,209.687,8123.0
2021-05-03 10:40:00,231.26,231.5,231.18,231.48,7918.0,209.6779,209.8955,209.6054,209.8774,7918.0
2021-05-03 10:50:00,231.49,231.84,231.21,231.84,10661.0,209.8864,210.2038,209.6326,210.2038,10661.0
2021-05-03 11:00:00,231.85,232.07,231.7,232.0,18196.0,210.2128,210.4123,210.0768,210.3488,18196.0
2021-05-03 11:10:00,231.97,232.67,231.95,232.66,21754.0,210.3216,210.9563,210.3035,210.9472,21754.0
2021-05-03 11:20:00,232.76,233.21,232.76,232.82,12044.0,211.0379,211.4459,211.0379,211.0923,12044.0
2021-05-03 11:30:00,232.88,233.08,232.85,233.08,5278.0,211.1467,211.328,211.1195,211.328,5278.0
2021-05-03 11:40:00,233.01,233.28,232.92,233.14,6411.0,211.2646,211.5094,211.183,211.3824,6411.0
2021-05-03 11:50:00,233.09,233.15,232.8,232.82,5849.0,211.3371,211.3915,211.0742,211.0923,5849.0
2021-05-03 12:00:00,232.91,232.92,232.58,232.68,6288.0,211.1739,211.183,210.8747,210.9654,6288.0
2021-05-03 12:10:00,232.64,232.79,232.52,232.71,7473.0,210.9291,211.0651,210.8203,210.9926,7473.0
2021-05-03 12:20:00,232.73,232.76,232.51,232.74,6885.0,211.0107,211.0379,210.8112,211.0198,6885.0
2021-05-03 12:30:00,232.83,232.91,232.58,232.84,5603.0,211.1014,211.1739,210.8747,211.1104,5603.0
2021-05-03 12:40:00,232.88,233.48,232.85,233.48,8728.0,211.1467,211.6907,211.1195,211.6907,8728.0
2021-05-03 12:50:00,233.37,233.43,233.22,233.31,8103.0,211.591,211.6454,211.455,211.5366,8103.0
2021-05-03 13:00:00,233.29,233.36,233.01,233.31,11320.0,211.5184,211.5819,211.2646,211.5366,11320.0
2021-05-03 13:10:00,233.26,233.48,233.21,233.48,7949.0,211.4912,211.6907,211.4459,211.6907,7949.0
2021-05-03 13:20:00,233.49,233.64,233.48,233.64,9299.0,211.6998,211.8358,211.6907,211.8358,9299.0
2021-05-03 13:30:00,233.63,234.0,233.62,233.97,15747.0,211.8267,212.1622,211.8176,212.135,15747.0
2021-05-03 13:40:00,233.89,233.89,233.54,233.6,11325.0,212.0624,212.0624,211.7451,211.7995,11325.0
2021-05-03 13:50:00,233.64,234.0,233.63,233.91,9202.0,211.8358,212.1622,211.8267,212.0806,9202.0
2021-05-03 14:00:00,233.91,233.91,233.54,233.63,8778.0,212.0806,212.0806,211.7451,211.8267,8778.0
2021-05-03 14:10:00,233.63,233.67,233.43,233.61,9162.0,211.8267,211.863,211.6454,211.8086,9162.0
2021-05-03 14:20:00,233.61,233.85,233.48,233.67,8952.0,211.8086,212.0262,211.6907,211.863,8952.0
2021-05-03 14:30:00,233.67,233.84,233.52,233.74,7430.0,211.863,212.0171,211.727,211.9264,7430.0
2021-05-03 14:40:00,233.81,233.91,233.67,233.9,6791.0,211.9899,212.0806,211.863,212.0715,6791.0
2021-05-03 14:50:00,233.93,234.14,233.84,233.92,9134.0,212.0987,212.2891,212.0171,212.0896,9134.0
2021-05-03 15:00:00,233.85,233.85,233.51,233.61,5734.0,212.0262,212.0262,211.7179,211.8086,5734.0
2021-05-03 15:10:00,233.56,233.56,233.29,233.56,14302.0,211.7632,211.7632,211.5184,211.7632,14302.0
2021-05-03 15:20:00,233.56,233.81,233.29,233.81,12431.0,211.7632,211.9899,211.5184,211.9899,12431.0
2021-05-03 15:30:00,233.8,234.16,233.54,234.04,17440.0,211.9808,212.3072,211.7451,212.1984,17440.0
2021-05-03 15:40:00,233.95,234.13,233.71,233.91,26349.0,212.1168,212.28,211.8992,212.0806,26349.0
2021-05-03 15:50:00,233.91,233.91,233.22,233.55,86954.0,212.0806,212.0806,211.455,211.7542,86954.0
2021-05-04 09:30:00,233.96,234.06,233.17,234.05,19124.0,212.1259,212.2166,211.4096,212.2075,19124.0
2021-05-04 09:40:00,233.87,234.09,233.26,233.54,5243.0,212.0443,212.2438,211.4912,211.7451,5243.0
2021-05-04 09:50:00,233.21,234.21,233.12,233.97,5151.0,211.4459,212.3526,211.3643,212.135,5151.0
2021-05-04 10:00:00,233.97,234.79,233.57,234.79,4936.0,212.135,212.8785,211.7723,212.8785,4936.0
2021-05-04 10:10:00,234.72,235.9,234.67,235.77,21454.0,212.815,213.8849,212.7697,213.767,21454.0
2021-05-04 10:20:00,235.72,236.09,235.57,235.94,16956.0,213.7217,214.0571,213.5857,213.9211,16956.0
2021-05-04 10:30:00,235.97,235.97,235.33,235.62,7349.0,213.9483,213.9483,213.3681,213.631,7349.0
2021-05-04 10:40:00,235.63,235.69,235.01,235.36,8003.0,213.6401,213.6945,213.0779,213.3953,8003.0
2021-05-04 10:50:00,235.26,235.91,235.01,235.51,5955.0,213.3046,213.8939,213.0779,213.5313,5955.0
2021-05-04 11:00:00,235.5,235.81,235.29,235.6,14076.0,213.5222,213.8033,213.3318,213.6129,14076.0
2021-05-04 11:10:00,235.84,235.84,234.9,235.12,4368.0,213.8305,213.8305,212.9782,213.1777,4368.0
2021-05-04 11:20:00,235.14,235.73,235.05,235.71,4784.0,213.1958,213.7307,213.1142,213.7126,4784.0
2021-05-04 11:30:00,235.77,236.23,235.56,236.17,33428.0,213.767,214.1841,213.5766,214.1297,33428.0
2021-05-04 11:40:00,236.25,236.6,236.14,236.25,4653.0,214.2022,214.5195,214.1025,214.2022,4653.0
2021-05-04 11:50:00,236.21,236.21,235.7,235.82,29271.0,214.1659,214.1659,213.7035,213.8123,29271.0
2021-05-04 12:00:00,235.77,236.19,235.69,236.02,8068.0,213.767,214.1478,213.6945,213.9937,8068.0
2021-05-04 12:10:00,236.06,236.49,236.06,236.42,10144.0,214.0299,214.4198,214.0299,214.3563,10144.0
2021-05-04 12:20:00,236.58,236.7,236.42,236.49,7122.0,214.5014,214.6102,214.3563,214.4198,7122.0
2021-05-04 12:30:00,236.46,236.52,236.3,236.34,6980.0,214.3926,214.447,214.2475,214.2838,6980.0
2021-05-04 12:40:00,236.32,236.54,236.23,236.26,13255.0,214.2657,214.4651,214.1841,214.2113,13255.0
2021-05-04 12:50:00,236.21,236.39,236.06,236.27,8237.0,214.1659,214.3291,214.0299,214.2203,8237.0
2021-05-04 13:00:00,236.21,236.36,236.11,236.31,5826.0,214.1659,214.3019,214.0753,214.2566,5826.0
2021-05-04 13:10:00,236.38,236.56,236.28,236.47,6392.0,214.3201,214.4833,214.2294,214.4017,6392.0
2021-05-04 13:20:00,236.42,236.55,236.37,236.45,4567.0,214.3563,214.4742,214.311,214.3835,4567.0
2021-05-04 13:30:00,236.36,236.52,236.33,236.34,4916.0,214.3019,214.447,214.2747,214.2838,4916.0
2021-05-04 13:40:00,236.38,236.41,235.91,236.01,10243.0,214.3201,214.3473,213.8939,213.9846,10243.0
2021-05-04 13:50:00,236.02,236.19,236.0,236.08,7874.0,213.9937,214.1478,213.9755,214.0481,7874.0
2021-05-04 14:00:00,236.09,236.21,235.84,236.12,8982.0,214.0571,214.1659,213.8305,214.0843,8982.0
2021-05-04 14:10:00,236.09,236.61,236.09,236.33,4371.0,214.0571,214.5286,214.0571,214.2747,4371.0
2021-05-04 14:20:00,236.26,236.28,235.84,236.13,7505.0,214.2113,214.2294,213.8305,214.0934,7505.0
2021-05-04 14:30:00,236.12,236.16,235.97,236.04,7305.0,214.0843,214.1206,213.9483,214.0118,7305.0
2021-05-04 14:40:00,235.94,236.4,235.9,236.08,7158.0,213.9211,214.3382,213.8849,214.0481,7158.0
2021-05-04 14:50:00,236.08,236.56,235.97,236.42,32490.0,214.0481,214.4833,213.9483,214.3563,32490.0
2021-05-04 15:00:00,236.35,236.53,236.1,236.11,7356.0,214.2929,214.4561,214.0662,214.0753,7356.0
2021-05-04 15:10:00,236.15,236.17,235.82,236.14,11064.0,214.1115,214.1297,213.8123,214.1025,11064.0
2021-05-04 15:20:00,236.11,236.23,236.02,236.12,10783.0,214.0753,214.1841,213.9937,214.0843,10783.0
2021-05-04 15:30:00,236.13,236.27,235.91,236.13,19300.0,214.0934,214.2203,213.8939,214.0934,19300.0
2021-05-04 15:40:00,236.17,236.29,235.9,235.95,19624.0,214.1297,214.2385,213.8849,213.9302,19624.0
2021-05-04 15:50:00,235.99,236.48,235.86,235.98,164118.0,213.9665,214.4107,213.8486,213.9574,164118.0
2021-05-05 09:30:00,236.3,236.59,235.09,235.87,22544.0,214.2475,214.5105,213.1505,213.8577,22544.0
2021-05-05 09:40:00,235.76,236.21,235.28,235.55,10553.0,213.7579,214.1659,213.3227,213.5675,10553.0
2021-05-05 09:50:00,235.59,235.88,235.02,235.09,7575.0,213.6038,213.8667,213.087,213.1505,7575.0
2021-05-05 10:00:00,235.29,235.45,234.43,235.08,10330.0,213.3318,213.4769,212.5521,213.1414,10330.0
2021-05-05 10:10:00,235.01,235.14,234.39,234.46,10411.0,213.0779,213.1958,212.5158,212.5793,10411.0
2021-05-05 10:20:00,234.78,234.8,234.47,234.8,7761.0,212.8694,212.8875,212.5883,212.8875,7761.0
2021-05-05 10:30:00,235.04,235.25,234.53,235.17,23145.0,213.1051,213.2955,212.6427,213.223,23145.0
2021-05-05 10:40:00,235.27,235.35,234.62,235.27,17831.0,213.3137,213.3862,212.7243,213.3137,17831.0
2021-05-05 10:50:00,235.19,235.63,234.93,235.63,8825.0,213.2411,213.6401,213.0054,213.6401,8825.0
2021-05-05 11:00:00,235.64,235.98,235.21,235.9,17396.0,213.6491,213.9574,213.2593,213.8849,17396.0
2021-05-05 11:10:00,236.0,236.26,235.8,235.86,7426.0,213.9755,214.2113,213.7942,213.8486,7426.0
2021-05-05 11:20:00,235.9,236.08,235.9,235.97,7130.0,213.8849,214.0481,213.8849,213.9483,7130.0
2021-05-05 11:30:00,236.06,236.14,235.76,236.14,9244.0,214.0299,214.1025,213.7579,214.1025,9244.0
2021-05-05 11:40:00,236.05,236.39,235.93,236.24,7015.0,214.0209,214.3291,213.9121,214.1931,7015.0
2021-05-05 11:50:00,236.3,236.33,235.88,235.95,7986.0,214.2475,214.2747,213.8667,213.9302,7986.0
2021-05-05 12:00:00,235.96,236.41,235.92,236.41,15676.0,213.9393,214.3473,213.903,214.3473,15676.0
2021-05-05 12:10:00,236.35,236.35,235.81,235.88,10229.0,214.2929,214.2929,213.8033,213.8667,10229.0
2021-05-05 12:20:00,235.87,236.12,235.82,236.02,16343.0,213.8577,214.0843,213.8123,213.9937,16343.0
2021-05-05 12:30:00,236.06,236.48,236.04,236.19,12377.0,214.0299,214.4107,214.0118,214.1478,12377.0
2021-05-05 12:40:00,236.24,236.27,235.87,236.09,12251.0,214.1931,214.2203,213.8577,214.0571,12251.0
2021-05-05 12:50:00,236.04,236.23,235.89,236.18,12240.0,214.0118,214.1841,213.8758,214.1387,12240.0
2021-05-05 13:00:00,236.16,236.59,236.14,236.59,5114.0,214.1206,214.5105,214.1025,214.5105,5114.0
2021-05-05 13:10:00,236.6,236.67,236.29,236.35,7389.0,214.5195,214.583,214.2385,214.2929,7389.0
2021-05-05 13:20:00,236.37,236.62,236.21,236.25,10192.0,214.311,214.5377,214.1659,214.2022,10192.0
2021-05-05 13:30:00,236.22,236.5,236.17,236.39,12297.0,214.175,214.4289,214.1297,214.3291,12297.0
2021-05-05 13:40:00,236.36,236.56,236.27,236.44,6967.0,214.3019,214.4833,214.2203,214.3745,6967.0
2021-05-05 13:50:00,236.49,236.57,236.34,236.53,16738.0,214.4198,214.4923,214.2838,214.4561,16738.0
2021-05-05 14:00:00,236.62,236.77,236.5,236.55,11975.0,214.5377,214.6737,214.4289,214.4742,11975.0
2021-05-05 14:10:00,236.64,236.86,236.63,236.77,10501.0,214.5558,214.7553,214.5467,214.6737,10501.0
2021-05-05 14:20:00,236.77,236.88,236.67,236.77,7282.0,214.6737,214.7734,214.583,214.6737,7282.0
2021-05-05 14:30:00,236.8,236.91,236.72,236.74,5557.0,214.7009,214.8006,214.6283,214.6465,5557.0
2021-05-05 14:40:00,236.76,237.1,236.7,237.07,11600.0,214.6646,214.9729,214.6102,214.9457,11600.0
2021-05-05 14:50:00,237.07,237.09,236.85,236.95,8690.0,214.9457,214.9638,214.7462,214.8369,8690.0
2021-05-05 15:00:00,236.97,237.14,236.79,236.81,11910.0,214.855,215.0091,214.6918,214.7099,11910.0
2021-05-05 15:10:00,236.81,236.95,236.65,236.68,11023.0,214.7099,214.8369,214.5649,214.5921,11023.0
2021-05-05 15:20:00,236.62,236.64,236.13,236.64,13471.0,214.5377,214.5558,214.0934,214.5558,13471.0
2021-05-05 15:30:00,236.65,236.65,236.18,236.34,14841.0,214.5649,214.5649,214.1387,214.2838,14841.0
2021-05-05 15:40:00,236.31,236.33,235.74,235.74,32421.0,214.2566,214.2747,213.7398,213.7398,32421.0
2021-05-05 15:50:00,235.62,235.88,235.02,235.7,153391.0,213.631,213.8667,213.087,213.7035,153391.0
2021-05-06 09:30:00,236.65,237.0,235.71,236.94,16601.0,214.5649,214.8822,213.7126,214.8278,16601.0
2021-05-06 09:40:00,237.08,237.08,236.19,236.47,8238.0,214.9547,214.9547,214.1478,214.4017,8238.0
2021-05-06 09:50:00,236.32,237.17,236.19,236.67,4030.0,214.2657,215.0363,214.1478,214.583,4030.0
2021-05-06 10:00:00,236.64,236.89,236.3,236.73,5214.0,214.5558,214.7825,214.2475,214.6374,5214.0
2021-05-06 10:10:00,236.71,237.08,236.63,236.99,10175.0,214.6193,214.9547,214.5467,214.8731,10175.0
2021-05-06 10:20:00,236.86,237.32,236.8,237.27,4083.0,214.7553,215.1723,214.7009,215.127,4083.0
2021-05-06 10:30:00,237.41,237.45,237.02,237.02,5446.0,215.2539,215.2902,214.9003,214.9003,5446.0
2021-05-06 10:40:00,237.11,237.11,236.8,237.03,5242.0,214.9819,214.9819,214.7009,214.9094,5242.0
2021-05-06 10:50:00,237.03,237.51,236.85,237.48,21048.0,214.9094,215.3446,214.7462,215.3174,21048.0
2021-05-06 11:00:00,237.46,237.46,236.94,237.01,4794.0,215.2993,215.2993,214.8278,214.8913,4794.0
2021-05-06 11:10:00,237.02,237.15,236.7,237.1,8323.0,214.9003,215.0182,214.6102,214.9729,8323.0
2021-05-06 11:20:00,237.15,237.17,236.83,236.97,7642.0,215.0182,215.0363,214.7281,214.855,7642.0
2021-05-06 11:30:00,237.13,237.37,237.13,237.22,10933.0,215.0001,215.2177,215.0001,215.0817,10933.0
2021-05-06 11:40:00,237.17,237.32,237.02,237.23,15126.0,215.0363,215.1723,214.9003,215.0907,15126.0
2021-05-06 11:50:00,237.25,237.33,236.84,236.84,4662.0,215.1089,215.1814,214.7371,214.7371,4662.0
2021-05-06 12:00:00,236.8,236.82,236.63,236.68,2599.0,214.7009,214.719,214.5467,214.5921,2599.0
2021-05-06 12:10:00,236.71,236.72,236.48,236.51,4314.0,214.6193,214.6283,214.4107,214.4379,4314.0
2021-05-06 12:20:00,236.48,236.75,236.48,236.58,3657.0,214.4107,214.6555,214.4107,214.5014,3657.0
2021-05-06 12:30:00,236.62,236.65,236.12,236.35,6833.0,214.5377,214.5649,214.0843,214.2929,6833.0
2021-05-06 12:40:00,236.36,236.73,236.36,236.55,3700.0,214.3019,214.6374,214.3019,214.4742,3700.0
2021-05-06 12:50:00,236.6,236.63,236.14,236.15,5040.0,214.5195,214.5467,214.1025,214.1115,5040.0
2021-05-06 13:00:00,236.13,236.26,236.03,236.24,5944.0,214.0934,214.2113,214.0027,214.1931,5944.0
2021-05-06 13:10:00,236.24,236.39,235.95,236.02,7763.0,214.1931,214.3291,213.9302,213.9937,7763.0
2021-05-06 13:20:00,236.05,236.16,235.99,235.99,2958.0,214.0209,214.1206,213.9665,213.9665,2958.0
2021-05-06 13:30:00,236.02,236.02,235.8,235.92,11167.0,213.9937,213.9937,213.7942,213.903,11167.0
2021-05-06 13:40:00,235.96,236.14,235.88,236.11,8088.0,213.9393,214.1025,213.8667,214.0753,8088.0
2021-05-06 13:50:00,236.07,236.07,235.62,235.75,9850.0,214.039,214.039,213.631,213.7489,9850.0
2021-05-06 14:00:00,235.72,235.88,235.54,235.6,5142.0,213.7217,213.8667,213.5585,213.6129,5142.0
2021-05-06 14:10:00,235.63,235.92,235.39,235.64,6316.0,213.6401,213.903,213.4225,213.6491,6316.0
2021-05-06 14:20:00,235.59,235.68,235.46,235.55,5524.0,213.6038,213.6854,213.4859,213.5675,5524.0
2021-05-06 14:30:00,235.59,235.67,235.23,235.3,7913.0,213.6038,213.6763,213.2774,213.3409,7913.0
2021-05-06 14:40:00,235.31,235.43,235.24,235.41,6914.0,213.3499,213.4587,213.2865,213.4406,6914.0
2021-05-06 14:50:00,235.39,235.68,235.39,235.55,4149.0,213.4225,213.6854,213.4225,213.5675,4149.0
2021-05-06 15:00:00,235.59,235.74,235.45,235.68,5211.0,213.6038,213.7398,213.4769,213.6854,5211.0
2021-05-06 15:10:00,235.73,235.77,235.33,235.43,7911.0,213.7307,213.767,213.3681,213.4587,7911.0
2021-05-06 15:20:00,235.41,236.05,235.41,235.82,5964.0,213.4406,214.0209,213.4406,213.8123,5964.0
2021-05-06 15:30:00,235.81,236.24,235.81,236.21,12914.0,213.8033,214.1931,213.8033,214.1659,12914.0
2021-05-06 15:40:00,236.3,236.53,236.27,236.44,15789.0,214.2475,214.4561,214.2203,214.3745,15789.0
2021-05-06 15:50:00,236.5,237.1,236.42,237.06,61570.0,214.4289,214.9729,214.3563,214.9366,61570.0
2021-05-07 09:30:00,235.99,236.46,235.0,235.32,15187.0,213.9665,214.3926,213.0689,213.359,15187.0
2021-05-07 09:40:00,235.37,237.14,235.37,236.18,31772.0,213.4043,215.0091,213.4043,214.1387,31772.0
2021-05-07 09:50:00,236.31,236.79,236.13,236.55,5592.0,214.2566,214.6918,214.0934,214.4742,5592.0
2021-05-07 10:00:00,236.53,237.31,236.51,237.28,7474.0,214.4561,215.1633,214.4379,215.1361,7474.0
2021-05-07 10:10:00,237.37,237.52,236.85,236.85,7438.0,215.2177,215.3537,214.7462,214.7462,7438.0
2021-05-07 10:20:00,237.01,237.36,236.99,237.13,15486.0,214.8913,215.2086,214.8731,215.0001,15486.0
2021-05-07 10:30:00,237.18,237.67,236.99,237.54,12872.0,215.0454,215.4897,214.8731,215.3718,12872.0
2021-05-07 10:40:00,237.61,237.73,237.52,237.73,6402.0,215.4353,215.5441,215.3537,215.5441,6402.0
2021-05-07 10:50:00,237.71,237.71,237.12,237.19,4633.0,215.5259,215.5259,214.991,215.0545,4633.0
2021-05-07 11:00:00,237.25,237.57,237.19,237.27,4977.0,215.1089,215.399,215.0545,215.127,4977.0
2021-05-07 11:10:00,237.26,237.65,237.26,237.65,5007.0,215.1179,215.4715,215.1179,215.4715,5007.0
2021-05-07 11:20:00,237.56,237.56,237.23,237.23,2527.0,215.3899,215.3899,215.0907,215.0907,2527.0
2021-05-07 11:30:00,237.28,237.81,237.16,237.76,3697.0,215.1361,215.6166,215.0273,215.5713,3697.0
2021-05-07 11:40:00,237.8,237.86,237.2,237.32,4819.0,215.6075,215.6619,215.0635,215.1723,4819.0
2021-05-07 11:50:00,237.39,237.57,237.29,237.49,1918.0,215.2358,215.399,215.1451,215.3265,1918.0
2021-05-07 12:00:00,237.47,237.68,237.47,237.67,4517.0,215.3083,215.4987,215.3083,215.4897,4517.0
2021-05-07 12:10:00,237.62,237.68,237.28,237.31,2405.0,215.4443,215.4987,215.1361,215.1633,2405.0
2021-05-07 12:20:00,237.26,237.57,237.23,237.57,9704.0,215.1179,215.399,215.0907,215.399,9704.0
2021-05-07 12:30:00,237.56,237.69,237.46,237.69,5385.0,215.3899,215.5078,215.2993,215.5078,5385.0
2021-05-07 12:40:00,237.69,238.16,237.68,238.16,4737.0,215.5078,215.934,215.4987,215.934,4737.0
2021-05-07 12:50:00,238.03,238.36,238.03,238.09,10010.0,215.8161,216.1153,215.8161,215.8705,10010.0
2021-05-07 13:00:00,238.12,238.47,237.95,238.47,7264.0,215.8977,216.215,215.7435,216.215,7264.0
2021-05-07 13:10:00,238.46,238.6,238.28,238.3,5666.0,216.206,216.3329,216.0428,216.0609,5666.0
2021-05-07 13:20:00,238.3,238.61,238.3,238.37,5317.0,216.0609,216.342,216.0609,216.1244,5317.0
2021-05-07 13:30:00,238.32,238.61,238.32,238.57,7715.0,216.079,216.342,216.079,216.3057,7715.0
2021-05-07 13:40:00,238.52,238.56,238.36,238.53,4728.0,216.2604,216.2966,216.1153,216.2694,4728.0
2021-05-07 13:50:00,238.59,238.98,238.59,238.95,6494.0,216.3238,216.6774,216.3238,216.6502,6494.0
2021-05-07 14:00:00,238.99,239.11,238.75,238.85,7444.0,216.6865,216.7953,216.4689,216.5596,7444.0
2021-05-07 14:10:00,238.89,239.12,238.65,239.04,8868.0,216.5958,216.8044,216.3782,216.7318,8868.0
2021-05-07 14:20:00,239.01,239.16,238.95,239.14,4087.0,216.7046,216.8406,216.6502,216.8225,4087.0
2021-05-07 14:30:00,239.15,239.16,238.78,238.9,7651.0,216.8316,216.8406,216.4961,216.6049,7651.0
2021-05-07 14:40:00,238.89,238.89,238.33,238.36,9129.0,216.5958,216.5958,216.0881,216.1153,9129.0
2021-05-07 14:50:00,238.3,238.36,238.0,238.1,5684.0,216.0609,216.1153,215.7889,215.8796,5684.0
2021-05-07 15:00:00,238.05,238.33,237.95,238.24,7593.0,215.8342,216.0881,215.7435,216.0065,7593.0
2021-05-07 15:10:00,238.17,238.2,237.99,238.02,16868.0,215.943,215.9702,215.7798,215.807,16868.0
2021-05-07 15:20:00,238.03,238.11,237.86,237.99,10621.0,215.8161,215.8886,215.6619,215.7798,10621.0
2021-05-07 15:30:00,238.12,238.23,237.78,237.91,10719.0,215.8977,215.9974,215.5894,215.7073,10719.0
2021-05-07 15:40:00,237.95,238.08,237.83,238.03,24931.0,215.7435,215.8614,215.6347,215.8161,24931.0
2021-05-07 15:50:00,237.98,238.29,237.88,238.09,65627.0,215.7708,216.0518,215.6801,215.8705,65627.0
2021-05-10 09:30:00,240.0,240.48,238.51,238.73,31760.0,217.6022,218.0374,216.2513,216.4508,31760.0
2021-05-10 09:40:00,239.15,240.54,238.76,240.34,7959.0,216.8316,218.0918,216.478,217.9105,7959.0
2021-05-10 09:50:00,240.39,241.32,240.24,240.97,9528.0,217.9558,218.799,217.8198,218.4817,9528.0
2021-05-10 10:00:00,241.17,241.49,240.71,241.36,6947.0,218.663,218.9532,218.246,218.8353,6947.0
2021-05-10 10:10:00,241.44,241.54,241.03,241.19,13782.0,218.9078,218.9985,218.5361,218.6812,13782.0
2021-05-10 10:20:00,240.98,241.71,240.98,241.68,5248.0,218.4908,219.1527,218.4908,219.1255,5248.0
2021-05-10 10:30:00,241.61,241.61,240.95,241.02,7867.0,219.062,219.062,218.4636,218.527,7867.0
2021-05-10 10:40:00,241.05,241.06,240.59,240.81,5531.0,218.5542,218.5633,218.1372,218.3366,5531.0
2021-05-10 10:50:00,240.9,241.55,240.9,241.23,4256.0,218.4182,219.0076,218.4182,218.7174,4256.0
2021-05-10 11:00:00,241.31,241.53,241.27,241.44,6008.0,218.79,218.9894,218.7537,218.9078,6008.0
2021-05-10 11:10:00,241.52,241.8,241.41,241.71,4512.0,218.9804,219.2343,218.8806,219.1527,4512.0
2021-05-10 11:20:00,241.68,241.99,241.68,241.94,5221.0,219.1255,219.4065,219.1255,219.3612,5221.0
2021-05-10 11:30:00,241.91,242.07,241.82,241.91,5535.0,219.334,219.4791,219.2524,219.334,5535.0
2021-05-10 11:40:00,241.92,241.95,241.24,241.52,7668.0,219.3431,219.3703,218.7265,218.9804,7668.0
2021-05-10 11:50:00,241.46,241.6,241.42,241.42,2320.0,218.926,219.0529,218.8897,218.8897,2320.0
2021-05-10 12:00:00,241.42,241.45,241.0,241.06,14872.0,218.8897,218.9169,218.5089,218.5633,14872.0
2021-05-10 12:10:00,241.0,241.14,240.79,241.14,16428.0,218.5089,218.6358,218.3185,218.6358,16428.0
2021-05-10 12:20:00,241.27,241.33,241.01,241.01,5048.0,218.7537,218.8081,218.518,218.518,5048.0
2021-05-10 12:30:00,240.95,241.28,240.95,241.17,2732.0,218.4636,218.7628,218.4636,218.663,2732.0
2021-05-10 12:40:00,241.18,241.18,240.87,240.95,5158.0,218.6721,218.6721,218.391,218.4636,5158.0
2021-05-10 12:50:00,240.92,241.06,240.86,240.92,4324.0,218.4364,218.5633,218.382,218.4364,4324.0
2021-05-10 13:00:00,240.96,241.08,240.89,241.08,3010.0,218.4726,218.5814,218.4092,218.5814,3010.0
2021-05-10 13:10:00,241.02,241.08,240.78,240.78,2525.0,218.527,218.5814,218.3094,218.3094,2525.0
2021-05-10 13:20:00,240.77,241.0,240.77,240.87,5880.0,218.3004,218.5089,218.3004,218.391,5880.0
2021-05-10 13:30:00,240.9,241.15,240.86,241.0,7973.0,218.4182,218.6449,218.382,218.5089,7973.0
2021-05-10 13:40:00,240.95,241.26,240.86,241.23,5459.0,218.4636,218.7446,218.382,218.7174,5459.0
2021-05-10 13:50:00,241.27,241.28,241.05,241.06,4631.0,218.7537,218.7628,218.5542,218.5633,4631.0
2021-05-10 14:00:00,241.05,241.33,241.05,241.25,5452.0,218.5542,218.8081,218.5542,218.7356,5452.0
2021-05-10 14:10:00,241.3,241.43,240.73,240.73,6635.0,218.7809,218.8988,218.2641,218.2641,6635.0
2021-05-10 14:20:00,240.81,240.88,240.55,240.58,4885.0,218.3366,218.4001,218.1009,218.1281,4885.0
2021-05-10 14:30:00,240.53,240.7,240.28,240.3,6390.0,218.0828,218.2369,217.8561,217.8742,6390.0
2021-05-10 14:40:00,240.26,240.3,240.07,240.15,3926.0,217.838,217.8742,217.6657,217.7382,3926.0
2021-05-10 14:50:00,240.14,240.25,239.83,240.25,7967.0,217.7292,217.8289,217.4481,217.8289,7967.0
2021-05-10 15:00:00,240.19,240.31,239.9,239.98,10445.0,217.7745,217.8833,217.5116,217.5841,10445.0
2021-05-10 15:10:00,240.02,240.45,240.02,240.19,15119.0,217.6204,218.0102,217.6204,217.7745,15119.0
2021-05-10 15:20:00,240.2,240.23,240.01,240.14,7212.0,217.7836,217.8108,217.6113,217.7292,7212.0
2021-05-10 15:30:00,240.11,240.16,239.65,239.7,14907.0,217.702,217.7473,217.2849,217.3302,14907.0
2021-05-10 15:40:00,239.74,240.11,239.37,239.43,19741.0,217.3665,217.702,217.031,217.0854,19741.0
2021-05-10 15:50:00,239.36,239.56,238.94,239.05,73413.0,217.022,217.2033,216.6412,216.7409,73413.0
2021-05-11 09:30:00,238.36,238.43,236.62,237.34,24182.0,216.1153,216.1788,214.5377,215.1905,24182.0
2021-05-11 09:40:00,237.46,237.98,237.22,237.52,19382.0,215.2993,215.7708,215.0817,215.3537,19382.0
2021-05-11 09:50:00,237.66,237.9,237.24,237.47,10050.0,215.4806,215.6982,215.0998,215.3083,10050.0
2021-05-11 10:00:00,237.56,238.34,237.47,237.64,24456.0,215.3899,216.0972,215.3083,215.4625,24456.0
2021-05-11 10:10:00,237.62,237.87,237.39,237.45,22820.0,215.4443,215.671,215.2358,215.2902,22820.0
2021-05-11 10:20:00,237.39,237.88,236.9,237.24,28625.0,215.2358,215.6801,214.7915,215.0998,28625.0
2021-05-11 10:30:00,237.3,237.31,235.3,235.63,18191.0,215.1542,215.1633,213.3409,213.6401,18191.0
2021-05-11 10:40:00,235.42,235.6,235.01,235.19,15292.0,213.4497,213.6129,213.0779,213.2411,15292.0
2021-05-11 10:50:00,235.19,235.44,234.8,234.82,19185.0,213.2411,213.4678,212.8875,212.9057,19185.0
2021-05-11 11:00:00,234.75,234.98,234.47,234.6,21497.0,212.8422,213.0507,212.5883,212.7062,21497.0
2021-05-11 11:10:00,234.52,234.84,233.92,234.84,8385.0,212.6337,212.9238,212.0896,212.9238,8385.0
2021-05-11 11:20:00,234.97,235.84,234.96,235.84,7071.0,213.0417,213.8305,213.0326,213.8305,7071.0
2021-05-11 11:30:00,235.86,236.41,235.83,236.12,6535.0,213.8486,214.3473,213.8214,214.0843,6535.0
2021-05-11 11:40:00,236.05,236.05,235.54,235.97,5635.0,214.0209,214.0209,213.5585,213.9483,5635.0
2021-05-11 11:50:00,235.99,236.26,235.92,236.26,1723.0,213.9665,214.2113,213.903,214.2113,1723.0
2021-05-11 12:00:00,236.18,236.18,235.72,235.72,6435.0,214.1387,214.1387,213.7217,213.7217,6435.0
2021-05-11 12:10:00,235.8,235.86,235.65,235.84,4696.0,213.7942,213.8486,213.6582,213.8305,4696.0
2021-05-11 12:20:00,235.87,235.94,235.66,235.68,3783.0,213.8577,213.9211,213.6673,213.6854,3783.0
2021-05-11 12:30:00,235.68,235.68,235.24,235.61,5415.0,213.6854,213.6854,213.2865,213.6219,5415.0
2021-05-11 12:40:00,235.58,235.77,235.27,235.3,5227.0,213.5947,213.767,213.3137,213.3409,5227.0
2021-05-11 12:50:00,235.32,235.32,235.11,235.22,6146.0,213.359,213.359,213.1686,213.2683,6146.0
2021-05-11 13:00:00,235.15,235.47,235.08,235.36,3764.0,213.2049,213.495,213.1414,213.3953,3764.0
2021-05-11 13:10:00,235.48,235.48,235.16,235.26,9971.0,213.5041,213.5041,213.2139,213.3046,9971.0
2021-05-11 13:20:00,235.25,235.36,235.03,235.32,9964.0,213.2955,213.3953,213.0961,213.359,9964.0
2021-05-11 13:30:00,235.32,235.39,235.22,235.34,10357.0,213.359,213.4225,213.2683,213.3771,10357.0
2021-05-11 13:40:00,235.46,235.95,235.4,235.95,4578.0,213.4859,213.9302,213.4315,213.9302,4578.0
2021-05-11 13:50:00,235.85,236.37,235.52,236.23,8548.0,213.8395,214.311,213.5403,214.1841,8548.0
2021-05-11 14:00:00,236.29,236.53,236.08,236.23,8437.0,214.2385,214.4561,214.0481,214.1841,8437.0
2021-05-11 14:10:00,236.24,236.28,235.74,235.86,8516.0,214.1931,214.2294,213.7398,213.8486,8516.0
2021-05-11 14:20:00,235.97,236.43,235.94,236.4,8543.0,213.9483,214.3654,213.9211,214.3382,8543.0
2021-05-11 14:30:00,236.23,236.28,235.84,236.13,7628.0,214.1841,214.2294,213.8305,214.0934,7628.0
2021-05-11 14:40:00,236.13,236.37,235.99,236.25,6985.0,214.0934,214.311,213.9665,214.2022,6985.0
2021-05-11 14:50:00,236.21,236.47,236.18,236.47,6846.0,214.1659,214.4017,214.1387,214.4017,6846.0
2021-05-11 15:00:00,236.4,236.62,236.38,236.55,10037.0,214.3382,214.5377,214.3201,214.4742,10037.0
2021-05-11 15:10:00,236.6,236.68,236.25,236.67,10321.0,214.5195,214.5921,214.2022,214.583,10321.0
2021-05-11 15:20:00,236.68,236.99,236.63,236.69,8802.0,214.5921,214.8731,214.5467,214.6011,8802.0
2021-05-11 15:30:00,236.63,236.66,235.77,235.77,20437.0,214.5467,214.5739,213.767,213.767,20437.0
2021-05-11 15:40:00,235.8,236.29,235.66,236.29,21584.0,213.7942,214.2385,213.6673,214.2385,21584.0
2021-05-11 15:50:00,236.38,236.73,235.91,236.41,56788.0,214.3201,214.6374,213.8939,214.3473,56788.0
2021-05-12 09:30:00,236.33,236.65,235.81,236.17,12924.0,214.2747,214.5649,213.8033,214.1297,12924.0
2021-05-12 09:40:00,235.56,235.64,234.61,234.61,8328.0,213.5766,213.6491,212.7153,212.7153,8328.0
2021-05-12 09:50:00,234.87,235.45,234.75,235.38,12336.0,212.951,213.4769,212.8422,213.4134,12336.0
2021-05-12 10:00:00,235.38,235.54,234.87,235.43,9860.0,213.4134,213.5585,212.951,213.4587,9860.0
2021-05-12 10:10:00,235.39,235.68,235.19,235.57,8371.0,213.4225,213.6854,213.2411,213.5857,8371.0
2021-05-12 10:20:00,235.47,235.66,234.95,234.97,13080.0,213.495,213.6673,213.0235,213.0417,13080.0
2021-05-12 10:30:00,235.07,235.08,234.6,234.65,10696.0,213.1323,213.1414,212.7062,212.7515,10696.0
2021-05-12 10:40:00,234.64,234.68,234.24,234.24,15876.0,212.7425,212.7787,212.3798,212.3798,15876.0
2021-05-12 10:50:00,234.37,234.7,234.31,234.53,11655.0,212.4976,212.7969,212.4432,212.6427,11655.0
2021-05-12 11:00:00,234.44,234.74,234.37,234.65,8878.0,212.5611,212.8331,212.4976,212.7515,8878.0
2021-05-12 11:10:00,234.71,234.71,234.02,234.18,10502.0,212.8059,212.8059,212.1803,212.3254,10502.0
2021-05-12 11:20:00,234.23,234.35,233.8,233.97,10437.0,212.3707,212.4795,211.9808,212.135,10437.0
2021-05-12 11:30:00,234.14,234.33,233.6,233.68,37412.0,212.2891,212.4614,211.7995,211.872,37412.0
2021-05-12 11:40:00,233.67,234.18,233.43,233.87,8282.0,211.863,212.3254,211.6454,212.0443,8282.0
2021-05-12 11:50:00,233.83,233.84,232.93,233.08,10477.0,212.008,212.0171,211.192,211.328,10477.0
2021-05-12 12:00:00,233.0,233.25,232.89,233.0,10410.0,211.2555,211.4822,211.1558,211.2555,10410.0
2021-05-12 12:10:00,232.99,233.01,232.48,232.74,9272.0,211.2464,211.2646,210.784,211.0198,9272.0
2021-05-12 12:20:00,232.78,232.88,232.51,232.71,31239.0,211.056,211.1467,210.8112,210.9926,31239.0
2021-05-12 12:30:00,232.65,232.74,232.47,232.47,8276.0,210.9382,211.0198,210.775,210.775,8276.0
2021-05-12 12:40:00,232.44,232.54,232.36,232.5,5562.0,210.7478,210.8384,210.6752,210.8022,5562.0
2021-05-12 12:50:00,232.46,232.71,232.17,232.27,17275.0,210.7659,210.9926,210.503,210.5936,17275.0
2021-05-12 13:00:00,232.28,232.67,232.11,232.57,7569.0,210.6027,210.9563,210.4486,210.8656,7569.0
2021-05-12 13:10:00,232.56,233.15,232.56,233.01,18874.0,210.8566,211.3915,210.8566,211.2646,18874.0
2021-05-12 13:20:00,232.94,233.05,232.77,232.8,4364.0,211.2011,211.3008,211.047,211.0742,4364.0
2021-05-12 13:30:00,232.81,233.21,232.54,233.21,9624.0,211.0832,211.4459,210.8384,211.4459,9624.0
2021-05-12 13:40:00,233.06,233.09,232.84,232.84,6841.0,211.3099,211.3371,211.1104,211.1104,6841.0
2021-05-12 13:50:00,232.87,233.17,232.63,233.09,4074.0,211.1376,211.4096,210.92,211.3371,4074.0
2021-05-12 14:00:00,233.15,233.17,232.82,232.86,6036.0,211.3915,211.4096,211.0923,211.1286,6036.0
2021-05-12 14:10:00,232.76,232.99,232.64,232.94,14606.0,211.0379,211.2464,210.9291,211.2011,14606.0
2021-05-12 14:20:00,233.13,233.13,232.71,232.77,7603.0,211.3734,211.3734,210.9926,211.047,7603.0
2021-05-12 14:30:00,232.66,233.16,232.46,233.09,15918.0,210.9472,211.4006,210.7659,211.3371,15918.0
2021-05-12 14:40:00,233.09,233.56,233.09,233.56,7835.0,211.3371,211.7632,211.3371,211.7632,7835.0
2021-05-12 14:50:00,233.59,233.78,233.56,233.68,10919.0,211.7904,211.9627,211.7632,211.872,10919.0
2021-05-12 15:00:00,233.6,233.63,233.33,233.61,6511.0,211.7995,211.8267,211.5547,211.8086,6511.0
2021-05-12 15:10:00,233.6,233.6,233.08,233.08,14646.0,211.7995,211.7995,211.328,211.328,14646.0
2021-05-12 15:20:00,233.18,233.19,232.39,232.44,15355.0,211.4187,211.4278,210.7024,210.7478,15355.0
2021-05-12 15:30:00,232.42,232.42,231.9,232.28,25553.0,210.7296,210.7296,210.2582,210.6027,25553.0
2021-05-12 15:40:00,232.29,232.85,232.1,232.61,45179.0,210.6118,211.1195,210.4395,210.9019,45179.0
2021-05-12 15:50:00,232.34,232.4,231.77,231.91,83447.0,210.6571,210.7115,210.1403,210.2672,83447.0
2021-05-13 09:30:00,232.22,233.87,231.93,233.62,20016.0,210.5483,212.0443,210.2854,211.8176,20016.0
2021-05-13 09:40:00,233.69,234.72,233.66,234.4,11991.0,211.8811,212.815,211.8539,212.5249,11991.0
2021-05-13 09:50:00,234.34,234.96,234.34,234.56,11562.0,212.4704,213.0326,212.4704,212.6699,11562.0
2021-05-13 10:00:00,234.56,235.27,234.48,234.76,10013.0,212.6699,213.3137,212.5974,212.8513,10013.0
2021-05-13 10:10:00,234.84,235.62,234.74,235.48,13723.0,212.9238,213.631,212.8331,213.5041,13723.0
2021-05-13 10:20:00,235.41,235.74,235.31,235.52,12071.0,213.4406,213.7398,213.3499,213.5403,12071.0
2021-05-13 10:30:00,235.65,235.68,234.83,235.28,42506.0,213.6582,213.6854,212.9147,213.3227,42506.0
2021-05-13 10:40:00,235.4,235.84,235.28,235.84,12407.0,213.4315,213.8305,213.3227,213.8305,12407.0
2021-05-13 10:50:00,235.78,236.43,235.59,236.4,11392.0,213.7761,214.3654,213.6038,214.3382,11392.0
2021-05-13 11:00:00,236.35,236.46,236.0,236.1,6937.0,214.2929,214.3926,213.9755,214.0662,6937.0
2021-05-13 11:10:00,236.0,236.35,235.67,236.35,6320.0,213.9755,214.2929,213.6763,214.2929,6320.0
2021-05-13 11:20:00,236.45,236.45,235.94,236.08,6076.0,214.3835,214.3835,213.9211,214.0481,6076.0
2021-05-13 11:30:00,236.06,236.72,235.94,236.7,6099.0,214.0299,214.6283,213.9211,214.6102,6099.0
2021-05-13 11:40:00,236.72,237.2,236.35,237.16,6743.0,214.6283,215.0635,214.2929,215.0273,6743.0
2021-05-13 11:50:00,237.13,237.33,236.83,236.9,10783.0,215.0001,215.1814,214.7281,214.7915,10783.0
2021-05-13 12:00:00,237.04,237.16,236.38,236.71,12210.0,214.9185,215.0273,214.3201,214.6193,12210.0
2021-05-13 12:10:00,236.84,237.23,236.8,236.92,4516.0,214.7371,215.0907,214.7009,214.8097,4516.0
2021-05-13 12:20:00,236.9,237.1,236.73,236.97,4600.0,214.7915,214.9729,214.6374,214.855,4600.0
2021-05-13 12:30:00,236.93,237.36,236.92,237.29,9329.0,214.8187,215.2086,214.8097,215.1451,9329.0
2021-05-13 12:40:00,237.23,237.46,237.06,237.45,8434.0,215.0907,215.2993,214.9366,215.2902,8434.0
2021-05-13 12:50:00,237.59,237.82,237.46,237.81,13089.0,215.4171,215.6257,215.2993,215.6166,13089.0
2021-05-13 13:00:00,237.8,237.87,237.56,237.87,17630.0,215.6075,215.671,215.3899,215.671,17630.0
2021-05-13 13:10:00,237.86,238.53,237.76,238.15,8855.0,215.6619,216.2694,215.5713,215.9249,8855.0
2021-05-13 13:20:00,238.04,238.06,237.51,238.06,5173.0,215.8252,215.8433,215.3446,215.8433,5173.0
2021-05-13 13:30:00,237.92,237.92,236.82,236.87,16779.0,215.7163,215.7163,214.719,214.7643,16779.0
2021-05-13 13:40:00,236.85,237.55,236.85,237.44,4864.0,214.7462,215.3809,214.7462,215.2811,4864.0
2021-05-13 13:50:00,237.47,237.93,237.45,237.78,4363.0,215.3083,215.7254,215.2902,215.5894,4363.0
2021-05-13 14:00:00,237.66,238.26,237.66,237.97,6683.0,215.4806,216.0246,215.4806,215.7617,6683.0
2021-05-13 14:10:00,238.01,238.11,237.75,238.11,4115.0,215.798,215.8886,215.5622,215.8886,4115.0
2021-05-13 14:20:00,238.27,238.71,238.25,238.7,4830.0,216.0337,216.4326,216.0156,216.4236,4830.0
2021-05-13 14:30:00,238.62,238.75,238.38,238.47,6525.0,216.351,216.4689,216.1334,216.215,6525.0
2021-05-13 14:40:00,238.48,238.7,238.28,238.44,7859.0,216.2241,216.4236,216.0428,216.1878,7859.0
2021-05-13 14:50:00,238.42,238.67,238.21,238.66,6436.0,216.1697,216.3964,215.9793,216.3873,6436.0
2021-05-13 15:00:00,238.57,238.63,238.28,238.56,9496.0,216.3057,216.3601,216.0428,216.2966,9496.0
2021-05-13 15:10:00,238.6,238.78,238.26,238.3,5427.0,216.3329,216.4961,216.0246,216.0609,5427.0
2021-05-13 15:20:00,238.37,238.61,238.26,238.44,11275.0,216.1244,216.342,216.0246,216.1878,11275.0
2021-05-13 15:30:00,238.45,238.83,238.42,238.78,14522.0,216.1969,216.5414,216.1697,216.4961,14522.0
2021-05-13 15:40:00,238.86,238.96,238.64,238.89,19968.0,216.5686,216.6593,216.3692,216.5958,19968.0
2021-05-13 15:50:00,238.91,238.93,237.82,237.83,54743.0,216.614,216.6321,215.6257,215.6347,54743.0
2021-05-14 09:30:00,238.54,239.56,237.94,238.09,17912.0,216.2785,217.2033,215.7345,215.8705,17912.0
2021-05-14 09:40:00,238.16,239.8,238.16,239.51,9989.0,215.934,217.4209,215.934,217.158,9989.0
2021-05-14 09:50:00,239.58,239.6,238.9,238.9,9528.0,217.2214,217.2396,216.6049,216.6049,9528.0
2021-05-14 10:00:00,239.02,239.02,238.28,238.32,8407.0,216.7137,216.7137,216.0428,216.079,8407.0
2021-05-14 10:10:00,238.41,239.0,238.15,238.44,26275.0,216.1606,216.6956,215.9249,216.1878,26275.0
2021-05-14 10:20:00,238.54,239.11,238.11,238.11,21299.0,216.2785,216.7953,215.8886,215.8886,21299.0
2021-05-14 10:30:00,238.33,238.55,238.02,238.02,6363.0,216.0881,216.2876,215.807,215.807,6363.0
2021-05-14 10:40:00,238.01,238.79,237.97,238.75,5808.0,215.798,216.5052,215.7617,216.4689,5808.0
2021-05-14 10:50:00,238.73,238.76,238.35,238.52,11565.0,216.4508,216.478,216.1062,216.2604,11565.0
2021-05-14 11:00:00,238.51,238.65,238.27,238.61,5459.0,216.2513,216.3782,216.0337,216.342,5459.0
2021-05-14 11:10:00,238.59,238.74,238.35,238.71,21966.0,216.3238,216.4598,216.1062,216.4326,21966.0
2021-05-14 11:20:00,238.81,238.94,238.64,238.78,13516.0,216.5233,216.6412,216.3692,216.4961,13516.0
2021-05-14 11:30:00,238.87,238.95,238.63,238.63,4336.0,216.5777,216.6502,216.3601,216.3601,4336.0
2021-05-14 11:40:00,238.57,238.85,238.55,238.77,3872.0,216.3057,216.5596,216.2876,216.487,3872.0
2021-05-14 11:50:00,238.84,238.99,238.72,238.91,4330.0,216.5505,216.6865,216.4417,216.614,4330.0
2021-05-14 12:00:00,238.94,239.32,238.91,239.21,16035.0,216.6412,216.9857,216.614,216.886,16035.0
2021-05-14 12:10:00,239.24,239.5,239.17,239.5,5902.0,216.9132,217.1489,216.8497,217.1489,5902.0
2021-05-14 12:20:00,239.53,239.8,239.5,239.72,3937.0,217.1761,217.4209,217.1489,217.3484,3937.0
2021-05-14 12:30:00,239.76,239.82,239.59,239.71,4948.0,217.3846,217.439,217.2305,217.3393,4948.0
2021-05-14 12:40:00,239.75,240.26,239.75,240.26,11225.0,217.3756,217.838,217.3756,217.838,11225.0
2021-05-14 12:50:00,240.19,240.32,240.18,240.22,5305.0,217.7745,217.8924,217.7654,217.8017,5305.0
2021-05-14 13:00:00,240.24,240.4,240.0,240.0,3802.0,217.8198,217.9649,217.6022,217.6022,3802.0
2021-05-14 13:10:00,239.86,240.02,239.82,239.82,2553.0,217.4753,217.6204,217.439,217.439,2553.0
2021-05-14 13:20:00,239.81,239.98,239.63,239.63,4064.0,217.43,217.5841,217.2668,217.2668,4064.0
2021-05-14 13:30:00,239.67,239.75,238.79,239.5,24369.0,217.303,217.3756,216.5052,217.1489,24369.0
2021-05-14 13:40:00,239.42,239.62,239.32,239.47,6907.0,217.0764,217.2577,216.9857,217.1217,6907.0
2021-05-14 13:50:00,239.47,239.57,239.38,239.52,5409.0,217.1217,217.2124,217.0401,217.167,5409.0
2021-05-14 14:00:00,239.54,239.59,239.45,239.47,8019.0,217.1852,217.2305,217.1036,217.1217,8019.0
2021-05-14 14:10:00,239.52,239.61,239.41,239.48,5756.0,217.167,217.2486,217.0673,217.1308,5756.0
2021-05-14 14:20:00,239.47,239.47,239.22,239.34,9957.0,217.1217,217.1217,216.895,217.0038,9957.0
2021-05-14 14:30:00,239.33,239.77,239.33,239.72,8535.0,216.9948,217.3937,216.9948,217.3484,8535.0
2021-05-14 14:40:00,239.68,239.78,239.57,239.67,5448.0,217.3121,217.4028,217.2124,217.303,5448.0
2021-05-14 14:50:00,239.62,239.73,239.38,239.46,7810.0,217.2577,217.3574,217.0401,217.1126,7810.0
2021-05-14 15:00:00,239.45,239.74,239.44,239.68,8622.0,217.1036,217.3665,217.0945,217.3121,8622.0
2021-05-14 15:10:00,239.72,239.72,239.33,239.33,10210.0,217.3484,217.3484,216.9948,216.9948,10210.0
2021-05-14 15:20:00,239.38,239.48,238.98,238.98,6624.0,217.0401,217.1308,216.6774,216.6774,6624.0
2021-05-14 15:30:00,239.0,239.07,238.4,238.48,20386.0,216.6956,216.759,216.1516,216.2241,20386.0
2021-05-14 15:40:00,238.46,238.62,238.24,238.58,26627.0,216.206,216.351,216.0065,216.3148,26627.0
2021-05-14 15:50:00,238.51,239.04,238.33,238.34,74687.0,216.2513,216.7318,216.0881,216.0972,74687.0
2021-05-17 09:30:00,237.57,238.21,236.84,237.01,18887.0,215.399,215.9793,214.7371,214.8913,18887.0
2021-05-17 09:40:00,236.84,236.87,235.63,235.63,10090.0,214.7371,214.7643,213.6401,213.6401,10090.0
2021-05-17 09:50:00,235.36,236.85,235.36,236.65,5879.0,213.3953,214.7462,213.3953,214.5649,5879.0
2021-05-17 10:00:00,236.65,237.39,236.23,236.55,14285.0,214.5649,215.2358,214.1841,214.4742,14285.0
2021-05-17 10:10:00,236.57,236.94,235.88,236.68,12807.0,214.4923,214.8278,213.8667,214.5921,12807.0
2021-05-17 10:20:00,236.65,236.69,235.66,235.66,7426.0,214.5649,214.6011,213.6673,213.6673,7426.0
2021-05-17 10:30:00,235.82,235.89,235.28,235.84,16042.0,213.8123,213.8758,213.3227,213.8305,16042.0
2021-05-17 10:40:00,235.92,235.92,235.29,235.73,8904.0,213.903,213.903,213.3318,213.7307,8904.0
2021-05-17 10:50:00,235.63,235.87,235.51,235.74,6627.0,213.6401,213.8577,213.5313,213.7398,6627.0
2021-05-17 11:00:00,235.66,236.34,235.49,236.32,7921.0,213.6673,214.2838,213.5131,214.2657,7921.0
2021-05-17 11:10:00,236.15,236.6,236.09,236.09,8634.0,214.1115,214.5195,214.0571,214.0571,8634.0
2021-05-17 11:20:00,236.16,236.3,235.82,235.82,9520.0,214.1206,214.2475,213.8123,213.8123,9520.0
2021-05-17 11:30:00,235.82,236.28,235.68,236.23,6097.0,213.8123,214.2294,213.6854,214.1841,6097.0
2021-05-17 11:40:00,236.38,236.5,236.13,236.46,6111.0,214.3201,214.4289,214.0934,214.3926,6111.0
2021-05-17 11:50:00,236.41,236.45,236.23,236.45,5307.0,214.3473,214.3835,214.1841,214.3835,5307.0
2021-05-17 12:00:00,236.48,236.6,236.34,236.54,6086.0,214.4107,214.5195,214.2838,214.4651,6086.0
2021-05-17 12:10:00,236.56,237.02,236.54,236.82,8224.0,214.4833,214.9003,214.4651,214.719,8224.0
2021-05-17 12:20:00,236.85,237.03,236.67,237.01,6451.0,214.7462,214.9094,214.583,214.8913,6451.0
2021-05-17 12:30:00,237.01,237.01,236.58,236.67,12427.0,214.8913,214.8913,214.5014,214.583,12427.0
2021-05-17 12:40:00,236.67,236.81,236.67,236.72,8361.0,214.583,214.7099,214.583,214.6283,8361.0
2021-05-17 12:50:00,236.76,237.02,236.75,237.02,6273.0,214.6646,214.9003,214.6555,214.9003,6273.0
2021-05-17 13:00:00,237.07,237.27,237.07,237.19,7049.0,214.9457,215.127,214.9457,215.0545,7049.0
2021-05-17 13:10:00,237.16,237.17,236.7,236.7,6925.0,215.0273,215.0363,214.6102,214.6102,6925.0
2021-05-17 13:20:00,236.76,237.05,236.68,237.03,5338.0,214.6646,214.9275,214.5921,214.9094,5338.0
2021-05-17 13:30:00,237.05,237.49,237.05,237.41,11400.0,214.9275,215.3265,214.9275,215.2539,11400.0
2021-05-17 13:40:00,237.34,237.52,237.03,237.45,9037.0,215.1905,215.3537,214.9094,215.2902,9037.0
2021-05-17 13:50:00,237.43,237.46,237.19,237.46,5566.0,215.2721,215.2993,215.0545,215.2993,5566.0
2021-05-17 14:00:00,237.45,237.47,237.19,237.25,9468.0,215.2902,215.3083,215.0545,215.1089,9468.0
2021-05-17 14:10:00,237.2,237.46,237.19,237.4,4167.0,215.0635,215.2993,215.0545,215.2449,4167.0
2021-05-17 14:20:00,237.42,237.88,237.38,237.88,7842.0,215.263,215.6801,215.2267,215.6801,7842.0
2021-05-17 14:30:00,237.91,237.97,237.42,237.42,8042.0,215.7073,215.7617,215.263,215.263,8042.0
2021-05-17 14:40:00,237.29,237.73,237.29,237.52,7136.0,215.1451,215.5441,215.1451,215.3537,7136.0
2021-05-17 14:50:00,237.56,238.03,237.56,238.03,7423.0,215.3899,215.8161,215.3899,215.8161,7423.0
2021-05-17 15:00:00,237.88,238.07,237.66,237.98,8816.0,215.6801,215.8524,215.4806,215.7708,8816.0
2021-05-17 15:10:00,237.96,238.08,237.72,238.08,9931.0,215.7526,215.8614,215.535,215.8614,9931.0
2021-05-17 15:20:00,238.08,238.25,237.86,237.97,8760.0,215.8614,216.0156,215.6619,215.7617,8760.0
2021-05-17 15:30:00,237.89,237.9,237.61,237.65,14147.0,215.6891,215.6982,215.4353,215.4715,14147.0
2021-05-17 15:40:00,237.69,237.89,237.53,237.64,14835.0,215.5078,215.6891,215.3627,215.4625,14835.0
2021-05-17 15:50:00,237.66,237.77,237.28,237.55,42961.0,215.4806,215.5803,215.1361,215.3809,42961.0
2021-05-18 09:30:00,236.84,237.34,234.81,235.44,24594.0,214.7371,215.1905,212.8966,213.4678,24594.0
2021-05-18 09:40:00,235.55,235.81,234.61,234.67,11730.0,213.5675,213.8033,212.7153,212.7697,11730.0
2021-05-18 09:50:00,234.77,235.25,234.56,234.72,5309.0,212.8603,213.2955,212.6699,212.815,5309.0
2021-05-18 10:00:00,234.69,234.73,234.04,234.35,9731.0,212.7878,212.8241,212.1984,212.4795,9731.0
2021-05-18 10:10:00,234.35,234.35,233.78,234.08,9780.0,212.4795,212.4795,211.9627,212.2347,9780.0
2021-05-18 10:20:00,234.04,234.73,234.04,234.66,4790.0,212.1984,212.8241,212.1984,212.7606,4790.0
2021-05-18 10:30:00,234.64,234.76,234.07,234.07,5600.0,212.7425,212.8513,212.2256,212.2256,5600.0
2021-05-18 10:40:00,234.17,234.55,234.06,234.55,3560.0,212.3163,212.6609,212.2166,212.6609,3560.0
2021-05-18 10:50:00,234.5,234.84,234.5,234.53,9707.0,212.6155,212.9238,212.6155,212.6427,9707.0
2021-05-18 11:00:00,234.58,234.96,234.54,234.86,4509.0,212.6881,213.0326,212.6518,212.9419,4509.0
2021-05-18 11:10:00,234.95,235.02,234.52,234.64,6161.0,213.0235,213.087,212.6337,212.7425,6161.0
2021-05-18 11:20:00,234.64,234.64,234.24,234.44,5816.0,212.7425,212.7425,212.3798,212.5611,5816.0
2021-05-18 11:30:00,234.37,234.77,234.37,234.71,3439.0,212.4976,212.8603,212.4976,212.8059,3439.0
2021-05-18 11:40:00,234.71,234.79,234.45,234.79,3869.0,212.8059,212.8785,212.5702,212.8785,3869.0
2021-05-18 11:50:00,234.76,234.76,234.52,234.62,5285.0,212.8513,212.8513,212.6337,212.7243,5285.0
2021-05-18 12:00:00,234.56,234.69,234.51,234.55,6865.0,212.6699,212.7878,212.6246,212.6609,6865.0
2021-05-18 12:10:00,234.54,234.82,234.54,234.74,7141.0,212.6518,212.9057,212.6518,212.8331,7141.0
2021-05-18 12:20:00,234.74,234.76,234.45,234.46,7107.0,212.8331,212.8513,212.5702,212.5793,7107.0
2021-05-18 12:30:00,234.47,234.71,234.47,234.63,3872.0,212.5883,212.8059,212.5883,212.7334,3872.0
2021-05-18 12:40:00,234.66,234.73,234.56,234.62,14337.0,212.7606,212.8241,212.6699,212.7243,14337.0
2021-05-18 12:50:00,234.56,234.56,234.32,234.45,6569.0,212.6699,212.6699,212.4523,212.5702,6569.0
2021-05-18 13:00:00,234.53,234.78,234.52,234.54,4679.0,212.6427,212.8694,212.6337,212.6518,4679.0
2021-05-18 13:10:00,234.6,234.67,234.37,234.67,3512.0,212.7062,212.7697,212.4976,212.7697,3512.0
2021-05-18 13:20:00,234.61,234.63,234.05,234.17,27744.0,212.7153,212.7334,212.2075,212.3163,27744.0
2021-05-18 13:30:00,234.17,234.55,233.93,234.55,88133.0,212.3163,212.6609,212.0987,212.6609,88133.0
2021-05-18 13:40:00,234.42,234.59,234.31,234.59,7723.0,212.543,212.6971,212.4432,212.6971,7723.0
2021-05-18 13:50:00,234.55,234.67,234.19,234.21,12616.0,212.6609,212.7697,212.3344,212.3526,12616.0
2021-05-18 14:00:00,234.17,234.35,233.91,234.15,69340.0,212.3163,212.4795,212.0806,212.2982,69340.0
2021-05-18 14:10:00,234.16,234.29,233.96,234.05,30342.0,212.3072,212.4251,212.1259,212.2075,30342.0
2021-05-18 14:20:00,234.0,234.06,233.76,234.06,14044.0,212.1622,212.2166,211.9446,212.2166,14044.0
2021-05-18 14:30:00,233.97,234.08,233.9,233.95,11009.0,212.135,212.2347,212.0715,212.1168,11009.0
2021-05-18 14:40:00,234.03,234.1,233.56,233.66,9541.0,212.1894,212.2528,211.7632,211.8539,9541.0
2021-05-18 14:50:00,233.66,234.23,233.51,234.16,20703.0,211.8539,212.3707,211.7179,212.3072,20703.0
2021-05-18 15:00:00,234.18,234.27,234.08,234.22,16298.0,212.3254,212.407,212.2347,212.3616,16298.0
2021-05-18 15:10:00,234.18,234.31,233.91,234.28,9881.0,212.3254,212.4432,212.0806,212.416,9881.0
2021-05-18 15:20:00,234.24,234.25,233.89,233.99,14316.0,212.3798,212.3888,212.0624,212.1531,14316.0
2021-05-18 15:30:00,234.0,234.18,233.93,233.95,27189.0,212.1622,212.3254,212.0987,212.1168,27189.0
2021-05-18 15:40:00,233.92,234.17,233.65,233.69,56219.0,212.0896,212.3163,211.8448,211.8811,56219.0
2021-05-18 15:50:00,233.77,233.78,232.59,232.69,83436.0,211.9536,211.9627,210.8838,210.9744,83436.0
2021-05-19 09:30:00,230.0,230.33,228.88,229.4,34469.0,208.5355,208.8347,207.52,207.9915,34469.0
2021-05-19 09:40:00,229.36,230.48,229.15,230.19,14896.0,207.9552,208.9707,207.7648,208.7077,14896.0
2021-05-19 09:50:00,230.03,231.48,229.77,231.18,11694.0,208.5627,209.8774,208.3269,209.6054,11694.0
2021-05-19 10:00:00,231.06,231.17,229.83,229.9,19540.0,209.4966,209.5963,208.3813,208.4448,19540.0
2021-05-19 10:10:00,229.81,230.09,229.45,229.98,25138.0,208.3632,208.6171,208.0368,208.5173,25138.0
2021-05-19 10:20:00,229.97,230.37,229.25,230.37,15584.0,208.5083,208.8709,207.8555,208.8709,15584.0
2021-05-19 10:30:00,230.26,230.83,230.06,230.14,13830.0,208.7712,209.288,208.5899,208.6624,13830.0
2021-05-19 10:40:00,230.05,230.07,229.45,229.95,12438.0,208.5808,208.5989,208.0368,208.4901,12438.0
2021-05-19 10:50:00,229.98,231.05,229.86,230.9,11108.0,208.5173,209.4875,208.4085,209.3515,11108.0
2021-05-19 11:00:00,230.9,231.17,230.33,231.17,10981.0,209.3515,209.5963,208.8347,209.5963,10981.0
2021-05-19 11:10:00,231.13,231.32,230.89,230.93,9041.0,209.56,209.7323,209.3424,209.3787,9041.0
2021-05-19 11:20:00,230.95,231.41,230.94,231.3,6643.0,209.3968,209.8139,209.3878,209.7142,6643.0
2021-05-19 11:30:00,231.43,231.46,230.7,230.71,10115.0,209.832,209.8592,209.1701,209.1792,10115.0
2021-05-19 11:40:00,230.81,231.15,230.7,231.06,10073.0,209.2699,209.5782,209.1701,209.4966,10073.0
2021-05-19 11:50:00,231.05,231.44,231.04,231.38,8654.0,209.4875,209.8411,209.4784,209.7867,8654.0
2021-05-19 12:00:00,231.36,231.8,231.17,231.79,13543.0,209.7686,210.1675,209.5963,210.1584,13543.0
2021-05-19 12:10:00,231.84,231.99,231.62,231.99,7558.0,210.2038,210.3398,210.0043,210.3398,7558.0
2021-05-19 12:20:00,231.99,231.99,231.63,231.66,8296.0,210.3398,210.3398,210.0134,210.0406,8296.0
2021-05-19 12:30:00,231.64,231.72,231.42,231.68,6172.0,210.0224,210.095,209.823,210.0587,6172.0
2021-05-19 12:40:00,231.65,231.78,231.56,231.64,4823.0,210.0315,210.1494,209.9499,210.0224,4823.0
2021-05-19 12:50:00,231.74,231.91,231.7,231.88,5576.0,210.1131,210.2672,210.0768,210.24,5576.0
2021-05-19 13:00:00,231.89,232.12,231.89,232.06,5708.0,210.2491,210.4576,210.2491,210.4032,5708.0
2021-05-19 13:10:00,232.09,232.25,232.05,232.2,4587.0,210.4304,210.5755,210.3942,210.5302,4587.0
2021-05-19 13:20:00,232.25,232.33,231.75,231.84,7841.0,210.5755,210.648,210.1222,210.2038,7841.0
2021-05-19 13:30:00,231.84,231.86,231.48,231.78,10366.0,210.2038,210.2219,209.8774,210.1494,10366.0
2021-05-19 13:40:00,231.83,232.06,231.68,232.05,3628.0,210.1947,210.4032,210.0587,210.3942,3628.0
2021-05-19 13:50:00,232.08,232.2,232.0,232.0,12400.0,210.4214,210.5302,210.3488,210.3488,12400.0
2021-05-19 14:00:00,231.9,232.1,231.06,231.26,8298.0,210.2582,210.4395,209.4966,209.6779,8298.0
2021-05-19 14:10:00,231.18,231.18,230.48,230.64,12147.0,209.6054,209.6054,208.9707,209.1157,12147.0
2021-05-19 14:20:00,230.75,231.62,230.71,231.17,11367.0,209.2155,210.0043,209.1792,209.5963,11367.0
2021-05-19 14:30:00,231.22,231.62,230.6,230.67,14283.0,209.6416,210.0043,209.0795,209.1429,14283.0
2021-05-19 14:40:00,230.62,230.97,230.5,230.77,8200.0,209.0976,209.415,208.9888,209.2336,8200.0
2021-05-19 14:50:00,230.78,231.14,230.7,230.8,7627.0,209.2427,209.5691,209.1701,209.2608,7627.0
2021-05-19 15:00:00,230.69,231.06,230.49,231.02,10935.0,209.1611,209.4966,208.9797,209.4603,10935.0
2021-05-19 15:10:00,230.97,231.19,230.81,230.83,18522.0,209.415,209.6144,209.2699,209.288,18522.0
2021-05-19 15:20:00,230.88,231.58,230.81,231.54,11553.0,209.3334,209.968,209.2699,209.9318,11553.0
2021-05-19 15:30:00,231.49,231.54,231.05,231.54,17403.0,209.8864,209.9318,209.4875,209.9318,17403.0
2021-05-19 15:40:00,231.59,231.84,231.5,231.76,27434.0,209.9771,210.2038,209.8955,210.1312,27434.0
2021-05-19 15:50:00,231.87,232.26,231.63,232.23,91912.0,210.231,210.5846,210.0134,210.5574,91912.0
2021-05-20 09:30:00,232.61,233.85,232.61,232.9,19227.0,210.9019,212.0262,210.9019,211.1648,19227.0
2021-05-20 09:40:00,232.77,233.64,232.17,233.52,18284.0,211.047,211.8358,210.503,211.727,18284.0
2021-05-20 09:50:00,233.42,233.46,232.76,233.03,10259.0,211.6363,211.6726,211.0379,211.2827,10259.0
2021-05-20 10:00:00,233.14,233.61,232.63,232.65,6366.0,211.3824,211.8086,210.92,210.9382,6366.0
2021-05-20 10:10:00,232.78,232.89,232.46,232.58,8195.0,211.056,211.1558,210.7659,210.8747,8195.0
2021-05-20 10:20:00,232.59,232.59,232.18,232.21,4613.0,210.8838,210.8838,210.512,210.5392,4613.0
2021-05-20 10:30:00,232.25,232.61,232.16,232.61,6921.0,210.5755,210.9019,210.4939,210.9019,6921.0
2021-05-20 10:40:00,232.57,232.6,232.32,232.53,5452.0,210.8656,210.8928,210.639,210.8294,5452.0
2021-05-20 10:50:00,232.5,232.64,232.35,232.49,5059.0,210.8022,210.9291,210.6662,210.7931,5059.0
2021-05-20 11:00:00,232.58,233.09,232.58,233.03,4143.0,210.8747,211.3371,210.8747,211.2827,4143.0
2021-05-20 11:10:00,233.14,233.15,232.65,232.66,3550.0,211.3824,211.3915,210.9382,210.9472,3550.0
2021-05-20 11:20:00,232.73,232.82,232.51,232.69,7692.0,211.0107,211.0923,210.8112,210.9744,7692.0
2021-05-20 11:30:00,232.69,233.01,232.56,232.96,7317.0,210.9744,211.2646,210.8566,211.2192,7317.0
2021-05-20 11:40:00,232.95,233.22,232.83,233.2,1685.0,211.2102,211.455,211.1014,211.4368,1685.0
2021-05-20 11:50:00,233.22,233.24,232.68,232.68,4245.0,211.455,211.4731,210.9654,210.9654,4245.0
2021-05-20 12:00:00,232.62,232.7,232.43,232.67,4444.0,210.911,210.9835,210.7387,210.9563,4444.0
2021-05-20 12:10:00,232.71,232.9,232.39,232.39,2811.0,210.9926,211.1648,210.7024,210.7024,2811.0
2021-05-20 12:20:00,232.48,232.57,232.0,232.0,3881.0,210.784,210.8656,210.3488,210.3488,3881.0
2021-05-20 12:30:00,232.06,232.29,231.76,231.94,5590.0,210.4032,210.6118,210.1312,210.2944,5590.0
2021-05-20 12:40:00,231.96,232.1,231.76,232.1,3200.0,210.3126,210.4395,210.1312,210.4395,3200.0
2021-05-20 12:50:00,232.1,232.1,231.76,231.86,11819.0,210.4395,210.4395,210.1312,210.2219,11819.0
2021-05-20 13:00:00,231.83,231.87,231.73,231.79,3460.0,210.1947,210.231,210.104,210.1584,3460.0
2021-05-20 13:10:00,231.83,231.95,231.67,231.87,5382.0,210.1947,210.3035,210.0496,210.231,5382.0
2021-05-20 13:20:00,231.92,231.93,231.56,231.64,8030.0,210.2763,210.2854,209.9499,210.0224,8030.0
2021-05-20 13:30:00,231.69,231.93,231.63,231.83,9227.0,210.0678,210.2854,210.0134,210.1947,9227.0
2021-05-20 13:40:00,231.87,232.16,231.87,232.06,3746.0,210.231,210.4939,210.231,210.4032,3746.0
2021-05-20 13:50:00,232.08,232.25,231.94,232.16,7319.0,210.4214,210.5755,210.2944,210.4939,7319.0
2021-05-20 14:00:00,232.15,232.2,231.97,232.06,6442.0,210.4848,210.5302,210.3216,210.4032,6442.0
2021-05-20 14:10:00,232.08,232.13,231.88,232.04,5094.0,210.4214,210.4667,210.24,210.3851,5094.0
2021-05-20 14:20:00,232.06,232.06,231.84,231.92,14223.0,210.4032,210.4032,210.2038,210.2763,14223.0
2021-05-20 14:30:00,232.04,232.19,231.88,232.14,7670.0,210.3851,210.5211,210.24,210.4758,7670.0
2021-05-20 14:40:00,232.17,232.36,232.1,232.26,6738.0,210.503,210.6752,210.4395,210.5846,6738.0
2021-05-20 14:50:00,232.21,232.37,232.1,232.15,6038.0,210.5392,210.6843,210.4395,210.4848,6038.0
2021-05-20 15:00:00,231.97,232.13,231.77,231.86,8531.0,210.3216,210.4667,210.1403,210.2219,8531.0
2021-05-20 15:10:00,231.85,232.38,231.79,232.32,8167.0,210.2128,210.6934,210.1584,210.639,8167.0
2021-05-20 15:20:00,232.36,232.84,232.34,232.78,6421.0,210.6752,211.1104,210.6571,211.056,6421.0
2021-05-20 15:30:00,232.74,232.74,231.96,231.96,10912.0,211.0198,211.0198,210.3126,210.3126,10912.0
2021-05-20 15:40:00,231.93,232.26,231.92,232.12,24529.0,210.2854,210.5846,210.2763,210.4576,24529.0
2021-05-20 15:50:00,232.12,232.36,231.95,232.09,53257.0,210.4576,210.6752,210.3035,210.4304,53257.0
2021-05-21 09:30:00,233.25,235.17,233.25,234.72,50084.0,211.4822,213.223,211.4822,212.815,50084.0
2021-05-21 09:40:00,234.79,234.85,233.2,233.2,16525.0,212.8785,212.9329,211.4368,211.4368,16525.0
2021-05-21 09:50:00,233.34,233.47,232.69,232.89,31565.0,211.5638,211.6816,210.9744,211.1558,31565.0
2021-05-21 10:00:00,232.81,232.96,232.46,232.72,32635.0,211.0832,211.2192,210.7659,211.0016,32635.0
2021-05-21 10:10:00,232.69,232.9,232.38,232.73,28706.0,210.9744,211.1648,210.6934,211.0107,28706.0
2021-05-21 10:20:00,232.73,232.73,231.91,232.11,12416.0,211.0107,211.0107,210.2672,210.4486,12416.0
2021-05-21 10:30:00,232.12,232.45,231.97,232.06,22998.0,210.4576,210.7568,210.3216,210.4032,22998.0
2021-05-21 10:40:00,232.0,232.3,231.86,232.21,20698.0,210.3488,210.6208,210.2219,210.5392,20698.0
2021-05-21 10:50:00,232.19,232.54,231.92,232.5,56751.0,210.5211,210.8384,210.2763,210.8022,56751.0
2021-05-21 11:00:00,232.49,232.61,232.41,232.55,22514.0,210.7931,210.9019,210.7206,210.8475,22514.0
2021-05-21 11:10:00,232.53,232.56,232.13,232.21,13031.0,210.8294,210.8566,210.4667,210.5392,13031.0
2021-05-21 11:20:00,232.21,232.59,232.14,232.18,9711.0,210.5392,210.8838,210.4758,210.512,9711.0
2021-05-21 11:30:00,232.13,232.38,231.99,232.12,7589.0,210.4667,210.6934,210.3398,210.4576,7589.0
2021-05-21 11:40:00,232.19,232.29,231.87,231.96,12634.0,210.5211,210.6118,210.231,210.3126,12634.0
2021-05-21 11:50:00,231.92,231.92,231.69,231.78,6251.0,210.2763,210.2763,210.0678,210.1494,6251.0
2021-05-21 12:00:00,231.73,231.8,230.78,230.78,9848.0,210.104,210.1675,209.2427,209.2427,9848.0
2021-05-21 12:10:00,230.9,231.33,230.86,231.2,9986.0,209.3515,209.7414,209.3152,209.6235,9986.0
2021-05-21 12:20:00,231.25,231.33,231.14,231.18,3575.0,209.6688,209.7414,209.5691,209.6054,3575.0
2021-05-21 12:30:00,231.25,231.25,230.69,230.85,6449.0,209.6688,209.6688,209.1611,209.3062,6449.0
2021-05-21 12:40:00,230.91,231.18,230.82,230.89,6105.0,209.3606,209.6054,209.279,209.3424,6105.0
2021-05-21 12:50:00,230.82,230.84,230.38,230.59,7397.0,209.279,209.2971,208.88,209.0704,7397.0
2021-05-21 13:00:00,230.62,231.09,230.56,230.98,5286.0,209.0976,209.5238,209.0432,209.424,5286.0
2021-05-21 13:10:00,230.95,231.03,230.74,231.02,4214.0,209.3968,209.4694,209.2064,209.4603,4214.0
2021-05-21 13:20:00,230.96,231.32,230.91,231.28,5358.0,209.4059,209.7323,209.3606,209.696,5358.0
2021-05-21 13:30:00,231.28,231.75,231.28,231.75,4295.0,209.696,210.1222,209.696,210.1222,4295.0
2021-05-21 13:40:00,231.59,231.69,231.38,231.64,3250.0,209.9771,210.0678,209.7867,210.0224,3250.0
2021-05-21 13:50:00,231.63,231.69,231.59,231.62,3414.0,210.0134,210.0678,209.9771,210.0043,3414.0
2021-05-21 14:00:00,231.59,231.86,231.49,231.85,25480.0,209.9771,210.2219,209.8864,210.2128,25480.0
2021-05-21 14:10:00,231.76,231.87,231.7,231.87,2768.0,210.1312,210.231,210.0768,210.231,2768.0
2021-05-21 14:20:00,231.84,231.84,231.63,231.71,6031.0,210.2038,210.2038,210.0134,210.0859,6031.0
2021-05-21 14:30:00,231.82,231.82,231.47,231.54,8282.0,210.1856,210.1856,209.8683,209.9318,8282.0
2021-05-21 14:40:00,231.56,231.75,231.49,231.69,4165.0,209.9499,210.1222,209.8864,210.0678,4165.0
2021-05-21 14:50:00,231.72,231.95,231.69,231.87,7335.0,210.095,210.3035,210.0678,210.231,7335.0
2021-05-21 15:00:00,231.84,231.91,231.73,231.91,5064.0,210.2038,210.2672,210.104,210.2672,5064.0
2021-05-21 15:10:00,231.95,232.12,231.92,232.11,7702.0,210.3035,210.4576,210.2763,210.4486,7702.0
2021-05-21 15:20:00,232.1,232.11,231.89,231.97,14832.0,210.4395,210.4486,210.2491,210.3216,14832.0
2021-05-21 15:30:00,231.93,232.01,231.81,231.91,21780.0,210.2854,210.3579,210.1766,210.2672,21780.0
2021-05-21 15:40:00,231.86,232.0,231.56,232.0,26967.0,210.2219,210.3488,209.9499,210.3488,26967.0
2021-05-21 15:50:00,232.0,232.56,231.83,232.03,86671.0,210.3488,210.8566,210.1947,210.376,86671.0
2021-05-24 09:30:00,232.98,233.26,232.18,232.22,23375.0,211.2374,211.4912,210.512,210.5483,23375.0
2021-05-24 09:40:00,232.2,232.2,231.41,231.7,3867.0,210.5302,210.5302,209.8139,210.0768,3867.0
2021-05-24 09:50:00,231.57,232.01,231.1,231.83,7149.0,209.959,210.3579,209.5328,210.1947,7149.0
2021-05-24 10:00:00,231.9,232.73,231.86,232.72,15024.0,210.2582,211.0107,210.2219,211.0016,15024.0
2021-05-24 10:10:00,232.5,232.5,231.68,231.73,7483.0,210.8022,210.8022,210.0587,210.104,7483.0
2021-05-24 10:20:00,231.81,232.01,231.47,231.83,7520.0,210.1766,210.3579,209.8683,210.1947,7520.0
2021-05-24 10:30:00,231.69,232.2,231.67,231.72,7297.0,210.0678,210.5302,210.0496,210.095,7297.0
2021-05-24 10:40:00,231.78,232.12,231.73,231.89,8022.0,210.1494,210.4576,210.104,210.2491,8022.0
2021-05-24 10:50:00,231.93,232.18,231.75,231.77,7488.0,210.2854,210.512,210.1222,210.1403,7488.0
2021-05-24 11:00:00,231.71,231.79,231.41,231.54,8353.0,210.0859,210.1584,209.8139,209.9318,8353.0
2021-05-24 11:10:00,231.56,231.79,231.47,231.79,5025.0,209.9499,210.1584,209.8683,210.1584,5025.0
2021-05-24 11:20:00,231.73,232.12,231.68,232.02,5900.0,210.104,210.4576,210.0587,210.367,5900.0
2021-05-24 11:30:00,232.05,232.11,231.64,231.8,3516.0,210.3942,210.4486,210.0224,210.1675,3516.0
2021-05-24 11:40:00,231.8,231.91,231.74,231.8,3972.0,210.1675,210.2672,210.1131,210.1675,3972.0
2021-05-24 11:50:00,231.65,231.66,231.38,231.63,5319.0,210.0315,210.0406,209.7867,210.0134,5319.0
2021-05-24 12:00:00,231.59,231.78,231.43,231.43,3545.0,209.9771,210.1494,209.832,209.832,3545.0
2021-05-24 12:10:00,231.54,231.59,231.38,231.42,3581.0,209.9318,209.9771,209.7867,209.823,3581.0
2021-05-24 12:20:00,231.45,231.6,231.35,231.51,2400.0,209.8502,209.9862,209.7595,209.9046,2400.0
2021-05-24 12:30:00,231.56,232.08,231.55,232.01,4049.0,209.9499,210.4214,209.9408,210.3579,4049.0
2021-05-24 12:40:00,231.93,231.93,231.67,231.68,2688.0,210.2854,210.2854,210.0496,210.0587,2688.0
2021-05-24 12:50:00,231.66,231.92,231.64,231.84,3652.0,210.0406,210.2763,210.0224,210.2038,3652.0
2021-05-24 13:00:00,231.81,232.07,231.77,232.01,5773.0,210.1766,210.4123,210.1403,210.3579,5773.0
2021-05-24 13:10:00,231.94,232.06,231.89,231.91,2262.0,210.2944,210.4032,210.2491,210.2672,2262.0
2021-05-24 13:20:00,231.94,231.97,231.68,231.96,6441.0,210.2944,210.3216,210.0587,210.3126,6441.0
2021-05-24 13:30:00,231.99,232.04,231.88,232.04,6042.0,210.3398,210.3851,210.24,210.3851,6042.0
2021-05-24 13:40:00,232.01,232.19,231.93,232.11,5499.0,210.3579,210.5211,210.2854,210.4486,5499.0
2021-05-24 13:50:00,232.11,232.17,231.98,232.13,2176.0,210.4486,210.503,210.3307,210.4667,2176.0
2021-05-24 14:00:00,232.15,232.24,232.06,232.23,7624.0,210.4848,210.5664,210.4032,210.5574,7624.0
2021-05-24 14:10:00,232.2,232.47,232.19,232.44,4506.0,210.5302,210.775,210.5211,210.7478,4506.0
2021-05-24 14:20:00,232.46,232.48,232.22,232.26,7012.0,210.7659,210.784,210.5483,210.5846,7012.0
2021-05-24 14:30:00,232.29,232.47,232.21,232.35,6323.0,210.6118,210.775,210.5392,210.6662,6323.0
2021-05-24 14:40:00,232.38,232.54,232.32,232.42,7080.0,210.6934,210.8384,210.639,210.7296,7080.0
2021-05-24 14:50:00,232.46,232.46,232.24,232.34,4804.0,210.7659,210.7659,210.5664,210.6571,4804.0
2021-05-24 15:00:00,232.28,232.54,232.22,232.42,8943.0,210.6027,210.8384,210.5483,210.7296,8943.0
2021-05-24 15:10:00,232.51,232.56,232.37,232.43,5383.0,210.8112,210.8566,210.6843,210.7387,5383.0
2021-05-24 15:20:00,232.4,232.4,232.09,232.09,12216.0,210.7115,210.7115,210.4304,210.4304,12216.0
2021-05-24 15:30:00,232.09,232.22,231.91,231.93,14044.0,210.4304,210.5483,210.2672,210.2854,14044.0
2021-05-24 15:40:00,231.9,232.07,231.86,232.03,21363.0,210.2582,210.4123,210.2219,210.376,21363.0
2021-05-24 15:50:00,232.03,232.36,231.94,232.07,69832.0,210.376,210.6752,210.2944,210.4123,69832.0
2021-05-25 09:30:00,232.33,232.9,231.92,232.2,13185.0,210.648,211.1648,210.2763,210.5302,13185.0
2021-05-25 09:40:00,232.22,232.32,231.77,232.0,11042.0,210.5483,210.639,210.1403,210.3488,11042.0
2021-05-25 09:50:00,231.85,232.19,231.55,231.61,7413.0,210.2128,210.5211,209.9408,209.9952,7413.0
2021-05-25 10:00:00,231.75,232.62,231.69,232.47,9809.0,210.1222,210.911,210.0678,210.775,9809.0
2021-05-25 10:10:00,232.47,232.55,231.79,232.02,5860.0,210.775,210.8475,210.1584,210.367,5860.0
2021-05-25 10:20:00,232.2,232.28,231.66,231.66,3798.0,210.5302,210.6027,210.0406,210.0406,3798.0
2021-05-25 10:30:00,231.66,232.13,231.66,232.0,4484.0,210.0406,210.4667,210.0406,210.3488,4484.0
2021-05-25 10:40:00,231.81,232.05,231.74,231.92,4425.0,210.1766,210.3942,210.1131,210.2763,4425.0
2021-05-25 10:50:00,231.82,232.05,231.82,231.91,3764.0,210.1856,210.3942,210.1856,210.2672,3764.0
2021-05-25 11:00:00,231.9,231.9,231.57,231.8,4340.0,210.2582,210.2582,209.959,210.1675,4340.0
2021-05-25 11:10:00,231.84,232.24,231.84,231.98,6715.0,210.2038,210.5664,210.2038,210.3307,6715.0
2021-05-25 11:20:00,231.98,232.07,231.87,232.04,4188.0,210.3307,210.4123,210.231,210.3851,4188.0
2021-05-25 11:30:00,231.97,232.1,231.63,231.68,4628.0,210.3216,210.4395,210.0134,210.0587,4628.0
2021-05-25 11:40:00,231.75,232.37,231.75,232.34,8074.0,210.1222,210.6843,210.1222,210.6571,8074.0
2021-05-25 11:50:00,232.3,233.08,232.3,233.05,17826.0,210.6208,211.328,210.6208,211.3008,17826.0
2021-05-25 12:00:00,233.05,233.08,232.84,233.06,5635.0,211.3008,211.328,211.1104,211.3099,5635.0
2021-05-25 12:10:00,233.11,233.7,233.11,233.65,7307.0,211.3552,211.8902,211.3552,211.8448,7307.0
2021-05-25 12:20:00,233.67,233.7,233.11,233.29,5651.0,211.863,211.8902,211.3552,211.5184,5651.0
2021-05-25 12:30:00,233.3,233.3,232.98,233.08,5019.0,211.5275,211.5275,211.2374,211.328,5019.0
2021-05-25 12:40:00,233.08,233.15,232.94,232.94,4593.0,211.328,211.3915,211.2011,211.2011,4593.0
2021-05-25 12:50:00,233.01,233.1,232.81,232.93,4949.0,211.2646,211.3462,211.0832,211.192,4949.0
2021-05-25 13:00:00,232.87,232.88,232.6,232.65,3715.0,211.1376,211.1467,210.8928,210.9382,3715.0
2021-05-25 13:10:00,232.63,232.72,232.52,232.6,4859.0,210.92,211.0016,210.8203,210.8928,4859.0
2021-05-25 13:20:00,232.55,233.0,232.53,232.96,6998.0,210.8475,211.2555,210.8294,211.2192,6998.0
2021-05-25 13:30:00,232.99,233.04,232.73,233.02,6863.0,211.2464,211.2918,211.0107,211.2736,6863.0
2021-05-25 13:40:00,233.01,233.02,232.68,232.78,5556.0,211.2646,211.2736,210.9654,211.056,5556.0
2021-05-25 13:50:00,232.78,232.91,232.71,232.82,9746.0,211.056,211.1739,210.9926,211.0923,9746.0
2021-05-25 14:00:00,232.8,233.34,232.64,233.3,28944.0,211.0742,211.5638,210.9291,211.5275,28944.0
2021-05-25 14:10:00,233.28,233.28,233.0,233.0,7011.0,211.5094,211.5094,211.2555,211.2555,7011.0
2021-05-25 14:20:00,232.95,233.03,232.77,232.95,18338.0,211.2102,211.2827,211.047,211.2102,18338.0
2021-05-25 14:30:00,232.94,233.13,232.72,233.11,13418.0,211.2011,211.3734,211.0016,211.3552,13418.0
2021-05-25 14:40:00,233.12,233.22,232.96,233.0,5233.0,211.3643,211.455,211.2192,211.2555,5233.0
2021-05-25 14:50:00,232.96,233.1,232.82,232.87,5696.0,211.2192,211.3462,211.0923,211.1376,5696.0
2021-05-25 15:00:00,232.7,233.03,232.6,233.0,8290.0,210.9835,211.2827,210.8928,211.2555,8290.0
2021-05-25 15:10:00,233.0,233.13,232.86,233.06,9774.0,211.2555,211.3734,211.1286,211.3099,9774.0
2021-05-25 15:20:00,233.0,233.18,232.79,232.79,12263.0,211.2555,211.4187,211.0651,211.0651,12263.0
2021-05-25 15:30:00,232.74,232.75,232.5,232.63,13525.0,211.0198,211.0288,210.8022,210.92,13525.0
2021-05-25 15:40:00,232.61,232.8,232.56,232.57,15666.0,210.9019,211.0742,210.8566,210.8656,15666.0
2021-05-25 15:50:00,232.5,232.91,232.26,232.62,88921.0,210.8022,211.1739,210.5846,210.911,88921.0
2021-05-26 09:30:00,228.41,230.21,227.35,229.29,100127.0,207.0939,208.7259,206.1328,207.8917,100127.0
2021-05-26 09:40:00,229.43,230.31,228.24,228.47,67005.0,208.0187,208.8165,206.9397,207.1483,67005.0
2021-05-26 09:50:00,228.49,229.13,228.13,228.45,32198.0,207.1664,207.7467,206.84,207.1301,32198.0
2021-05-26 10:00:00,228.49,229.19,228.14,228.82,30702.0,207.1664,207.8011,206.8491,207.4656,30702.0
2021-05-26 10:10:00,228.69,229.52,228.64,229.52,16174.0,207.3477,208.1003,207.3024,208.1003,16174.0
2021-05-26 10:20:00,229.57,229.9,229.35,229.48,22325.0,208.1456,208.4448,207.9461,208.064,22325.0
2021-05-26 10:30:00,229.48,229.5,228.92,229.29,16432.0,208.064,208.0821,207.5563,207.8917,16432.0
2021-05-26 10:40:00,229.42,229.56,229.04,229.1,11374.0,208.0096,208.1365,207.6651,207.7195,11374.0
2021-05-26 10:50:00,229.13,229.23,228.48,228.68,22325.0,207.7467,207.8373,207.1573,207.3387,22325.0
2021-05-26 11:00:00,228.7,229.0,228.59,228.89,15004.0,207.3568,207.6288,207.2571,207.5291,15004.0
2021-05-26 11:10:00,228.88,228.88,228.41,228.47,9991.0,207.52,207.52,207.0939,207.1483,9991.0
2021-05-26 11:20:00,228.52,229.15,228.48,229.15,11176.0,207.1936,207.7648,207.1573,207.7648,11176.0
2021-05-26 11:30:00,229.15,229.33,229.01,229.01,7613.0,207.7648,207.928,207.6379,207.6379,7613.0
2021-05-26 11:40:00,228.9,229.22,228.79,229.15,6545.0,207.5381,207.8283,207.4384,207.7648,6545.0
2021-05-26 11:50:00,229.16,229.25,228.96,229.17,7516.0,207.7739,207.8555,207.5925,207.7829,7516.0
2021-05-26 12:00:00,229.23,229.54,229.13,229.46,7479.0,207.8373,208.1184,207.7467,208.0459,7479.0
2021-05-26 12:10:00,229.39,229.81,229.36,229.79,12613.0,207.9824,208.3632,207.9552,208.3451,12613.0
2021-05-26 12:20:00,229.76,229.78,229.61,229.69,5469.0,208.3179,208.336,208.1819,208.2544,5469.0
2021-05-26 12:30:00,229.71,229.99,229.7,229.92,7233.0,208.2725,208.5264,208.2635,208.4629,7233.0
2021-05-26 12:40:00,229.94,230.21,229.81,230.1,8178.0,208.4811,208.7259,208.3632,208.6261,8178.0
2021-05-26 12:50:00,230.1,230.13,229.71,229.72,9020.0,208.6261,208.6533,208.2725,208.2816,9020.0
2021-05-26 13:00:00,229.75,229.94,229.68,229.8,8701.0,208.3088,208.4811,208.2453,208.3541,8701.0
2021-05-26 13:10:00,229.76,229.82,229.56,229.75,6465.0,208.3179,208.3723,208.1365,208.3088,6465.0
2021-05-26 13:20:00,229.74,229.97,229.72,229.96,5629.0,208.2997,208.5083,208.2816,208.4992,5629.0
2021-05-26 13:30:00,229.97,230.17,229.95,230.08,12447.0,208.5083,208.6896,208.4901,208.608,12447.0
2021-05-26 13:40:00,230.09,230.15,229.87,229.95,7014.0,208.6171,208.6715,208.4176,208.4901,7014.0
2021-05-26 13:50:00,229.96,230.08,229.86,230.0,10088.0,208.4992,208.608,208.4085,208.5355,10088.0
2021-05-26 14:00:00,229.99,230.35,229.87,230.33,12374.0,208.5264,208.8528,208.4176,208.8347,12374.0
2021-05-26 14:10:00,230.35,230.39,230.25,230.33,13508.0,208.8528,208.8891,208.7621,208.8347,13508.0
2021-05-26 14:20:00,230.34,230.53,230.3,230.5,9105.0,208.8437,209.016,208.8075,208.9888,9105.0
2021-05-26 14:30:00,230.52,230.52,230.41,230.44,9192.0,209.0069,209.0069,208.9072,208.9344,9192.0
2021-05-26 14:40:00,230.48,230.55,230.24,230.31,10421.0,208.9707,209.0341,208.7531,208.8165,10421.0
2021-05-26 14:50:00,230.34,230.34,229.84,229.95,11297.0,208.8437,208.8437,208.3904,208.4901,11297.0
2021-05-26 15:00:00,229.94,230.14,229.93,230.05,11091.0,208.4811,208.6624,208.472,208.5808,11091.0
2021-05-26 15:10:00,230.05,230.14,229.88,229.92,9879.0,208.5808,208.6624,208.4267,208.4629,9879.0
2021-05-26 15:20:00,229.93,229.97,229.62,229.78,12126.0,208.472,208.5083,208.1909,208.336,12126.0
2021-05-26 15:30:00,229.81,230.34,229.8,230.33,18400.0,208.3632,208.8437,208.3541,208.8347,18400.0
2021-05-26 15:40:00,230.32,230.45,230.06,230.08,28403.0,208.8256,208.9435,208.5899,208.608,28403.0
2021-05-26 15:50:00,230.09,230.1,229.71,230.09,75960.0,208.6171,208.6261,208.2725,208.6171,75960.0
2021-05-27 09:30:00,232.34,232.43,231.31,231.78,23995.0,210.6571,210.7387,209.7232,210.1494,23995.0
2021-05-27 09:40:00,231.92,232.08,231.26,231.41,5655.0,210.2763,210.4214,209.6779,209.8139,5655.0
2021-05-27 09:50:00,231.41,231.63,230.93,231.59,10917.0,209.8139,210.0134,209.3787,209.9771,10917.0
2021-05-27 10:00:00,231.63,231.76,230.82,230.9,10807.0,210.0134,210.1312,209.279,209.3515,10807.0
2021-05-27 10:10:00,230.88,230.96,230.63,230.92,5406.0,209.3334,209.4059,209.1067,209.3696,5406.0
2021-05-27 10:20:00,230.76,230.76,230.2,230.55,3543.0,209.2245,209.2245,208.7168,209.0341,3543.0
2021-05-27 10:30:00,230.55,230.82,230.32,230.75,4510.0,209.0341,209.279,208.8256,209.2155,4510.0
2021-05-27 10:40:00,230.98,231.22,230.94,231.19,4951.0,209.424,209.6416,209.3878,209.6144,4951.0
2021-05-27 10:50:00,231.08,231.39,230.96,231.34,5633.0,209.5147,209.7958,209.4059,209.7504,5633.0
2021-05-27 11:00:00,231.28,231.28,230.54,231.0,9098.0,209.696,209.696,209.0251,209.4422,9098.0
2021-05-27 11:10:00,230.97,230.97,230.63,230.67,2092.0,209.415,209.415,209.1067,209.1429,2092.0
2021-05-27 11:20:00,230.54,230.91,230.48,230.7,5629.0,209.0251,209.3606,208.9707,209.1701,5629.0
2021-05-27 11:30:00,230.6,230.93,230.59,230.93,2560.0,209.0795,209.3787,209.0704,209.3787,2560.0
2021-05-27 11:40:00,231.04,231.14,230.9,231.0,4851.0,209.4784,209.5691,209.3515,209.4422,4851.0
2021-05-27 11:50:00,231.02,231.27,230.96,230.96,2826.0,209.4603,209.687,209.4059,209.4059,2826.0
2021-05-27 12:00:00,231.0,231.5,231.0,231.43,3242.0,209.4422,209.8955,209.4422,209.832,3242.0
2021-05-27 12:10:00,231.42,231.43,231.29,231.43,4346.0,209.823,209.832,209.7051,209.832,4346.0
2021-05-27 12:20:00,231.39,231.59,231.39,231.4,3046.0,209.7958,209.9771,209.7958,209.8048,3046.0
2021-05-27 12:30:00,231.36,231.68,231.35,231.52,6306.0,209.7686,210.0587,209.7595,209.9136,6306.0
2021-05-27 12:40:00,231.56,231.56,231.25,231.4,3090.0,209.9499,209.9499,209.6688,209.8048,3090.0
2021-05-27 12:50:00,231.54,231.58,231.18,231.24,3937.0,209.9318,209.968,209.6054,209.6598,3937.0
2021-05-27 13:00:00,231.24,231.3,231.17,231.21,3330.0,209.6598,209.7142,209.5963,209.6326,3330.0
2021-05-27 13:10:00,231.27,231.27,231.12,231.13,2450.0,209.687,209.687,209.551,209.56,2450.0
2021-05-27 13:20:00,231.1,231.21,230.97,231.16,3736.0,209.5328,209.6326,209.415,209.5872,3736.0
2021-05-27 13:30:00,231.16,231.22,230.76,230.88,5323.0,209.5872,209.6416,209.2245,209.3334,5323.0
2021-05-27 13:40:00,230.86,231.01,230.82,230.95,2652.0,209.3152,209.4512,209.279,209.3968,2652.0
2021-05-27 13:50:00,230.94,231.21,230.94,231.19,5989.0,209.3878,209.6326,209.3878,209.6144,5989.0
2021-05-27 14:00:00,231.16,231.23,230.99,231.18,8200.0,209.5872,209.6507,209.4331,209.6054,8200.0
2021-05-27 14:10:00,231.12,231.17,231.05,231.1,2212.0,209.551,209.5963,209.4875,209.5328,2212.0
2021-05-27 14:20:00,231.09,231.28,231.07,231.21,3948.0,209.5238,209.696,209.5056,209.6326,3948.0
2021-05-27 14:30:00,231.26,231.39,231.24,231.35,2896.0,209.6779,209.7958,209.6598,209.7595,2896.0
2021-05-27 14:40:00,231.34,231.4,231.16,231.3,7143.0,209.7504,209.8048,209.5872,209.7142,7143.0
2021-05-27 14:50:00,231.18,231.53,231.18,231.47,6601.0,209.6054,209.9227,209.6054,209.8683,6601.0
2021-05-27 15:00:00,231.46,231.52,231.19,231.24,5790.0,209.8592,209.9136,209.6144,209.6598,5790.0
2021-05-27 15:10:00,231.24,231.3,231.06,231.1,9599.0,209.6598,209.7142,209.4966,209.5328,9599.0
2021-05-27 15:20:00,231.08,231.08,230.81,230.86,8697.0,209.5147,209.5147,209.2699,209.3152,8697.0
2021-05-27 15:30:00,230.86,231.18,230.79,231.04,14060.0,209.3152,209.6054,209.2517,209.4784,14060.0
2021-05-27 15:40:00,231.01,231.11,230.78,231.0,19436.0,209.4512,209.5419,209.2427,209.4422,19436.0
2021-05-27 15:50:00,231.0,231.29,230.43,230.93,100598.0,209.4422,209.7051,208.9253,209.3787,100598.0
2021-05-28 09:30:00,231.24,231.91,230.72,231.14,23186.0,209.6598,210.2672,209.1883,209.5691,23186.0
2021-05-28 09:40:00,231.31,231.58,230.67,231.42,8411.0,209.7232,209.968,209.1429,209.823,8411.0
2021-05-28 09:50:00,231.26,232.09,231.07,232.09,6130.0,209.6779,210.4304,209.5056,210.4304,6130.0
2021-05-28 10:00:00,232.29,232.31,231.74,231.81,8040.0,210.6118,210.6299,210.1131,210.1766,8040.0
2021-05-28 10:10:00,231.69,231.71,231.32,231.61,5987.0,210.0678,210.0859,209.7323,209.9952,5987.0
2021-05-28 10:20:00,231.61,231.82,231.4,231.78,4324.0,209.9952,210.1856,209.8048,210.1494,4324.0
2021-05-28 10:30:00,231.9,232.18,231.8,231.93,3150.0,210.2582,210.512,210.1675,210.2854,3150.0
2021-05-28 10:40:00,231.96,232.14,231.74,231.85,4959.0,210.3126,210.4758,210.1131,210.2128,4959.0
2021-05-28 10:50:00,231.84,231.95,231.68,231.91,3739.0,210.2038,210.3035,210.0587,210.2672,3739.0
2021-05-28 11:00:00,231.84,231.85,231.48,231.52,7400.0,210.2038,210.2128,209.8774,209.9136,7400.0
2021-05-28 11:10:00,231.5,231.7,231.42,231.63,3353.0,209.8955,210.0768,209.823,210.0134,3353.0
2021-05-28 11:20:00,231.63,231.8,231.61,231.8,2828.0,210.0134,210.1675,209.9952,210.1675,2828.0
2021-05-28 11:30:00,231.87,232.14,231.69,231.95,13312.0,210.231,210.4758,210.0678,210.3035,13312.0
2021-05-28 11:40:00,232.06,232.27,231.71,231.96,8930.0,210.4032,210.5936,210.0859,210.3126,8930.0
2021-05-28 11:50:00,231.87,232.04,231.74,231.85,3869.0,210.231,210.3851,210.1131,210.2128,3869.0
2021-05-28 12:00:00,231.67,231.96,231.58,231.96,4268.0,210.0496,210.3126,209.968,210.3126,4268.0
2021-05-28 12:10:00,232.03,232.04,231.77,231.83,4657.0,210.376,210.3851,210.1403,210.1947,4657.0
2021-05-28 12:20:00,231.99,232.06,231.48,231.7,6627.0,210.3398,210.4032,209.8774,210.0768,6627.0
2021-05-28 12:30:00,231.67,231.75,231.57,231.69,3637.0,210.0496,210.1222,209.959,210.0678,3637.0
2021-05-28 12:40:00,231.76,231.89,231.61,231.61,8204.0,210.1312,210.2491,209.9952,209.9952,8204.0
2021-05-28 12:50:00,231.64,231.73,231.48,231.6,3686.0,210.0224,210.104,209.8774,209.9862,3686.0
2021-05-28 13:00:00,231.63,231.8,231.59,231.68,2903.0,210.0134,210.1675,209.9771,210.0587,2903.0
2021-05-28 13:10:00,231.59,231.81,231.58,231.76,6544.0,209.9771,210.1766,209.968,210.1312,6544.0
2021-05-28 13:20:00,231.76,232.03,231.76,231.98,3965.0,210.1312,210.376,210.1312,210.3307,3965.0
2021-05-28 13:30:00,232.06,232.21,231.97,232.21,5220.0,210.4032,210.5392,210.3216,210.5392,5220.0
2021-05-28 13:40:00,232.17,232.22,232.03,232.22,5654.0,210.503,210.5483,210.376,210.5483,5654.0
2021-05-28 13:50:00,232.13,232.42,232.1,232.4,5449.0,210.4667,210.7296,210.4395,210.7115,5449.0
2021-05-28 14:00:00,232.41,232.42,231.9,231.95,5541.0,210.7206,210.7296,210.2582,210.3035,5541.0
2021-05-28 14:10:00,231.87,231.99,231.79,231.92,6816.0,210.231,210.3398,210.1584,210.2763,6816.0
2021-05-28 14:20:00,231.95,232.12,231.87,232.11,4841.0,210.3035,210.4576,210.231,210.4486,4841.0
2021-05-28 14:30:00,232.09,232.14,231.98,232.12,5082.0,210.4304,210.4758,210.3307,210.4576,5082.0
2021-05-28 14:40:00,232.05,232.25,232.03,232.2,6582.0,210.3942,210.5755,210.376,210.5302,6582.0
2021-05-28 14:50:00,232.2,232.28,232.12,232.17,4805.0,210.5302,210.6027,210.4576,210.503,4805.0
2021-05-28 15:00:00,232.1,232.24,232.07,232.23,5671.0,210.4395,210.5664,210.4123,210.5574,5671.0
2021-05-28 15:10:00,232.22,232.25,232.08,232.2,6858.0,210.5483,210.5755,210.4214,210.5302,6858.0
2021-05-28 15:20:00,232.16,232.29,232.15,232.18,6849.0,210.4939,210.6118,210.4848,210.512,6849.0
2021-05-28 15:30:00,232.16,232.5,232.09,232.31,17588.0,210.4939,210.8022,210.4304,210.6299,17588.0
2021-05-28 15:40:00,232.29,232.49,232.18,232.38,15861.0,210.6118,210.7931,210.512,210.6934,15861.0
2021-05-28 15:50:00,232.4,232.45,231.76,231.76,68756.0,210.7115,210.7568,210.1312,210.1312,68756.0
2021-06-01 09:30:00,234.36,235.6,234.11,234.11,29810.0,212.4886,213.6129,212.2619,212.2619,29810.0
2021-06-01 09:40:00,234.0,234.05,233.19,233.67,16708.0,212.1622,212.2075,211.4278,211.863,16708.0
2021-06-01 09:50:00,233.7,234.05,233.59,233.77,7128.0,211.8902,212.2075,211.7904,211.9536,7128.0
2021-06-01 10:00:00,233.89,234.26,233.74,233.74,8254.0,212.0624,212.3979,211.9264,211.9264,8254.0
2021-06-01 10:10:00,233.8,234.25,233.68,234.25,11830.0,211.9808,212.3888,211.872,212.3888,11830.0
2021-06-01 10:20:00,234.26,234.43,233.78,233.95,11733.0,212.3979,212.5521,211.9627,212.1168,11733.0
2021-06-01 10:30:00,233.8,234.19,233.6,233.68,7028.0,211.9808,212.3344,211.7995,211.872,7028.0
2021-06-01 10:40:00,233.8,234.01,233.63,233.7,5821.0,211.9808,212.1712,211.8267,211.8902,5821.0
2021-06-01 10:50:00,233.73,234.02,233.67,234.02,8417.0,211.9174,212.1803,211.863,212.1803,8417.0
2021-06-01 11:00:00,234.07,234.13,233.75,234.13,5824.0,212.2256,212.28,211.9355,212.28,5824.0
2021-06-01 11:10:00,234.09,234.26,233.97,233.98,15330.0,212.2438,212.3979,212.135,212.144,15330.0
2021-06-01 11:20:00,233.99,234.17,233.91,234.11,7702.0,212.1531,212.3163,212.0806,212.2619,7702.0
2021-06-01 11:30:00,234.02,234.17,233.83,234.0,4230.0,212.1803,212.3163,212.008,212.1622,4230.0
2021-06-01 11:40:00,234.08,234.1,233.84,233.95,5421.0,212.2347,212.2528,212.0171,212.1168,5421.0
2021-06-01 11:50:00,233.92,233.98,233.85,233.85,7739.0,212.0896,212.144,212.0262,212.0262,7739.0
2021-06-01 12:00:00,233.81,233.9,233.68,233.77,4266.0,211.9899,212.0715,211.872,211.9536,4266.0
2021-06-01 12:10:00,233.73,233.81,233.58,233.6,6853.0,211.9174,211.9899,211.7814,211.7995,6853.0
2021-06-01 12:20:00,233.61,233.82,233.38,233.45,8633.0,211.8086,211.999,211.6,211.6635,8633.0
2021-06-01 12:30:00,233.38,233.63,233.34,233.58,6842.0,211.6,211.8267,211.5638,211.7814,6842.0
2021-06-01 12:40:00,233.55,233.61,233.42,233.52,3842.0,211.7542,211.8086,211.6363,211.727,3842.0
2021-06-01 12:50:00,233.47,233.53,233.16,233.17,3940.0,211.6816,211.736,211.4006,211.4096,3940.0
2021-06-01 13:00:00,233.23,233.24,232.92,232.99,3345.0,211.464,211.4731,211.183,211.2464,3345.0
2021-06-01 13:10:00,232.99,233.02,232.62,232.67,7061.0,211.2464,211.2736,210.911,210.9563,7061.0
2021-06-01 13:20:00,232.7,232.7,232.39,232.46,4242.0,210.9835,210.9835,210.7024,210.7659,4242.0
2021-06-01 13:30:00,232.41,232.75,232.39,232.63,3228.0,210.7206,211.0288,210.7024,210.92,3228.0
2021-06-01 13:40:00,232.63,232.69,232.51,232.64,8332.0,210.92,210.9744,210.8112,210.9291,8332.0
2021-06-01 13:50:00,232.59,232.64,232.48,232.57,4668.0,210.8838,210.9291,210.784,210.8656,4668.0
2021-06-01 14:00:00,232.58,232.9,232.55,232.69,4733.0,210.8747,211.1648,210.8475,210.9744,4733.0
2021-06-01 14:10:00,232.7,233.05,232.7,232.96,4762.0,210.9835,211.3008,210.9835,211.2192,4762.0
2021-06-01 14:20:00,232.92,233.27,232.92,233.27,4356.0,211.183,211.5003,211.183,211.5003,4356.0
2021-06-01 14:30:00,233.18,233.37,233.11,233.25,7649.0,211.4187,211.591,211.3552,211.4822,7649.0
2021-06-01 14:40:00,233.28,233.36,233.12,233.18,5591.0,211.5094,211.5819,211.3643,211.4187,5591.0
2021-06-01 14:50:00,233.16,233.49,233.16,233.49,5266.0,211.4006,211.6998,211.4006,211.6998,5266.0
2021-06-01 15:00:00,233.42,233.43,233.11,233.19,9239.0,211.6363,211.6454,211.3552,211.4278,9239.0
2021-06-01 15:10:00,233.21,233.21,233.1,233.17,6639.0,211.4459,211.4459,211.3462,211.4096,6639.0
2021-06-01 15:20:00,233.18,233.48,233.17,233.22,8489.0,211.4187,211.6907,211.4096,211.455,8489.0
2021-06-01 15:30:00,233.19,233.24,233.0,233.16,18527.0,211.4278,211.4731,211.2555,211.4006,18527.0
2021-06-01 15:40:00,233.17,233.52,233.05,233.52,21628.0,211.4096,211.727,211.3008,211.727,21628.0
2021-06-01 15:50:00,233.4,233.48,233.03,233.25,65630.0,211.6182,211.6907,211.2827,211.4822,65630.0
2021-06-02 09:30:00,233.47,234.1,232.16,232.24,10370.0,211.6816,212.2528,210.4939,210.5664,10370.0
2021-06-02 09:40:00,231.96,232.89,231.94,232.89,5611.0,210.3126,211.1558,210.2944,211.1558,5611.0
2021-06-02 09:50:00,232.89,233.37,232.62,233.3,23738.0,211.1558,211.591,210.911,211.5275,23738.0
2021-06-02 10:00:00,233.48,233.76,233.19,233.55,9648.0,211.6907,211.9446,211.4278,211.7542,9648.0
2021-06-02 10:10:00,233.58,234.32,233.54,233.96,6696.0,211.7814,212.4523,211.7451,212.1259,6696.0
2021-06-02 10:20:00,233.93,234.15,233.84,233.93,4504.0,212.0987,212.2982,212.0171,212.0987,4504.0
2021-06-02 10:30:00,234.05,234.14,233.73,233.8,5303.0,212.2075,212.2891,211.9174,211.9808,5303.0
2021-06-02 10:40:00,233.91,234.14,233.73,233.93,5588.0,212.0806,212.2891,211.9174,212.0987,5588.0
2021-06-02 10:50:00,233.84,234.03,233.77,234.0,4316.0,212.0171,212.1894,211.9536,212.1622,4316.0
2021-06-02 11:00:00,234.07,234.28,233.99,234.12,8447.0,212.2256,212.416,212.1531,212.271,8447.0
2021-06-02 11:10:00,234.1,234.37,234.09,234.24,3804.0,212.2528,212.4976,212.2438,212.3798,3804.0
2021-06-02 11:20:00,234.14,234.26,234.05,234.19,4800.0,212.2891,212.3979,212.2075,212.3344,4800.0
2021-06-02 11:30:00,234.16,234.36,234.06,234.06,4386.0,212.3072,212.4886,212.2166,212.2166,4386.0
2021-06-02 11:40:00,234.1,234.19,234.01,234.11,3845.0,212.2528,212.3344,212.1712,212.2619,3845.0
2021-06-02 11:50:00,234.13,234.13,233.87,233.87,3264.0,212.28,212.28,212.0443,212.0443,3264.0
2021-06-02 12:00:00,233.84,233.84,233.64,233.72,7247.0,212.0171,212.0171,211.8358,211.9083,7247.0
2021-06-02 12:10:00,233.63,233.71,233.52,233.67,4876.0,211.8267,211.8992,211.727,211.863,4876.0
2021-06-02 12:20:00,233.65,233.65,233.52,233.55,3370.0,211.8448,211.8448,211.727,211.7542,3370.0
2021-06-02 12:30:00,233.48,233.53,233.38,233.44,6169.0,211.6907,211.736,211.6,211.6544,6169.0
2021-06-02 12:40:00,233.43,233.44,233.19,233.27,2407.0,211.6454,211.6544,211.4278,211.5003,2407.0
2021-06-02 12:50:00,233.3,233.33,233.13,233.24,2389.0,211.5275,211.5547,211.3734,211.4731,2389.0
2021-06-02 13:00:00,233.16,233.25,232.65,232.74,18876.0,211.4006,211.4822,210.9382,211.0198,18876.0
2021-06-02 13:10:00,232.77,232.94,232.62,232.89,3429.0,211.047,211.2011,210.911,211.1558,3429.0
2021-06-02 13:20:00,232.89,232.95,232.62,232.78,10942.0,211.1558,211.2102,210.911,211.056,10942.0
2021-06-02 13:30:00,232.79,233.15,232.72,233.15,7763.0,211.0651,211.3915,211.0016,211.3915,7763.0
2021-06-02 13:40:00,233.18,233.24,232.92,233.05,10908.0,211.4187,211.4731,211.183,211.3008,10908.0
2021-06-02 13:50:00,233.28,233.33,233.15,233.29,5161.0,211.5094,211.5547,211.3915,211.5184,5161.0
2021-06-02 14:00:00,233.33,233.4,232.88,232.88,9417.0,211.5547,211.6182,211.1467,211.1467,9417.0
2021-06-02 14:10:00,232.91,233.07,232.75,233.03,9089.0,211.1739,211.319,211.0288,211.2827,9089.0
2021-06-02 14:20:00,233.04,233.17,232.91,233.0,9130.0,211.2918,211.4096,211.1739,211.2555,9130.0
2021-06-02 14:30:00,232.99,232.99,232.6,232.64,10960.0,211.2464,211.2464,210.8928,210.9291,10960.0
2021-06-02 14:40:00,232.63,232.72,232.37,232.64,13833.0,210.92,211.0016,210.6843,210.9291,13833.0
2021-06-02 14:50:00,232.64,232.96,232.48,232.95,55661.0,210.9291,211.2192,210.784,211.2102,55661.0
2021-06-02 15:00:00,232.97,233.18,232.91,233.14,7949.0,211.2283,211.4187,211.1739,211.3824,7949.0
2021-06-02 15:10:00,233.15,233.31,233.08,233.25,5012.0,211.3915,211.5366,211.328,211.4822,5012.0
2021-06-02 15:20:00,233.19,233.34,233.17,233.21,10825.0,211.4278,211.5638,211.4096,211.4459,10825.0
2021-06-02 15:30:00,233.16,233.25,233.04,233.21,12123.0,211.4006,211.4822,211.2918,211.4459,12123.0
2021-06-02 15:40:00,233.17,233.35,233.0,233.35,16735.0,211.4096,211.5728,211.2555,211.5728,16735.0
2021-06-02 15:50:00,233.49,233.8,233.39,233.73,59420.0,211.6998,211.9808,211.6091,211.9174,59420.0
2021-06-03 09:30:00,233.16,233.34,232.58,232.81,10547.0,211.4006,211.5638,210.8747,211.0832,10547.0
2021-06-03 09:40:00,232.96,232.96,232.41,232.64,4789.0,211.2192,211.2192,210.7206,210.9291,4789.0
2021-06-03 09:50:00,232.85,232.87,232.4,232.52,9507.0,211.1195,211.1376,210.7115,210.8203,9507.0
2021-06-03 10:00:00,232.36,232.56,232.09,232.22,8356.0,210.6752,210.8566,210.4304,210.5483,8356.0
2021-06-03 10:10:00,232.22,232.63,232.13,232.5,8729.0,210.5483,210.92,210.4667,210.8022,8729.0
2021-06-03 10:20:00,232.43,232.43,232.12,232.21,2815.0,210.7387,210.7387,210.4576,210.5392,2815.0
2021-06-03 10:30:00,232.29,232.89,232.29,232.75,4815.0,210.6118,211.1558,210.6118,211.0288,4815.0
2021-06-03 10:40:00,232.85,233.14,232.53,233.14,5331.0,211.1195,211.3824,210.8294,211.3824,5331.0
2021-06-03 10:50:00,233.33,233.61,233.07,233.35,7044.0,211.5547,211.8086,211.319,211.5728,7044.0
2021-06-03 11:00:00,233.31,233.98,233.18,233.98,8303.0,211.5366,212.144,211.4187,212.144,8303.0
2021-06-03 11:10:00,233.97,234.25,233.69,234.25,3802.0,212.135,212.3888,211.8811,212.3888,3802.0
2021-06-03 11:20:00,234.29,235.0,234.28,234.91,9101.0,212.4251,213.0689,212.416,212.9873,9101.0
2021-06-03 11:30:00,234.79,234.83,234.62,234.7,5553.0,212.8785,212.9147,212.7243,212.7969,5553.0
2021-06-03 11:40:00,234.77,234.95,234.64,234.88,4382.0,212.8603,213.0235,212.7425,212.9601,4382.0
2021-06-03 11:50:00,234.93,235.07,234.79,234.83,6048.0,213.0054,213.1323,212.8785,212.9147,6048.0
2021-06-03 12:00:00,234.87,234.87,234.46,234.5,4908.0,212.951,212.951,212.5793,212.6155,4908.0
2021-06-03 12:10:00,234.35,234.75,234.35,234.65,10308.0,212.4795,212.8422,212.4795,212.7515,10308.0
2021-06-03 12:20:00,234.53,234.54,234.09,234.21,7730.0,212.6427,212.6518,212.2438,212.3526,7730.0
2021-06-03 12:30:00,234.18,234.38,234.15,234.24,6362.0,212.3254,212.5067,212.2982,212.3798,6362.0
2021-06-03 12:40:00,234.24,234.29,234.07,234.07,4661.0,212.3798,212.4251,212.2256,212.2256,4661.0
2021-06-03 12:50:00,234.02,234.02,233.81,233.83,5345.0,212.1803,212.1803,211.9899,212.008,5345.0
2021-06-03 13:00:00,233.8,233.88,233.66,233.72,3574.0,211.9808,212.0534,211.8539,211.9083,3574.0
2021-06-03 13:10:00,233.74,233.8,233.69,233.75,2947.0,211.9264,211.9808,211.8811,211.9355,2947.0
2021-06-03 13:20:00,233.76,233.97,233.68,233.96,4518.0,211.9446,212.135,211.872,212.1259,4518.0
2021-06-03 13:30:00,233.89,234.18,233.89,234.18,8312.0,212.0624,212.3254,212.0624,212.3254,8312.0
2021-06-03 13:40:00,234.14,234.21,234.05,234.21,4320.0,212.2891,212.3526,212.2075,212.3526,4320.0
2021-06-03 13:50:00,234.23,234.24,233.97,234.04,4729.0,212.3707,212.3798,212.135,212.1984,4729.0
2021-06-03 14:00:00,234.05,234.07,233.87,233.96,3513.0,212.2075,212.2256,212.0443,212.1259,3513.0
2021-06-03 14:10:00,233.87,233.9,233.8,233.87,3424.0,212.0443,212.0715,211.9808,212.0443,3424.0
2021-06-03 14:20:00,233.85,233.94,233.79,233.86,4706.0,212.0262,212.1078,211.9718,212.0352,4706.0
2021-06-03 14:30:00,233.81,234.03,233.81,234.03,5347.0,211.9899,212.1894,211.9899,212.1894,5347.0
2021-06-03 14:40:00,234.01,234.02,233.86,234.02,3115.0,212.1712,212.1803,212.0352,212.1803,3115.0
2021-06-03 14:50:00,234.0,234.01,233.83,233.9,11479.0,212.1622,212.1712,212.008,212.0715,11479.0
2021-06-03 15:00:00,233.9,233.91,233.7,233.79,4564.0,212.0715,212.0806,211.8902,211.9718,4564.0
2021-06-03 15:10:00,233.76,234.0,233.74,233.94,7061.0,211.9446,212.1622,211.9264,212.1078,7061.0
2021-06-03 15:20:00,233.94,234.03,233.74,233.88,10234.0,212.1078,212.1894,211.9264,212.0534,10234.0
2021-06-03 15:30:00,233.92,234.3,233.79,234.28,14412.0,212.0896,212.4342,211.9718,212.416,14412.0
2021-06-03 15:40:00,234.31,234.37,234.06,234.12,17445.0,212.4432,212.4976,212.2166,212.271,17445.0
2021-06-03 15:50:00,234.08,234.75,233.99,234.34,73664.0,212.2347,212.8422,212.1531,212.4704,73664.0
2021-06-04 09:30:00,235.08,235.08,234.76,234.96,12074.0,213.1414,213.1414,212.8513,213.0326,12074.0
2021-06-04 09:40:00,234.85,235.14,234.66,234.74,6909.0,212.9329,213.1958,212.7606,212.8331,6909.0
2021-06-04 09:50:00,234.61,235.49,234.61,235.29,8400.0,212.7153,213.5131,212.7153,213.3318,8400.0
2021-06-04 10:00:00,235.16,235.16,234.66,234.85,3471.0,213.2139,213.2139,212.7606,212.9329,3471.0
2021-06-04 10:10:00,234.9,235.17,234.78,235.13,4890.0,212.9782,213.223,212.8694,213.1867,4890.0
2021-06-04 10:20:00,235.01,235.01,234.54,234.77,4363.0,213.0779,213.0779,212.6518,212.8603,4363.0
2021-06-04 10:30:00,234.73,234.86,234.62,234.74,2893.0,212.8241,212.9419,212.7243,212.8331,2893.0
2021-06-04 10:40:00,234.83,235.14,234.48,235.14,3896.0,212.9147,213.1958,212.5974,213.1958,3896.0
2021-06-04 10:50:00,234.92,235.32,234.89,235.27,4784.0,212.9963,213.359,212.9691,213.3137,4784.0
2021-06-04 11:00:00,235.32,235.5,235.14,235.19,4358.0,213.359,213.5222,213.1958,213.2411,4358.0
2021-06-04 11:10:00,235.22,235.3,234.93,234.94,3322.0,213.2683,213.3409,213.0054,213.0145,3322.0
2021-06-04 11:20:00,234.91,235.03,234.74,234.81,7060.0,212.9873,213.0961,212.8331,212.8966,7060.0
2021-06-04 11:30:00,234.82,234.95,234.72,234.76,4151.0,212.9057,213.0235,212.815,212.8513,4151.0
2021-06-04 11:40:00,234.8,234.82,234.42,234.48,4063.0,212.8875,212.9057,212.543,212.5974,4063.0
2021-06-04 11:50:00,234.55,234.6,234.37,234.59,1562.0,212.6609,212.7062,212.4976,212.6971,1562.0
2021-06-04 12:00:00,234.63,234.72,234.55,234.61,3582.0,212.7334,212.815,212.6609,212.7153,3582.0
2021-06-04 12:10:00,234.61,234.67,234.53,234.64,5272.0,212.7153,212.7697,212.6427,212.7425,5272.0
2021-06-04 12:20:00,234.6,234.78,234.58,234.73,2740.0,212.7062,212.8694,212.6881,212.8241,2740.0
2021-06-04 12:30:00,234.74,234.9,234.74,234.84,4323.0,212.8331,212.9782,212.8331,212.9238,4323.0
2021-06-04 12:40:00,234.88,235.01,234.87,234.92,4026.0,212.9601,213.0779,212.951,212.9963,4026.0
2021-06-04 12:50:00,234.95,235.23,234.95,235.19,3356.0,213.0235,213.2774,213.0235,213.2411,3356.0
2021-06-04 13:00:00,235.22,235.35,235.16,235.3,2819.0,213.2683,213.3862,213.2139,213.3409,2819.0
2021-06-04 13:10:00,235.32,235.35,235.18,235.19,4453.0,213.359,213.3862,213.2321,213.2411,4453.0
2021-06-04 13:20:00,235.18,235.27,235.05,235.25,3970.0,213.2321,213.3137,213.1142,213.2955,3970.0
2021-06-04 13:30:00,235.22,235.41,235.22,235.37,4195.0,213.2683,213.4406,213.2683,213.4043,4195.0
2021-06-04 13:40:00,235.35,235.55,235.33,235.51,4527.0,213.3862,213.5675,213.3681,213.5313,4527.0
2021-06-04 13:50:00,235.48,235.48,235.28,235.39,1945.0,213.5041,213.5041,213.3227,213.4225,1945.0
2021-06-04 14:00:00,235.4,235.65,235.4,235.55,6312.0,213.4315,213.6582,213.4315,213.5675,6312.0
2021-06-04 14:10:00,235.63,235.71,235.56,235.62,7406.0,213.6401,213.7126,213.5766,213.631,7406.0
2021-06-04 14:20:00,235.67,235.95,235.67,235.9,5147.0,213.6763,213.9302,213.6763,213.8849,5147.0
2021-06-04 14:30:00,235.93,236.09,235.79,236.02,4520.0,213.9121,214.0571,213.7851,213.9937,4520.0
2021-06-04 14:40:00,236.06,236.11,235.87,235.89,4471.0,214.0299,214.0753,213.8577,213.8758,4471.0
2021-06-04 14:50:00,235.87,235.94,235.7,235.77,5645.0,213.8577,213.9211,213.7035,213.767,5645.0
2021-06-04 15:00:00,235.78,235.93,235.68,235.68,4590.0,213.7761,213.9121,213.6854,213.6854,4590.0
2021-06-04 15:10:00,235.62,235.79,235.62,235.79,7440.0,213.631,213.7851,213.631,213.7851,7440.0
2021-06-04 15:20:00,235.79,235.88,235.67,235.81,9784.0,213.7851,213.8667,213.6763,213.8033,9784.0
2021-06-04 15:30:00,235.82,235.96,235.67,235.67,9337.0,213.8123,213.9393,213.6763,213.6763,9337.0
2021-06-04 15:40:00,235.69,236.01,235.66,235.9,14610.0,213.6945,213.9846,213.6673,213.8849,14610.0
2021-06-04 15:50:00,235.68,236.01,235.68,235.82,63143.0,213.6854,213.9846,213.6854,213.8123,63143.0
2021-06-07 09:30:00,236.49,236.49,235.63,235.72,14809.0,214.4198,214.4198,213.6401,213.7217,14809.0
2021-06-07 09:40:00,235.92,236.01,235.22,235.4,5492.0,213.903,213.9846,213.2683,213.4315,5492.0
2021-06-07 09:50:00,235.48,235.61,235.14,235.15,5263.0,213.5041,213.6219,213.1958,213.2049,5263.0
2021-06-07 10:00:00,235.03,235.1,234.51,234.55,5953.0,213.0961,213.1595,212.6246,212.6609,5953.0
2021-06-07 10:10:00,234.8,235.16,234.75,234.94,6815.0,212.8875,213.2139,212.8422,213.0145,6815.0
2021-06-07 10:20:00,234.86,235.2,234.72,234.75,6437.0,212.9419,213.2502,212.815,212.8422,6437.0
2021-06-07 10:30:00,234.71,234.71,234.47,234.61,3617.0,212.8059,212.8059,212.5883,212.7153,3617.0
2021-06-07 10:40:00,234.69,234.8,234.35,234.36,3337.0,212.7878,212.8875,212.4795,212.4886,3337.0
2021-06-07 10:50:00,234.36,234.52,234.19,234.41,6159.0,212.4886,212.6337,212.3344,212.5339,6159.0
2021-06-07 11:00:00,234.4,234.64,234.13,234.14,6708.0,212.5249,212.7425,212.28,212.2891,6708.0
2021-06-07 11:10:00,234.13,234.2,233.93,234.2,9023.0,212.28,212.3435,212.0987,212.3435,9023.0
2021-06-07 11:20:00,234.09,234.09,233.66,233.86,4093.0,212.2438,212.2438,211.8539,212.0352,4093.0
2021-06-07 11:30:00,233.94,233.94,233.51,233.61,3511.0,212.1078,212.1078,211.7179,211.8086,3511.0
2021-06-07 11:40:00,233.67,233.67,233.18,233.19,4410.0,211.863,211.863,211.4187,211.4278,4410.0
2021-06-07 11:50:00,233.19,233.49,233.06,233.49,5557.0,211.4278,211.6998,211.3099,211.6998,5557.0
2021-06-07 12:00:00,233.57,233.57,233.27,233.27,6850.0,211.7723,211.7723,211.5003,211.5003,6850.0
2021-06-07 12:10:00,233.36,233.66,233.14,233.31,7241.0,211.5819,211.8539,211.3824,211.5366,7241.0
2021-06-07 12:20:00,233.37,233.39,233.05,233.13,10433.0,211.591,211.6091,211.3008,211.3734,10433.0
2021-06-07 12:30:00,233.19,233.44,233.12,233.32,15555.0,211.4278,211.6544,211.3643,211.5456,15555.0
2021-06-07 12:40:00,233.33,233.33,233.12,233.14,8144.0,211.5547,211.5547,211.3643,211.3824,8144.0
2021-06-07 12:50:00,233.18,233.42,233.12,233.33,6155.0,211.4187,211.6363,211.3643,211.5547,6155.0
2021-06-07 13:00:00,233.29,233.44,233.22,233.37,5232.0,211.5184,211.6544,211.455,211.591,5232.0
2021-06-07 13:10:00,233.42,233.5,233.31,233.36,9272.0,211.6363,211.7088,211.5366,211.5819,9272.0
2021-06-07 13:20:00,233.41,233.55,233.34,233.43,6934.0,211.6272,211.7542,211.5638,211.6454,6934.0
2021-06-07 13:30:00,233.48,233.48,233.2,233.23,8032.0,211.6907,211.6907,211.4368,211.464,8032.0
2021-06-07 13:40:00,233.25,233.29,233.07,233.12,8214.0,211.4822,211.5184,211.319,211.3643,8214.0
2021-06-07 13:50:00,233.19,233.35,233.16,233.24,7762.0,211.4278,211.5728,211.4006,211.4731,7762.0
2021-06-07 14:00:00,233.22,233.37,233.17,233.33,9108.0,211.455,211.591,211.4096,211.5547,9108.0
2021-06-07 14:10:00,233.27,233.28,233.07,233.13,7501.0,211.5003,211.5094,211.319,211.3734,7501.0
2021-06-07 14:20:00,233.09,233.09,232.89,233.01,10203.0,211.3371,211.3371,211.1558,211.2646,10203.0
2021-06-07 14:30:00,233.01,233.08,232.91,232.96,4898.0,211.2646,211.328,211.1739,211.2192,4898.0
2021-06-07 14:40:00,232.98,233.21,232.97,233.13,9299.0,211.2374,211.4459,211.2283,211.3734,9299.0
2021-06-07 14:50:00,233.22,233.34,233.12,233.25,10627.0,211.455,211.5638,211.3643,211.4822,10627.0
2021-06-07 15:00:00,233.31,233.45,233.25,233.39,8016.0,211.5366,211.6635,211.4822,211.6091,8016.0
2021-06-07 15:10:00,233.46,233.46,233.23,233.39,11522.0,211.6726,211.6726,211.464,211.6091,11522.0
2021-06-07 15:20:00,233.38,233.69,233.33,233.61,10792.0,211.6,211.8811,211.5547,211.8086,10792.0
2021-06-07 15:30:00,233.65,233.74,233.46,233.53,18344.0,211.8448,211.9264,211.6726,211.736,18344.0
2021-06-07 15:40:00,233.51,233.64,233.42,233.61,19888.0,211.7179,211.8358,211.6363,211.8086,19888.0
2021-06-07 15:50:00,233.68,233.87,233.4,233.49,69747.0,211.872,212.0443,211.6182,211.6998,69747.0
2021-06-08 09:30:00,232.62,232.98,231.76,231.82,24897.0,210.911,211.2374,210.1312,210.1856,24897.0
2021-06-08 09:40:00,231.84,231.97,231.38,231.57,17972.0,210.2038,210.3216,209.7867,209.959,17972.0
2021-06-08 09:50:00,231.44,231.72,231.22,231.5,12272.0,209.8411,210.095,209.6416,209.8955,12272.0
2021-06-08 10:00:00,231.48,231.57,231.14,231.31,9906.0,209.8774,209.959,209.5691,209.7232,9906.0
2021-06-08 10:10:00,231.36,231.47,231.16,231.18,7244.0,209.7686,209.8683,209.5872,209.6054,7244.0
2021-06-08 10:20:00,231.19,231.41,230.79,230.96,11410.0,209.6144,209.8139,209.2517,209.4059,11410.0
2021-06-08 10:30:00,230.94,231.82,230.94,231.76,6936.0,209.3878,210.1856,209.3878,210.1312,6936.0
2021-06-08 10:40:00,231.86,232.02,231.66,231.67,5823.0,210.2219,210.367,210.0406,210.0496,5823.0
2021-06-08 10:50:00,231.91,232.38,231.86,232.29,6625.0,210.2672,210.6934,210.2219,210.6118,6625.0
2021-06-08 11:00:00,232.36,232.72,232.3,232.31,4396.0,210.6752,211.0016,210.6208,210.6299,4396.0
2021-06-08 11:10:00,232.28,232.37,231.9,232.06,5038.0,210.6027,210.6843,210.2582,210.4032,5038.0
2021-06-08 11:20:00,232.0,232.09,231.73,231.95,6907.0,210.3488,210.4304,210.104,210.3035,6907.0
2021-06-08 11:30:00,231.89,232.18,231.89,232.13,3572.0,210.2491,210.512,210.2491,210.4667,3572.0
2021-06-08 11:40:00,232.34,233.02,232.34,233.02,3022.0,210.6571,211.2736,210.6571,211.2736,3022.0
2021-06-08 11:50:00,233.11,233.28,233.06,233.23,6479.0,211.3552,211.5094,211.3099,211.464,6479.0
2021-06-08 12:00:00,233.21,233.32,233.11,233.32,2444.0,211.4459,211.5456,211.3552,211.5456,2444.0
2021-06-08 12:10:00,233.3,233.46,233.28,233.38,4063.0,211.5275,211.6726,211.5094,211.6,4063.0
2021-06-08 12:20:00,233.36,233.64,233.32,233.47,4538.0,211.5819,211.8358,211.5456,211.6816,4538.0
2021-06-08 12:30:00,233.39,233.45,233.2,233.21,7122.0,211.6091,211.6635,211.4368,211.4459,7122.0
2021-06-08 12:40:00,233.26,233.27,233.02,233.15,4336.0,211.4912,211.5003,211.2736,211.3915,4336.0
2021-06-08 12:50:00,233.15,233.22,233.02,233.18,4782.0,211.3915,211.455,211.2736,211.4187,4782.0
2021-06-08 13:00:00,233.2,233.41,233.2,233.37,5310.0,211.4368,211.6272,211.4368,211.591,5310.0
2021-06-08 13:10:00,233.39,233.46,233.33,233.34,5319.0,211.6091,211.6726,211.5547,211.5638,5319.0
2021-06-08 13:20:00,233.38,233.4,233.11,233.16,4052.0,211.6,211.6182,211.3552,211.4006,4052.0
2021-06-08 13:30:00,233.19,233.43,233.11,233.43,10602.0,211.4278,211.6454,211.3552,211.6454,10602.0
2021-06-08 13:40:00,233.46,233.49,233.23,233.33,4688.0,211.6726,211.6998,211.464,211.5547,4688.0
2021-06-08 13:50:00,233.33,233.33,233.05,233.3,4413.0,211.5547,211.5547,211.3008,211.5275,4413.0
2021-06-08 14:00:00,233.34,233.37,233.24,233.35,6242.0,211.5638,211.591,211.4731,211.5728,6242.0
2021-06-08 14:10:00,233.36,233.4,233.04,233.05,7035.0,211.5819,211.6182,211.2918,211.3008,7035.0
2021-06-08 14:20:00,233.06,233.37,233.05,233.3,5296.0,211.3099,211.591,211.3008,211.5275,5296.0
2021-06-08 14:30:00,233.26,233.33,232.98,233.06,7169.0,211.4912,211.5547,211.2374,211.3099,7169.0
2021-06-08 14:40:00,233.04,233.1,232.8,232.92,6826.0,211.2918,211.3462,211.0742,211.183,6826.0
2021-06-08 14:50:00,232.88,233.0,232.84,232.93,5773.0,211.1467,211.2555,211.1104,211.192,5773.0
2021-06-08 15:00:00,232.89,232.95,232.77,232.84,11251.0,211.1558,211.2102,211.047,211.1104,11251.0
2021-06-08 15:10:00,232.83,233.04,232.77,233.04,8970.0,211.1014,211.2918,211.047,211.2918,8970.0
2021-06-08 15:20:00,233.04,233.13,232.87,233.1,9638.0,211.2918,211.3734,211.1376,211.3462,9638.0
2021-06-08 15:30:00,233.05,233.05,232.8,232.91,18612.0,211.3008,211.3008,211.0742,211.1739,18612.0
2021-06-08 15:40:00,232.91,232.92,232.55,232.7,31283.0,211.1739,211.183,210.8475,210.9835,31283.0
2021-06-08 15:50:00,232.68,233.0,232.6,232.68,50150.0,210.9654,211.2555,210.8928,210.9654,50150.0
2021-06-09 09:30:00,232.66,232.66,231.56,231.86,8397.0,210.9472,210.9472,209.9499,210.2219,8397.0
2021-06-09 09:40:00,231.67,232.27,231.55,232.19,18874.0,210.0496,210.5936,209.9408,210.5211,18874.0
2021-06-09 09:50:00,232.19,233.04,232.19,232.96,20003.0,210.5211,211.2918,210.5211,211.2192,20003.0
2021-06-09 10:00:00,232.87,233.11,232.44,232.69,13362.0,211.1376,211.3552,210.7478,210.9744,13362.0
2021-06-09 10:10:00,232.63,233.2,232.63,233.2,3774.0,210.92,211.4368,210.92,211.4368,3774.0
2021-06-09 10:20:00,233.17,233.17,232.78,233.04,6683.0,211.4096,211.4096,211.056,211.2918,6683.0
2021-06-09 10:30:00,233.05,233.3,232.96,233.17,7738.0,211.3008,211.5275,211.2192,211.4096,7738.0
2021-06-09 10:40:00,233.24,233.56,232.95,233.54,5240.0,211.4731,211.7632,211.2102,211.7451,5240.0
2021-06-09 10:50:00,233.47,233.47,232.85,232.99,9861.0,211.6816,211.6816,211.1195,211.2464,9861.0
2021-06-09 11:00:00,232.97,232.98,232.72,232.81,2987.0,211.2283,211.2374,211.0016,211.0832,2987.0
2021-06-09 11:10:00,232.85,233.06,232.84,232.86,4647.0,211.1195,211.3099,211.1104,211.1286,4647.0
2021-06-09 11:20:00,232.92,232.93,232.69,232.84,9251.0,211.183,211.192,210.9744,211.1104,9251.0
2021-06-09 11:30:00,232.79,232.79,232.61,232.78,2414.0,211.0651,211.0651,210.9019,211.056,2414.0
2021-06-09 11:40:00,232.7,232.81,232.7,232.75,27625.0,210.9835,211.0832,210.9835,211.0288,27625.0
2021-06-09 11:50:00,232.76,233.07,232.73,232.76,7085.0,211.0379,211.319,211.0107,211.0379,7085.0
2021-06-09 12:00:00,232.71,232.74,232.37,232.43,4234.0,210.9926,211.0198,210.6843,210.7387,4234.0
2021-06-09 12:10:00,232.43,232.48,232.1,232.15,3632.0,210.7387,210.784,210.4395,210.4848,3632.0
2021-06-09 12:20:00,232.19,232.33,232.16,232.2,3833.0,210.5211,210.648,210.4939,210.5302,3833.0
2021-06-09 12:30:00,232.17,232.17,231.96,231.98,2742.0,210.503,210.503,210.3126,210.3307,2742.0
2021-06-09 12:40:00,231.96,232.05,231.9,231.91,4065.0,210.3126,210.3942,210.2582,210.2672,4065.0
2021-06-09 12:50:00,231.93,231.98,231.82,231.88,2065.0,210.2854,210.3307,210.1856,210.24,2065.0
2021-06-09 13:00:00,231.9,232.0,231.85,231.95,3181.0,210.2582,210.3488,210.2128,210.3035,3181.0
2021-06-09 13:10:00,231.94,232.24,231.94,232.14,2729.0,210.2944,210.5664,210.2944,210.4758,2729.0
2021-06-09 13:20:00,232.27,232.31,232.04,232.06,2321.0,210.5936,210.6299,210.3851,210.4032,2321.0
2021-06-09 13:30:00,232.02,232.07,231.79,231.84,4512.0,210.367,210.4123,210.1584,210.2038,4512.0
2021-06-09 13:40:00,231.89,232.26,231.89,232.26,1951.0,210.2491,210.5846,210.2491,210.5846,1951.0
2021-06-09 13:50:00,232.22,232.23,232.13,232.15,3025.0,210.5483,210.5574,210.4667,210.4848,3025.0
2021-06-09 14:00:00,232.21,232.27,232.16,232.19,3351.0,210.5392,210.5936,210.4939,210.5211,3351.0
2021-06-09 14:10:00,232.2,232.32,232.06,232.21,2412.0,210.5302,210.639,210.4032,210.5392,2412.0
2021-06-09 14:20:00,232.17,232.51,232.15,232.46,3747.0,210.503,210.8112,210.4848,210.7659,3747.0
2021-06-09 14:30:00,232.45,232.51,232.38,232.38,4321.0,210.7568,210.8112,210.6934,210.6934,4321.0
2021-06-09 14:40:00,232.37,232.49,232.33,232.43,4211.0,210.6843,210.7931,210.648,210.7387,4211.0
2021-06-09 14:50:00,232.42,232.54,232.4,232.46,5000.0,210.7296,210.8384,210.7115,210.7659,5000.0
2021-06-09 15:00:00,232.42,232.53,232.36,232.51,3519.0,210.7296,210.8294,210.6752,210.8112,3519.0
2021-06-09 15:10:00,232.49,232.59,232.46,232.59,4045.0,210.7931,210.8838,210.7659,210.8838,4045.0
2021-06-09 15:20:00,232.6,232.64,232.44,232.44,8815.0,210.8928,210.9291,210.7478,210.7478,8815.0
2021-06-09 15:30:00,232.44,232.52,232.38,232.44,7417.0,210.7478,210.8203,210.6934,210.7478,7417.0
2021-06-09 15:40:00,232.47,232.63,232.4,232.4,12111.0,210.775,210.92,210.7115,210.7115,12111.0
2021-06-09 15:50:00,232.36,232.84,232.17,232.25,98029.0,210.6752,211.1104,210.503,210.5755,98029.0
2021-06-10 09:30:00,233.82,234.62,233.06,233.75,14964.0,211.999,212.7243,211.3099,211.9355,14964.0
2021-06-10 09:40:00,233.76,233.8,232.4,232.58,18967.0,211.9446,211.9808,210.7115,210.8747,18967.0
2021-06-10 09:50:00,232.52,232.92,232.34,232.84,9846.0,210.8203,211.183,210.6571,211.1104,9846.0
2021-06-10 10:00:00,232.87,233.11,232.63,232.63,9847.0,211.1376,211.3552,210.92,210.92,9847.0
2021-06-10 10:10:00,232.55,232.55,232.1,232.16,11445.0,210.8475,210.8475,210.4395,210.4939,11445.0
2021-06-10 10:20:00,232.08,232.25,231.77,232.01,6039.0,210.4214,210.5755,210.1403,210.3579,6039.0
2021-06-10 10:30:00,232.01,232.15,231.79,231.8,8351.0,210.3579,210.4848,210.1584,210.1675,8351.0
2021-06-10 10:40:00,231.73,231.92,231.62,231.82,8224.0,210.104,210.2763,210.0043,210.1856,8224.0
2021-06-10 10:50:00,231.79,231.9,231.57,231.63,5367.0,210.1584,210.2582,209.959,210.0134,5367.0
2021-06-10 11:00:00,231.68,231.89,231.67,231.89,4073.0,210.0587,210.2491,210.0496,210.2491,4073.0
2021-06-10 11:10:00,231.89,231.96,231.75,231.95,3254.0,210.2491,210.3126,210.1222,210.3035,3254.0
2021-06-10 11:20:00,231.98,232.25,231.89,232.25,4640.0,210.3307,210.5755,210.2491,210.5755,4640.0
2021-06-10 11:30:00,232.25,232.36,232.16,232.31,3507.0,210.5755,210.6752,210.4939,210.6299,3507.0
2021-06-10 11:40:00,232.28,232.58,232.19,232.55,3336.0,210.6027,210.8747,210.5211,210.8475,3336.0
2021-06-10 11:50:00,232.63,232.69,232.57,232.59,2373.0,210.92,210.9744,210.8656,210.8838,2373.0
2021-06-10 12:00:00,232.64,232.72,232.53,232.63,3771.0,210.9291,211.0016,210.8294,210.92,3771.0
2021-06-10 12:10:00,232.64,232.68,232.4,232.46,3162.0,210.9291,210.9654,210.7115,210.7659,3162.0
2021-06-10 12:20:00,232.41,232.48,232.28,232.33,2981.0,210.7206,210.784,210.6027,210.648,2981.0
2021-06-10 12:30:00,232.39,232.65,232.35,232.58,4278.0,210.7024,210.9382,210.6662,210.8747,4278.0
2021-06-10 12:40:00,232.6,232.7,232.47,232.63,2982.0,210.8928,210.9835,210.775,210.92,2982.0
2021-06-10 12:50:00,232.67,233.02,232.65,232.96,9387.0,210.9563,211.2736,210.9382,211.2192,9387.0
2021-06-10 13:00:00,233.02,233.02,232.71,232.78,4399.0,211.2736,211.2736,210.9926,211.056,4399.0
2021-06-10 13:10:00,232.76,232.79,232.66,232.69,4051.0,211.0379,211.0651,210.9472,210.9744,4051.0
2021-06-10 13:20:00,232.76,232.8,232.56,232.59,2126.0,211.0379,211.0742,210.8566,210.8838,2126.0
2021-06-10 13:30:00,232.63,232.71,232.47,232.6,3957.0,210.92,210.9926,210.775,210.8928,3957.0
2021-06-10 13:40:00,232.6,232.69,232.51,232.54,3287.0,210.8928,210.9744,210.8112,210.8384,3287.0
2021-06-10 13:50:00,232.53,232.59,232.41,232.47,4564.0,210.8294,210.8838,210.7206,210.775,4564.0
2021-06-10 14:00:00,232.47,232.47,232.22,232.4,3070.0,210.775,210.775,210.5483,210.7115,3070.0
2021-06-10 14:10:00,232.3,232.41,232.22,232.29,5250.0,210.6208,210.7206,210.5483,210.6118,5250.0
2021-06-10 14:20:00,232.33,232.33,232.0,232.01,3318.0,210.648,210.648,210.3488,210.3579,3318.0
2021-06-10 14:30:00,232.04,232.28,232.04,232.21,9776.0,210.3851,210.6027,210.3851,210.5392,9776.0
2021-06-10 14:40:00,232.22,232.32,232.08,232.24,5260.0,210.5483,210.639,210.4214,210.5664,5260.0
2021-06-10 14:50:00,232.23,232.36,232.14,232.23,7337.0,210.5574,210.6752,210.4758,210.5574,7337.0
2021-06-10 15:00:00,232.2,232.41,232.05,232.3,7486.0,210.5302,210.7206,210.3942,210.6208,7486.0
2021-06-10 15:10:00,232.34,232.59,232.33,232.57,13550.0,210.6571,210.8838,210.648,210.8656,13550.0
2021-06-10 15:20:00,232.59,232.68,232.25,232.39,15705.0,210.8838,210.9654,210.5755,210.7024,15705.0
2021-06-10 15:30:00,232.37,232.7,232.3,232.49,15369.0,210.6843,210.9835,210.6208,210.7931,15369.0
2021-06-10 15:40:00,232.49,232.53,232.34,232.41,19444.0,210.7931,210.8294,210.6571,210.7206,19444.0
2021-06-10 15:50:00,232.48,232.78,232.25,232.74,73389.0,210.784,211.056,210.5755,211.0198,73389.0
2021-06-11 09:30:00,233.88,234.99,233.45,233.98,14135.0,212.0534,213.0598,211.6635,212.144,14135.0
2021-06-11 09:40:00,233.99,234.21,233.68,233.89,23973.0,212.1531,212.3526,211.872,212.0624,23973.0
2021-06-11 09:50:00,233.88,234.0,233.39,233.39,25463.0,212.0534,212.1622,211.6091,211.6091,25463.0
2021-06-11 10:00:00,233.69,233.81,233.22,233.31,10488.0,211.8811,211.9899,211.455,211.5366,10488.0
2021-06-11 10:10:00,233.43,233.43,232.94,233.21,13736.0,211.6454,211.6454,211.2011,211.4459,13736.0
2021-06-11 10:20:00,233.27,233.28,232.75,232.84,3434.0,211.5003,211.5094,211.0288,211.1104,3434.0
2021-06-11 10:30:00,232.82,232.87,232.52,232.52,4953.0,211.0923,211.1376,210.8203,210.8203,4953.0
2021-06-11 10:40:00,232.56,232.96,232.56,232.66,4950.0,210.8566,211.2192,210.8566,210.9472,4950.0
2021-06-11 10:50:00,232.66,232.74,232.42,232.42,6436.0,210.9472,211.0198,210.7296,210.7296,6436.0
2021-06-11 11:00:00,232.47,232.56,232.21,232.21,6430.0,210.775,210.8566,210.5392,210.5392,6430.0
2021-06-11 11:10:00,232.23,232.49,232.09,232.29,5221.0,210.5574,210.7931,210.4304,210.6118,5221.0
2021-06-11 11:20:00,232.17,232.17,231.85,231.99,2816.0,210.503,210.503,210.2128,210.3398,2816.0
2021-06-11 11:30:00,232.03,232.28,232.03,232.19,4333.0,210.376,210.6027,210.376,210.5211,4333.0
2021-06-11 11:40:00,232.13,232.18,232.01,232.13,7014.0,210.4667,210.512,210.3579,210.4667,7014.0
2021-06-11 11:50:00,232.18,232.22,231.88,231.93,1872.0,210.512,210.5483,210.24,210.2854,1872.0
2021-06-11 12:00:00,232.03,232.04,231.69,231.69,3017.0,210.376,210.3851,210.0678,210.0678,3017.0
2021-06-11 12:10:00,231.59,231.65,231.45,231.45,2546.0,209.9771,210.0315,209.8502,209.8502,2546.0
2021-06-11 12:20:00,231.47,231.47,231.08,231.11,3738.0,209.8683,209.8683,209.5147,209.5419,3738.0
2021-06-11 12:30:00,231.06,231.35,231.06,231.35,1851.0,209.4966,209.7595,209.4966,209.7595,1851.0
2021-06-11 12:40:00,231.38,231.81,231.24,231.76,19398.0,209.7867,210.1766,209.6598,210.1312,19398.0
2021-06-11 12:50:00,231.79,231.83,231.61,231.78,5358.0,210.1584,210.1947,209.9952,210.1494,5358.0
2021-06-11 13:00:00,231.78,231.88,231.74,231.83,6220.0,210.1494,210.24,210.1131,210.1947,6220.0
2021-06-11 13:10:00,231.8,231.85,231.69,231.74,5169.0,210.1675,210.2128,210.0678,210.1131,5169.0
2021-06-11 13:20:00,231.72,231.78,231.61,231.77,5080.0,210.095,210.1494,209.9952,210.1403,5080.0
2021-06-11 13:30:00,231.75,231.82,231.67,231.82,8521.0,210.1222,210.1856,210.0496,210.1856,8521.0
2021-06-11 13:40:00,231.83,231.97,231.83,231.97,5952.0,210.1947,210.3216,210.1947,210.3216,5952.0
2021-06-11 13:50:00,231.95,232.02,231.85,231.96,4944.0,210.3035,210.367,210.2128,210.3126,4944.0
2021-06-11 14:00:00,231.94,232.14,231.88,232.14,5144.0,210.2944,210.4758,210.24,210.4758,5144.0
2021-06-11 14:10:00,232.13,232.16,231.86,231.91,6793.0,210.4667,210.4939,210.2219,210.2672,6793.0
2021-06-11 14:20:00,231.9,232.19,231.89,232.19,5169.0,210.2582,210.5211,210.2491,210.5211,5169.0
2021-06-11 14:30:00,232.21,232.37,232.21,232.28,4081.0,210.5392,210.6843,210.5392,210.6027,4081.0
2021-06-11 14:40:00,232.23,232.37,232.18,232.33,18239.0,210.5574,210.6843,210.512,210.648,18239.0
2021-06-11 14:50:00,232.3,232.32,232.15,232.23,7296.0,210.6208,210.639,210.4848,210.5574,7296.0
2021-06-11 15:00:00,232.23,232.28,232.11,232.15,6135.0,210.5574,210.6027,210.4486,210.4848,6135.0
2021-06-11 15:10:00,232.17,232.22,232.09,232.14,8208.0,210.503,210.5483,210.4304,210.4758,8208.0
2021-06-11 15:20:00,232.16,232.18,231.91,231.93,4776.0,210.4939,210.512,210.2672,210.2854,4776.0
2021-06-11 15:30:00,231.85,232.04,231.85,232.0,9657.0,210.2128,210.3851,210.2128,210.3488,9657.0
2021-06-11 15:40:00,231.98,232.25,231.91,232.21,12238.0,210.3307,210.5755,210.2672,210.5392,12238.0
2021-06-11 15:50:00,232.17,232.75,232.17,232.75,44566.0,210.503,211.0288,210.503,211.0288,44566.0
2021-06-14 09:30:00,232.05,233.16,231.07,231.11,20014.0,210.3942,211.4006,209.5056,209.5419,20014.0
2021-06-14 09:40:00,231.23,231.41,230.74,230.85,7119.0,209.6507,209.8139,209.2064,209.3062,7119.0
2021-06-14 09:50:00,230.7,230.83,229.9,230.2,11636.0,209.1701,209.288,208.4448,208.7168,11636.0
2021-06-14 10:00:00,230.07,230.7,230.03,230.65,8116.0,208.5989,209.1701,208.5627,209.1248,8116.0
2021-06-14 10:10:00,230.45,230.55,230.1,230.34,16695.0,208.9435,209.0341,208.6261,208.8437,16695.0
2021-06-14 10:20:00,230.32,230.43,230.07,230.39,4781.0,208.8256,208.9253,208.5989,208.8891,4781.0
2021-06-14 10:30:00,230.26,230.79,230.15,230.79,3905.0,208.7712,209.2517,208.6715,209.2517,3905.0
2021-06-14 10:40:00,230.74,230.74,230.38,230.43,3945.0,209.2064,209.2064,208.88,208.9253,3945.0
2021-06-14 10:50:00,230.56,230.89,230.52,230.68,4815.0,209.0432,209.3424,209.0069,209.152,4815.0
2021-06-14 11:00:00,230.71,231.12,230.7,231.07,3991.0,209.1792,209.551,209.1701,209.5056,3991.0
2021-06-14 11:10:00,231.06,231.06,230.57,230.57,4051.0,209.4966,209.4966,209.0523,209.0523,4051.0
2021-06-14 11:20:00,230.69,230.73,230.5,230.54,1346.0,209.1611,209.1973,208.9888,209.0251,1346.0
2021-06-14 11:30:00,230.56,230.58,230.28,230.48,4811.0,209.0432,209.0613,208.7893,208.9707,4811.0
2021-06-14 11:40:00,230.5,230.8,230.5,230.8,3511.0,208.9888,209.2608,208.9888,209.2608,3511.0
2021-06-14 11:50:00,230.84,230.9,230.7,230.77,4446.0,209.2971,209.3515,209.1701,209.2336,4446.0
2021-06-14 12:00:00,230.84,230.91,230.65,230.91,5771.0,209.2971,209.3606,209.1248,209.3606,5771.0
2021-06-14 12:10:00,230.94,231.2,230.94,231.16,5741.0,209.3878,209.6235,209.3878,209.5872,5741.0
2021-06-14 12:20:00,231.08,231.13,230.95,231.05,4920.0,209.5147,209.56,209.3968,209.4875,4920.0
2021-06-14 12:30:00,231.04,231.05,230.72,230.72,3676.0,209.4784,209.4875,209.1883,209.1883,3676.0
2021-06-14 12:40:00,230.75,230.8,230.59,230.61,3679.0,209.2155,209.2608,209.0704,209.0885,3679.0
2021-06-14 12:50:00,230.68,230.68,230.43,230.53,3816.0,209.152,209.152,208.9253,209.016,3816.0
2021-06-14 13:00:00,230.52,230.57,230.41,230.53,8304.0,209.0069,209.0523,208.9072,209.016,8304.0
2021-06-14 13:10:00,230.48,230.58,230.41,230.58,3453.0,208.9707,209.0613,208.9072,209.0613,3453.0
2021-06-14 13:20:00,230.55,230.7,230.45,230.61,3761.0,209.0341,209.1701,208.9435,209.0885,3761.0
2021-06-14 13:30:00,230.64,230.71,230.58,230.68,4580.0,209.1157,209.1792,209.0613,209.152,4580.0
2021-06-14 13:40:00,230.62,230.63,230.55,230.63,4202.0,209.0976,209.1067,209.0341,209.1067,4202.0
2021-06-14 13:50:00,230.58,230.9,230.52,230.52,4819.0,209.0613,209.3515,209.0069,209.0069,4819.0
2021-06-14 14:00:00,230.59,230.62,230.44,230.56,5476.0,209.0704,209.0976,208.9344,209.0432,5476.0
2021-06-14 14:10:00,230.58,230.88,230.47,230.77,13343.0,209.0613,209.3334,208.9616,209.2336,13343.0
2021-06-14 14:20:00,230.7,231.04,230.62,230.92,7257.0,209.1701,209.4784,209.0976,209.3696,7257.0
2021-06-14 14:30:00,230.9,230.98,230.8,230.96,11008.0,209.3515,209.424,209.2608,209.4059,11008.0
2021-06-14 14:40:00,231.02,231.19,230.93,231.14,4716.0,209.4603,209.6144,209.3787,209.5691,4716.0
2021-06-14 14:50:00,231.12,231.28,231.01,231.03,5663.0,209.551,209.696,209.4512,209.4694,5663.0
2021-06-14 15:00:00,231.09,231.16,231.02,231.11,7891.0,209.5238,209.5872,209.4603,209.5419,7891.0
2021-06-14 15:10:00,231.13,231.34,231.08,231.26,7904.0,209.56,209.7504,209.5147,209.6779,7904.0
2021-06-14 15:20:00,231.28,231.52,231.22,231.33,8031.0,209.696,209.9136,209.6416,209.7414,8031.0
2021-06-14 15:30:00,231.32,231.93,231.3,231.93,20151.0,209.7323,210.2854,209.7142,210.2854,20151.0
2021-06-14 15:40:00,231.89,232.08,231.75,232.0,60715.0,210.2491,210.4214,210.1222,210.3488,60715.0
2021-06-14 15:50:00,232.03,232.45,231.94,232.45,73074.0,210.376,210.7568,210.2944,210.7568,73074.0
2021-06-15 09:30:00,232.71,232.83,231.86,232.1,12671.0,210.9926,211.1014,210.2219,210.4395,12671.0
2021-06-15 09:40:00,231.89,232.02,231.3,231.3,3575.0,210.2491,210.367,209.7142,209.7142,3575.0
2021-06-15 09:50:00,231.22,231.46,230.76,231.32,8400.0,209.6416,209.8592,209.2245,209.7323,8400.0
2021-06-15 10:00:00,231.42,231.49,230.99,231.11,5240.0,209.823,209.8864,209.4331,209.5419,5240.0
2021-06-15 10:10:00,231.18,231.57,231.14,231.48,8544.0,209.6054,209.959,209.5691,209.8774,8544.0
2021-06-15 10:20:00,231.53,232.39,231.34,232.39,7273.0,209.9227,210.7024,209.7504,210.7024,7273.0
2021-06-15 10:30:00,232.42,232.42,231.77,231.8,7491.0,210.7296,210.7296,210.1403,210.1675,7491.0
2021-06-15 10:40:00,231.93,232.1,231.68,231.87,4688.0,210.2854,210.4395,210.0587,210.231,4688.0
2021-06-15 10:50:00,231.9,232.14,231.9,232.02,3661.0,210.2582,210.4758,210.2582,210.367,3661.0
2021-06-15 11:00:00,231.85,231.95,231.71,231.84,3781.0,210.2128,210.3035,210.0859,210.2038,3781.0
2021-06-15 11:10:00,231.83,232.22,231.79,232.16,5130.0,210.1947,210.5483,210.1584,210.4939,5130.0
2021-06-15 11:20:00,232.15,232.26,232.03,232.11,3995.0,210.4848,210.5846,210.376,210.4486,3995.0
2021-06-15 11:30:00,232.08,232.16,231.88,232.07,4272.0,210.4214,210.4939,210.24,210.4123,4272.0
2021-06-15 11:40:00,232.1,232.3,232.04,232.19,3902.0,210.4395,210.6208,210.3851,210.5211,3902.0
2021-06-15 11:50:00,232.19,232.31,232.01,232.24,1926.0,210.5211,210.6299,210.3579,210.5664,1926.0
2021-06-15 12:00:00,232.3,232.44,232.28,232.4,2651.0,210.6208,210.7478,210.6027,210.7115,2651.0
2021-06-15 12:10:00,232.43,232.62,232.43,232.54,2589.0,210.7387,210.911,210.7387,210.8384,2589.0
2021-06-15 12:20:00,232.54,232.68,232.44,232.68,2354.0,210.8384,210.9654,210.7478,210.9654,2354.0
2021-06-15 12:30:00,232.68,232.68,232.43,232.46,2099.0,210.9654,210.9654,210.7387,210.7659,2099.0
2021-06-15 12:40:00,232.41,232.53,232.38,232.42,4523.0,210.7206,210.8294,210.6934,210.7296,4523.0
2021-06-15 12:50:00,232.42,232.76,232.41,232.73,7005.0,210.7296,211.0379,210.7206,211.0107,7005.0
2021-06-15 13:00:00,232.67,232.88,232.63,232.64,5609.0,210.9563,211.1467,210.92,210.9291,5609.0
2021-06-15 13:10:00,232.63,232.63,232.51,232.52,3512.0,210.92,210.92,210.8112,210.8203,3512.0
2021-06-15 13:20:00,232.47,232.7,232.41,232.51,7238.0,210.775,210.9835,210.7206,210.8112,7238.0
2021-06-15 13:30:00,232.46,232.65,232.46,232.63,3962.0,210.7659,210.9382,210.7659,210.92,3962.0
2021-06-15 13:40:00,232.67,232.68,232.5,232.62,3286.0,210.9563,210.9654,210.8022,210.911,3286.0
2021-06-15 13:50:00,232.59,232.9,232.59,232.76,7845.0,210.8838,211.1648,210.8838,211.0379,7845.0
2021-06-15 14:00:00,232.85,232.91,232.78,232.79,4620.0,211.1195,211.1739,211.056,211.0651,4620.0
2021-06-15 14:10:00,232.77,232.85,232.69,232.69,5482.0,211.047,211.1195,210.9744,210.9744,5482.0
2021-06-15 14:20:00,232.66,232.75,232.52,232.62,3311.0,210.9472,211.0288,210.8203,210.911,3311.0
2021-06-15 14:30:00,232.59,232.63,232.44,232.56,4122.0,210.8838,210.92,210.7478,210.8566,4122.0
2021-06-15 14:40:00,232.59,232.96,232.54,232.93,7659.0,210.8838,211.2192,210.8384,211.192,7659.0
2021-06-15 14:50:00,232.88,233.0,232.8,232.81,14885.0,211.1467,211.2555,211.0742,211.0832,14885.0
2021-06-15 15:00:00,232.6,232.6,232.25,232.41,4839.0,210.8928,210.8928,210.5755,210.7206,4839.0
2021-06-15 15:10:00,232.44,232.49,232.2,232.2,5194.0,210.7478,210.7931,210.5302,210.5302,5194.0
2021-06-15 15:20:00,232.24,232.35,231.96,232.08,11905.0,210.5664,210.6662,210.3126,210.4214,11905.0
2021-06-15 15:30:00,232.04,232.26,231.92,232.2,18041.0,210.3851,210.5846,210.2763,210.5302,18041.0
2021-06-15 15:40:00,232.21,232.47,232.1,232.23,24965.0,210.5392,210.775,210.4395,210.5574,24965.0
2021-06-15 15:50:00,232.28,232.35,231.98,232.0,170210.0,210.6027,210.6662,210.3307,210.3488,170210.0
2021-06-16 09:30:00,232.71,232.71,231.43,231.9,11809.0,210.9926,210.9926,209.832,210.2582,11809.0
2021-06-16 09:40:00,231.91,232.15,231.27,231.35,8276.0,210.2672,210.4848,209.687,209.7595,8276.0
2021-06-16 09:50:00,231.27,231.85,231.06,231.71,4545.0,209.687,210.2128,209.4966,210.0859,4545.0
2021-06-16 10:00:00,231.69,232.14,231.56,231.75,15522.0,210.0678,210.4758,209.9499,210.1222,15522.0
2021-06-16 10:10:00,231.81,231.89,231.56,231.78,12604.0,210.1766,210.2491,209.9499,210.1494,12604.0
2021-06-16 10:20:00,231.7,232.13,231.65,232.12,4535.0,210.0768,210.4667,210.0315,210.4576,4535.0
2021-06-16 10:30:00,232.13,232.58,232.13,232.58,5634.0,210.4667,210.8747,210.4667,210.8747,5634.0
2021-06-16 10:40:00,232.72,232.72,232.42,232.49,5140.0,211.0016,211.0016,210.7296,210.7931,5140.0
2021-06-16 10:50:00,232.21,232.53,232.17,232.5,6594.0,210.5392,210.8294,210.503,210.8022,6594.0
2021-06-16 11:00:00,232.46,232.58,232.26,232.46,15018.0,210.7659,210.8747,210.5846,210.7659,15018.0
2021-06-16 11:10:00,232.43,232.58,232.34,232.47,8099.0,210.7387,210.8747,210.6571,210.775,8099.0
2021-06-16 11:20:00,232.55,232.6,232.28,232.54,11706.0,210.8475,210.8928,210.6027,210.8384,11706.0
2021-06-16 11:30:00,232.5,232.5,232.28,232.28,27450.0,210.8022,210.8022,210.6027,210.6027,27450.0
2021-06-16 11:40:00,232.25,232.32,232.19,232.3,3552.0,210.5755,210.639,210.5211,210.6208,3552.0
2021-06-16 11:50:00,232.29,232.59,232.27,232.42,3148.0,210.6118,210.8838,210.5936,210.7296,3148.0
2021-06-16 12:00:00,232.49,232.53,232.37,232.45,4349.0,210.7931,210.8294,210.6843,210.7568,4349.0
2021-06-16 12:10:00,232.41,232.5,232.3,232.31,4868.0,210.7206,210.8022,210.6208,210.6299,4868.0
2021-06-16 12:20:00,232.34,232.47,232.17,232.27,5355.0,210.6571,210.775,210.503,210.5936,5355.0
2021-06-16 12:30:00,232.26,232.33,231.99,231.99,6026.0,210.5846,210.648,210.3398,210.3398,6026.0
2021-06-16 12:40:00,231.95,232.15,231.92,231.99,4272.0,210.3035,210.4848,210.2763,210.3398,4272.0
2021-06-16 12:50:00,231.95,231.99,231.83,231.98,3209.0,210.3035,210.3398,210.1947,210.3307,3209.0
2021-06-16 13:00:00,231.98,231.98,231.75,231.78,3606.0,210.3307,210.3307,210.1222,210.1494,3606.0
2021-06-16 13:10:00,231.72,231.83,231.63,231.63,2401.0,210.095,210.1947,210.0134,210.0134,2401.0
2021-06-16 13:20:00,231.61,231.61,231.43,231.46,2204.0,209.9952,209.9952,209.832,209.8592,2204.0
2021-06-16 13:30:00,231.44,231.51,231.26,231.31,5797.0,209.8411,209.9046,209.6779,209.7232,5797.0
2021-06-16 13:40:00,231.32,231.32,230.78,230.82,5015.0,209.7323,209.7323,209.2427,209.279,5015.0
2021-06-16 13:50:00,230.73,231.0,230.64,230.78,6602.0,209.1973,209.4422,209.1157,209.2427,6602.0
2021-06-16 14:00:00,230.76,230.76,229.67,230.29,9672.0,209.2245,209.2245,208.2363,208.7984,9672.0
2021-06-16 14:10:00,230.35,230.54,229.59,229.67,13899.0,208.8528,209.0251,208.1637,208.2363,13899.0
2021-06-16 14:20:00,229.66,229.95,229.3,229.4,20874.0,208.2272,208.4901,207.9008,207.9915,20874.0
2021-06-16 14:30:00,229.37,229.52,228.87,229.25,19469.0,207.9643,208.1003,207.5109,207.8555,19469.0
2021-06-16 14:40:00,229.11,229.18,228.86,228.88,14176.0,207.7285,207.792,207.5019,207.52,14176.0
2021-06-16 14:50:00,229.01,229.18,228.88,229.04,30950.0,207.6379,207.792,207.52,207.6651,30950.0
2021-06-16 15:00:00,228.96,229.35,228.77,229.07,19734.0,207.5925,207.9461,207.4203,207.6923,19734.0
2021-06-16 15:10:00,229.1,229.21,228.95,229.06,38923.0,207.7195,207.8192,207.5835,207.6832,38923.0
2021-06-16 15:20:00,229.09,229.21,228.57,228.57,23138.0,207.7104,207.8192,207.2389,207.2389,23138.0
2021-06-16 15:30:00,228.56,228.67,228.08,228.33,42427.0,207.2299,207.3296,206.7947,207.0213,42427.0
2021-06-16 15:40:00,228.37,228.55,227.99,227.99,54457.0,207.0576,207.2208,206.7131,206.7131,54457.0
2021-06-16 15:50:00,227.99,228.14,227.8,227.9,140831.0,206.7131,206.8491,206.5408,206.6315,140831.0
2021-06-17 09:30:00,228.1,228.34,227.48,227.61,53031.0,206.8128,207.0304,206.2507,206.3685,53031.0
2021-06-17 09:40:00,227.61,227.67,226.11,226.11,19495.0,206.3685,206.4229,205.0085,205.0085,19495.0
2021-06-17 09:50:00,226.07,226.17,224.8,224.92,28407.0,204.9722,205.0629,203.8208,203.9296,28407.0
2021-06-17 10:00:00,224.98,225.42,224.52,224.82,34263.0,203.984,204.3829,203.5669,203.8389,34263.0
2021-06-17 10:10:00,224.83,224.93,224.08,224.45,19073.0,203.848,203.9386,203.168,203.5034,19073.0
2021-06-17 10:20:00,224.57,224.57,223.81,223.86,14923.0,203.6122,203.6122,202.9232,202.9685,14923.0
2021-06-17 10:30:00,223.81,224.3,223.62,223.9,20921.0,202.9232,203.3674,202.7509,203.0048,20921.0
2021-06-17 10:40:00,223.92,224.0,223.74,223.78,15149.0,203.0229,203.0954,202.8597,202.896,15149.0
2021-06-17 10:50:00,223.78,223.92,223.07,223.09,10510.0,202.896,203.0229,202.2522,202.2703,10510.0
2021-06-17 11:00:00,223.11,223.16,222.51,222.63,18680.0,202.2885,202.3338,201.7445,201.8533,18680.0
2021-06-17 11:10:00,222.53,222.86,222.39,222.71,15569.0,201.7626,202.0618,201.6357,201.9258,15569.0
2021-06-17 11:20:00,222.75,223.29,222.69,223.25,15573.0,201.9621,202.4517,201.9077,202.4154,15573.0
2021-06-17 11:30:00,223.19,223.32,222.89,223.09,13502.0,202.361,202.4789,202.089,202.2703,13502.0
2021-06-17 11:40:00,223.17,223.17,222.52,222.61,11677.0,202.3429,202.3429,201.7535,201.8351,11677.0
2021-06-17 11:50:00,222.54,222.54,222.06,222.16,11814.0,201.7717,201.7717,201.3365,201.4271,11814.0
2021-06-17 12:00:00,222.07,222.07,221.56,221.68,18617.0,201.3455,201.3455,200.8831,200.9919,18617.0
2021-06-17 12:10:00,221.7,221.82,221.15,221.22,15857.0,201.0101,201.1189,200.5114,200.5749,15857.0
2021-06-17 12:20:00,221.21,221.3,220.96,221.19,30888.0,200.5658,200.6474,200.3391,200.5477,30888.0
2021-06-17 12:30:00,221.19,221.86,220.98,221.71,20977.0,200.5477,201.1551,200.3573,201.0191,20977.0
2021-06-17 12:40:00,221.72,222.35,221.72,222.35,20653.0,201.0282,201.5994,201.0282,201.5994,20653.0
2021-06-17 12:50:00,222.32,222.86,222.24,222.83,18419.0,201.5722,202.0618,201.4997,202.0346,18419.0
2021-06-17 13:00:00,223.0,223.31,222.78,223.13,9217.0,202.1887,202.4698,201.9893,202.3066,9217.0
2021-06-17 13:10:00,223.13,223.49,222.99,223.39,9260.0,202.3066,202.633,202.1797,202.5423,9260.0
2021-06-17 13:20:00,223.42,223.6,223.33,223.52,12778.0,202.5695,202.7327,202.4879,202.6602,12778.0
2021-06-17 13:30:00,223.51,223.61,223.38,223.53,14842.0,202.6511,202.7418,202.5333,202.6693,14842.0
2021-06-17 13:40:00,223.5,223.58,223.09,223.26,8797.0,202.6421,202.7146,202.2703,202.4245,8797.0
2021-06-17 13:50:00,223.23,223.27,222.97,222.97,5576.0,202.3973,202.4335,202.1615,202.1615,5576.0
2021-06-17 14:00:00,222.93,223.19,222.69,222.72,13307.0,202.1253,202.361,201.9077,201.9349,13307.0
2021-06-17 14:10:00,222.74,222.89,222.54,222.54,14026.0,201.953,202.089,201.7717,201.7717,14026.0
2021-06-17 14:20:00,222.61,222.76,222.46,222.56,13334.0,201.8351,201.9711,201.6991,201.7898,13334.0
2021-06-17 14:30:00,222.58,222.6,222.41,222.42,9067.0,201.8079,201.8261,201.6538,201.6629,9067.0
2021-06-17 14:40:00,222.47,222.57,222.37,222.43,8702.0,201.7082,201.7989,201.6175,201.6719,8702.0
2021-06-17 14:50:00,222.42,222.61,222.39,222.42,16506.0,201.6629,201.8351,201.6357,201.6629,16506.0
2021-06-17 15:00:00,222.43,223.0,222.38,222.92,25171.0,201.6719,202.1887,201.6266,202.1162,25171.0
2021-06-17 15:10:00,222.99,223.45,222.96,223.43,12394.0,202.1797,202.5967,202.1525,202.5786,12394.0
2021-06-17 15:20:00,223.44,223.7,223.38,223.53,23345.0,202.5877,202.8234,202.5333,202.6693,23345.0
2021-06-17 15:30:00,223.52,223.66,223.39,223.54,50046.0,202.6602,202.7871,202.5423,202.6783,50046.0
2021-06-17 15:40:00,223.53,223.59,223.12,223.41,42292.0,202.6693,202.7237,202.2975,202.5605,42292.0
2021-06-17 15:50:00,223.44,223.51,222.85,223.12,112705.0,202.5877,202.6511,202.0527,202.2975,112705.0
2021-06-18 09:30:00,220.1,220.82,219.12,220.66,200618.0,199.5594,200.2122,198.6708,200.0671,200618.0
2021-06-18 09:40:00,220.68,221.29,220.28,221.23,34108.0,200.0853,200.6383,199.7226,200.5839,34108.0
2021-06-18 09:50:00,221.1,221.11,220.35,220.89,8748.0,200.4661,200.4751,199.7861,200.2757,8748.0
2021-06-18 10:00:00,220.74,220.74,219.51,220.03,17965.0,200.1397,200.1397,199.0244,199.4959,17965.0
2021-06-18 10:10:00,220.02,220.77,220.02,220.48,9656.0,199.4868,200.1669,199.4868,199.9039,9656.0
2021-06-18 10:20:00,220.46,220.84,220.38,220.65,10501.0,199.8858,200.2303,199.8133,200.0581,10501.0
2021-06-18 10:30:00,220.65,221.15,220.31,220.98,11790.0,200.0581,200.5114,199.7498,200.3573,11790.0
2021-06-18 10:40:00,220.94,221.0,220.66,220.72,6778.0,200.321,200.3754,200.0671,200.1215,6778.0
2021-06-18 10:50:00,220.79,220.91,220.26,220.34,8655.0,200.185,200.2938,199.7045,199.777,8655.0
2021-06-18 11:00:00,220.23,220.32,219.9,220.01,8825.0,199.6773,199.7589,199.378,199.4778,8825.0
2021-06-18 11:10:00,220.01,220.51,219.91,220.0,44643.0,199.4778,199.9311,199.3871,199.4687,44643.0
2021-06-18 11:20:00,220.01,220.75,219.93,220.59,60200.0,199.4778,200.1487,199.4052,200.0037,60200.0
2021-06-18 11:30:00,220.59,221.41,220.53,221.27,31661.0,200.0037,200.7471,199.9493,200.6202,31661.0
2021-06-18 11:40:00,221.3,221.36,221.1,221.33,8476.0,200.6474,200.7018,200.4661,200.6746,8476.0
2021-06-18 11:50:00,221.27,221.33,221.07,221.26,4347.0,200.6202,200.6746,200.4389,200.6111,4347.0
2021-06-18 12:00:00,221.19,221.26,220.87,221.26,4551.0,200.5477,200.6111,200.2575,200.6111,4551.0
2021-06-18 12:10:00,221.25,221.25,220.97,220.97,9949.0,200.6021,200.6021,200.3482,200.3482,9949.0
2021-06-18 12:20:00,221.0,221.0,220.76,220.87,4799.0,200.3754,200.3754,200.1578,200.2575,4799.0
2021-06-18 12:30:00,220.77,220.79,220.5,220.55,7387.0,200.1669,200.185,199.9221,199.9674,7387.0
2021-06-18 12:40:00,220.59,220.59,220.27,220.31,7149.0,200.0037,200.0037,199.7135,199.7498,7149.0
2021-06-18 12:50:00,220.35,220.55,220.17,220.25,5997.0,199.7861,199.9674,199.6229,199.6954,5997.0
2021-06-18 13:00:00,220.31,220.56,220.25,220.51,4660.0,199.7498,199.9765,199.6954,199.9311,4660.0
2021-06-18 13:10:00,220.54,220.85,220.54,220.72,4589.0,199.9583,200.2394,199.9583,200.1215,4589.0
2021-06-18 13:20:00,220.81,220.92,220.63,220.65,19021.0,200.2031,200.3029,200.0399,200.0581,19021.0
2021-06-18 13:30:00,220.71,220.89,220.67,220.67,8321.0,200.1125,200.2757,200.0762,200.0762,8321.0
2021-06-18 13:40:00,220.66,220.81,220.41,220.44,3542.0,200.0671,200.2031,199.8405,199.8677,3542.0
2021-06-18 13:50:00,220.43,220.8,220.4,220.75,5981.0,199.8586,200.1941,199.8314,200.1487,5981.0
2021-06-18 14:00:00,220.7,220.96,220.61,220.7,12970.0,200.1034,200.3391,200.0218,200.1034,12970.0
2021-06-18 14:10:00,220.66,220.92,220.61,220.74,10186.0,200.0671,200.3029,200.0218,200.1397,10186.0
2021-06-18 14:20:00,220.74,220.93,220.66,220.81,9563.0,200.1397,200.3119,200.0671,200.2031,9563.0
2021-06-18 14:30:00,220.81,220.95,220.61,220.73,7998.0,200.2031,200.3301,200.0218,200.1306,7998.0
2021-06-18 14:40:00,220.68,220.88,220.63,220.78,11912.0,200.0853,200.2666,200.0399,200.1759,11912.0
2021-06-18 14:50:00,220.82,220.98,220.59,220.84,12809.0,200.2122,200.3573,200.0037,200.2303,12809.0
2021-06-18 15:00:00,220.83,221.0,220.69,220.71,14119.0,200.2213,200.3754,200.0943,200.1125,14119.0
2021-06-18 15:10:00,220.71,220.9,220.46,220.9,10887.0,200.1125,200.2847,199.8858,200.2847,10887.0
2021-06-18 15:20:00,220.87,221.15,220.74,220.85,12097.0,200.2575,200.5114,200.1397,200.2394,12097.0
2021-06-18 15:30:00,220.86,221.08,220.8,221.02,26609.0,200.2485,200.4479,200.1941,200.3935,26609.0
2021-06-18 15:40:00,220.98,220.99,220.37,220.54,37392.0,200.3573,200.3663,199.8042,199.9583,37392.0
2021-06-18 15:50:00,220.51,220.52,219.46,219.56,136065.0,199.9311,199.9402,198.9791,199.0698,136065.0
2021-06-21 09:30:00,221.66,222.53,221.23,222.08,68707.0,200.9738,201.7626,200.5839,201.3546,68707.0
2021-06-21 09:40:00,222.18,222.2,220.96,221.45,105076.0,201.4453,201.4634,200.3391,200.7834,105076.0
2021-06-21 09:50:00,221.38,222.01,221.32,221.68,83276.0,200.7199,201.2911,200.6655,200.9919,83276.0
2021-06-21 10:00:00,221.62,222.89,221.45,222.88,25316.0,200.9375,202.089,200.7834,202.0799,25316.0
2021-06-21 10:10:00,222.95,223.33,222.81,222.93,23729.0,202.1434,202.4879,202.0165,202.1253,23729.0
2021-06-21 10:20:00,222.95,223.05,222.8,222.98,26965.0,202.1434,202.2341,202.0074,202.1706,26965.0
2021-06-21 10:30:00,222.96,223.19,222.58,222.89,35140.0,202.1525,202.361,201.8079,202.089,35140.0
2021-06-21 10:40:00,222.94,223.69,222.94,223.39,15941.0,202.1343,202.8144,202.1343,202.5423,15941.0
2021-06-21 10:50:00,223.45,223.77,223.43,223.65,7977.0,202.5967,202.8869,202.5786,202.7781,7977.0
2021-06-21 11:00:00,223.61,223.61,222.61,222.86,6254.0,202.7418,202.7418,201.8351,202.0618,6254.0
2021-06-21 11:10:00,222.91,223.28,222.71,223.12,8078.0,202.1071,202.4426,201.9258,202.2975,8078.0
2021-06-21 11:20:00,223.15,223.39,222.63,222.75,16526.0,202.3247,202.5423,201.8533,201.9621,16526.0
2021-06-21 11:30:00,222.86,223.08,222.83,222.97,12199.0,202.0618,202.2613,202.0346,202.1615,12199.0
2021-06-21 11:40:00,222.95,223.15,222.81,223.09,9057.0,202.1434,202.3247,202.0165,202.2703,9057.0
2021-06-21 11:50:00,223.05,223.08,222.91,222.91,5542.0,202.2341,202.2613,202.1071,202.1071,5542.0
2021-06-21 12:00:00,222.89,222.98,222.74,222.78,6055.0,202.089,202.1706,201.953,201.9893,6055.0
2021-06-21 12:10:00,222.75,222.94,222.7,222.7,5920.0,201.9621,202.1343,201.9167,201.9167,5920.0
2021-06-21 12:20:00,222.67,222.67,222.35,222.35,3994.0,201.8895,201.8895,201.5994,201.5994,3994.0
2021-06-21 12:30:00,222.43,222.64,222.39,222.53,5315.0,201.6719,201.8623,201.6357,201.7626,5315.0
2021-06-21 12:40:00,222.54,222.61,222.43,222.44,6114.0,201.7717,201.8351,201.6719,201.681,6114.0
2021-06-21 12:50:00,222.5,222.55,222.27,222.38,5565.0,201.7354,201.7807,201.5269,201.6266,5565.0
2021-06-21 13:00:00,222.37,222.67,222.36,222.51,4528.0,201.6175,201.8895,201.6085,201.7445,4528.0
2021-06-21 13:10:00,222.53,222.92,222.51,222.85,7724.0,201.7626,202.1162,201.7445,202.0527,7724.0
2021-06-21 13:20:00,222.92,222.97,222.79,222.92,4945.0,202.1162,202.1615,201.9983,202.1162,4945.0
2021-06-21 13:30:00,223.01,223.08,222.86,223.02,8283.0,202.1978,202.2613,202.0618,202.2069,8283.0
2021-06-21 13:40:00,223.13,223.32,223.1,223.16,12403.0,202.3066,202.4789,202.2794,202.3338,12403.0
2021-06-21 13:50:00,223.14,223.29,222.98,223.23,4840.0,202.3157,202.4517,202.1706,202.3973,4840.0
2021-06-21 14:00:00,223.22,223.3,222.96,223.01,14631.0,202.3882,202.4607,202.1525,202.1978,14631.0
2021-06-21 14:10:00,223.0,223.05,222.91,222.92,6611.0,202.1887,202.2341,202.1071,202.1162,6611.0
2021-06-21 14:20:00,222.94,222.94,222.63,222.63,7099.0,202.1343,202.1343,201.8533,201.8533,7099.0
2021-06-21 14:30:00,222.59,222.87,222.47,222.87,6286.0,201.817,202.0709,201.7082,202.0709,6286.0
2021-06-21 14:40:00,222.89,222.89,222.73,222.83,6135.0,202.089,202.089,201.9439,202.0346,6135.0
2021-06-21 14:50:00,222.72,222.9,222.66,222.88,6628.0,201.9349,202.0981,201.8805,202.0799,6628.0
2021-06-21 15:00:00,222.88,223.06,222.76,223.06,6588.0,202.0799,202.2431,201.9711,202.2431,6588.0
2021-06-21 15:10:00,223.15,223.17,222.89,222.93,10736.0,202.3247,202.3429,202.089,202.1253,10736.0
2021-06-21 15:20:00,222.96,223.12,222.9,223.1,22761.0,202.1525,202.2975,202.0981,202.2794,22761.0
2021-06-21 15:30:00,223.09,223.12,222.88,223.04,35246.0,202.2703,202.2975,202.0799,202.225,35246.0
2021-06-21 15:40:00,223.04,223.07,222.86,222.9,47949.0,202.225,202.2522,202.0618,202.0981,47949.0
2021-06-21 15:50:00,222.93,223.28,222.62,223.13,156609.0,202.1253,202.4426,201.8442,202.3066,156609.0
2021-06-22 09:30:00,222.94,222.98,221.63,222.0,17490.0,202.1343,202.1706,200.9466,201.2821,17490.0
2021-06-22 09:40:00,222.13,222.85,222.12,222.75,12355.0,201.3999,202.0527,201.3909,201.9621,12355.0
2021-06-22 09:50:00,222.72,222.79,222.05,222.25,8531.0,201.9349,201.9983,201.3274,201.5087,8531.0
2021-06-22 10:00:00,222.37,223.26,222.3,223.05,20091.0,201.6175,202.4245,201.5541,202.2341,20091.0
2021-06-22 10:10:00,223.0,223.35,222.7,223.26,11028.0,202.1887,202.5061,201.9167,202.4245,11028.0
2021-06-22 10:20:00,223.28,223.38,223.01,223.28,10742.0,202.4426,202.5333,202.1978,202.4426,10742.0
2021-06-22 10:30:00,223.48,224.22,223.47,224.22,6910.0,202.6239,203.2949,202.6149,203.2949,6910.0
2021-06-22 10:40:00,224.13,224.33,224.02,224.12,6015.0,203.2133,203.3946,203.1136,203.2042,6015.0
2021-06-22 10:50:00,224.18,224.5,224.18,224.46,10263.0,203.2586,203.5488,203.2586,203.5125,10263.0
2021-06-22 11:00:00,224.44,224.48,224.01,224.12,5819.0,203.4944,203.5306,203.1045,203.2042,5819.0
2021-06-22 11:10:00,224.18,224.59,224.18,224.49,11176.0,203.2586,203.6304,203.2586,203.5397,11176.0
2021-06-22 11:20:00,224.35,224.54,224.3,224.52,4966.0,203.4128,203.585,203.3674,203.5669,4966.0
2021-06-22 11:30:00,224.52,224.52,224.02,224.04,3743.0,203.5669,203.5669,203.1136,203.1317,3743.0
2021-06-22 11:40:00,224.16,224.31,224.02,224.02,4341.0,203.2405,203.3765,203.1136,203.1136,4341.0
2021-06-22 11:50:00,223.98,224.04,223.9,224.03,4671.0,203.0773,203.1317,203.0048,203.1226,4671.0
2021-06-22 12:00:00,224.07,224.32,224.01,224.12,8103.0,203.1589,203.3856,203.1045,203.2042,8103.0
2021-06-22 12:10:00,224.15,224.25,223.99,223.99,5055.0,203.2314,203.3221,203.0864,203.0864,5055.0
2021-06-22 12:20:00,223.94,224.02,223.78,223.93,4299.0,203.041,203.1136,202.896,203.032,4299.0
2021-06-22 12:30:00,223.91,223.97,223.65,223.82,5104.0,203.0138,203.0682,202.7781,202.9322,5104.0
2021-06-22 12:40:00,223.78,223.98,223.72,223.95,5325.0,202.896,203.0773,202.8416,203.0501,5325.0
2021-06-22 12:50:00,223.95,223.96,223.84,223.96,4637.0,203.0501,203.0592,202.9504,203.0592,4637.0
2021-06-22 13:00:00,223.92,224.02,223.85,224.02,4236.0,203.0229,203.1136,202.9594,203.1136,4236.0
2021-06-22 13:10:00,224.03,224.14,223.83,223.93,7315.0,203.1226,203.2224,202.9413,203.032,7315.0
2021-06-22 13:20:00,223.93,224.19,223.93,224.19,3879.0,203.032,203.2677,203.032,203.2677,3879.0
2021-06-22 13:30:00,224.15,224.2,224.02,224.08,9064.0,203.2314,203.2768,203.1136,203.168,9064.0
2021-06-22 13:40:00,224.06,224.38,224.05,224.38,6473.0,203.1498,203.44,203.1408,203.44,6473.0
2021-06-22 13:50:00,224.36,224.39,224.21,224.23,5056.0,203.4218,203.449,203.2858,203.304,5056.0
2021-06-22 14:00:00,224.22,224.23,223.98,224.0,8290.0,203.2949,203.304,203.0773,203.0954,8290.0
2021-06-22 14:10:00,223.97,224.04,223.87,224.01,4095.0,203.0682,203.1317,202.9776,203.1045,4095.0
2021-06-22 14:20:00,223.95,224.18,223.95,224.03,6311.0,203.0501,203.2586,203.0501,203.1226,6311.0
2021-06-22 14:30:00,224.01,224.34,224.0,224.33,2900.0,203.1045,203.4037,203.0954,203.3946,2900.0
2021-06-22 14:40:00,224.29,224.32,224.08,224.08,3109.0,203.3584,203.3856,203.168,203.168,3109.0
2021-06-22 14:50:00,224.01,224.24,223.89,223.91,10243.0,203.1045,203.313,202.9957,203.0138,10243.0
2021-06-22 15:00:00,223.92,224.05,223.84,224.01,5264.0,203.0229,203.1408,202.9504,203.1045,5264.0
2021-06-22 15:10:00,224.07,224.24,224.05,224.19,7470.0,203.1589,203.313,203.1408,203.2677,7470.0
2021-06-22 15:20:00,224.28,224.47,224.26,224.42,5443.0,203.3493,203.5216,203.3312,203.4762,5443.0
2021-06-22 15:30:00,224.43,224.61,224.25,224.28,10721.0,203.4853,203.6485,203.3221,203.3493,10721.0
2021-06-22 15:40:00,224.24,224.28,224.02,224.11,13176.0,203.313,203.3493,203.1136,203.1952,13176.0
2021-06-22 15:50:00,224.03,224.27,223.58,223.62,56156.0,203.1226,203.3402,202.7146,202.7509,56156.0
2021-06-23 09:30:00,223.28,224.21,222.21,222.24,22963.0,202.4426,203.2858,201.4725,201.4997,22963.0
2021-06-23 09:40:00,222.37,222.9,222.37,222.4,4199.0,201.6175,202.0981,201.6175,201.6447,4199.0
2021-06-23 09:50:00,222.53,222.9,222.3,222.62,7624.0,201.7626,202.0981,201.5541,201.8442,7624.0
2021-06-23 10:00:00,222.59,223.56,222.55,223.49,13646.0,201.817,202.6965,201.7807,202.633,13646.0
2021-06-23 10:10:00,223.45,224.09,223.44,223.89,4732.0,202.5967,203.177,202.5877,202.9957,4732.0
2021-06-23 10:20:00,223.91,224.2,223.83,223.83,5263.0,203.0138,203.2768,202.9413,202.9413,5263.0
2021-06-23 10:30:00,223.75,223.79,223.3,223.46,5053.0,202.8688,202.905,202.4607,202.6058,5053.0
2021-06-23 10:40:00,223.38,223.5,223.26,223.5,5801.0,202.5333,202.6421,202.4245,202.6421,5801.0
2021-06-23 10:50:00,223.38,224.18,223.34,224.07,3899.0,202.5333,203.2586,202.497,203.1589,3899.0
2021-06-23 11:00:00,224.06,224.06,223.76,223.79,3584.0,203.1498,203.1498,202.8778,202.905,3584.0
2021-06-23 11:10:00,223.79,223.88,223.42,223.42,2474.0,202.905,202.9866,202.5695,202.5695,2474.0
2021-06-23 11:20:00,223.44,223.96,223.4,223.91,2771.0,202.5877,203.0592,202.5514,203.0138,2771.0
2021-06-23 11:30:00,223.76,223.82,223.56,223.56,5269.0,202.8778,202.9322,202.6965,202.6965,5269.0
2021-06-23 11:40:00,223.55,223.61,223.43,223.5,4552.0,202.6874,202.7418,202.5786,202.6421,4552.0
2021-06-23 11:50:00,223.58,223.74,223.44,223.64,3986.0,202.7146,202.8597,202.5877,202.769,3986.0
2021-06-23 12:00:00,223.69,224.01,223.69,223.83,3118.0,202.8144,203.1045,202.8144,202.9413,3118.0
2021-06-23 12:10:00,223.88,223.92,223.84,223.86,3204.0,202.9866,203.0229,202.9504,202.9685,3204.0
2021-06-23 12:20:00,223.92,223.97,223.71,223.71,4136.0,203.0229,203.0682,202.8325,202.8325,4136.0
2021-06-23 12:30:00,223.75,224.12,223.75,224.06,2579.0,202.8688,203.2042,202.8688,203.1498,2579.0
2021-06-23 12:40:00,223.96,224.07,223.82,223.85,4221.0,203.0592,203.1589,202.9322,202.9594,4221.0
2021-06-23 12:50:00,223.82,223.88,223.67,223.79,4049.0,202.9322,202.9866,202.7962,202.905,4049.0
2021-06-23 13:00:00,223.85,224.03,223.75,224.01,5364.0,202.9594,203.1226,202.8688,203.1045,5364.0
2021-06-23 13:10:00,224.01,224.2,224.01,224.01,2502.0,203.1045,203.2768,203.1045,203.1045,2502.0
2021-06-23 13:20:00,224.03,224.12,223.92,224.03,3658.0,203.1226,203.2042,203.0229,203.1226,3658.0
2021-06-23 13:30:00,224.03,224.03,223.86,223.86,3823.0,203.1226,203.1226,202.9685,202.9685,3823.0
2021-06-23 13:40:00,223.9,223.93,223.75,223.79,6149.0,203.0048,203.032,202.8688,202.905,6149.0
2021-06-23 13:50:00,223.76,223.81,223.63,223.68,5615.0,202.8778,202.9232,202.7599,202.8053,5615.0
2021-06-23 14:00:00,223.66,223.69,223.48,223.49,3750.0,202.7871,202.8144,202.6239,202.633,3750.0
2021-06-23 14:10:00,223.52,223.71,223.48,223.64,4008.0,202.6602,202.8325,202.6239,202.769,4008.0
2021-06-23 14:20:00,223.62,223.68,223.47,223.54,6378.0,202.7509,202.8053,202.6149,202.6783,6378.0
2021-06-23 14:30:00,223.52,223.55,223.29,223.3,4606.0,202.6602,202.6874,202.4517,202.4607,4606.0
2021-06-23 14:40:00,223.31,223.31,223.09,223.11,4204.0,202.4698,202.4698,202.2703,202.2885,4204.0
2021-06-23 14:50:00,223.13,223.22,223.05,223.05,5571.0,202.3066,202.3882,202.2341,202.2341,5571.0
2021-06-23 15:00:00,223.06,223.07,222.82,222.93,4781.0,202.2431,202.2522,202.0255,202.1253,4781.0
2021-06-23 15:10:00,222.98,223.01,222.79,222.82,7237.0,202.1706,202.1978,201.9983,202.0255,7237.0
2021-06-23 15:20:00,222.84,222.94,222.7,222.89,7174.0,202.0437,202.1343,201.9167,202.089,7174.0
2021-06-23 15:30:00,222.87,222.98,222.68,222.68,12526.0,202.0709,202.1706,201.8986,201.8986,12526.0
2021-06-23 15:40:00,222.67,222.84,222.6,222.62,15001.0,201.8895,202.0437,201.8261,201.8442,15001.0
2021-06-23 15:50:00,222.54,222.54,221.97,221.98,66074.0,201.7717,201.7717,201.2549,201.2639,66074.0
2021-06-24 09:30:00,222.81,223.42,222.17,222.32,13733.0,202.0165,202.5695,201.4362,201.5722,13733.0
2021-06-24 09:40:00,222.25,222.63,222.0,222.22,24866.0,201.5087,201.8533,201.2821,201.4815,24866.0
2021-06-24 09:50:00,222.29,222.58,221.74,221.74,4952.0,201.545,201.8079,201.0463,201.0463,4952.0
2021-06-24 10:00:00,221.86,221.91,221.37,221.74,7987.0,201.1551,201.2005,200.7109,201.0463,7987.0
2021-06-24 10:10:00,221.73,222.04,221.66,222.03,6562.0,201.0373,201.3183,200.9738,201.3093,6562.0
2021-06-24 10:20:00,221.9,222.34,221.88,222.25,4341.0,201.1914,201.5903,201.1733,201.5087,4341.0
2021-06-24 10:30:00,222.27,222.45,222.23,222.37,3687.0,201.5269,201.6901,201.4906,201.6175,3687.0
2021-06-24 10:40:00,222.43,222.51,222.18,222.18,4110.0,201.6719,201.7445,201.4453,201.4453,4110.0
2021-06-24 10:50:00,222.17,222.21,221.75,221.8,6295.0,201.4362,201.4725,201.0554,201.1007,6295.0
2021-06-24 11:00:00,221.94,222.13,221.85,221.89,3433.0,201.2277,201.3999,201.1461,201.1823,3433.0
2021-06-24 11:10:00,221.84,221.9,221.44,221.52,4676.0,201.137,201.1914,200.7743,200.8469,4676.0
2021-06-24 11:20:00,221.53,221.66,221.37,221.5,6269.0,200.8559,200.9738,200.7109,200.8287,6269.0
2021-06-24 11:30:00,221.56,221.85,221.55,221.58,2407.0,200.8831,201.1461,200.8741,200.9013,2407.0
2021-06-24 11:40:00,221.65,221.65,221.48,221.61,2513.0,200.9647,200.9647,200.8106,200.9285,2513.0
2021-06-24 11:50:00,221.53,221.55,221.26,221.26,3505.0,200.8559,200.8741,200.6111,200.6111,3505.0
2021-06-24 12:00:00,221.38,221.38,221.13,221.13,2754.0,200.7199,200.7199,200.4933,200.4933,2754.0
2021-06-24 12:10:00,221.15,221.19,220.88,221.06,5062.0,200.5114,200.5477,200.2666,200.4298,5062.0
2021-06-24 12:20:00,221.04,221.48,221.04,221.35,22203.0,200.4117,200.8106,200.4117,200.6927,22203.0
2021-06-24 12:30:00,221.37,222.13,221.37,222.1,3954.0,200.7109,201.3999,200.7109,201.3727,3954.0
2021-06-24 12:40:00,222.12,222.73,222.12,222.71,7685.0,201.3909,201.9439,201.3909,201.9258,7685.0
2021-06-24 12:50:00,222.61,223.16,222.6,223.16,6872.0,201.8351,202.3338,201.8261,202.3338,6872.0
2021-06-24 13:00:00,223.17,223.27,222.97,223.27,4932.0,202.3429,202.4335,202.1615,202.4335,4932.0
2021-06-24 13:10:00,223.22,223.44,223.06,223.25,7583.0,202.3882,202.5877,202.2431,202.4154,7583.0
2021-06-24 13:20:00,223.12,223.12,222.86,222.86,3331.0,202.2975,202.2975,202.0618,202.0618,3331.0
2021-06-24 13:30:00,222.94,223.26,222.94,223.26,5091.0,202.1343,202.4245,202.1343,202.4245,5091.0
2021-06-24 13:40:00,223.32,223.59,223.18,223.59,8904.0,202.4789,202.7237,202.3519,202.7237,8904.0
2021-06-24 13:50:00,223.58,223.67,223.36,223.37,4682.0,202.7146,202.7962,202.5151,202.5242,4682.0
2021-06-24 14:00:00,223.4,223.42,223.16,223.29,6689.0,202.5514,202.5695,202.3338,202.4517,6689.0
2021-06-24 14:10:00,223.19,223.2,222.99,223.03,2934.0,202.361,202.3701,202.1797,202.2159,2934.0
2021-06-24 14:20:00,223.14,223.32,223.14,223.23,4521.0,202.3157,202.4789,202.3157,202.3973,4521.0
2021-06-24 14:30:00,223.27,223.27,223.03,223.1,3046.0,202.4335,202.4335,202.2159,202.2794,3046.0
2021-06-24 14:40:00,223.1,223.19,223.0,223.05,5757.0,202.2794,202.361,202.1887,202.2341,5757.0
2021-06-24 14:50:00,223.05,223.15,222.99,223.02,4807.0,202.2341,202.3247,202.1797,202.2069,4807.0
2021-06-24 15:00:00,223.04,223.2,222.97,222.97,6558.0,202.225,202.3701,202.1615,202.1615,6558.0
2021-06-24 15:10:00,222.97,223.05,222.77,223.0,5541.0,202.1615,202.2341,201.9802,202.1887,5541.0
2021-06-24 15:20:00,223.09,223.09,222.82,223.0,5903.0,202.2703,202.2703,202.0255,202.1887,5903.0
2021-06-24 15:30:00,223.0,223.31,222.84,222.84,13844.0,202.1887,202.4698,202.0437,202.0437,13844.0
2021-06-24 15:40:00,222.85,222.96,222.74,222.91,22394.0,202.0527,202.1525,201.953,202.1071,22394.0
2021-06-24 15:50:00,222.93,223.06,222.52,222.57,67437.0,202.1253,202.2431,201.7535,201.7989,67437.0
2021-06-25 09:30:00,223.35,224.17,223.35,223.97,17428.0,202.5061,203.2496,202.5061,203.0682,17428.0
2021-06-25 09:40:00,223.79,224.1,223.29,223.66,4909.0,202.905,203.1861,202.4517,202.7871,4909.0
2021-06-25 09:50:00,223.68,224.16,223.4,223.87,19911.0,202.8053,203.2405,202.5514,202.9776,19911.0
2021-06-25 10:00:00,223.91,224.11,223.65,223.97,7773.0,203.0138,203.1952,202.7781,203.0682,7773.0
2021-06-25 10:10:00,224.0,224.3,223.95,224.05,6565.0,203.0954,203.3674,203.0501,203.1408,6565.0
2021-06-25 10:20:00,224.14,224.4,223.98,223.98,7959.0,203.2224,203.4581,203.0773,203.0773,7959.0
2021-06-25 10:30:00,223.94,223.96,223.64,223.71,7826.0,203.041,203.0592,202.769,202.8325,7826.0
2021-06-25 10:40:00,223.78,223.78,223.11,223.38,5337.0,202.896,202.896,202.2885,202.5333,5337.0
2021-06-25 10:50:00,223.4,223.42,223.06,223.23,7454.0,202.5514,202.5695,202.2431,202.3973,7454.0
2021-06-25 11:00:00,223.13,223.24,223.11,223.12,6869.0,202.3066,202.4063,202.2885,202.2975,6869.0
2021-06-25 11:10:00,223.04,223.2,223.01,223.13,8091.0,202.225,202.3701,202.1978,202.3066,8091.0
2021-06-25 11:20:00,223.2,224.14,223.04,224.02,33941.0,202.3701,203.2224,202.225,203.1136,33941.0
2021-06-25 11:30:00,224.01,224.23,223.41,223.5,32084.0,203.1045,203.304,202.5605,202.6421,32084.0
2021-06-25 11:40:00,223.46,223.61,223.36,223.52,5085.0,202.6058,202.7418,202.5151,202.6602,5085.0
2021-06-25 11:50:00,223.49,223.51,223.17,223.22,2919.0,202.633,202.6511,202.3429,202.3882,2919.0
2021-06-25 12:00:00,223.25,223.47,223.22,223.37,5427.0,202.4154,202.6149,202.3882,202.5242,5427.0
2021-06-25 12:10:00,223.36,223.72,223.36,223.63,3662.0,202.5151,202.8416,202.5151,202.7599,3662.0
2021-06-25 12:20:00,223.62,223.83,223.61,223.71,4016.0,202.7509,202.9413,202.7418,202.8325,4016.0
2021-06-25 12:30:00,223.75,223.9,223.6,223.71,7034.0,202.8688,203.0048,202.7327,202.8325,7034.0
2021-06-25 12:40:00,223.71,223.77,223.44,223.44,3923.0,202.8325,202.8869,202.5877,202.5877,3923.0
2021-06-25 12:50:00,223.42,223.53,223.27,223.31,3489.0,202.5695,202.6693,202.4335,202.4698,3489.0
2021-06-25 13:00:00,223.35,223.39,223.16,223.33,7225.0,202.5061,202.5423,202.3338,202.4879,7225.0
2021-06-25 13:10:00,223.34,223.49,223.28,223.28,4039.0,202.497,202.633,202.4426,202.4426,4039.0
2021-06-25 13:20:00,223.27,223.37,223.24,223.28,3223.0,202.4335,202.5242,202.4063,202.4426,3223.0
2021-06-25 13:30:00,223.39,223.43,223.29,223.37,4902.0,202.5423,202.5786,202.4517,202.5242,4902.0
2021-06-25 13:40:00,223.35,223.59,223.35,223.52,4637.0,202.5061,202.7237,202.5061,202.6602,4637.0
2021-06-25 13:50:00,223.48,223.72,223.48,223.7,4397.0,202.6239,202.8416,202.6239,202.8234,4397.0
2021-06-25 14:00:00,223.65,223.8,223.37,223.38,6592.0,202.7781,202.9141,202.5242,202.5333,6592.0
2021-06-25 14:10:00,223.34,223.52,223.26,223.51,5039.0,202.497,202.6602,202.4245,202.6511,5039.0
2021-06-25 14:20:00,223.46,223.67,223.46,223.57,4470.0,202.6058,202.7962,202.6058,202.7055,4470.0
2021-06-25 14:30:00,223.59,223.77,223.3,223.33,18966.0,202.7237,202.8869,202.4607,202.4879,18966.0
2021-06-25 14:40:00,223.38,223.58,223.38,223.46,4529.0,202.5333,202.7146,202.5333,202.6058,4529.0
2021-06-25 14:50:00,223.46,223.46,223.24,223.29,6083.0,202.6058,202.6058,202.4063,202.4517,6083.0
2021-06-25 15:00:00,223.33,223.65,223.3,223.58,6910.0,202.4879,202.7781,202.4607,202.7146,6910.0
2021-06-25 15:10:00,223.57,223.66,223.5,223.54,7542.0,202.7055,202.7871,202.6421,202.6783,7542.0
2021-06-25 15:20:00,223.51,223.56,223.4,223.49,9217.0,202.6511,202.6965,202.5514,202.633,9217.0
2021-06-25 15:30:00,223.51,223.65,223.28,223.39,32960.0,202.6511,202.7781,202.4426,202.5423,32960.0
2021-06-25 15:40:00,223.38,223.39,222.82,222.98,41183.0,202.5333,202.5423,202.0255,202.1706,41183.0
2021-06-25 15:50:00,222.83,223.46,222.46,222.93,178786.0,202.0346,202.6058,201.6991,202.1253,178786.0
2021-06-28 09:30:00,222.68,222.94,221.46,221.52,18252.0,201.8986,202.1343,200.7925,200.8469,18252.0
2021-06-28 09:40:00,221.45,222.03,221.31,221.95,12011.0,200.7834,201.3093,200.6565,201.2367,12011.0
2021-06-28 09:50:00,221.93,222.78,221.85,222.69,11138.0,201.2186,201.9893,201.1461,201.9077,11138.0
2021-06-28 10:00:00,222.6,222.67,222.11,222.31,8011.0,201.8261,201.8895,201.3818,201.5631,8011.0
2021-06-28 10:10:00,222.4,222.94,222.3,222.89,5750.0,201.6447,202.1343,201.5541,202.089,5750.0
2021-06-28 10:20:00,222.9,223.55,222.67,223.22,6312.0,202.0981,202.6874,201.8895,202.3882,6312.0
2021-06-28 10:30:00,223.22,223.38,223.08,223.38,27610.0,202.3882,202.5333,202.2613,202.5333,27610.0
2021-06-28 10:40:00,223.44,223.48,223.18,223.31,10594.0,202.5877,202.6239,202.3519,202.4698,10594.0
2021-06-28 10:50:00,223.35,223.48,223.19,223.32,4114.0,202.5061,202.6239,202.361,202.4789,4114.0
2021-06-28 11:00:00,223.33,223.61,223.18,223.4,5745.0,202.4879,202.7418,202.3519,202.5514,5745.0
2021-06-28 11:10:00,223.37,223.41,223.13,223.23,10832.0,202.5242,202.5605,202.3066,202.3973,10832.0
2021-06-28 11:20:00,223.16,223.37,223.13,223.24,5433.0,202.3338,202.5242,202.3066,202.4063,5433.0
2021-06-28 11:30:00,223.17,223.46,223.11,223.41,4759.0,202.3429,202.6058,202.2885,202.5605,4759.0
2021-06-28 11:40:00,223.37,223.74,223.32,223.73,4057.0,202.5242,202.8597,202.4789,202.8506,4057.0
2021-06-28 11:50:00,223.71,224.17,223.62,224.14,11214.0,202.8325,203.2496,202.7509,203.2224,11214.0
2021-06-28 12:00:00,224.17,224.27,224.0,224.27,4743.0,203.2496,203.3402,203.0954,203.3402,4743.0
2021-06-28 12:10:00,224.31,224.67,224.27,224.57,6239.0,203.3765,203.7029,203.3402,203.6122,6239.0
2021-06-28 12:20:00,224.53,224.53,224.08,224.11,7036.0,203.576,203.576,203.168,203.1952,7036.0
2021-06-28 12:30:00,224.17,224.17,223.91,224.0,3158.0,203.2496,203.2496,203.0138,203.0954,3158.0
2021-06-28 12:40:00,224.0,224.08,223.95,224.07,3213.0,203.0954,203.168,203.0501,203.1589,3213.0
2021-06-28 12:50:00,224.08,224.43,224.08,224.34,8851.0,203.168,203.4853,203.168,203.4037,8851.0
2021-06-28 13:00:00,224.34,224.45,224.13,224.13,7268.0,203.4037,203.5034,203.2133,203.2133,7268.0
2021-06-28 13:10:00,224.13,224.14,223.92,224.11,6743.0,203.2133,203.2224,203.0229,203.1952,6743.0
2021-06-28 13:20:00,224.19,224.38,224.07,224.27,6774.0,203.2677,203.44,203.1589,203.3402,6774.0
2021-06-28 13:30:00,224.23,224.38,224.11,224.17,5075.0,203.304,203.44,203.1952,203.2496,5075.0
2021-06-28 13:40:00,224.28,224.5,224.24,224.5,3156.0,203.3493,203.5488,203.313,203.5488,3156.0
2021-06-28 13:50:00,224.47,224.78,224.44,224.78,3030.0,203.5216,203.8026,203.4944,203.8026,3030.0
2021-06-28 14:00:00,224.71,224.85,224.52,224.64,9702.0,203.7392,203.8661,203.5669,203.6757,9702.0
2021-06-28 14:10:00,224.6,224.7,224.53,224.7,5523.0,203.6394,203.7301,203.576,203.7301,5523.0
2021-06-28 14:20:00,224.7,224.91,224.65,224.89,6115.0,203.7301,203.9205,203.6848,203.9024,6115.0
2021-06-28 14:30:00,224.82,225.1,224.8,225.09,12303.0,203.8389,204.0928,203.8208,204.0837,12303.0
2021-06-28 14:40:00,225.16,225.26,225.05,225.22,15911.0,204.1472,204.2378,204.0474,204.2016,15911.0
2021-06-28 14:50:00,225.22,225.29,224.85,224.91,41196.0,204.2016,204.265,203.8661,203.9205,41196.0
2021-06-28 15:00:00,224.88,225.18,224.5,225.03,17241.0,203.8933,204.1653,203.5488,204.0293,17241.0
2021-06-28 15:10:00,225.0,225.0,224.4,224.69,8899.0,204.0021,204.0021,203.4581,203.721,8899.0
2021-06-28 15:20:00,224.69,225.07,224.69,224.76,8508.0,203.721,204.0656,203.721,203.7845,8508.0
2021-06-28 15:30:00,224.76,224.86,224.52,224.57,12511.0,203.7845,203.8752,203.5669,203.6122,12511.0
2021-06-28 15:40:00,224.56,225.17,224.56,225.17,20292.0,203.6032,204.1562,203.6032,204.1562,20292.0
2021-06-28 15:50:00,225.17,225.3,224.5,224.63,51108.0,204.1562,204.2741,203.5488,203.6666,51108.0
2021-06-29 09:30:00,224.6,225.56,223.8,224.44,29045.0,204.6805,205.5553,203.9514,204.5346,29045.0
2021-06-29 09:40:00,224.5,224.6,223.47,224.13,7194.0,204.5893,204.6805,203.6507,204.2521,7194.0
2021-06-29 09:50:00,224.27,224.37,223.7,223.75,7122.0,204.3797,204.4709,203.8603,203.9058,7122.0
2021-06-29 10:00:00,223.86,224.15,223.28,223.86,14284.0,204.0061,204.2704,203.4775,204.0061,14284.0
2021-06-29 10:10:00,223.99,224.06,223.75,223.94,10201.0,204.1246,204.1883,203.9058,204.079,10201.0
2021-06-29 10:20:00,223.85,224.05,223.72,223.97,6574.0,203.997,204.1792,203.8785,204.1063,6574.0
2021-06-29 10:30:00,224.03,224.16,223.55,223.73,4956.0,204.161,204.2795,203.7236,203.8876,4956.0
2021-06-29 10:40:00,223.66,223.75,223.5,223.51,2006.0,203.8238,203.9058,203.678,203.6871,2006.0
2021-06-29 10:50:00,223.58,223.85,223.55,223.8,2080.0,203.7509,203.997,203.7236,203.9514,2080.0
2021-06-29 11:00:00,223.79,223.97,223.58,223.93,3668.0,203.9423,204.1063,203.7509,204.0699,3668.0
2021-06-29 11:10:00,223.98,224.18,223.89,224.16,2753.0,204.1154,204.2977,204.0334,204.2795,2753.0
2021-06-29 11:20:00,224.16,224.2,223.96,224.06,3703.0,204.2795,204.3159,204.0972,204.1883,3703.0
2021-06-29 11:30:00,223.88,223.9,223.55,223.59,3471.0,204.0243,204.0425,203.7236,203.76,3471.0
2021-06-29 11:40:00,223.69,223.76,223.63,223.68,2345.0,203.8512,203.915,203.7965,203.842,2345.0
2021-06-29 11:50:00,223.65,223.82,223.63,223.67,1604.0,203.8147,203.9696,203.7965,203.8329,1604.0
2021-06-29 12:00:00,223.65,223.87,223.6,223.77,2872.0,203.8147,204.0152,203.7691,203.9241,2872.0
2021-06-29 12:10:00,223.84,223.84,223.64,223.69,2000.0,203.9879,203.9879,203.8056,203.8512,2000.0
2021-06-29 12:20:00,223.72,223.73,223.59,223.64,6542.0,203.8785,203.8876,203.76,203.8056,6542.0
2021-06-29 12:30:00,223.61,223.69,223.59,223.66,2082.0,203.7783,203.8512,203.76,203.8238,2082.0
2021-06-29 12:40:00,223.66,223.66,223.47,223.55,4793.0,203.8238,203.8238,203.6507,203.7236,4793.0
2021-06-29 12:50:00,223.59,223.59,223.44,223.52,3462.0,203.76,203.76,203.6233,203.6962,3462.0
2021-06-29 13:00:00,223.54,223.69,223.45,223.62,5915.0,203.7145,203.8512,203.6324,203.7874,5915.0
2021-06-29 13:10:00,223.64,223.95,223.58,223.95,6428.0,203.8056,204.0881,203.7509,204.0881,6428.0
2021-06-29 13:20:00,223.91,224.16,223.83,223.95,7507.0,204.0516,204.2795,203.9787,204.0881,7507.0
2021-06-29 13:30:00,223.96,224.1,223.86,223.98,7631.0,204.0972,204.2248,204.0061,204.1154,7631.0
2021-06-29 13:40:00,223.98,224.21,223.94,224.05,12791.0,204.1154,204.325,204.079,204.1792,12791.0
2021-06-29 13:50:00,224.07,224.39,224.07,224.25,6491.0,204.1975,204.4891,204.1975,204.3615,6491.0
2021-06-29 14:00:00,224.34,224.34,224.05,224.19,6050.0,204.4435,204.4435,204.1792,204.3068,6050.0
2021-06-29 14:10:00,224.18,224.21,224.02,224.02,2769.0,204.2977,204.325,204.1519,204.1519,2769.0
2021-06-29 14:20:00,224.04,224.07,223.85,223.87,4982.0,204.1701,204.1975,203.997,204.0152,4982.0
2021-06-29 14:30:00,223.84,223.89,223.61,223.64,3517.0,203.9879,204.0334,203.7783,203.8056,3517.0
2021-06-29 14:40:00,223.6,223.6,223.29,223.31,9059.0,203.7691,203.7691,203.4866,203.5049,9059.0
2021-06-29 14:50:00,223.29,223.33,223.19,223.22,7972.0,203.4866,203.5231,203.3955,203.4228,7972.0
2021-06-29 15:00:00,223.18,223.19,223.03,223.03,6879.0,203.3864,203.3955,203.2497,203.2497,6879.0
2021-06-29 15:10:00,223.05,223.28,223.04,223.17,13967.0,203.2679,203.4775,203.2588,203.3773,13967.0
2021-06-29 15:20:00,223.17,223.31,223.16,223.26,13892.0,203.3773,203.5049,203.3682,203.4593,13892.0
2021-06-29 15:30:00,223.24,223.24,222.95,223.04,16189.0,203.4411,203.4411,203.1768,203.2588,16189.0
2021-06-29 15:40:00,223.07,223.11,222.95,222.96,20573.0,203.2861,203.3226,203.1768,203.1859,20573.0
2021-06-29 15:50:00,222.97,223.23,222.97,223.0,88783.0,203.195,203.432,203.195,203.2224,88783.0
2021-06-30 09:30:00,222.72,223.51,222.29,223.17,26830.0,202.9672,203.6871,202.5753,203.3773,26830.0
2021-06-30 09:40:00,223.36,223.54,222.51,222.52,10143.0,203.5504,203.7145,202.7758,202.7849,10143.0
2021-06-30 09:50:00,222.6,223.22,222.4,223.18,15969.0,202.8578,203.4228,202.6756,203.3864,15969.0
2021-06-30 10:00:00,223.09,223.36,222.85,223.14,12488.0,203.3044,203.5504,203.0857,203.3499,12488.0
2021-06-30 10:10:00,223.23,223.63,223.14,223.59,7728.0,203.432,203.7965,203.3499,203.76,7728.0
2021-06-30 10:20:00,223.63,223.7,223.21,223.5,9471.0,203.7965,203.8603,203.4137,203.678,9471.0
2021-06-30 10:30:00,223.47,223.95,223.35,223.43,9760.0,203.6507,204.0881,203.5413,203.6142,9760.0
2021-06-30 10:40:00,223.54,224.19,223.48,224.11,6862.0,203.7145,204.3068,203.6598,204.2339,6862.0
2021-06-30 10:50:00,224.1,224.14,223.48,223.56,6085.0,204.2248,204.2612,203.6598,203.7327,6085.0
2021-06-30 11:00:00,223.61,223.69,223.36,223.58,7256.0,203.7783,203.8512,203.5504,203.7509,7256.0
2021-06-30 11:10:00,223.76,223.76,223.45,223.61,9151.0,203.915,203.915,203.6324,203.7783,9151.0
2021-06-30 11:20:00,223.55,223.63,223.26,223.57,4639.0,203.7236,203.7965,203.4593,203.7418,4639.0
2021-06-30 11:30:00,223.53,223.6,223.19,223.53,4525.0,203.7053,203.7691,203.3955,203.7053,4525.0
2021-06-30 11:40:00,223.42,223.47,223.23,223.31,8121.0,203.6051,203.6507,203.432,203.5049,8121.0
2021-06-30 11:50:00,223.3,223.62,223.26,223.53,4396.0,203.4957,203.7874,203.4593,203.7053,4396.0
2021-06-30 12:00:00,223.5,223.5,223.35,223.4,9062.0,203.678,203.678,203.5413,203.5869,9062.0
2021-06-30 12:10:00,223.47,223.53,223.29,223.44,4072.0,203.6507,203.7053,203.4866,203.6233,4072.0
2021-06-30 12:20:00,223.47,223.72,223.34,223.65,11236.0,203.6507,203.8785,203.5322,203.8147,11236.0
2021-06-30 12:30:00,223.77,223.96,223.74,223.88,3734.0,203.9241,204.0972,203.8967,204.0243,3734.0
2021-06-30 12:40:00,223.88,224.0,223.73,223.73,4004.0,204.0243,204.1337,203.8876,203.8876,4004.0
2021-06-30 12:50:00,223.7,223.74,223.47,223.47,2952.0,203.8603,203.8967,203.6507,203.6507,2952.0
2021-06-30 13:00:00,223.54,223.68,223.54,223.6,3683.0,203.7145,203.842,203.7145,203.7691,3683.0
2021-06-30 13:10:00,223.58,223.65,223.21,223.29,4926.0,203.7509,203.8147,203.4137,203.4866,4926.0
2021-06-30 13:20:00,223.27,223.37,223.16,223.27,5972.0,203.4684,203.5595,203.3682,203.4684,5972.0
2021-06-30 13:30:00,223.24,223.34,223.21,223.28,8411.0,203.4411,203.5322,203.4137,203.4775,8411.0
2021-06-30 13:40:00,223.24,223.5,223.2,223.38,6492.0,203.4411,203.678,203.4046,203.5687,6492.0
2021-06-30 13:50:00,223.34,223.42,223.24,223.42,7164.0,203.5322,203.6051,203.4411,203.6051,7164.0
2021-06-30 14:00:00,223.48,223.51,223.33,223.51,9772.0,203.6598,203.6871,203.5231,203.6871,9772.0
2021-06-30 14:10:00,223.61,223.62,223.46,223.54,8125.0,203.7783,203.7874,203.6416,203.7145,8125.0
2021-06-30 14:20:00,223.5,223.65,223.5,223.59,15830.0,203.678,203.8147,203.678,203.76,15830.0
2021-06-30 14:30:00,223.55,223.59,223.5,223.5,5997.0,203.7236,203.76,203.678,203.678,5997.0
2021-06-30 14:40:00,223.53,223.56,223.42,223.51,9137.0,203.7053,203.7327,203.6051,203.6871,9137.0
2021-06-30 14:50:00,223.49,223.61,223.42,223.6,8839.0,203.6689,203.7783,203.6051,203.7691,8839.0
2021-06-30 15:00:00,223.6,223.6,223.52,223.55,7618.0,203.7691,203.7691,203.6962,203.7236,7618.0
2021-06-30 15:10:00,223.53,223.88,223.51,223.77,6421.0,203.7053,204.0243,203.6871,203.9241,6421.0
2021-06-30 15:20:00,223.78,223.97,223.78,223.95,3605.0,203.9332,204.1063,203.9332,204.0881,3605.0
2021-06-30 15:30:00,223.93,224.11,223.75,223.85,12976.0,204.0699,204.2339,203.9058,203.997,12976.0
2021-06-30 15:40:00,223.87,223.87,223.57,223.57,37042.0,204.0152,204.0152,203.7418,203.7418,37042.0
2021-06-30 15:50:00,223.55,224.08,223.31,223.68,126884.0,203.7236,204.2066,203.5049,203.842,126884.0
2021-07-01 09:30:00,224.59,225.05,224.02,224.02,23663.0,204.6713,205.0905,204.1519,204.1519,23663.0
2021-07-01 09:40:00,224.02,224.34,223.51,223.59,9142.0,204.1519,204.4435,203.6871,203.76,9142.0
2021-07-01 09:50:00,223.51,223.98,223.34,223.45,38006.0,203.6871,204.1154,203.5322,203.6324,38006.0
2021-07-01 10:00:00,223.4,223.68,223.26,223.61,16183.0,203.5869,203.842,203.4593,203.7783,16183.0
2021-07-01 10:10:00,223.6,223.95,223.31,223.94,5654.0,203.7691,204.0881,203.5049,204.079,5654.0
2021-07-01 10:20:00,223.91,223.97,223.31,223.37,7979.0,204.0516,204.1063,203.5049,203.5595,7979.0
2021-07-01 10:30:00,223.35,223.52,223.21,223.39,13341.0,203.5413,203.6962,203.4137,203.5778,13341.0
2021-07-01 10:40:00,223.32,223.74,223.32,223.62,9910.0,203.514,203.8967,203.514,203.7874,9910.0
2021-07-01 10:50:00,223.67,223.88,223.6,223.61,6784.0,203.8329,204.0243,203.7691,203.7783,6784.0
2021-07-01 11:00:00,223.61,223.9,223.56,223.67,15359.0,203.7783,204.0425,203.7327,203.8329,15359.0
2021-07-01 11:10:00,223.7,223.88,223.65,223.83,8646.0,203.8603,204.0243,203.8147,203.9787,8646.0
2021-07-01 11:20:00,223.8,224.23,223.79,224.23,9431.0,203.9514,204.3433,203.9423,204.3433,9431.0
2021-07-01 11:30:00,224.29,224.5,224.12,224.49,4943.0,204.3979,204.5893,204.243,204.5802,4943.0
2021-07-01 11:40:00,224.5,224.51,224.19,224.2,4822.0,204.5893,204.5984,204.3068,204.3159,4822.0
2021-07-01 11:50:00,224.2,224.2,223.81,223.84,7889.0,204.3159,204.3159,203.9605,203.9879,7889.0
2021-07-01 12:00:00,223.85,224.13,223.85,224.06,5682.0,203.997,204.2521,203.997,204.1883,5682.0
2021-07-01 12:10:00,224.08,224.13,223.96,224.02,3429.0,204.2066,204.2521,204.0972,204.1519,3429.0
2021-07-01 12:20:00,224.05,224.05,223.8,223.86,4138.0,204.1792,204.1792,203.9514,204.0061,4138.0
2021-07-01 12:30:00,223.9,224.18,223.9,224.11,4678.0,204.0425,204.2977,204.0425,204.2339,4678.0
2021-07-01 12:40:00,224.09,224.37,224.09,224.25,8503.0,204.2157,204.4709,204.2157,204.3615,8503.0
2021-07-01 12:50:00,224.3,224.6,224.29,224.5,5816.0,204.4071,204.6805,204.3979,204.5893,5816.0
2021-07-01 13:00:00,224.46,224.5,224.3,224.33,13755.0,204.5529,204.5893,204.4071,204.4344,13755.0
2021-07-01 13:10:00,224.3,224.36,224.23,224.24,13091.0,204.4071,204.4617,204.3433,204.3524,13091.0
2021-07-01 13:20:00,224.37,224.37,224.04,224.04,8411.0,204.4709,204.4709,204.1701,204.1701,8411.0
2021-07-01 13:30:00,224.03,224.3,223.91,224.26,8018.0,204.161,204.4071,204.0516,204.3706,8018.0
2021-07-01 13:40:00,224.26,224.3,224.18,224.2,8503.0,204.3706,204.4071,204.2977,204.3159,8503.0
2021-07-01 13:50:00,224.2,224.25,224.02,224.09,7478.0,204.3159,204.3615,204.1519,204.2157,7478.0
2021-07-01 14:00:00,224.1,224.1,223.96,223.96,5342.0,204.2248,204.2248,204.0972,204.0972,5342.0
2021-07-01 14:10:00,223.96,224.06,223.91,223.99,5651.0,204.0972,204.1883,204.0516,204.1246,5651.0
2021-07-01 14:20:00,224.02,224.09,223.89,224.08,6137.0,204.1519,204.2157,204.0334,204.2066,6137.0
2021-07-01 14:30:00,224.05,224.1,223.87,224.0,8848.0,204.1792,204.2248,204.0152,204.1337,8848.0
2021-07-01 14:40:00,223.98,224.08,223.93,224.06,5594.0,204.1154,204.2066,204.0699,204.1883,5594.0
2021-07-01 14:50:00,224.05,224.23,224.03,224.23,5719.0,204.1792,204.3433,204.161,204.3433,5719.0
2021-07-01 15:00:00,224.25,224.26,223.94,224.03,10039.0,204.3615,204.3706,204.079,204.161,10039.0
2021-07-01 15:10:00,224.05,224.18,224.0,224.14,9969.0,204.1792,204.2977,204.1337,204.2612,9969.0
2021-07-01 15:20:00,224.12,224.24,224.06,224.22,12083.0,204.243,204.3524,204.1883,204.3342,12083.0
2021-07-01 15:30:00,224.19,224.26,223.98,224.03,17383.0,204.3068,204.3706,204.1154,204.161,17383.0
2021-07-01 15:40:00,224.06,224.27,224.03,224.25,21668.0,204.1883,204.3797,204.161,204.3615,21668.0
2021-07-01 15:50:00,224.27,224.7,224.27,224.69,64093.0,204.3797,204.7716,204.3797,204.7625,64093.0
2021-07-02 09:30:00,225.15,225.24,224.15,224.15,14242.0,205.1817,205.2637,204.2704,204.2704,14242.0
2021-07-02 09:40:00,224.34,224.54,224.09,224.27,6461.0,204.4435,204.6258,204.2157,204.3797,6461.0
2021-07-02 09:50:00,224.48,224.7,224.42,224.64,2983.0,204.5711,204.7716,204.5164,204.7169,2983.0
2021-07-02 10:00:00,224.71,225.45,224.71,225.42,6793.0,204.7807,205.4551,204.7807,205.4277,6793.0
2021-07-02 10:10:00,225.39,225.44,225.09,225.1,6395.0,205.4004,205.446,205.127,205.1361,6395.0
2021-07-02 10:20:00,225.04,225.4,224.98,225.25,4648.0,205.0814,205.4095,205.0268,205.2728,4648.0
2021-07-02 10:30:00,225.33,225.57,225.23,225.44,2586.0,205.3457,205.5644,205.2546,205.446,2586.0
2021-07-02 10:40:00,225.43,225.59,225.28,225.38,6034.0,205.4368,205.5826,205.3001,205.3913,6034.0
2021-07-02 10:50:00,225.38,225.63,225.33,225.62,2785.0,205.3913,205.6191,205.3457,205.61,2785.0
2021-07-02 11:00:00,225.62,225.75,225.22,225.3,4906.0,205.61,205.7285,205.2455,205.3184,4906.0
2021-07-02 11:10:00,225.26,225.47,225.26,225.47,3000.0,205.2819,205.4733,205.2819,205.4733,3000.0
2021-07-02 11:20:00,225.5,225.8,225.46,225.8,4656.0,205.5006,205.774,205.4642,205.774,4656.0
2021-07-02 11:30:00,225.92,225.92,225.37,225.37,6946.0,205.8834,205.8834,205.3822,205.3822,6946.0
2021-07-02 11:40:00,225.38,225.52,225.24,225.46,3702.0,205.3913,205.5189,205.2637,205.4642,3702.0
2021-07-02 11:50:00,225.44,225.62,225.3,225.58,2561.0,205.446,205.61,205.3184,205.5735,2561.0
2021-07-02 12:00:00,225.58,225.68,225.51,225.61,1764.0,205.5735,205.6647,205.5097,205.6009,1764.0
2021-07-02 12:10:00,225.58,225.58,225.27,225.44,2527.0,205.5735,205.5735,205.291,205.446,2527.0
2021-07-02 12:20:00,225.27,225.33,225.2,225.27,2701.0,205.291,205.3457,205.2272,205.291,2701.0
2021-07-02 12:30:00,225.32,225.65,225.26,225.6,4466.0,205.3366,205.6373,205.2819,205.5918,4466.0
2021-07-02 12:40:00,225.62,225.84,225.59,225.81,4119.0,205.61,205.8105,205.5826,205.7831,4119.0
2021-07-02 12:50:00,225.81,225.93,225.73,225.93,4556.0,205.7831,205.8925,205.7102,205.8925,4556.0
2021-07-02 13:00:00,225.73,226.01,225.71,225.75,3149.0,205.7102,205.9654,205.692,205.7285,3149.0
2021-07-02 13:10:00,225.69,225.81,225.64,225.74,3210.0,205.6738,205.7831,205.6282,205.7193,3210.0
2021-07-02 13:20:00,225.76,225.84,225.6,225.74,6493.0,205.7376,205.8105,205.5918,205.7193,6493.0
2021-07-02 13:30:00,225.68,225.95,225.67,225.85,3378.0,205.6647,205.9107,205.6556,205.8196,3378.0
2021-07-02 13:40:00,225.84,225.95,225.76,225.8,2574.0,205.8105,205.9107,205.7376,205.774,2574.0
2021-07-02 13:50:00,225.86,225.92,225.83,225.92,2400.0,205.8287,205.8834,205.8014,205.8834,2400.0
2021-07-02 14:00:00,225.91,226.22,225.88,226.11,4038.0,205.8743,206.1568,205.8469,206.0565,4038.0
2021-07-02 14:10:00,226.05,226.08,225.82,225.86,3327.0,206.0019,206.0292,205.7923,205.8287,3327.0
2021-07-02 14:20:00,225.8,225.92,225.72,225.82,3912.0,205.774,205.8834,205.7011,205.7923,3912.0
2021-07-02 14:30:00,225.81,225.93,225.77,225.9,3058.0,205.7831,205.8925,205.7467,205.8652,3058.0
2021-07-02 14:40:00,225.84,225.93,225.63,225.66,2812.0,205.8105,205.8925,205.6191,205.6464,2812.0
2021-07-02 14:50:00,225.66,225.72,225.63,225.63,3775.0,205.6464,205.7011,205.6191,205.6191,3775.0
2021-07-02 15:00:00,225.66,225.96,225.65,225.96,4381.0,205.6464,205.9198,205.6373,205.9198,4381.0
2021-07-02 15:10:00,225.91,225.99,225.8,225.83,4128.0,205.8743,205.9472,205.774,205.8014,4128.0
2021-07-02 15:20:00,225.79,225.85,225.72,225.81,6504.0,205.7649,205.8196,205.7011,205.7831,6504.0
2021-07-02 15:30:00,225.74,225.77,225.46,225.59,11922.0,205.7193,205.7467,205.4642,205.5826,11922.0
2021-07-02 15:40:00,225.56,225.7,225.5,225.66,9626.0,205.5553,205.6829,205.5006,205.6464,9626.0
2021-07-02 15:50:00,225.67,225.96,225.42,225.61,40796.0,205.6556,205.9198,205.4277,205.6009,40796.0
2021-07-06 09:30:00,224.83,224.86,224.03,224.27,18671.0,204.8901,204.9174,204.161,204.3797,18671.0
2021-07-06 09:40:00,224.09,224.48,223.92,224.22,19678.0,204.2157,204.5711,204.0608,204.3342,19678.0
2021-07-06 09:50:00,224.22,224.22,223.39,223.4,6658.0,204.3342,204.3342,203.5778,203.5869,6658.0
2021-07-06 10:00:00,223.37,223.43,221.69,221.89,13926.0,203.5595,203.6142,202.0285,202.2108,13926.0
2021-07-06 10:10:00,221.86,222.24,221.66,221.8,5079.0,202.1835,202.5298,202.0012,202.1288,5079.0
2021-07-06 10:20:00,221.79,221.9,221.19,221.5,7263.0,202.1197,202.2199,201.5729,201.8554,7263.0
2021-07-06 10:30:00,221.27,221.53,221.14,221.4,13124.0,201.6458,201.8827,201.5273,201.7643,13124.0
2021-07-06 10:40:00,221.44,221.58,221.06,221.19,4848.0,201.8007,201.9283,201.4544,201.5729,4848.0
2021-07-06 10:50:00,221.03,221.14,220.97,221.13,7098.0,201.4271,201.5273,201.3724,201.5182,7098.0
2021-07-06 11:00:00,221.13,221.17,220.67,221.12,4847.0,201.5182,201.5547,201.099,201.5091,4847.0
2021-07-06 11:10:00,220.94,221.43,220.94,221.16,3337.0,201.3451,201.7916,201.3451,201.5455,3337.0
2021-07-06 11:20:00,221.09,221.36,220.69,221.36,2403.0,201.4818,201.7278,201.1172,201.7278,2403.0
2021-07-06 11:30:00,221.37,221.84,221.33,221.78,4659.0,201.7369,202.1652,201.7005,202.1106,4659.0
2021-07-06 11:40:00,221.85,222.09,221.79,222.09,4866.0,202.1743,202.3931,202.1197,202.3931,4866.0
2021-07-06 11:50:00,222.06,222.07,221.83,221.96,6963.0,202.3657,202.3748,202.1561,202.2746,6963.0
2021-07-06 12:00:00,222.0,222.07,221.66,222.06,4177.0,202.311,202.3748,202.0012,202.3657,4177.0
2021-07-06 12:10:00,222.12,222.59,222.12,222.53,2768.0,202.4204,202.8487,202.4204,202.794,2768.0
2021-07-06 12:20:00,222.62,222.62,222.13,222.2,11183.0,202.8761,202.8761,202.4295,202.4933,11183.0
2021-07-06 12:30:00,222.2,222.39,222.1,222.33,5498.0,202.4933,202.6665,202.4022,202.6118,5498.0
2021-07-06 12:40:00,222.32,222.32,222.04,222.3,2958.0,202.6027,202.6027,202.3475,202.5844,2958.0
2021-07-06 12:50:00,222.3,222.35,222.17,222.31,3611.0,202.5844,202.63,202.466,202.5935,3611.0
2021-07-06 13:00:00,222.29,222.48,222.29,222.38,2672.0,202.5753,202.7485,202.5753,202.6573,2672.0
2021-07-06 13:10:00,222.26,222.69,222.26,222.58,3155.0,202.548,202.9398,202.548,202.8396,3155.0
2021-07-06 13:20:00,222.59,222.64,222.35,222.43,2514.0,202.8487,202.8943,202.63,202.7029,2514.0
2021-07-06 13:30:00,222.36,222.62,222.3,222.57,3654.0,202.6391,202.8761,202.5844,202.8305,3654.0
2021-07-06 13:40:00,222.49,222.64,222.43,222.55,7451.0,202.7576,202.8943,202.7029,202.8123,7451.0
2021-07-06 13:50:00,222.61,222.83,222.61,222.73,5062.0,202.8669,203.0674,202.8669,202.9763,5062.0
2021-07-06 14:00:00,222.83,222.99,222.67,222.8,7895.0,203.0674,203.2132,202.9216,203.0401,7895.0
2021-07-06 14:10:00,222.72,222.76,222.57,222.64,7351.0,202.9672,203.0036,202.8305,202.8943,7351.0
2021-07-06 14:20:00,222.7,222.86,222.69,222.74,5600.0,202.949,203.0948,202.9398,202.9854,5600.0
2021-07-06 14:30:00,222.82,222.9,222.74,222.78,4829.0,203.0583,203.1312,202.9854,203.0219,4829.0
2021-07-06 14:40:00,222.74,222.85,222.68,222.69,5020.0,202.9854,203.0857,202.9307,202.9398,5020.0
2021-07-06 14:50:00,222.7,222.87,222.7,222.76,4615.0,202.949,203.1039,202.949,203.0036,4615.0
2021-07-06 15:00:00,222.76,223.09,222.72,223.09,4386.0,203.0036,203.3044,202.9672,203.3044,4386.0
2021-07-06 15:10:00,223.05,223.1,222.7,222.8,14327.0,203.2679,203.3135,202.949,203.0401,14327.0
2021-07-06 15:20:00,222.81,223.08,222.79,222.95,5158.0,203.0492,203.2953,203.031,203.1768,5158.0
2021-07-06 15:30:00,222.97,222.98,222.59,222.83,22253.0,203.195,203.2041,202.8487,203.0674,22253.0
2021-07-06 15:40:00,222.81,223.21,222.72,223.2,22510.0,203.0492,203.4137,202.9672,203.4046,22510.0
2021-07-06 15:50:00,223.25,223.3,222.39,222.71,94138.0,203.4502,203.4957,202.6665,202.9581,94138.0
2021-07-07 09:30:00,222.12,223.82,222.0,223.27,11893.0,202.4204,203.9696,202.311,203.4684,11893.0
2021-07-07 09:40:00,223.49,223.71,223.1,223.42,10999.0,203.6689,203.8694,203.3135,203.6051,10999.0
2021-07-07 09:50:00,223.5,223.73,223.29,223.52,2424.0,203.678,203.8876,203.4866,203.6962,2424.0
2021-07-07 10:00:00,223.53,223.53,222.9,223.03,13739.0,203.7053,203.7053,203.1312,203.2497,13739.0
2021-07-07 10:10:00,223.17,223.34,222.73,222.92,4428.0,203.3773,203.5322,202.9763,203.1494,4428.0
2021-07-07 10:20:00,222.73,222.91,222.63,222.65,5011.0,202.9763,203.1403,202.8852,202.9034,5011.0
2021-07-07 10:30:00,222.66,223.12,222.65,223.01,7110.0,202.9125,203.3317,202.9034,203.2315,7110.0
2021-07-07 10:40:00,222.95,223.72,222.95,223.6,4963.0,203.1768,203.8785,203.1768,203.7691,4963.0
2021-07-07 10:50:00,223.55,223.73,223.42,223.73,5773.0,203.7236,203.8876,203.6051,203.8876,5773.0
2021-07-07 11:00:00,223.75,224.4,223.72,224.4,5449.0,203.9058,204.4982,203.8785,204.4982,5449.0
2021-07-07 11:10:00,224.41,224.87,224.41,224.78,4474.0,204.5073,204.9265,204.5073,204.8445,4474.0
2021-07-07 11:20:00,224.89,225.15,224.82,225.15,5962.0,204.9447,205.1817,204.8809,205.1817,5962.0
2021-07-07 11:30:00,225.28,225.45,225.24,225.3,4373.0,205.3001,205.4551,205.2637,205.3184,4373.0
2021-07-07 11:40:00,225.33,225.42,224.7,224.76,6893.0,205.3457,205.4277,204.7716,204.8263,6893.0
2021-07-07 11:50:00,224.79,224.79,224.04,224.39,5807.0,204.8536,204.8536,204.1701,204.4891,5807.0
2021-07-07 12:00:00,224.49,224.67,224.39,224.63,8803.0,204.5802,204.7442,204.4891,204.7078,8803.0
2021-07-07 12:10:00,224.57,224.65,224.48,224.63,4301.0,204.6531,204.726,204.5711,204.7078,4301.0
2021-07-07 12:20:00,224.66,224.68,224.3,224.3,10285.0,204.7351,204.7534,204.4071,204.4071,10285.0
2021-07-07 12:30:00,224.32,224.46,224.14,224.14,7317.0,204.4253,204.5529,204.2612,204.2612,7317.0
2021-07-07 12:40:00,224.22,224.24,223.94,224.24,6954.0,204.3342,204.3524,204.079,204.3524,6954.0
2021-07-07 12:50:00,224.27,224.48,224.22,224.44,3335.0,204.3797,204.5711,204.3342,204.5346,3335.0
2021-07-07 13:00:00,224.49,224.69,224.48,224.62,5832.0,204.5802,204.7625,204.5711,204.6987,5832.0
2021-07-07 13:10:00,224.52,224.62,224.44,224.54,2762.0,204.6075,204.6987,204.5346,204.6258,2762.0
2021-07-07 13:20:00,224.45,224.62,224.44,224.6,2972.0,204.5438,204.6987,204.5346,204.6805,2972.0
2021-07-07 13:30:00,224.55,224.56,224.39,224.48,5699.0,204.6349,204.644,204.4891,204.5711,5699.0
2021-07-07 13:40:00,224.51,224.58,224.44,224.55,5808.0,204.5984,204.6622,204.5346,204.6349,5808.0
2021-07-07 13:50:00,224.62,224.62,224.33,224.33,11124.0,204.6987,204.6987,204.4344,204.4344,11124.0
2021-07-07 14:00:00,224.37,224.54,224.33,224.41,6547.0,204.4709,204.6258,204.4344,204.5073,6547.0
2021-07-07 14:10:00,224.38,224.47,224.25,224.45,11068.0,204.48,204.562,204.3615,204.5438,11068.0
2021-07-07 14:20:00,224.45,224.45,224.24,224.27,5610.0,204.5438,204.5438,204.3524,204.3797,5610.0
2021-07-07 14:30:00,224.28,224.37,224.2,224.2,3779.0,204.3888,204.4709,204.3159,204.3159,3779.0
2021-07-07 14:40:00,224.21,224.4,224.21,224.39,5709.0,204.325,204.4982,204.325,204.4891,5709.0
2021-07-07 14:50:00,224.47,224.5,224.17,224.26,21744.0,204.562,204.5893,204.2886,204.3706,21744.0
2021-07-07 15:00:00,224.28,224.53,224.25,224.52,16845.0,204.3888,204.6167,204.3615,204.6075,16845.0
2021-07-07 15:10:00,224.59,224.94,224.59,224.88,4502.0,204.6713,204.9903,204.6713,204.9356,4502.0
2021-07-07 15:20:00,224.94,225.06,224.86,225.02,7025.0,204.9903,205.0997,204.9174,205.0632,7025.0
2021-07-07 15:30:00,225.0,225.15,224.91,225.06,8432.0,205.045,205.1817,204.963,205.0997,8432.0
2021-07-07 15:40:00,225.08,225.32,225.01,225.07,24772.0,205.1179,205.3366,205.0541,205.1088,24772.0
2021-07-07 15:50:00,225.2,225.49,225.08,225.35,40260.0,205.2272,205.4915,205.1179,205.3639,40260.0
2021-07-08 09:30:00,222.81,224.07,222.75,223.08,19794.0,203.0492,204.1975,202.9945,203.2953,19794.0
2021-07-08 09:40:00,222.8,223.44,222.51,223.27,9400.0,203.0401,203.6233,202.7758,203.4684,9400.0
2021-07-08 09:50:00,223.59,223.99,223.07,223.67,11024.0,203.76,204.1246,203.2861,203.8329,11024.0
2021-07-08 10:00:00,223.5,223.65,222.65,223.22,12488.0,203.678,203.8147,202.9034,203.4228,12488.0
2021-07-08 10:10:00,223.0,223.28,222.12,222.25,7358.0,203.2224,203.4775,202.4204,202.5389,7358.0
2021-07-08 10:20:00,222.19,222.34,221.84,222.27,10816.0,202.4842,202.6209,202.1652,202.5571,10816.0
2021-07-08 10:30:00,222.23,222.92,222.23,222.9,6569.0,202.5206,203.1494,202.5206,203.1312,6569.0
2021-07-08 10:40:00,223.06,223.4,222.74,223.04,4959.0,203.277,203.5869,202.9854,203.2588,4959.0
2021-07-08 10:50:00,223.07,223.57,222.91,223.05,6466.0,203.2861,203.7418,203.1403,203.2679,6466.0
2021-07-08 11:00:00,223.06,223.74,222.97,223.72,5793.0,203.277,203.8967,203.195,203.8785,5793.0
2021-07-08 11:10:00,223.79,224.1,223.55,224.1,4162.0,203.9423,204.2248,203.7236,204.2248,4162.0
2021-07-08 11:20:00,224.18,224.3,224.05,224.29,6404.0,204.2977,204.4071,204.1792,204.3979,6404.0
2021-07-08 11:30:00,224.28,224.3,224.02,224.2,7828.0,204.3888,204.4071,204.1519,204.3159,7828.0
2021-07-08 11:40:00,224.2,224.63,224.14,224.63,3147.0,204.3159,204.7078,204.2612,204.7078,3147.0
2021-07-08 11:50:00,224.57,224.62,224.17,224.43,6066.0,204.6531,204.6987,204.2886,204.5255,6066.0
2021-07-08 12:00:00,224.4,224.79,224.36,224.71,4407.0,204.4982,204.8536,204.4617,204.7807,4407.0
2021-07-08 12:10:00,224.72,224.81,224.48,224.7,5603.0,204.7898,204.8718,204.5711,204.7716,5603.0
2021-07-08 12:20:00,224.76,224.84,224.44,224.69,6863.0,204.8263,204.8992,204.5346,204.7625,6863.0
2021-07-08 12:30:00,224.68,224.96,224.61,224.83,4674.0,204.7534,205.0085,204.6896,204.8901,4674.0
2021-07-08 12:40:00,224.81,225.2,224.81,225.1,3204.0,204.8718,205.2272,204.8718,205.1361,3204.0
2021-07-08 12:50:00,225.21,225.24,224.99,225.07,4722.0,205.2364,205.2637,205.0359,205.1088,4722.0
2021-07-08 13:00:00,225.05,225.05,224.45,224.53,5436.0,205.0905,205.0905,204.5438,204.6167,5436.0
2021-07-08 13:10:00,224.48,224.63,224.38,224.62,3027.0,204.5711,204.7078,204.48,204.6987,3027.0
2021-07-08 13:20:00,224.59,224.63,224.06,224.25,8754.0,204.6713,204.7078,204.1883,204.3615,8754.0
2021-07-08 13:30:00,224.24,224.27,223.98,224.13,7869.0,204.3524,204.3797,204.1154,204.2521,7869.0
2021-07-08 13:40:00,224.05,224.08,223.89,223.89,4075.0,204.1792,204.2066,204.0334,204.0334,4075.0
2021-07-08 13:50:00,223.91,223.91,223.61,223.62,3757.0,204.0516,204.0516,203.7783,203.7874,3757.0
2021-07-08 14:00:00,223.59,223.6,223.32,223.4,4385.0,203.76,203.7691,203.514,203.5869,4385.0
2021-07-08 14:10:00,223.36,223.79,223.34,223.36,7477.0,203.5504,203.9423,203.5322,203.5504,7477.0
2021-07-08 14:20:00,223.35,223.46,223.06,223.17,4414.0,203.5413,203.6416,203.277,203.3773,4414.0
2021-07-08 14:30:00,223.14,223.42,223.05,223.27,5493.0,203.3499,203.6051,203.2679,203.4684,5493.0
2021-07-08 14:40:00,223.3,223.3,223.04,223.15,6848.0,203.4957,203.4957,203.2588,203.3591,6848.0
2021-07-08 14:50:00,223.21,223.42,223.17,223.29,2597.0,203.4137,203.6051,203.3773,203.4866,2597.0
2021-07-08 15:00:00,223.32,223.44,223.21,223.35,3800.0,203.514,203.6233,203.4137,203.5413,3800.0
2021-07-08 15:10:00,223.28,223.33,223.1,223.33,4726.0,203.4775,203.5231,203.3135,203.5231,4726.0
2021-07-08 15:20:00,223.28,223.64,223.27,223.48,3534.0,203.4775,203.8056,203.4684,203.6598,3534.0
2021-07-08 15:30:00,223.51,223.89,223.49,223.65,12937.0,203.6871,204.0334,203.6689,203.8147,12937.0
2021-07-08 15:40:00,223.63,223.64,223.21,223.27,17342.0,203.7965,203.8056,203.4137,203.4684,17342.0
2021-07-08 15:50:00,223.24,224.05,223.18,224.05,52224.0,203.4411,204.1792,203.3864,204.1792,52224.0
2021-07-09 09:30:00,226.81,227.32,226.67,227.29,18060.0,206.6944,207.1592,206.5669,207.1319,18060.0
2021-07-09 09:40:00,227.58,227.67,226.89,227.1,8201.0,207.3962,207.4782,206.7674,206.9587,8201.0
2021-07-09 09:50:00,227.36,227.59,227.06,227.38,4230.0,207.1957,207.4053,206.9223,207.2139,4230.0
2021-07-09 10:00:00,227.42,228.07,227.42,227.77,8427.0,207.2503,207.8427,207.2503,207.5693,8427.0
2021-07-09 10:10:00,227.69,228.06,227.54,227.96,5123.0,207.4964,207.8336,207.3597,207.7425,5123.0
2021-07-09 10:20:00,227.96,228.2,227.86,228.03,8607.0,207.7425,207.9612,207.6513,207.8062,8607.0
2021-07-09 10:30:00,228.03,228.2,227.65,227.75,9916.0,207.8062,207.9612,207.46,207.5511,9916.0
2021-07-09 10:40:00,227.8,227.91,227.53,227.83,4185.0,207.5966,207.6969,207.3506,207.624,4185.0
2021-07-09 10:50:00,227.79,227.79,226.59,226.71,10204.0,207.5875,207.5875,206.494,206.6033,10204.0
2021-07-09 11:00:00,226.74,227.11,226.69,227.02,12550.0,206.6307,206.9678,206.5851,206.8858,12550.0
2021-07-09 11:10:00,227.02,227.22,226.9,227.13,11013.0,206.8858,207.0681,206.7765,206.9861,11013.0
2021-07-09 11:20:00,227.3,227.4,227.03,227.16,12162.0,207.141,207.2321,206.8949,207.0134,12162.0
2021-07-09 11:30:00,227.17,227.38,226.98,227.25,4790.0,207.0225,207.2139,206.8494,207.0954,4790.0
2021-07-09 11:40:00,227.37,227.53,227.16,227.25,3789.0,207.2048,207.3506,207.0134,207.0954,3789.0
2021-07-09 11:50:00,227.37,227.44,227.04,227.13,4372.0,207.2048,207.2686,206.9041,206.9861,4372.0
2021-07-09 12:00:00,227.1,227.25,227.02,227.14,4559.0,206.9587,207.0954,206.8858,206.9952,4559.0
2021-07-09 12:10:00,227.11,227.12,226.86,226.9,8118.0,206.9678,206.977,206.74,206.7765,8118.0
2021-07-09 12:20:00,226.86,226.99,226.7,226.73,10703.0,206.74,206.8585,206.5942,206.6215,10703.0
2021-07-09 12:30:00,226.73,227.02,226.7,227.02,10123.0,206.6215,206.8858,206.5942,206.8858,10123.0
2021-07-09 12:40:00,227.05,227.14,226.96,227.01,7070.0,206.9132,206.9952,206.8311,206.8767,7070.0
2021-07-09 12:50:00,226.98,227.18,226.98,227.16,4353.0,206.8494,207.0316,206.8494,207.0134,4353.0
2021-07-09 13:00:00,227.13,227.28,227.05,227.05,6447.0,206.9861,207.1228,206.9132,206.9132,6447.0
2021-07-09 13:10:00,227.06,227.52,227.03,227.41,5589.0,206.9223,207.3415,206.8949,207.2412,5589.0
2021-07-09 13:20:00,227.42,227.54,227.27,227.46,3549.0,207.2503,207.3597,207.1137,207.2868,3549.0
2021-07-09 13:30:00,227.47,227.5,227.17,227.37,4705.0,207.2959,207.3233,207.0225,207.2048,4705.0
2021-07-09 13:40:00,227.39,227.61,227.39,227.39,3464.0,207.223,207.4235,207.223,207.223,3464.0
2021-07-09 13:50:00,227.46,227.6,227.36,227.42,6358.0,207.2868,207.4144,207.1957,207.2503,6358.0
2021-07-09 14:00:00,227.43,227.63,227.36,227.6,5847.0,207.2595,207.4417,207.1957,207.4144,5847.0
2021-07-09 14:10:00,227.6,227.85,227.47,227.79,5488.0,207.4144,207.6422,207.2959,207.5875,5488.0
2021-07-09 14:20:00,227.79,227.9,227.6,227.68,9249.0,207.5875,207.6878,207.4144,207.4873,9249.0
2021-07-09 14:30:00,227.64,227.79,227.6,227.68,7040.0,207.4508,207.5875,207.4144,207.4873,7040.0
2021-07-09 14:40:00,227.66,227.71,227.56,227.66,11418.0,207.4691,207.5146,207.3779,207.4691,11418.0
2021-07-09 14:50:00,227.67,227.71,227.58,227.62,4237.0,207.4782,207.5146,207.3962,207.4326,4237.0
2021-07-09 15:00:00,227.63,227.63,227.52,227.58,4033.0,207.4417,207.4417,207.3415,207.3962,4033.0
2021-07-09 15:10:00,227.61,227.84,227.53,227.8,4946.0,207.4235,207.6331,207.3506,207.5966,4946.0
2021-07-09 15:20:00,227.81,227.81,227.47,227.71,4282.0,207.6058,207.6058,207.2959,207.5146,4282.0
2021-07-09 15:30:00,227.76,227.77,227.46,227.53,10031.0,207.5602,207.5693,207.2868,207.3506,10031.0
2021-07-09 15:40:00,227.5,227.68,227.25,227.27,19692.0,207.3233,207.4873,207.0954,207.1137,19692.0
2021-07-09 15:50:00,227.33,227.56,227.21,227.39,52463.0,207.1683,207.3779,207.059,207.223,52463.0
2021-07-12 09:30:00,226.23,227.42,226.11,227.01,17624.0,206.1659,207.2503,206.0565,206.8767,17624.0
2021-07-12 09:40:00,226.44,227.03,226.2,226.91,5534.0,206.3573,206.8949,206.1385,206.7856,5534.0
2021-07-12 09:50:00,227.14,227.41,226.85,227.08,5573.0,206.9952,207.2412,206.7309,206.9405,5573.0
2021-07-12 10:00:00,227.2,227.56,227.13,227.22,7675.0,207.0499,207.3779,206.9861,207.0681,7675.0
2021-07-12 10:10:00,227.41,227.49,226.91,227.47,5669.0,207.2412,207.3141,206.7856,207.2959,5669.0
2021-07-12 10:20:00,227.35,227.52,227.08,227.25,2776.0,207.1866,207.3415,206.9405,207.0954,2776.0
2021-07-12 10:30:00,227.29,227.5,227.17,227.5,3683.0,207.1319,207.3233,207.0225,207.3233,3683.0
2021-07-12 10:40:00,227.26,227.5,227.1,227.17,6137.0,207.1045,207.3233,206.9587,207.0225,6137.0
2021-07-12 10:50:00,227.11,227.17,226.75,226.83,3506.0,206.9678,207.0225,206.6398,206.7127,3506.0
2021-07-12 11:00:00,226.89,226.89,226.41,226.41,2500.0,206.7674,206.7674,206.3299,206.3299,2500.0
2021-07-12 11:10:00,226.41,226.93,226.19,226.91,18390.0,206.3299,206.8038,206.1294,206.7856,18390.0
2021-07-12 11:20:00,226.88,227.03,226.67,226.69,11052.0,206.7582,206.8949,206.5669,206.5851,11052.0
2021-07-12 11:30:00,226.67,226.71,226.31,226.41,6692.0,206.5669,206.6033,206.2388,206.3299,6692.0
2021-07-12 11:40:00,226.48,226.69,226.45,226.64,6128.0,206.3937,206.5851,206.3664,206.5395,6128.0
2021-07-12 11:50:00,226.68,226.88,226.52,226.88,6506.0,206.576,206.7582,206.4302,206.7582,6506.0
2021-07-12 12:00:00,226.85,227.05,226.74,226.74,8916.0,206.7309,206.9132,206.6307,206.6307,8916.0
2021-07-12 12:10:00,226.75,226.75,226.37,226.53,5463.0,206.6398,206.6398,206.2935,206.4393,5463.0
2021-07-12 12:20:00,226.52,226.55,226.28,226.41,5065.0,206.4302,206.4575,206.2115,206.3299,5065.0
2021-07-12 12:30:00,226.38,226.53,226.3,226.46,6409.0,206.3026,206.4393,206.2297,206.3755,6409.0
2021-07-12 12:40:00,226.53,226.66,226.35,226.39,9653.0,206.4393,206.5578,206.2752,206.3117,9653.0
2021-07-12 12:50:00,226.36,226.48,226.27,226.47,5929.0,206.2844,206.3937,206.2023,206.3846,5929.0
2021-07-12 13:00:00,226.54,226.55,226.33,226.36,5418.0,206.4484,206.4575,206.257,206.2844,5418.0
2021-07-12 13:10:00,226.38,226.58,226.34,226.48,5896.0,206.3026,206.4848,206.2661,206.3937,5896.0
2021-07-12 13:20:00,226.53,226.73,226.53,226.68,5566.0,206.4393,206.6215,206.4393,206.576,5566.0
2021-07-12 13:30:00,226.63,226.71,226.54,226.58,5492.0,206.5304,206.6033,206.4484,206.4848,5492.0
2021-07-12 13:40:00,226.64,226.69,226.48,226.52,6508.0,206.5395,206.5851,206.3937,206.4302,6508.0
2021-07-12 13:50:00,226.43,226.58,226.42,226.52,8565.0,206.3482,206.4848,206.339,206.4302,8565.0
2021-07-12 14:00:00,226.6,226.66,226.45,226.54,7529.0,206.5031,206.5578,206.3664,206.4484,7529.0
2021-07-12 14:10:00,226.51,226.64,226.34,226.55,11086.0,206.4211,206.5395,206.2661,206.4575,11086.0
2021-07-12 14:20:00,226.56,226.68,226.5,226.65,30827.0,206.4666,206.576,206.4119,206.5486,30827.0
2021-07-12 14:30:00,226.68,226.97,226.67,226.93,12300.0,206.576,206.8403,206.5669,206.8038,12300.0
2021-07-12 14:40:00,226.98,227.02,226.84,226.92,9804.0,206.8494,206.8858,206.7218,206.7947,9804.0
2021-07-12 14:50:00,226.88,227.02,226.83,226.9,9985.0,206.7582,206.8858,206.7127,206.7765,9985.0
2021-07-12 15:00:00,226.9,227.12,226.86,227.11,11080.0,206.7765,206.977,206.74,206.9678,11080.0
2021-07-12 15:10:00,227.08,227.24,227.05,227.23,11452.0,206.9405,207.0863,206.9132,207.0772,11452.0
2021-07-12 15:20:00,227.23,227.31,227.17,227.27,7296.0,207.0772,207.1501,207.0225,207.1137,7296.0
2021-07-12 15:30:00,227.23,227.36,227.09,227.28,15636.0,207.0772,207.1957,206.9496,207.1228,15636.0
2021-07-12 15:40:00,227.29,227.65,227.29,227.58,17721.0,207.1319,207.46,207.1319,207.3962,17721.0
2021-07-12 15:50:00,227.65,227.86,227.35,227.62,56871.0,207.46,207.6513,207.1866,207.4326,56871.0
2021-07-13 09:30:00,228.08,229.07,227.43,228.65,19335.0,207.8518,208.754,207.2595,208.3713,19335.0
2021-07-13 09:40:00,228.46,228.79,228.13,228.29,18793.0,208.1981,208.4988,207.8974,208.0432,18793.0
2021-07-13 09:50:00,228.33,228.55,228.15,228.38,9380.0,208.0796,208.2801,207.9156,208.1252,9380.0
2021-07-13 10:00:00,228.34,228.68,228.09,228.64,11484.0,208.0888,208.3986,207.8609,208.3621,11484.0
2021-07-13 10:10:00,228.54,228.85,228.4,228.56,19091.0,208.271,208.5535,208.1434,208.2892,19091.0
2021-07-13 10:20:00,228.55,228.78,228.55,228.71,11959.0,208.2801,208.4897,208.2801,208.4259,11959.0
2021-07-13 10:30:00,228.71,228.84,228.41,228.45,17714.0,208.4259,208.5444,208.1525,208.189,17714.0
2021-07-13 10:40:00,228.37,228.49,228.19,228.19,11572.0,208.1161,208.2255,207.9521,207.9521,11572.0
2021-07-13 10:50:00,228.19,228.46,228.19,228.4,14772.0,207.9521,208.1981,207.9521,208.1434,14772.0
2021-07-13 11:00:00,228.37,228.54,228.32,228.49,9546.0,208.1161,208.271,208.0705,208.2255,9546.0
2021-07-13 11:10:00,228.49,228.84,228.48,228.81,20278.0,208.2255,208.5444,208.2163,208.5171,20278.0
2021-07-13 11:20:00,228.8,229.24,228.67,229.03,16333.0,208.508,208.9089,208.3895,208.7176,16333.0
2021-07-13 11:30:00,229.0,229.1,228.85,228.98,18744.0,208.6902,208.7814,208.5535,208.672,18744.0
2021-07-13 11:40:00,228.99,229.08,228.76,229.08,18277.0,208.6811,208.7631,208.4715,208.7631,18277.0
2021-07-13 11:50:00,229.02,229.1,228.91,229.03,18150.0,208.7084,208.7814,208.6082,208.7176,18150.0
2021-07-13 12:00:00,229.0,229.17,228.76,228.89,30793.0,208.6902,208.8451,208.4715,208.59,30793.0
2021-07-13 12:10:00,228.88,229.14,228.86,228.98,7673.0,208.5809,208.8178,208.5626,208.672,7673.0
2021-07-13 12:20:00,228.99,228.99,228.67,228.71,7643.0,208.6811,208.6811,208.3895,208.4259,7643.0
2021-07-13 12:30:00,228.73,228.91,228.71,228.78,8799.0,208.4442,208.6082,208.4259,208.4897,8799.0
2021-07-13 12:40:00,228.81,228.83,228.64,228.76,8529.0,208.5171,208.5353,208.3621,208.4715,8529.0
2021-07-13 12:50:00,228.76,228.82,228.71,228.73,6795.0,208.4715,208.5262,208.4259,208.4442,6795.0
2021-07-13 13:00:00,228.78,228.78,228.63,228.65,7765.0,208.4897,208.4897,208.353,208.3713,7765.0
2021-07-13 13:10:00,228.6,228.6,228.09,228.1,2720.0,208.3257,208.3257,207.8609,207.87,2720.0
2021-07-13 13:20:00,228.1,228.18,227.84,227.96,6884.0,207.87,207.9429,207.6331,207.7425,6884.0
2021-07-13 13:30:00,227.99,228.02,227.69,227.86,7644.0,207.7698,207.7971,207.4964,207.6513,7644.0
2021-07-13 13:40:00,227.83,228.09,227.8,228.07,11046.0,207.624,207.8609,207.5966,207.8427,11046.0
2021-07-13 13:50:00,228.1,228.29,228.08,228.26,4993.0,207.87,208.0432,207.8518,208.0159,4993.0
2021-07-13 14:00:00,228.22,228.35,228.18,228.21,3296.0,207.9794,208.0979,207.9429,207.9703,3296.0
2021-07-13 14:10:00,228.19,228.27,228.01,228.27,8426.0,207.9521,208.025,207.788,208.025,8426.0
2021-07-13 14:20:00,228.26,228.26,227.88,227.94,4362.0,208.0159,208.0159,207.6696,207.7242,4362.0
2021-07-13 14:30:00,227.89,227.91,227.77,227.88,3043.0,207.6787,207.6969,207.5693,207.6696,3043.0
2021-07-13 14:40:00,227.8,227.82,227.62,227.8,3134.0,207.5966,207.6149,207.4326,207.5966,3134.0
2021-07-13 14:50:00,227.86,227.91,227.77,227.83,3737.0,207.6513,207.6969,207.5693,207.624,3737.0
2021-07-13 15:00:00,227.8,228.07,227.53,227.53,11231.0,207.5966,207.8427,207.3506,207.3506,11231.0
2021-07-13 15:10:00,227.52,227.52,227.07,227.26,15813.0,207.3415,207.3415,206.9314,207.1045,15813.0
2021-07-13 15:20:00,227.24,227.33,226.93,227.17,8733.0,207.0863,207.1683,206.8038,207.0225,8733.0
2021-07-13 15:30:00,227.18,227.62,227.16,227.58,11198.0,207.0316,207.4326,207.0134,207.3962,11198.0
2021-07-13 15:40:00,227.56,227.8,227.53,227.53,10512.0,207.3779,207.5966,207.3506,207.3506,10512.0
2021-07-13 15:50:00,227.45,227.7,227.36,227.47,34617.0,207.2777,207.5055,207.1957,207.2959,34617.0
2021-07-14 09:30:00,227.53,227.86,226.75,227.86,10284.0,207.3506,207.6513,206.6398,207.6513,10284.0
2021-07-14 09:40:00,227.75,228.16,227.52,228.03,6690.0,207.5511,207.9247,207.3415,207.8062,6690.0
2021-07-14 09:50:00,228.02,228.04,227.55,227.55,4750.0,207.7971,207.8154,207.3688,207.3688,4750.0
2021-07-14 10:00:00,227.48,227.59,226.66,226.95,3861.0,207.305,207.4053,206.5578,206.822,3861.0
2021-07-14 10:10:00,226.91,227.8,226.84,227.74,3204.0,206.7856,207.5966,206.7218,207.542,3204.0
2021-07-14 10:20:00,227.8,227.91,227.27,227.38,4966.0,207.5966,207.6969,207.1137,207.2139,4966.0
2021-07-14 10:30:00,227.3,227.75,227.26,227.51,5278.0,207.141,207.5511,207.1045,207.3324,5278.0
2021-07-14 10:40:00,227.52,227.61,227.26,227.38,2390.0,207.3415,207.4235,207.1045,207.2139,2390.0
2021-07-14 10:50:00,227.62,227.74,227.27,227.61,5370.0,207.4326,207.542,207.1137,207.4235,5370.0
2021-07-14 11:00:00,227.55,227.55,227.18,227.36,2428.0,207.3688,207.3688,207.0316,207.1957,2428.0
2021-07-14 11:10:00,227.21,227.61,227.21,227.57,2631.0,207.059,207.4235,207.059,207.387,2631.0
2021-07-14 11:20:00,227.55,227.68,227.33,227.33,5929.0,207.3688,207.4873,207.1683,207.1683,5929.0
2021-07-14 11:30:00,227.4,227.74,227.35,227.7,3527.0,207.2321,207.542,207.1866,207.5055,3527.0
2021-07-14 11:40:00,227.65,227.85,227.65,227.79,2400.0,207.46,207.6422,207.46,207.5875,2400.0
2021-07-14 11:50:00,227.73,228.11,227.71,228.11,2602.0,207.5329,207.8792,207.5146,207.8792,2602.0
2021-07-14 12:00:00,228.09,228.71,228.06,228.69,3717.0,207.8609,208.4259,207.8336,208.4077,3717.0
2021-07-14 12:10:00,228.66,228.68,228.3,228.56,5358.0,208.3804,208.3986,208.0523,208.2892,5358.0
2021-07-14 12:20:00,228.57,228.76,228.54,228.76,1774.0,208.2984,208.4715,208.271,208.4715,1774.0
2021-07-14 12:30:00,228.69,228.93,228.66,228.82,4631.0,208.4077,208.6264,208.3804,208.5262,4631.0
2021-07-14 12:40:00,228.85,228.98,228.77,228.95,3909.0,208.5535,208.672,208.4806,208.6447,3909.0
2021-07-14 12:50:00,228.89,228.89,228.47,228.47,3601.0,208.59,208.59,208.2072,208.2072,3601.0
2021-07-14 13:00:00,228.5,228.54,227.74,228.2,10526.0,208.2346,208.271,207.542,207.9612,10526.0
2021-07-14 13:10:00,228.15,228.52,228.14,228.22,4462.0,207.9156,208.2528,207.9065,207.9794,4462.0
2021-07-14 13:20:00,228.24,228.66,228.24,228.61,4627.0,207.9976,208.3804,207.9976,208.3348,4627.0
2021-07-14 13:30:00,228.62,229.18,228.54,229.03,3439.0,208.3439,208.8543,208.271,208.7176,3439.0
2021-07-14 13:40:00,229.07,229.19,228.85,228.85,5253.0,208.754,208.8634,208.5535,208.5535,5253.0
2021-07-14 13:50:00,228.9,229.16,228.9,229.16,3127.0,208.5991,208.836,208.5991,208.836,3127.0
2021-07-14 14:00:00,229.11,229.25,229.01,229.06,3875.0,208.7905,208.918,208.6993,208.7449,3875.0
2021-07-14 14:10:00,229.09,229.22,228.99,229.15,4240.0,208.7722,208.8907,208.6811,208.8269,4240.0
2021-07-14 14:20:00,229.21,229.35,229.14,229.35,6798.0,208.8816,209.0092,208.8178,209.0092,6798.0
2021-07-14 14:30:00,229.38,229.4,229.02,229.02,5647.0,209.0365,209.0547,208.7084,208.7084,5647.0
2021-07-14 14:40:00,228.97,229.08,228.77,228.79,4034.0,208.6629,208.7631,208.4806,208.4988,4034.0
2021-07-14 14:50:00,228.76,228.89,228.7,228.86,5192.0,208.4715,208.59,208.4168,208.5626,5192.0
2021-07-14 15:00:00,228.85,229.04,228.85,228.93,7819.0,208.5535,208.7267,208.5535,208.6264,7819.0
2021-07-14 15:10:00,228.98,228.98,228.77,228.89,5234.0,208.672,208.672,208.4806,208.59,5234.0
2021-07-14 15:20:00,228.87,229.12,228.83,228.83,5385.0,208.5718,208.7996,208.5353,208.5353,5385.0
2021-07-14 15:30:00,228.82,229.06,228.76,228.95,12861.0,208.5262,208.7449,208.4715,208.6447,12861.0
2021-07-14 15:40:00,228.98,229.4,228.91,229.11,20812.0,208.672,209.0547,208.6082,208.7905,20812.0
2021-07-14 15:50:00,229.08,229.15,228.82,228.98,76168.0,208.7631,208.8269,208.5262,208.672,76168.0
2021-07-15 09:30:00,228.66,230.27,228.52,230.27,24991.0,208.3804,209.8476,208.2528,209.8476,24991.0
2021-07-15 09:40:00,230.42,230.43,229.36,229.37,13504.0,209.9843,209.9934,209.0183,209.0274,13504.0
2021-07-15 09:50:00,229.45,229.7,228.97,229.49,7933.0,209.1003,209.3281,208.6629,209.1368,7933.0
2021-07-15 10:00:00,229.51,230.29,229.35,229.76,5253.0,209.155,209.8658,209.0092,209.3828,5253.0
2021-07-15 10:10:00,229.78,229.96,229.58,229.86,4355.0,209.401,209.5651,209.2188,209.4739,4355.0
2021-07-15 10:20:00,229.83,230.2,229.74,230.05,3930.0,209.4466,209.7838,209.3646,209.6471,3930.0
2021-07-15 10:30:00,230.11,230.69,230.06,230.65,5004.0,209.7018,210.2303,209.6562,210.1939,5004.0
2021-07-15 10:40:00,230.62,230.89,230.44,230.81,8600.0,210.1665,210.4126,210.0025,210.3397,8600.0
2021-07-15 10:50:00,230.79,231.09,230.69,230.69,11656.0,210.3215,210.5949,210.2303,210.2303,11656.0
2021-07-15 11:00:00,230.71,230.79,230.05,230.1,4800.0,210.2486,210.3215,209.6471,209.6927,4800.0
2021-07-15 11:10:00,230.08,230.08,229.7,229.78,6352.0,209.6744,209.6744,209.3281,209.401,6352.0
2021-07-15 11:20:00,229.74,229.77,229.56,229.77,5550.0,209.3646,209.3919,209.2006,209.3919,5550.0
2021-07-15 11:30:00,229.78,230.01,229.67,229.81,3882.0,209.401,209.6106,209.3008,209.4284,3882.0
2021-07-15 11:40:00,229.89,230.13,229.86,230.13,2431.0,209.5013,209.72,209.4739,209.72,2431.0
2021-07-15 11:50:00,230.14,230.33,230.11,230.11,2710.0,209.7291,209.9023,209.7018,209.7018,2710.0
2021-07-15 12:00:00,230.1,230.28,229.42,229.48,7363.0,209.6927,209.8567,209.073,209.1276,7363.0
2021-07-15 12:10:00,229.46,229.75,228.79,228.9,7488.0,209.1094,209.3737,208.4988,208.5991,7488.0
2021-07-15 12:20:00,228.77,229.02,228.77,228.99,5890.0,208.4806,208.7084,208.4806,208.6811,5890.0
2021-07-15 12:30:00,229.14,229.43,229.03,229.33,10432.0,208.8178,209.0821,208.7176,208.991,10432.0
2021-07-15 12:40:00,229.32,229.32,229.0,229.2,7240.0,208.9818,208.9818,208.6902,208.8725,7240.0
2021-07-15 12:50:00,229.19,229.59,229.14,229.36,7484.0,208.8634,209.2279,208.8178,209.0183,7484.0
2021-07-15 13:00:00,229.31,229.63,229.27,229.58,4728.0,208.9727,209.2643,208.9363,209.2188,4728.0
2021-07-15 13:10:00,229.56,229.57,229.2,229.2,8459.0,209.2006,209.2097,208.8725,208.8725,8459.0
2021-07-15 13:20:00,229.3,229.39,229.19,229.29,4415.0,208.9636,209.0456,208.8634,208.9545,4415.0
2021-07-15 13:30:00,229.26,229.38,229.14,229.22,12499.0,208.9272,209.0365,208.8178,208.8907,12499.0
2021-07-15 13:40:00,229.3,229.33,229.05,229.23,5488.0,208.9636,208.991,208.7358,208.8998,5488.0
2021-07-15 13:50:00,229.2,229.38,228.75,228.85,9207.0,208.8725,209.0365,208.4624,208.5535,9207.0
2021-07-15 14:00:00,228.9,228.99,228.64,228.88,4054.0,208.5991,208.6811,208.3621,208.5809,4054.0
2021-07-15 14:10:00,228.77,229.21,228.77,229.16,3534.0,208.4806,208.8816,208.4806,208.836,3534.0
2021-07-15 14:20:00,229.21,229.58,229.2,229.52,9508.0,208.8816,209.2188,208.8725,209.1641,9508.0
2021-07-15 14:30:00,229.48,229.48,229.23,229.23,5634.0,209.1276,209.1276,208.8998,208.8998,5634.0
2021-07-15 14:40:00,229.31,229.31,229.07,229.23,4826.0,208.9727,208.9727,208.754,208.8998,4826.0
2021-07-15 14:50:00,229.15,229.4,229.05,229.38,8107.0,208.8269,209.0547,208.7358,209.0365,8107.0
2021-07-15 15:00:00,229.38,229.58,229.28,229.5,5799.0,209.0365,209.2188,208.9454,209.1459,5799.0
2021-07-15 15:10:00,229.52,229.69,229.45,229.67,4634.0,209.1641,209.319,209.1003,209.3008,4634.0
2021-07-15 15:20:00,229.61,229.66,229.41,229.53,6356.0,209.2461,209.2917,209.0639,209.1732,6356.0
2021-07-15 15:30:00,229.53,229.54,229.16,229.19,11930.0,209.1732,209.1823,208.836,208.8634,11930.0
2021-07-15 15:40:00,229.23,229.48,229.12,229.39,14770.0,208.8998,209.1276,208.7996,209.0456,14770.0
2021-07-15 15:50:00,229.35,229.62,229.31,229.6,38145.0,209.0092,209.2552,208.9727,209.237,38145.0
2021-07-16 09:30:00,230.01,231.23,229.8,229.99,31981.0,209.6106,210.7224,209.4193,209.5924,31981.0
2021-07-16 09:40:00,229.94,230.06,228.99,229.78,5101.0,209.5469,209.6562,208.6811,209.401,5101.0
2021-07-16 09:50:00,229.78,230.02,229.25,229.76,4905.0,209.401,209.6198,208.918,209.3828,4905.0
2021-07-16 10:00:00,229.72,229.79,228.99,229.45,22334.0,209.3464,209.4102,208.6811,209.1003,22334.0
2021-07-16 10:10:00,229.14,229.14,228.47,228.78,10663.0,208.8178,208.8178,208.2072,208.4897,10663.0
2021-07-16 10:20:00,228.9,228.9,228.22,228.22,3605.0,208.5991,208.5991,207.9794,207.9794,3605.0
2021-07-16 10:30:00,228.21,228.47,228.02,228.11,19658.0,207.9703,208.2072,207.7971,207.8792,19658.0
2021-07-16 10:40:00,228.0,228.12,227.87,227.87,7001.0,207.7789,207.8883,207.6604,207.6604,7001.0
2021-07-16 10:50:00,227.96,228.87,227.96,228.86,9712.0,207.7425,208.5718,207.7425,208.5626,9712.0
2021-07-16 11:00:00,228.79,229.22,228.79,229.2,10861.0,208.4988,208.8907,208.4988,208.8725,10861.0
2021-07-16 11:10:00,229.17,229.17,228.87,228.87,1494.0,208.8451,208.8451,208.5718,208.5718,1494.0
2021-07-16 11:20:00,228.95,229.1,228.8,228.87,2534.0,208.6447,208.7814,208.508,208.5718,2534.0
2021-07-16 11:30:00,228.8,229.27,228.79,229.22,3457.0,208.508,208.9363,208.4988,208.8907,3457.0
2021-07-16 11:40:00,229.15,229.17,228.96,229.06,2160.0,208.8269,208.8451,208.6538,208.7449,2160.0
2021-07-16 11:50:00,229.01,229.4,228.97,229.4,2374.0,208.6993,209.0547,208.6629,209.0547,2374.0
2021-07-16 12:00:00,229.36,229.72,229.29,229.72,2180.0,209.0183,209.3464,208.9545,209.3464,2180.0
2021-07-16 12:10:00,229.75,229.75,229.65,229.74,2073.0,209.3737,209.3737,209.2826,209.3646,2073.0
2021-07-16 12:20:00,229.63,229.89,229.54,229.59,6531.0,209.2643,209.5013,209.1823,209.2279,6531.0
2021-07-16 12:30:00,229.58,229.74,229.47,229.55,4069.0,209.2188,209.3646,209.1185,209.1914,4069.0
2021-07-16 12:40:00,229.52,229.76,229.43,229.43,5789.0,209.1641,209.3828,209.0821,209.0821,5789.0
2021-07-16 12:50:00,229.5,229.58,229.41,229.45,2868.0,209.1459,209.2188,209.0639,209.1003,2868.0
2021-07-16 13:00:00,229.45,229.66,229.44,229.63,5328.0,209.1003,209.2917,209.0912,209.2643,5328.0
2021-07-16 13:10:00,229.65,229.67,229.52,229.64,2314.0,209.2826,209.3008,209.1641,209.2735,2314.0
2021-07-16 13:20:00,229.69,229.79,229.66,229.66,4130.0,209.319,209.4102,209.2917,209.2917,4130.0
2021-07-16 13:30:00,229.69,229.82,229.52,229.74,6657.0,209.319,209.4375,209.1641,209.3646,6657.0
2021-07-16 13:40:00,229.75,229.8,229.52,229.68,4998.0,209.3737,209.4193,209.1641,209.3099,4998.0
2021-07-16 13:50:00,229.66,229.99,229.66,229.88,4984.0,209.2917,209.5924,209.2917,209.4922,4984.0
2021-07-16 14:00:00,229.76,229.79,229.56,229.63,6700.0,209.3828,209.4102,209.2006,209.2643,6700.0
2021-07-16 14:10:00,229.62,229.62,229.37,229.51,4563.0,209.2552,209.2552,209.0274,209.155,4563.0
2021-07-16 14:20:00,229.48,229.48,229.19,229.2,1927.0,209.1276,209.1276,208.8634,208.8725,1927.0
2021-07-16 14:30:00,229.16,229.24,228.85,228.9,4413.0,208.836,208.9089,208.5535,208.5991,4413.0
2021-07-16 14:40:00,229.05,229.12,228.97,229.02,2600.0,208.7358,208.7996,208.6629,208.7084,2600.0
2021-07-16 14:50:00,229.1,229.39,229.1,229.36,2979.0,208.7814,209.0456,208.7814,209.0183,2979.0
2021-07-16 15:00:00,229.35,229.41,228.84,228.99,5338.0,209.0092,209.0639,208.5444,208.6811,5338.0
2021-07-16 15:10:00,229.03,229.13,228.86,229.13,4221.0,208.7176,208.8087,208.5626,208.8087,4221.0
2021-07-16 15:20:00,229.11,229.16,228.92,228.98,4983.0,208.7905,208.836,208.6173,208.672,4983.0
2021-07-16 15:30:00,228.99,228.99,228.72,228.8,7031.0,208.6811,208.6811,208.4351,208.508,7031.0
2021-07-16 15:40:00,228.91,229.01,228.24,228.31,10680.0,208.6082,208.6993,207.9976,208.0614,10680.0
2021-07-16 15:50:00,228.26,228.5,228.13,228.36,36301.0,208.0159,208.2346,207.8974,208.107,36301.0
2021-07-19 09:30:00,226.11,226.62,225.6,226.38,17987.0,206.0565,206.5213,205.5918,206.3026,17987.0
2021-07-19 09:40:00,226.27,226.56,225.91,226.02,10439.0,206.2023,206.4666,205.8743,205.9745,10439.0
2021-07-19 09:50:00,225.54,225.54,224.67,225.19,5949.0,205.5371,205.5371,204.7442,205.2181,5949.0
2021-07-19 10:00:00,225.11,225.37,224.22,224.69,4452.0,205.1452,205.3822,204.3342,204.7625,4452.0
2021-07-19 10:10:00,224.86,225.18,223.61,223.82,7399.0,204.9174,205.209,203.7783,203.9696,7399.0
2021-07-19 10:20:00,223.58,224.21,223.54,224.21,6038.0,203.7509,204.325,203.7145,204.325,6038.0
2021-07-19 10:30:00,224.02,224.84,223.8,224.82,3633.0,204.1519,204.8992,203.9514,204.8809,3633.0
2021-07-19 10:40:00,224.66,225.15,224.41,225.12,7217.0,204.7351,205.1817,204.5073,205.1543,7217.0
2021-07-19 10:50:00,225.14,225.14,224.53,224.88,4879.0,205.1726,205.1726,204.6167,204.9356,4879.0
2021-07-19 11:00:00,224.74,225.0,224.44,224.94,5857.0,204.808,205.045,204.5346,204.9903,5857.0
2021-07-19 11:10:00,225.12,225.29,224.81,225.0,3518.0,205.1543,205.3093,204.8718,205.045,3518.0
2021-07-19 11:20:00,225.1,225.15,224.44,224.48,4027.0,205.1361,205.1817,204.5346,204.5711,4027.0
2021-07-19 11:30:00,224.37,224.64,224.14,224.23,2903.0,204.4709,204.7169,204.2612,204.3433,2903.0
2021-07-19 11:40:00,224.28,225.02,224.18,224.82,5150.0,204.3888,205.0632,204.2977,204.8809,5150.0
2021-07-19 11:50:00,224.93,225.05,224.66,225.03,2104.0,204.9812,205.0905,204.7351,205.0723,2104.0
2021-07-19 12:00:00,225.0,225.0,224.25,224.28,3603.0,205.045,205.045,204.3615,204.3888,3603.0
2021-07-19 12:10:00,224.18,224.26,223.94,224.13,2555.0,204.2977,204.3706,204.079,204.2521,2555.0
2021-07-19 12:20:00,224.0,224.48,223.83,223.83,5393.0,204.1337,204.5711,203.9787,203.9787,5393.0
2021-07-19 12:30:00,223.75,224.2,223.74,224.2,6262.0,203.9058,204.3159,203.8967,204.3159,6262.0
2021-07-19 12:40:00,224.12,224.12,223.64,223.81,3200.0,204.243,204.243,203.8056,203.9605,3200.0
2021-07-19 12:50:00,223.87,224.43,223.82,224.43,4200.0,204.0152,204.5255,203.9696,204.5255,4200.0
2021-07-19 13:00:00,224.39,224.6,224.34,224.59,2315.0,204.4891,204.6805,204.4435,204.6713,2315.0
2021-07-19 13:10:00,224.66,224.66,224.11,224.43,3332.0,204.7351,204.7351,204.2339,204.5255,3332.0
2021-07-19 13:20:00,224.43,224.43,223.93,223.93,4236.0,204.5255,204.5255,204.0699,204.0699,4236.0
2021-07-19 13:30:00,223.98,223.98,223.58,223.62,3262.0,204.1154,204.1154,203.7509,203.7874,3262.0
2021-07-19 13:40:00,223.56,223.64,223.11,223.13,6302.0,203.7327,203.8056,203.3226,203.3408,6302.0
2021-07-19 13:50:00,222.82,223.39,222.82,222.84,6993.0,203.0583,203.5778,203.0583,203.0765,6993.0
2021-07-19 14:00:00,222.87,223.47,222.87,222.98,4428.0,203.1039,203.6507,203.1039,203.2041,4428.0
2021-07-19 14:10:00,222.91,223.41,222.9,223.22,4785.0,203.1403,203.596,203.1312,203.4228,4785.0
2021-07-19 14:20:00,223.33,223.38,223.1,223.11,8257.0,203.5231,203.5687,203.3135,203.3226,8257.0
2021-07-19 14:30:00,223.03,223.03,222.46,222.52,9105.0,203.2497,203.2497,202.7302,202.7849,9105.0
2021-07-19 14:40:00,222.48,222.92,222.48,222.83,6116.0,202.7485,203.1494,202.7485,203.0674,6116.0
2021-07-19 14:50:00,222.94,223.11,222.76,222.91,3937.0,203.1677,203.3226,203.0036,203.1403,3937.0
2021-07-19 15:00:00,222.71,223.39,222.71,223.35,4432.0,202.9581,203.5778,202.9581,203.5413,4432.0
2021-07-19 15:10:00,223.31,223.56,223.25,223.37,7364.0,203.5049,203.7327,203.4502,203.5595,7364.0
2021-07-19 15:20:00,223.44,223.95,223.4,223.79,7385.0,203.6233,204.0881,203.5869,203.9423,7385.0
2021-07-19 15:30:00,223.89,224.38,223.84,224.34,13264.0,204.0334,204.48,203.9879,204.4435,13264.0
2021-07-19 15:40:00,224.4,224.51,224.11,224.43,21903.0,204.4982,204.5984,204.2339,204.5255,21903.0
2021-07-19 15:50:00,224.37,225.09,224.23,225.03,60791.0,204.4709,205.127,204.3433,205.0723,60791.0
2021-07-20 09:30:00,225.1,225.93,224.56,225.58,32961.0,205.1361,205.8925,204.644,205.5735,32961.0
2021-07-20 09:40:00,225.57,226.66,225.24,226.63,32178.0,205.5644,206.5578,205.2637,206.5304,32178.0
2021-07-20 09:50:00,226.63,227.31,226.32,227.22,23767.0,206.5304,207.1501,206.2479,207.0681,23767.0
2021-07-20 10:00:00,227.17,228.3,227.06,227.88,13812.0,207.0225,208.0523,206.9223,207.6696,13812.0
2021-07-20 10:10:00,228.02,228.31,227.74,228.31,4508.0,207.7971,208.0614,207.542,208.0614,4508.0
2021-07-20 10:20:00,228.3,228.55,228.13,228.22,4126.0,208.0523,208.2801,207.8974,207.9794,4126.0
2021-07-20 10:30:00,228.25,228.46,227.91,228.13,6155.0,208.0067,208.1981,207.6969,207.8974,6155.0
2021-07-20 10:40:00,228.24,228.49,228.24,228.49,4658.0,207.9976,208.2255,207.9976,208.2255,4658.0
2021-07-20 10:50:00,228.56,228.93,228.32,228.69,9537.0,208.2892,208.6264,208.0705,208.4077,9537.0
2021-07-20 11:00:00,228.86,229.16,228.7,228.8,4462.0,208.5626,208.836,208.4168,208.508,4462.0
2021-07-20 11:10:00,228.82,228.94,228.03,228.38,6765.0,208.5262,208.6355,207.8062,208.1252,6765.0
2021-07-20 11:20:00,228.28,228.57,227.84,227.84,6423.0,208.0341,208.2984,207.6331,207.6331,6423.0
2021-07-20 11:30:00,227.9,227.9,227.5,227.61,2601.0,207.6878,207.6878,207.3233,207.4235,2601.0
2021-07-20 11:40:00,227.65,228.32,227.58,228.32,4612.0,207.46,208.0705,207.3962,208.0705,4612.0
2021-07-20 11:50:00,228.33,228.7,228.33,228.7,3556.0,208.0796,208.4168,208.0796,208.4168,3556.0
2021-07-20 12:00:00,228.73,228.83,228.54,228.82,4230.0,208.4442,208.5353,208.271,208.5262,4230.0
2021-07-20 12:10:00,228.74,229.11,228.66,229.06,3979.0,208.4533,208.7905,208.3804,208.7449,3979.0
2021-07-20 12:20:00,229.08,229.24,228.88,228.88,4582.0,208.7631,208.9089,208.5809,208.5809,4582.0
2021-07-20 12:30:00,229.04,229.44,229.04,229.17,3862.0,208.7267,209.0912,208.7267,208.8451,3862.0
2021-07-20 12:40:00,229.24,229.32,228.93,229.22,4963.0,208.9089,208.9818,208.6264,208.8907,4963.0
2021-07-20 12:50:00,229.34,229.51,229.21,229.4,5238.0,209.0001,209.155,208.8816,209.0547,5238.0
2021-07-20 13:00:00,229.38,229.57,228.84,228.98,5092.0,209.0365,209.2097,208.5444,208.672,5092.0
2021-07-20 13:10:00,228.9,229.03,228.81,228.9,4740.0,208.5991,208.7176,208.5171,208.5991,4740.0
2021-07-20 13:20:00,228.82,228.99,228.58,228.68,4636.0,208.5262,208.6811,208.3075,208.3986,4636.0
2021-07-20 13:30:00,228.82,228.89,228.64,228.69,3731.0,208.5262,208.59,208.3621,208.4077,3731.0
2021-07-20 13:40:00,228.67,228.8,228.47,228.54,6132.0,208.3895,208.508,208.2072,208.271,6132.0
2021-07-20 13:50:00,228.51,228.84,228.46,228.81,4090.0,208.2437,208.5444,208.1981,208.5171,4090.0
2021-07-20 14:00:00,228.79,229.27,228.79,229.16,4976.0,208.4988,208.9363,208.4988,208.836,4976.0
2021-07-20 14:10:00,229.19,229.49,229.11,229.22,12270.0,208.8634,209.1368,208.7905,208.8907,12270.0
2021-07-20 14:20:00,229.26,229.26,229.03,229.14,4618.0,208.9272,208.9272,208.7176,208.8178,4618.0
2021-07-20 14:30:00,229.21,229.5,229.12,229.31,8000.0,208.8816,209.1459,208.7996,208.9727,8000.0
2021-07-20 14:40:00,229.31,229.47,229.23,229.23,3332.0,208.9727,209.1185,208.8998,208.8998,3332.0
2021-07-20 14:50:00,229.34,229.44,229.12,229.22,3564.0,209.0001,209.0912,208.7996,208.8907,3564.0
2021-07-20 15:00:00,229.26,229.27,229.1,229.2,6694.0,208.9272,208.9363,208.7814,208.8725,6694.0
2021-07-20 15:10:00,229.24,229.7,229.24,229.7,7780.0,208.9089,209.3281,208.9089,209.3281,7780.0
2021-07-20 15:20:00,229.62,229.81,229.1,229.27,11515.0,209.2552,209.4284,208.7814,208.9363,11515.0
2021-07-20 15:30:00,229.28,229.3,228.92,229.14,14780.0,208.9454,208.9636,208.6173,208.8178,14780.0
2021-07-20 15:40:00,229.13,229.31,228.92,229.29,23968.0,208.8087,208.9727,208.6173,208.9545,23968.0
2021-07-20 15:50:00,229.45,229.53,229.11,229.39,68318.0,209.1003,209.1732,208.7905,209.0456,68318.0
2021-07-21 09:30:00,229.56,230.6,229.56,230.55,34326.0,209.2006,210.1483,209.2006,210.1028,34326.0
2021-07-21 09:40:00,230.42,230.82,230.42,230.72,5100.0,209.9843,210.3488,209.9843,210.2577,5100.0
2021-07-21 09:50:00,230.96,231.02,230.36,230.53,7168.0,210.4764,210.5311,209.9296,210.0845,7168.0
2021-07-21 10:00:00,230.47,230.61,230.18,230.43,6580.0,210.0298,210.1574,209.7656,209.9934,6580.0
2021-07-21 10:10:00,230.42,230.72,230.16,230.16,8005.0,209.9843,210.2577,209.7473,209.7473,8005.0
2021-07-21 10:20:00,230.37,230.46,229.69,229.77,2868.0,209.9387,210.0207,209.319,209.3919,2868.0
2021-07-21 10:30:00,229.69,229.96,229.41,229.96,4054.0,209.319,209.5651,209.0639,209.5651,4054.0
2021-07-21 10:40:00,229.99,230.27,229.9,230.12,3806.0,209.5924,209.8476,209.5104,209.7109,3806.0
2021-07-21 10:50:00,230.27,230.28,230.08,230.09,3492.0,209.8476,209.8567,209.6744,209.6835,3492.0
2021-07-21 11:00:00,229.97,230.27,229.75,229.75,2856.0,209.5742,209.8476,209.3737,209.3737,2856.0
2021-07-21 11:10:00,229.73,230.24,229.62,230.24,2914.0,209.3555,209.8202,209.2552,209.8202,2914.0
2021-07-21 11:20:00,230.29,230.49,229.96,230.0,5114.0,209.8658,210.0481,209.5651,209.6015,5114.0
2021-07-21 11:30:00,229.89,230.17,229.83,230.0,2781.0,209.5013,209.7565,209.4466,209.6015,2781.0
2021-07-21 11:40:00,230.33,230.49,230.27,230.42,3700.0,209.9023,210.0481,209.8476,209.9843,3700.0
2021-07-21 11:50:00,230.43,230.6,230.34,230.37,2215.0,209.9934,210.1483,209.9114,209.9387,2215.0
2021-07-21 12:00:00,230.35,230.37,230.05,230.19,2265.0,209.9205,209.9387,209.6471,209.7747,2265.0
2021-07-21 12:10:00,230.06,230.15,229.88,229.88,1934.0,209.6562,209.7382,209.4922,209.4922,1934.0
2021-07-21 12:20:00,229.9,229.91,229.51,229.54,2162.0,209.5104,209.5195,209.155,209.1823,2162.0
2021-07-21 12:30:00,229.56,229.84,229.54,229.77,3384.0,209.2006,209.4557,209.1823,209.3919,3384.0
2021-07-21 12:40:00,229.67,229.67,229.3,229.34,1515.0,209.3008,209.3008,208.9636,209.0001,1515.0
2021-07-21 12:50:00,229.26,229.32,229.1,229.28,4220.0,208.9272,208.9818,208.7814,208.9454,4220.0
2021-07-21 13:00:00,229.36,229.55,229.36,229.38,1404.0,209.0183,209.1914,209.0183,209.0365,1404.0
2021-07-21 13:10:00,229.46,229.47,229.23,229.25,1300.0,209.1094,209.1185,208.8998,208.918,1300.0
2021-07-21 13:20:00,229.26,229.42,229.26,229.3,1385.0,208.9272,209.073,208.9272,208.9636,1385.0
2021-07-21 13:30:00,229.41,229.61,229.31,229.37,4065.0,209.0639,209.2461,208.9727,209.0274,4065.0
2021-07-21 13:40:00,229.37,229.42,229.24,229.25,1235.0,209.0274,209.073,208.9089,208.918,1235.0
2021-07-21 13:50:00,229.34,229.44,229.33,229.34,2793.0,209.0001,209.0912,208.991,209.0001,2793.0
2021-07-21 14:00:00,229.38,229.45,229.19,229.45,1745.0,209.0365,209.1003,208.8634,209.1003,1745.0
2021-07-21 14:10:00,229.42,229.42,229.26,229.35,2490.0,209.073,209.073,208.9272,209.0092,2490.0
2021-07-21 14:20:00,229.33,229.33,229.06,229.14,2482.0,208.991,208.991,208.7449,208.8178,2482.0
2021-07-21 14:30:00,229.16,229.3,229.04,229.3,2102.0,208.836,208.9636,208.7267,208.9636,2102.0
2021-07-21 14:40:00,229.37,229.37,229.24,229.24,3330.0,209.0274,209.0274,208.9089,208.9089,3330.0
2021-07-21 14:50:00,229.25,229.39,229.12,229.37,6515.0,208.918,209.0456,208.7996,209.0274,6515.0
2021-07-21 15:00:00,229.43,229.45,229.36,229.37,2942.0,209.0821,209.1003,209.0183,209.0274,2942.0
2021-07-21 15:10:00,229.4,229.4,229.0,229.07,1806.0,209.0547,209.0547,208.6902,208.754,1806.0
2021-07-21 15:20:00,229.0,229.16,228.88,228.93,4245.0,208.6902,208.836,208.5809,208.6264,4245.0
2021-07-21 15:30:00,229.03,229.19,228.87,228.91,4500.0,208.7176,208.8634,208.5718,208.6082,4500.0
2021-07-21 15:40:00,228.96,229.05,228.74,228.76,10250.0,208.6538,208.7358,208.4533,208.4715,10250.0
2021-07-21 15:50:00,228.75,229.54,228.61,229.33,36452.0,208.4624,209.1823,208.3348,208.991,36452.0
2021-07-22 09:30:00,230.1,230.1,228.14,228.62,10839.0,209.6927,209.6927,207.9065,208.3439,10839.0
2021-07-22 09:40:00,229.01,229.18,228.67,228.88,2614.0,208.6993,208.8543,208.3895,208.5809,2614.0
2021-07-22 09:50:00,228.83,229.02,228.49,228.7,3093.0,208.5353,208.7084,208.2255,208.4168,3093.0
2021-07-22 10:00:00,228.66,228.71,228.11,228.15,5782.0,208.3804,208.4259,207.8792,207.9156,5782.0
2021-07-22 10:10:00,228.69,228.92,228.58,228.83,1916.0,208.4077,208.6173,208.3075,208.5353,1916.0
2021-07-22 10:20:00,228.91,228.92,228.26,228.26,3336.0,208.6082,208.6173,208.0159,208.0159,3336.0
2021-07-22 10:30:00,228.34,228.62,228.11,228.29,8383.0,208.0888,208.3439,207.8792,208.0432,8383.0
2021-07-22 10:40:00,228.28,228.34,228.13,228.25,6811.0,208.0341,208.0888,207.8974,208.0067,6811.0
2021-07-22 10:50:00,228.37,228.54,228.25,228.39,4559.0,208.1161,208.271,208.0067,208.1343,4559.0
2021-07-22 11:00:00,228.39,228.52,227.88,228.52,4213.0,208.1343,208.2528,207.6696,208.2528,4213.0
2021-07-22 11:10:00,228.51,228.6,228.31,228.6,2431.0,208.2437,208.3257,208.0614,208.3257,2431.0
2021-07-22 11:20:00,228.56,228.65,228.39,228.47,3414.0,208.2892,208.3713,208.1343,208.2072,3414.0
2021-07-22 11:30:00,228.46,228.5,228.08,228.08,2858.0,208.1981,208.2346,207.8518,207.8518,2858.0
2021-07-22 11:40:00,228.03,228.17,227.88,228.15,3205.0,207.8062,207.9338,207.6696,207.9156,3205.0
2021-07-22 11:50:00,228.14,228.14,227.92,228.06,3801.0,207.9065,207.9065,207.706,207.8336,3801.0
2021-07-22 12:00:00,227.96,228.11,227.84,227.84,3557.0,207.7425,207.8792,207.6331,207.6331,3557.0
2021-07-22 12:10:00,227.88,227.98,227.82,227.93,1152.0,207.6696,207.7607,207.6149,207.7151,1152.0
2021-07-22 12:20:00,228.03,228.09,227.79,227.93,2700.0,207.8062,207.8609,207.5875,207.7151,2700.0
2021-07-22 12:30:00,227.94,228.12,227.87,228.12,4056.0,207.7242,207.8883,207.6604,207.8883,4056.0
2021-07-22 12:40:00,228.06,228.25,228.05,228.05,3206.0,207.8336,208.0067,207.8245,207.8245,3206.0
2021-07-22 12:50:00,228.02,228.27,227.99,228.17,3232.0,207.7971,208.025,207.7698,207.9338,3232.0
2021-07-22 13:00:00,228.14,228.19,228.0,228.0,2909.0,207.9065,207.9521,207.7789,207.7789,2909.0
2021-07-22 13:10:00,228.05,228.1,227.73,227.84,3584.0,207.8245,207.87,207.5329,207.6331,3584.0
2021-07-22 13:20:00,227.75,227.89,227.75,227.84,1900.0,207.5511,207.6787,207.5511,207.6331,1900.0
2021-07-22 13:30:00,227.82,228.04,227.74,228.04,8348.0,207.6149,207.8154,207.542,207.8154,8348.0
2021-07-22 13:40:00,228.03,228.11,228.0,228.06,3065.0,207.8062,207.8792,207.7789,207.8336,3065.0
2021-07-22 13:50:00,228.04,228.2,228.03,228.2,2079.0,207.8154,207.9612,207.8062,207.9612,2079.0
2021-07-22 14:00:00,228.14,228.38,228.14,228.24,3439.0,207.9065,208.1252,207.9065,207.9976,3439.0
2021-07-22 14:10:00,228.25,228.36,228.21,228.22,1769.0,208.0067,208.107,207.9703,207.9794,1769.0
2021-07-22 14:20:00,228.09,228.28,228.01,228.25,2003.0,207.8609,208.0341,207.788,208.0067,2003.0
2021-07-22 14:30:00,228.29,228.39,228.19,228.39,2068.0,208.0432,208.1343,207.9521,208.1343,2068.0
2021-07-22 14:40:00,228.37,228.37,228.11,228.14,2250.0,208.1161,208.1161,207.8792,207.9065,2250.0
2021-07-22 14:50:00,228.14,228.37,228.12,228.31,2612.0,207.9065,208.1161,207.8883,208.0614,2612.0
2021-07-22 15:00:00,228.26,228.3,228.07,228.12,2835.0,208.0159,208.0523,207.8427,207.8883,2835.0
2021-07-22 15:10:00,228.01,228.06,227.85,228.06,5858.0,207.788,207.8336,207.6422,207.8336,5858.0
2021-07-22 15:20:00,227.97,228.05,227.76,227.77,7768.0,207.7516,207.8245,207.5602,207.5693,7768.0
2021-07-22 15:30:00,227.8,227.94,227.67,227.93,11796.0,207.5966,207.7242,207.4782,207.7151,11796.0
2021-07-22 15:40:00,227.96,228.13,227.84,227.93,27559.0,207.7425,207.8974,207.6331,207.7151,27559.0
2021-07-22 15:50:00,227.92,227.96,227.34,227.57,67241.0,207.706,207.7425,207.1774,207.387,67241.0
2021-07-23 09:30:00,229.07,229.07,227.95,228.12,25076.0,208.754,208.754,207.7333,207.8883,25076.0
2021-07-23 09:40:00,228.31,228.51,227.16,227.16,16090.0,208.0614,208.2437,207.0134,207.0134,16090.0
2021-07-23 09:50:00,227.38,227.51,227.11,227.2,7107.0,207.2139,207.3324,206.9678,207.0499,7107.0
2021-07-23 10:00:00,227.41,228.24,227.33,228.16,11528.0,207.2412,207.9976,207.1683,207.9247,11528.0
2021-07-23 10:10:00,228.19,228.25,227.48,227.52,8341.0,207.9521,208.0067,207.305,207.3415,8341.0
2021-07-23 10:20:00,227.44,227.55,227.17,227.29,5630.0,207.2686,207.3688,207.0225,207.1319,5630.0
2021-07-23 10:30:00,227.18,227.5,227.13,227.29,11122.0,207.0316,207.3233,206.9861,207.1319,11122.0
2021-07-23 10:40:00,227.28,227.66,227.26,227.62,9709.0,207.1228,207.4691,207.1045,207.4326,9709.0
2021-07-23 10:50:00,227.65,227.69,227.47,227.54,8537.0,207.46,207.4964,207.2959,207.3597,8537.0
2021-07-23 11:00:00,227.55,227.8,227.51,227.56,15982.0,207.3688,207.5966,207.3324,207.3779,15982.0
2021-07-23 11:10:00,227.63,227.74,227.44,227.63,34956.0,207.4417,207.542,207.2686,207.4417,34956.0
2021-07-23 11:20:00,227.66,227.9,227.56,227.78,13673.0,207.4691,207.6878,207.3779,207.5784,13673.0
2021-07-23 11:30:00,227.83,227.93,227.58,227.79,9149.0,207.624,207.7151,207.3962,207.5875,9149.0
2021-07-23 11:40:00,227.63,227.81,227.28,227.36,7120.0,207.4417,207.6058,207.1228,207.1957,7120.0
2021-07-23 11:50:00,227.35,227.35,226.72,226.72,6867.0,207.1866,207.1866,206.6124,206.6124,6867.0
2021-07-23 12:00:00,226.8,227.12,226.78,227.02,5578.0,206.6853,206.977,206.6671,206.8858,5578.0
2021-07-23 12:10:00,227.04,227.26,226.99,227.09,8073.0,206.9041,207.1045,206.8585,206.9496,8073.0
2021-07-23 12:20:00,227.08,227.14,226.92,227.14,8683.0,206.9405,206.9952,206.7947,206.9952,8683.0
2021-07-23 12:30:00,227.18,227.2,226.99,226.99,4849.0,207.0316,207.0499,206.8585,206.8585,4849.0
2021-07-23 12:40:00,227.03,227.03,226.83,226.83,8428.0,206.8949,206.8949,206.7127,206.7127,8428.0
2021-07-23 12:50:00,226.89,227.1,226.8,227.03,5967.0,206.7674,206.9587,206.6853,206.8949,5967.0
2021-07-23 13:00:00,227.06,227.18,227.02,227.15,14444.0,206.9223,207.0316,206.8858,207.0043,14444.0
2021-07-23 13:10:00,227.13,227.77,227.09,227.77,5475.0,206.9861,207.5693,206.9496,207.5693,5475.0
2021-07-23 13:20:00,227.66,227.71,227.5,227.5,5239.0,207.4691,207.5146,207.3233,207.3233,5239.0
2021-07-23 13:30:00,227.5,227.53,227.25,227.41,8879.0,207.3233,207.3506,207.0954,207.2412,8879.0
2021-07-23 13:40:00,227.26,227.35,227.23,227.3,5984.0,207.1045,207.1866,207.0772,207.141,5984.0
2021-07-23 13:50:00,227.36,227.36,226.98,226.98,13213.0,207.1957,207.1957,206.8494,206.8494,13213.0
2021-07-23 14:00:00,227.01,227.05,226.9,226.9,5875.0,206.8767,206.9132,206.7765,206.7765,5875.0
2021-07-23 14:10:00,226.9,226.9,226.52,226.59,6370.0,206.7765,206.7765,206.4302,206.494,6370.0
2021-07-23 14:20:00,226.61,226.63,226.37,226.59,7047.0,206.5122,206.5304,206.2935,206.494,7047.0
2021-07-23 14:30:00,226.7,226.83,226.47,226.54,6179.0,206.5942,206.7127,206.3846,206.4484,6179.0
2021-07-23 14:40:00,226.52,226.58,226.44,226.52,5333.0,206.4302,206.4848,206.3573,206.4302,5333.0
2021-07-23 14:50:00,226.5,226.61,226.39,226.44,10265.0,206.4119,206.5122,206.3117,206.3573,10265.0
2021-07-23 15:00:00,226.45,226.52,226.28,226.31,20196.0,206.3664,206.4302,206.2115,206.2388,20196.0
2021-07-23 15:10:00,226.31,226.31,225.74,226.04,6553.0,206.2388,206.2388,205.7193,205.9927,6553.0
2021-07-23 15:20:00,226.06,226.14,225.92,226.0,10630.0,206.011,206.0839,205.8834,205.9563,10630.0
2021-07-23 15:30:00,226.0,226.38,225.98,226.3,28050.0,205.9563,206.3026,205.9381,206.2297,28050.0
2021-07-23 15:40:00,226.29,226.36,226.12,226.3,59424.0,206.2206,206.2844,206.0656,206.2297,59424.0
2021-07-23 15:50:00,226.3,226.74,226.19,226.47,103348.0,206.2297,206.6307,206.1294,206.3846,103348.0
2021-07-26 09:30:00,226.58,227.29,226.33,226.73,13567.0,206.4848,207.1319,206.257,206.6215,13567.0
2021-07-26 09:40:00,226.67,226.67,225.45,225.6,17200.0,206.5669,206.5669,205.4551,205.5918,17200.0
2021-07-26 09:50:00,225.5,226.11,225.44,225.94,26602.0,205.5006,206.0565,205.446,205.9016,26602.0
2021-07-26 10:00:00,226.0,226.0,225.09,225.31,10740.0,205.9563,205.9563,205.127,205.3275,10740.0
2021-07-26 10:10:00,225.39,225.52,225.11,225.5,5727.0,205.4004,205.5189,205.1452,205.5006,5727.0
2021-07-26 10:20:00,225.51,225.59,225.34,225.42,10022.0,205.5097,205.5826,205.3548,205.4277,10022.0
2021-07-26 10:30:00,225.44,225.45,225.18,225.3,7400.0,205.446,205.4551,205.209,205.3184,7400.0
2021-07-26 10:40:00,225.21,225.7,225.14,225.7,23218.0,205.2364,205.6829,205.1726,205.6829,23218.0
2021-07-26 10:50:00,225.79,226.22,225.69,226.16,45895.0,205.7649,206.1568,205.6738,206.1021,45895.0
2021-07-26 11:00:00,226.16,226.39,225.97,226.32,36578.0,206.1021,206.3117,205.9289,206.2479,36578.0
2021-07-26 11:10:00,226.3,226.76,226.3,226.65,17567.0,206.2297,206.6489,206.2297,206.5486,17567.0
2021-07-26 11:20:00,226.64,226.66,226.52,226.57,23646.0,206.5395,206.5578,206.4302,206.4757,23646.0
2021-07-26 11:30:00,226.49,227.02,226.47,226.79,37636.0,206.4028,206.8858,206.3846,206.6762,37636.0
2021-07-26 11:40:00,226.89,226.9,226.44,226.54,16916.0,206.7674,206.7765,206.3573,206.4484,16916.0
2021-07-26 11:50:00,226.59,226.89,226.49,226.83,21887.0,206.494,206.7674,206.4028,206.7127,21887.0
2021-07-26 12:00:00,226.85,227.03,226.74,226.9,6606.0,206.7309,206.8949,206.6307,206.7765,6606.0
2021-07-26 12:10:00,226.89,227.16,226.84,227.03,6434.0,206.7674,207.0134,206.7218,206.8949,6434.0
2021-07-26 12:20:00,227.09,227.13,226.88,227.02,4897.0,206.9496,206.9861,206.7582,206.8858,4897.0
2021-07-26 12:30:00,227.04,227.12,226.98,226.98,12554.0,206.9041,206.977,206.8494,206.8494,12554.0
2021-07-26 12:40:00,226.94,227.02,226.88,226.98,6777.0,206.8129,206.8858,206.7582,206.8494,6777.0
2021-07-26 12:50:00,226.97,227.02,226.91,226.94,12191.0,206.8403,206.8858,206.7856,206.8129,12191.0
2021-07-26 13:00:00,227.0,227.26,226.95,227.26,24650.0,206.8676,207.1045,206.822,207.1045,24650.0
2021-07-26 13:10:00,227.2,227.21,227.01,227.11,5750.0,207.0499,207.059,206.8767,206.9678,5750.0
2021-07-26 13:20:00,227.07,227.16,226.47,226.47,16604.0,206.9314,207.0134,206.3846,206.3846,16604.0
2021-07-26 13:30:00,226.46,226.75,226.36,226.6,23485.0,206.3755,206.6398,206.2844,206.5031,23485.0
2021-07-26 13:40:00,226.74,226.85,226.56,226.77,12025.0,206.6307,206.7309,206.4666,206.658,12025.0
2021-07-26 13:50:00,226.77,227.25,226.73,227.21,6590.0,206.658,207.0954,206.6215,207.059,6590.0
2021-07-26 14:00:00,227.25,227.25,226.95,227.05,18430.0,207.0954,207.0954,206.822,206.9132,18430.0
2021-07-26 14:10:00,227.05,227.15,226.98,227.04,62514.0,206.9132,207.0043,206.8494,206.9041,62514.0
2021-07-26 14:20:00,227.03,227.15,226.96,227.12,39773.0,206.8949,207.0043,206.8311,206.977,39773.0
2021-07-26 14:30:00,227.1,227.14,227.01,227.1,18188.0,206.9587,206.9952,206.8767,206.9587,18188.0
2021-07-26 14:40:00,227.06,227.1,226.99,227.05,14053.0,206.9223,206.9587,206.8585,206.9132,14053.0
2021-07-26 14:50:00,227.05,227.08,226.85,226.96,13055.0,206.9132,206.9405,206.7309,206.8311,13055.0
2021-07-26 15:00:00,227.01,227.01,226.85,226.85,12649.0,206.8767,206.8767,206.7309,206.7309,12649.0
2021-07-26 15:10:00,226.91,226.98,226.74,226.93,11161.0,206.7856,206.8494,206.6307,206.8038,11161.0
2021-07-26 15:20:00,226.97,227.01,226.88,226.93,14553.0,206.8403,206.8767,206.7582,206.8038,14553.0
2021-07-26 15:30:00,226.96,227.0,226.8,226.98,28470.0,206.8311,206.8676,206.6853,206.8494,28470.0
2021-07-26 15:40:00,226.98,226.99,226.58,226.64,53435.0,206.8494,206.8585,206.4848,206.5395,53435.0
2021-07-26 15:50:00,226.65,227.05,226.52,226.97,124343.0,206.5486,206.9132,206.4302,206.8403,124343.0
2021-07-27 09:30:00,226.26,226.26,225.02,225.15,59408.0,206.1932,206.1932,205.0632,205.1817,59408.0
2021-07-27 09:40:00,225.0,225.69,224.67,225.5,52124.0,205.045,205.6738,204.7442,205.5006,52124.0
2021-07-27 09:50:00,225.5,226.23,225.31,226.19,54006.0,205.5006,206.1659,205.3275,206.1294,54006.0
2021-07-27 10:00:00,226.29,226.56,226.21,226.43,26335.0,206.2206,206.4666,206.1477,206.3482,26335.0
2021-07-27 10:10:00,226.26,226.45,226.15,226.25,19357.0,206.1932,206.3664,206.093,206.1841,19357.0
2021-07-27 10:20:00,226.32,226.56,226.26,226.48,10865.0,206.2479,206.4666,206.1932,206.3937,10865.0
2021-07-27 10:30:00,226.45,227.28,226.38,227.17,35951.0,206.3664,207.1228,206.3026,207.0225,35951.0
2021-07-27 10:40:00,227.25,227.67,227.0,227.19,8464.0,207.0954,207.4782,206.8676,207.0407,8464.0
2021-07-27 10:50:00,227.28,228.43,227.18,228.29,11488.0,207.1228,208.1708,207.0316,208.0432,11488.0
2021-07-27 11:00:00,228.33,228.44,227.88,228.06,9022.0,208.0796,208.1799,207.6696,207.8336,9022.0
2021-07-27 11:10:00,228.08,228.2,227.7,227.7,4534.0,207.8518,207.9612,207.5055,207.5055,4534.0
2021-07-27 11:20:00,227.69,227.87,227.34,227.34,6434.0,207.4964,207.6604,207.1774,207.1774,6434.0
2021-07-27 11:30:00,227.3,227.3,226.94,227.08,3501.0,207.141,207.141,206.8129,206.9405,3501.0
2021-07-27 11:40:00,226.84,227.43,226.84,227.41,6228.0,206.7218,207.2595,206.7218,207.2412,6228.0
2021-07-27 11:50:00,227.41,227.62,227.13,227.2,6766.0,207.2412,207.4326,206.9861,207.0499,6766.0
2021-07-27 12:00:00,226.94,226.95,226.46,226.56,4813.0,206.8129,206.822,206.3755,206.4666,4813.0
2021-07-27 12:10:00,226.29,226.29,225.91,226.18,3034.0,206.2206,206.2206,205.8743,206.1203,3034.0
2021-07-27 12:20:00,226.22,226.35,226.06,226.35,3753.0,206.1568,206.2752,206.011,206.2752,3753.0
2021-07-27 12:30:00,226.29,226.29,226.11,226.22,6860.0,206.2206,206.2206,206.0565,206.1568,6860.0
2021-07-27 12:40:00,226.2,226.48,226.17,226.3,19212.0,206.1385,206.3937,206.1112,206.2297,19212.0
2021-07-27 12:50:00,226.13,226.52,226.12,226.38,2983.0,206.0748,206.4302,206.0656,206.3026,2983.0
2021-07-27 13:00:00,226.45,226.72,226.44,226.66,5632.0,206.3664,206.6124,206.3573,206.5578,5632.0
2021-07-27 13:10:00,226.51,226.76,226.4,226.72,3278.0,206.4211,206.6489,206.3208,206.6124,3278.0
2021-07-27 13:20:00,226.74,226.75,226.47,226.53,3641.0,206.6307,206.6398,206.3846,206.4393,3641.0
2021-07-27 13:30:00,226.44,226.61,226.35,226.61,3554.0,206.3573,206.5122,206.2752,206.5122,3554.0
2021-07-27 13:40:00,226.57,226.84,226.51,226.78,4820.0,206.4757,206.7218,206.4211,206.6671,4820.0
2021-07-27 13:50:00,226.76,226.76,226.49,226.49,2604.0,206.6489,206.6489,206.4028,206.4028,2604.0
2021-07-27 14:00:00,226.45,226.6,226.45,226.57,2100.0,206.3664,206.5031,206.3664,206.4757,2100.0
2021-07-27 14:10:00,226.54,226.86,226.54,226.73,6296.0,206.4484,206.74,206.4484,206.6215,6296.0
2021-07-27 14:20:00,226.72,226.78,226.66,226.74,2543.0,206.6124,206.6671,206.5578,206.6307,2543.0
2021-07-27 14:30:00,226.7,226.75,226.5,226.62,3600.0,206.5942,206.6398,206.4119,206.5213,3600.0
2021-07-27 14:40:00,226.66,226.82,226.61,226.77,2554.0,206.5578,206.7036,206.5122,206.658,2554.0
2021-07-27 14:50:00,226.79,226.84,226.52,226.75,4516.0,206.6762,206.7218,206.4302,206.6398,4516.0
2021-07-27 15:00:00,226.83,226.95,226.72,226.88,4199.0,206.7127,206.822,206.6124,206.7582,4199.0
2021-07-27 15:10:00,226.78,226.89,226.67,226.78,4458.0,206.6671,206.7674,206.5669,206.6671,4458.0
2021-07-27 15:20:00,226.82,227.11,226.82,227.08,2924.0,206.7036,206.9678,206.7036,206.9405,2924.0
2021-07-27 15:30:00,227.1,227.2,226.81,227.2,13147.0,206.9587,207.0499,206.6944,207.0499,13147.0
2021-07-27 15:40:00,227.15,227.49,226.98,227.49,24450.0,207.0043,207.3141,206.8494,207.3141,24450.0
2021-07-27 15:50:00,227.67,227.86,227.46,227.69,66052.0,207.4782,207.6513,207.2868,207.4964,66052.0
2021-07-28 09:30:00,227.67,228.62,227.18,228.62,16130.0,207.4782,208.3439,207.0316,208.3439,16130.0
2021-07-28 09:40:00,228.27,228.4,227.63,227.63,4585.0,208.025,208.1434,207.4417,207.4417,4585.0
2021-07-28 09:50:00,227.76,227.76,226.77,227.08,4392.0,207.5602,207.5602,206.658,206.9405,4392.0
2021-07-28 10:00:00,227.05,227.3,226.61,226.73,4650.0,206.9132,207.141,206.5122,206.6215,4650.0
2021-07-28 10:10:00,226.54,226.84,226.25,226.5,11473.0,206.4484,206.7218,206.1841,206.4119,11473.0
2021-07-28 10:20:00,226.56,226.97,226.46,226.75,5859.0,206.4666,206.8403,206.3755,206.6398,5859.0
2021-07-28 10:30:00,226.87,227.68,226.87,227.36,9941.0,206.7491,207.4873,206.7491,207.1957,9941.0
2021-07-28 10:40:00,227.1,227.14,226.71,226.87,7962.0,206.9587,206.9952,206.6033,206.7491,7962.0
2021-07-28 10:50:00,226.87,227.14,226.62,227.07,7895.0,206.7491,206.9952,206.5213,206.9314,7895.0
2021-07-28 11:00:00,227.11,227.21,226.72,226.9,11681.0,206.9678,207.059,206.6124,206.7765,11681.0
2021-07-28 11:10:00,226.86,226.86,226.39,226.56,11082.0,206.74,206.74,206.3117,206.4666,11082.0
2021-07-28 11:20:00,226.53,226.6,226.31,226.45,7754.0,206.4393,206.5031,206.2388,206.3664,7754.0
2021-07-28 11:30:00,226.53,226.86,226.27,226.86,18414.0,206.4393,206.74,206.2023,206.74,18414.0
2021-07-28 11:40:00,226.89,227.68,226.77,227.53,21006.0,206.7674,207.4873,206.658,207.3506,21006.0
2021-07-28 11:50:00,227.53,227.62,227.37,227.46,3524.0,207.3506,207.4326,207.2048,207.2868,3524.0
2021-07-28 12:00:00,227.61,227.62,227.43,227.44,4009.0,207.4235,207.4326,207.2595,207.2686,4009.0
2021-07-28 12:10:00,227.42,227.42,226.89,226.99,20450.0,207.2503,207.2503,206.7674,206.8585,20450.0
2021-07-28 12:20:00,227.0,227.0,226.17,226.18,7667.0,206.8676,206.8676,206.1112,206.1203,7667.0
2021-07-28 12:30:00,226.14,226.35,226.14,226.33,2351.0,206.0839,206.2752,206.0839,206.257,2351.0
2021-07-28 12:40:00,226.27,226.27,225.79,226.09,4416.0,206.2023,206.2023,205.7649,206.0383,4416.0
2021-07-28 12:50:00,226.08,226.24,225.88,226.02,3228.0,206.0292,206.175,205.8469,205.9745,3228.0
2021-07-28 13:00:00,225.94,225.94,225.67,225.76,3490.0,205.9016,205.9016,205.6556,205.7376,3490.0
2021-07-28 13:10:00,225.81,225.97,225.78,225.97,3189.0,205.7831,205.9289,205.7558,205.9289,3189.0
2021-07-28 13:20:00,225.98,226.14,225.84,225.87,11260.0,205.9381,206.0839,205.8105,205.8378,11260.0
2021-07-28 13:30:00,225.93,226.1,225.76,225.83,6920.0,205.8925,206.0474,205.7376,205.8014,6920.0
2021-07-28 13:40:00,225.84,226.06,225.69,226.02,8916.0,205.8105,206.011,205.6738,205.9745,8916.0
2021-07-28 13:50:00,226.05,226.05,225.68,225.82,7702.0,206.0019,206.0019,205.6647,205.7923,7702.0
2021-07-28 14:00:00,225.72,225.78,225.4,225.54,9709.0,205.7011,205.7558,205.4095,205.5371,9709.0
2021-07-28 14:10:00,225.62,226.48,225.58,226.37,9487.0,205.61,206.3937,205.5735,206.2935,9487.0
2021-07-28 14:20:00,226.38,226.46,226.25,226.46,6079.0,206.3026,206.3755,206.1841,206.3755,6079.0
2021-07-28 14:30:00,226.41,226.44,226.0,226.13,16434.0,206.3299,206.3573,205.9563,206.0748,16434.0
2021-07-28 14:40:00,226.08,226.69,226.02,226.66,8706.0,206.0292,206.5851,205.9745,206.5578,8706.0
2021-07-28 14:50:00,226.65,226.82,226.53,226.57,4844.0,206.5486,206.7036,206.4393,206.4757,4844.0
2021-07-28 15:00:00,226.56,226.64,226.12,226.12,5200.0,206.4666,206.5395,206.0656,206.0656,5200.0
2021-07-28 15:10:00,226.27,226.46,226.06,226.06,9986.0,206.2023,206.3755,206.011,206.011,9986.0
2021-07-28 15:20:00,226.0,226.12,225.9,226.02,7705.0,205.9563,206.0656,205.8652,205.9745,7705.0
2021-07-28 15:30:00,226.11,226.26,226.01,226.25,19168.0,206.0565,206.1932,205.9654,206.1841,19168.0
2021-07-28 15:40:00,226.2,226.47,226.16,226.37,21699.0,206.1385,206.3846,206.1021,206.2935,21699.0
2021-07-28 15:50:00,226.49,226.49,225.82,225.88,50160.0,206.4028,206.4028,205.7923,205.8469,50160.0
2021-07-29 09:30:00,227.5,228.0,226.07,226.49,19012.0,207.3233,207.7789,206.0201,206.4028,19012.0
2021-07-29 09:40:00,226.5,227.21,226.08,226.21,14098.0,206.4119,207.059,206.0292,206.1477,14098.0
2021-07-29 09:50:00,226.24,226.82,225.91,226.82,4758.0,206.175,206.7036,205.8743,206.7036,4758.0
2021-07-29 10:00:00,226.57,226.65,226.13,226.64,16022.0,206.4757,206.5486,206.0748,206.5395,16022.0
2021-07-29 10:10:00,226.73,227.11,226.65,226.92,6991.0,206.6215,206.9678,206.5486,206.7947,6991.0
2021-07-29 10:20:00,226.92,227.06,226.72,226.88,6132.0,206.7947,206.9223,206.6124,206.7582,6132.0
2021-07-29 10:30:00,226.72,227.04,226.57,227.0,4223.0,206.6124,206.9041,206.4757,206.8676,4223.0
2021-07-29 10:40:00,226.99,227.15,226.84,226.84,5555.0,206.8585,207.0043,206.7218,206.7218,5555.0
2021-07-29 10:50:00,226.8,227.24,226.69,226.85,6701.0,206.6853,207.0863,206.5851,206.7309,6701.0
2021-07-29 11:00:00,226.88,227.15,226.86,227.09,4411.0,206.7582,207.0043,206.74,206.9496,4411.0
2021-07-29 11:10:00,227.08,227.2,226.73,226.9,5419.0,206.9405,207.0499,206.6215,206.7765,5419.0
2021-07-29 11:20:00,226.83,226.89,226.61,226.64,1701.0,206.7127,206.7674,206.5122,206.5395,1701.0
2021-07-29 11:30:00,226.6,227.12,226.59,227.11,2300.0,206.5031,206.977,206.494,206.9678,2300.0
2021-07-29 11:40:00,227.12,227.15,226.87,226.87,3790.0,206.977,207.0043,206.7491,206.7491,3790.0
2021-07-29 11:50:00,226.91,227.11,226.81,226.81,16254.0,206.7856,206.9678,206.6944,206.6944,16254.0
2021-07-29 12:00:00,226.78,226.9,226.57,226.74,11240.0,206.6671,206.7765,206.4757,206.6307,11240.0
2021-07-29 12:10:00,226.74,226.85,226.61,226.81,4724.0,206.6307,206.7309,206.5122,206.6944,4724.0
2021-07-29 12:20:00,226.89,227.16,226.89,226.89,12391.0,206.7674,207.0134,206.7674,206.7674,12391.0
2021-07-29 12:30:00,226.92,227.05,226.91,226.93,8847.0,206.7947,206.9132,206.7856,206.8038,8847.0
2021-07-29 12:40:00,226.98,227.05,226.76,226.83,3251.0,206.8494,206.9132,206.6489,206.7127,3251.0
2021-07-29 12:50:00,226.87,226.89,226.71,226.79,3557.0,206.7491,206.7674,206.6033,206.6762,3557.0
2021-07-29 13:00:00,226.78,226.97,226.72,226.78,12349.0,206.6671,206.8403,206.6124,206.6671,12349.0
2021-07-29 13:10:00,226.81,226.95,226.8,226.93,3243.0,206.6944,206.822,206.6853,206.8038,3243.0
2021-07-29 13:20:00,226.88,227.28,226.86,227.28,5695.0,206.7582,207.1228,206.74,207.1228,5695.0
2021-07-29 13:30:00,227.27,227.45,227.25,227.36,6644.0,207.1137,207.2777,207.0954,207.1957,6644.0
2021-07-29 13:40:00,227.4,227.81,227.38,227.67,14596.0,207.2321,207.6058,207.2139,207.4782,14596.0
2021-07-29 13:50:00,227.62,227.68,227.32,227.37,6902.0,207.4326,207.4873,207.1592,207.2048,6902.0
2021-07-29 14:00:00,227.32,227.37,227.21,227.27,4917.0,207.1592,207.2048,207.059,207.1137,4917.0
2021-07-29 14:10:00,227.25,227.51,227.2,227.48,13674.0,207.0954,207.3324,207.0499,207.305,13674.0
2021-07-29 14:20:00,227.49,227.62,227.43,227.49,8047.0,207.3141,207.4326,207.2595,207.3141,8047.0
2021-07-29 14:30:00,227.51,227.51,227.3,227.35,6241.0,207.3324,207.3324,207.141,207.1866,6241.0
2021-07-29 14:40:00,227.35,227.59,227.33,227.5,9733.0,207.1866,207.4053,207.1683,207.3233,9733.0
2021-07-29 14:50:00,227.49,227.65,227.48,227.54,10502.0,207.3141,207.46,207.305,207.3597,10502.0
2021-07-29 15:00:00,227.53,227.55,227.16,227.54,9814.0,207.3506,207.3688,207.0134,207.3597,9814.0
2021-07-29 15:10:00,227.56,227.88,227.51,227.72,13632.0,207.3779,207.6696,207.3324,207.5237,13632.0
2021-07-29 15:20:00,227.71,228.13,227.6,228.07,15545.0,207.5146,207.8974,207.4144,207.8427,15545.0
2021-07-29 15:30:00,228.05,228.2,227.82,228.15,35137.0,207.8245,207.9612,207.6149,207.9156,35137.0
2021-07-29 15:40:00,228.16,228.49,228.06,228.29,43780.0,207.9247,208.2255,207.8336,208.0432,43780.0
2021-07-29 15:50:00,228.25,228.53,227.97,228.4,137905.0,208.0067,208.2619,207.7516,208.1434,137905.0
2021-07-30 09:30:00,223.76,223.8,221.65,222.34,71232.0,203.915,203.9514,201.9921,202.6209,71232.0
2021-07-30 09:40:00,222.34,222.52,221.69,222.41,41142.0,202.6209,202.7849,202.0285,202.6847,41142.0
2021-07-30 09:50:00,222.15,222.34,221.59,221.75,24498.0,202.4477,202.6209,201.9374,202.0832,24498.0
2021-07-30 10:00:00,221.73,222.68,221.5,222.56,59025.0,202.065,202.9307,201.8554,202.8214,59025.0
2021-07-30 10:10:00,222.41,223.26,222.23,222.72,26213.0,202.6847,203.4593,202.5206,202.9672,26213.0
2021-07-30 10:20:00,222.8,223.19,222.04,222.04,13394.0,203.0401,203.3955,202.3475,202.3475,13394.0
2021-07-30 10:30:00,222.16,223.45,222.16,223.45,44873.0,202.4569,203.6324,202.4569,203.6324,44873.0
2021-07-30 10:40:00,223.41,223.8,223.23,223.59,13785.0,203.596,203.9514,203.432,203.76,13785.0
2021-07-30 10:50:00,223.72,224.01,223.12,223.13,14935.0,203.8785,204.1428,203.3317,203.3408,14935.0
2021-07-30 11:00:00,223.12,223.9,223.1,223.9,19898.0,203.3317,204.0425,203.3135,204.0425,19898.0
2021-07-30 11:10:00,223.98,224.28,223.77,224.05,19405.0,204.1154,204.3888,203.9241,204.1792,19405.0
2021-07-30 11:20:00,224.07,224.22,223.35,223.61,11932.0,204.1975,204.3342,203.5413,203.7783,11932.0
2021-07-30 11:30:00,223.72,223.88,223.26,223.73,11871.0,203.8785,204.0243,203.4593,203.8876,11871.0
2021-07-30 11:40:00,223.71,223.82,222.55,222.91,8267.0,203.8694,203.9696,202.8123,203.1403,8267.0
2021-07-30 11:50:00,222.96,223.15,222.68,223.15,5723.0,203.1859,203.3591,202.9307,203.3591,5723.0
2021-07-30 12:00:00,223.08,223.38,223.01,223.38,7550.0,203.2953,203.5687,203.2315,203.5687,7550.0
2021-07-30 12:10:00,223.46,223.75,223.36,223.56,14122.0,203.6416,203.9058,203.5504,203.7327,14122.0
2021-07-30 12:20:00,223.63,223.93,223.63,223.86,10212.0,203.7965,204.0699,203.7965,204.0061,10212.0
2021-07-30 12:30:00,223.86,224.5,223.85,224.36,13538.0,204.0061,204.5893,203.997,204.4617,13538.0
2021-07-30 12:40:00,224.38,224.87,224.3,224.81,12889.0,204.48,204.9265,204.4071,204.8718,12889.0
2021-07-30 12:50:00,224.81,225.15,224.75,225.1,8884.0,204.8718,205.1817,204.8171,205.1361,8884.0
2021-07-30 13:00:00,225.1,225.75,225.04,225.72,14654.0,205.1361,205.7285,205.0814,205.7011,14654.0
2021-07-30 13:10:00,225.69,226.0,225.52,226.0,13009.0,205.6738,205.9563,205.5189,205.9563,13009.0
2021-07-30 13:20:00,225.96,226.32,225.87,226.29,12452.0,205.9198,206.2479,205.8378,206.2206,12452.0
2021-07-30 13:30:00,226.32,226.36,225.93,226.02,7266.0,206.2479,206.2844,205.8925,205.9745,7266.0
2021-07-30 13:40:00,226.02,226.91,225.94,226.91,13817.0,205.9745,206.7856,205.9016,206.7856,13817.0
2021-07-30 13:50:00,226.9,226.9,226.38,226.68,11765.0,206.7765,206.7765,206.3026,206.576,11765.0
2021-07-30 14:00:00,226.84,226.93,226.51,226.65,20536.0,206.7218,206.8038,206.4211,206.5486,20536.0
2021-07-30 14:10:00,226.71,226.82,226.56,226.74,9656.0,206.6033,206.7036,206.4666,206.6307,9656.0
2021-07-30 14:20:00,226.69,226.82,226.09,226.09,9484.0,206.5851,206.7036,206.0383,206.0383,9484.0
2021-07-30 14:30:00,226.17,226.44,226.03,226.4,13464.0,206.1112,206.3573,205.9836,206.3208,13464.0
2021-07-30 14:40:00,226.4,226.72,226.39,226.72,6215.0,206.3208,206.6124,206.3117,206.6124,6215.0
2021-07-30 14:50:00,226.71,226.86,226.63,226.85,12545.0,206.6033,206.74,206.5304,206.7309,12545.0
2021-07-30 15:00:00,226.84,227.08,226.8,227.04,13141.0,206.7218,206.9405,206.6853,206.9041,13141.0
2021-07-30 15:10:00,227.08,227.29,226.8,226.8,21840.0,206.9405,207.1319,206.6853,206.6853,21840.0
2021-07-30 15:20:00,226.8,226.91,226.64,226.8,13168.0,206.6853,206.7856,206.5395,206.6853,13168.0
2021-07-30 15:30:00,226.79,226.88,226.52,226.61,20096.0,206.6762,206.7582,206.4302,206.5122,20096.0
2021-07-30 15:40:00,226.64,226.93,226.57,226.74,49867.0,206.5395,206.8038,206.4757,206.6307,49867.0
2021-07-30 15:50:00,226.77,226.95,226.31,226.86,170003.0,206.658,206.822,206.2388,206.74,170003.0
2021-08-02 09:30:00,227.24,228.45,227.2,227.86,31565.0,207.0863,208.189,207.0499,207.6513,31565.0
2021-08-02 09:40:00,228.14,228.35,227.58,227.82,14893.0,207.9065,208.0979,207.3962,207.6149,14893.0
2021-08-02 09:50:00,227.83,227.89,226.61,226.65,54160.0,207.624,207.6787,206.5122,206.5486,54160.0
2021-08-02 10:00:00,226.65,227.19,226.5,226.92,25916.0,206.5486,207.0407,206.4119,206.7947,25916.0
2021-08-02 10:10:00,227.07,227.08,226.53,226.79,7991.0,206.9314,206.9405,206.4393,206.6762,7991.0
2021-08-02 10:20:00,226.75,227.26,226.59,226.93,6746.0,206.6398,207.1045,206.494,206.8038,6746.0
2021-08-02 10:30:00,226.96,227.53,226.86,227.35,11390.0,206.8311,207.3506,206.74,207.1866,11390.0
2021-08-02 10:40:00,227.25,227.42,226.99,227.33,7440.0,207.0954,207.2503,206.8585,207.1683,7440.0
2021-08-02 10:50:00,227.27,227.37,227.06,227.15,9927.0,207.1137,207.2048,206.9223,207.0043,9927.0
2021-08-02 11:00:00,227.09,227.09,226.84,226.87,4192.0,206.9496,206.9496,206.7218,206.7491,4192.0
2021-08-02 11:10:00,226.82,226.82,226.42,226.71,7397.0,206.7036,206.7036,206.339,206.6033,7397.0
2021-08-02 11:20:00,226.64,227.24,226.55,227.15,8586.0,206.5395,207.0863,206.4575,207.0043,8586.0
2021-08-02 11:30:00,227.12,227.3,226.84,226.84,7033.0,206.977,207.141,206.7218,206.7218,7033.0
2021-08-02 11:40:00,226.85,226.87,226.26,226.26,7971.0,206.7309,206.7491,206.1932,206.1932,7971.0
2021-08-02 11:50:00,226.26,226.26,225.84,226.05,12526.0,206.1932,206.1932,205.8105,206.0019,12526.0
2021-08-02 12:00:00,226.11,226.32,226.08,226.32,5421.0,206.0565,206.2479,206.0292,206.2479,5421.0
2021-08-02 12:10:00,226.41,226.45,225.7,226.04,10285.0,206.3299,206.3664,205.6829,205.9927,10285.0
2021-08-02 12:20:00,225.99,226.32,225.86,226.32,8183.0,205.9472,206.2479,205.8287,206.2479,8183.0
2021-08-02 12:30:00,226.27,226.51,226.22,226.51,8024.0,206.2023,206.4211,206.1568,206.4211,8024.0
2021-08-02 12:40:00,226.52,226.52,226.22,226.28,9612.0,206.4302,206.4302,206.1568,206.2115,9612.0
2021-08-02 12:50:00,226.28,226.41,226.18,226.41,5978.0,206.2115,206.3299,206.1203,206.3299,5978.0
2021-08-02 13:00:00,226.46,226.67,226.29,226.46,8824.0,206.3755,206.5669,206.2206,206.3755,8824.0
2021-08-02 13:10:00,226.49,226.78,226.49,226.78,6291.0,206.4028,206.6671,206.4028,206.6671,6291.0
2021-08-02 13:20:00,226.72,226.77,226.52,226.71,6360.0,206.6124,206.658,206.4302,206.6033,6360.0
2021-08-02 13:30:00,226.67,226.75,226.54,226.55,9937.0,206.5669,206.6398,206.4484,206.4575,9937.0
2021-08-02 13:40:00,226.59,226.77,226.52,226.65,8781.0,206.494,206.658,206.4302,206.5486,8781.0
2021-08-02 13:50:00,226.64,226.68,226.41,226.64,7560.0,206.5395,206.576,206.3299,206.5395,7560.0
2021-08-02 14:00:00,226.66,226.72,226.38,226.47,13158.0,206.5578,206.6124,206.3026,206.3846,13158.0
2021-08-02 14:10:00,226.53,226.9,226.49,226.85,10516.0,206.4393,206.7765,206.4028,206.7309,10516.0
2021-08-02 14:20:00,226.85,226.85,226.45,226.58,10464.0,206.7309,206.7309,206.3664,206.4848,10464.0
2021-08-02 14:30:00,226.58,226.66,226.48,226.64,6957.0,206.4848,206.5578,206.3937,206.5395,6957.0
2021-08-02 14:40:00,226.63,226.84,226.49,226.77,14601.0,206.5304,206.7218,206.4028,206.658,14601.0
2021-08-02 14:50:00,226.8,227.07,226.78,226.81,10343.0,206.6853,206.9314,206.6671,206.6944,10343.0
2021-08-02 15:00:00,226.81,226.81,226.38,226.39,9190.0,206.6944,206.6944,206.3026,206.3117,9190.0
2021-08-02 15:10:00,226.43,226.5,226.17,226.17,9200.0,206.3482,206.4119,206.1112,206.1112,9200.0
2021-08-02 15:20:00,226.16,226.17,225.85,226.13,22183.0,206.1021,206.1112,205.8196,206.0748,22183.0
2021-08-02 15:30:00,226.1,226.16,225.83,225.9,20865.0,206.0474,206.1021,205.8014,205.8652,20865.0
2021-08-02 15:40:00,225.84,226.0,225.68,225.73,27193.0,205.8105,205.9563,205.6647,205.7102,27193.0
2021-08-02 15:50:00,225.66,225.71,225.33,225.5,65626.0,205.6464,205.692,205.3457,205.5006,65626.0
2021-08-03 09:30:00,226.39,226.73,225.79,225.87,11429.0,206.3117,206.6215,205.7649,205.8378,11429.0
2021-08-03 09:40:00,225.54,225.88,225.34,225.67,6884.0,205.5371,205.8469,205.3548,205.6556,6884.0
2021-08-03 09:50:00,225.59,225.97,225.49,225.72,12526.0,205.5826,205.9289,205.4915,205.7011,12526.0
2021-08-03 10:00:00,225.68,226.95,225.55,226.95,8398.0,205.6647,206.822,205.5462,206.822,8398.0
2021-08-03 10:10:00,226.76,227.67,226.7,227.52,6051.0,206.6489,207.4782,206.5942,207.3415,6051.0
2021-08-03 10:20:00,227.51,228.27,227.48,227.99,7401.0,207.3324,208.025,207.305,207.7698,7401.0
2021-08-03 10:30:00,227.89,228.73,227.82,228.48,4443.0,207.6787,208.4442,207.6149,208.2163,4443.0
2021-08-03 10:40:00,228.61,229.05,228.47,228.93,7127.0,208.3348,208.7358,208.2072,208.6264,7127.0
2021-08-03 10:50:00,228.92,229.09,228.52,228.56,8186.0,208.6173,208.7722,208.2528,208.2892,8186.0
2021-08-03 11:00:00,228.5,228.7,228.38,228.52,3567.0,208.2346,208.4168,208.1252,208.2528,3567.0
2021-08-03 11:10:00,228.6,228.72,228.41,228.52,5283.0,208.3257,208.4351,208.1525,208.2528,5283.0
2021-08-03 11:20:00,228.44,229.07,228.29,229.02,5000.0,208.1799,208.754,208.0432,208.7084,5000.0
2021-08-03 11:30:00,228.95,229.24,228.82,229.05,7079.0,208.6447,208.9089,208.5262,208.7358,7079.0
2021-08-03 11:40:00,228.98,230.14,228.98,229.88,15263.0,208.672,209.7291,208.672,209.4922,15263.0
2021-08-03 11:50:00,229.79,230.08,229.66,229.69,6102.0,209.4102,209.6744,209.2917,209.319,6102.0
2021-08-03 12:00:00,229.68,230.03,229.41,229.45,21874.0,209.3099,209.6289,209.0639,209.1003,21874.0
2021-08-03 12:10:00,229.46,229.46,229.09,229.09,3699.0,209.1094,209.1094,208.7722,208.7722,3699.0
2021-08-03 12:20:00,229.09,229.44,229.06,229.44,2820.0,208.7722,209.0912,208.7449,209.0912,2820.0
2021-08-03 12:30:00,229.4,229.61,229.23,229.43,4587.0,209.0547,209.2461,208.8998,209.0821,4587.0
2021-08-03 12:40:00,229.5,229.77,229.47,229.67,3201.0,209.1459,209.3919,209.1185,209.3008,3201.0
2021-08-03 12:50:00,229.75,229.84,229.38,229.38,4597.0,209.3737,209.4557,209.0365,209.0365,4597.0
2021-08-03 13:00:00,229.47,229.73,229.47,229.69,3027.0,209.1185,209.3555,209.1185,209.319,3027.0
2021-08-03 13:10:00,229.65,229.89,229.58,229.89,3557.0,209.2826,209.5013,209.2188,209.5013,3557.0
2021-08-03 13:20:00,229.87,230.1,229.83,230.04,4709.0,209.4831,209.6927,209.4466,209.638,4709.0
2021-08-03 13:30:00,230.07,230.2,229.91,230.05,11019.0,209.6653,209.7838,209.5195,209.6471,11019.0
2021-08-03 13:40:00,230.04,230.13,229.83,229.91,4159.0,209.638,209.72,209.4466,209.5195,4159.0
2021-08-03 13:50:00,229.91,229.93,229.8,229.87,3152.0,209.5195,209.5377,209.4193,209.4831,3152.0
2021-08-03 14:00:00,229.98,230.04,229.86,230.04,4861.0,209.5833,209.638,209.4739,209.638,4861.0
2021-08-03 14:10:00,230.05,230.57,230.02,230.49,8572.0,209.6471,210.121,209.6198,210.0481,8572.0
2021-08-03 14:20:00,230.48,230.71,230.37,230.46,16393.0,210.039,210.2486,209.9387,210.0207,16393.0
2021-08-03 14:30:00,230.55,230.63,230.26,230.44,6091.0,210.1028,210.1757,209.8385,210.0025,6091.0
2021-08-03 14:40:00,230.36,230.44,230.15,230.3,5377.0,209.9296,210.0025,209.7382,209.8749,5377.0
2021-08-03 14:50:00,230.27,230.41,230.22,230.38,6702.0,209.8476,209.9752,209.802,209.9478,6702.0
2021-08-03 15:00:00,230.38,230.56,230.3,230.47,7530.0,209.9478,210.1119,209.8749,210.0298,7530.0
2021-08-03 15:10:00,230.43,230.62,230.32,230.61,8548.0,209.9934,210.1665,209.8932,210.1574,8548.0
2021-08-03 15:20:00,230.64,230.9,230.58,230.7,14096.0,210.1848,210.4217,210.1301,210.2394,14096.0
2021-08-03 15:30:00,230.65,230.66,230.4,230.43,17162.0,210.1939,210.203,209.9661,209.9934,17162.0
2021-08-03 15:40:00,230.43,230.5,230.22,230.43,32866.0,209.9934,210.0572,209.802,209.9934,32866.0
2021-08-03 15:50:00,230.4,230.69,230.19,230.69,90695.0,209.9661,210.2303,209.7747,210.2303,90695.0
2021-08-04 09:30:00,229.63,229.68,228.3,229.24,14956.0,209.2643,209.3099,208.0523,208.9089,14956.0
2021-08-04 09:40:00,228.93,229.99,228.87,229.88,4211.0,208.6264,209.5924,208.5718,209.4922,4211.0
2021-08-04 09:50:00,229.9,230.13,229.42,230.03,4921.0,209.5104,209.72,209.073,209.6289,4921.0
2021-08-04 10:00:00,230.19,230.77,229.71,229.71,13216.0,209.7747,210.3032,209.3373,209.3373,13216.0
2021-08-04 10:10:00,229.72,229.94,228.88,229.16,9224.0,209.3464,209.5469,208.5809,208.836,9224.0
2021-08-04 10:20:00,229.15,229.43,228.61,228.84,8538.0,208.8269,209.0821,208.3348,208.5444,8538.0
2021-08-04 10:30:00,228.93,229.15,228.38,229.09,26565.0,208.6264,208.8269,208.1252,208.7722,26565.0
2021-08-04 10:40:00,229.11,229.26,228.79,228.93,8661.0,208.7905,208.9272,208.4988,208.6264,8661.0
2021-08-04 10:50:00,228.99,229.11,228.69,228.74,7393.0,208.6811,208.7905,208.4077,208.4533,7393.0
2021-08-04 11:00:00,228.44,228.81,228.32,228.81,5496.0,208.1799,208.5171,208.0705,208.5171,5496.0
2021-08-04 11:10:00,228.78,228.87,228.61,228.69,5670.0,208.4897,208.5718,208.3348,208.4077,5670.0
2021-08-04 11:20:00,228.54,228.54,227.74,227.92,5626.0,208.271,208.271,207.542,207.706,5626.0
2021-08-04 11:30:00,227.8,228.08,227.55,228.0,6598.0,207.5966,207.8518,207.3688,207.7789,6598.0
2021-08-04 11:40:00,227.96,228.39,227.83,228.05,5481.0,207.7425,208.1343,207.624,207.8245,5481.0
2021-08-04 11:50:00,227.98,228.3,227.91,228.24,4453.0,207.7607,208.0523,207.6969,207.9976,4453.0
2021-08-04 12:00:00,228.11,228.55,228.11,228.55,4828.0,207.8792,208.2801,207.8792,208.2801,4828.0
2021-08-04 12:10:00,228.48,228.64,228.31,228.54,4650.0,208.2163,208.3621,208.0614,208.271,4650.0
2021-08-04 12:20:00,228.47,228.51,228.07,228.19,6222.0,208.2072,208.2437,207.8427,207.9521,6222.0
2021-08-04 12:30:00,228.21,228.38,228.13,228.38,2581.0,207.9703,208.1252,207.8974,208.1252,2581.0
2021-08-04 12:40:00,228.38,228.67,228.24,228.56,4550.0,208.1252,208.3895,207.9976,208.2892,4550.0
2021-08-04 12:50:00,228.58,228.72,228.46,228.58,4529.0,208.3075,208.4351,208.1981,208.3075,4529.0
2021-08-04 13:00:00,228.55,228.83,228.52,228.76,4122.0,208.2801,208.5353,208.2528,208.4715,4122.0
2021-08-04 13:10:00,228.78,228.87,228.68,228.69,4119.0,208.4897,208.5718,208.3986,208.4077,4119.0
2021-08-04 13:20:00,228.8,229.03,228.78,228.8,4137.0,208.508,208.7176,208.4897,208.508,4137.0
2021-08-04 13:30:00,228.7,228.8,228.47,228.74,3892.0,208.4168,208.508,208.2072,208.4533,3892.0
2021-08-04 13:40:00,228.8,228.82,228.66,228.75,7673.0,208.508,208.5262,208.3804,208.4624,7673.0
2021-08-04 13:50:00,228.74,228.94,228.73,228.77,4661.0,208.4533,208.6355,208.4442,208.4806,4661.0
2021-08-04 14:00:00,228.82,229.0,228.76,228.85,3817.0,208.5262,208.6902,208.4715,208.5535,3817.0
2021-08-04 14:10:00,228.94,229.1,228.66,228.75,8340.0,208.6355,208.7814,208.3804,208.4624,8340.0
2021-08-04 14:20:00,228.69,228.75,228.46,228.63,6266.0,208.4077,208.4624,208.1981,208.353,6266.0
2021-08-04 14:30:00,228.61,228.76,228.49,228.69,3783.0,208.3348,208.4715,208.2255,208.4077,3783.0
2021-08-04 14:40:00,228.77,228.88,228.32,228.32,8839.0,208.4806,208.5809,208.0705,208.0705,8839.0
2021-08-04 14:50:00,228.38,228.38,228.07,228.22,9312.0,208.1252,208.1252,207.8427,207.9794,9312.0
2021-08-04 15:00:00,228.18,228.53,228.17,228.51,7917.0,207.9429,208.2619,207.9338,208.2437,7917.0
2021-08-04 15:10:00,228.53,228.6,228.45,228.6,11101.0,208.2619,208.3257,208.189,208.3257,11101.0
2021-08-04 15:20:00,228.64,228.68,228.46,228.53,8657.0,208.3621,208.3986,208.1981,208.2619,8657.0
2021-08-04 15:30:00,228.5,228.53,228.08,228.15,20295.0,208.2346,208.2619,207.8518,207.9156,20295.0
2021-08-04 15:40:00,228.09,228.21,227.9,227.96,27317.0,207.8609,207.9703,207.6878,207.7425,27317.0
2021-08-04 15:50:00,227.99,228.29,227.53,227.6,65088.0,207.7698,208.0432,207.3506,207.4144,65088.0
2021-08-05 09:30:00,229.09,229.39,228.63,229.12,8718.0,208.7722,209.0456,208.353,208.7996,8718.0
2021-08-05 09:40:00,229.34,229.38,228.4,228.56,4543.0,209.0001,209.0365,208.1434,208.2892,4543.0
2021-08-05 09:50:00,228.5,228.61,228.26,228.54,5011.0,208.2346,208.3348,208.0159,208.271,5011.0
2021-08-05 10:00:00,228.55,228.55,227.52,227.52,9216.0,208.2801,208.2801,207.3415,207.3415,9216.0
2021-08-05 10:10:00,227.39,227.7,227.14,227.25,7723.0,207.223,207.5055,206.9952,207.0954,7723.0
2021-08-05 10:20:00,227.33,227.74,226.97,227.01,3998.0,207.1683,207.542,206.8403,206.8767,3998.0
2021-08-05 10:30:00,227.08,227.22,226.82,227.09,3212.0,206.9405,207.0681,206.7036,206.9496,3212.0
2021-08-05 10:40:00,227.13,227.39,227.12,227.33,4612.0,206.9861,207.223,206.977,207.1683,4612.0
2021-08-05 10:50:00,227.32,227.59,227.18,227.59,3475.0,207.1592,207.4053,207.0316,207.4053,3475.0
2021-08-05 11:00:00,227.57,227.69,227.33,227.4,11564.0,207.387,207.4964,207.1683,207.2321,11564.0
2021-08-05 11:10:00,227.47,227.87,227.41,227.62,5396.0,207.2959,207.6604,207.2412,207.4326,5396.0
2021-08-05 11:20:00,227.77,228.06,227.62,227.9,6601.0,207.5693,207.8336,207.4326,207.6878,6601.0
2021-08-05 11:30:00,227.82,227.96,227.63,227.78,4676.0,207.6149,207.7425,207.4417,207.5784,4676.0
2021-08-05 11:40:00,227.75,227.75,227.36,227.36,5431.0,207.5511,207.5511,207.1957,207.1957,5431.0
2021-08-05 11:50:00,227.28,227.47,227.02,227.02,5429.0,207.1228,207.2959,206.8858,206.8858,5429.0
2021-08-05 12:00:00,227.1,227.36,227.02,227.25,5162.0,206.9587,207.1957,206.8858,207.0954,5162.0
2021-08-05 12:10:00,227.25,227.31,227.22,227.28,3711.0,207.0954,207.1501,207.0681,207.1228,3711.0
2021-08-05 12:20:00,227.24,227.62,227.24,227.58,6982.0,207.0863,207.4326,207.0863,207.3962,6982.0
2021-08-05 12:30:00,227.67,227.69,226.92,227.04,13275.0,207.4782,207.4964,206.7947,206.9041,13275.0
2021-08-05 12:40:00,227.06,227.07,226.75,226.87,5793.0,206.9223,206.9314,206.6398,206.7491,5793.0
2021-08-05 12:50:00,226.86,226.9,226.52,226.53,5712.0,206.74,206.7765,206.4302,206.4393,5712.0
2021-08-05 13:00:00,226.58,226.75,226.58,226.7,4833.0,206.4848,206.6398,206.4848,206.5942,4833.0
2021-08-05 13:10:00,226.74,226.9,226.73,226.9,6000.0,206.6307,206.7765,206.6215,206.7765,6000.0
2021-08-05 13:20:00,226.95,227.05,226.84,226.84,15812.0,206.822,206.9132,206.7218,206.7218,15812.0
2021-08-05 13:30:00,226.86,226.91,226.74,226.9,4737.0,206.74,206.7856,206.6307,206.7765,4737.0
2021-08-05 13:40:00,226.86,227.09,226.82,227.02,3341.0,206.74,206.9496,206.7036,206.8858,3341.0
2021-08-05 13:50:00,226.98,227.1,226.95,227.1,5107.0,206.8494,206.9587,206.822,206.9587,5107.0
2021-08-05 14:00:00,227.14,227.26,227.08,227.18,6194.0,206.9952,207.1045,206.9405,207.0316,6194.0
2021-08-05 14:10:00,227.21,227.21,226.98,227.11,7738.0,207.059,207.059,206.8494,206.9678,7738.0
2021-08-05 14:20:00,227.11,227.21,227.06,227.11,7407.0,206.9678,207.059,206.9223,206.9678,7407.0
2021-08-05 14:30:00,227.11,227.21,226.96,227.08,5307.0,206.9678,207.059,206.8311,206.9405,5307.0
2021-08-05 14:40:00,227.09,227.09,226.89,226.96,4133.0,206.9496,206.9496,206.7674,206.8311,4133.0
2021-08-05 14:50:00,226.93,227.02,226.81,226.96,3742.0,206.8038,206.8858,206.6944,206.8311,3742.0
2021-08-05 15:00:00,226.97,227.16,226.97,227.09,3783.0,206.8403,207.0134,206.8403,206.9496,3783.0
2021-08-05 15:10:00,227.07,227.1,226.99,227.05,7293.0,206.9314,206.9587,206.8585,206.9132,7293.0
2021-08-05 15:20:00,227.03,227.09,226.87,227.04,8033.0,206.8949,206.9496,206.7491,206.9041,8033.0
2021-08-05 15:30:00,227.08,227.48,227.07,227.17,13347.0,206.9405,207.305,206.9314,207.0225,13347.0
2021-08-05 15:40:00,227.17,227.35,227.09,227.18,19534.0,207.0225,207.1866,206.9496,207.0316,19534.0
2021-08-05 15:50:00,227.19,227.19,226.9,226.93,44824.0,207.0407,207.0407,206.7765,206.8038,44824.0
2021-08-06 09:30:00,227.39,227.67,227.39,227.65,8972.0,207.223,207.4782,207.223,207.46,8972.0
2021-08-06 09:40:00,227.78,227.91,226.83,227.3,11721.0,207.5784,207.6969,206.7127,207.141,11721.0
2021-08-06 09:50:00,227.25,227.34,226.57,226.92,6156.0,207.0954,207.1774,206.4757,206.7947,6156.0
2021-08-06 10:00:00,227.04,228.36,227.03,228.0,23237.0,206.9041,208.107,206.8949,207.7789,23237.0
2021-08-06 10:10:00,228.06,228.07,227.57,228.06,5413.0,207.8336,207.8427,207.387,207.8336,5413.0
2021-08-06 10:20:00,228.06,228.29,227.75,227.97,6833.0,207.8336,208.0432,207.5511,207.7516,6833.0
2021-08-06 10:30:00,227.99,228.35,227.86,228.14,10048.0,207.7698,208.0979,207.6513,207.9065,10048.0
2021-08-06 10:40:00,228.24,228.52,227.81,228.39,22107.0,207.9976,208.2528,207.6058,208.1343,22107.0
2021-08-06 10:50:00,228.35,228.58,228.29,228.54,17289.0,208.0979,208.3075,208.0432,208.271,17289.0
2021-08-06 11:00:00,228.59,228.92,228.38,228.76,9074.0,208.3166,208.6173,208.1252,208.4715,9074.0
2021-08-06 11:10:00,228.71,228.71,227.92,227.92,39675.0,208.4259,208.4259,207.706,207.706,39675.0
2021-08-06 11:20:00,228.06,228.21,228.0,228.12,5826.0,207.8336,207.9703,207.7789,207.8883,5826.0
2021-08-06 11:30:00,228.18,228.18,227.69,227.69,5243.0,207.9429,207.9429,207.4964,207.4964,5243.0
2021-08-06 11:40:00,227.67,227.85,227.65,227.82,8276.0,207.4782,207.6422,207.46,207.6149,8276.0
2021-08-06 11:50:00,227.88,228.07,227.75,227.85,5540.0,207.6696,207.8427,207.5511,207.6422,5540.0
2021-08-06 12:00:00,227.85,227.91,227.62,227.62,7230.0,207.6422,207.6969,207.4326,207.4326,7230.0
2021-08-06 12:10:00,227.6,227.73,227.45,227.52,6124.0,207.4144,207.5329,207.2777,207.3415,6124.0
2021-08-06 12:20:00,227.58,227.6,227.47,227.53,3900.0,207.3962,207.4144,207.2959,207.3506,3900.0
2021-08-06 12:30:00,227.5,227.83,227.48,227.69,8911.0,207.3233,207.624,207.305,207.4964,8911.0
2021-08-06 12:40:00,227.67,227.7,227.43,227.65,9276.0,207.4782,207.5055,207.2595,207.46,9276.0
2021-08-06 12:50:00,227.74,227.84,227.66,227.82,6168.0,207.542,207.6331,207.4691,207.6149,6168.0
2021-08-06 13:00:00,227.83,227.84,227.56,227.62,9333.0,207.624,207.6331,207.3779,207.4326,9333.0
2021-08-06 13:10:00,227.64,227.75,227.55,227.7,7471.0,207.4508,207.5511,207.3688,207.5055,7471.0
2021-08-06 13:20:00,227.69,227.74,227.54,227.55,3686.0,207.4964,207.542,207.3597,207.3688,3686.0
2021-08-06 13:30:00,227.55,227.62,227.43,227.44,6371.0,207.3688,207.4326,207.2595,207.2686,6371.0
2021-08-06 13:40:00,227.44,227.49,227.31,227.41,5437.0,207.2686,207.3141,207.1501,207.2412,5437.0
2021-08-06 13:50:00,227.39,227.53,227.22,227.53,12753.0,207.223,207.3506,207.0681,207.3506,12753.0
2021-08-06 14:00:00,227.56,227.6,227.41,227.51,9610.0,207.3779,207.4144,207.2412,207.3324,9610.0
2021-08-06 14:10:00,227.48,227.69,227.42,227.58,7612.0,207.305,207.4964,207.2503,207.3962,7612.0
2021-08-06 14:20:00,227.56,227.61,227.36,227.59,6887.0,207.3779,207.4235,207.1957,207.4053,6887.0
2021-08-06 14:30:00,227.53,227.53,227.29,227.34,7589.0,207.3506,207.3506,207.1319,207.1774,7589.0
2021-08-06 14:40:00,227.41,227.42,227.19,227.34,4615.0,207.2412,207.2503,207.0407,207.1774,4615.0
2021-08-06 14:50:00,227.28,227.57,227.27,227.33,9600.0,207.1228,207.387,207.1137,207.1683,9600.0
2021-08-06 15:00:00,227.31,227.53,227.31,227.37,7185.0,207.1501,207.3506,207.1501,207.2048,7185.0
2021-08-06 15:10:00,227.36,227.44,227.24,227.43,12480.0,207.1957,207.2686,207.0863,207.2595,12480.0
2021-08-06 15:20:00,227.43,227.74,227.4,227.6,13053.0,207.2595,207.542,207.2321,207.4144,13053.0
2021-08-06 15:30:00,227.58,227.72,227.49,227.54,19065.0,207.3962,207.5237,207.3141,207.3597,19065.0
2021-08-06 15:40:00,227.6,227.81,227.49,227.79,26517.0,207.4144,207.6058,207.3141,207.5875,26517.0
2021-08-06 15:50:00,227.75,227.76,227.41,227.75,64606.0,207.5511,207.5602,207.2412,207.5511,64606.0
2021-08-09 09:30:00,227.0,227.53,226.14,226.21,9702.0,206.8676,207.3506,206.0839,206.1477,9702.0
2021-08-09 09:40:00,226.18,226.85,226.03,226.65,2774.0,206.1203,206.7309,205.9836,206.5486,2774.0
2021-08-09 09:50:00,226.66,227.15,226.53,226.53,10031.0,206.5578,207.0043,206.4393,206.4393,10031.0
2021-08-09 10:00:00,226.59,226.97,226.5,226.93,6617.0,206.494,206.8403,206.4119,206.8038,6617.0
2021-08-09 10:10:00,226.77,226.79,226.22,226.24,3984.0,206.658,206.6762,206.1568,206.175,3984.0
2021-08-09 10:20:00,226.54,226.71,226.39,226.43,6434.0,206.4484,206.6033,206.3117,206.3482,6434.0
2021-08-09 10:30:00,226.42,226.69,226.18,226.69,7123.0,206.339,206.5851,206.1203,206.5851,7123.0
2021-08-09 10:40:00,226.75,227.11,226.71,227.01,6121.0,206.6398,206.9678,206.6033,206.8767,6121.0
2021-08-09 10:50:00,227.1,227.33,226.59,226.72,8246.0,206.9587,207.1683,206.494,206.6124,8246.0
2021-08-09 11:00:00,226.71,226.73,226.07,226.14,5755.0,206.6033,206.6215,206.0201,206.0839,5755.0
2021-08-09 11:10:00,226.1,226.73,226.1,226.46,6017.0,206.0474,206.6215,206.0474,206.3755,6017.0
2021-08-09 11:20:00,226.41,226.59,226.26,226.54,5193.0,206.3299,206.494,206.1932,206.4484,5193.0
2021-08-09 11:30:00,226.56,226.88,226.56,226.84,5087.0,206.4666,206.7582,206.4666,206.7218,5087.0
2021-08-09 11:40:00,226.88,227.18,226.88,227.13,3018.0,206.7582,207.0316,206.7582,206.9861,3018.0
2021-08-09 11:50:00,227.09,227.37,227.04,227.37,6300.0,206.9496,207.2048,206.9041,207.2048,6300.0
2021-08-09 12:00:00,227.32,227.34,226.93,226.99,2900.0,207.1592,207.1774,206.8038,206.8585,2900.0
2021-08-09 12:10:00,227.05,227.49,227.05,227.35,5570.0,206.9132,207.3141,206.9132,207.1866,5570.0
2021-08-09 12:20:00,227.3,227.31,227.12,227.13,1715.0,207.141,207.1501,206.977,206.9861,1715.0
2021-08-09 12:30:00,227.13,227.13,226.79,226.92,4159.0,206.9861,206.9861,206.6762,206.7947,4159.0
2021-08-09 12:40:00,226.88,227.04,226.87,227.02,4624.0,206.7582,206.9041,206.7491,206.8858,4624.0
2021-08-09 12:50:00,227.04,227.24,227.04,227.21,4873.0,206.9041,207.0863,206.9041,207.059,4873.0
2021-08-09 13:00:00,227.25,227.31,227.08,227.13,5059.0,207.0954,207.1501,206.9405,206.9861,5059.0
2021-08-09 13:10:00,227.04,227.24,226.93,226.98,5106.0,206.9041,207.0863,206.8038,206.8494,5106.0
2021-08-09 13:20:00,226.95,227.09,226.93,226.93,2522.0,206.822,206.9496,206.8038,206.8038,2522.0
2021-08-09 13:30:00,226.97,227.05,226.93,227.03,2939.0,206.8403,206.9132,206.8038,206.8949,2939.0
2021-08-09 13:40:00,227.04,227.17,227.0,227.12,5737.0,206.9041,207.0225,206.8676,206.977,5737.0
2021-08-09 13:50:00,227.14,227.16,226.94,226.94,5120.0,206.9952,207.0134,206.8129,206.8129,5120.0
2021-08-09 14:00:00,227.01,227.34,227.0,227.28,6324.0,206.8767,207.1774,206.8676,207.1228,6324.0
2021-08-09 14:10:00,227.27,227.47,227.22,227.45,7539.0,207.1137,207.2959,207.0681,207.2777,7539.0
2021-08-09 14:20:00,227.42,227.64,227.42,227.64,5158.0,207.2503,207.4508,207.2503,207.4508,5158.0
2021-08-09 14:30:00,227.64,227.72,227.47,227.53,4675.0,207.4508,207.5237,207.2959,207.3506,4675.0
2021-08-09 14:40:00,227.47,227.5,227.38,227.48,2380.0,207.2959,207.3233,207.2139,207.305,2380.0
2021-08-09 14:50:00,227.35,227.38,227.25,227.3,4388.0,207.1866,207.2139,207.0954,207.141,4388.0
2021-08-09 15:00:00,227.29,227.38,227.17,227.19,5124.0,207.1319,207.2139,207.0225,207.0407,5124.0
2021-08-09 15:10:00,227.21,227.37,227.21,227.28,6851.0,207.059,207.2048,207.059,207.1228,6851.0
2021-08-09 15:20:00,227.3,227.3,227.15,227.3,6032.0,207.141,207.141,207.0043,207.141,6032.0
2021-08-09 15:30:00,227.28,227.54,227.25,227.51,11526.0,207.1228,207.3597,207.0954,207.3324,11526.0
2021-08-09 15:40:00,227.52,227.54,227.04,227.04,22397.0,207.3415,207.3597,206.9041,206.9041,22397.0
2021-08-09 15:50:00,226.99,227.32,226.95,227.29,34296.0,206.8585,207.1592,206.822,207.1319,34296.0
2021-08-10 09:30:00,227.59,228.73,227.59,228.05,11784.0,207.4053,208.4442,207.4053,207.8245,11784.0
2021-08-10 09:40:00,228.14,228.52,227.95,228.27,10239.0,207.9065,208.2528,207.7333,208.025,10239.0
2021-08-10 09:50:00,228.34,229.0,228.27,228.55,12195.0,208.0888,208.6902,208.025,208.2801,12195.0
2021-08-10 10:00:00,228.56,229.1,228.37,229.1,7436.0,208.2892,208.7814,208.1161,208.7814,7436.0
2021-08-10 10:10:00,228.99,229.73,228.8,229.55,12102.0,208.6811,209.3555,208.508,209.1914,12102.0
2021-08-10 10:20:00,229.59,230.0,229.48,229.89,9204.0,209.2279,209.6015,209.1276,209.5013,9204.0
2021-08-10 10:30:00,229.98,230.1,229.6,230.1,9981.0,209.5833,209.6927,209.237,209.6927,9981.0
2021-08-10 10:40:00,230.15,230.68,230.15,230.56,12989.0,209.7382,210.2212,209.7382,210.1119,12989.0
2021-08-10 10:50:00,230.46,230.54,230.22,230.38,7926.0,210.0207,210.0936,209.802,209.9478,7926.0
2021-08-10 11:00:00,230.33,230.91,230.32,230.83,9322.0,209.9023,210.4308,209.8932,210.3579,9322.0
2021-08-10 11:10:00,230.83,231.03,230.65,231.03,13350.0,210.3579,210.5402,210.1939,210.5402,13350.0
2021-08-10 11:20:00,230.95,231.46,230.89,231.38,14392.0,210.4673,210.932,210.4126,210.8591,14392.0
2021-08-10 11:30:00,231.3,231.3,230.89,231.0,7148.0,210.7862,210.7862,210.4126,210.5128,7148.0
2021-08-10 11:40:00,230.95,231.32,230.95,231.32,9815.0,210.4673,210.8045,210.4673,210.8045,9815.0
2021-08-10 11:50:00,231.28,231.64,231.24,231.44,12297.0,210.768,211.0961,210.7316,210.9138,12297.0
2021-08-10 12:00:00,231.48,231.52,230.62,230.69,13716.0,210.9503,210.9867,210.1665,210.2303,13716.0
2021-08-10 12:10:00,230.64,230.64,230.2,230.44,10687.0,210.1848,210.1848,209.7838,210.0025,10687.0
2021-08-10 12:20:00,230.47,230.73,230.42,230.52,6750.0,210.0298,210.2668,209.9843,210.0754,6750.0
2021-08-10 12:30:00,230.59,230.64,230.34,230.56,6635.0,210.1392,210.1848,209.9114,210.1119,6635.0
2021-08-10 12:40:00,230.61,230.81,230.45,230.81,6594.0,210.1574,210.3397,210.0116,210.3397,6594.0
2021-08-10 12:50:00,230.82,230.94,230.75,230.94,7321.0,210.3488,210.4582,210.285,210.4582,7321.0
2021-08-10 13:00:00,230.89,230.89,230.68,230.7,6116.0,210.4126,210.4126,210.2212,210.2394,6116.0
2021-08-10 13:10:00,230.71,231.09,230.68,231.05,7640.0,210.2486,210.5949,210.2212,210.5584,7640.0
2021-08-10 13:20:00,230.99,231.03,230.82,231.03,6852.0,210.5037,210.5402,210.3488,210.5402,6852.0
2021-08-10 13:30:00,231.02,231.3,230.91,231.24,7647.0,210.5311,210.7862,210.4308,210.7316,7647.0
2021-08-10 13:40:00,231.23,231.32,230.93,231.2,10794.0,210.7224,210.8045,210.4491,210.6951,10794.0
2021-08-10 13:50:00,231.24,231.28,230.98,231.22,6740.0,210.7316,210.768,210.4946,210.7133,6740.0
2021-08-10 14:00:00,231.29,231.36,231.13,231.25,8047.0,210.7771,210.8409,210.6313,210.7407,8047.0
2021-08-10 14:10:00,231.27,231.37,230.97,231.06,7974.0,210.7589,210.85,210.4855,210.5675,7974.0
2021-08-10 14:20:00,231.06,231.2,230.99,231.2,10527.0,210.5675,210.6951,210.5037,210.6951,10527.0
2021-08-10 14:30:00,231.13,231.34,231.12,231.2,7026.0,210.6313,210.8227,210.6222,210.6951,7026.0
2021-08-10 14:40:00,231.19,231.22,231.07,231.08,3852.0,210.686,210.7133,210.5766,210.5857,3852.0
2021-08-10 14:50:00,231.12,231.16,230.9,231.12,6141.0,210.6222,210.6587,210.4217,210.6222,6141.0
2021-08-10 15:00:00,231.09,231.09,230.64,230.68,5407.0,210.5949,210.5949,210.1848,210.2212,5407.0
2021-08-10 15:10:00,230.64,230.65,230.44,230.52,5803.0,210.1848,210.1939,210.0025,210.0754,5803.0
2021-08-10 15:20:00,230.54,230.58,230.42,230.48,10549.0,210.0936,210.1301,209.9843,210.039,10549.0
2021-08-10 15:30:00,230.48,230.51,230.2,230.22,12045.0,210.039,210.0663,209.7838,209.802,12045.0
2021-08-10 15:40:00,230.24,230.47,230.06,230.42,25239.0,209.8202,210.0298,209.6562,209.9843,25239.0
2021-08-10 15:50:00,230.4,230.77,230.14,230.7,76154.0,209.9661,210.3032,209.7291,210.2394,76154.0
2021-08-11 09:30:00,230.9,231.82,230.9,231.61,30657.0,210.4217,211.2601,210.4217,211.0687,30657.0
2021-08-11 09:40:00,231.51,232.5,231.18,232.15,6568.0,210.9776,211.8798,210.6769,211.5609,6568.0
2021-08-11 09:50:00,232.18,232.31,231.85,232.15,8827.0,211.5882,211.7067,211.2875,211.5609,8827.0
2021-08-11 10:00:00,232.25,232.5,231.5,232.18,17654.0,211.652,211.8798,210.9685,211.5882,17654.0
2021-08-11 10:10:00,232.12,232.65,232.11,232.59,12823.0,211.5335,212.0165,211.5244,211.9618,12823.0
2021-08-11 10:20:00,232.71,232.91,232.27,232.75,19854.0,212.0712,212.2534,211.6702,212.1076,19854.0
2021-08-11 10:30:00,232.67,233.11,232.53,232.93,9790.0,212.0347,212.4357,211.9071,212.2717,9790.0
2021-08-11 10:40:00,233.06,233.89,233.05,233.27,17345.0,212.3901,213.1465,212.381,212.5815,17345.0
2021-08-11 10:50:00,233.15,233.58,233.08,233.29,9466.0,212.4722,212.864,212.4084,212.5997,9466.0
2021-08-11 11:00:00,233.29,233.68,233.28,233.35,7545.0,212.5997,212.9552,212.5906,212.6544,7545.0
2021-08-11 11:10:00,233.48,234.22,233.48,233.84,9020.0,212.7729,213.4473,212.7729,213.101,9020.0
2021-08-11 11:20:00,233.96,233.97,233.23,233.23,5481.0,213.2103,213.2194,212.5451,212.5451,5481.0
2021-08-11 11:30:00,233.12,233.53,233.09,233.4,7786.0,212.4448,212.8185,212.4175,212.7,7786.0
2021-08-11 11:40:00,233.4,233.4,233.05,233.38,6151.0,212.7,212.7,212.381,212.6818,6151.0
2021-08-11 11:50:00,233.37,233.58,233.17,233.17,5802.0,212.6726,212.864,212.4904,212.4904,5802.0
2021-08-11 12:00:00,233.26,233.33,232.93,233.08,8359.0,212.5724,212.6362,212.2717,212.4084,8359.0
2021-08-11 12:10:00,233.23,233.6,233.22,233.55,9243.0,212.5451,212.8823,212.536,212.8367,9243.0
2021-08-11 12:20:00,233.47,233.49,233.25,233.25,6646.0,212.7638,212.782,212.5633,212.5633,6646.0
2021-08-11 12:30:00,233.25,233.32,233.07,233.18,30162.0,212.5633,212.6271,212.3993,212.4995,30162.0
2021-08-11 12:40:00,233.17,233.4,233.09,233.23,8595.0,212.4904,212.7,212.4175,212.5451,8595.0
2021-08-11 12:50:00,233.22,233.47,233.22,233.29,5806.0,212.536,212.7638,212.536,212.5997,5806.0
2021-08-11 13:00:00,233.23,233.28,232.97,233.12,12978.0,212.5451,212.5906,212.3081,212.4448,12978.0
2021-08-11 13:10:00,233.14,233.44,233.07,233.08,8817.0,212.463,212.7364,212.3993,212.4084,8817.0
2021-08-11 13:20:00,233.12,233.29,232.9,232.9,6577.0,212.4448,212.5997,212.2443,212.2443,6577.0
2021-08-11 13:30:00,232.89,233.32,232.84,233.29,9396.0,212.2352,212.6271,212.1897,212.5997,9396.0
2021-08-11 13:40:00,233.3,233.68,233.3,233.56,12471.0,212.6089,212.9552,212.6089,212.8458,12471.0
2021-08-11 13:50:00,233.59,233.61,233.11,233.24,8363.0,212.8731,212.8914,212.4357,212.5542,8363.0
2021-08-11 14:00:00,233.26,233.28,233.06,233.15,26013.0,212.5724,212.5906,212.3901,212.4722,26013.0
2021-08-11 14:10:00,233.12,233.33,233.02,233.02,7800.0,212.4448,212.6362,212.3537,212.3537,7800.0
2021-08-11 14:20:00,233.11,233.25,233.01,233.12,5955.0,212.4357,212.5633,212.3446,212.4448,5955.0
2021-08-11 14:30:00,233.13,233.31,233.13,233.21,6351.0,212.4539,212.618,212.4539,212.5268,6351.0
2021-08-11 14:40:00,233.2,233.24,233.07,233.12,4065.0,212.5177,212.5542,212.3993,212.4448,4065.0
2021-08-11 14:50:00,233.14,233.14,232.93,233.05,4931.0,212.463,212.463,212.2717,212.381,4931.0
2021-08-11 15:00:00,233.1,233.47,233.1,233.43,9721.0,212.4266,212.7638,212.4266,212.7273,9721.0
2021-08-11 15:10:00,233.44,233.58,233.34,233.5,8938.0,212.7364,212.864,212.6453,212.7911,8938.0
2021-08-11 15:20:00,233.48,233.55,233.31,233.52,29420.0,212.7729,212.8367,212.618,212.8093,29420.0
2021-08-11 15:30:00,233.53,233.65,233.3,233.39,13178.0,212.8185,212.9278,212.6089,212.6909,13178.0
2021-08-11 15:40:00,233.38,233.44,233.23,233.33,26423.0,212.6818,212.7364,212.5451,212.6362,26423.0
2021-08-11 15:50:00,233.02,233.9,232.79,233.83,96779.0,212.3537,213.1556,212.1441,213.0919,96779.0
2021-08-12 09:30:00,233.31,234.1,233.0,233.78,11618.0,212.618,213.3379,212.3355,213.0463,11618.0
2021-08-12 09:40:00,234.17,234.7,234.13,234.37,5905.0,213.4017,213.8847,213.3652,213.584,5905.0
2021-08-12 09:50:00,234.37,234.37,233.72,233.98,8582.0,213.584,213.584,212.9916,213.2285,8582.0
2021-08-12 10:00:00,233.99,234.09,233.42,233.42,7680.0,213.2377,213.3288,212.7182,212.7182,7680.0
2021-08-12 10:10:00,233.37,233.67,233.32,233.32,6302.0,212.6726,212.946,212.6271,212.6271,6302.0
2021-08-12 10:20:00,233.04,233.54,232.99,233.54,9954.0,212.3719,212.8276,212.3264,212.8276,9954.0
2021-08-12 10:30:00,233.56,234.03,233.45,233.71,8681.0,212.8458,213.2741,212.7456,212.9825,8681.0
2021-08-12 10:40:00,233.68,233.68,232.99,233.11,6005.0,212.9552,212.9552,212.3264,212.4357,6005.0
2021-08-12 10:50:00,233.04,233.37,232.95,233.16,5603.0,212.3719,212.6726,212.2899,212.4813,5603.0
2021-08-12 11:00:00,233.07,233.07,232.78,232.85,3531.0,212.3993,212.3993,212.135,212.1988,3531.0
2021-08-12 11:10:00,232.8,233.16,232.78,233.06,23296.0,212.1532,212.4813,212.135,212.3901,23296.0
2021-08-12 11:20:00,233.01,233.16,232.94,232.99,6790.0,212.3446,212.4813,212.2808,212.3264,6790.0
2021-08-12 11:30:00,232.87,232.89,232.64,232.68,5889.0,212.217,212.2352,212.0074,212.0438,5889.0
2021-08-12 11:40:00,232.75,232.81,232.51,232.65,4938.0,212.1076,212.1623,211.8889,212.0165,4938.0
2021-08-12 11:50:00,232.62,232.85,232.54,232.56,8682.0,211.9892,212.1988,211.9163,211.9345,8682.0
2021-08-12 12:00:00,232.55,233.04,232.55,233.03,6081.0,211.9254,212.3719,211.9254,212.3628,6081.0
2021-08-12 12:10:00,233.0,233.25,232.98,233.08,4821.0,212.3355,212.5633,212.3172,212.4084,4821.0
2021-08-12 12:20:00,233.06,233.27,232.88,233.19,3375.0,212.3901,212.5815,212.2261,212.5086,3375.0
2021-08-12 12:30:00,233.22,233.22,233.1,233.17,2523.0,212.536,212.536,212.4266,212.4904,2523.0
2021-08-12 12:40:00,233.19,233.34,233.19,233.21,32232.0,212.5086,212.6453,212.5086,212.5268,32232.0
2021-08-12 12:50:00,233.23,233.57,233.23,233.5,4629.0,212.5451,212.8549,212.5451,212.7911,4629.0
2021-08-12 13:00:00,233.49,233.51,233.24,233.32,5639.0,212.782,212.8002,212.5542,212.6271,5639.0
2021-08-12 13:10:00,233.33,233.38,233.14,233.15,7088.0,212.6362,212.6818,212.463,212.4722,7088.0
2021-08-12 13:20:00,233.23,233.4,233.14,233.25,8203.0,212.5451,212.7,212.463,212.5633,8203.0
2021-08-12 13:30:00,233.23,233.23,233.06,233.19,3559.0,212.5451,212.5451,212.3901,212.5086,3559.0
2021-08-12 13:40:00,233.14,233.23,233.07,233.23,3613.0,212.463,212.5451,212.3993,212.5451,3613.0
2021-08-12 13:50:00,233.24,233.24,232.97,232.97,2627.0,212.5542,212.5542,212.3081,212.3081,2627.0
2021-08-12 14:00:00,232.96,233.11,232.93,233.07,4122.0,212.299,212.4357,212.2717,212.3993,4122.0
2021-08-12 14:10:00,233.08,233.1,232.82,232.84,17467.0,212.4084,212.4266,212.1714,212.1897,17467.0
2021-08-12 14:20:00,232.78,232.84,232.62,232.7,4869.0,212.135,212.1897,211.9892,212.0621,4869.0
2021-08-12 14:30:00,232.67,232.7,232.58,232.63,5383.0,212.0347,212.0621,211.9527,211.9983,5383.0
2021-08-12 14:40:00,232.66,232.66,232.4,232.65,4070.0,212.0256,212.0256,211.7887,212.0165,4070.0
2021-08-12 14:50:00,232.64,232.72,232.62,232.62,3839.0,212.0074,212.0803,211.9892,211.9892,3839.0
2021-08-12 15:00:00,232.63,232.67,232.49,232.58,2314.0,211.9983,212.0347,211.8707,211.9527,2314.0
2021-08-12 15:10:00,232.61,232.68,232.51,232.68,3718.0,211.9801,212.0438,211.8889,212.0438,3718.0
2021-08-12 15:20:00,232.7,232.72,232.48,232.52,7001.0,212.0621,212.0803,211.8616,211.898,7001.0
2021-08-12 15:30:00,232.52,232.72,232.48,232.6,10711.0,211.898,212.0803,211.8616,211.9709,10711.0
2021-08-12 15:40:00,232.61,232.64,232.51,232.6,12412.0,211.9801,212.0074,211.8889,211.9709,12412.0
2021-08-12 15:50:00,232.65,232.71,232.43,232.47,31359.0,212.0165,212.0712,211.816,211.8525,31359.0
2021-08-13 09:30:00,232.78,232.82,232.15,232.82,7555.0,212.135,212.1714,211.5609,212.1714,7555.0
2021-08-13 09:40:00,232.9,233.41,232.55,232.68,7767.0,212.2443,212.7091,211.9254,212.0438,7767.0
2021-08-13 09:50:00,232.63,233.18,232.42,233.02,8660.0,211.9983,212.4995,211.8069,212.3537,8660.0
2021-08-13 10:00:00,232.95,232.99,232.4,232.41,10029.0,212.2899,212.3264,211.7887,211.7978,10029.0
2021-08-13 10:10:00,232.6,232.6,231.86,232.27,11670.0,211.9709,211.9709,211.2966,211.6702,11670.0
2021-08-13 10:20:00,232.23,232.43,231.96,232.18,11706.0,211.6338,211.816,211.3877,211.5882,11706.0
2021-08-13 10:30:00,232.19,232.32,231.77,232.03,8578.0,211.5973,211.7158,211.2146,211.4515,8578.0
2021-08-13 10:40:00,232.08,232.24,231.9,232.12,6741.0,211.4971,211.6429,211.333,211.5335,6741.0
2021-08-13 10:50:00,232.24,232.34,231.77,231.9,9730.0,211.6429,211.734,211.2146,211.333,9730.0
2021-08-13 11:00:00,231.88,232.09,231.84,232.05,8641.0,211.3148,211.5062,211.2783,211.4697,8641.0
2021-08-13 11:10:00,232.04,232.89,232.04,232.78,6784.0,211.4606,212.2352,211.4606,212.135,6784.0
2021-08-13 11:20:00,232.69,232.81,232.59,232.73,8294.0,212.053,212.1623,211.9618,212.0894,8294.0
2021-08-13 11:30:00,232.71,232.85,232.63,232.7,3677.0,212.0712,212.1988,211.9983,212.0621,3677.0
2021-08-13 11:40:00,232.64,232.9,232.56,232.84,3271.0,212.0074,212.2443,211.9345,212.1897,3271.0
2021-08-13 11:50:00,232.82,232.84,232.65,232.71,3888.0,212.1714,212.1897,212.0165,212.0712,3888.0
2021-08-13 12:00:00,232.73,232.83,232.54,232.54,3729.0,212.0894,212.1805,211.9163,211.9163,3729.0
2021-08-13 12:10:00,232.58,232.6,232.43,232.52,3303.0,211.9527,211.9709,211.816,211.898,3303.0
2021-08-13 12:20:00,232.54,232.7,232.47,232.57,3047.0,211.9163,212.0621,211.8525,211.9436,3047.0
2021-08-13 12:30:00,232.69,232.8,232.61,232.76,3297.0,212.053,212.1532,211.9801,212.1167,3297.0
2021-08-13 12:40:00,232.74,232.74,232.58,232.63,4678.0,212.0985,212.0985,211.9527,211.9983,4678.0
2021-08-13 12:50:00,232.59,232.59,232.4,232.4,3320.0,211.9618,211.9618,211.7887,211.7887,3320.0
2021-08-13 13:00:00,232.41,232.45,232.19,232.25,3483.0,211.7978,211.8342,211.5973,211.652,3483.0
2021-08-13 13:10:00,232.27,232.31,232.01,232.04,5881.0,211.6702,211.7067,211.4333,211.4606,5881.0
2021-08-13 13:20:00,232.14,232.34,232.13,232.34,4712.0,211.5517,211.734,211.5426,211.734,4712.0
2021-08-13 13:30:00,232.36,232.66,232.31,232.66,5929.0,211.7522,212.0256,211.7067,212.0256,5929.0
2021-08-13 13:40:00,232.67,233.01,232.67,232.9,4027.0,212.0347,212.3446,212.0347,212.2443,4027.0
2021-08-13 13:50:00,232.92,233.06,232.89,232.89,3969.0,212.2626,212.3901,212.2352,212.2352,3969.0
2021-08-13 14:00:00,232.9,233.1,232.86,233.1,4504.0,212.2443,212.4266,212.2079,212.4266,4504.0
2021-08-13 14:10:00,233.15,233.15,233.02,233.04,4482.0,212.4722,212.4722,212.3537,212.3719,4482.0
2021-08-13 14:20:00,233.02,233.08,232.88,233.07,5175.0,212.3537,212.4084,212.2261,212.3993,5175.0
2021-08-13 14:30:00,233.04,233.04,232.77,232.77,5930.0,212.3719,212.3719,212.1259,212.1259,5930.0
2021-08-13 14:40:00,232.81,232.84,232.63,232.63,2920.0,212.1623,212.1897,211.9983,211.9983,2920.0
2021-08-13 14:50:00,232.54,232.87,232.54,232.84,5392.0,211.9163,212.217,211.9163,212.1897,5392.0
2021-08-13 15:00:00,232.85,233.26,232.85,233.13,7037.0,212.1988,212.5724,212.1988,212.4539,7037.0
2021-08-13 15:10:00,233.17,233.19,232.95,232.95,6469.0,212.4904,212.5086,212.2899,212.2899,6469.0
2021-08-13 15:20:00,232.98,233.12,232.89,232.93,10378.0,212.3172,212.4448,212.2352,212.2717,10378.0
2021-08-13 15:30:00,232.94,233.17,232.89,233.15,16558.0,212.2808,212.4904,212.2352,212.4722,16558.0
2021-08-13 15:40:00,233.13,233.16,232.88,233.05,21669.0,212.4539,212.4813,212.2261,212.381,21669.0
2021-08-13 15:50:00,233.06,233.11,232.54,233.11,44937.0,212.3901,212.4357,211.9163,212.4357,44937.0
2021-08-16 09:30:00,232.93,232.93,231.4,231.92,15229.0,212.2717,212.2717,210.8774,211.3512,15229.0
2021-08-16 09:40:00,232.0,232.21,231.54,231.81,11254.0,211.4242,211.6155,211.005,211.251,11254.0
2021-08-16 09:50:00,231.83,232.65,231.81,232.4,11333.0,211.2692,212.0165,211.251,211.7887,11333.0
2021-08-16 10:00:00,232.4,233.43,231.96,233.38,5830.0,211.7887,212.7273,211.3877,212.6818,5830.0
2021-08-16 10:10:00,233.41,234.0,233.41,233.68,7233.0,212.7091,213.2468,212.7091,212.9552,7233.0
2021-08-16 10:20:00,233.72,234.2,233.44,234.04,11730.0,212.9916,213.429,212.7364,213.2832,11730.0
2021-08-16 10:30:00,234.28,234.49,233.83,234.25,5451.0,213.5019,213.6933,213.0919,213.4746,5451.0
2021-08-16 10:40:00,234.23,234.6,234.23,234.39,3537.0,213.4564,213.7936,213.4564,213.6022,3537.0
2021-08-16 10:50:00,234.35,234.66,234.16,234.66,4239.0,213.5657,213.8482,213.3926,213.8482,4239.0
2021-08-16 11:00:00,234.82,234.91,234.5,234.56,5344.0,213.9941,214.0761,213.7024,213.7571,5344.0
2021-08-16 11:10:00,234.6,234.72,234.48,234.65,5808.0,213.7936,213.9029,213.6842,213.8391,5808.0
2021-08-16 11:20:00,234.73,234.85,234.6,234.81,3935.0,213.912,214.0214,213.7936,213.9849,3935.0
2021-08-16 11:30:00,234.89,235.16,234.75,234.75,5151.0,214.0578,214.3039,213.9303,213.9303,5151.0
2021-08-16 11:40:00,234.72,234.72,234.51,234.52,4905.0,213.9029,213.9029,213.7115,213.7207,4905.0
2021-08-16 11:50:00,234.57,234.67,234.47,234.66,5981.0,213.7662,213.8574,213.6751,213.8482,5981.0
2021-08-16 12:00:00,234.74,234.81,234.56,234.58,4539.0,213.9211,213.9849,213.7571,213.7753,4539.0
2021-08-16 12:10:00,234.54,234.7,234.43,234.7,3825.0,213.7389,213.8847,213.6386,213.8847,3825.0
2021-08-16 12:20:00,234.74,235.12,234.73,235.12,17824.0,213.9211,214.2674,213.912,214.2674,17824.0
2021-08-16 12:30:00,235.08,235.36,235.02,235.3,9127.0,214.231,214.4862,214.1763,214.4315,9127.0
2021-08-16 12:40:00,235.42,235.57,235.34,235.39,6366.0,214.5408,214.6775,214.4679,214.5135,6366.0
2021-08-16 12:50:00,235.38,235.38,235.1,235.1,7866.0,214.5044,214.5044,214.2492,214.2492,7866.0
2021-08-16 13:00:00,235.07,235.07,234.89,235.0,6348.0,214.2219,214.2219,214.0578,214.1581,6348.0
2021-08-16 13:10:00,234.92,234.92,234.64,234.73,13526.0,214.0852,214.0852,213.83,213.912,13526.0
2021-08-16 13:20:00,234.66,234.66,234.44,234.56,1806.0,213.8482,213.8482,213.6478,213.7571,1806.0
2021-08-16 13:30:00,234.55,234.64,234.45,234.52,6548.0,213.748,213.83,213.6569,213.7207,6548.0
2021-08-16 13:40:00,234.47,234.52,234.05,234.09,2032.0,213.6751,213.7207,213.2923,213.3288,2032.0
2021-08-16 13:50:00,234.07,234.13,234.02,234.02,2538.0,213.3106,213.3652,213.265,213.265,2538.0
2021-08-16 14:00:00,234.12,234.18,234.0,234.02,6086.0,213.3561,213.4108,213.2468,213.265,6086.0
2021-08-16 14:10:00,233.99,234.06,233.92,234.05,7160.0,213.2377,213.3015,213.1739,213.2923,7160.0
2021-08-16 14:20:00,233.98,234.19,233.93,234.02,6261.0,213.2285,213.4199,213.183,213.265,6261.0
2021-08-16 14:30:00,233.95,234.14,233.95,234.03,4332.0,213.2012,213.3744,213.2012,213.2741,4332.0
2021-08-16 14:40:00,234.08,234.34,234.06,234.28,5561.0,213.3197,213.5566,213.3015,213.5019,5561.0
2021-08-16 14:50:00,234.24,234.64,234.23,234.54,6386.0,213.4655,213.83,213.4564,213.7389,6386.0
2021-08-16 15:00:00,234.5,234.56,234.46,234.55,6816.0,213.7024,213.7571,213.666,213.748,6816.0
2021-08-16 15:10:00,234.55,234.65,234.53,234.61,4662.0,213.748,213.8391,213.7298,213.8027,4662.0
2021-08-16 15:20:00,234.68,234.79,234.36,234.36,7464.0,213.8665,213.9667,213.5748,213.5748,7464.0
2021-08-16 15:30:00,234.36,234.73,234.29,234.68,9012.0,213.5748,213.912,213.5111,213.8665,9012.0
2021-08-16 15:40:00,234.7,234.92,234.65,234.85,17583.0,213.8847,214.0852,213.8391,214.0214,17583.0
2021-08-16 15:50:00,234.87,235.42,234.87,235.41,43204.0,214.0396,214.5408,214.0396,214.5317,43204.0
2021-08-17 09:30:00,234.73,234.92,234.0,234.41,51873.0,213.912,214.0852,213.2468,213.6204,51873.0
2021-08-17 09:40:00,234.37,234.42,233.74,234.0,10967.0,213.584,213.6295,213.0098,213.2468,10967.0
2021-08-17 09:50:00,234.06,234.15,233.47,233.76,10540.0,213.3015,213.3835,212.7638,213.0281,10540.0
2021-08-17 10:00:00,233.75,233.83,232.86,233.53,11693.0,213.0189,213.0919,212.2079,212.8185,11693.0
2021-08-17 10:10:00,233.5,234.18,233.44,233.62,18276.0,212.7911,213.4108,212.7364,212.9005,18276.0
2021-08-17 10:20:00,233.7,234.05,233.4,234.01,10487.0,212.9734,213.2923,212.7,213.2559,10487.0
2021-08-17 10:30:00,233.97,234.01,232.87,232.9,6897.0,213.2194,213.2559,212.217,212.2443,6897.0
2021-08-17 10:40:00,232.78,233.21,232.7,233.21,5125.0,212.135,212.5268,212.0621,212.5268,5125.0
2021-08-17 10:50:00,233.16,233.35,233.02,233.21,4572.0,212.4813,212.6544,212.3537,212.5268,4572.0
2021-08-17 11:00:00,233.25,233.35,233.18,233.32,7220.0,212.5633,212.6544,212.4995,212.6271,7220.0
2021-08-17 11:10:00,233.3,233.34,232.99,233.27,3822.0,212.6089,212.6453,212.3264,212.5815,3822.0
2021-08-17 11:20:00,233.24,233.48,232.99,233.33,8591.0,212.5542,212.7729,212.3264,212.6362,8591.0
2021-08-17 11:30:00,233.33,233.83,233.33,233.73,3712.0,212.6362,213.0919,212.6362,213.0007,3712.0
2021-08-17 11:40:00,233.82,233.91,233.65,233.85,2990.0,213.0827,213.1648,212.9278,213.1101,2990.0
2021-08-17 11:50:00,233.84,233.85,233.48,233.61,5832.0,213.101,213.1101,212.7729,212.8914,5832.0
2021-08-17 12:00:00,233.63,233.63,233.13,233.13,4560.0,212.9096,212.9096,212.4539,212.4539,4560.0
2021-08-17 12:10:00,233.11,233.29,232.84,233.04,6979.0,212.4357,212.5997,212.1897,212.3719,6979.0
2021-08-17 12:20:00,233.11,233.35,233.11,233.32,2752.0,212.4357,212.6544,212.4357,212.6271,2752.0
2021-08-17 12:30:00,233.26,233.26,232.73,232.74,3710.0,212.5724,212.5724,212.0894,212.0985,3710.0
2021-08-17 12:40:00,232.7,232.78,232.29,232.4,7388.0,212.0621,212.135,211.6884,211.7887,7388.0
2021-08-17 12:50:00,232.4,232.4,231.92,232.03,8841.0,211.7887,211.7887,211.3512,211.4515,8841.0
2021-08-17 13:00:00,232.0,232.38,232.0,232.32,14441.0,211.4242,211.7705,211.4242,211.7158,14441.0
2021-08-17 13:10:00,232.29,232.5,232.19,232.19,5821.0,211.6884,211.8798,211.5973,211.5973,5821.0
2021-08-17 13:20:00,232.16,232.5,231.99,232.5,14398.0,211.57,211.8798,211.415,211.8798,14398.0
2021-08-17 13:30:00,232.42,232.6,232.2,232.31,8837.0,211.8069,211.9709,211.6064,211.7067,8837.0
2021-08-17 13:40:00,232.21,232.21,231.91,232.2,6091.0,211.6155,211.6155,211.3421,211.6064,6091.0
2021-08-17 13:50:00,232.33,232.55,232.3,232.47,6637.0,211.7249,211.9254,211.6975,211.8525,6637.0
2021-08-17 14:00:00,232.58,232.99,232.58,232.92,5866.0,211.9527,212.3264,211.9527,212.2626,5866.0
2021-08-17 14:10:00,232.84,232.99,232.81,232.89,3695.0,212.1897,212.3264,212.1623,212.2352,3695.0
2021-08-17 14:20:00,232.86,232.94,232.59,232.66,6591.0,212.2079,212.2808,211.9618,212.0256,6591.0
2021-08-17 14:30:00,232.59,232.66,232.37,232.4,3170.0,211.9618,212.0256,211.7613,211.7887,3170.0
2021-08-17 14:40:00,232.4,232.59,232.36,232.59,3056.0,211.7887,211.9618,211.7522,211.9618,3056.0
2021-08-17 14:50:00,232.59,232.84,232.54,232.77,4855.0,211.9618,212.1897,211.9163,212.1259,4855.0
2021-08-17 15:00:00,232.81,233.05,232.71,232.96,8081.0,212.1623,212.381,212.0712,212.299,8081.0
2021-08-17 15:10:00,232.91,233.18,232.86,233.01,5131.0,212.2534,212.4995,212.2079,212.3446,5131.0
2021-08-17 15:20:00,233.08,233.13,232.72,232.84,13900.0,212.4084,212.4539,212.0803,212.1897,13900.0
2021-08-17 15:30:00,232.83,233.29,232.82,232.98,17633.0,212.1805,212.5997,212.1714,212.3172,17633.0
2021-08-17 15:40:00,232.99,232.99,232.6,232.71,16964.0,212.3264,212.3264,211.9709,212.0712,16964.0
2021-08-17 15:50:00,232.82,233.41,232.78,233.18,43167.0,212.1714,212.7091,212.135,212.4995,43167.0
2021-08-18 09:30:00,232.2,232.43,231.67,232.08,7733.0,211.6064,211.816,211.1234,211.4971,7733.0
2021-08-18 09:40:00,232.07,233.08,232.07,233.08,6590.0,211.4879,212.4084,211.4879,212.4084,6590.0
2021-08-18 09:50:00,233.1,233.44,232.81,232.97,7907.0,212.4266,212.7364,212.1623,212.3081,7907.0
2021-08-18 10:00:00,232.98,233.32,232.41,232.54,5590.0,212.3172,212.6271,211.7978,211.9163,5590.0
2021-08-18 10:10:00,232.57,232.99,232.56,232.85,7519.0,211.9436,212.3264,211.9345,212.1988,7519.0
2021-08-18 10:20:00,232.77,233.06,232.56,232.56,4392.0,212.1259,212.3901,211.9345,211.9345,4392.0
2021-08-18 10:30:00,232.54,232.82,232.3,232.3,4476.0,211.9163,212.1714,211.6975,211.6975,4476.0
2021-08-18 10:40:00,232.18,232.21,231.85,231.85,5220.0,211.5882,211.6155,211.2875,211.2875,5220.0
2021-08-18 10:50:00,231.81,231.96,231.26,231.42,3243.0,211.251,211.3877,210.7498,210.8956,3243.0
2021-08-18 11:00:00,231.38,231.38,231.16,231.19,3502.0,210.8591,210.8591,210.6587,210.686,3502.0
2021-08-18 11:10:00,231.25,231.31,231.05,231.11,7024.0,210.7407,210.7953,210.5584,210.6131,7024.0
2021-08-18 11:20:00,231.16,231.48,231.06,231.39,3308.0,210.6587,210.9503,210.5675,210.8683,3308.0
2021-08-18 11:30:00,231.4,231.6,231.32,231.6,3614.0,210.8774,211.0596,210.8045,211.0596,3614.0
2021-08-18 11:40:00,231.49,231.58,231.19,231.31,5883.0,210.9594,211.0414,210.686,210.7953,5883.0
2021-08-18 11:50:00,231.35,231.52,231.11,231.11,3795.0,210.8318,210.9867,210.6131,210.6131,3795.0
2021-08-18 12:00:00,231.16,231.24,230.92,231.22,4058.0,210.6587,210.7316,210.4399,210.7133,4058.0
2021-08-18 12:10:00,231.12,231.52,231.02,231.18,5922.0,210.6222,210.9867,210.5311,210.6769,5922.0
2021-08-18 12:20:00,231.09,231.13,230.72,230.86,6096.0,210.5949,210.6313,210.2577,210.3853,6096.0
2021-08-18 12:30:00,230.83,230.83,230.52,230.6,2771.0,210.3579,210.3579,210.0754,210.1483,2771.0
2021-08-18 12:40:00,230.64,230.85,230.64,230.8,5185.0,210.1848,210.3761,210.1848,210.3306,5185.0
2021-08-18 12:50:00,230.77,230.86,230.68,230.86,4310.0,210.3032,210.3853,210.2212,210.3853,4310.0
2021-08-18 13:00:00,230.95,231.02,230.72,230.95,3583.0,210.4673,210.5311,210.2577,210.4673,3583.0
2021-08-18 13:10:00,230.93,230.99,230.65,230.69,2617.0,210.4491,210.5037,210.1939,210.2303,2617.0
2021-08-18 13:20:00,230.79,230.81,230.59,230.63,3046.0,210.3215,210.3397,210.1392,210.1757,3046.0
2021-08-18 13:30:00,230.7,230.92,230.63,230.88,2777.0,210.2394,210.4399,210.1757,210.4035,2777.0
2021-08-18 13:40:00,230.84,231.15,230.84,231.06,4623.0,210.367,210.6495,210.367,210.5675,4623.0
2021-08-18 13:50:00,231.09,231.21,231.07,231.08,4469.0,210.5949,210.7042,210.5766,210.5857,4469.0
2021-08-18 14:00:00,231.12,231.57,231.11,231.53,4102.0,210.6222,211.0323,210.6131,210.9958,4102.0
2021-08-18 14:10:00,231.48,231.53,230.6,230.74,7118.0,210.9503,210.9958,210.1483,210.2759,7118.0
2021-08-18 14:20:00,230.9,231.22,230.69,231.2,5550.0,210.4217,210.7133,210.2303,210.6951,5550.0
2021-08-18 14:30:00,231.22,231.38,231.1,231.18,4412.0,210.7133,210.8591,210.604,210.6769,4412.0
2021-08-18 14:40:00,231.15,231.15,230.84,230.87,3602.0,210.6495,210.6495,210.367,210.3944,3602.0
2021-08-18 14:50:00,230.84,231.22,230.75,231.15,3634.0,210.367,210.7133,210.285,210.6495,3634.0
2021-08-18 15:00:00,231.07,231.14,230.82,230.86,5039.0,210.5766,210.6404,210.3488,210.3853,5039.0
2021-08-18 15:10:00,230.86,230.97,230.76,230.95,6484.0,210.3853,210.4855,210.2941,210.4673,6484.0
2021-08-18 15:20:00,230.93,230.94,230.32,230.32,6637.0,210.4491,210.4582,209.8932,209.8932,6637.0
2021-08-18 15:30:00,230.3,230.55,230.1,230.28,14090.0,209.8749,210.1028,209.6927,209.8567,14090.0
2021-08-18 15:40:00,230.27,230.77,230.12,230.18,18666.0,209.8476,210.3032,209.7109,209.7656,18666.0
2021-08-18 15:50:00,230.16,230.47,229.7,229.98,62352.0,209.7473,210.0298,209.3281,209.5833,62352.0
2021-08-19 09:30:00,228.99,229.71,228.22,229.25,15154.0,208.6811,209.3373,207.9794,208.918,15154.0
2021-08-19 09:40:00,229.19,230.56,229.18,229.89,5130.0,208.8634,210.1119,208.8543,209.5013,5130.0
2021-08-19 09:50:00,230.06,230.41,229.87,230.13,5379.0,209.6562,209.9752,209.4831,209.72,5379.0
2021-08-19 10:00:00,230.08,230.38,229.9,229.9,5872.0,209.6744,209.9478,209.5104,209.5104,5872.0
2021-08-19 10:10:00,229.97,230.42,229.81,230.38,6854.0,209.5742,209.9843,209.4284,209.9478,6854.0
2021-08-19 10:20:00,230.27,230.27,229.77,229.98,4432.0,209.8476,209.8476,209.3919,209.5833,4432.0
2021-08-19 10:30:00,229.75,229.76,228.78,228.8,8143.0,209.3737,209.3828,208.4897,208.508,8143.0
2021-08-19 10:40:00,228.79,228.86,228.52,228.66,4836.0,208.4988,208.5626,208.2528,208.3804,4836.0
2021-08-19 10:50:00,228.76,229.82,228.74,229.7,4335.0,208.4715,209.4375,208.4533,209.3281,4335.0
2021-08-19 11:00:00,229.51,229.66,229.21,229.3,9737.0,209.155,209.2917,208.8816,208.9636,9737.0
2021-08-19 11:10:00,229.36,229.36,228.96,229.21,5795.0,209.0183,209.0183,208.6538,208.8816,5795.0
2021-08-19 11:20:00,229.28,229.31,228.93,228.93,4627.0,208.9454,208.9727,208.6264,208.6264,4627.0
2021-08-19 11:30:00,229.11,229.46,229.1,229.29,4852.0,208.7905,209.1094,208.7814,208.9545,4852.0
2021-08-19 11:40:00,229.29,230.15,229.29,230.11,4270.0,208.9545,209.7382,208.9545,209.7018,4270.0
2021-08-19 11:50:00,230.1,230.31,230.1,230.11,3252.0,209.6927,209.884,209.6927,209.7018,3252.0
2021-08-19 12:00:00,230.1,230.36,229.68,229.75,21684.0,209.6927,209.9296,209.3099,209.3737,21684.0
2021-08-19 12:10:00,229.68,229.97,229.57,229.61,12239.0,209.3099,209.5742,209.2097,209.2461,12239.0
2021-08-19 12:20:00,229.56,229.95,229.54,229.86,6849.0,209.2006,209.556,209.1823,209.4739,6849.0
2021-08-19 12:30:00,229.97,229.97,229.77,229.96,4068.0,209.5742,209.5742,209.3919,209.5651,4068.0
2021-08-19 12:40:00,229.97,229.97,229.75,229.83,2995.0,209.5742,209.5742,209.3737,209.4466,2995.0
2021-08-19 12:50:00,229.76,230.14,229.76,230.08,4605.0,209.3828,209.7291,209.3828,209.6744,4605.0
2021-08-19 13:00:00,230.07,230.07,229.57,229.68,4235.0,209.6653,209.6653,209.2097,209.3099,4235.0
2021-08-19 13:10:00,229.78,230.03,229.7,229.97,4335.0,209.401,209.6289,209.3281,209.5742,4335.0
2021-08-19 13:20:00,229.98,230.04,229.39,229.39,3930.0,209.5833,209.638,209.0456,209.0456,3930.0
2021-08-19 13:30:00,229.37,229.4,229.12,229.37,3682.0,209.0274,209.0547,208.7996,209.0274,3682.0
2021-08-19 13:40:00,229.46,229.67,229.34,229.4,5061.0,209.1094,209.3008,209.0001,209.0547,5061.0
2021-08-19 13:50:00,229.46,229.57,229.09,229.09,10031.0,209.1094,209.2097,208.7722,208.7722,10031.0
2021-08-19 14:00:00,229.22,229.27,228.91,229.17,4525.0,208.8907,208.9363,208.6082,208.8451,4525.0
2021-08-19 14:10:00,229.18,229.46,229.18,229.41,2213.0,208.8543,209.1094,208.8543,209.0639,2213.0
2021-08-19 14:20:00,229.41,229.71,229.19,229.19,4424.0,209.0639,209.3373,208.8634,208.8634,4424.0
2021-08-19 14:30:00,229.19,229.52,228.83,229.52,6718.0,208.8634,209.1641,208.5353,209.1641,6718.0
2021-08-19 14:40:00,229.43,229.46,229.19,229.46,3173.0,209.0821,209.1094,208.8634,209.1094,3173.0
2021-08-19 14:50:00,229.49,230.12,229.44,230.12,4718.0,209.1368,209.7109,209.0912,209.7109,4718.0
2021-08-19 15:00:00,230.15,230.34,230.04,230.04,6176.0,209.7382,209.9114,209.638,209.638,6176.0
2021-08-19 15:10:00,230.18,230.4,230.02,230.4,4283.0,209.7656,209.9661,209.6198,209.9661,4283.0
2021-08-19 15:20:00,230.42,230.67,230.14,230.51,14598.0,209.9843,210.2121,209.7291,210.0663,14598.0
2021-08-19 15:30:00,230.45,230.82,230.25,230.58,15177.0,210.0116,210.3488,209.8294,210.1301,15177.0
2021-08-19 15:40:00,230.61,230.61,230.04,230.16,12840.0,210.1574,210.1574,209.638,209.7473,12840.0
2021-08-19 15:50:00,230.23,230.35,229.88,230.16,39900.0,209.8111,209.9205,209.4922,209.7473,39900.0
2021-08-20 09:30:00,230.29,231.09,229.56,231.03,17312.0,209.8658,210.5949,209.2006,210.5402,17312.0
2021-08-20 09:40:00,231.06,231.77,230.81,231.49,9093.0,210.5675,211.2146,210.3397,210.9594,9093.0
2021-08-20 09:50:00,231.45,231.75,231.02,231.47,4460.0,210.9229,211.1963,210.5311,210.9412,4460.0
2021-08-20 10:00:00,231.44,231.51,230.69,231.37,9162.0,210.9138,210.9776,210.2303,210.85,9162.0
2021-08-20 10:10:00,231.38,231.38,230.12,230.64,4908.0,210.8591,210.8591,209.7109,210.1848,4908.0
2021-08-20 10:20:00,230.7,231.07,230.05,230.69,14257.0,210.2394,210.5766,209.6471,210.2303,14257.0
2021-08-20 10:30:00,230.82,231.01,230.62,230.71,6491.0,210.3488,210.522,210.1665,210.2486,6491.0
2021-08-20 10:40:00,230.64,230.76,230.42,230.42,8335.0,210.1848,210.2941,209.9843,209.9843,8335.0
2021-08-20 10:50:00,230.45,230.54,230.22,230.25,5658.0,210.0116,210.0936,209.802,209.8294,5658.0
2021-08-20 11:00:00,230.25,230.62,230.24,230.62,4425.0,209.8294,210.1665,209.8202,210.1665,4425.0
2021-08-20 11:10:00,230.69,230.7,230.45,230.49,3429.0,210.2303,210.2394,210.0116,210.0481,3429.0
2021-08-20 11:20:00,230.55,230.62,230.28,230.31,4701.0,210.1028,210.1665,209.8567,209.884,4701.0
2021-08-20 11:30:00,230.37,230.73,230.37,230.6,4267.0,209.9387,210.2668,209.9387,210.1483,4267.0
2021-08-20 11:40:00,230.46,231.12,230.45,231.02,2952.0,210.0207,210.6222,210.0116,210.5311,2952.0
2021-08-20 11:50:00,231.05,231.21,230.97,231.07,2627.0,210.5584,210.7042,210.4855,210.5766,2627.0
2021-08-20 12:00:00,231.0,231.19,230.83,231.0,3111.0,210.5128,210.686,210.3579,210.5128,3111.0
2021-08-20 12:10:00,230.87,230.96,230.76,230.8,9880.0,210.3944,210.4764,210.2941,210.3306,9880.0
2021-08-20 12:20:00,230.83,230.98,230.64,230.95,3002.0,210.3579,210.4946,210.1848,210.4673,3002.0
2021-08-20 12:30:00,231.12,231.26,231.1,231.13,2110.0,210.6222,210.7498,210.604,210.6313,2110.0
2021-08-20 12:40:00,231.28,231.5,231.28,231.35,3521.0,210.768,210.9685,210.768,210.8318,3521.0
2021-08-20 12:50:00,231.32,231.54,231.25,231.25,1400.0,210.8045,211.005,210.7407,210.7407,1400.0
2021-08-20 13:00:00,231.32,231.46,231.29,231.46,3314.0,210.8045,210.932,210.7771,210.932,3314.0
2021-08-20 13:10:00,231.39,231.4,231.07,231.2,3860.0,210.8683,210.8774,210.5766,210.6951,3860.0
2021-08-20 13:20:00,231.16,231.16,230.79,231.04,1092.0,210.6587,210.6587,210.3215,210.5493,1092.0
2021-08-20 13:30:00,230.89,231.15,230.82,230.93,3570.0,210.4126,210.6495,210.3488,210.4491,3570.0
2021-08-20 13:40:00,230.83,230.96,230.78,230.83,1114.0,210.3579,210.4764,210.3124,210.3579,1114.0
2021-08-20 13:50:00,230.72,230.88,230.61,230.71,6250.0,210.2577,210.4035,210.1574,210.2486,6250.0
2021-08-20 14:00:00,230.8,230.8,230.53,230.7,4885.0,210.3306,210.3306,210.0845,210.2394,4885.0
2021-08-20 14:10:00,230.73,230.83,230.66,230.74,4398.0,210.2668,210.3579,210.203,210.2759,4398.0
2021-08-20 14:20:00,230.63,230.63,230.24,230.27,4611.0,210.1757,210.1757,209.8202,209.8476,4611.0
2021-08-20 14:30:00,230.33,230.41,230.2,230.25,5723.0,209.9023,209.9752,209.7838,209.8294,5723.0
2021-08-20 14:40:00,230.26,230.28,229.94,229.94,3200.0,209.8385,209.8567,209.5469,209.5469,3200.0
2021-08-20 14:50:00,229.93,230.01,229.62,229.62,15275.0,209.5377,209.6106,209.2552,209.2552,15275.0
2021-08-20 15:00:00,229.63,229.9,229.51,229.9,11113.0,209.2643,209.5104,209.155,209.5104,11113.0
2021-08-20 15:10:00,229.86,230.2,229.84,230.14,5486.0,209.4739,209.7838,209.4557,209.7291,5486.0
2021-08-20 15:20:00,230.1,230.39,230.03,230.39,7337.0,209.6927,209.9569,209.6289,209.9569,7337.0
2021-08-20 15:30:00,230.39,230.52,230.29,230.35,10993.0,209.9569,210.0754,209.8658,209.9205,10993.0
2021-08-20 15:40:00,230.38,230.75,230.17,230.59,12906.0,209.9478,210.285,209.7565,210.1392,12906.0
2021-08-20 15:50:00,230.6,230.68,230.28,230.56,43362.0,210.1483,210.2212,209.8567,210.1119,43362.0
2021-08-23 09:30:00,231.57,231.66,230.32,230.33,8041.0,211.0323,211.1143,209.8932,209.9023,8041.0
2021-08-23 09:40:00,230.83,230.96,230.43,230.44,7280.0,210.3579,210.4764,209.9934,210.0025,7280.0
2021-08-23 09:50:00,230.76,231.08,230.5,231.01,5608.0,210.2941,210.5857,210.0572,210.522,5608.0
2021-08-23 10:00:00,231.03,231.5,230.91,231.48,6258.0,210.5402,210.9685,210.4308,210.9503,6258.0
2021-08-23 10:10:00,231.49,231.87,231.33,231.85,13088.0,210.9594,211.3057,210.8136,211.2875,13088.0
2021-08-23 10:20:00,231.66,231.98,231.57,231.85,7246.0,211.1143,211.4059,211.0323,211.2875,7246.0
2021-08-23 10:30:00,231.8,231.93,231.49,231.83,7412.0,211.2419,211.3604,210.9594,211.2692,7412.0
2021-08-23 10:40:00,231.79,232.2,231.78,232.09,6411.0,211.2328,211.6064,211.2237,211.5062,6411.0
2021-08-23 10:50:00,232.09,232.2,231.81,232.01,7877.0,211.5062,211.6064,211.251,211.4333,7877.0
2021-08-23 11:00:00,232.02,232.67,232.0,232.66,6486.0,211.4424,212.0347,211.4242,212.0256,6486.0
2021-08-23 11:10:00,232.66,232.66,232.4,232.43,4566.0,212.0256,212.0256,211.7887,211.816,4566.0
2021-08-23 11:20:00,232.4,232.4,231.97,232.02,3970.0,211.7887,211.7887,211.3968,211.4424,3970.0
2021-08-23 11:30:00,232.05,232.23,231.89,232.01,6338.0,211.4697,211.6338,211.3239,211.4333,6338.0
2021-08-23 11:40:00,232.07,232.07,231.67,231.69,3645.0,211.4879,211.4879,211.1234,211.1416,3645.0
2021-08-23 11:50:00,231.79,231.86,231.64,231.84,3619.0,211.2328,211.2966,211.0961,211.2783,3619.0
2021-08-23 12:00:00,231.83,231.96,231.76,231.96,4046.0,211.2692,211.3877,211.2054,211.3877,4046.0
2021-08-23 12:10:00,232.03,232.11,231.94,232.07,6338.0,211.4515,211.5244,211.3695,211.4879,6338.0
2021-08-23 12:20:00,232.07,232.26,232.04,232.19,5915.0,211.4879,211.6611,211.4606,211.5973,5915.0
2021-08-23 12:30:00,232.24,232.31,231.99,231.99,3363.0,211.6429,211.7067,211.415,211.415,3363.0
2021-08-23 12:40:00,232.01,232.01,231.74,231.74,2984.0,211.4333,211.4333,211.1872,211.1872,2984.0
2021-08-23 12:50:00,231.65,231.83,231.65,231.83,2971.0,211.1052,211.2692,211.1052,211.2692,2971.0
2021-08-23 13:00:00,231.86,231.86,231.61,231.67,4078.0,211.2966,211.2966,211.0687,211.1234,4078.0
2021-08-23 13:10:00,231.65,231.69,231.5,231.51,3082.0,211.1052,211.1416,210.9685,210.9776,3082.0
2021-08-23 13:20:00,231.34,231.43,231.07,231.17,5532.0,210.8227,210.9047,210.5766,210.6678,5532.0
2021-08-23 13:30:00,231.19,231.33,231.0,231.07,7393.0,210.686,210.8136,210.5128,210.5766,7393.0
2021-08-23 13:40:00,231.1,231.13,230.96,231.13,5608.0,210.604,210.6313,210.4764,210.6313,5608.0
2021-08-23 13:50:00,231.16,231.26,231.11,231.22,2901.0,210.6587,210.7498,210.6131,210.7133,2901.0
2021-08-23 14:00:00,231.26,231.38,231.21,231.34,5596.0,210.7498,210.8591,210.7042,210.8227,5596.0
2021-08-23 14:10:00,231.41,231.46,231.0,231.2,6035.0,210.8865,210.932,210.5128,210.6951,6035.0
2021-08-23 14:20:00,231.21,231.21,231.02,231.1,4270.0,210.7042,210.7042,210.5311,210.604,4270.0
2021-08-23 14:30:00,231.06,231.16,231.06,231.09,3296.0,210.5675,210.6587,210.5675,210.5949,3296.0
2021-08-23 14:40:00,231.11,231.19,231.03,231.19,2409.0,210.6131,210.686,210.5402,210.686,2409.0
2021-08-23 14:50:00,231.21,231.37,231.16,231.2,2230.0,210.7042,210.85,210.6587,210.6951,2230.0
2021-08-23 15:00:00,231.26,231.33,231.16,231.3,4335.0,210.7498,210.8136,210.6587,210.7862,4335.0
2021-08-23 15:10:00,231.23,231.25,231.13,231.19,4077.0,210.7224,210.7407,210.6313,210.686,4077.0
2021-08-23 15:20:00,231.16,231.35,231.16,231.31,5439.0,210.6587,210.8318,210.6587,210.7953,5439.0
2021-08-23 15:30:00,231.33,231.45,231.05,231.05,14230.0,210.8136,210.9229,210.5584,210.5584,14230.0
2021-08-23 15:40:00,231.05,231.09,230.86,230.86,14692.0,210.5584,210.5949,210.3853,210.3853,14692.0
2021-08-23 15:50:00,230.79,230.92,230.57,230.78,59711.0,210.3215,210.4399,210.121,210.3124,59711.0
2021-08-24 09:30:00,230.84,231.37,230.45,230.9,10716.0,210.367,210.85,210.0116,210.4217,10716.0
2021-08-24 09:40:00,231.02,231.15,230.55,231.08,6654.0,210.5311,210.6495,210.1028,210.5857,6654.0
2021-08-24 09:50:00,231.3,231.94,230.9,231.76,8427.0,210.7862,211.3695,210.4217,211.2054,8427.0
2021-08-24 10:00:00,231.74,231.81,230.84,230.84,5741.0,211.1872,211.251,210.367,210.367,5741.0
2021-08-24 10:10:00,231.05,231.37,230.94,231.29,4945.0,210.5584,210.85,210.4582,210.7771,4945.0
2021-08-24 10:20:00,231.34,231.38,231.1,231.32,4126.0,210.8227,210.8591,210.604,210.8045,4126.0
2021-08-24 10:30:00,231.19,231.53,231.06,231.27,3143.0,210.686,210.9958,210.5675,210.7589,3143.0
2021-08-24 10:40:00,231.31,231.44,231.14,231.44,2285.0,210.7953,210.9138,210.6404,210.9138,2285.0
2021-08-24 10:50:00,231.51,231.51,231.03,231.18,2113.0,210.9776,210.9776,210.5402,210.6769,2113.0
2021-08-24 11:00:00,231.14,231.18,230.28,230.37,23892.0,210.6404,210.6769,209.8567,209.9387,23892.0
2021-08-24 11:10:00,230.42,230.84,230.32,230.56,22226.0,209.9843,210.367,209.8932,210.1119,22226.0
2021-08-24 11:20:00,230.61,230.64,230.37,230.56,6198.0,210.1574,210.1848,209.9387,210.1119,6198.0
2021-08-24 11:30:00,230.59,230.72,230.35,230.6,3350.0,210.1392,210.2577,209.9205,210.1483,3350.0
2021-08-24 11:40:00,230.56,230.79,230.44,230.76,5580.0,210.1119,210.3215,210.0025,210.2941,5580.0
2021-08-24 11:50:00,230.71,230.85,230.6,230.68,1214.0,210.2486,210.3761,210.1483,210.2212,1214.0
2021-08-24 12:00:00,230.69,230.72,230.55,230.67,2017.0,210.2303,210.2577,210.1028,210.2121,2017.0
2021-08-24 12:10:00,230.71,230.71,230.47,230.62,1884.0,210.2486,210.2486,210.0298,210.1665,1884.0
2021-08-24 12:20:00,230.62,230.64,230.32,230.36,6134.0,210.1665,210.1848,209.8932,209.9296,6134.0
2021-08-24 12:30:00,230.41,230.5,230.29,230.47,6215.0,209.9752,210.0572,209.8658,210.0298,6215.0
2021-08-24 12:40:00,230.42,230.71,230.33,230.66,3078.0,209.9843,210.2486,209.9023,210.203,3078.0
2021-08-24 12:50:00,230.65,230.65,230.36,230.44,10622.0,210.1939,210.1939,209.9296,210.0025,10622.0
2021-08-24 13:00:00,230.46,230.46,230.24,230.38,9396.0,210.0207,210.0207,209.8202,209.9478,9396.0
2021-08-24 13:10:00,230.41,230.45,230.25,230.25,20311.0,209.9752,210.0116,209.8294,209.8294,20311.0
2021-08-24 13:20:00,230.22,230.31,230.11,230.25,8441.0,209.802,209.884,209.7018,209.8294,8441.0
2021-08-24 13:30:00,230.29,230.49,230.29,230.45,6150.0,209.8658,210.0481,209.8658,210.0116,6150.0
2021-08-24 13:40:00,230.42,230.47,230.29,230.3,2956.0,209.9843,210.0298,209.8658,209.8749,2956.0
2021-08-24 13:50:00,230.27,230.4,230.22,230.4,2220.0,209.8476,209.9661,209.802,209.9661,2220.0
2021-08-24 14:00:00,230.44,230.59,230.44,230.58,2529.0,210.0025,210.1392,210.0025,210.1301,2529.0
2021-08-24 14:10:00,230.65,230.74,230.65,230.7,3889.0,210.1939,210.2759,210.1939,210.2394,3889.0
2021-08-24 14:20:00,230.8,231.16,230.69,230.93,16277.0,210.3306,210.6587,210.2303,210.4491,16277.0
2021-08-24 14:30:00,230.93,231.03,230.9,231.03,1690.0,210.4491,210.5402,210.4217,210.5402,1690.0
2021-08-24 14:40:00,231.01,231.16,230.97,231.16,2327.0,210.522,210.6587,210.4855,210.6587,2327.0
2021-08-24 14:50:00,231.06,231.07,230.81,230.87,1622.0,210.5675,210.5766,210.3397,210.3944,1622.0
2021-08-24 15:00:00,230.89,230.92,230.54,230.54,4787.0,210.4126,210.4399,210.0936,210.0936,4787.0
2021-08-24 15:10:00,230.6,230.66,230.51,230.51,2593.0,210.1483,210.203,210.0663,210.0663,2593.0
2021-08-24 15:20:00,230.51,230.51,230.24,230.35,8763.0,210.0663,210.0663,209.8202,209.9205,8763.0
2021-08-24 15:30:00,230.27,230.41,230.06,230.09,15534.0,209.8476,209.9752,209.6562,209.6835,15534.0
2021-08-24 15:40:00,230.02,230.2,229.85,229.9,39117.0,209.6198,209.7838,209.4648,209.5104,39117.0
2021-08-24 15:50:00,229.95,230.59,229.85,230.54,79039.0,209.556,210.1392,209.4648,210.0936,79039.0
2021-08-25 09:30:00,230.91,230.94,230.41,230.66,19081.0,210.4308,210.4582,209.9752,210.203,19081.0
2021-08-25 09:40:00,230.58,230.61,230.26,230.37,8571.0,210.1301,210.1574,209.8385,209.9387,8571.0
2021-08-25 09:50:00,230.39,230.56,229.78,230.05,8227.0,209.9569,210.1119,209.401,209.6471,8227.0
2021-08-25 10:00:00,230.25,231.22,230.24,231.11,5061.0,209.8294,210.7133,209.8202,210.6131,5061.0
2021-08-25 10:10:00,231.02,231.13,230.63,230.63,5757.0,210.5311,210.6313,210.1757,210.1757,5757.0
2021-08-25 10:20:00,230.84,231.13,230.71,231.1,6149.0,210.367,210.6313,210.2486,210.604,6149.0
2021-08-25 10:30:00,231.01,231.49,230.96,231.41,13119.0,210.522,210.9594,210.4764,210.8865,13119.0
2021-08-25 10:40:00,231.45,231.87,231.39,231.75,4402.0,210.9229,211.3057,210.8683,211.1963,4402.0
2021-08-25 10:50:00,231.62,231.7,231.24,231.24,4565.0,211.0779,211.1508,210.7316,210.7316,4565.0
2021-08-25 11:00:00,231.3,231.3,230.94,231.03,26541.0,210.7862,210.7862,210.4582,210.5402,26541.0
2021-08-25 11:10:00,231.09,231.11,230.91,231.03,4315.0,210.5949,210.6131,210.4308,210.5402,4315.0
2021-08-25 11:20:00,231.16,231.37,231.1,231.17,11002.0,210.6587,210.85,210.604,210.6678,11002.0
2021-08-25 11:30:00,231.09,231.26,231.0,231.12,27658.0,210.5949,210.7498,210.5128,210.6222,27658.0
2021-08-25 11:40:00,231.15,231.25,231.01,231.25,6197.0,210.6495,210.7407,210.522,210.7407,6197.0
2021-08-25 11:50:00,231.31,231.75,231.3,231.75,3385.0,210.7953,211.1963,210.7862,211.1963,3385.0
2021-08-25 12:00:00,231.82,231.91,231.64,231.89,4707.0,211.2601,211.3421,211.0961,211.3239,4707.0
2021-08-25 12:10:00,231.84,231.97,231.72,231.81,3850.0,211.2783,211.3968,211.169,211.251,3850.0
2021-08-25 12:20:00,231.8,231.88,231.78,231.82,3602.0,211.2419,211.3148,211.2237,211.2601,3602.0
2021-08-25 12:30:00,231.76,231.79,231.51,231.55,3341.0,211.2054,211.2328,210.9776,211.0141,3341.0
2021-08-25 12:40:00,231.53,231.57,231.3,231.3,3950.0,210.9958,211.0323,210.7862,210.7862,3950.0
2021-08-25 12:50:00,231.31,231.53,231.29,231.49,9686.0,210.7953,210.9958,210.7771,210.9594,9686.0
2021-08-25 13:00:00,231.48,231.67,231.46,231.67,5745.0,210.9503,211.1234,210.932,211.1234,5745.0
2021-08-25 13:10:00,231.63,231.72,231.51,231.57,4282.0,211.087,211.169,210.9776,211.0323,4282.0
2021-08-25 13:20:00,231.59,231.7,231.43,231.43,3550.0,211.0505,211.1508,210.9047,210.9047,3550.0
2021-08-25 13:30:00,231.43,231.55,231.4,231.49,2991.0,210.9047,211.0141,210.8774,210.9594,2991.0
2021-08-25 13:40:00,231.5,231.52,231.36,231.37,2664.0,210.9685,210.9867,210.8409,210.85,2664.0
2021-08-25 13:50:00,231.32,231.45,231.19,231.25,9817.0,210.8045,210.9229,210.686,210.7407,9817.0
2021-08-25 14:00:00,231.23,231.23,230.88,230.88,5147.0,210.7224,210.7224,210.4035,210.4035,5147.0
2021-08-25 14:10:00,230.93,231.22,230.93,231.2,3761.0,210.4491,210.7133,210.4491,210.6951,3761.0
2021-08-25 14:20:00,231.14,231.34,231.14,231.26,5139.0,210.6404,210.8227,210.6404,210.7498,5139.0
2021-08-25 14:30:00,231.29,231.29,231.05,231.12,3805.0,210.7771,210.7771,210.5584,210.6222,3805.0
2021-08-25 14:40:00,231.11,231.12,231.01,231.07,2258.0,210.6131,210.6222,210.522,210.5766,2258.0
2021-08-25 14:50:00,231.01,231.15,230.96,230.98,3653.0,210.522,210.6495,210.4764,210.4946,3653.0
2021-08-25 15:00:00,231.0,231.0,230.54,230.54,14928.0,210.5128,210.5128,210.0936,210.0936,14928.0
2021-08-25 15:10:00,230.55,230.62,230.41,230.6,9177.0,210.1028,210.1665,209.9752,210.1483,9177.0
2021-08-25 15:20:00,230.6,230.6,230.18,230.33,10752.0,210.1483,210.1483,209.7656,209.9023,10752.0
2021-08-25 15:30:00,230.3,230.79,230.28,230.55,15110.0,209.8749,210.3215,209.8567,210.1028,15110.0
2021-08-25 15:40:00,230.56,230.62,230.35,230.42,25044.0,210.1119,210.1665,209.9205,209.9843,25044.0
2021-08-25 15:50:00,230.46,230.65,230.31,230.55,77360.0,210.0207,210.1939,209.884,210.1028,77360.0
2021-08-26 09:30:00,229.79,230.43,228.9,228.96,19140.0,209.4102,209.9934,208.5991,208.6538,19140.0
2021-08-26 09:40:00,228.67,229.01,228.44,228.66,24604.0,208.3895,208.6993,208.1799,208.3804,24604.0
2021-08-26 09:50:00,228.83,229.43,228.53,229.43,11152.0,208.5353,209.0821,208.2619,209.0821,11152.0
2021-08-26 10:00:00,229.56,229.64,228.98,229.12,7062.0,209.2006,209.2735,208.672,208.7996,7062.0
2021-08-26 10:10:00,229.18,229.4,228.99,229.17,10195.0,208.8543,209.0547,208.6811,208.8451,10195.0
2021-08-26 10:20:00,229.2,229.37,228.53,229.02,10089.0,208.8725,209.0274,208.2619,208.7084,10089.0
2021-08-26 10:30:00,229.16,229.3,228.73,228.86,10990.0,208.836,208.9636,208.4442,208.5626,10990.0
2021-08-26 10:40:00,228.81,228.98,228.74,228.84,31588.0,208.5171,208.672,208.4533,208.5444,31588.0
2021-08-26 10:50:00,228.85,228.88,228.49,228.76,5216.0,208.5535,208.5809,208.2255,208.4715,5216.0
2021-08-26 11:00:00,228.68,228.97,228.6,228.97,11428.0,208.3986,208.6629,208.3257,208.6629,11428.0
2021-08-26 11:10:00,228.94,229.34,228.87,229.23,31567.0,208.6355,209.0001,208.5718,208.8998,31567.0
2021-08-26 11:20:00,229.28,229.45,228.99,229.01,11329.0,208.9454,209.1003,208.6811,208.6993,11329.0
2021-08-26 11:30:00,228.95,229.12,228.86,229.1,9134.0,208.6447,208.7996,208.5626,208.7814,9134.0
2021-08-26 11:40:00,229.09,229.12,228.82,228.89,5115.0,208.7722,208.7996,208.5262,208.59,5115.0
2021-08-26 11:50:00,228.85,228.92,228.8,228.82,8756.0,208.5535,208.6173,208.508,208.5262,8756.0
2021-08-26 12:00:00,228.84,229.05,228.83,228.97,5353.0,208.5444,208.7358,208.5353,208.6629,5353.0
2021-08-26 12:10:00,229.02,229.31,229.01,229.25,5221.0,208.7084,208.9727,208.6993,208.918,5221.0
2021-08-26 12:20:00,229.26,229.47,229.21,229.37,3800.0,208.9272,209.1185,208.8816,209.0274,3800.0
2021-08-26 12:30:00,229.37,229.4,229.25,229.33,3541.0,209.0274,209.0547,208.918,208.991,3541.0
2021-08-26 12:40:00,229.28,229.48,229.16,229.45,4284.0,208.9454,209.1276,208.836,209.1003,4284.0
2021-08-26 12:50:00,229.48,229.65,229.37,229.62,4821.0,209.1276,209.2826,209.0274,209.2552,4821.0
2021-08-26 13:00:00,229.63,229.86,229.62,229.81,4812.0,209.2643,209.4739,209.2552,209.4284,4812.0
2021-08-26 13:10:00,229.83,230.13,229.81,230.08,6904.0,209.4466,209.72,209.4284,209.6744,6904.0
2021-08-26 13:20:00,230.06,230.06,229.89,229.91,3931.0,209.6562,209.6562,209.5013,209.5195,3931.0
2021-08-26 13:30:00,229.87,229.94,229.69,229.69,16255.0,209.4831,209.5469,209.319,209.319,16255.0
2021-08-26 13:40:00,229.7,229.76,229.52,229.53,5831.0,209.3281,209.3828,209.1641,209.1732,5831.0
2021-08-26 13:50:00,229.59,229.64,229.45,229.54,8048.0,209.2279,209.2735,209.1003,209.1823,8048.0
2021-08-26 14:00:00,229.54,229.65,229.33,229.33,9737.0,209.1823,209.2826,208.991,208.991,9737.0
2021-08-26 14:10:00,229.35,229.39,229.07,229.13,6418.0,209.0092,209.0456,208.754,208.8087,6418.0
2021-08-26 14:20:00,229.12,229.35,229.12,229.18,8998.0,208.7996,209.0092,208.7996,208.8543,8998.0
2021-08-26 14:30:00,229.11,229.23,229.01,229.08,12456.0,208.7905,208.8998,208.6993,208.7631,12456.0
2021-08-26 14:40:00,229.06,229.09,228.92,228.94,3292.0,208.7449,208.7722,208.6173,208.6355,3292.0
2021-08-26 14:50:00,228.94,228.99,228.86,228.88,4209.0,208.6355,208.6811,208.5626,208.5809,4209.0
2021-08-26 15:00:00,228.88,229.1,228.79,229.01,7369.0,208.5809,208.7814,208.4988,208.6993,7369.0
2021-08-26 15:10:00,228.99,229.4,228.96,229.39,4412.0,208.6811,209.0547,208.6538,209.0456,4412.0
2021-08-26 15:20:00,229.35,229.64,229.3,229.55,7267.0,209.0092,209.2735,208.9636,209.1914,7267.0
2021-08-26 15:30:00,229.56,229.78,229.5,229.55,17273.0,209.2006,209.401,209.1459,209.1914,17273.0
2021-08-26 15:40:00,229.64,229.81,229.52,229.52,17155.0,209.2735,209.4284,209.1641,209.1641,17155.0
2021-08-26 15:50:00,229.52,230.14,229.44,230.01,53295.0,209.1641,209.7291,209.0912,209.6106,53295.0
2021-08-27 09:30:00,231.03,231.8,230.96,231.52,11191.0,210.5402,211.2419,210.4764,210.9867,11191.0
2021-08-27 09:40:00,231.34,231.78,231.06,231.53,7168.0,210.8227,211.2237,210.5675,210.9958,7168.0
2021-08-27 09:50:00,231.35,231.62,231.26,231.39,5596.0,210.8318,211.0779,210.7498,210.8683,5596.0
2021-08-27 10:00:00,231.29,232.23,231.09,231.93,6741.0,210.7771,211.6338,210.5949,211.3604,6741.0
2021-08-27 10:10:00,232.04,232.62,232.0,232.18,4643.0,211.4606,211.9892,211.4242,211.5882,4643.0
2021-08-27 10:20:00,232.26,232.55,232.0,232.05,12654.0,211.6611,211.9254,211.4242,211.4697,12654.0
2021-08-27 10:30:00,231.96,231.99,231.53,231.53,6813.0,211.3877,211.415,210.9958,210.9958,6813.0
2021-08-27 10:40:00,231.46,231.66,231.14,231.66,3333.0,210.932,211.1143,210.6404,211.1143,3333.0
2021-08-27 10:50:00,231.66,231.83,231.51,231.52,9685.0,211.1143,211.2692,210.9776,210.9867,9685.0
2021-08-27 11:00:00,231.53,231.73,231.39,231.58,12770.0,210.9958,211.1781,210.8683,211.0414,12770.0
2021-08-27 11:10:00,231.59,231.64,231.43,231.6,5049.0,211.0505,211.0961,210.9047,211.0596,5049.0
2021-08-27 11:20:00,231.69,231.81,231.6,231.75,5682.0,211.1416,211.251,211.0596,211.1963,5682.0
2021-08-27 11:30:00,231.76,231.77,231.27,231.33,10750.0,211.2054,211.2146,210.7589,210.8136,10750.0
2021-08-27 11:40:00,231.34,231.34,231.08,231.11,8598.0,210.8227,210.8227,210.5857,210.6131,8598.0
2021-08-27 11:50:00,231.07,231.18,230.96,231.03,11422.0,210.5766,210.6769,210.4764,210.5402,11422.0
2021-08-27 12:00:00,230.98,231.01,230.65,230.68,6386.0,210.4946,210.522,210.1939,210.2212,6386.0
2021-08-27 12:10:00,230.7,230.76,230.56,230.56,5694.0,210.2394,210.2941,210.1119,210.1119,5694.0
2021-08-27 12:20:00,230.57,230.6,230.44,230.58,13038.0,210.121,210.1483,210.0025,210.1301,13038.0
2021-08-27 12:30:00,230.58,230.6,230.43,230.49,9094.0,210.1301,210.1483,209.9934,210.0481,9094.0
2021-08-27 12:40:00,230.49,230.52,230.37,230.4,7762.0,210.0481,210.0754,209.9387,209.9661,7762.0
2021-08-27 12:50:00,230.41,230.43,230.31,230.4,7463.0,209.9752,209.9934,209.884,209.9661,7463.0
2021-08-27 13:00:00,230.38,230.39,230.25,230.35,7619.0,209.9478,209.9569,209.8294,209.9205,7619.0
2021-08-27 13:10:00,230.34,230.38,230.12,230.15,8153.0,209.9114,209.9478,209.7109,209.7382,8153.0
2021-08-27 13:20:00,230.15,230.18,230.09,230.11,6274.0,209.7382,209.7656,209.6835,209.7018,6274.0
2021-08-27 13:30:00,230.1,230.3,230.09,230.25,9950.0,209.6927,209.8749,209.6835,209.8294,9950.0
2021-08-27 13:40:00,230.26,230.26,230.14,230.14,7731.0,209.8385,209.8385,209.7291,209.7291,7731.0
2021-08-27 13:50:00,230.12,230.15,229.99,230.15,9426.0,209.7109,209.7382,209.5924,209.7382,9426.0
2021-08-27 14:00:00,230.19,230.25,230.01,230.09,6703.0,209.7747,209.8294,209.6106,209.6835,6703.0
2021-08-27 14:10:00,230.1,230.38,230.07,230.38,4929.0,209.6927,209.9478,209.6653,209.9478,4929.0
2021-08-27 14:20:00,230.41,230.49,230.27,230.31,9845.0,209.9752,210.0481,209.8476,209.884,9845.0
2021-08-27 14:30:00,230.32,230.5,230.31,230.5,6854.0,209.8932,210.0572,209.884,210.0572,6854.0
2021-08-27 14:40:00,230.49,230.54,230.4,230.54,5726.0,210.0481,210.0936,209.9661,210.0936,5726.0
2021-08-27 14:50:00,230.56,230.69,230.56,230.67,4617.0,210.1119,210.2303,210.1119,210.2121,4617.0
2021-08-27 15:00:00,230.71,230.9,230.62,230.8,6153.0,210.2486,210.4217,210.1665,210.3306,6153.0
2021-08-27 15:10:00,230.78,231.11,230.78,230.89,7601.0,210.3124,210.6131,210.3124,210.4126,7601.0
2021-08-27 15:20:00,230.86,230.97,230.77,230.77,7057.0,210.3853,210.4855,210.3032,210.3032,7057.0
2021-08-27 15:30:00,230.79,230.9,230.74,230.78,8782.0,210.3215,210.4217,210.2759,210.3124,8782.0
2021-08-27 15:40:00,230.76,231.08,230.66,230.79,17418.0,210.2941,210.5857,210.203,210.3215,17418.0
2021-08-27 15:50:00,230.76,230.86,230.52,230.65,57138.0,210.2941,210.3853,210.0754,210.1939,57138.0
2021-08-30 09:30:00,231.51,231.96,231.35,231.92,16411.0,210.9776,211.3877,210.8318,211.3512,16411.0
2021-08-30 09:40:00,231.91,232.23,231.51,232.04,14105.0,211.3421,211.6338,210.9776,211.4606,14105.0
2021-08-30 09:50:00,232.36,232.42,232.1,232.11,5023.0,211.7522,211.8069,211.5153,211.5244,5023.0
2021-08-30 10:00:00,232.24,232.36,231.83,232.06,6886.0,211.6429,211.7522,211.2692,211.4788,6886.0
2021-08-30 10:10:00,232.28,232.38,232.12,232.38,5783.0,211.6793,211.7705,211.5335,211.7705,5783.0
2021-08-30 10:20:00,232.28,232.61,232.16,232.61,5438.0,211.6793,211.9801,211.57,211.9801,5438.0
2021-08-30 10:30:00,232.52,232.6,232.26,232.26,4059.0,211.898,211.9709,211.6611,211.6611,4059.0
2021-08-30 10:40:00,232.39,232.53,232.38,232.48,3904.0,211.7796,211.9071,211.7705,211.8616,3904.0
2021-08-30 10:50:00,232.52,232.91,232.48,232.77,8157.0,211.898,212.2534,211.8616,212.1259,8157.0
2021-08-30 11:00:00,232.81,233.16,232.64,233.16,7730.0,212.1623,212.4813,212.0074,212.4813,7730.0
2021-08-30 11:10:00,233.14,233.23,233.06,233.23,5651.0,212.463,212.5451,212.3901,212.5451,5651.0
2021-08-30 11:20:00,233.17,233.25,232.88,232.89,4738.0,212.4904,212.5633,212.2261,212.2352,4738.0
2021-08-30 11:30:00,233.01,233.22,232.89,233.05,3959.0,212.3446,212.536,212.2352,212.381,3959.0
2021-08-30 11:40:00,233.08,233.39,233.05,233.08,4447.0,212.4084,212.6909,212.381,212.4084,4447.0
2021-08-30 11:50:00,233.03,233.16,232.97,233.11,3298.0,212.3628,212.4813,212.3081,212.4357,3298.0
2021-08-30 12:00:00,233.16,233.48,233.16,233.41,4530.0,212.4813,212.7729,212.4813,212.7091,4530.0
2021-08-30 12:10:00,233.44,233.46,233.26,233.29,4398.0,212.7364,212.7547,212.5724,212.5997,4398.0
2021-08-30 12:20:00,233.26,233.29,233.16,233.28,3667.0,212.5724,212.5997,212.4813,212.5906,3667.0
2021-08-30 12:30:00,233.34,233.36,233.29,233.36,3355.0,212.6453,212.6635,212.5997,212.6635,3355.0
2021-08-30 12:40:00,233.36,233.44,233.35,233.44,2582.0,212.6635,212.7364,212.6544,212.7364,2582.0
2021-08-30 12:50:00,233.47,233.54,233.34,233.49,2987.0,212.7638,212.8276,212.6453,212.782,2987.0
2021-08-30 13:00:00,233.49,233.78,233.48,233.69,11177.0,212.782,213.0463,212.7729,212.9643,11177.0
2021-08-30 13:10:00,233.71,233.87,233.69,233.8,11190.0,212.9825,213.1283,212.9643,213.0645,11190.0
2021-08-30 13:20:00,233.8,233.8,233.59,233.68,10050.0,213.0645,213.0645,212.8731,212.9552,10050.0
2021-08-30 13:30:00,233.75,233.77,233.58,233.61,3235.0,213.0189,213.0372,212.864,212.8914,3235.0
2021-08-30 13:40:00,233.54,233.63,233.41,233.43,4358.0,212.8276,212.9096,212.7091,212.7273,4358.0
2021-08-30 13:50:00,233.46,233.53,233.44,233.48,2418.0,212.7547,212.8185,212.7364,212.7729,2418.0
2021-08-30 14:00:00,233.46,233.46,233.38,233.42,2764.0,212.7547,212.7547,212.6818,212.7182,2764.0
2021-08-30 14:10:00,233.4,233.43,233.29,233.31,3011.0,212.7,212.7273,212.5997,212.618,3011.0
2021-08-30 14:20:00,233.23,233.36,233.23,233.32,4811.0,212.5451,212.6635,212.5451,212.6271,4811.0
2021-08-30 14:30:00,233.29,233.29,233.11,233.15,5437.0,212.5997,212.5997,212.4357,212.4722,5437.0
2021-08-30 14:40:00,233.13,233.28,233.13,233.21,3575.0,212.4539,212.5906,212.4539,212.5268,3575.0
2021-08-30 14:50:00,233.15,233.48,233.14,233.48,6117.0,212.4722,212.7729,212.463,212.7729,6117.0
2021-08-30 15:00:00,233.39,233.61,233.38,233.6,4893.0,212.6909,212.8914,212.6818,212.8823,4893.0
2021-08-30 15:10:00,233.56,233.56,233.21,233.21,5197.0,212.8458,212.8458,212.5268,212.5268,5197.0
2021-08-30 15:20:00,233.18,233.36,233.05,233.35,6642.0,212.4995,212.6635,212.381,212.6544,6642.0
2021-08-30 15:30:00,233.27,233.34,232.93,233.17,12147.0,212.5815,212.6453,212.2717,212.4904,12147.0
2021-08-30 15:40:00,233.17,233.17,232.63,232.74,14411.0,212.4904,212.4904,211.9983,212.0985,14411.0
2021-08-30 15:50:00,232.74,232.89,232.64,232.79,47326.0,212.0985,212.2352,212.0074,212.1441,47326.0
2021-08-31 09:30:00,232.91,233.25,232.23,232.68,22257.0,212.2534,212.5633,211.6338,212.0438,22257.0
2021-08-31 09:40:00,232.65,232.66,231.87,232.43,8850.0,212.0165,212.0256,211.3057,211.816,8850.0
2021-08-31 09:50:00,232.37,232.87,232.14,232.67,22329.0,211.7613,212.217,211.5517,212.0347,22329.0
2021-08-31 10:00:00,232.67,232.83,232.22,232.75,9226.0,212.0347,212.1805,211.6246,212.1076,9226.0
2021-08-31 10:10:00,232.7,232.71,232.23,232.26,10757.0,212.0621,212.0712,211.6338,211.6611,10757.0
2021-08-31 10:20:00,232.26,232.38,231.93,232.33,9069.0,211.6611,211.7705,211.3604,211.7249,9069.0
2021-08-31 10:30:00,232.27,232.67,232.14,232.62,13506.0,211.6702,212.0347,211.5517,211.9892,13506.0
2021-08-31 10:40:00,232.61,232.97,232.38,232.84,5194.0,211.9801,212.3081,211.7705,212.1897,5194.0
2021-08-31 10:50:00,232.84,232.99,232.62,232.75,8520.0,212.1897,212.3264,211.9892,212.1076,8520.0
2021-08-31 11:00:00,232.7,232.83,232.17,232.36,9602.0,212.0621,212.1805,211.5791,211.7522,9602.0
2021-08-31 11:10:00,232.4,232.57,232.26,232.51,9012.0,211.7887,211.9436,211.6611,211.8889,9012.0
2021-08-31 11:20:00,232.51,232.76,232.51,232.69,7111.0,211.8889,212.1167,211.8889,212.053,7111.0
2021-08-31 11:30:00,232.78,233.07,232.77,232.89,4555.0,212.135,212.3993,212.1259,212.2352,4555.0
2021-08-31 11:40:00,232.8,232.95,232.72,232.89,3803.0,212.1532,212.2899,212.0803,212.2352,3803.0
2021-08-31 11:50:00,232.89,232.94,232.51,232.54,6725.0,212.2352,212.2808,211.8889,211.9163,6725.0
2021-08-31 12:00:00,232.57,232.65,232.37,232.4,6163.0,211.9436,212.0165,211.7613,211.7887,6163.0
2021-08-31 12:10:00,232.41,232.64,232.38,232.64,6854.0,211.7978,212.0074,211.7705,212.0074,6854.0
2021-08-31 12:20:00,232.61,232.62,232.51,232.6,6383.0,211.9801,211.9892,211.8889,211.9709,6383.0
2021-08-31 12:30:00,232.59,232.59,232.2,232.28,7142.0,211.9618,211.9618,211.6064,211.6793,7142.0
2021-08-31 12:40:00,232.34,232.47,232.24,232.28,4662.0,211.734,211.8525,211.6429,211.6793,4662.0
2021-08-31 12:50:00,232.35,232.57,232.23,232.23,10471.0,211.7431,211.9436,211.6338,211.6338,10471.0
2021-08-31 13:00:00,232.21,232.36,232.18,232.18,4382.0,211.6155,211.7522,211.5882,211.5882,4382.0
2021-08-31 13:10:00,232.2,232.3,232.11,232.22,3841.0,211.6064,211.6975,211.5244,211.6246,3841.0
2021-08-31 13:20:00,232.26,232.32,232.06,232.13,5927.0,211.6611,211.7158,211.4788,211.5426,5927.0
2021-08-31 13:30:00,232.08,232.15,231.95,232.08,7120.0,211.4971,211.5609,211.3786,211.4971,7120.0
2021-08-31 13:40:00,232.09,232.1,231.97,232.04,5310.0,211.5062,211.5153,211.3968,211.4606,5310.0
2021-08-31 13:50:00,232.05,232.11,231.92,232.07,7561.0,211.4697,211.5244,211.3512,211.4879,7561.0
2021-08-31 14:00:00,232.12,232.2,231.93,232.0,6578.0,211.5335,211.6064,211.3604,211.4242,6578.0
2021-08-31 14:10:00,231.97,232.06,231.91,232.0,10377.0,211.3968,211.4788,211.3421,211.4242,10377.0
2021-08-31 14:20:00,232.01,232.08,231.93,231.99,9142.0,211.4333,211.4971,211.3604,211.415,9142.0
2021-08-31 14:30:00,232.03,232.12,231.97,232.03,3200.0,211.4515,211.5335,211.3968,211.4515,3200.0
2021-08-31 14:40:00,232.0,232.03,231.94,232.0,5074.0,211.4242,211.4515,211.3695,211.4242,5074.0
2021-08-31 14:50:00,231.99,232.16,231.99,232.16,4975.0,211.415,211.57,211.415,211.57,4975.0
2021-08-31 15:00:00,232.21,232.27,232.1,232.15,6188.0,211.6155,211.6702,211.5153,211.5609,6188.0
2021-08-31 15:10:00,232.11,232.3,232.08,232.09,7967.0,211.5244,211.6975,211.4971,211.5062,7967.0
2021-08-31 15:20:00,232.1,232.21,232.0,232.01,7115.0,211.5153,211.6155,211.4242,211.4333,7115.0
2021-08-31 15:30:00,232.0,232.7,231.94,232.63,16174.0,211.4242,212.0621,211.3695,211.9983,16174.0
2021-08-31 15:40:00,232.67,232.86,232.52,232.81,15433.0,212.0347,212.2079,211.898,212.1623,15433.0
2021-08-31 15:50:00,232.79,233.08,232.59,232.85,64451.0,212.1441,212.4084,211.9618,212.1988,64451.0
2021-09-01 09:30:00,232.98,232.98,231.46,231.46,15971.0,212.3172,212.3172,210.932,210.932,15971.0
2021-09-01 09:40:00,231.26,231.5,230.89,231.18,7490.0,210.7498,210.9685,210.4126,210.6769,7490.0
2021-09-01 09:50:00,231.17,231.28,230.42,230.61,10267.0,210.6678,210.768,209.9843,210.1574,10267.0
2021-09-01 10:00:00,230.47,231.12,230.29,230.55,4233.0,210.0298,210.6222,209.8658,210.1028,4233.0
2021-09-01 10:10:00,230.42,230.59,230.24,230.47,5850.0,209.9843,210.1392,209.8202,210.0298,5850.0
2021-09-01 10:20:00,230.38,230.56,230.11,230.42,6252.0,209.9478,210.1119,209.7018,209.9843,6252.0
2021-09-01 10:30:00,230.54,230.63,230.17,230.21,9646.0,210.0936,210.1757,209.7565,209.7929,9646.0
2021-09-01 10:40:00,230.27,230.98,230.25,230.98,4865.0,209.8476,210.4946,209.8294,210.4946,4865.0
2021-09-01 10:50:00,230.91,231.42,230.91,231.41,10862.0,210.4308,210.8956,210.4308,210.8865,10862.0
2021-09-01 11:00:00,231.39,231.52,231.0,231.14,10385.0,210.8683,210.9867,210.5128,210.6404,10385.0
2021-09-01 11:10:00,231.15,231.38,231.11,231.17,5737.0,210.6495,210.8591,210.6131,210.6678,5737.0
2021-09-01 11:20:00,231.13,231.39,230.86,231.39,5588.0,210.6313,210.8683,210.3853,210.8683,5588.0
2021-09-01 11:30:00,231.43,231.62,231.38,231.55,4044.0,210.9047,211.0779,210.8591,211.0141,4044.0
2021-09-01 11:40:00,231.5,231.51,231.39,231.44,4004.0,210.9685,210.9776,210.8683,210.9138,4004.0
2021-09-01 11:50:00,231.49,231.77,231.49,231.57,4135.0,210.9594,211.2146,210.9594,211.0323,4135.0
2021-09-01 12:00:00,231.58,231.76,231.56,231.72,4630.0,211.0414,211.2054,211.0232,211.169,4630.0
2021-09-01 12:10:00,231.7,231.77,231.6,231.76,6265.0,211.1508,211.2146,211.0596,211.2054,6265.0
2021-09-01 12:20:00,231.77,231.77,231.51,231.56,6048.0,211.2146,211.2146,210.9776,211.0232,6048.0
2021-09-01 12:30:00,231.52,231.67,231.47,231.67,22372.0,210.9867,211.1234,210.9412,211.1234,22372.0
2021-09-01 12:40:00,231.74,231.9,231.66,231.87,5940.0,211.1872,211.333,211.1143,211.3057,5940.0
2021-09-01 12:50:00,231.93,232.17,231.93,232.02,5234.0,211.3604,211.5791,211.3604,211.4424,5234.0
2021-09-01 13:00:00,232.04,232.04,231.77,231.77,7973.0,211.4606,211.4606,211.2146,211.2146,7973.0
2021-09-01 13:10:00,231.83,231.89,231.7,231.77,4201.0,211.2692,211.3239,211.1508,211.2146,4201.0
2021-09-01 13:20:00,231.81,231.9,231.79,231.81,3540.0,211.251,211.333,211.2328,211.251,3540.0
2021-09-01 13:30:00,231.79,231.9,231.74,231.88,5835.0,211.2328,211.333,211.1872,211.3148,5835.0
2021-09-01 13:40:00,231.89,231.98,231.59,231.62,4518.0,211.3239,211.4059,211.0505,211.0779,4518.0
2021-09-01 13:50:00,231.61,231.77,231.54,231.69,7148.0,211.0687,211.2146,211.005,211.1416,7148.0
2021-09-01 14:00:00,231.71,231.77,231.58,231.75,4613.0,211.1599,211.2146,211.0414,211.1963,4613.0
2021-09-01 14:10:00,231.78,231.78,231.59,231.65,4467.0,211.2237,211.2237,211.0505,211.1052,4467.0
2021-09-01 14:20:00,231.67,231.76,231.61,231.73,4347.0,211.1234,211.2054,211.0687,211.1781,4347.0
2021-09-01 14:30:00,231.71,232.06,231.68,232.0,9025.0,211.1599,211.4788,211.1325,211.4242,9025.0
2021-09-01 14:40:00,232.01,232.01,231.72,231.72,3718.0,211.4333,211.4333,211.169,211.169,3718.0
2021-09-01 14:50:00,231.72,231.84,231.68,231.68,5283.0,211.169,211.2783,211.1325,211.1325,5283.0
2021-09-01 15:00:00,231.64,231.71,231.45,231.56,6364.0,211.0961,211.1599,210.9229,211.0232,6364.0
2021-09-01 15:10:00,231.53,231.65,231.52,231.59,9779.0,210.9958,211.1052,210.9867,211.0505,9779.0
2021-09-01 15:20:00,231.6,231.71,231.45,231.47,15541.0,211.0596,211.1599,210.9229,210.9412,15541.0
2021-09-01 15:30:00,231.45,231.75,231.35,231.49,22711.0,210.9229,211.1963,210.8318,210.9594,22711.0
2021-09-01 15:40:00,231.48,231.54,231.3,231.42,12779.0,210.9503,211.005,210.7862,210.8956,12779.0
2021-09-01 15:50:00,231.43,231.54,231.17,231.33,56973.0,210.9047,211.005,210.6678,210.8136,56973.0
2021-09-02 09:30:00,232.13,232.7,232.04,232.48,8262.0,211.5426,212.0621,211.4606,211.8616,8262.0
2021-09-02 09:40:00,232.77,232.86,232.22,232.31,7346.0,212.1259,212.2079,211.6246,211.7067,7346.0
2021-09-02 09:50:00,232.31,232.41,231.86,231.89,7100.0,211.7067,211.7978,211.2966,211.3239,7100.0
2021-09-02 10:00:00,231.92,231.97,231.54,231.72,14560.0,211.3512,211.3968,211.005,211.169,14560.0
2021-09-02 10:10:00,231.69,232.06,231.58,232.03,8406.0,211.1416,211.4788,211.0414,211.4515,8406.0
2021-09-02 10:20:00,232.02,232.79,231.94,232.63,4400.0,211.4424,212.1441,211.3695,211.9983,4400.0
2021-09-02 10:30:00,232.62,232.68,232.04,232.11,9496.0,211.9892,212.0438,211.4606,211.5244,9496.0
2021-09-02 10:40:00,232.22,232.29,232.03,232.03,7739.0,211.6246,211.6884,211.4515,211.4515,7739.0
2021-09-02 10:50:00,232.04,232.18,231.73,231.81,4954.0,211.4606,211.5882,211.1781,211.251,4954.0
2021-09-02 11:00:00,231.91,231.96,231.38,231.4,16582.0,211.3421,211.3877,210.8591,210.8774,16582.0
2021-09-02 11:10:00,231.47,231.54,231.3,231.36,12496.0,210.9412,211.005,210.7862,210.8409,12496.0
2021-09-02 11:20:00,231.37,231.4,231.17,231.23,4974.0,210.85,210.8774,210.6678,210.7224,4974.0
2021-09-02 11:30:00,231.26,231.29,231.11,231.23,3596.0,210.7498,210.7771,210.6131,210.7224,3596.0
2021-09-02 11:40:00,231.23,231.41,231.13,231.29,5271.0,210.7224,210.8865,210.6313,210.7771,5271.0
2021-09-02 11:50:00,231.3,231.48,231.29,231.45,4224.0,210.7862,210.9503,210.7771,210.9229,4224.0
2021-09-02 12:00:00,231.51,231.75,231.51,231.7,7530.0,210.9776,211.1963,210.9776,211.1508,7530.0
2021-09-02 12:10:00,231.69,231.77,231.52,231.54,5806.0,211.1416,211.2146,210.9867,211.005,5806.0
2021-09-02 12:20:00,231.56,231.57,231.37,231.49,4990.0,211.0232,211.0323,210.85,210.9594,4990.0
2021-09-02 12:30:00,231.49,231.52,231.26,231.33,5741.0,210.9594,210.9867,210.7498,210.8136,5741.0
2021-09-02 12:40:00,231.35,231.48,231.29,231.31,4139.0,210.8318,210.9503,210.7771,210.7953,4139.0
2021-09-02 12:50:00,231.33,231.42,231.29,231.29,4029.0,210.8136,210.8956,210.7771,210.7771,4029.0
2021-09-02 13:00:00,231.25,231.25,231.04,231.05,7019.0,210.7407,210.7407,210.5493,210.5584,7019.0
2021-09-02 13:10:00,231.06,231.17,230.92,230.92,4536.0,210.5675,210.6678,210.4399,210.4399,4536.0
2021-09-02 13:20:00,230.89,230.89,230.63,230.71,6606.0,210.4126,210.4126,210.1757,210.2486,6606.0
2021-09-02 13:30:00,230.78,230.86,230.7,230.81,4224.0,210.3124,210.3853,210.2394,210.3397,4224.0
2021-09-02 13:40:00,230.86,230.91,230.55,230.55,6383.0,210.3853,210.4308,210.1028,210.1028,6383.0
2021-09-02 13:50:00,230.54,230.61,230.45,230.51,12800.0,210.0936,210.1574,210.0116,210.0663,12800.0
2021-09-02 14:00:00,230.47,230.48,230.3,230.44,18316.0,210.0298,210.039,209.8749,210.0025,18316.0
2021-09-02 14:10:00,230.42,230.42,230.27,230.32,13740.0,209.9843,209.9843,209.8476,209.8932,13740.0
2021-09-02 14:20:00,230.33,230.33,230.08,230.15,9191.0,209.9023,209.9023,209.6744,209.7382,9191.0
2021-09-02 14:30:00,230.14,230.22,230.04,230.1,12106.0,209.7291,209.802,209.638,209.6927,12106.0
2021-09-02 14:40:00,230.05,230.13,229.99,230.11,18447.0,209.6471,209.72,209.5924,209.7018,18447.0
2021-09-02 14:50:00,230.13,230.37,230.12,230.37,8938.0,209.72,209.9387,209.7109,209.9387,8938.0
2021-09-02 15:00:00,230.4,230.5,230.02,230.05,9735.0,209.9661,210.0572,209.6198,209.6471,9735.0
2021-09-02 15:10:00,230.07,230.11,229.91,229.98,15921.0,209.6653,209.7018,209.5195,209.5833,15921.0
2021-09-02 15:20:00,229.98,230.11,229.77,230.0,17775.0,209.5833,209.7018,209.3919,209.6015,17775.0
2021-09-02 15:30:00,230.01,230.29,229.96,230.2,34725.0,209.6106,209.8658,209.5651,209.7838,34725.0
2021-09-02 15:40:00,230.22,230.25,229.85,230.0,26418.0,209.802,209.8294,209.4648,209.6015,26418.0
2021-09-02 15:50:00,230.0,231.14,229.97,231.13,93963.0,209.6015,210.6404,209.5742,210.6313,93963.0
2021-09-03 09:30:00,230.53,230.75,229.94,230.2,16481.0,210.0845,210.285,209.5469,209.7838,16481.0
2021-09-03 09:40:00,230.27,230.83,230.08,230.08,7769.0,209.8476,210.3579,209.6744,209.6744,7769.0
2021-09-03 09:50:00,230.13,230.13,229.45,229.5,5332.0,209.72,209.72,209.1003,209.1459,5332.0
2021-09-03 10:00:00,229.31,229.58,228.85,229.4,6835.0,208.9727,209.2188,208.5535,209.0547,6835.0
2021-09-03 10:10:00,229.46,230.25,229.33,230.0,3752.0,209.1094,209.8294,208.991,209.6015,3752.0
2021-09-03 10:20:00,229.88,230.0,229.64,229.97,3530.0,209.4922,209.6015,209.2735,209.5742,3530.0
2021-09-03 10:30:00,229.93,230.23,229.84,230.22,4195.0,209.5377,209.8111,209.4557,209.802,4195.0
2021-09-03 10:40:00,230.22,230.23,229.87,230.11,5999.0,209.802,209.8111,209.4831,209.7018,5999.0
2021-09-03 10:50:00,230.05,230.17,229.51,229.57,11251.0,209.6471,209.7565,209.155,209.2097,11251.0
2021-09-03 11:00:00,229.54,229.97,229.27,229.81,10927.0,209.1823,209.5742,208.9363,209.4284,10927.0
2021-09-03 11:10:00,229.85,230.04,229.47,229.47,5230.0,209.4648,209.638,209.1185,209.1185,5230.0
2021-09-03 11:20:00,229.51,229.53,229.16,229.43,10204.0,209.155,209.1732,208.836,209.0821,10204.0
2021-09-03 11:30:00,229.37,229.58,229.21,229.29,16104.0,209.0274,209.2188,208.8816,208.9545,16104.0
2021-09-03 11:40:00,229.29,229.36,229.05,229.07,3279.0,208.9545,209.0183,208.7358,208.754,3279.0
2021-09-03 11:50:00,229.08,229.18,229.0,229.15,3067.0,208.7631,208.8543,208.6902,208.8269,3067.0
2021-09-03 12:00:00,229.1,229.21,229.04,229.08,3903.0,208.7814,208.8816,208.7267,208.7631,3903.0
2021-09-03 12:10:00,229.08,229.28,229.04,229.09,5576.0,208.7631,208.9454,208.7267,208.7722,5576.0
2021-09-03 12:20:00,229.08,229.39,229.04,229.33,7993.0,208.7631,209.0456,208.7267,208.991,7993.0
2021-09-03 12:30:00,229.28,229.32,229.21,229.23,4381.0,208.9454,208.9818,208.8816,208.8998,4381.0
2021-09-03 12:40:00,229.23,229.47,229.18,229.47,3187.0,208.8998,209.1185,208.8543,209.1185,3187.0
2021-09-03 12:50:00,229.52,229.6,229.35,229.55,3891.0,209.1641,209.237,209.0092,209.1914,3891.0
2021-09-03 13:00:00,229.62,229.8,229.62,229.8,2771.0,209.2552,209.4193,209.2552,209.4193,2771.0
2021-09-03 13:10:00,229.8,230.09,229.8,230.0,4154.0,209.4193,209.6835,209.4193,209.6015,4154.0
2021-09-03 13:20:00,229.99,230.04,229.92,230.04,2541.0,209.5924,209.638,209.5286,209.638,2541.0
2021-09-03 13:30:00,230.03,230.15,230.02,230.1,4245.0,209.6289,209.7382,209.6198,209.6927,4245.0
2021-09-03 13:40:00,230.14,230.4,230.13,230.4,4811.0,209.7291,209.9661,209.72,209.9661,4811.0
2021-09-03 13:50:00,230.4,230.45,230.33,230.37,3801.0,209.9661,210.0116,209.9023,209.9387,3801.0
2021-09-03 14:00:00,230.34,230.34,230.07,230.07,5268.0,209.9114,209.9114,209.6653,209.6653,5268.0
2021-09-03 14:10:00,230.06,230.15,230.0,230.03,4342.0,209.6562,209.7382,209.6015,209.6289,4342.0
2021-09-03 14:20:00,230.0,230.1,229.94,230.02,5698.0,209.6015,209.6927,209.5469,209.6198,5698.0
2021-09-03 14:30:00,230.02,230.07,229.9,229.96,4813.0,209.6198,209.6653,209.5104,209.5651,4813.0
2021-09-03 14:40:00,230.0,230.0,229.71,229.76,5872.0,209.6015,209.6015,209.3373,209.3828,5872.0
2021-09-03 14:50:00,229.74,229.77,229.58,229.7,6180.0,209.3646,209.3919,209.2188,209.3281,6180.0
2021-09-03 15:00:00,229.74,229.74,229.4,229.43,7693.0,209.3646,209.3646,209.0547,209.0821,7693.0
2021-09-03 15:10:00,229.4,229.51,229.11,229.13,8169.0,209.0547,209.155,208.7905,208.8087,8169.0
2021-09-03 15:20:00,229.11,229.13,228.84,228.89,10340.0,208.7905,208.8087,208.5444,208.59,10340.0
2021-09-03 15:30:00,228.91,228.99,228.56,228.66,15456.0,208.6082,208.6811,208.2892,208.3804,15456.0
2021-09-03 15:40:00,228.57,228.61,228.39,228.49,16334.0,208.2984,208.3348,208.1343,208.2255,16334.0
2021-09-03 15:50:00,228.49,228.75,228.35,228.53,70030.0,208.2255,208.4624,208.0979,208.2619,70030.0
2021-09-07 09:30:00,226.6,227.14,223.42,223.8,67149.0,206.5031,206.9952,203.6051,203.9514,67149.0
2021-09-07 09:40:00,223.41,223.52,222.17,222.22,26883.0,203.596,203.6962,202.466,202.5115,26883.0
2021-09-07 09:50:00,222.12,223.21,222.07,222.6,21054.0,202.4204,203.4137,202.3748,202.8578,21054.0
2021-09-07 10:00:00,222.54,223.3,222.23,222.32,22351.0,202.8032,203.4957,202.5206,202.6027,22351.0
2021-09-07 10:10:00,222.17,222.62,221.81,222.42,26223.0,202.466,202.8761,202.1379,202.6938,26223.0
2021-09-07 10:20:00,222.41,222.85,222.19,222.53,24503.0,202.6847,203.0857,202.4842,202.794,24503.0
2021-09-07 10:30:00,222.53,222.57,221.76,221.93,23214.0,202.794,202.8305,202.0923,202.2473,23214.0
2021-09-07 10:40:00,222.01,222.11,221.72,221.91,30259.0,202.3202,202.4113,202.0559,202.229,30259.0
2021-09-07 10:50:00,221.9,222.22,221.75,222.02,20022.0,202.2199,202.5115,202.0832,202.3293,20022.0
2021-09-07 11:00:00,222.11,222.11,221.28,221.68,20600.0,202.4113,202.4113,201.6549,202.0194,20600.0
2021-09-07 11:10:00,221.73,221.83,221.34,221.4,15888.0,202.065,202.1561,201.7096,201.7643,15888.0
2021-09-07 11:20:00,221.39,221.59,221.14,221.59,18228.0,201.7551,201.9374,201.5273,201.9374,18228.0
2021-09-07 11:30:00,221.61,221.81,221.54,221.66,19628.0,201.9556,202.1379,201.8918,202.0012,19628.0
2021-09-07 11:40:00,221.61,221.76,221.33,221.56,26751.0,201.9556,202.0923,201.7005,201.9101,26751.0
2021-09-07 11:50:00,221.57,222.0,221.37,221.97,32975.0,201.9192,202.311,201.7369,202.2837,32975.0
2021-09-07 12:00:00,221.95,222.5,221.78,222.41,35447.0,202.2655,202.7667,202.1106,202.6847,35447.0
2021-09-07 12:10:00,222.36,222.41,221.87,222.13,7991.0,202.6391,202.6847,202.1926,202.4295,7991.0
2021-09-07 12:20:00,221.99,221.99,221.4,221.6,14764.0,202.3019,202.3019,201.7643,201.9465,14764.0
2021-09-07 12:30:00,221.62,222.04,221.61,221.9,17011.0,201.9647,202.3475,201.9556,202.2199,17011.0
2021-09-07 12:40:00,221.85,222.39,221.8,222.29,28575.0,202.1743,202.6665,202.1288,202.5753,28575.0
2021-09-07 12:50:00,222.32,222.85,222.31,222.82,10205.0,202.6027,203.0857,202.5935,203.0583,10205.0
2021-09-07 13:00:00,222.84,222.97,222.71,222.85,12788.0,203.0765,203.195,202.9581,203.0857,12788.0
2021-09-07 13:10:00,222.84,222.87,222.7,222.85,12174.0,203.0765,203.1039,202.949,203.0857,12174.0
2021-09-07 13:20:00,222.83,222.96,222.47,222.52,19274.0,203.0674,203.1859,202.7394,202.7849,19274.0
2021-09-07 13:30:00,222.46,222.52,222.1,222.15,10917.0,202.7302,202.7849,202.4022,202.4477,10917.0
2021-09-07 13:40:00,222.13,222.2,221.97,221.98,7996.0,202.4295,202.4933,202.2837,202.2928,7996.0
2021-09-07 13:50:00,222.0,222.39,221.96,222.2,12499.0,202.311,202.6665,202.2746,202.4933,12499.0
2021-09-07 14:00:00,222.19,222.21,222.0,222.09,8794.0,202.4842,202.5024,202.311,202.3931,8794.0
2021-09-07 14:10:00,222.09,222.24,222.05,222.05,8231.0,202.3931,202.5298,202.3566,202.3566,8231.0
2021-09-07 14:20:00,222.02,222.05,221.74,221.9,20645.0,202.3293,202.3566,202.0741,202.2199,20645.0
2021-09-07 14:30:00,221.9,222.42,221.9,222.42,12124.0,202.2199,202.6938,202.2199,202.6938,12124.0
2021-09-07 14:40:00,222.41,222.41,222.11,222.13,8333.0,202.6847,202.6847,202.4113,202.4295,8333.0
2021-09-07 14:50:00,222.16,222.31,222.16,222.17,9443.0,202.4569,202.5935,202.4569,202.466,9443.0
2021-09-07 15:00:00,222.19,222.44,222.19,222.34,12521.0,202.4842,202.712,202.4842,202.6209,12521.0
2021-09-07 15:10:00,222.35,222.36,221.94,222.01,9948.0,202.63,202.6391,202.2564,202.3202,9948.0
2021-09-07 15:20:00,222.02,222.19,221.9,221.96,17643.0,202.3293,202.4842,202.2199,202.2746,17643.0
2021-09-07 15:30:00,221.89,222.03,221.75,221.81,48505.0,202.2108,202.3384,202.0832,202.1379,48505.0
2021-09-07 15:40:00,221.78,222.01,221.65,221.93,157183.0,202.1106,202.3202,201.9921,202.2473,157183.0
2021-09-07 15:50:00,221.89,222.04,221.48,221.61,137804.0,202.2108,202.3475,201.8372,201.9556,137804.0
2021-09-08 09:30:00,221.18,222.38,220.04,222.38,26850.0,201.5638,202.6573,200.5249,202.6573,26850.0
2021-09-08 09:40:00,222.43,222.61,221.82,221.82,10275.0,202.7029,202.8669,202.147,202.147,10275.0
2021-09-08 09:50:00,221.77,222.57,221.52,222.2,9762.0,202.1014,202.8305,201.8736,202.4933,9762.0
2021-09-08 10:00:00,222.27,222.84,222.2,222.35,10603.0,202.5571,203.0765,202.4933,202.63,10603.0
2021-09-08 10:10:00,222.37,222.38,221.32,221.55,13313.0,202.6482,202.6573,201.6914,201.901,13313.0
2021-09-08 10:20:00,221.56,221.9,221.15,221.28,13459.0,201.9101,202.2199,201.5364,201.6549,13459.0
2021-09-08 10:30:00,221.2,221.37,220.79,220.93,10737.0,201.582,201.7369,201.2084,201.3359,10737.0
2021-09-08 10:40:00,220.92,220.92,220.31,220.64,12218.0,201.3268,201.3268,200.7709,201.0717,12218.0
2021-09-08 10:50:00,220.61,221.51,220.46,221.35,10461.0,201.0443,201.8645,200.9076,201.7187,10461.0
2021-09-08 11:00:00,221.29,221.53,220.86,220.98,10677.0,201.664,201.8827,201.2721,201.3815,10677.0
2021-09-08 11:10:00,220.99,221.24,220.97,221.06,12074.0,201.3906,201.6184,201.3724,201.4544,12074.0
2021-09-08 11:20:00,221.11,221.28,220.89,220.99,7683.0,201.5,201.6549,201.2995,201.3906,7683.0
2021-09-08 11:30:00,220.91,221.28,220.84,221.16,12351.0,201.3177,201.6549,201.2539,201.5455,12351.0
2021-09-08 11:40:00,221.18,221.18,220.75,220.9,14096.0,201.5638,201.5638,201.1719,201.3086,14096.0
2021-09-08 11:50:00,220.93,221.35,220.89,221.31,7394.0,201.3359,201.7187,201.2995,201.6822,7394.0
2021-09-08 12:00:00,221.27,221.59,221.2,221.56,7331.0,201.6458,201.9374,201.582,201.9101,7331.0
2021-09-08 12:10:00,221.52,221.64,221.41,221.61,8486.0,201.8736,201.983,201.7734,201.9556,8486.0
2021-09-08 12:20:00,221.58,221.85,221.33,221.36,23145.0,201.9283,202.1743,201.7005,201.7278,23145.0
2021-09-08 12:30:00,221.37,221.64,221.16,221.25,16326.0,201.7369,201.983,201.5455,201.6276,16326.0
2021-09-08 12:40:00,221.22,221.33,220.97,221.2,9291.0,201.6002,201.7005,201.3724,201.582,9291.0
2021-09-08 12:50:00,221.2,221.2,220.91,220.92,7749.0,201.582,201.582,201.3177,201.3268,7749.0
2021-09-08 13:00:00,220.9,220.99,220.54,220.55,9578.0,201.3086,201.3906,200.9805,200.9896,9578.0
2021-09-08 13:10:00,220.59,220.78,220.39,220.76,12626.0,201.0261,201.1992,200.8438,201.181,12626.0
2021-09-08 13:20:00,220.69,220.79,220.58,220.74,9013.0,201.1172,201.2084,201.017,201.1628,9013.0
2021-09-08 13:30:00,220.76,220.8,220.64,220.64,5967.0,201.181,201.2175,201.0717,201.0717,5967.0
2021-09-08 13:40:00,220.64,220.75,220.58,220.72,7247.0,201.0717,201.1719,201.017,201.1446,7247.0
2021-09-08 13:50:00,220.71,220.79,220.61,220.76,4952.0,201.1355,201.2084,201.0443,201.181,4952.0
2021-09-08 14:00:00,220.78,221.14,220.77,220.93,7902.0,201.1992,201.5273,201.1901,201.3359,7902.0
2021-09-08 14:10:00,220.94,221.07,220.9,220.92,5814.0,201.3451,201.4635,201.3086,201.3268,5814.0
2021-09-08 14:20:00,220.96,221.08,220.88,221.08,6673.0,201.3633,201.4726,201.2904,201.4726,6673.0
2021-09-08 14:30:00,221.06,221.33,221.06,221.33,5803.0,201.4544,201.7005,201.4544,201.7005,5803.0
2021-09-08 14:40:00,221.3,221.54,221.25,221.46,6692.0,201.6731,201.8918,201.6276,201.8189,6692.0
2021-09-08 14:50:00,221.48,221.94,221.47,221.83,13590.0,201.8372,202.2564,201.828,202.1561,13590.0
2021-09-08 15:00:00,221.78,221.95,221.68,221.89,7686.0,202.1106,202.2655,202.0194,202.2108,7686.0
2021-09-08 15:10:00,221.84,222.05,221.8,221.92,7844.0,202.1652,202.3566,202.1288,202.2381,7844.0
2021-09-08 15:20:00,221.9,222.07,221.9,221.98,9215.0,202.2199,202.3748,202.2199,202.2928,9215.0
2021-09-08 15:30:00,221.96,222.04,221.83,221.98,17285.0,202.2746,202.3475,202.1561,202.2928,17285.0
2021-09-08 15:40:00,221.95,222.34,221.87,222.16,23875.0,202.2655,202.6209,202.1926,202.4569,23875.0
2021-09-08 15:50:00,222.18,222.25,221.77,221.85,56913.0,202.4751,202.5389,202.1014,202.1743,56913.0
2021-09-09 09:30:00,222.0,222.58,221.49,222.47,16035.0,202.311,202.8396,201.8463,202.7394,16035.0
2021-09-09 09:40:00,222.51,222.52,221.65,221.66,9575.0,202.7758,202.7849,201.9921,202.0012,9575.0
2021-09-09 09:50:00,221.78,221.92,221.1,221.36,11950.0,202.1106,202.2381,201.4909,201.7278,11950.0
2021-09-09 10:00:00,221.32,221.74,221.03,221.69,14788.0,201.6914,202.0741,201.4271,202.0285,14788.0
2021-09-09 10:10:00,221.68,222.19,221.68,221.77,18726.0,202.0194,202.4842,202.0194,202.1014,18726.0
2021-09-09 10:20:00,221.72,222.11,221.66,222.05,10323.0,202.0559,202.4113,202.0012,202.3566,10323.0
2021-09-09 10:30:00,222.01,222.21,221.9,221.97,12234.0,202.3202,202.5024,202.2199,202.2837,12234.0
2021-09-09 10:40:00,222.0,222.16,221.84,221.93,31883.0,202.311,202.4569,202.1652,202.2473,31883.0
2021-09-09 10:50:00,221.95,221.99,221.45,221.45,21810.0,202.2655,202.3019,201.8098,201.8098,21810.0
2021-09-09 11:00:00,221.42,221.61,221.06,221.57,14000.0,201.7825,201.9556,201.4544,201.9192,14000.0
2021-09-09 11:10:00,221.5,221.85,221.28,221.34,24987.0,201.8554,202.1743,201.6549,201.7096,24987.0
2021-09-09 11:20:00,221.27,221.44,221.06,221.06,6979.0,201.6458,201.8007,201.4544,201.4544,6979.0
2021-09-09 11:30:00,221.12,221.22,220.87,220.89,5895.0,201.5091,201.6002,201.2813,201.2995,5895.0
2021-09-09 11:40:00,220.84,221.09,220.83,221.05,5917.0,201.2539,201.4818,201.2448,201.4453,5917.0
2021-09-09 11:50:00,221.02,221.05,220.55,220.88,11719.0,201.418,201.4453,200.9896,201.2904,11719.0
2021-09-09 12:00:00,220.83,220.83,220.1,220.3,10472.0,201.2448,201.2448,200.5796,200.7618,10472.0
2021-09-09 12:10:00,220.35,220.39,220.06,220.07,5826.0,200.8074,200.8438,200.5431,200.5522,5826.0
2021-09-09 12:20:00,220.12,220.22,220.03,220.15,6058.0,200.5978,200.6889,200.5158,200.6251,6058.0
2021-09-09 12:30:00,220.11,220.38,220.1,220.28,5193.0,200.5887,200.8347,200.5796,200.7436,5193.0
2021-09-09 12:40:00,220.28,220.51,220.28,220.49,7373.0,200.7436,200.9532,200.7436,200.935,7373.0
2021-09-09 12:50:00,220.42,220.5,220.33,220.38,11613.0,200.8712,200.9441,200.7892,200.8347,11613.0
2021-09-09 13:00:00,220.38,220.61,220.37,220.61,4807.0,200.8347,201.0443,200.8256,201.0443,4807.0
2021-09-09 13:10:00,220.55,220.74,220.47,220.74,15800.0,200.9896,201.1628,200.9167,201.1628,15800.0
2021-09-09 13:20:00,220.68,220.69,220.29,220.48,11338.0,201.1081,201.1172,200.7527,200.9259,11338.0
2021-09-09 13:30:00,220.53,220.53,219.88,220.0,19130.0,200.9714,200.9714,200.3791,200.4884,19130.0
2021-09-09 13:40:00,220.0,220.44,219.99,220.23,9435.0,200.4884,200.8894,200.4793,200.698,9435.0
2021-09-09 13:50:00,220.21,220.32,220.09,220.1,6166.0,200.6798,200.78,200.5704,200.5796,6166.0
2021-09-09 14:00:00,220.1,220.1,219.69,219.98,9348.0,200.5796,200.5796,200.2059,200.4702,9348.0
2021-09-09 14:10:00,219.94,220.01,219.81,219.88,6141.0,200.4337,200.4975,200.3153,200.3791,6141.0
2021-09-09 14:20:00,219.92,220.13,219.87,220.0,6317.0,200.4155,200.6069,200.37,200.4884,6317.0
2021-09-09 14:30:00,220.04,220.16,220.0,220.02,5135.0,200.5249,200.6342,200.4884,200.5066,5135.0
2021-09-09 14:40:00,220.0,220.29,219.96,220.2,4520.0,200.4884,200.7527,200.452,200.6707,4520.0
2021-09-09 14:50:00,220.25,220.41,220.16,220.34,7023.0,200.7162,200.8621,200.6342,200.7983,7023.0
2021-09-09 15:00:00,220.37,220.42,220.2,220.22,5478.0,200.8256,200.8712,200.6707,200.6889,5478.0
2021-09-09 15:10:00,220.26,220.32,220.16,220.16,7603.0,200.7254,200.78,200.6342,200.6342,7603.0
2021-09-09 15:20:00,220.19,220.57,220.16,220.42,8678.0,200.6616,201.0079,200.6342,200.8712,8678.0
2021-09-09 15:30:00,220.43,220.63,220.33,220.52,13897.0,200.8803,201.0625,200.7892,200.9623,13897.0
2021-09-09 15:40:00,220.55,220.87,220.39,220.41,21914.0,200.9896,201.2813,200.8438,200.8621,21914.0
2021-09-09 15:50:00,220.38,220.39,219.86,219.98,51059.0,200.8347,200.8438,200.3608,200.4702,51059.0
2021-09-10 09:30:00,220.86,221.08,220.2,220.37,11626.0,201.2721,201.4726,200.6707,200.8256,11626.0
2021-09-10 09:40:00,220.45,220.8,220.29,220.58,5427.0,200.8985,201.2175,200.7527,201.017,5427.0
2021-09-10 09:50:00,220.5,220.5,220.1,220.25,3635.0,200.9441,200.9441,200.5796,200.7162,3635.0
2021-09-10 10:00:00,220.09,220.22,219.82,220.01,6755.0,200.5704,200.6889,200.3244,200.4975,6755.0
2021-09-10 10:10:00,219.98,220.39,219.74,220.39,7565.0,200.4702,200.8438,200.2515,200.8438,7565.0
2021-09-10 10:20:00,220.34,220.35,219.89,219.89,3518.0,200.7983,200.8074,200.3882,200.3882,3518.0
2021-09-10 10:30:00,219.89,220.04,219.53,219.74,5622.0,200.3882,200.5249,200.0601,200.2515,5622.0
2021-09-10 10:40:00,219.68,219.74,219.37,219.62,15571.0,200.1968,200.2515,199.9143,200.1421,15571.0
2021-09-10 10:50:00,219.56,219.91,219.44,219.79,6510.0,200.0874,200.4064,199.9781,200.297,6510.0
2021-09-10 11:00:00,219.79,219.9,219.41,219.68,5400.0,200.297,200.3973,199.9507,200.1968,5400.0
2021-09-10 11:10:00,219.67,219.86,219.54,219.66,9944.0,200.1877,200.3608,200.0692,200.1786,9944.0
2021-09-10 11:20:00,219.62,219.87,219.51,219.75,2824.0,200.1421,200.37,200.0419,200.2606,2824.0
2021-09-10 11:30:00,219.81,220.14,219.81,219.92,5629.0,200.3153,200.616,200.3153,200.4155,5629.0
2021-09-10 11:40:00,219.96,220.15,219.82,219.9,4532.0,200.452,200.6251,200.3244,200.3973,4532.0
2021-09-10 11:50:00,219.92,220.15,219.69,220.15,5866.0,200.4155,200.6251,200.2059,200.6251,5866.0
2021-09-10 12:00:00,220.06,220.22,219.92,220.13,4676.0,200.5431,200.6889,200.4155,200.6069,4676.0
2021-09-10 12:10:00,220.13,220.34,220.13,220.24,1944.0,200.6069,200.7983,200.6069,200.7071,1944.0
2021-09-10 12:20:00,220.24,220.55,220.23,220.47,4517.0,200.7071,200.9896,200.698,200.9167,4517.0
2021-09-10 12:30:00,220.43,220.64,220.34,220.61,3491.0,200.8803,201.0717,200.7983,201.0443,3491.0
2021-09-10 12:40:00,220.56,220.71,220.51,220.63,3120.0,200.9988,201.1355,200.9532,201.0625,3120.0
2021-09-10 12:50:00,220.57,220.75,220.57,220.64,1425.0,201.0079,201.1719,201.0079,201.0717,1425.0
2021-09-10 13:00:00,220.62,221.0,220.59,221.0,4492.0,201.0534,201.3997,201.0261,201.3997,4492.0
2021-09-10 13:10:00,220.98,221.16,220.94,220.94,6408.0,201.3815,201.5455,201.3451,201.3451,6408.0
2021-09-10 13:20:00,220.94,220.96,220.67,220.7,3843.0,201.3451,201.3633,201.099,201.1263,3843.0
2021-09-10 13:30:00,220.71,220.86,220.67,220.84,3316.0,201.1355,201.2721,201.099,201.2539,3316.0
2021-09-10 13:40:00,220.77,220.77,220.62,220.68,2833.0,201.1901,201.1901,201.0534,201.1081,2833.0
2021-09-10 13:50:00,220.63,220.7,220.53,220.61,4666.0,201.0625,201.1263,200.9714,201.0443,4666.0
2021-09-10 14:00:00,220.63,220.69,220.56,220.58,2870.0,201.0625,201.1172,200.9988,201.017,2870.0
2021-09-10 14:10:00,220.58,220.61,220.37,220.39,3602.0,201.017,201.0443,200.8256,200.8438,3602.0
2021-09-10 14:20:00,220.41,220.53,220.29,220.39,3561.0,200.8621,200.9714,200.7527,200.8438,3561.0
2021-09-10 14:30:00,220.41,220.5,220.41,220.42,2013.0,200.8621,200.9441,200.8621,200.8712,2013.0
2021-09-10 14:40:00,220.35,220.46,220.34,220.34,3495.0,200.8074,200.9076,200.7983,200.7983,3495.0
2021-09-10 14:50:00,220.33,220.53,220.31,220.35,6164.0,200.7892,200.9714,200.7709,200.8074,6164.0
2021-09-10 15:00:00,220.39,220.45,220.26,220.29,3456.0,200.8438,200.8985,200.7254,200.7527,3456.0
2021-09-10 15:10:00,220.28,220.38,220.25,220.32,3966.0,200.7436,200.8347,200.7162,200.78,3966.0
2021-09-10 15:20:00,220.28,220.41,220.2,220.41,7486.0,200.7436,200.8621,200.6707,200.8621,7486.0
2021-09-10 15:30:00,220.33,220.33,219.5,219.51,14786.0,200.7892,200.7892,200.0328,200.0419,14786.0
2021-09-10 15:40:00,219.51,219.51,219.21,219.23,20474.0,200.0419,200.0419,199.7685,199.7867,20474.0
2021-09-10 15:50:00,219.23,219.25,218.64,218.78,73234.0,199.7867,199.8049,199.249,199.3766,73234.0
2021-09-13 09:30:00,220.42,221.0,219.51,220.05,21305.0,200.8712,201.3997,200.0419,200.534,21305.0
2021-09-13 09:40:00,219.99,220.2,219.24,219.25,10914.0,200.4793,200.6707,199.7958,199.8049,10914.0
2021-09-13 09:50:00,219.19,220.05,219.19,219.61,9583.0,199.7503,200.534,199.7503,200.133,9583.0
2021-09-13 10:00:00,219.48,219.57,218.75,219.33,10977.0,200.0145,200.0966,199.3493,199.8778,10977.0
2021-09-13 10:10:00,219.47,219.69,218.61,218.77,6543.0,200.0054,200.2059,199.2217,199.3675,6543.0
2021-09-13 10:20:00,219.0,219.0,218.43,218.94,11202.0,199.5771,199.5771,199.0577,199.5224,11202.0
2021-09-13 10:30:00,218.97,219.36,218.7,219.36,4079.0,199.5498,199.9052,199.3037,199.9052,4079.0
2021-09-13 10:40:00,219.52,219.65,219.19,219.45,5984.0,200.051,200.1695,199.7503,199.9872,5984.0
2021-09-13 10:50:00,219.46,219.93,219.45,219.67,5977.0,199.9963,200.4246,199.9872,200.1877,5977.0
2021-09-13 11:00:00,219.75,219.87,219.58,219.66,8704.0,200.2606,200.37,200.1057,200.1786,8704.0
2021-09-13 11:10:00,219.54,219.54,218.95,219.06,5869.0,200.0692,200.0692,199.5315,199.6318,5869.0
2021-09-13 11:20:00,219.08,219.35,219.02,219.35,5022.0,199.65,199.8961,199.5953,199.8961,5022.0
2021-09-13 11:30:00,219.4,219.54,219.01,219.14,4236.0,199.9416,200.0692,199.5862,199.7047,4236.0
2021-09-13 11:40:00,219.06,219.06,218.54,218.54,3829.0,199.6318,199.6318,199.1579,199.1579,3829.0
2021-09-13 11:50:00,218.6,218.6,218.26,218.3,4156.0,199.2126,199.2126,198.9027,198.9392,4156.0
2021-09-13 12:00:00,218.31,218.35,218.15,218.16,3594.0,198.9483,198.9848,198.8025,198.8116,3594.0
2021-09-13 12:10:00,218.07,218.2,217.95,218.0,5313.0,198.7296,198.8481,198.6202,198.6658,5313.0
2021-09-13 12:20:00,218.03,218.12,217.9,217.99,3025.0,198.6931,198.7752,198.5747,198.6567,3025.0
2021-09-13 12:30:00,217.97,218.02,217.9,217.93,3219.0,198.6385,198.684,198.5747,198.602,3219.0
2021-09-13 12:40:00,217.87,217.87,217.54,217.54,3378.0,198.5473,198.5473,198.2466,198.2466,3378.0
2021-09-13 12:50:00,217.61,217.61,217.43,217.43,1904.0,198.3104,198.3104,198.1464,198.1464,1904.0
2021-09-13 13:00:00,217.47,217.91,217.38,217.84,26059.0,198.1828,198.5838,198.1008,198.52,26059.0
2021-09-13 13:10:00,217.83,217.85,217.53,217.68,3355.0,198.5109,198.5291,198.2375,198.3742,3355.0
2021-09-13 13:20:00,217.62,217.62,217.48,217.55,2628.0,198.3195,198.3195,198.1919,198.2557,2628.0
2021-09-13 13:30:00,217.63,217.86,217.55,217.55,3912.0,198.3286,198.5382,198.2557,198.2557,3912.0
2021-09-13 13:40:00,217.54,217.63,217.47,217.57,48779.0,198.2466,198.3286,198.1828,198.2739,48779.0
2021-09-13 13:50:00,217.6,217.62,217.41,217.5,6771.0,198.3013,198.3195,198.1281,198.2101,6771.0
2021-09-13 14:00:00,217.53,217.74,217.49,217.5,4949.0,198.2375,198.4289,198.201,198.2101,4949.0
2021-09-13 14:10:00,217.5,217.71,217.44,217.7,9693.0,198.2101,198.4015,198.1555,198.3924,9693.0
2021-09-13 14:20:00,217.85,218.02,217.71,217.93,5568.0,198.5291,198.684,198.4015,198.602,5568.0
2021-09-13 14:30:00,217.91,218.05,217.79,217.85,3142.0,198.5838,198.7114,198.4744,198.5291,3142.0
2021-09-13 14:40:00,217.83,218.38,217.81,218.36,8405.0,198.5109,199.0121,198.4927,198.9939,8405.0
2021-09-13 14:50:00,218.42,218.49,218.27,218.47,7576.0,199.0486,199.1123,198.9119,199.0941,7576.0
2021-09-13 15:00:00,218.49,218.55,218.24,218.48,21442.0,199.1123,199.167,198.8845,199.1032,21442.0
2021-09-13 15:10:00,218.54,218.87,218.44,218.82,8215.0,199.1579,199.4586,199.0668,199.4131,8215.0
2021-09-13 15:20:00,218.8,218.98,218.64,218.98,7676.0,199.3948,199.5589,199.249,199.5589,7676.0
2021-09-13 15:30:00,219.02,219.22,218.96,219.06,16495.0,199.5953,199.7776,199.5407,199.6318,16495.0
2021-09-13 15:40:00,219.06,219.06,218.83,218.96,20057.0,199.6318,199.6318,199.4222,199.5407,20057.0
2021-09-13 15:50:00,218.96,219.44,218.96,219.37,76146.0,199.5407,199.9781,199.5407,199.9143,76146.0
2021-09-14 09:30:00,219.96,220.46,218.83,218.95,26263.0,200.452,200.9076,199.4222,199.5315,26263.0
2021-09-14 09:40:00,218.71,218.85,218.17,218.19,28965.0,199.3128,199.4404,198.8207,198.8389,28965.0
2021-09-14 09:50:00,218.2,218.21,217.61,217.85,12718.0,198.8481,198.8572,198.3104,198.5291,12718.0
2021-09-14 10:00:00,217.85,217.85,217.22,217.54,4966.0,198.5291,198.5291,197.955,198.2466,4966.0
2021-09-14 10:10:00,217.5,217.76,217.11,217.45,5116.0,198.2101,198.4471,197.8547,198.1646,5116.0
2021-09-14 10:20:00,217.46,217.92,217.34,217.81,5313.0,198.1737,198.5929,198.0643,198.4927,5313.0
2021-09-14 10:30:00,217.78,217.97,217.6,217.7,8642.0,198.4653,198.6385,198.3013,198.3924,8642.0
2021-09-14 10:40:00,217.7,217.9,217.65,217.8,5353.0,198.3924,198.5747,198.3468,198.4835,5353.0
2021-09-14 10:50:00,217.8,218.04,217.42,217.9,35051.0,198.4835,198.7023,198.1372,198.5747,35051.0
2021-09-14 11:00:00,217.92,218.03,217.56,217.56,4683.0,198.5929,198.6931,198.2648,198.2648,4683.0
2021-09-14 11:10:00,217.54,218.05,217.35,217.86,22075.0,198.2466,198.7114,198.0734,198.5382,22075.0
2021-09-14 11:20:00,217.93,218.1,217.73,217.91,13113.0,198.602,198.7569,198.4197,198.5838,13113.0
2021-09-14 11:30:00,218.03,218.06,217.69,217.69,4507.0,198.6931,198.7205,198.3833,198.3833,4507.0
2021-09-14 11:40:00,217.74,218.0,217.74,217.95,3729.0,198.4289,198.6658,198.4289,198.6202,3729.0
2021-09-14 11:50:00,217.94,218.11,217.76,218.04,12297.0,198.6111,198.766,198.4471,198.7023,12297.0
2021-09-14 12:00:00,218.08,218.33,218.0,218.3,2375.0,198.7387,198.9665,198.6658,198.9392,2375.0
2021-09-14 12:10:00,218.38,218.51,218.22,218.5,4798.0,199.0121,199.1306,198.8663,199.1215,4798.0
2021-09-14 12:20:00,218.49,218.67,218.36,218.64,2236.0,199.1123,199.2764,198.9939,199.249,2236.0
2021-09-14 12:30:00,218.58,218.61,218.32,218.32,3161.0,199.1944,199.2217,198.9574,198.9574,3161.0
2021-09-14 12:40:00,218.31,218.31,217.98,218.3,10828.0,198.9483,198.9483,198.6476,198.9392,10828.0
2021-09-14 12:50:00,218.14,218.55,217.94,217.96,18761.0,198.7934,199.167,198.6111,198.6293,18761.0
2021-09-14 13:00:00,217.97,218.15,217.78,217.87,3583.0,198.6385,198.8025,198.4653,198.5473,3583.0
2021-09-14 13:10:00,217.88,217.92,217.76,217.88,2959.0,198.5564,198.5929,198.4471,198.5564,2959.0
2021-09-14 13:20:00,217.9,218.15,217.9,218.11,3602.0,198.5747,198.8025,198.5747,198.766,3602.0
2021-09-14 13:30:00,218.08,218.13,217.96,218.13,2249.0,198.7387,198.7843,198.6293,198.7843,2249.0
2021-09-14 13:40:00,218.05,218.17,217.98,217.98,2294.0,198.7114,198.8207,198.6476,198.6476,2294.0
2021-09-14 13:50:00,217.93,218.18,217.93,218.17,3099.0,198.602,198.8298,198.602,198.8207,3099.0
2021-09-14 14:00:00,218.03,218.09,217.87,217.87,4352.0,198.6931,198.7478,198.5473,198.5473,4352.0
2021-09-14 14:10:00,217.89,217.89,217.44,217.45,7018.0,198.5656,198.5656,198.1555,198.1646,7018.0
2021-09-14 14:20:00,217.4,217.45,217.24,217.35,5143.0,198.119,198.1646,197.9732,198.0734,5143.0
2021-09-14 14:30:00,217.28,217.29,217.12,217.12,6429.0,198.0097,198.0188,197.8638,197.8638,6429.0
2021-09-14 14:40:00,217.15,217.16,216.61,216.62,8446.0,197.8912,197.9003,197.3991,197.4082,8446.0
2021-09-14 14:50:00,216.56,216.74,216.47,216.69,7999.0,197.3535,197.5175,197.2715,197.472,7999.0
2021-09-14 15:00:00,216.71,217.05,216.71,216.95,6052.0,197.4902,197.8001,197.4902,197.7089,6052.0
2021-09-14 15:10:00,216.96,217.05,216.7,216.89,7918.0,197.718,197.8001,197.4811,197.6542,7918.0
2021-09-14 15:20:00,216.87,217.13,216.75,216.78,5833.0,197.636,197.873,197.5267,197.554,5833.0
2021-09-14 15:30:00,216.72,216.79,216.31,216.43,9137.0,197.4993,197.5631,197.1257,197.235,9137.0
2021-09-14 15:40:00,216.46,216.94,216.38,216.82,16911.0,197.2624,197.6998,197.1895,197.5905,16911.0
2021-09-14 15:50:00,216.75,217.11,216.55,217.11,56274.0,197.5267,197.8547,197.3444,197.8547,56274.0
2021-09-15 09:30:00,216.79,217.48,216.26,217.37,19857.0,197.5631,198.1919,197.0801,198.0917,19857.0
2021-09-15 09:40:00,217.19,218.32,216.96,218.32,3808.0,197.9276,198.9574,197.718,198.9574,3808.0
2021-09-15 09:50:00,218.22,218.42,217.94,218.33,2891.0,198.8663,199.0486,198.6111,198.9665,2891.0
2021-09-15 10:00:00,218.48,218.9,218.28,218.46,7097.0,199.1032,199.486,198.921,199.085,7097.0
2021-09-15 10:10:00,218.36,218.56,218.01,218.49,6375.0,198.9939,199.1761,198.6749,199.1123,6375.0
2021-09-15 10:20:00,218.44,218.53,218.15,218.2,4979.0,199.0668,199.1488,198.8025,198.8481,4979.0
2021-09-15 10:30:00,218.08,218.44,218.01,218.25,4715.0,198.7387,199.0668,198.6749,198.8936,4715.0
2021-09-15 10:40:00,218.28,218.56,217.97,218.09,7464.0,198.921,199.1761,198.6385,198.7478,7464.0
2021-09-15 10:50:00,218.02,218.14,217.91,218.09,2751.0,198.684,198.7934,198.5838,198.7478,2751.0
2021-09-15 11:00:00,218.15,218.5,218.1,218.34,6258.0,198.8025,199.1215,198.7569,198.9756,6258.0
2021-09-15 11:10:00,218.33,218.51,218.29,218.31,6438.0,198.9665,199.1306,198.9301,198.9483,6438.0
2021-09-15 11:20:00,218.44,218.8,218.41,218.79,7705.0,199.0668,199.3948,199.0394,199.3857,7705.0
2021-09-15 11:30:00,218.8,218.85,218.41,218.73,13424.0,199.3948,199.4404,199.0394,199.3311,13424.0
2021-09-15 11:40:00,218.77,219.04,218.68,218.79,6358.0,199.3675,199.6136,199.2855,199.3857,6358.0
2021-09-15 11:50:00,219.03,219.16,219.0,219.16,3039.0,199.6044,199.7229,199.5771,199.7229,3039.0
2021-09-15 12:00:00,219.13,219.14,218.93,219.13,5248.0,199.6956,199.7047,199.5133,199.6956,5248.0
2021-09-15 12:10:00,219.08,219.3,218.98,219.28,7667.0,199.65,199.8505,199.5589,199.8323,7667.0
2021-09-15 12:20:00,219.31,219.65,219.2,219.48,8594.0,199.8596,200.1695,199.7594,200.0145,8594.0
2021-09-15 12:30:00,219.49,219.56,219.32,219.54,8630.0,200.0237,200.0874,199.8687,200.0692,8630.0
2021-09-15 12:40:00,219.61,219.86,219.52,219.77,25044.0,200.133,200.3608,200.051,200.2788,25044.0
2021-09-15 12:50:00,219.77,219.93,219.63,219.81,8993.0,200.2788,200.4246,200.1512,200.3153,8993.0
2021-09-15 13:00:00,219.85,220.26,219.85,220.11,9093.0,200.3517,200.7254,200.3517,200.5887,9093.0
2021-09-15 13:10:00,220.15,220.43,220.14,220.27,7702.0,200.6251,200.8803,200.616,200.7345,7702.0
2021-09-15 13:20:00,220.3,220.58,220.27,220.45,5949.0,200.7618,201.017,200.7345,200.8985,5949.0
2021-09-15 13:30:00,220.49,220.58,220.25,220.35,7994.0,200.935,201.017,200.7162,200.8074,7994.0
2021-09-15 13:40:00,220.32,220.47,220.05,220.05,7868.0,200.78,200.9167,200.534,200.534,7868.0
2021-09-15 13:50:00,220.14,220.23,219.98,220.0,5311.0,200.616,200.698,200.4702,200.4884,5311.0
2021-09-15 14:00:00,219.97,220.15,219.94,220.0,10754.0,200.4611,200.6251,200.4337,200.4884,10754.0
2021-09-15 14:10:00,220.0,220.04,219.55,219.63,7806.0,200.4884,200.5249,200.0783,200.1512,7806.0
2021-09-15 14:20:00,219.66,219.93,219.61,219.84,40750.0,200.1786,200.4246,200.133,200.3426,40750.0
2021-09-15 14:30:00,219.85,220.06,219.84,219.9,28918.0,200.3517,200.5431,200.3426,200.3973,28918.0
2021-09-15 14:40:00,219.86,220.03,219.76,220.02,10254.0,200.3608,200.5158,200.2697,200.5066,10254.0
2021-09-15 14:50:00,220.01,220.02,219.74,219.81,27749.0,200.4975,200.5066,200.2515,200.3153,27749.0
2021-09-15 15:00:00,219.8,219.89,219.28,219.31,37701.0,200.3062,200.3882,199.8323,199.8596,37701.0
2021-09-15 15:10:00,219.3,219.77,219.29,219.71,9158.0,199.8505,200.2788,199.8414,200.2241,9158.0
2021-09-15 15:20:00,219.7,219.7,219.37,219.65,11849.0,200.215,200.215,199.9143,200.1695,11849.0
2021-09-15 15:30:00,219.67,220.22,219.65,220.16,20665.0,200.1877,200.6889,200.1695,200.6342,20665.0
2021-09-15 15:40:00,220.15,220.29,220.03,220.24,27306.0,200.6251,200.7527,200.5158,200.7071,27306.0
2021-09-15 15:50:00,220.26,220.44,219.92,220.17,103012.0,200.7254,200.8894,200.4155,200.6433,103012.0
2021-09-16 09:30:00,219.85,220.13,218.35,218.92,17181.0,200.3517,200.6069,198.9848,199.5042,17181.0
2021-09-16 09:40:00,218.71,218.89,218.18,218.39,12505.0,199.3128,199.4769,198.8298,199.0212,12505.0
2021-09-16 09:50:00,218.55,219.33,218.54,219.0,25628.0,199.167,199.8778,199.1579,199.5771,25628.0
2021-09-16 10:00:00,218.99,219.03,218.11,218.83,61313.0,199.568,199.6044,198.766,199.4222,61313.0
2021-09-16 10:10:00,218.61,218.69,218.03,218.09,9898.0,199.2217,199.2946,198.6931,198.7478,9898.0
2021-09-16 10:20:00,218.09,218.48,218.07,218.4,6440.0,198.7478,199.1032,198.7296,199.0303,6440.0
2021-09-16 10:30:00,218.32,218.76,218.05,218.69,13688.0,198.9574,199.3584,198.7114,199.2946,13688.0
2021-09-16 10:40:00,218.68,218.69,218.28,218.41,44299.0,199.2855,199.2946,198.921,199.0394,44299.0
2021-09-16 10:50:00,218.4,218.4,217.73,218.13,12724.0,199.0303,199.0303,198.4197,198.7843,12724.0
2021-09-16 11:00:00,218.05,218.3,218.01,218.3,8723.0,198.7114,198.9392,198.6749,198.9392,8723.0
2021-09-16 11:10:00,218.3,218.55,218.11,218.11,6507.0,198.9392,199.167,198.766,198.766,6507.0
2021-09-16 11:20:00,218.09,218.48,218.09,218.48,5306.0,198.7478,199.1032,198.7478,199.1032,5306.0
2021-09-16 11:30:00,218.47,218.53,218.07,218.35,6229.0,199.0941,199.1488,198.7296,198.9848,6229.0
2021-09-16 11:40:00,218.33,218.44,218.14,218.26,5192.0,198.9665,199.0668,198.7934,198.9027,5192.0
2021-09-16 11:50:00,218.19,218.24,218.08,218.18,4608.0,198.8389,198.8845,198.7387,198.8298,4608.0
2021-09-16 12:00:00,218.22,218.27,217.92,218.2,5794.0,198.8663,198.9119,198.5929,198.8481,5794.0
2021-09-16 12:10:00,218.19,218.53,218.09,218.53,3917.0,198.8389,199.1488,198.7478,199.1488,3917.0
2021-09-16 12:20:00,218.58,218.6,218.31,218.36,3486.0,199.1944,199.2126,198.9483,198.9939,3486.0
2021-09-16 12:30:00,218.4,218.53,218.4,218.5,2047.0,199.0303,199.1488,199.0303,199.1215,2047.0
2021-09-16 12:40:00,218.45,218.57,218.24,218.48,8242.0,199.0759,199.1852,198.8845,199.1032,8242.0
2021-09-16 12:50:00,218.48,218.5,218.09,218.12,3498.0,199.1032,199.1215,198.7478,198.7752,3498.0
2021-09-16 13:00:00,217.96,218.11,217.94,218.06,5685.0,198.6293,198.766,198.6111,198.7205,5685.0
2021-09-16 13:10:00,218.08,218.15,217.98,218.12,6759.0,198.7387,198.8025,198.6476,198.7752,6759.0
2021-09-16 13:20:00,218.18,218.19,217.91,218.01,3804.0,198.8298,198.8389,198.5838,198.6749,3804.0
2021-09-16 13:30:00,217.94,217.94,217.6,217.67,6121.0,198.6111,198.6111,198.3013,198.3651,6121.0
2021-09-16 13:40:00,217.71,217.88,217.68,217.74,3336.0,198.4015,198.5564,198.3742,198.4289,3336.0
2021-09-16 13:50:00,217.73,218.15,217.71,218.08,6115.0,198.4197,198.8025,198.4015,198.7387,6115.0
2021-09-16 14:00:00,218.11,218.15,217.91,218.15,4068.0,198.766,198.8025,198.5838,198.8025,4068.0
2021-09-16 14:10:00,218.14,218.43,218.14,218.25,5264.0,198.7934,199.0577,198.7934,198.8936,5264.0
2021-09-16 14:20:00,218.26,218.29,218.01,218.04,7102.0,198.9027,198.9301,198.6749,198.7023,7102.0
2021-09-16 14:30:00,218.07,218.1,217.88,217.99,5138.0,198.7296,198.7569,198.5564,198.6567,5138.0
2021-09-16 14:40:00,218.0,218.21,217.89,218.21,8909.0,198.6658,198.8572,198.5656,198.8572,8909.0
2021-09-16 14:50:00,218.19,218.49,218.15,218.37,10670.0,198.8389,199.1123,198.8025,199.003,10670.0
2021-09-16 15:00:00,218.43,218.88,218.33,218.81,12257.0,199.0577,199.4678,198.9665,199.404,12257.0
2021-09-16 15:10:00,218.84,218.92,218.69,218.84,6831.0,199.4313,199.5042,199.2946,199.4313,6831.0
2021-09-16 15:20:00,218.87,218.92,218.52,218.52,11708.0,199.4586,199.5042,199.1397,199.1397,11708.0
2021-09-16 15:30:00,218.52,218.79,218.49,218.78,17686.0,199.1397,199.3857,199.1123,199.3766,17686.0
2021-09-16 15:40:00,218.78,218.79,218.14,218.21,29608.0,199.3766,199.3857,198.7934,198.8572,29608.0
2021-09-16 15:50:00,218.13,218.28,217.72,217.79,70402.0,198.7843,198.921,198.4106,198.4744,70402.0
2021-09-17 09:30:00,216.46,217.06,215.92,216.25,281557.0,197.2624,197.8092,196.7703,197.071,281557.0
2021-09-17 09:40:00,216.05,216.6,215.36,215.36,6643.0,196.8887,197.39,196.2599,196.2599,6643.0
2021-09-17 09:50:00,215.28,215.28,214.62,215.12,24944.0,196.187,196.187,195.5856,196.0412,24944.0
2021-09-17 10:00:00,215.11,215.45,214.71,215.07,11493.0,196.0321,196.342,195.6676,195.9957,11493.0
2021-09-17 10:10:00,215.05,215.05,214.55,214.88,13691.0,195.9774,195.9774,195.5218,195.8225,13691.0
2021-09-17 10:20:00,214.87,215.34,214.87,215.2,4877.0,195.8134,196.2417,195.8134,196.1141,4877.0
2021-09-17 10:30:00,215.08,215.52,214.76,215.4,3967.0,196.0048,196.4057,195.7132,196.2964,3967.0
2021-09-17 10:40:00,215.23,215.23,214.64,214.95,4853.0,196.1415,196.1415,195.6038,195.8863,4853.0
2021-09-17 10:50:00,214.9,215.43,214.86,215.09,8423.0,195.8407,196.3237,195.8043,196.0139,8423.0
2021-09-17 11:00:00,215.06,215.32,214.96,215.32,6773.0,195.9865,196.2235,195.8954,196.2235,6773.0
2021-09-17 11:10:00,215.36,215.81,215.21,215.58,6961.0,196.2599,196.67,196.1232,196.4604,6961.0
2021-09-17 11:20:00,215.64,215.76,215.53,215.64,7740.0,196.5151,196.6245,196.4149,196.5151,7740.0
2021-09-17 11:30:00,215.62,215.68,215.14,215.55,24241.0,196.4969,196.5516,196.0594,196.4331,24241.0
2021-09-17 11:40:00,215.74,216.27,215.7,216.22,10391.0,196.6062,197.0892,196.5698,197.0437,10391.0
2021-09-17 11:50:00,216.11,216.27,215.89,216.21,9493.0,196.9434,197.0892,196.7429,197.0346,9493.0
2021-09-17 12:00:00,216.26,216.31,215.99,216.21,9359.0,197.0801,197.1257,196.8341,197.0346,9359.0
2021-09-17 12:10:00,216.21,216.28,216.09,216.26,13468.0,197.0346,197.0983,196.9252,197.0801,13468.0
2021-09-17 12:20:00,216.17,216.41,216.17,216.39,6459.0,196.9981,197.2168,196.9981,197.1986,6459.0
2021-09-17 12:30:00,216.36,216.56,216.33,216.53,3491.0,197.1712,197.3535,197.1439,197.3262,3491.0
2021-09-17 12:40:00,216.56,216.57,216.29,216.29,2107.0,197.3535,197.3626,197.1075,197.1075,2107.0
2021-09-17 12:50:00,216.38,216.47,216.22,216.36,11671.0,197.1895,197.2715,197.0437,197.1712,11671.0
2021-09-17 13:00:00,216.3,216.3,216.17,216.19,5190.0,197.1166,197.1166,196.9981,197.0163,5190.0
2021-09-17 13:10:00,216.19,216.28,215.88,215.92,9520.0,197.0163,197.0983,196.7338,196.7703,9520.0
2021-09-17 13:20:00,215.79,215.83,215.63,215.83,2221.0,196.6518,196.6883,196.506,196.6883,2221.0
2021-09-17 13:30:00,215.84,216.0,215.59,216.0,3496.0,196.6974,196.8432,196.4695,196.8432,3496.0
2021-09-17 13:40:00,216.01,216.11,215.85,215.99,9785.0,196.8523,196.9434,196.7065,196.8341,9785.0
2021-09-17 13:50:00,216.0,216.06,215.82,215.86,6556.0,196.8432,196.8979,196.6791,196.7156,6556.0
2021-09-17 14:00:00,215.85,216.24,215.78,216.19,13531.0,196.7065,197.0619,196.6427,197.0163,13531.0
2021-09-17 14:10:00,216.21,216.3,215.85,216.07,7947.0,197.0346,197.1166,196.7065,196.907,7947.0
2021-09-17 14:20:00,216.07,216.34,216.07,216.21,5161.0,196.907,197.153,196.907,197.0346,5161.0
2021-09-17 14:30:00,216.23,216.24,216.06,216.19,5113.0,197.0528,197.0619,196.8979,197.0163,5113.0
2021-09-17 14:40:00,216.2,216.37,216.16,216.31,3794.0,197.0254,197.1804,196.989,197.1257,3794.0
2021-09-17 14:50:00,216.34,216.42,216.21,216.4,13808.0,197.153,197.2259,197.0346,197.2077,13808.0
2021-09-17 15:00:00,216.42,216.63,216.35,216.52,7455.0,197.2259,197.4173,197.1621,197.3171,7455.0
2021-09-17 15:10:00,216.46,216.54,216.15,216.15,10732.0,197.2624,197.3353,196.9799,196.9799,10732.0
2021-09-17 15:20:00,216.18,216.4,215.98,216.19,28333.0,197.0072,197.2077,196.825,197.0163,28333.0
2021-09-17 15:30:00,216.14,216.29,215.93,216.2,18526.0,196.9708,197.1075,196.7794,197.0254,18526.0
2021-09-17 15:40:00,216.23,216.41,215.69,215.69,26071.0,197.0528,197.2168,196.5607,196.5607,26071.0
2021-09-17 15:50:00,215.74,216.26,215.53,215.9,113278.0,196.6062,197.0801,196.4149,196.752,113278.0
2021-09-20 09:30:00,213.13,213.85,212.24,213.23,17650.0,194.2277,194.8839,193.4166,194.3188,17650.0
2021-09-20 09:40:00,213.49,214.46,213.49,214.23,9763.0,194.5558,195.4398,194.5558,195.2302,9763.0
2021-09-20 09:50:00,214.24,214.67,214.09,214.55,8480.0,195.2393,195.6311,195.1026,195.5218,8480.0
2021-09-20 10:00:00,214.45,214.84,213.73,214.66,8258.0,195.4306,195.7861,194.7745,195.622,8258.0
2021-09-20 10:10:00,214.39,214.43,213.78,213.92,8987.0,195.376,195.4124,194.8201,194.9477,8987.0
2021-09-20 10:20:00,214.0,214.28,213.79,214.27,5757.0,195.0206,195.2757,194.8292,195.2666,5757.0
2021-09-20 10:30:00,214.33,214.65,213.92,214.59,10469.0,195.3213,195.6129,194.9477,195.5582,10469.0
2021-09-20 10:40:00,214.58,214.58,214.09,214.41,4710.0,195.5491,195.5491,195.1026,195.3942,4710.0
2021-09-20 10:50:00,214.31,214.79,214.31,214.49,3300.0,195.3031,195.7405,195.3031,195.4671,3300.0
2021-09-20 11:00:00,214.49,214.52,214.04,214.34,7543.0,195.4671,195.4944,195.057,195.3304,7543.0
2021-09-20 11:10:00,214.19,214.45,214.08,214.37,6916.0,195.1937,195.4306,195.0935,195.3577,6916.0
2021-09-20 11:20:00,214.42,214.66,214.38,214.66,7527.0,195.4033,195.622,195.3669,195.622,7527.0
2021-09-20 11:30:00,214.65,214.68,214.34,214.5,8596.0,195.6129,195.6402,195.3304,195.4762,8596.0
2021-09-20 11:40:00,214.46,214.59,214.24,214.48,20723.0,195.4398,195.5582,195.2393,195.458,20723.0
2021-09-20 11:50:00,214.46,214.61,214.25,214.36,23518.0,195.4398,195.5765,195.2484,195.3486,23518.0
2021-09-20 12:00:00,214.49,214.54,213.94,214.03,51653.0,195.4671,195.5127,194.9659,195.0479,51653.0
2021-09-20 12:10:00,213.99,214.25,213.92,214.13,6931.0,195.0114,195.2484,194.9477,195.139,6931.0
2021-09-20 12:20:00,214.11,214.17,213.86,214.17,5981.0,195.1208,195.1755,194.893,195.1755,5981.0
2021-09-20 12:30:00,214.2,214.33,214.13,214.33,11169.0,195.2028,195.3213,195.139,195.3213,11169.0
2021-09-20 12:40:00,214.28,214.42,214.12,214.26,39118.0,195.2757,195.4033,195.1299,195.2575,39118.0
2021-09-20 12:50:00,214.21,214.35,213.54,213.67,39379.0,195.2119,195.3395,194.6014,194.7198,39379.0
2021-09-20 13:00:00,213.58,213.61,213.32,213.58,5621.0,194.6378,194.6651,194.4009,194.6378,5621.0
2021-09-20 13:10:00,213.5,213.74,213.46,213.64,5959.0,194.5649,194.7836,194.5284,194.6925,5959.0
2021-09-20 13:20:00,213.61,213.87,213.61,213.82,4954.0,194.6651,194.9021,194.6651,194.8565,4954.0
2021-09-20 13:30:00,213.71,213.89,213.6,213.89,3678.0,194.7563,194.9203,194.656,194.9203,3678.0
2021-09-20 13:40:00,213.87,213.94,213.64,213.9,6447.0,194.9021,194.9659,194.6925,194.9294,6447.0
2021-09-20 13:50:00,213.86,214.09,213.86,214.01,5107.0,194.893,195.1026,194.893,195.0297,5107.0
2021-09-20 14:00:00,214.06,214.2,213.94,214.08,16434.0,195.0752,195.2028,194.9659,195.0935,16434.0
2021-09-20 14:10:00,214.06,214.19,213.73,213.96,14724.0,195.0752,195.1937,194.7745,194.9841,14724.0
2021-09-20 14:20:00,213.86,213.94,213.62,213.89,12349.0,194.893,194.9659,194.6743,194.9203,12349.0
2021-09-20 14:30:00,213.82,213.91,213.32,213.53,10611.0,194.8565,194.9385,194.4009,194.5922,10611.0
2021-09-20 14:40:00,213.63,213.76,213.49,213.66,7881.0,194.6834,194.8018,194.5558,194.7107,7881.0
2021-09-20 14:50:00,213.74,213.8,213.42,213.48,11586.0,194.7836,194.8383,194.492,194.5467,11586.0
2021-09-20 15:00:00,213.43,213.69,213.28,213.5,6639.0,194.5011,194.738,194.3644,194.5649,6639.0
2021-09-20 15:10:00,213.54,213.61,213.29,213.61,14235.0,194.6014,194.6651,194.3735,194.6651,14235.0
2021-09-20 15:20:00,213.59,214.3,213.58,214.3,10823.0,194.6469,195.2939,194.6378,195.2939,10823.0
2021-09-20 15:30:00,214.32,215.02,214.26,214.88,30283.0,195.3122,195.9501,195.2575,195.8225,30283.0
2021-09-20 15:40:00,214.89,215.21,214.85,214.93,44494.0,195.8316,196.1232,195.7952,195.8681,44494.0
2021-09-20 15:50:00,214.96,215.65,214.92,215.46,76446.0,195.8954,196.5242,195.859,196.3511,76446.0
2021-09-21 09:30:00,215.86,215.86,214.9,215.02,16957.0,196.7156,196.7156,195.8407,195.9501,16957.0
2021-09-21 09:40:00,214.95,215.37,214.49,215.37,14843.0,195.8863,196.2691,195.4671,196.2691,14843.0
2021-09-21 09:50:00,215.51,215.51,214.71,215.07,15437.0,196.3966,196.3966,195.6676,195.9957,15437.0
2021-09-21 10:00:00,215.15,215.35,214.69,214.71,16579.0,196.0686,196.2508,195.6494,195.6676,16579.0
2021-09-21 10:10:00,214.79,214.93,214.35,214.67,21554.0,195.7405,195.8681,195.3395,195.6311,21554.0
2021-09-21 10:20:00,214.54,214.64,213.92,214.44,9893.0,195.5127,195.6038,194.9477,195.4215,9893.0
2021-09-21 10:30:00,214.36,214.59,213.72,214.01,11926.0,195.3486,195.5582,194.7654,195.0297,11926.0
2021-09-21 10:40:00,213.98,214.0,213.37,213.39,5937.0,195.0023,195.0206,194.4464,194.4647,5937.0
2021-09-21 10:50:00,213.33,213.59,213.19,213.59,7898.0,194.41,194.6469,194.2824,194.6469,7898.0
2021-09-21 11:00:00,213.45,213.79,213.27,213.67,7621.0,194.5193,194.8292,194.3553,194.7198,7621.0
2021-09-21 11:10:00,213.65,213.68,213.23,213.32,11354.0,194.7016,194.7289,194.3188,194.4009,11354.0
2021-09-21 11:20:00,213.29,213.83,213.29,213.79,19147.0,194.3735,194.8656,194.3735,194.8292,19147.0
2021-09-21 11:30:00,213.91,214.47,213.91,214.37,4603.0,194.9385,195.4489,194.9385,195.3577,4603.0
2021-09-21 11:40:00,214.31,214.34,214.21,214.27,4758.0,195.3031,195.3304,195.2119,195.2666,4758.0
2021-09-21 11:50:00,214.27,214.64,214.27,214.59,10518.0,195.2666,195.6038,195.2666,195.5582,10518.0
2021-09-21 12:00:00,214.65,215.09,214.6,215.09,6275.0,195.6129,196.0139,195.5673,196.0139,6275.0
2021-09-21 12:10:00,215.1,215.61,215.09,215.36,9063.0,196.023,196.4878,196.0139,196.2599,9063.0
2021-09-21 12:20:00,215.32,215.56,215.31,215.46,16711.0,196.2235,196.4422,196.2144,196.3511,16711.0
2021-09-21 12:30:00,215.47,215.55,215.15,215.42,25687.0,196.3602,196.4331,196.0686,196.3146,25687.0
2021-09-21 12:40:00,215.46,215.54,215.37,215.47,5714.0,196.3511,196.424,196.2691,196.3602,5714.0
2021-09-21 12:50:00,215.5,215.51,215.29,215.37,27199.0,196.3875,196.3966,196.1961,196.2691,27199.0
2021-09-21 13:00:00,215.37,215.4,214.66,214.72,12283.0,196.2691,196.2964,195.622,195.6767,12283.0
2021-09-21 13:10:00,214.69,214.83,214.61,214.69,8246.0,195.6494,195.7769,195.5765,195.6494,8246.0
2021-09-21 13:20:00,214.73,214.85,214.41,214.56,10757.0,195.6858,195.7952,195.3942,195.5309,10757.0
2021-09-21 13:30:00,214.35,214.35,213.87,213.97,14985.0,195.3395,195.3395,194.9021,194.9932,14985.0
2021-09-21 13:40:00,213.84,213.99,213.73,213.92,3886.0,194.8747,195.0114,194.7745,194.9477,3886.0
2021-09-21 13:50:00,213.99,214.16,213.75,214.01,10493.0,195.0114,195.1664,194.7927,195.0297,10493.0
2021-09-21 14:00:00,214.23,214.49,214.2,214.47,7427.0,195.2302,195.4671,195.2028,195.4489,7427.0
2021-09-21 14:10:00,214.49,214.55,214.4,214.45,8607.0,195.4671,195.5218,195.3851,195.4306,8607.0
2021-09-21 14:20:00,214.4,214.4,213.9,213.9,6066.0,195.3851,195.3851,194.9294,194.9294,6066.0
2021-09-21 14:30:00,213.95,214.31,213.86,213.95,10907.0,194.975,195.3031,194.893,194.975,10907.0
2021-09-21 14:40:00,213.99,214.25,213.89,214.12,5288.0,195.0114,195.2484,194.9203,195.1299,5288.0
2021-09-21 14:50:00,214.13,214.61,214.12,214.24,9598.0,195.139,195.5765,195.1299,195.2393,9598.0
2021-09-21 15:00:00,214.27,214.45,214.21,214.23,9567.0,195.2666,195.4306,195.2119,195.2302,9567.0
2021-09-21 15:10:00,214.24,214.51,214.03,214.27,23289.0,195.2393,195.4853,195.0479,195.2666,23289.0
2021-09-21 15:20:00,214.3,214.5,214.29,214.4,14462.0,195.2939,195.4762,195.2848,195.3851,14462.0
2021-09-21 15:30:00,214.36,214.88,214.36,214.49,18214.0,195.3486,195.8225,195.3486,195.4671,18214.0
2021-09-21 15:40:00,214.44,214.78,214.23,214.23,25858.0,195.4215,195.7314,195.2302,195.2302,25858.0
2021-09-21 15:50:00,214.26,214.42,213.76,213.81,87211.0,195.2575,195.4033,194.8018,194.8474,87211.0
2021-09-22 09:30:00,215.29,215.57,214.75,215.13,28064.0,196.1961,196.4513,195.704,196.0503,28064.0
2021-09-22 09:40:00,215.02,215.92,215.01,215.24,7125.0,195.9501,196.7703,195.941,196.1506,7125.0
2021-09-22 09:50:00,215.25,216.0,215.07,216.0,8076.0,196.1597,196.8432,195.9957,196.8432,8076.0
2021-09-22 10:00:00,215.85,216.25,215.69,216.13,7800.0,196.7065,197.071,196.5607,196.9616,7800.0
2021-09-22 10:10:00,216.0,216.05,215.5,215.74,9357.0,196.8432,196.8887,196.3875,196.6062,9357.0
2021-09-22 10:20:00,215.72,215.9,215.39,215.39,9861.0,196.588,196.752,196.2873,196.2873,9861.0
2021-09-22 10:30:00,215.43,215.74,215.43,215.53,5473.0,196.3237,196.6062,196.3237,196.4149,5473.0
2021-09-22 10:40:00,215.48,215.83,215.48,215.73,30248.0,196.3693,196.6883,196.3693,196.5971,30248.0
2021-09-22 10:50:00,215.65,215.89,215.45,215.88,7545.0,196.5242,196.7429,196.342,196.7338,7545.0
2021-09-22 11:00:00,215.91,216.13,215.62,215.75,7342.0,196.7612,196.9616,196.4969,196.6153,7342.0
2021-09-22 11:10:00,215.73,215.98,215.73,215.88,5543.0,196.5971,196.825,196.5971,196.7338,5543.0
2021-09-22 11:20:00,215.87,216.18,215.73,216.13,12930.0,196.7247,197.0072,196.5971,196.9616,12930.0
2021-09-22 11:30:00,216.1,216.37,216.1,216.27,5416.0,196.9343,197.1804,196.9343,197.0892,5416.0
2021-09-22 11:40:00,216.33,216.38,216.14,216.29,6201.0,197.1439,197.1895,196.9708,197.1075,6201.0
2021-09-22 11:50:00,216.29,216.57,215.96,216.28,8665.0,197.1075,197.3626,196.8067,197.0983,8665.0
2021-09-22 12:00:00,216.31,216.51,216.18,216.22,5736.0,197.1257,197.3079,197.0072,197.0437,5736.0
2021-09-22 12:10:00,216.27,216.42,216.17,216.35,3907.0,197.0892,197.2259,196.9981,197.1621,3907.0
2021-09-22 12:20:00,216.43,216.55,216.36,216.51,3263.0,197.235,197.3444,197.1712,197.3079,3263.0
2021-09-22 12:30:00,216.53,216.57,216.28,216.39,9253.0,197.3262,197.3626,197.0983,197.1986,9253.0
2021-09-22 12:40:00,216.43,216.71,216.36,216.56,9561.0,197.235,197.4902,197.1712,197.3535,9561.0
2021-09-22 12:50:00,216.62,216.62,216.35,216.56,9406.0,197.4082,197.4082,197.1621,197.3535,9406.0
2021-09-22 13:00:00,216.55,216.55,216.34,216.35,8442.0,197.3444,197.3444,197.153,197.1621,8442.0
2021-09-22 13:10:00,216.28,216.36,216.1,216.18,6012.0,197.0983,197.1712,196.9343,197.0072,6012.0
2021-09-22 13:20:00,216.22,216.28,216.16,216.24,3576.0,197.0437,197.0983,196.989,197.0619,3576.0
2021-09-22 13:30:00,216.17,216.7,216.15,216.68,54883.0,196.9981,197.4811,196.9799,197.4629,54883.0
2021-09-22 13:40:00,216.64,217.15,216.56,217.03,53887.0,197.4264,197.8912,197.3535,197.7818,53887.0
2021-09-22 13:50:00,217.03,217.29,216.83,217.1,47581.0,197.7818,198.0188,197.5996,197.8456,47581.0
2021-09-22 14:00:00,216.91,217.66,216.71,217.22,21565.0,197.6725,198.356,197.4902,197.955,21565.0
2021-09-22 14:10:00,217.28,217.74,217.28,217.34,9908.0,198.0097,198.4289,198.0097,198.0643,9908.0
2021-09-22 14:20:00,217.34,217.43,216.78,216.84,6610.0,198.0643,198.1464,197.554,197.6087,6610.0
2021-09-22 14:30:00,216.98,217.07,216.48,216.53,26325.0,197.7363,197.8183,197.2806,197.3262,26325.0
2021-09-22 14:40:00,216.53,216.53,215.76,215.98,7384.0,197.3262,197.3262,196.6245,196.825,7384.0
2021-09-22 14:50:00,215.75,216.38,215.68,216.01,11525.0,196.6153,197.1895,196.5516,196.8523,11525.0
2021-09-22 15:00:00,215.9,216.17,215.73,216.17,7695.0,196.752,196.9981,196.5971,196.9981,7695.0
2021-09-22 15:10:00,216.1,216.75,216.03,216.74,7942.0,196.9343,197.5267,196.8705,197.5175,7942.0
2021-09-22 15:20:00,216.76,216.88,216.37,216.43,6945.0,197.5358,197.6451,197.1804,197.235,6945.0
2021-09-22 15:30:00,216.4,216.41,216.0,216.25,13584.0,197.2077,197.2168,196.8432,197.071,13584.0
2021-09-22 15:40:00,216.22,216.22,215.71,215.74,47799.0,197.0437,197.0437,196.5789,196.6062,47799.0
2021-09-22 15:50:00,215.14,215.79,215.13,215.66,68506.0,196.0594,196.6518,196.0503,196.5333,68506.0
2021-09-23 09:30:00,216.5,218.25,216.5,218.17,10935.0,197.2988,198.8936,197.2988,198.8207,10935.0
2021-09-23 09:40:00,218.29,218.3,217.62,218.2,5705.0,198.9301,198.9392,198.3195,198.8481,5705.0
2021-09-23 09:50:00,217.98,218.7,217.97,218.29,17045.0,198.6476,199.3037,198.6385,198.9301,17045.0
2021-09-23 10:00:00,218.29,218.5,217.94,218.01,30348.0,198.9301,199.1215,198.6111,198.6749,30348.0
2021-09-23 10:10:00,217.71,218.19,217.69,217.88,52102.0,198.4015,198.8389,198.3833,198.5564,52102.0
2021-09-23 10:20:00,217.9,218.11,217.78,217.89,4493.0,198.5747,198.766,198.4653,198.5656,4493.0
2021-09-23 10:30:00,217.84,217.93,217.24,217.54,15998.0,198.52,198.602,197.9732,198.2466,15998.0
2021-09-23 10:40:00,217.48,217.91,217.35,217.91,5454.0,198.1919,198.5838,198.0734,198.5838,5454.0
2021-09-23 10:50:00,217.83,218.33,217.82,218.3,18011.0,198.5109,198.9665,198.5018,198.9392,18011.0
2021-09-23 11:00:00,218.3,218.3,218.08,218.11,5429.0,198.9392,198.9392,198.7387,198.766,5429.0
2021-09-23 11:10:00,218.11,218.22,217.81,217.92,8612.0,198.766,198.8663,198.4927,198.5929,8612.0
2021-09-23 11:20:00,217.86,218.41,217.75,218.39,11549.0,198.5382,199.0394,198.438,199.0212,11549.0
2021-09-23 11:30:00,218.33,218.54,218.15,218.47,6883.0,198.9665,199.1579,198.8025,199.0941,6883.0
2021-09-23 11:40:00,218.39,218.49,217.86,217.86,4788.0,199.0212,199.1123,198.5382,198.5382,4788.0
2021-09-23 11:50:00,217.84,218.23,217.79,218.17,4682.0,198.52,198.8754,198.4744,198.8207,4682.0
2021-09-23 12:00:00,218.15,218.56,218.09,218.55,5283.0,198.8025,199.1761,198.7478,199.167,5283.0
2021-09-23 12:10:00,218.52,218.7,218.3,218.41,4076.0,199.1397,199.3037,198.9392,199.0394,4076.0
2021-09-23 12:20:00,218.4,218.44,218.16,218.32,3630.0,199.0303,199.0668,198.8116,198.9574,3630.0
2021-09-23 12:30:00,218.37,218.37,218.13,218.31,3975.0,199.003,199.003,198.7843,198.9483,3975.0
2021-09-23 12:40:00,218.35,218.35,218.23,218.24,2624.0,198.9848,198.9848,198.8754,198.8845,2624.0
2021-09-23 12:50:00,218.12,218.2,217.96,218.2,6813.0,198.7752,198.8481,198.6293,198.8481,6813.0
2021-09-23 13:00:00,218.22,218.63,218.13,218.63,7282.0,198.8663,199.2399,198.7843,199.2399,7282.0
2021-09-23 13:10:00,218.57,218.62,218.38,218.45,12773.0,199.1852,199.2308,199.0121,199.0759,12773.0
2021-09-23 13:20:00,218.44,218.53,218.13,218.42,7535.0,199.0668,199.1488,198.7843,199.0486,7535.0
2021-09-23 13:30:00,218.43,218.59,218.39,218.56,6632.0,199.0577,199.2035,199.0212,199.1761,6632.0
2021-09-23 13:40:00,218.54,218.6,218.42,218.56,8235.0,199.1579,199.2126,199.0486,199.1761,8235.0
2021-09-23 13:50:00,218.58,218.72,218.58,218.67,10367.0,199.1944,199.3219,199.1944,199.2764,10367.0
2021-09-23 14:00:00,218.65,218.71,218.53,218.56,10875.0,199.2582,199.3128,199.1488,199.1761,10875.0
2021-09-23 14:10:00,218.53,218.55,218.07,218.15,7331.0,199.1488,199.167,198.7296,198.8025,7331.0
2021-09-23 14:20:00,218.13,218.22,218.01,218.12,14065.0,198.7843,198.8663,198.6749,198.7752,14065.0
2021-09-23 14:30:00,218.11,218.11,217.82,218.04,15505.0,198.766,198.766,198.5018,198.7023,15505.0
2021-09-23 14:40:00,217.96,218.07,217.8,217.88,15010.0,198.6293,198.7296,198.4835,198.5564,15010.0
2021-09-23 14:50:00,217.9,218.17,217.9,218.08,15839.0,198.5747,198.8207,198.5747,198.7387,15839.0
2021-09-23 15:00:00,218.09,218.23,218.05,218.06,10847.0,198.7478,198.8754,198.7114,198.7205,10847.0
2021-09-23 15:10:00,218.03,218.07,217.82,217.94,22004.0,198.6931,198.7296,198.5018,198.6111,22004.0
2021-09-23 15:20:00,217.93,218.1,217.93,218.03,19144.0,198.602,198.7569,198.602,198.6931,19144.0
2021-09-23 15:30:00,218.04,218.04,217.72,217.8,22699.0,198.7023,198.7023,198.4106,198.4835,22699.0
2021-09-23 15:40:00,217.8,218.04,217.65,217.76,29071.0,198.4835,198.7023,198.3468,198.4471,29071.0
2021-09-23 15:50:00,217.72,217.99,217.68,217.84,91075.0,198.4106,198.6567,198.3742,198.52,91075.0
2021-09-24 09:30:00,217.64,218.04,216.88,217.76,12357.0,198.3377,198.7023,197.6451,198.4471,12357.0
2021-09-24 09:40:00,218.02,218.35,217.32,217.38,6109.0,198.684,198.9848,198.0461,198.1008,6109.0
2021-09-24 09:50:00,217.42,218.0,217.35,218.0,6775.0,198.1372,198.6658,198.0734,198.6658,6775.0
2021-09-24 10:00:00,218.32,218.32,217.61,217.61,5392.0,198.9574,198.9574,198.3104,198.3104,5392.0
2021-09-24 10:10:00,217.75,217.82,217.54,217.74,7451.0,198.438,198.5018,198.2466,198.4289,7451.0
2021-09-24 10:20:00,217.82,217.91,217.59,217.77,4867.0,198.5018,198.5838,198.2922,198.4562,4867.0
2021-09-24 10:30:00,217.63,217.77,217.37,217.37,6807.0,198.3286,198.4562,198.0917,198.0917,6807.0
2021-09-24 10:40:00,217.5,217.58,217.23,217.53,3268.0,198.2101,198.283,197.9641,198.2375,3268.0
2021-09-24 10:50:00,217.27,217.42,217.14,217.18,3878.0,198.0005,198.1372,197.8821,197.9185,3878.0
2021-09-24 11:00:00,217.16,217.54,217.15,217.31,42488.0,197.9003,198.2466,197.8912,198.037,42488.0
2021-09-24 11:10:00,217.43,217.48,216.94,217.21,27328.0,198.1464,198.1919,197.6998,197.9459,27328.0
2021-09-24 11:20:00,217.09,217.25,216.98,217.03,25792.0,197.8365,197.9823,197.7363,197.7818,25792.0
2021-09-24 11:30:00,217.03,217.22,216.83,217.17,31731.0,197.7818,197.955,197.5996,197.9094,31731.0
2021-09-24 11:40:00,217.1,217.14,216.77,216.84,2874.0,197.8456,197.8821,197.5449,197.6087,2874.0
2021-09-24 11:50:00,216.8,217.0,216.8,216.86,3548.0,197.5722,197.7545,197.5722,197.6269,3548.0
2021-09-24 12:00:00,216.86,217.0,216.73,216.96,5419.0,197.6269,197.7545,197.5084,197.718,5419.0
2021-09-24 12:10:00,216.92,216.95,216.83,216.9,1023.0,197.6816,197.7089,197.5996,197.6634,1023.0
2021-09-24 12:20:00,216.92,216.92,216.61,216.62,1914.0,197.6816,197.6816,197.3991,197.4082,1914.0
2021-09-24 12:30:00,216.69,216.86,216.65,216.82,3177.0,197.472,197.6269,197.4355,197.5905,3177.0
2021-09-24 12:40:00,216.84,216.91,216.76,216.91,3200.0,197.6087,197.6725,197.5358,197.6725,3200.0
2021-09-24 12:50:00,216.9,216.9,216.77,216.89,2937.0,197.6634,197.6634,197.5449,197.6542,2937.0
2021-09-24 13:00:00,216.98,216.98,216.7,216.7,2692.0,197.7363,197.7363,197.4811,197.4811,2692.0
2021-09-24 13:10:00,216.61,216.82,216.56,216.56,2973.0,197.3991,197.5905,197.3535,197.3535,2973.0
2021-09-24 13:20:00,216.65,216.66,216.39,216.5,3124.0,197.4355,197.4446,197.1986,197.2988,3124.0
2021-09-24 13:30:00,216.49,216.51,216.28,216.41,6247.0,197.2897,197.3079,197.0983,197.2168,6247.0
2021-09-24 13:40:00,216.38,216.49,216.28,216.49,7279.0,197.1895,197.2897,197.0983,197.2897,7279.0
2021-09-24 13:50:00,216.48,216.49,216.16,216.16,5970.0,197.2806,197.2897,196.989,196.989,5970.0
2021-09-24 14:00:00,216.2,216.54,216.18,216.41,10403.0,197.0254,197.3353,197.0072,197.2168,10403.0
2021-09-24 14:10:00,216.49,216.49,216.39,216.41,2473.0,197.2897,197.2897,197.1986,197.2168,2473.0
2021-09-24 14:20:00,216.44,216.45,216.31,216.36,8561.0,197.2442,197.2533,197.1257,197.1712,8561.0
2021-09-24 14:30:00,216.34,216.5,216.29,216.4,2947.0,197.153,197.2988,197.1075,197.2077,2947.0
2021-09-24 14:40:00,216.47,216.52,216.37,216.42,3037.0,197.2715,197.3171,197.1804,197.2259,3037.0
2021-09-24 14:50:00,216.42,216.45,216.31,216.42,8770.0,197.2259,197.2533,197.1257,197.2259,8770.0
2021-09-24 15:00:00,216.43,216.43,216.16,216.16,2918.0,197.235,197.235,196.989,196.989,2918.0
2021-09-24 15:10:00,216.15,216.19,215.95,215.98,6684.0,196.9799,197.0163,196.7976,196.825,6684.0
2021-09-24 15:20:00,215.94,216.2,215.88,215.95,9198.0,196.7885,197.0254,196.7338,196.7976,9198.0
2021-09-24 15:30:00,215.95,216.14,215.94,216.06,11047.0,196.7976,196.9708,196.7885,196.8979,11047.0
2021-09-24 15:40:00,216.09,216.27,216.05,216.08,44147.0,196.9252,197.0892,196.8887,196.9161,44147.0
2021-09-24 15:50:00,216.05,216.14,215.77,215.9,48932.0,196.8887,196.9708,196.6336,196.752,48932.0
2021-09-27 09:30:00,215.5,216.34,215.25,216.12,14119.0,196.3875,197.153,196.1597,196.9525,14119.0
2021-09-27 09:40:00,216.32,216.69,215.66,216.34,7267.0,197.1348,197.472,196.5333,197.153,7267.0
2021-09-27 09:50:00,216.2,216.73,216.06,216.57,9872.0,197.0254,197.5084,196.8979,197.3626,9872.0
2021-09-27 10:00:00,216.58,217.25,216.53,217.09,8643.0,197.3717,197.9823,197.3262,197.8365,8643.0
2021-09-27 10:10:00,217.23,217.82,217.23,217.56,8107.0,197.9641,198.5018,197.9641,198.2648,8107.0
2021-09-27 10:20:00,217.61,217.78,217.56,217.77,5838.0,198.3104,198.4653,198.2648,198.4562,5838.0
2021-09-27 10:30:00,217.79,218.1,217.78,217.83,4519.0,198.4744,198.7569,198.4653,198.5109,4519.0
2021-09-27 10:40:00,218.02,218.25,217.73,217.77,12462.0,198.684,198.8936,198.4197,198.4562,12462.0
2021-09-27 10:50:00,217.64,217.97,217.23,217.33,12491.0,198.3377,198.6385,197.9641,198.0552,12491.0
2021-09-27 11:00:00,217.42,217.6,216.87,216.95,7573.0,198.1372,198.3013,197.636,197.7089,7573.0
2021-09-27 11:10:00,216.88,217.18,216.71,217.06,4765.0,197.6451,197.9185,197.4902,197.8092,4765.0
2021-09-27 11:20:00,217.05,217.31,217.02,217.21,5901.0,197.8001,198.037,197.7727,197.9459,5901.0
2021-09-27 11:30:00,217.22,217.54,217.22,217.51,10079.0,197.955,198.2466,197.955,198.2193,10079.0
2021-09-27 11:40:00,217.54,217.69,217.31,217.57,5440.0,198.2466,198.3833,198.037,198.2739,5440.0
2021-09-27 11:50:00,217.45,217.71,217.4,217.71,13619.0,198.1646,198.4015,198.119,198.4015,13619.0
2021-09-27 12:00:00,217.63,217.8,217.62,217.75,5008.0,198.3286,198.4835,198.3195,198.438,5008.0
2021-09-27 12:10:00,217.74,217.82,217.71,217.81,19841.0,198.4289,198.5018,198.4015,198.4927,19841.0
2021-09-27 12:20:00,217.81,217.99,217.72,217.99,4201.0,198.4927,198.6567,198.4106,198.6567,4201.0
2021-09-27 12:30:00,217.94,217.94,217.58,217.64,13099.0,198.6111,198.6111,198.283,198.3377,13099.0
2021-09-27 12:40:00,217.59,217.64,217.39,217.44,19187.0,198.2922,198.3377,198.1099,198.1555,19187.0
2021-09-27 12:50:00,217.37,217.54,217.36,217.43,3049.0,198.0917,198.2466,198.0826,198.1464,3049.0
2021-09-27 13:00:00,217.46,217.61,217.45,217.56,4752.0,198.1737,198.3104,198.1646,198.2648,4752.0
2021-09-27 13:10:00,217.57,217.59,217.41,217.5,4755.0,198.2739,198.2922,198.1281,198.2101,4755.0
2021-09-27 13:20:00,217.5,217.53,217.41,217.49,4729.0,198.2101,198.2375,198.1281,198.201,4729.0
2021-09-27 13:30:00,217.44,217.49,217.32,217.47,5528.0,198.1555,198.201,198.0461,198.1828,5528.0
2021-09-27 13:40:00,217.45,217.69,217.37,217.69,4754.0,198.1646,198.3833,198.0917,198.3833,4754.0
2021-09-27 13:50:00,217.68,217.82,217.56,217.75,6940.0,198.3742,198.5018,198.2648,198.438,6940.0
2021-09-27 14:00:00,217.85,217.85,217.66,217.71,3468.0,198.5291,198.5291,198.356,198.4015,3468.0
2021-09-27 14:10:00,217.65,217.72,217.55,217.64,6162.0,198.3468,198.4106,198.2557,198.3377,6162.0
2021-09-27 14:20:00,217.65,217.87,217.54,217.87,9212.0,198.3468,198.5473,198.2466,198.5473,9212.0
2021-09-27 14:30:00,217.88,217.88,217.6,217.69,3363.0,198.5564,198.5564,198.3013,198.3833,3363.0
2021-09-27 14:40:00,217.7,217.87,217.66,217.72,5000.0,198.3924,198.5473,198.356,198.4106,5000.0
2021-09-27 14:50:00,217.65,217.68,217.56,217.6,7181.0,198.3468,198.3742,198.2648,198.3013,7181.0
2021-09-27 15:00:00,217.64,217.72,217.6,217.64,8216.0,198.3377,198.4106,198.3013,198.3377,8216.0
2021-09-27 15:10:00,217.64,217.71,217.4,217.43,3735.0,198.3377,198.4015,198.119,198.1464,3735.0
2021-09-27 15:20:00,217.45,217.57,217.0,217.03,7034.0,198.1646,198.2739,197.7545,197.7818,7034.0
2021-09-27 15:30:00,216.98,216.98,216.71,216.73,8298.0,197.7363,197.7363,197.4902,197.5084,8298.0
2021-09-27 15:40:00,216.76,216.87,216.59,216.63,17323.0,197.5358,197.636,197.3809,197.4173,17323.0
2021-09-27 15:50:00,216.6,216.62,216.15,216.61,71793.0,197.39,197.4082,196.9799,197.3991,71793.0
2021-09-28 09:30:00,216.0,217.17,216.0,216.58,17210.0,196.8432,197.9094,196.8432,197.3717,17210.0
2021-09-28 09:40:00,216.58,216.95,215.65,215.72,3311.0,197.3717,197.7089,196.5242,196.588,3311.0
2021-09-28 09:50:00,215.57,215.84,215.23,215.54,6135.0,196.4513,196.6974,196.1415,196.424,6135.0
2021-09-28 10:00:00,215.48,215.72,214.78,215.01,11617.0,196.3693,196.588,195.7314,195.941,11617.0
2021-09-28 10:10:00,214.7,215.2,214.57,214.78,11968.0,195.6585,196.1141,195.54,195.7314,11968.0
2021-09-28 10:20:00,214.76,215.07,214.2,215.02,8885.0,195.7132,195.9957,195.2028,195.9501,8885.0
2021-09-28 10:30:00,215.02,215.96,214.96,215.81,11659.0,195.9501,196.8067,195.8954,196.67,11659.0
2021-09-28 10:40:00,215.86,215.95,215.53,215.53,6712.0,196.7156,196.7976,196.4149,196.4149,6712.0
2021-09-28 10:50:00,215.7,216.06,215.35,215.97,55114.0,196.5698,196.8979,196.2508,196.8158,55114.0
2021-09-28 11:00:00,216.01,216.15,215.56,215.69,16152.0,196.8523,196.9799,196.4422,196.5607,16152.0
2021-09-28 11:10:00,215.72,215.94,214.84,215.26,9988.0,196.588,196.7885,195.7861,196.1688,9988.0
2021-09-28 11:20:00,215.19,215.79,215.16,215.63,10247.0,196.105,196.6518,196.0777,196.506,10247.0
2021-09-28 11:30:00,215.63,215.67,215.14,215.33,10556.0,196.506,196.5424,196.0594,196.2326,10556.0
2021-09-28 11:40:00,215.22,215.22,214.66,215.02,10532.0,196.1324,196.1324,195.622,195.9501,10532.0
2021-09-28 11:50:00,215.01,215.13,214.64,214.73,20587.0,195.941,196.0503,195.6038,195.6858,20587.0
2021-09-28 12:00:00,214.6,214.6,214.2,214.22,4835.0,195.5673,195.5673,195.2028,195.221,4835.0
2021-09-28 12:10:00,214.22,214.55,214.14,214.5,15529.0,195.221,195.5218,195.1481,195.4762,15529.0
2021-09-28 12:20:00,214.54,214.61,214.29,214.58,18738.0,195.5127,195.5765,195.2848,195.5491,18738.0
2021-09-28 12:30:00,214.58,214.71,214.29,214.61,27608.0,195.5491,195.6676,195.2848,195.5765,27608.0
2021-09-28 12:40:00,214.6,214.6,214.32,214.47,5530.0,195.5673,195.5673,195.3122,195.4489,5530.0
2021-09-28 12:50:00,214.41,214.69,214.38,214.6,5240.0,195.3942,195.6494,195.3669,195.5673,5240.0
2021-09-28 13:00:00,214.52,214.64,214.29,214.47,10402.0,195.4944,195.6038,195.2848,195.4489,10402.0
2021-09-28 13:10:00,214.51,214.75,214.38,214.71,5073.0,195.4853,195.704,195.3669,195.6676,5073.0
2021-09-28 13:20:00,214.68,215.03,214.66,214.86,7210.0,195.6402,195.9592,195.622,195.8043,7210.0
2021-09-28 13:30:00,214.8,214.82,214.42,214.65,10029.0,195.7496,195.7678,195.4033,195.6129,10029.0
2021-09-28 13:40:00,214.63,214.78,214.11,214.27,11986.0,195.5947,195.7314,195.1208,195.2666,11986.0
2021-09-28 13:50:00,214.22,214.22,213.88,214.13,17870.0,195.221,195.221,194.9112,195.139,17870.0
2021-09-28 14:00:00,214.15,214.42,214.07,214.34,20427.0,195.1573,195.4033,195.0843,195.3304,20427.0
2021-09-28 14:10:00,214.27,214.58,214.15,214.52,24253.0,195.2666,195.5491,195.1573,195.4944,24253.0
2021-09-28 14:20:00,214.62,214.83,214.56,214.83,7886.0,195.5856,195.7769,195.5309,195.7769,7886.0
2021-09-28 14:30:00,214.72,214.72,214.24,214.29,6987.0,195.6767,195.6767,195.2393,195.2848,6987.0
2021-09-28 14:40:00,214.33,215.02,214.3,215.0,4942.0,195.3213,195.9501,195.2939,195.9319,4942.0
2021-09-28 14:50:00,215.03,215.07,214.69,214.74,9528.0,195.9592,195.9957,195.6494,195.6949,9528.0
2021-09-28 15:00:00,214.72,215.11,214.68,215.07,10443.0,195.6767,196.0321,195.6402,195.9957,10443.0
2021-09-28 15:10:00,215.02,215.04,214.88,215.0,6667.0,195.9501,195.9683,195.8225,195.9319,6667.0
2021-09-28 15:20:00,214.84,215.03,214.56,214.58,10744.0,195.7861,195.9592,195.5309,195.5491,10744.0
2021-09-28 15:30:00,214.49,215.09,214.49,214.73,18970.0,195.4671,196.0139,195.4671,195.6858,18970.0
2021-09-28 15:40:00,214.78,214.96,213.89,213.89,24279.0,195.7314,195.8954,194.9203,194.9203,24279.0
2021-09-28 15:50:00,213.87,214.03,213.62,213.89,106624.0,194.9021,195.0479,194.6743,194.9203,106624.0
2021-09-29 09:30:00,213.26,213.26,211.64,212.04,12054.0,195.458,195.458,193.9732,194.3398,12054.0
2021-09-29 09:40:00,212.07,212.27,211.81,212.12,8201.0,194.3673,194.5506,194.129,194.4131,8201.0
2021-09-29 09:50:00,211.93,212.6,211.93,212.52,5883.0,194.239,194.8531,194.239,194.7798,5883.0
2021-09-29 10:00:00,212.38,212.83,212.24,212.41,3080.0,194.6514,195.0639,194.5231,194.6789,3080.0
2021-09-29 10:10:00,212.34,212.58,212.26,212.43,6672.0,194.6148,194.8347,194.5415,194.6973,6672.0
2021-09-29 10:20:00,212.47,212.69,212.28,212.56,3013.0,194.7339,194.9356,194.5598,194.8164,3013.0
2021-09-29 10:30:00,212.55,212.57,212.27,212.3,4421.0,194.8073,194.8256,194.5506,194.5781,4421.0
2021-09-29 10:40:00,212.37,212.49,212.13,212.35,9948.0,194.6423,194.7523,194.4223,194.6239,9948.0
2021-09-29 10:50:00,212.32,212.78,212.16,212.74,38532.0,194.5965,195.0181,194.4498,194.9814,38532.0
2021-09-29 11:00:00,212.75,212.97,212.55,212.9,6793.0,194.9906,195.1922,194.8073,195.128,6793.0
2021-09-29 11:10:00,212.81,212.85,212.62,212.65,5130.0,195.0455,195.0822,194.8714,194.8989,5130.0
2021-09-29 11:20:00,212.69,213.14,212.68,213.0,7208.0,194.9356,195.348,194.9264,195.2197,7208.0
2021-09-29 11:30:00,213.06,213.52,213.06,213.38,6911.0,195.2747,195.6963,195.2747,195.568,6911.0
2021-09-29 11:40:00,213.29,213.31,212.88,213.2,2802.0,195.4855,195.5038,195.1097,195.403,2802.0
2021-09-29 11:50:00,213.29,213.45,213.19,213.45,5041.0,195.4855,195.6321,195.3938,195.6321,5041.0
2021-09-29 12:00:00,213.47,213.59,213.41,213.53,6709.0,195.6505,195.7604,195.5955,195.7054,6709.0
2021-09-29 12:10:00,213.5,213.61,213.3,213.44,63633.0,195.678,195.7788,195.4946,195.623,63633.0
2021-09-29 12:20:00,213.37,213.81,213.31,213.76,10253.0,195.5588,195.9621,195.5038,195.9162,10253.0
2021-09-29 12:30:00,213.72,213.93,213.69,213.76,7607.0,195.8796,196.0721,195.8521,195.9162,7607.0
2021-09-29 12:40:00,213.86,213.92,213.69,213.85,12835.0,196.0079,196.0629,195.8521,195.9987,12835.0
2021-09-29 12:50:00,213.86,214.0,213.73,213.86,6973.0,196.0079,196.1362,195.8888,196.0079,6973.0
2021-09-29 13:00:00,213.86,214.07,213.73,213.85,22020.0,196.0079,196.2004,195.8888,195.9987,22020.0
2021-09-29 13:10:00,213.82,213.83,213.43,213.74,7664.0,195.9712,195.9804,195.6138,195.8979,7664.0
2021-09-29 13:20:00,213.74,213.77,213.49,213.64,5524.0,195.8979,195.9254,195.6688,195.8063,5524.0
2021-09-29 13:30:00,213.62,213.76,213.5,213.67,7261.0,195.7879,195.9162,195.678,195.8338,7261.0
2021-09-29 13:40:00,213.66,213.92,213.55,213.78,5710.0,195.8246,196.0629,195.7238,195.9346,5710.0
2021-09-29 13:50:00,213.72,213.86,213.64,213.67,7429.0,195.8796,196.0079,195.8063,195.8338,7429.0
2021-09-29 14:00:00,213.73,214.11,213.69,214.1,17306.0,195.8888,196.237,195.8521,196.2279,17306.0
2021-09-29 14:10:00,214.09,214.31,214.05,214.05,8762.0,196.2187,196.4203,196.182,196.182,8762.0
2021-09-29 14:20:00,214.01,214.19,213.97,214.08,7100.0,196.1454,196.3104,196.1087,196.2095,7100.0
2021-09-29 14:30:00,214.08,214.19,214.0,214.0,7344.0,196.2095,196.3104,196.1362,196.1362,7344.0
2021-09-29 14:40:00,213.95,214.12,213.91,213.99,6649.0,196.0904,196.2462,196.0537,196.127,6649.0
2021-09-29 14:50:00,214.01,214.34,213.87,213.87,22869.0,196.1454,196.4478,196.0171,196.0171,22869.0
2021-09-29 15:00:00,213.91,213.96,213.51,213.75,11741.0,196.0537,196.0996,195.6871,195.9071,11741.0
2021-09-29 15:10:00,213.77,214.0,213.75,213.89,7258.0,195.9254,196.1362,195.9071,196.0354,7258.0
2021-09-29 15:20:00,213.9,214.14,213.79,214.04,14440.0,196.0446,196.2645,195.9437,196.1729,14440.0
2021-09-29 15:30:00,214.0,214.03,213.56,213.56,14380.0,196.1362,196.1637,195.7329,195.7329,14380.0
2021-09-29 15:40:00,213.56,213.56,213.13,213.22,26526.0,195.7329,195.7329,195.3388,195.4213,26526.0
2021-09-29 15:50:00,213.22,213.26,212.89,213.24,82188.0,195.4213,195.458,195.1189,195.4397,82188.0
2021-09-30 09:30:00,213.95,214.79,212.75,212.75,22397.0,196.0904,196.8603,194.9906,194.9906,22397.0
2021-09-30 09:40:00,213.08,213.87,213.07,213.53,4758.0,195.293,196.0171,195.2838,195.7054,4758.0
2021-09-30 09:50:00,213.62,213.73,212.86,213.23,11914.0,195.7879,195.8888,195.0914,195.4305,11914.0
2021-09-30 10:00:00,213.16,213.17,212.74,212.82,9104.0,195.3663,195.3755,194.9814,195.0547,9104.0
2021-09-30 10:10:00,212.74,212.83,212.18,212.82,9804.0,194.9814,195.0639,194.4681,195.0547,9804.0
2021-09-30 10:20:00,212.67,212.67,212.19,212.3,4104.0,194.9172,194.9172,194.4773,194.5781,4104.0
2021-09-30 10:30:00,212.25,212.33,211.8,212.02,6513.0,194.5323,194.6056,194.1199,194.3215,6513.0
2021-09-30 10:40:00,212.05,212.21,211.49,212.21,23607.0,194.349,194.4956,193.8357,194.4956,23607.0
2021-09-30 10:50:00,212.14,212.22,211.69,211.88,3939.0,194.4315,194.5048,194.019,194.1932,3939.0
2021-09-30 11:00:00,211.91,212.16,211.81,211.95,15596.0,194.2207,194.4498,194.129,194.2573,15596.0
2021-09-30 11:10:00,211.9,212.26,211.9,212.05,4324.0,194.2115,194.5415,194.2115,194.349,4324.0
2021-09-30 11:20:00,211.92,211.93,211.52,211.79,9444.0,194.2298,194.239,193.8632,194.1107,9444.0
2021-09-30 11:30:00,211.77,211.77,211.12,211.2,9007.0,194.0924,194.0924,193.4966,193.5699,9007.0
2021-09-30 11:40:00,211.13,211.21,210.4,210.52,5915.0,193.5058,193.5791,192.8367,192.9467,5915.0
2021-09-30 11:50:00,210.6,211.02,210.46,210.55,24882.0,193.02,193.405,192.8917,192.9742,24882.0
2021-09-30 12:00:00,210.54,210.62,209.71,209.77,20720.0,192.965,193.0384,192.2043,192.2593,20720.0
2021-09-30 12:10:00,209.75,209.75,209.11,209.27,28654.0,192.241,192.241,191.6544,191.8011,28654.0
2021-09-30 12:20:00,209.36,209.55,209.0,209.0,22546.0,191.8835,192.0577,191.5536,191.5536,22546.0
2021-09-30 12:30:00,208.94,209.57,208.59,209.41,18350.0,191.4986,192.076,191.1778,191.9294,18350.0
2021-09-30 12:40:00,209.28,209.28,208.84,209.07,18469.0,191.8102,191.8102,191.4069,191.6177,18469.0
2021-09-30 12:50:00,209.01,209.1,208.8,208.97,10270.0,191.5628,191.6452,191.3703,191.5261,10270.0
2021-09-30 13:00:00,208.95,209.2,208.83,209.1,21188.0,191.5078,191.7369,191.3978,191.6452,21188.0
2021-09-30 13:10:00,209.11,209.17,208.88,209.0,8306.0,191.6544,191.7094,191.4436,191.5536,8306.0
2021-09-30 13:20:00,209.02,209.04,208.33,208.46,7473.0,191.5719,191.5903,190.9395,191.0587,7473.0
2021-09-30 13:30:00,208.44,208.52,208.07,208.39,7333.0,191.0403,191.1137,190.7012,190.9945,7333.0
2021-09-30 13:40:00,208.31,208.55,208.27,208.45,4351.0,190.9212,191.1412,190.8845,191.0495,4351.0
2021-09-30 13:50:00,208.52,208.94,208.51,208.83,3393.0,191.1137,191.4986,191.1045,191.3978,3393.0
2021-09-30 14:00:00,208.87,209.21,208.81,209.18,16294.0,191.4344,191.7461,191.3795,191.7186,16294.0
2021-09-30 14:10:00,209.17,209.18,208.61,208.62,7125.0,191.7094,191.7186,191.1961,191.2053,7125.0
2021-09-30 14:20:00,208.66,209.05,208.65,209.05,6804.0,191.242,191.5994,191.2328,191.5994,6804.0
2021-09-30 14:30:00,209.05,209.31,208.9,208.9,14569.0,191.5994,191.8377,191.4619,191.4619,14569.0
2021-09-30 14:40:00,209.0,209.48,208.97,209.08,22160.0,191.5536,191.9935,191.5261,191.6269,22160.0
2021-09-30 14:50:00,209.11,209.41,208.8,208.81,8144.0,191.6544,191.9294,191.3703,191.3795,8144.0
2021-09-30 15:00:00,208.81,209.06,208.75,208.96,7279.0,191.3795,191.6086,191.3245,191.5169,7279.0
2021-09-30 15:10:00,208.96,209.2,208.89,208.89,20038.0,191.5169,191.7369,191.4528,191.4528,20038.0
2021-09-30 15:20:00,208.92,208.97,208.68,208.73,9126.0,191.4803,191.5261,191.2603,191.3061,9126.0
2021-09-30 15:30:00,208.7,209.0,208.46,208.51,13761.0,191.2786,191.5536,191.0587,191.1045,13761.0
2021-09-30 15:40:00,208.47,208.47,207.69,207.69,22520.0,191.0678,191.0678,190.3529,190.3529,22520.0
2021-09-30 15:50:00,207.64,207.65,206.57,206.58,100963.0,190.3071,190.3163,189.3264,189.3356,100963.0
2021-10-01 09:30:00,207.35,208.23,206.06,206.06,21532.0,190.0413,190.8479,188.859,188.859,21532.0
2021-10-01 09:40:00,206.42,206.96,205.68,206.06,21563.0,189.189,189.6839,188.5107,188.859,21563.0
2021-10-01 09:50:00,205.83,206.11,205.55,205.82,15480.0,188.6482,188.9048,188.3916,188.639,15480.0
2021-10-01 10:00:00,205.88,206.21,204.89,205.49,27363.0,188.694,188.9965,187.7867,188.3366,27363.0
2021-10-01 10:10:00,205.4,205.62,204.68,204.76,19532.0,188.2541,188.4557,187.5942,187.6675,19532.0
2021-10-01 10:20:00,204.7,204.81,204.12,204.7,10937.0,187.6125,187.7134,187.081,187.6125,10937.0
2021-10-01 10:30:00,204.65,204.94,204.01,204.12,10740.0,187.5667,187.8325,186.9801,187.081,10740.0
2021-10-01 10:40:00,204.07,204.48,204.01,204.29,14913.0,187.0351,187.4109,186.9801,187.2368,14913.0
2021-10-01 10:50:00,204.3,204.67,204.23,204.67,52361.0,187.2459,187.585,187.1818,187.585,52361.0
2021-10-01 11:00:00,204.64,205.03,204.42,204.47,16081.0,187.5575,187.915,187.3559,187.4017,16081.0
2021-10-01 11:10:00,204.42,205.85,204.29,205.68,17515.0,187.3559,188.6665,187.2368,188.5107,17515.0
2021-10-01 11:20:00,205.55,205.77,205.27,205.27,14546.0,188.3916,188.5932,188.135,188.135,14546.0
2021-10-01 11:30:00,205.31,206.13,205.31,206.13,24102.0,188.1716,188.9232,188.1716,188.9232,24102.0
2021-10-01 11:40:00,206.17,206.82,206.17,206.49,10068.0,188.9598,189.5556,188.9598,189.2531,10068.0
2021-10-01 11:50:00,206.44,206.56,206.19,206.26,7831.0,189.2073,189.3173,188.9782,189.0423,7831.0
2021-10-01 12:00:00,206.29,206.45,206.04,206.43,11367.0,189.0698,189.2165,188.8407,189.1981,11367.0
2021-10-01 12:10:00,206.43,206.49,206.01,206.04,34138.0,189.1981,189.2531,188.8132,188.8407,34138.0
2021-10-01 12:20:00,206.11,206.53,206.11,206.21,18175.0,188.9048,189.2898,188.9048,188.9965,18175.0
2021-10-01 12:30:00,206.22,206.44,206.08,206.08,18958.0,189.0057,189.2073,188.8773,188.8773,18958.0
2021-10-01 12:40:00,206.12,206.31,206.12,206.15,8344.0,188.914,189.0881,188.914,188.9415,8344.0
2021-10-01 12:50:00,206.12,206.37,205.98,206.0,9484.0,188.914,189.1431,188.7857,188.804,9484.0
2021-10-01 13:00:00,205.98,206.2,205.83,206.19,10625.0,188.7857,188.9873,188.6482,188.9782,10625.0
2021-10-01 13:10:00,206.37,206.37,206.19,206.31,10088.0,189.1431,189.1431,188.9782,189.0881,10088.0
2021-10-01 13:20:00,206.27,206.58,206.25,206.42,9376.0,189.0515,189.3356,189.0331,189.189,9376.0
2021-10-01 13:30:00,206.44,206.74,206.44,206.67,11609.0,189.2073,189.4822,189.2073,189.4181,11609.0
2021-10-01 13:40:00,206.67,207.33,206.67,207.32,31248.0,189.4181,190.023,189.4181,190.0138,31248.0
2021-10-01 13:50:00,207.27,207.4,206.84,206.86,47626.0,189.968,190.0872,189.5739,189.5922,47626.0
2021-10-01 14:00:00,206.9,207.81,206.9,207.74,17286.0,189.6289,190.4629,189.6289,190.3988,17286.0
2021-10-01 14:10:00,207.74,207.89,207.73,207.87,8019.0,190.3988,190.5362,190.3896,190.5179,8019.0
2021-10-01 14:20:00,207.84,208.02,207.69,207.7,12816.0,190.4904,190.6554,190.3529,190.3621,12816.0
2021-10-01 14:30:00,207.72,207.82,207.55,207.63,9956.0,190.3804,190.4721,190.2246,190.298,9956.0
2021-10-01 14:40:00,207.64,207.71,207.36,207.4,9404.0,190.3071,190.3713,190.0505,190.0872,9404.0
2021-10-01 14:50:00,207.37,207.49,207.15,207.27,54694.0,190.0597,190.1696,189.858,189.968,54694.0
2021-10-01 15:00:00,207.28,207.77,207.28,207.56,50462.0,189.9772,190.4263,189.9772,190.2338,50462.0
2021-10-01 15:10:00,207.56,208.02,207.54,207.8,12038.0,190.2338,190.6554,190.2155,190.4538,12038.0
2021-10-01 15:20:00,207.86,208.02,207.46,207.49,30326.0,190.5088,190.6554,190.1421,190.1696,30326.0
2021-10-01 15:30:00,207.52,207.6,207.19,207.27,20630.0,190.1971,190.2705,189.8947,189.968,20630.0
2021-10-01 15:40:00,207.25,207.33,206.6,206.71,18678.0,189.9497,190.023,189.3539,189.4548,18678.0
2021-10-01 15:50:00,206.74,207.21,206.66,206.93,119236.0,189.4822,189.913,189.4089,189.6564,119236.0
2021-10-04 09:30:00,207.0,208.51,206.55,207.97,57490.0,189.7205,191.1045,189.3081,190.6096,57490.0
2021-10-04 09:40:00,207.9,208.35,207.41,208.18,41382.0,190.5454,190.9579,190.0963,190.802,41382.0
2021-10-04 09:50:00,208.17,208.46,207.77,207.8,34359.0,190.7929,191.0587,190.4263,190.4538,34359.0
2021-10-04 10:00:00,207.75,208.21,206.91,207.62,41839.0,190.4079,190.8295,189.6381,190.2888,41839.0
2021-10-04 10:10:00,207.56,208.14,207.56,207.65,17953.0,190.2338,190.7654,190.2338,190.3163,17953.0
2021-10-04 10:20:00,207.84,207.84,206.9,207.29,21219.0,190.4904,190.4904,189.6289,189.9863,21219.0
2021-10-04 10:30:00,207.31,207.31,206.15,206.15,8022.0,190.0047,190.0047,188.9415,188.9415,8022.0
2021-10-04 10:40:00,206.37,206.89,206.37,206.48,7582.0,189.1431,189.6197,189.1431,189.2439,7582.0
2021-10-04 10:50:00,206.49,206.64,205.87,206.16,11167.0,189.2531,189.3906,188.6849,188.9507,11167.0
2021-10-04 11:00:00,206.07,206.62,205.85,206.59,6117.0,188.8682,189.3723,188.6665,189.3448,6117.0
2021-10-04 11:10:00,206.5,206.64,206.31,206.45,6023.0,189.2623,189.3906,189.0881,189.2165,6023.0
2021-10-04 11:20:00,206.4,206.54,205.81,205.91,6995.0,189.1706,189.2989,188.6299,188.7215,6995.0
2021-10-04 11:30:00,206.08,206.08,205.18,205.25,9470.0,188.8773,188.8773,188.0525,188.1166,9470.0
2021-10-04 11:40:00,205.25,205.83,205.21,205.76,4679.0,188.1166,188.6482,188.08,188.5841,4679.0
2021-10-04 11:50:00,205.76,206.73,205.71,206.64,5307.0,188.5841,189.4731,188.5382,189.3906,5307.0
2021-10-04 12:00:00,206.53,206.87,206.37,206.86,4503.0,189.2898,189.6014,189.1431,189.5922,4503.0
2021-10-04 12:10:00,206.77,207.08,206.7,206.92,17827.0,189.5097,189.7939,189.4456,189.6472,17827.0
2021-10-04 12:20:00,206.86,207.09,206.71,206.81,36952.0,189.5922,189.803,189.4548,189.5464,36952.0
2021-10-04 12:30:00,206.81,207.09,206.78,206.95,33733.0,189.5464,189.803,189.5189,189.6747,33733.0
2021-10-04 12:40:00,206.93,207.04,206.72,207.0,73684.0,189.6564,189.7572,189.4639,189.7205,73684.0
2021-10-04 12:50:00,207.06,207.49,206.96,207.3,9186.0,189.7755,190.1696,189.6839,189.9955,9186.0
2021-10-04 13:00:00,207.26,207.58,207.01,207.52,25251.0,189.9588,190.2521,189.7297,190.1971,25251.0
2021-10-04 13:10:00,207.51,207.82,207.51,207.57,20020.0,190.188,190.4721,190.188,190.243,20020.0
2021-10-04 13:20:00,207.52,207.78,207.48,207.56,12232.0,190.1971,190.4354,190.1605,190.2338,12232.0
2021-10-04 13:30:00,207.57,207.79,207.48,207.64,22611.0,190.243,190.4446,190.1605,190.3071,22611.0
2021-10-04 13:40:00,207.62,207.62,207.39,207.54,19495.0,190.2888,190.2888,190.078,190.2155,19495.0
2021-10-04 13:50:00,207.53,207.69,207.39,207.48,11907.0,190.2063,190.3529,190.078,190.1605,11907.0
2021-10-04 14:00:00,207.53,207.79,207.5,207.65,12958.0,190.2063,190.4446,190.1788,190.3163,12958.0
2021-10-04 14:10:00,207.62,207.65,207.26,207.63,24265.0,190.2888,190.3163,189.9588,190.298,24265.0
2021-10-04 14:20:00,207.66,208.03,207.61,207.73,17462.0,190.3254,190.6646,190.2796,190.3896,17462.0
2021-10-04 14:30:00,207.73,208.02,207.56,207.94,18252.0,190.3896,190.6554,190.2338,190.5821,18252.0
2021-10-04 14:40:00,207.81,208.09,207.81,208.07,17242.0,190.4629,190.7196,190.4629,190.7012,17242.0
2021-10-04 14:50:00,208.07,208.1,207.88,207.92,22528.0,190.7012,190.7287,190.5271,190.5637,22528.0
2021-10-04 15:00:00,207.91,208.09,207.75,207.81,28257.0,190.5546,190.7196,190.4079,190.4629,28257.0
2021-10-04 15:10:00,207.76,208.08,207.66,207.76,15264.0,190.4171,190.7104,190.3254,190.4171,15264.0
2021-10-04 15:20:00,207.73,208.34,207.63,208.28,16255.0,190.3896,190.9487,190.298,190.8937,16255.0
2021-10-04 15:30:00,208.28,208.53,208.0,208.03,43936.0,190.8937,191.1228,190.6371,190.6646,43936.0
2021-10-04 15:40:00,208.05,209.06,208.05,208.77,29925.0,190.6829,191.6086,190.6829,191.3428,29925.0
2021-10-04 15:50:00,208.72,208.72,207.84,208.08,166699.0,191.297,191.297,190.4904,190.7104,166699.0
2021-10-05 09:30:00,207.58,208.85,207.17,207.89,24124.0,190.2521,191.4161,189.8764,190.5362,24124.0
2021-10-05 09:40:00,207.95,208.03,207.04,208.03,13627.0,190.5912,190.6646,189.7572,190.6646,13627.0
2021-10-05 09:50:00,207.9,207.98,207.53,207.59,6122.0,190.5454,190.6187,190.2063,190.2613,6122.0
2021-10-05 10:00:00,207.72,208.53,207.71,208.49,6831.0,190.3804,191.1228,190.3713,191.0862,6831.0
2021-10-05 10:10:00,208.49,209.48,208.48,209.25,4529.0,191.0862,191.9935,191.077,191.7827,4529.0
2021-10-05 10:20:00,209.45,209.97,209.45,209.78,14186.0,191.966,192.4426,191.966,192.2685,14186.0
2021-10-05 10:30:00,209.86,210.05,209.57,209.62,15205.0,192.3418,192.5159,192.076,192.1218,15205.0
2021-10-05 10:40:00,209.59,210.24,209.59,210.19,5427.0,192.0943,192.6901,192.0943,192.6443,5427.0
2021-10-05 10:50:00,210.22,210.37,209.96,210.37,7394.0,192.6718,192.8092,192.4335,192.8092,7394.0
2021-10-05 11:00:00,210.38,210.77,210.27,210.71,5330.0,192.8184,193.1758,192.7176,193.1208,5330.0
2021-10-05 11:10:00,210.76,211.05,210.67,210.98,6641.0,193.1667,193.4325,193.0842,193.3683,6641.0
2021-10-05 11:20:00,211.03,211.44,210.87,211.32,40732.0,193.4141,193.7899,193.2675,193.6799,40732.0
2021-10-05 11:30:00,211.32,211.5,211.12,211.2,32369.0,193.6799,193.8449,193.4966,193.5699,32369.0
2021-10-05 11:40:00,211.25,211.3,211.13,211.23,27719.0,193.6158,193.6616,193.5058,193.5974,27719.0
2021-10-05 11:50:00,211.24,211.51,211.12,211.51,14811.0,193.6066,193.8541,193.4966,193.8541,14811.0
2021-10-05 12:00:00,211.49,211.99,211.45,211.96,9977.0,193.8357,194.294,193.7991,194.2665,9977.0
2021-10-05 12:10:00,211.96,212.01,211.51,211.51,4206.0,194.2665,194.3123,193.8541,193.8541,4206.0
2021-10-05 12:20:00,211.42,211.55,211.32,211.34,12863.0,193.7716,193.8907,193.6799,193.6983,12863.0
2021-10-05 12:30:00,211.24,211.58,211.09,211.21,17578.0,193.6066,193.9182,193.4691,193.5791,17578.0
2021-10-05 12:40:00,211.22,211.46,211.2,211.45,19132.0,193.5883,193.8082,193.5699,193.7991,19132.0
2021-10-05 12:50:00,211.46,211.81,211.34,211.7,6660.0,193.8082,194.129,193.6983,194.0282,6660.0
2021-10-05 13:00:00,211.69,211.87,211.61,211.85,5779.0,194.019,194.184,193.9457,194.1657,5779.0
2021-10-05 13:10:00,211.88,212.02,211.62,211.71,4803.0,194.1932,194.3215,193.9549,194.0374,4803.0
2021-10-05 13:20:00,211.79,211.94,211.75,211.87,2092.0,194.1107,194.2482,194.074,194.184,2092.0
2021-10-05 13:30:00,211.89,212.03,211.85,211.99,8812.0,194.2023,194.3307,194.1657,194.294,8812.0
2021-10-05 13:40:00,212.02,212.26,211.98,212.06,9539.0,194.3215,194.5415,194.2848,194.3582,9539.0
2021-10-05 13:50:00,212.09,212.58,212.09,212.5,50602.0,194.3857,194.8347,194.3857,194.7614,50602.0
2021-10-05 14:00:00,212.5,212.72,212.36,212.4,21852.0,194.7614,194.9631,194.6331,194.6698,21852.0
2021-10-05 14:10:00,212.39,212.64,212.26,212.62,17321.0,194.6606,194.8897,194.5415,194.8714,17321.0
2021-10-05 14:20:00,212.58,213.17,212.55,213.16,18552.0,194.8347,195.3755,194.8073,195.3663,18552.0
2021-10-05 14:30:00,213.22,213.24,212.81,213.04,22703.0,195.4213,195.4397,195.0455,195.2563,22703.0
2021-10-05 14:40:00,213.1,213.48,213.01,213.31,16766.0,195.3113,195.6596,195.2289,195.5038,16766.0
2021-10-05 14:50:00,213.3,213.39,213.22,213.25,9657.0,195.4946,195.5771,195.4213,195.4488,9657.0
2021-10-05 15:00:00,213.2,213.54,213.12,213.33,44065.0,195.403,195.7146,195.3297,195.5221,44065.0
2021-10-05 15:10:00,213.39,213.69,213.36,213.59,15027.0,195.5771,195.8521,195.5496,195.7604,15027.0
2021-10-05 15:20:00,213.62,213.63,213.3,213.42,27211.0,195.7879,195.7971,195.4946,195.6046,27211.0
2021-10-05 15:30:00,213.34,213.68,213.22,213.68,32438.0,195.5313,195.8429,195.4213,195.8429,32438.0
2021-10-05 15:40:00,213.73,213.91,213.33,213.43,41538.0,195.8888,196.0537,195.5221,195.6138,41538.0
2021-10-05 15:50:00,213.36,213.39,212.5,212.52,167287.0,195.5496,195.5771,194.7614,194.7798,167287.0
2021-10-06 09:30:00,211.65,212.9,211.58,212.12,16099.0,193.9824,195.128,193.9182,194.4131,16099.0
2021-10-06 09:40:00,211.48,211.86,210.92,210.93,5199.0,193.8266,194.1749,193.3133,193.3225,5199.0
2021-10-06 09:50:00,210.96,211.02,210.17,210.17,10946.0,193.35,193.405,192.6259,192.6259,10946.0
2021-10-06 10:00:00,210.16,210.19,209.53,209.81,7922.0,192.6168,192.6443,192.0393,192.296,7922.0
2021-10-06 10:10:00,209.62,210.07,208.58,208.67,13488.0,192.1218,192.5343,191.1687,191.2511,13488.0
2021-10-06 10:20:00,208.59,209.35,208.59,209.12,29285.0,191.1778,191.8744,191.1778,191.6636,29285.0
2021-10-06 10:30:00,209.25,209.58,208.93,209.47,24734.0,191.7827,192.0852,191.4894,191.9844,24734.0
2021-10-06 10:40:00,209.38,209.47,208.42,208.78,17487.0,191.9019,191.9844,191.022,191.352,17487.0
2021-10-06 10:50:00,208.78,209.31,208.54,209.21,21958.0,191.352,191.8377,191.132,191.7461,21958.0
2021-10-06 11:00:00,209.13,209.54,209.03,209.48,13511.0,191.6727,192.0485,191.5811,191.9935,13511.0
2021-10-06 11:10:00,209.55,209.59,209.26,209.33,9327.0,192.0577,192.0943,191.7919,191.856,9327.0
2021-10-06 11:20:00,209.21,209.36,208.64,208.76,14364.0,191.7461,191.8835,191.2236,191.3336,14364.0
2021-10-06 11:30:00,208.72,208.72,208.25,208.52,10838.0,191.297,191.297,190.8662,191.1137,10838.0
2021-10-06 11:40:00,208.56,208.68,208.23,208.68,4788.0,191.1503,191.2603,190.8479,191.2603,4788.0
2021-10-06 11:50:00,208.73,209.13,208.67,209.05,7915.0,191.3061,191.6727,191.2511,191.5994,7915.0
2021-10-06 12:00:00,209.07,209.08,208.38,208.46,9000.0,191.6177,191.6269,190.9853,191.0587,9000.0
2021-10-06 12:10:00,208.5,208.68,208.18,208.6,7615.0,191.0953,191.2603,190.802,191.187,7615.0
2021-10-06 12:20:00,208.57,208.84,208.3,208.79,7797.0,191.1595,191.4069,190.912,191.3611,7797.0
2021-10-06 12:30:00,208.99,209.13,208.93,208.98,6651.0,191.5444,191.6727,191.4894,191.5353,6651.0
2021-10-06 12:40:00,209.04,209.12,208.82,208.87,12853.0,191.5903,191.6636,191.3886,191.4344,12853.0
2021-10-06 12:50:00,208.98,208.99,208.75,208.86,5771.0,191.5353,191.5444,191.3245,191.4253,5771.0
2021-10-06 13:00:00,208.88,209.07,208.74,209.06,8431.0,191.4436,191.6177,191.3153,191.6086,8431.0
2021-10-06 13:10:00,208.81,209.29,208.72,209.29,4117.0,191.3795,191.8194,191.297,191.8194,4117.0
2021-10-06 13:20:00,209.39,209.6,209.31,209.59,20831.0,191.911,192.1035,191.8377,192.0943,20831.0
2021-10-06 13:30:00,209.59,210.34,209.58,210.32,16290.0,192.0943,192.7817,192.0852,192.7634,16290.0
2021-10-06 13:40:00,210.39,210.39,209.85,210.15,29444.0,192.8276,192.8276,192.3326,192.6076,29444.0
2021-10-06 13:50:00,210.16,210.17,209.88,210.0,12365.0,192.6168,192.6259,192.3601,192.4701,12365.0
2021-10-06 14:00:00,210.01,210.05,209.67,210.04,17433.0,192.4793,192.5159,192.1677,192.5068,17433.0
2021-10-06 14:10:00,210.06,211.35,210.06,211.35,6319.0,192.5251,193.7074,192.5251,193.7074,6319.0
2021-10-06 14:20:00,211.4,211.42,210.86,210.96,11519.0,193.7532,193.7716,193.2583,193.35,11519.0
2021-10-06 14:30:00,210.91,211.04,210.75,211.04,4561.0,193.3042,193.4233,193.1575,193.4233,4561.0
2021-10-06 14:40:00,211.11,211.41,211.06,211.18,3201.0,193.4875,193.7624,193.4416,193.5516,3201.0
2021-10-06 14:50:00,211.22,211.26,210.82,210.82,4458.0,193.5883,193.6249,193.2217,193.2217,4458.0
2021-10-06 15:00:00,210.75,210.92,210.74,210.86,7273.0,193.1575,193.3133,193.1483,193.2583,7273.0
2021-10-06 15:10:00,210.89,211.18,210.78,211.09,14518.0,193.2858,193.5516,193.185,193.4691,14518.0
2021-10-06 15:20:00,211.07,211.4,211.02,211.36,12257.0,193.4508,193.7532,193.405,193.7166,12257.0
2021-10-06 15:30:00,211.29,211.48,211.08,211.24,22765.0,193.6524,193.8266,193.46,193.6066,22765.0
2021-10-06 15:40:00,211.26,212.08,211.25,212.0,24792.0,193.6249,194.3765,193.6158,194.3032,24792.0
2021-10-06 15:50:00,211.97,212.49,211.97,212.39,87184.0,194.2757,194.7523,194.2757,194.6606,87184.0
2021-10-07 09:30:00,214.5,215.51,213.41,214.76,28807.0,196.5945,197.5202,195.5955,196.8328,28807.0
2021-10-07 09:40:00,214.84,214.86,213.66,213.95,7195.0,196.9061,196.9244,195.8246,196.0904,7195.0
2021-10-07 09:50:00,214.0,214.98,213.99,214.93,7464.0,196.1362,197.0344,196.127,196.9886,7464.0
2021-10-07 10:00:00,215.06,215.31,214.88,215.31,7854.0,197.1077,197.3369,196.9428,197.3369,7854.0
2021-10-07 10:10:00,215.49,215.67,215.1,215.49,7392.0,197.5018,197.6668,197.1444,197.5018,7392.0
2021-10-07 10:20:00,215.48,215.9,215.44,215.67,31633.0,197.4927,197.8776,197.456,197.6668,31633.0
2021-10-07 10:30:00,215.82,215.88,215.5,215.56,6268.0,197.8043,197.8593,197.511,197.566,6268.0
2021-10-07 10:40:00,215.3,215.77,215.3,215.75,7311.0,197.3277,197.7585,197.3277,197.7401,7311.0
2021-10-07 10:50:00,215.67,215.87,215.48,215.52,5354.0,197.6668,197.8501,197.4927,197.5293,5354.0
2021-10-07 11:00:00,215.57,215.64,215.41,215.56,3787.0,197.5752,197.6393,197.4285,197.566,3787.0
2021-10-07 11:10:00,215.51,215.65,215.13,215.2,5472.0,197.5202,197.6485,197.1719,197.236,5472.0
2021-10-07 11:20:00,215.12,215.5,215.12,215.37,7005.0,197.1627,197.511,197.1627,197.3919,7005.0
2021-10-07 11:30:00,215.37,215.56,215.24,215.37,8508.0,197.3919,197.566,197.2727,197.3919,8508.0
2021-10-07 11:40:00,215.56,215.74,215.32,215.39,12721.0,197.566,197.731,197.346,197.4102,12721.0
2021-10-07 11:50:00,215.36,215.74,215.26,215.73,5408.0,197.3827,197.731,197.291,197.7218,5408.0
2021-10-07 12:00:00,215.66,215.79,215.66,215.68,6577.0,197.6576,197.7768,197.6576,197.676,6577.0
2021-10-07 12:10:00,215.7,215.84,215.67,215.81,5368.0,197.6943,197.8226,197.6668,197.7951,5368.0
2021-10-07 12:20:00,215.81,215.92,215.67,215.7,3485.0,197.7951,197.8959,197.6668,197.6943,3485.0
2021-10-07 12:30:00,215.76,216.01,215.72,215.98,7609.0,197.7493,197.9784,197.7126,197.9509,7609.0
2021-10-07 12:40:00,215.97,216.0,215.68,215.76,8025.0,197.9418,197.9693,197.676,197.7493,8025.0
2021-10-07 12:50:00,215.8,216.06,215.77,216.06,6443.0,197.786,198.0243,197.7585,198.0243,6443.0
2021-10-07 13:00:00,216.02,216.04,215.74,215.88,7243.0,197.9876,198.0059,197.731,197.8593,7243.0
2021-10-07 13:10:00,215.86,215.97,215.78,215.94,4251.0,197.8409,197.9418,197.7676,197.9143,4251.0
2021-10-07 13:20:00,215.97,216.0,215.75,215.93,6191.0,197.9418,197.9693,197.7401,197.9051,6191.0
2021-10-07 13:30:00,215.92,215.95,215.64,215.64,7086.0,197.8959,197.9234,197.6393,197.6393,7086.0
2021-10-07 13:40:00,215.7,215.97,215.69,215.76,14247.0,197.6943,197.9418,197.6851,197.7493,14247.0
2021-10-07 13:50:00,215.73,215.87,215.59,215.76,10499.0,197.7218,197.8501,197.5935,197.7493,10499.0
2021-10-07 14:00:00,215.74,215.77,215.58,215.72,7932.0,197.731,197.7585,197.5843,197.7126,7932.0
2021-10-07 14:10:00,215.67,215.73,215.55,215.64,7635.0,197.6668,197.7218,197.5568,197.6393,7635.0
2021-10-07 14:20:00,215.65,215.75,215.51,215.57,7247.0,197.6485,197.7401,197.5202,197.5752,7247.0
2021-10-07 14:30:00,215.55,215.55,215.28,215.29,4899.0,197.5568,197.5568,197.3094,197.3185,4899.0
2021-10-07 14:40:00,215.29,215.37,215.2,215.31,5360.0,197.3185,197.3919,197.236,197.3369,5360.0
2021-10-07 14:50:00,215.28,215.28,214.98,214.98,7565.0,197.3094,197.3094,197.0344,197.0344,7565.0
2021-10-07 15:00:00,215.01,215.67,214.9,215.67,8458.0,197.0619,197.6668,196.9611,197.6668,8458.0
2021-10-07 15:10:00,215.67,216.07,215.55,215.97,19939.0,197.6668,198.0334,197.5568,197.9418,19939.0
2021-10-07 15:20:00,215.94,216.04,215.63,215.85,18143.0,197.9143,198.0059,197.6301,197.8318,18143.0
2021-10-07 15:30:00,215.83,215.98,215.68,215.71,23863.0,197.8135,197.9509,197.676,197.7035,23863.0
2021-10-07 15:40:00,215.73,215.81,215.35,215.66,23481.0,197.7218,197.7951,197.3735,197.6576,23481.0
2021-10-07 15:50:00,215.64,215.64,215.2,215.3,78965.0,197.6393,197.6393,197.236,197.3277,78965.0
2021-10-08 09:30:00,214.75,215.3,213.85,214.5,12034.0,196.8236,197.3277,195.9987,196.5945,12034.0
2021-10-08 09:40:00,214.95,214.97,213.59,213.62,8970.0,197.0069,197.0252,195.7604,195.7879,8970.0
2021-10-08 09:50:00,213.95,213.97,213.29,213.85,6041.0,196.0904,196.1087,195.4855,195.9987,6041.0
2021-10-08 10:00:00,213.89,214.24,213.81,213.9,4977.0,196.0354,196.3562,195.9621,196.0446,4977.0
2021-10-08 10:10:00,213.98,214.79,213.9,214.72,16444.0,196.1179,196.8603,196.0446,196.7961,16444.0
2021-10-08 10:20:00,214.65,214.92,214.43,214.43,7535.0,196.732,196.9794,196.5303,196.5303,7535.0
2021-10-08 10:30:00,214.49,214.92,214.23,214.77,9619.0,196.5853,196.9794,196.347,196.8419,9619.0
2021-10-08 10:40:00,214.7,215.19,214.62,215.19,2621.0,196.7778,197.2269,196.7045,197.2269,2621.0
2021-10-08 10:50:00,215.37,215.44,215.16,215.23,2739.0,197.3919,197.456,197.1994,197.2635,2739.0
2021-10-08 11:00:00,215.2,215.24,214.85,215.24,3735.0,197.236,197.2727,196.9153,197.2727,3735.0
2021-10-08 11:10:00,215.21,215.77,215.21,215.77,6683.0,197.2452,197.7585,197.2452,197.7585,6683.0
2021-10-08 11:20:00,215.73,215.73,215.41,215.54,2610.0,197.7218,197.7218,197.4285,197.5477,2610.0
2021-10-08 11:30:00,215.55,216.19,215.54,216.02,9755.0,197.5568,198.1434,197.5477,197.9876,9755.0
2021-10-08 11:40:00,216.03,216.14,215.93,215.93,2747.0,197.9968,198.0976,197.9051,197.9051,2747.0
2021-10-08 11:50:00,215.93,216.18,215.92,216.07,18610.0,197.9051,198.1342,197.8959,198.0334,18610.0
2021-10-08 12:00:00,216.07,216.29,215.98,216.29,4342.0,198.0334,198.2351,197.9509,198.2351,4342.0
2021-10-08 12:10:00,216.34,216.44,216.07,216.36,11186.0,198.2809,198.3725,198.0334,198.2992,11186.0
2021-10-08 12:20:00,216.4,216.5,216.26,216.39,10085.0,198.3359,198.4275,198.2076,198.3267,10085.0
2021-10-08 12:30:00,216.34,216.53,216.34,216.47,6722.0,198.2809,198.455,198.2809,198.4,6722.0
2021-10-08 12:40:00,216.43,216.49,215.94,216.03,7275.0,198.3634,198.4184,197.9143,197.9968,7275.0
2021-10-08 12:50:00,216.06,216.13,215.94,215.94,3644.0,198.0243,198.0884,197.9143,197.9143,3644.0
2021-10-08 13:00:00,216.02,216.03,215.75,215.78,2696.0,197.9876,197.9968,197.7401,197.7676,2696.0
2021-10-08 13:10:00,215.71,215.89,215.48,215.48,3366.0,197.7035,197.8684,197.4927,197.4927,3366.0
2021-10-08 13:20:00,215.53,215.72,215.51,215.7,3519.0,197.5385,197.7126,197.5202,197.6943,3519.0
2021-10-08 13:30:00,215.7,215.95,215.69,215.72,4677.0,197.6943,197.9234,197.6851,197.7126,4677.0
2021-10-08 13:40:00,215.68,215.73,215.39,215.49,3120.0,197.676,197.7218,197.4102,197.5018,3120.0
2021-10-08 13:50:00,215.45,215.87,215.4,215.8,6458.0,197.4652,197.8501,197.4193,197.786,6458.0
2021-10-08 14:00:00,215.82,216.5,215.79,216.42,13044.0,197.8043,198.4275,197.7768,198.3542,13044.0
2021-10-08 14:10:00,216.39,216.47,216.23,216.43,5530.0,198.3267,198.4,198.1801,198.3634,5530.0
2021-10-08 14:20:00,216.42,216.74,216.32,216.74,8317.0,198.3542,198.6475,198.2625,198.6475,8317.0
2021-10-08 14:30:00,216.72,216.85,216.57,216.61,12003.0,198.6292,198.7483,198.4917,198.5283,12003.0
2021-10-08 14:40:00,216.65,216.69,216.56,216.66,5357.0,198.565,198.6017,198.4825,198.5742,5357.0
2021-10-08 14:50:00,216.67,216.7,216.44,216.45,8550.0,198.5833,198.6108,198.3725,198.3817,8550.0
2021-10-08 15:00:00,216.46,216.83,216.44,216.83,10688.0,198.3909,198.73,198.3725,198.73,10688.0
2021-10-08 15:10:00,216.81,217.16,216.8,217.16,18585.0,198.7116,199.0324,198.7025,199.0324,18585.0
2021-10-08 15:20:00,217.14,217.39,217.12,217.34,15731.0,199.0141,199.2432,198.9958,199.1974,15731.0
2021-10-08 15:30:00,217.31,217.39,216.84,216.84,21666.0,199.1699,199.2432,198.7391,198.7391,21666.0
2021-10-08 15:40:00,216.88,217.01,216.68,216.68,25461.0,198.7758,198.895,198.5925,198.5925,25461.0
2021-10-08 15:50:00,216.61,216.81,216.3,216.46,89736.0,198.5283,198.7116,198.2442,198.3909,89736.0
2021-10-11 09:30:00,216.2,217.24,216.13,217.0,15892.0,198.1526,199.1058,198.0884,198.8858,15892.0
2021-10-11 09:40:00,216.84,217.23,216.11,216.34,18115.0,198.7391,199.0966,198.0701,198.2809,18115.0
2021-10-11 09:50:00,216.34,217.1,216.33,216.98,23079.0,198.2809,198.9774,198.2717,198.8675,23079.0
2021-10-11 10:00:00,216.85,217.38,216.8,217.19,11660.0,198.7483,199.2341,198.7025,199.0599,11660.0
2021-10-11 10:10:00,217.26,217.44,217.04,217.39,13220.0,199.1241,199.2891,198.9224,199.2432,13220.0
2021-10-11 10:20:00,217.39,217.88,217.39,217.88,7591.0,199.2432,199.6923,199.2432,199.6923,7591.0
2021-10-11 10:30:00,217.85,217.89,217.63,217.74,9477.0,199.6648,199.7015,199.4632,199.564,9477.0
2021-10-11 10:40:00,217.79,217.81,217.46,217.63,6521.0,199.6098,199.6282,199.3074,199.4632,6521.0
2021-10-11 10:50:00,217.62,217.9,217.46,217.46,6763.0,199.454,199.7107,199.3074,199.3074,6763.0
2021-10-11 11:00:00,217.47,217.47,217.26,217.38,3215.0,199.3166,199.3166,199.1241,199.2341,3215.0
2021-10-11 11:10:00,217.35,217.35,216.97,217.09,3512.0,199.2066,199.2066,198.8583,198.9683,3512.0
2021-10-11 11:20:00,217.08,217.54,217.01,217.45,2942.0,198.9591,199.3807,198.895,199.2982,2942.0
2021-10-11 11:30:00,217.39,217.46,217.17,217.4,4176.0,199.2432,199.3074,199.0416,199.2524,4176.0
2021-10-11 11:40:00,217.43,217.8,217.43,217.71,9602.0,199.2799,199.619,199.2799,199.5365,9602.0
2021-10-11 11:50:00,217.73,217.73,217.41,217.47,5490.0,199.5548,199.5548,199.2616,199.3166,5490.0
2021-10-11 12:00:00,217.43,217.5,216.6,216.82,10498.0,199.2799,199.344,198.5192,198.7208,10498.0
2021-10-11 12:10:00,216.78,216.87,216.32,216.36,3056.0,198.6842,198.7666,198.2625,198.2992,3056.0
2021-10-11 12:20:00,216.29,216.39,216.25,216.29,6083.0,198.2351,198.3267,198.1984,198.2351,6083.0
2021-10-11 12:30:00,216.2,216.22,215.92,215.93,4461.0,198.1526,198.1709,197.8959,197.9051,4461.0
2021-10-11 12:40:00,215.96,216.29,215.89,216.05,6048.0,197.9326,198.2351,197.8684,198.0151,6048.0
2021-10-11 12:50:00,216.06,216.09,215.85,215.99,5054.0,198.0243,198.0517,197.8318,197.9601,5054.0
2021-10-11 13:00:00,216.0,216.05,215.7,215.77,7146.0,197.9693,198.0151,197.6943,197.7585,7146.0
2021-10-11 13:10:00,215.73,216.05,215.73,215.95,5582.0,197.7218,198.0151,197.7218,197.9234,5582.0
2021-10-11 13:20:00,215.91,215.95,215.55,215.55,7862.0,197.8868,197.9234,197.5568,197.5568,7862.0
2021-10-11 13:30:00,215.6,215.6,215.3,215.47,5717.0,197.6027,197.6027,197.3277,197.4835,5717.0
2021-10-11 13:40:00,215.47,215.61,215.38,215.47,11746.0,197.4835,197.6118,197.401,197.4835,11746.0
2021-10-11 13:50:00,215.43,215.58,215.33,215.39,8027.0,197.4468,197.5843,197.3552,197.4102,8027.0
2021-10-11 14:00:00,215.45,215.58,215.38,215.48,4747.0,197.4652,197.5843,197.401,197.4927,4747.0
2021-10-11 14:10:00,215.53,215.64,215.44,215.56,4625.0,197.5385,197.6393,197.456,197.566,4625.0
2021-10-11 14:20:00,215.4,215.4,214.91,215.05,8736.0,197.4193,197.4193,196.9702,197.0986,8736.0
2021-10-11 14:30:00,215.01,215.14,214.89,214.89,6805.0,197.0619,197.1811,196.9519,196.9519,6805.0
2021-10-11 14:40:00,214.92,215.23,214.84,215.18,3534.0,196.9794,197.2635,196.9061,197.2177,3534.0
2021-10-11 14:50:00,215.17,215.21,214.99,215.0,5833.0,197.2085,197.2452,197.0436,197.0527,5833.0
2021-10-11 15:00:00,215.0,215.06,214.73,214.83,5251.0,197.0527,197.1077,196.8053,196.8969,5251.0
2021-10-11 15:10:00,214.77,214.96,214.74,214.84,6398.0,196.8419,197.0161,196.8144,196.9061,6398.0
2021-10-11 15:20:00,214.86,214.86,214.28,214.28,7740.0,196.9244,196.9244,196.3928,196.3928,7740.0
2021-10-11 15:30:00,214.36,214.59,214.31,214.59,11391.0,196.4662,196.677,196.4203,196.677,11391.0
2021-10-11 15:40:00,214.58,214.58,214.11,214.17,20919.0,196.6678,196.6678,196.237,196.292,20919.0
2021-10-11 15:50:00,214.16,214.31,213.84,213.84,67735.0,196.2829,196.4203,195.9896,195.9896,67735.0
2021-10-12 09:30:00,213.88,214.67,213.63,214.08,29204.0,196.0262,196.7503,195.7971,196.2095,29204.0
2021-10-12 09:40:00,214.23,214.23,213.16,213.3,5543.0,196.347,196.347,195.3663,195.4946,5543.0
2021-10-12 09:50:00,213.37,214.11,213.35,213.91,4421.0,195.5588,196.237,195.5405,196.0537,4421.0
2021-10-12 10:00:00,213.94,214.17,212.75,213.74,8348.0,196.0812,196.292,194.9906,195.8979,8348.0
2021-10-12 10:10:00,213.9,214.16,213.45,213.87,2583.0,196.0446,196.2829,195.6321,196.0171,2583.0
2021-10-12 10:20:00,213.8,214.21,213.74,214.18,4678.0,195.9529,196.3287,195.8979,196.3012,4678.0
2021-10-12 10:30:00,214.1,214.62,213.99,214.62,3377.0,196.2279,196.7045,196.127,196.7045,3377.0
2021-10-12 10:40:00,214.62,214.65,214.35,214.65,4439.0,196.7045,196.732,196.457,196.732,4439.0
2021-10-12 10:50:00,214.74,215.08,214.57,214.85,7350.0,196.8144,197.1261,196.6586,196.9153,7350.0
2021-10-12 11:00:00,214.89,215.49,214.79,215.26,10024.0,196.9519,197.5018,196.8603,197.291,10024.0
2021-10-12 11:10:00,215.26,215.36,214.75,215.01,23841.0,197.291,197.3827,196.8236,197.0619,23841.0
2021-10-12 11:20:00,215.01,215.26,214.77,215.06,18935.0,197.0619,197.291,196.8419,197.1077,18935.0
2021-10-12 11:30:00,215.12,215.16,214.71,214.73,16332.0,197.1627,197.1994,196.7869,196.8053,16332.0
2021-10-12 11:40:00,214.84,215.05,214.84,214.97,5084.0,196.9061,197.0986,196.9061,197.0252,5084.0
2021-10-12 11:50:00,214.97,215.19,214.8,215.19,6433.0,197.0252,197.2269,196.8694,197.2269,6433.0
2021-10-12 12:00:00,215.14,215.39,215.09,215.31,3815.0,197.1811,197.4102,197.1352,197.3369,3815.0
2021-10-12 12:10:00,215.39,215.64,215.09,215.13,4445.0,197.4102,197.6393,197.1352,197.1719,4445.0
2021-10-12 12:20:00,215.0,215.28,215.0,215.22,9243.0,197.0527,197.3094,197.0527,197.2544,9243.0
2021-10-12 12:30:00,215.19,215.29,214.76,214.99,7459.0,197.2269,197.3185,196.8328,197.0436,7459.0
2021-10-12 12:40:00,215.12,215.19,215.0,215.0,3377.0,197.1627,197.2269,197.0527,197.0527,3377.0
2021-10-12 12:50:00,215.0,215.04,214.93,215.0,5422.0,197.0527,197.0894,196.9886,197.0527,5422.0
2021-10-12 13:00:00,214.91,214.93,214.62,214.7,6835.0,196.9702,196.9886,196.7045,196.7778,6835.0
2021-10-12 13:10:00,214.67,214.76,214.62,214.76,4847.0,196.7503,196.8328,196.7045,196.8328,4847.0
2021-10-12 13:20:00,214.74,214.74,214.5,214.64,2687.0,196.8144,196.8144,196.5945,196.7228,2687.0
2021-10-12 13:30:00,214.67,214.82,214.59,214.78,4537.0,196.7503,196.8878,196.677,196.8511,4537.0
2021-10-12 13:40:00,214.82,215.02,214.81,214.89,4829.0,196.8878,197.0711,196.8786,196.9519,4829.0
2021-10-12 13:50:00,214.88,214.92,214.41,214.46,5380.0,196.9428,196.9794,196.512,196.5578,5380.0
2021-10-12 14:00:00,214.43,214.49,214.2,214.27,6761.0,196.5303,196.5853,196.3195,196.3837,6761.0
2021-10-12 14:10:00,214.29,214.71,214.28,214.55,5490.0,196.402,196.7869,196.3928,196.6403,5490.0
2021-10-12 14:20:00,214.48,214.5,214.29,214.29,4933.0,196.5761,196.5945,196.402,196.402,4933.0
2021-10-12 14:30:00,214.37,214.51,214.22,214.22,5515.0,196.4753,196.6036,196.3378,196.3378,5515.0
2021-10-12 14:40:00,214.31,214.36,214.2,214.2,3523.0,196.4203,196.4662,196.3195,196.3195,3523.0
2021-10-12 14:50:00,214.21,214.31,213.87,213.9,6215.0,196.3287,196.4203,196.0171,196.0446,6215.0
2021-10-12 15:00:00,213.9,213.96,213.52,213.52,14330.0,196.0446,196.0996,195.6963,195.6963,14330.0
2021-10-12 15:10:00,213.51,213.56,213.08,213.27,11414.0,195.6871,195.7329,195.293,195.4671,11414.0
2021-10-12 15:20:00,213.27,213.43,213.2,213.43,5924.0,195.4671,195.6138,195.403,195.6138,5924.0
2021-10-12 15:30:00,213.38,213.49,213.22,213.37,15586.0,195.568,195.6688,195.4213,195.5588,15586.0
2021-10-12 15:40:00,213.35,213.36,212.88,212.98,24527.0,195.5405,195.5496,195.1097,195.2014,24527.0
2021-10-12 15:50:00,212.96,213.76,212.78,213.64,68104.0,195.183,195.9162,195.0181,195.8063,68104.0
2021-10-13 09:30:00,214.29,214.29,213.59,213.95,11029.0,196.402,196.402,195.7604,196.0904,11029.0
2021-10-13 09:40:00,213.92,214.06,213.52,213.75,7380.0,196.0629,196.1912,195.6963,195.9071,7380.0
2021-10-13 09:50:00,213.79,214.08,213.5,213.55,13673.0,195.9437,196.2095,195.678,195.7238,13673.0
2021-10-13 10:00:00,213.57,213.63,213.19,213.4,9405.0,195.7421,195.7971,195.3938,195.5863,9405.0
2021-10-13 10:10:00,213.44,213.8,213.2,213.8,11896.0,195.623,195.9529,195.403,195.9529,11896.0
2021-10-13 10:20:00,213.68,213.86,213.42,213.5,14748.0,195.8429,196.0079,195.6046,195.678,14748.0
2021-10-13 10:30:00,213.56,214.29,213.55,214.16,9505.0,195.7329,196.402,195.7238,196.2829,9505.0
2021-10-13 10:40:00,214.17,214.7,214.1,214.56,6736.0,196.292,196.7778,196.2279,196.6495,6736.0
2021-10-13 10:50:00,214.57,214.83,214.55,214.75,17044.0,196.6586,196.8969,196.6403,196.8236,17044.0
2021-10-13 11:00:00,214.79,215.22,214.62,215.14,14557.0,196.8603,197.2544,196.7045,197.1811,14557.0
2021-10-13 11:10:00,215.04,215.53,214.96,215.29,28448.0,197.0894,197.5385,197.0161,197.3185,28448.0
2021-10-13 11:20:00,215.34,215.45,215.07,215.19,7246.0,197.3644,197.4652,197.1169,197.2269,7246.0
2021-10-13 11:30:00,215.12,215.26,215.06,215.2,9912.0,197.1627,197.291,197.1077,197.236,9912.0
2021-10-13 11:40:00,215.23,215.9,215.19,215.64,19626.0,197.2635,197.8776,197.2269,197.6393,19626.0
2021-10-13 11:50:00,215.61,215.72,215.5,215.64,8624.0,197.6118,197.7126,197.511,197.6393,8624.0
2021-10-13 12:00:00,215.65,215.83,215.57,215.82,8933.0,197.6485,197.8135,197.5752,197.8043,8933.0
2021-10-13 12:10:00,215.77,215.93,215.76,215.86,16739.0,197.7585,197.9051,197.7493,197.8409,16739.0
2021-10-13 12:20:00,215.87,215.88,215.7,215.79,9498.0,197.8501,197.8593,197.6943,197.7768,9498.0
2021-10-13 12:30:00,215.78,215.99,215.77,215.93,10385.0,197.7676,197.9601,197.7585,197.9051,10385.0
2021-10-13 12:40:00,215.93,216.05,215.74,215.87,13443.0,197.9051,198.0151,197.731,197.8501,13443.0
2021-10-13 12:50:00,215.88,216.0,215.65,216.0,43316.0,197.8593,197.9693,197.6485,197.9693,43316.0
2021-10-13 13:00:00,215.9,216.18,215.88,216.0,2426.0,197.8776,198.1342,197.8593,197.9693,2426.0
2021-10-13 13:10:00,216.0,216.15,215.91,216.1,4244.0,197.9693,198.1067,197.8868,198.0609,4244.0
2021-10-13 13:20:00,216.09,216.53,216.04,216.53,4734.0,198.0517,198.455,198.0059,198.455,4734.0
2021-10-13 13:30:00,216.43,216.76,216.43,216.66,4281.0,198.3634,198.6658,198.3634,198.5742,4281.0
2021-10-13 13:40:00,216.67,216.67,216.1,216.1,8123.0,198.5833,198.5833,198.0609,198.0609,8123.0
2021-10-13 13:50:00,216.1,216.24,215.89,215.97,6495.0,198.0609,198.1892,197.8684,197.9418,6495.0
2021-10-13 14:00:00,215.91,216.52,215.5,215.78,11308.0,197.8868,198.4459,197.511,197.7676,11308.0
2021-10-13 14:10:00,215.61,215.8,215.47,215.63,6383.0,197.6118,197.786,197.4835,197.6301,6383.0
2021-10-13 14:20:00,215.62,216.03,215.55,215.99,20744.0,197.621,197.9968,197.5568,197.9601,20744.0
2021-10-13 14:30:00,215.99,216.12,215.27,215.31,34510.0,197.9601,198.0792,197.3002,197.3369,34510.0
2021-10-13 14:40:00,215.25,215.25,215.04,215.16,5283.0,197.2819,197.2819,197.0894,197.1994,5283.0
2021-10-13 14:50:00,215.02,215.12,214.86,214.91,6583.0,197.0711,197.1627,196.9244,196.9702,6583.0
2021-10-13 15:00:00,214.94,215.23,214.87,215.13,5937.0,196.9977,197.2635,196.9336,197.1719,5937.0
2021-10-13 15:10:00,215.16,215.16,214.63,214.73,10726.0,197.1994,197.1994,196.7136,196.8053,10726.0
2021-10-13 15:20:00,214.78,214.83,214.5,214.67,11051.0,196.8511,196.8969,196.5945,196.7503,11051.0
2021-10-13 15:30:00,214.67,214.89,214.66,214.81,19272.0,196.7503,196.9519,196.7411,196.8786,19272.0
2021-10-13 15:40:00,214.83,214.92,214.45,214.71,17798.0,196.8969,196.9794,196.5486,196.7869,17798.0
2021-10-13 15:50:00,214.68,215.25,214.63,214.83,104844.0,196.7594,197.2819,196.7136,196.8969,104844.0
2021-10-14 09:30:00,216.1,216.98,216.1,216.17,18523.0,198.0609,198.8675,198.0609,198.1251,18523.0
2021-10-14 09:40:00,216.35,217.1,216.35,216.51,6362.0,198.29,198.9774,198.29,198.4367,6362.0
2021-10-14 09:50:00,216.53,216.94,216.52,216.88,6252.0,198.455,198.8308,198.4459,198.7758,6252.0
2021-10-14 10:00:00,216.97,217.8,216.97,217.42,8101.0,198.8583,199.619,198.8583,199.2707,8101.0
2021-10-14 10:10:00,217.57,218.12,217.48,217.99,13279.0,199.4082,199.9123,199.3257,199.7931,13279.0
2021-10-14 10:20:00,218.04,218.33,217.91,218.25,12599.0,199.839,200.1048,199.7198,200.0314,12599.0
2021-10-14 10:30:00,218.2,218.3,217.65,217.76,14185.0,199.9856,200.0773,199.4815,199.5823,14185.0
2021-10-14 10:40:00,217.81,218.26,217.77,218.25,13669.0,199.6282,200.0406,199.5915,200.0314,13669.0
2021-10-14 10:50:00,218.3,218.92,218.3,218.87,15333.0,200.0773,200.6455,200.0773,200.5997,15333.0
2021-10-14 11:00:00,218.88,219.15,218.77,219.13,11010.0,200.6089,200.8563,200.508,200.838,11010.0
2021-10-14 11:10:00,219.17,219.52,219.08,219.42,12314.0,200.8746,201.1954,200.7922,201.1038,12314.0
2021-10-14 11:20:00,219.41,219.61,219.09,219.15,12477.0,201.0946,201.2779,200.8013,200.8563,12477.0
2021-10-14 11:30:00,219.2,219.7,219.2,219.69,11843.0,200.9021,201.3604,200.9021,201.3512,11843.0
2021-10-14 11:40:00,219.66,219.85,219.55,219.85,6561.0,201.3237,201.4979,201.2229,201.4979,6561.0
2021-10-14 11:50:00,219.86,220.12,219.76,220.03,25128.0,201.507,201.7453,201.4154,201.6629,25128.0
2021-10-14 12:00:00,220.06,220.18,219.95,219.96,8878.0,201.6904,201.8003,201.5895,201.5987,8878.0
2021-10-14 12:10:00,219.99,220.0,219.78,219.86,12495.0,201.6262,201.6354,201.4337,201.507,12495.0
2021-10-14 12:20:00,219.83,220.22,219.74,220.22,8400.0,201.4795,201.837,201.3971,201.837,8400.0
2021-10-14 12:30:00,220.21,220.26,220.04,220.23,12269.0,201.8278,201.8737,201.672,201.8462,12269.0
2021-10-14 12:40:00,220.25,220.41,220.14,220.27,8979.0,201.8645,202.0111,201.7637,201.8828,8979.0
2021-10-14 12:50:00,220.29,220.57,220.21,220.57,10222.0,201.9012,202.1578,201.8278,202.1578,10222.0
2021-10-14 13:00:00,220.59,220.64,220.24,220.32,3810.0,202.1761,202.2219,201.8553,201.9286,3810.0
2021-10-14 13:10:00,220.3,220.43,220.19,220.27,5394.0,201.9103,202.0295,201.8095,201.8828,5394.0
2021-10-14 13:20:00,220.18,220.34,219.99,220.05,8257.0,201.8003,201.947,201.6262,201.6812,8257.0
2021-10-14 13:30:00,220.1,220.34,220.07,220.22,13721.0,201.727,201.947,201.6995,201.837,13721.0
2021-10-14 13:40:00,220.26,220.44,220.06,220.44,8901.0,201.8737,202.0386,201.6904,202.0386,8901.0
2021-10-14 13:50:00,220.46,220.49,220.29,220.4,6280.0,202.057,202.0845,201.9012,202.002,6280.0
2021-10-14 14:00:00,220.38,220.5,220.3,220.35,9412.0,201.9836,202.0936,201.9103,201.9561,9412.0
2021-10-14 14:10:00,220.36,220.73,220.36,220.73,7193.0,201.9653,202.3044,201.9653,202.3044,7193.0
2021-10-14 14:20:00,220.75,220.98,220.65,220.98,4201.0,202.3228,202.5336,202.2311,202.5336,4201.0
2021-10-14 14:30:00,220.98,221.03,220.86,221.0,8861.0,202.5336,202.5794,202.4236,202.5519,8861.0
2021-10-14 14:40:00,221.0,221.05,220.8,220.98,6305.0,202.5519,202.5977,202.3686,202.5336,6305.0
2021-10-14 14:50:00,221.0,221.07,220.88,220.99,8249.0,202.5519,202.616,202.4419,202.5427,8249.0
2021-10-14 15:00:00,220.97,221.14,220.88,221.05,10156.0,202.5244,202.6802,202.4419,202.5977,10156.0
2021-10-14 15:10:00,220.98,221.1,220.83,220.86,9148.0,202.5336,202.6435,202.3961,202.4236,9148.0
2021-10-14 15:20:00,220.86,220.91,220.61,220.91,13894.0,202.4236,202.4694,202.1944,202.4694,13894.0
2021-10-14 15:30:00,220.9,221.11,220.83,221.11,19357.0,202.4602,202.6527,202.3961,202.6527,19357.0
2021-10-14 15:40:00,221.09,221.37,220.91,221.37,22501.0,202.6344,202.891,202.4694,202.891,22501.0
2021-10-14 15:50:00,221.5,221.78,221.27,221.39,78604.0,203.0101,203.2668,202.7993,202.9093,78604.0
2021-10-15 09:30:00,222.52,222.52,221.91,221.93,56389.0,203.945,203.945,203.3859,203.4043,56389.0
2021-10-15 09:40:00,222.08,222.61,221.91,222.25,6364.0,203.5417,204.0275,203.3859,203.6975,6364.0
2021-10-15 09:50:00,222.39,223.27,222.39,223.0,7149.0,203.8259,204.6324,203.8259,204.3849,7149.0
2021-10-15 10:00:00,223.13,224.16,223.12,224.0,13376.0,204.5041,205.4481,204.4949,205.3015,13376.0
2021-10-15 10:10:00,223.98,224.08,223.78,223.85,13970.0,205.2831,205.3748,205.0998,205.164,13970.0
2021-10-15 10:20:00,223.84,224.15,223.24,223.24,18752.0,205.1548,205.4389,204.6049,204.6049,18752.0
2021-10-15 10:30:00,223.27,223.62,223.08,223.5,8738.0,204.6324,204.9532,204.4583,204.8432,8738.0
2021-10-15 10:40:00,223.53,224.12,223.43,223.98,7713.0,204.8707,205.4114,204.779,205.2831,7713.0
2021-10-15 10:50:00,223.88,224.1,223.42,223.64,17171.0,205.1915,205.3931,204.7699,204.9715,17171.0
2021-10-15 11:00:00,223.64,223.82,223.43,223.51,22914.0,204.9715,205.1365,204.779,204.8524,22914.0
2021-10-15 11:10:00,223.45,223.72,223.45,223.51,8431.0,204.7974,205.0448,204.7974,204.8524,8431.0
2021-10-15 11:20:00,223.49,223.51,223.16,223.2,4702.0,204.834,204.8524,204.5316,204.5682,4702.0
2021-10-15 11:30:00,223.12,223.28,223.01,223.05,17252.0,204.4949,204.6416,204.3941,204.4308,17252.0
2021-10-15 11:40:00,223.02,223.11,222.88,223.02,3916.0,204.4033,204.4857,204.2749,204.4033,3916.0
2021-10-15 11:50:00,223.0,223.21,222.7,223.06,5097.0,204.3849,204.5774,204.11,204.4399,5097.0
2021-10-15 12:00:00,223.02,223.12,222.88,222.92,4176.0,204.4033,204.4949,204.2749,204.3116,4176.0
2021-10-15 12:10:00,222.92,223.03,222.87,222.87,2247.0,204.3116,204.4124,204.2658,204.2658,2247.0
2021-10-15 12:20:00,222.86,222.86,222.66,222.7,6267.0,204.2566,204.2566,204.0733,204.11,6267.0
2021-10-15 12:30:00,222.75,223.0,222.75,222.93,5991.0,204.1558,204.3849,204.1558,204.3208,5991.0
2021-10-15 12:40:00,222.92,223.17,222.92,223.09,8199.0,204.3116,204.5407,204.3116,204.4674,8199.0
2021-10-15 12:50:00,223.11,223.29,223.02,223.05,7099.0,204.4857,204.6507,204.4033,204.4308,7099.0
2021-10-15 13:00:00,223.0,223.35,222.98,223.23,9884.0,204.3849,204.7057,204.3666,204.5957,9884.0
2021-10-15 13:10:00,223.2,223.25,223.11,223.16,3743.0,204.5682,204.6141,204.4857,204.5316,3743.0
2021-10-15 13:20:00,223.16,223.38,223.12,223.26,8054.0,204.5316,204.7332,204.4949,204.6232,8054.0
2021-10-15 13:30:00,223.15,223.44,223.15,223.44,4727.0,204.5224,204.7882,204.5224,204.7882,4727.0
2021-10-15 13:40:00,223.4,223.5,223.3,223.46,6857.0,204.7515,204.8432,204.6599,204.8065,6857.0
2021-10-15 13:50:00,223.5,223.68,223.5,223.64,4731.0,204.8432,205.0082,204.8432,204.9715,4731.0
2021-10-15 14:00:00,223.65,224.03,223.65,224.0,6746.0,204.9807,205.329,204.9807,205.3015,6746.0
2021-10-15 14:10:00,224.04,224.33,224.03,224.22,4760.0,205.3381,205.6039,205.329,205.5031,4760.0
2021-10-15 14:20:00,224.24,224.53,224.2,224.45,5366.0,205.5214,205.7872,205.4848,205.7139,5366.0
2021-10-15 14:30:00,224.48,224.5,224.35,224.39,6905.0,205.7414,205.7597,205.6222,205.6589,6905.0
2021-10-15 14:40:00,224.4,224.42,224.09,224.15,3935.0,205.6681,205.6864,205.3839,205.4389,3935.0
2021-10-15 14:50:00,224.2,224.37,224.13,224.29,4737.0,205.4848,205.6406,205.4206,205.5672,4737.0
2021-10-15 15:00:00,224.27,224.27,223.96,223.96,6453.0,205.5489,205.5489,205.2648,205.2648,6453.0
2021-10-15 15:10:00,223.85,223.99,223.81,223.89,4927.0,205.164,205.2923,205.1273,205.2006,4927.0
2021-10-15 15:20:00,223.72,223.82,223.45,223.82,8859.0,205.0448,205.1365,204.7974,205.1365,8859.0
2021-10-15 15:30:00,223.76,224.12,223.66,224.02,7310.0,205.0815,205.4114,204.9898,205.3198,7310.0
2021-10-15 15:40:00,223.99,224.05,223.76,223.78,14255.0,205.2923,205.3473,205.0815,205.0998,14255.0
2021-10-15 15:50:00,223.81,223.84,223.43,223.53,64027.0,205.1273,205.1548,204.779,204.8707,64027.0
2021-10-18 09:30:00,221.9,222.01,220.83,221.2,12371.0,203.3768,203.4776,202.3961,202.7352,12371.0
2021-10-18 09:40:00,221.47,222.57,221.47,222.41,3587.0,202.9826,203.9908,202.9826,203.8442,3587.0
2021-10-18 09:50:00,222.52,222.77,222.52,222.66,3220.0,203.945,204.1741,203.945,204.0733,3220.0
2021-10-18 10:00:00,222.7,223.19,222.64,223.17,8417.0,204.11,204.5591,204.055,204.5407,8417.0
2021-10-18 10:10:00,223.08,223.15,222.38,222.54,13238.0,204.4583,204.5224,203.8167,203.9633,13238.0
2021-10-18 10:20:00,222.71,223.19,222.71,222.89,23832.0,204.1191,204.5591,204.1191,204.2841,23832.0
2021-10-18 10:30:00,222.64,223.08,222.39,223.02,13013.0,204.055,204.4583,203.8259,204.4033,13013.0
2021-10-18 10:40:00,222.91,223.11,222.73,222.96,9807.0,204.3024,204.4857,204.1375,204.3483,9807.0
2021-10-18 10:50:00,222.92,222.93,222.65,222.82,8650.0,204.3116,204.3208,204.0641,204.22,8650.0
2021-10-18 11:00:00,222.78,223.2,222.67,223.01,8500.0,204.1833,204.5682,204.0825,204.3941,8500.0
2021-10-18 11:10:00,223.0,223.41,222.76,223.41,7196.0,204.3849,204.7607,204.165,204.7607,7196.0
2021-10-18 11:20:00,223.37,223.68,223.29,223.48,6675.0,204.724,205.0082,204.6507,204.8249,6675.0
2021-10-18 11:30:00,223.49,223.54,223.15,223.27,4441.0,204.834,204.8799,204.5224,204.6324,4441.0
2021-10-18 11:40:00,223.3,223.51,223.3,223.4,3517.0,204.6599,204.8524,204.6599,204.7515,3517.0
2021-10-18 11:50:00,223.28,223.43,223.26,223.31,4811.0,204.6416,204.779,204.6232,204.6691,4811.0
2021-10-18 12:00:00,223.31,223.55,223.31,223.55,5033.0,204.6691,204.889,204.6691,204.889,5033.0
2021-10-18 12:10:00,223.52,223.54,223.33,223.33,5597.0,204.8615,204.8799,204.6874,204.6874,5597.0
2021-10-18 12:20:00,223.31,223.31,222.63,222.77,16187.0,204.6691,204.6691,204.0458,204.1741,16187.0
2021-10-18 12:30:00,222.8,222.82,222.53,222.53,9821.0,204.2016,204.22,203.9542,203.9542,9821.0
2021-10-18 12:40:00,222.57,222.66,222.54,222.62,4825.0,203.9908,204.0733,203.9633,204.0367,4825.0
2021-10-18 12:50:00,222.57,222.69,222.48,222.6,3895.0,203.9908,204.1008,203.9083,204.0183,3895.0
2021-10-18 13:00:00,222.65,222.71,222.56,222.56,3742.0,204.0641,204.1191,203.9817,203.9817,3742.0
2021-10-18 13:10:00,222.56,222.65,222.32,222.43,8202.0,203.9817,204.0641,203.7617,203.8625,8202.0
2021-10-18 13:20:00,222.53,222.57,222.44,222.46,3773.0,203.9542,203.9908,203.8717,203.89,3773.0
2021-10-18 13:30:00,222.48,222.55,222.36,222.48,7925.0,203.9083,203.9725,203.7984,203.9083,7925.0
2021-10-18 13:40:00,222.49,222.8,222.49,222.8,4060.0,203.9175,204.2016,203.9175,204.2016,4060.0
2021-10-18 13:50:00,222.81,222.93,222.75,222.84,6430.0,204.2108,204.3208,204.1558,204.2383,6430.0
2021-10-18 14:00:00,222.82,223.11,222.76,223.03,5951.0,204.22,204.4857,204.165,204.4124,5951.0
2021-10-18 14:10:00,222.97,223.18,222.97,223.06,6916.0,204.3574,204.5499,204.3574,204.4399,6916.0
2021-10-18 14:20:00,223.06,223.07,222.84,222.9,14349.0,204.4399,204.4491,204.2383,204.2933,14349.0
2021-10-18 14:30:00,222.89,222.89,222.35,222.35,7102.0,204.2841,204.2841,203.7892,203.7892,7102.0
2021-10-18 14:40:00,222.39,222.54,222.21,222.36,4830.0,203.8259,203.9633,203.6609,203.7984,4830.0
2021-10-18 14:50:00,222.32,222.42,222.18,222.29,8562.0,203.7617,203.8533,203.6334,203.7342,8562.0
2021-10-18 15:00:00,222.3,222.38,222.19,222.36,6623.0,203.7434,203.8167,203.6425,203.7984,6623.0
2021-10-18 15:10:00,222.35,222.48,222.3,222.4,12408.0,203.7892,203.9083,203.7434,203.835,12408.0
2021-10-18 15:20:00,222.34,222.4,222.04,222.12,7828.0,203.78,203.835,203.5051,203.5784,7828.0
2021-10-18 15:30:00,222.09,222.14,221.65,221.77,13358.0,203.5509,203.5967,203.1476,203.2576,13358.0
2021-10-18 15:40:00,221.77,222.0,221.64,221.89,21372.0,203.2576,203.4684,203.1385,203.3676,21372.0
2021-10-18 15:50:00,221.97,222.22,221.74,221.84,65113.0,203.4409,203.67,203.2301,203.3218,65113.0
2021-10-19 09:30:00,223.17,224.12,222.55,223.22,15215.0,204.5407,205.4114,203.9725,204.5866,15215.0
2021-10-19 09:40:00,223.17,223.17,222.36,222.37,4752.0,204.5407,204.5407,203.7984,203.8075,4752.0
2021-10-19 09:50:00,222.68,222.95,222.26,222.79,4971.0,204.0916,204.3391,203.7067,204.1925,4971.0
2021-10-19 10:00:00,222.64,222.97,222.63,222.88,6366.0,204.055,204.3574,204.0458,204.2749,6366.0
2021-10-19 10:10:00,222.85,223.52,222.76,223.52,3282.0,204.2475,204.8615,204.165,204.8615,3282.0
2021-10-19 10:20:00,223.49,223.49,222.84,222.9,3200.0,204.834,204.834,204.2383,204.2933,3200.0
2021-10-19 10:30:00,223.09,223.21,222.95,223.14,8052.0,204.4674,204.5774,204.3391,204.5132,8052.0
2021-10-19 10:40:00,223.14,223.36,223.06,223.28,6073.0,204.5132,204.7149,204.4399,204.6416,6073.0
2021-10-19 10:50:00,223.26,223.65,223.26,223.41,5111.0,204.6232,204.9807,204.6232,204.7607,5111.0
2021-10-19 11:00:00,223.48,223.54,223.09,223.35,9679.0,204.8249,204.8799,204.4674,204.7057,9679.0
2021-10-19 11:10:00,223.36,224.04,223.35,223.85,9532.0,204.7149,205.3381,204.7057,205.164,9532.0
2021-10-19 11:20:00,223.8,224.12,223.8,223.92,29192.0,205.1182,205.4114,205.1182,205.2281,29192.0
2021-10-19 11:30:00,223.91,223.99,223.39,223.44,5525.0,205.219,205.2923,204.7424,204.7882,5525.0
2021-10-19 11:40:00,223.42,223.53,223.36,223.52,7110.0,204.7699,204.8707,204.7149,204.8615,7110.0
2021-10-19 11:50:00,223.58,224.02,223.58,224.0,4050.0,204.9165,205.3198,204.9165,205.3015,4050.0
2021-10-19 12:00:00,223.91,224.0,223.84,223.84,2320.0,205.219,205.3015,205.1548,205.1548,2320.0
2021-10-19 12:10:00,223.83,223.89,223.68,223.7,2088.0,205.1456,205.2006,205.0082,205.0265,2088.0
2021-10-19 12:20:00,223.58,223.64,223.48,223.48,1928.0,204.9165,204.9715,204.8249,204.8249,1928.0
2021-10-19 12:30:00,223.49,223.59,223.45,223.56,2695.0,204.834,204.9257,204.7974,204.8982,2695.0
2021-10-19 12:40:00,223.54,223.7,223.54,223.54,3669.0,204.8799,205.0265,204.8799,204.8799,3669.0
2021-10-19 12:50:00,223.5,223.72,223.48,223.7,2000.0,204.8432,205.0448,204.8249,205.0265,2000.0
2021-10-19 13:00:00,223.72,223.75,223.51,223.51,4062.0,205.0448,205.0723,204.8524,204.8524,4062.0
2021-10-19 13:10:00,223.51,223.57,223.14,223.14,5517.0,204.8524,204.9074,204.5132,204.5132,5517.0
2021-10-19 13:20:00,223.2,223.2,222.95,223.06,5328.0,204.5682,204.5682,204.3391,204.4399,5328.0
2021-10-19 13:30:00,223.04,223.18,223.03,223.13,4960.0,204.4216,204.5499,204.4124,204.5041,4960.0
2021-10-19 13:40:00,223.12,223.14,222.89,222.93,4401.0,204.4949,204.5132,204.2841,204.3208,4401.0
2021-10-19 13:50:00,222.93,223.21,222.92,223.18,4047.0,204.3208,204.5774,204.3116,204.5499,4047.0
2021-10-19 14:00:00,223.19,223.26,223.12,223.12,3429.0,204.5591,204.6232,204.4949,204.4949,3429.0
2021-10-19 14:10:00,223.12,223.14,222.88,222.92,3583.0,204.4949,204.5132,204.2749,204.3116,3583.0
2021-10-19 14:20:00,222.9,222.9,222.64,222.77,5165.0,204.2933,204.2933,204.055,204.1741,5165.0
2021-10-19 14:30:00,222.71,222.71,222.44,222.52,3678.0,204.1191,204.1191,203.8717,203.945,3678.0
2021-10-19 14:40:00,222.48,222.74,222.47,222.68,4115.0,203.9083,204.1466,203.8992,204.0916,4115.0
2021-10-19 14:50:00,222.76,222.8,222.72,222.73,3347.0,204.165,204.2016,204.1283,204.1375,3347.0
2021-10-19 15:00:00,222.73,222.74,222.61,222.73,3698.0,204.1375,204.1466,204.0275,204.1375,3698.0
2021-10-19 15:10:00,222.74,222.86,222.71,222.84,3441.0,204.1466,204.2566,204.1191,204.2383,3441.0
2021-10-19 15:20:00,222.82,222.82,222.66,222.78,5035.0,204.22,204.22,204.0733,204.1833,5035.0
2021-10-19 15:30:00,222.78,222.78,222.5,222.58,9565.0,204.1833,204.1833,203.9267,204.0,9565.0
2021-10-19 15:40:00,222.58,222.99,222.57,222.95,14966.0,204.0,204.3758,203.9908,204.3391,14966.0
2021-10-19 15:50:00,222.95,223.28,222.86,223.28,44796.0,204.3391,204.6416,204.2566,204.6416,44796.0
2021-10-20 09:30:00,223.48,223.68,223.14,223.68,11786.0,204.8249,205.0082,204.5132,205.0082,11786.0
2021-10-20 09:40:00,223.72,223.96,223.24,223.26,5124.0,205.0448,205.2648,204.6049,204.6232,5124.0
2021-10-20 09:50:00,223.3,223.97,223.21,223.57,4901.0,204.6599,205.274,204.5774,204.9074,4901.0
2021-10-20 10:00:00,223.63,223.94,223.47,223.94,3575.0,204.9623,205.2465,204.8157,205.2465,3575.0
2021-10-20 10:10:00,223.94,223.94,223.77,223.81,4576.0,205.2465,205.2465,205.0907,205.1273,4576.0
2021-10-20 10:20:00,223.92,224.09,223.69,224.04,5536.0,205.2281,205.3839,205.0173,205.3381,5536.0
2021-10-20 10:30:00,224.1,224.2,223.71,223.71,3933.0,205.3931,205.4848,205.0357,205.0357,3933.0
2021-10-20 10:40:00,223.76,223.87,223.52,223.52,4828.0,205.0815,205.1823,204.8615,204.8615,4828.0
2021-10-20 10:50:00,223.49,223.56,223.18,223.29,5321.0,204.834,204.8982,204.5499,204.6507,5321.0
2021-10-20 11:00:00,223.35,223.77,223.25,223.74,7548.0,204.7057,205.0907,204.6141,205.0632,7548.0
2021-10-20 11:10:00,223.69,223.69,223.43,223.49,5086.0,205.0173,205.0173,204.779,204.834,5086.0
2021-10-20 11:20:00,223.61,223.86,223.61,223.72,3551.0,204.944,205.1731,204.944,205.0448,3551.0
2021-10-20 11:30:00,223.63,224.01,223.54,223.86,4507.0,204.9623,205.3106,204.8799,205.1731,4507.0
2021-10-20 11:40:00,224.06,224.07,223.78,224.05,6272.0,205.3564,205.3656,205.0998,205.3473,6272.0
2021-10-20 11:50:00,224.05,224.35,224.01,224.25,5716.0,205.3473,205.6222,205.3106,205.5306,5716.0
2021-10-20 12:00:00,224.25,224.54,224.24,224.54,7440.0,205.5306,205.7964,205.5214,205.7964,7440.0
2021-10-20 12:10:00,224.49,224.59,224.48,224.58,5610.0,205.7506,205.8422,205.7414,205.833,5610.0
2021-10-20 12:20:00,224.53,224.64,224.53,224.62,3282.0,205.7872,205.888,205.7872,205.8697,3282.0
2021-10-20 12:30:00,224.68,224.73,224.32,224.44,8984.0,205.9247,205.9705,205.5947,205.7047,8984.0
2021-10-20 12:40:00,224.44,224.72,224.44,224.71,3469.0,205.7047,205.9614,205.7047,205.9522,3469.0
2021-10-20 12:50:00,224.74,224.8,224.68,224.69,6264.0,205.9797,206.0347,205.9247,205.9339,6264.0
2021-10-20 13:00:00,224.77,224.84,224.5,224.84,7038.0,206.0072,206.0713,205.7597,206.0713,7038.0
2021-10-20 13:10:00,224.75,224.92,224.54,224.56,30394.0,205.9888,206.1447,205.7964,205.8147,30394.0
2021-10-20 13:20:00,224.44,224.68,224.43,224.65,2938.0,205.7047,205.9247,205.6956,205.8972,2938.0
2021-10-20 13:30:00,224.65,224.69,224.49,224.49,2398.0,205.8972,205.9339,205.7506,205.7506,2398.0
2021-10-20 13:40:00,224.55,224.55,224.39,224.44,3862.0,205.8055,205.8055,205.6589,205.7047,3862.0
2021-10-20 13:50:00,224.45,224.55,224.44,224.46,3029.0,205.7139,205.8055,205.7047,205.7231,3029.0
2021-10-20 14:00:00,224.44,224.64,224.38,224.51,4198.0,205.7047,205.888,205.6497,205.7689,4198.0
2021-10-20 14:10:00,224.53,224.69,224.4,224.44,7264.0,205.7872,205.9339,205.6681,205.7047,7264.0
2021-10-20 14:20:00,224.41,224.42,224.26,224.34,7402.0,205.6772,205.6864,205.5398,205.6131,7402.0
2021-10-20 14:30:00,224.34,224.34,224.24,224.3,2013.0,205.6131,205.6131,205.5214,205.5764,2013.0
2021-10-20 14:40:00,224.26,224.26,224.02,224.02,4651.0,205.5398,205.5398,205.3198,205.3198,4651.0
2021-10-20 14:50:00,223.9,224.03,223.86,224.01,5958.0,205.2098,205.329,205.1731,205.3106,5958.0
2021-10-20 15:00:00,224.03,224.14,223.98,224.02,4036.0,205.329,205.4298,205.2831,205.3198,4036.0
2021-10-20 15:10:00,223.94,223.97,223.61,223.65,6194.0,205.2465,205.274,204.944,204.9807,6194.0
2021-10-20 15:20:00,223.65,223.68,223.4,223.4,6662.0,204.9807,205.0082,204.7515,204.7515,6662.0
2021-10-20 15:30:00,223.43,223.46,223.22,223.33,16606.0,204.779,204.8065,204.5866,204.6874,16606.0
2021-10-20 15:40:00,223.31,223.59,223.3,223.37,19846.0,204.6691,204.9257,204.6599,204.724,19846.0
2021-10-20 15:50:00,223.39,223.7,223.29,223.7,69105.0,204.7424,205.0265,204.6507,205.0265,69105.0
2021-10-21 09:30:00,223.49,223.65,221.89,222.0,11716.0,204.834,204.9807,203.3676,203.4684,11716.0
2021-10-21 09:40:00,221.97,222.21,221.74,222.0,1657.0,203.4409,203.6609,203.2301,203.4684,1657.0
2021-10-21 09:50:00,222.0,222.16,221.8,221.8,1633.0,203.4684,203.6151,203.2851,203.2851,1633.0
2021-10-21 10:00:00,221.83,221.83,221.34,221.45,5861.0,203.3126,203.3126,202.8635,202.9643,5861.0
2021-10-21 10:10:00,221.36,221.5,221.11,221.37,6016.0,202.8818,203.0101,202.6527,202.891,6016.0
2021-10-21 10:20:00,221.32,222.0,221.32,222.0,6048.0,202.8452,203.4684,202.8452,203.4684,6048.0
2021-10-21 10:30:00,221.98,222.4,221.92,222.15,5770.0,203.4501,203.835,203.3951,203.6059,5770.0
2021-10-21 10:40:00,222.13,222.64,221.92,222.62,5958.0,203.5876,204.055,203.3951,204.0367,5958.0
2021-10-21 10:50:00,222.41,222.71,222.25,222.52,6353.0,203.8442,204.1191,203.6975,203.945,6353.0
2021-10-21 11:00:00,222.62,222.63,222.27,222.27,2812.0,204.0367,204.0458,203.7159,203.7159,2812.0
2021-10-21 11:10:00,222.35,222.37,222.13,222.3,3658.0,203.7892,203.8075,203.5876,203.7434,3658.0
2021-10-21 11:20:00,222.29,222.58,222.25,222.31,5253.0,203.7342,204.0,203.6975,203.7525,5253.0
2021-10-21 11:30:00,222.39,222.73,222.37,222.65,6311.0,203.8259,204.1375,203.8075,204.0641,6311.0
2021-10-21 11:40:00,222.58,223.0,222.52,222.94,2584.0,204.0,204.3849,203.945,204.3299,2584.0
2021-10-21 11:50:00,222.97,223.02,222.86,222.91,4118.0,204.3574,204.4033,204.2566,204.3024,4118.0
2021-10-21 12:00:00,222.98,223.11,222.92,222.92,3816.0,204.3666,204.4857,204.3116,204.3116,3816.0
2021-10-21 12:10:00,222.93,223.09,222.93,223.04,5767.0,204.3208,204.4674,204.3208,204.4216,5767.0
2021-10-21 12:20:00,223.02,223.24,223.02,223.23,2536.0,204.4033,204.6049,204.4033,204.5957,2536.0
2021-10-21 12:30:00,223.29,223.29,223.13,223.13,2703.0,204.6507,204.6507,204.5041,204.5041,2703.0
2021-10-21 12:40:00,223.17,223.17,223.03,223.04,2058.0,204.5407,204.5407,204.4124,204.4216,2058.0
2021-10-21 12:50:00,222.99,223.02,222.78,222.78,1401.0,204.3758,204.4033,204.1833,204.1833,1401.0
2021-10-21 13:00:00,222.81,223.14,222.81,223.05,6764.0,204.2108,204.5132,204.2108,204.4308,6764.0
2021-10-21 13:10:00,223.01,223.19,223.01,223.12,2261.0,204.3941,204.5591,204.3941,204.4949,2261.0
2021-10-21 13:20:00,223.13,223.34,223.08,223.34,2400.0,204.5041,204.6966,204.4583,204.6966,2400.0
2021-10-21 13:30:00,223.41,223.6,223.39,223.54,5199.0,204.7607,204.9348,204.7424,204.8799,5199.0
2021-10-21 13:40:00,223.54,223.74,223.48,223.66,7040.0,204.8799,205.0632,204.8249,204.9898,7040.0
2021-10-21 13:50:00,223.68,223.74,223.52,223.69,4720.0,205.0082,205.0632,204.8615,205.0173,4720.0
2021-10-21 14:00:00,223.7,223.9,223.68,223.82,4194.0,205.0265,205.2098,205.0082,205.1365,4194.0
2021-10-21 14:10:00,223.82,223.87,223.64,223.84,5254.0,205.1365,205.1823,204.9715,205.1548,5254.0
2021-10-21 14:20:00,223.84,223.87,223.67,223.76,2308.0,205.1548,205.1823,204.999,205.0815,2308.0
2021-10-21 14:30:00,223.8,223.81,223.56,223.58,4561.0,205.1182,205.1273,204.8982,204.9165,4561.0
2021-10-21 14:40:00,223.62,223.69,223.49,223.66,3842.0,204.9532,205.0173,204.834,204.9898,3842.0
2021-10-21 14:50:00,223.63,223.63,223.36,223.42,3838.0,204.9623,204.9623,204.7149,204.7699,3838.0
2021-10-21 15:00:00,223.51,223.52,223.28,223.48,3885.0,204.8524,204.8615,204.6416,204.8249,3885.0
2021-10-21 15:10:00,223.44,223.55,223.36,223.46,4146.0,204.7882,204.889,204.7149,204.8065,4146.0
2021-10-21 15:20:00,223.44,223.67,223.43,223.58,3385.0,204.7882,204.999,204.779,204.9165,3385.0
2021-10-21 15:30:00,223.59,223.89,223.54,223.78,6830.0,204.9257,205.2006,204.8799,205.0998,6830.0
2021-10-21 15:40:00,223.81,224.16,223.8,224.12,10782.0,205.1273,205.4481,205.1182,205.4114,10782.0
2021-10-21 15:50:00,224.1,224.57,223.93,224.52,41167.0,205.3931,205.8239,205.2373,205.778,41167.0
2021-10-22 09:30:00,225.53,226.16,224.88,225.55,13921.0,206.7037,207.2811,206.108,206.7221,13921.0
2021-10-22 09:40:00,225.59,225.96,225.54,225.91,2845.0,206.7587,207.0978,206.7129,207.052,2845.0
2021-10-22 09:50:00,225.85,226.25,225.85,225.87,3756.0,206.997,207.3636,206.997,207.0154,3756.0
2021-10-22 10:00:00,225.81,226.35,225.72,226.24,4928.0,206.9604,207.4553,206.8779,207.3545,4928.0
2021-10-22 10:10:00,226.25,226.5,226.13,226.4,3669.0,207.3636,207.5928,207.2537,207.5011,3669.0
2021-10-22 10:20:00,226.4,226.45,226.14,226.27,2002.0,207.5011,207.5469,207.2628,207.382,2002.0
2021-10-22 10:30:00,226.22,226.26,225.94,226.26,4655.0,207.3361,207.3728,207.0795,207.3728,4655.0
2021-10-22 10:40:00,226.29,226.55,226.2,226.48,2568.0,207.4003,207.6386,207.3178,207.5744,2568.0
2021-10-22 10:50:00,226.42,226.42,225.93,225.96,5846.0,207.5194,207.5194,207.0703,207.0978,5846.0
2021-10-22 11:00:00,225.8,226.38,225.79,226.28,2816.0,206.9512,207.4828,206.942,207.3911,2816.0
2021-10-22 11:10:00,226.13,226.23,225.93,226.14,3155.0,207.2537,207.3453,207.0703,207.2628,3155.0
2021-10-22 11:20:00,226.19,226.19,225.56,225.86,5233.0,207.3086,207.3086,206.7312,207.0062,5233.0
2021-10-22 11:30:00,225.72,225.78,224.8,225.04,3899.0,206.8779,206.9329,206.0347,206.2546,3899.0
2021-10-22 11:40:00,225.11,225.31,224.95,225.03,22712.0,206.3188,206.5021,206.1722,206.2455,22712.0
2021-10-22 11:50:00,224.95,225.15,224.86,225.03,3420.0,206.1722,206.3555,206.0897,206.2455,3420.0
2021-10-22 12:00:00,225.0,225.4,224.93,225.26,1800.0,206.218,206.5846,206.1538,206.4563,1800.0
2021-10-22 12:10:00,225.13,225.46,225.05,225.46,11529.0,206.3371,206.6396,206.2638,206.6396,11529.0
2021-10-22 12:20:00,225.4,225.4,224.84,224.93,12812.0,206.5846,206.5846,206.0713,206.1538,12812.0
2021-10-22 12:30:00,224.93,225.23,224.93,225.23,3602.0,206.1538,206.4288,206.1538,206.4288,3602.0
2021-10-22 12:40:00,225.22,225.26,225.14,225.21,2676.0,206.4196,206.4563,206.3463,206.4105,2676.0
2021-10-22 12:50:00,225.21,225.31,225.02,225.02,3736.0,206.4105,206.5021,206.2363,206.2363,3736.0
2021-10-22 13:00:00,225.04,225.22,224.96,225.22,3794.0,206.2546,206.4196,206.1813,206.4196,3794.0
2021-10-22 13:10:00,225.24,225.42,225.17,225.41,4111.0,206.4379,206.6029,206.3738,206.5938,4111.0
2021-10-22 13:20:00,225.43,225.7,225.43,225.61,2426.0,206.6121,206.8595,206.6121,206.7771,2426.0
2021-10-22 13:30:00,225.56,225.71,225.52,225.69,5137.0,206.7312,206.8687,206.6946,206.8504,5137.0
2021-10-22 13:40:00,225.66,225.88,225.66,225.81,3833.0,206.8229,207.0245,206.8229,206.9604,3833.0
2021-10-22 13:50:00,225.83,225.88,225.49,225.5,8563.0,206.9787,207.0245,206.6671,206.6762,8563.0
2021-10-22 14:00:00,225.53,225.63,225.34,225.34,6227.0,206.7037,206.7954,206.5296,206.5296,6227.0
2021-10-22 14:10:00,225.41,225.45,225.19,225.27,3799.0,206.5938,206.6304,206.3921,206.4654,3799.0
2021-10-22 14:20:00,225.22,225.68,225.22,225.53,4608.0,206.4196,206.8412,206.4196,206.7037,4608.0
2021-10-22 14:30:00,225.54,225.8,225.54,225.66,3254.0,206.7129,206.9512,206.7129,206.8229,3254.0
2021-10-22 14:40:00,225.59,225.59,225.36,225.39,2458.0,206.7587,206.7587,206.5479,206.5754,2458.0
2021-10-22 14:50:00,225.37,225.46,224.83,224.83,5394.0,206.5571,206.6396,206.0622,206.0622,5394.0
2021-10-22 15:00:00,224.86,225.03,224.73,225.01,6434.0,206.0897,206.2455,205.9705,206.2271,6434.0
2021-10-22 15:10:00,225.02,225.19,224.81,224.81,3976.0,206.2363,206.3921,206.0438,206.0438,3976.0
2021-10-22 15:20:00,224.77,224.81,224.43,224.59,5153.0,206.0072,206.0438,205.6956,205.8422,5153.0
2021-10-22 15:30:00,224.72,225.01,224.63,224.71,7940.0,205.9614,206.2271,205.8789,205.9522,7940.0
2021-10-22 15:40:00,224.73,224.78,224.48,224.55,10054.0,205.9705,206.0163,205.7414,205.8055,10054.0
2021-10-22 15:50:00,224.61,224.77,224.44,224.55,36833.0,205.8605,206.0072,205.7047,205.8055,36833.0
2021-10-25 09:30:00,224.08,224.14,223.19,223.64,14141.0,205.3748,205.4298,204.5591,204.9715,14141.0
2021-10-25 09:40:00,223.72,223.83,223.5,223.71,2885.0,205.0448,205.1456,204.8432,205.0357,2885.0
2021-10-25 09:50:00,223.56,224.04,223.3,223.77,3598.0,204.8982,205.3381,204.6599,205.0907,3598.0
2021-10-25 10:00:00,223.63,224.04,223.25,223.35,6763.0,204.9623,205.3381,204.6141,204.7057,6763.0
2021-10-25 10:10:00,223.34,223.89,222.94,223.81,10101.0,204.6966,205.2006,204.3299,205.1273,10101.0
2021-10-25 10:20:00,223.81,224.17,223.72,224.17,8715.0,205.1273,205.4573,205.0448,205.4573,8715.0
2021-10-25 10:30:00,224.23,225.09,224.18,225.09,7345.0,205.5123,206.3005,205.4664,206.3005,7345.0
2021-10-25 10:40:00,224.97,225.25,224.96,225.14,5748.0,206.1905,206.4471,206.1813,206.3463,5748.0
2021-10-25 10:50:00,225.04,225.07,224.73,224.9,7077.0,206.2546,206.2821,205.9705,206.1263,7077.0
2021-10-25 11:00:00,224.87,225.43,224.84,225.4,6165.0,206.0988,206.6121,206.0713,206.5846,6165.0
2021-10-25 11:10:00,225.33,225.44,225.17,225.17,5766.0,206.5204,206.6213,206.3738,206.3738,5766.0
2021-10-25 11:20:00,225.17,225.17,224.93,225.13,8039.0,206.3738,206.3738,206.1538,206.3371,8039.0
2021-10-25 11:30:00,225.15,225.38,225.08,225.22,7615.0,206.3555,206.5663,206.2913,206.4196,7615.0
2021-10-25 11:40:00,225.28,225.47,225.18,225.31,6158.0,206.4746,206.6487,206.383,206.5021,6158.0
2021-10-25 11:50:00,225.3,225.62,225.3,225.62,6062.0,206.4929,206.7862,206.4929,206.7862,6062.0
2021-10-25 12:00:00,225.65,225.82,225.6,225.79,11447.0,206.8137,206.9695,206.7679,206.942,11447.0
2021-10-25 12:10:00,225.82,225.84,225.72,225.72,3134.0,206.9695,206.9879,206.8779,206.8779,3134.0
2021-10-25 12:20:00,225.71,225.86,225.62,225.8,4828.0,206.8687,207.0062,206.7862,206.9512,4828.0
2021-10-25 12:30:00,225.77,225.78,225.31,225.31,9348.0,206.9237,206.9329,206.5021,206.5021,9348.0
2021-10-25 12:40:00,225.34,225.52,225.33,225.48,4023.0,206.5296,206.6946,206.5204,206.6579,4023.0
2021-10-25 12:50:00,225.46,225.76,225.43,225.72,3811.0,206.6396,206.9145,206.6121,206.8779,3811.0
2021-10-25 13:00:00,225.73,226.16,225.73,226.16,4728.0,206.887,207.2811,206.887,207.2811,4728.0
2021-10-25 13:10:00,226.24,226.27,226.14,226.16,7642.0,207.3545,207.382,207.2628,207.2811,7642.0
2021-10-25 13:20:00,226.19,226.27,226.13,226.27,3594.0,207.3086,207.382,207.2537,207.382,3594.0
2021-10-25 13:30:00,226.34,226.34,226.03,226.05,7573.0,207.4461,207.4461,207.162,207.1803,7573.0
2021-10-25 13:40:00,225.98,225.98,225.73,225.84,4295.0,207.1162,207.1162,206.887,206.9879,4295.0
2021-10-25 13:50:00,225.84,225.88,225.78,225.81,6502.0,206.9879,207.0245,206.9329,206.9604,6502.0
2021-10-25 14:00:00,225.81,225.81,225.58,225.58,4489.0,206.9604,206.9604,206.7496,206.7496,4489.0
2021-10-25 14:10:00,225.51,225.52,225.25,225.4,6872.0,206.6854,206.6946,206.4471,206.5846,6872.0
2021-10-25 14:20:00,225.44,225.59,225.31,225.31,6345.0,206.6213,206.7587,206.5021,206.5021,6345.0
2021-10-25 14:30:00,225.34,225.34,225.02,225.06,6635.0,206.5296,206.5296,206.2363,206.273,6635.0
2021-10-25 14:40:00,225.03,225.3,225.02,225.2,6857.0,206.2455,206.4929,206.2363,206.4013,6857.0
2021-10-25 14:50:00,225.19,225.25,225.05,225.08,4765.0,206.3921,206.4471,206.2638,206.2913,4765.0
2021-10-25 15:00:00,225.06,225.53,225.05,225.48,8760.0,206.273,206.7037,206.2638,206.6579,8760.0
2021-10-25 15:10:00,225.46,225.46,225.18,225.18,8675.0,206.6396,206.6396,206.383,206.383,8675.0
2021-10-25 15:20:00,225.18,225.23,225.11,225.19,6379.0,206.383,206.4288,206.3188,206.3921,6379.0
2021-10-25 15:30:00,225.17,225.61,225.08,225.61,12828.0,206.3738,206.7771,206.2913,206.7771,12828.0
2021-10-25 15:40:00,225.64,225.7,225.36,225.47,18781.0,206.8046,206.8595,206.5479,206.6487,18781.0
2021-10-25 15:50:00,225.48,225.59,225.31,225.59,48688.0,206.6579,206.7587,206.5021,206.7587,48688.0
2021-10-26 09:30:00,225.87,226.66,225.18,225.22,13941.0,207.0154,207.7394,206.383,206.4196,13941.0
2021-10-26 09:40:00,225.22,225.69,224.63,225.41,11705.0,206.4196,206.8504,205.8789,206.5938,11705.0
2021-10-26 09:50:00,225.42,225.81,224.9,224.95,11572.0,206.6029,206.9604,206.1263,206.1722,11572.0
2021-10-26 10:00:00,224.85,225.0,224.5,224.55,8420.0,206.0805,206.218,205.7597,205.8055,8420.0
2021-10-26 10:10:00,224.82,225.05,224.62,224.9,8152.0,206.053,206.2638,205.8697,206.1263,8152.0
2021-10-26 10:20:00,225.03,225.29,224.93,225.09,16275.0,206.2455,206.4838,206.1538,206.3005,16275.0
2021-10-26 10:30:00,225.14,225.27,224.83,224.91,10334.0,206.3463,206.4654,206.0622,206.1355,10334.0
2021-10-26 10:40:00,224.99,225.01,224.56,224.84,6042.0,206.2088,206.2271,205.8147,206.0713,6042.0
2021-10-26 10:50:00,224.91,225.3,224.89,224.95,5078.0,206.1355,206.4929,206.1172,206.1722,5078.0
2021-10-26 11:00:00,224.99,225.28,224.99,225.12,11404.0,206.2088,206.4746,206.2088,206.328,11404.0
2021-10-26 11:10:00,225.13,225.4,225.08,225.29,5505.0,206.3371,206.5846,206.2913,206.4838,5505.0
2021-10-26 11:20:00,225.31,225.37,224.63,224.63,17666.0,206.5021,206.5571,205.8789,205.8789,17666.0
2021-10-26 11:30:00,224.65,225.12,224.56,225.12,11122.0,205.8972,206.328,205.8147,206.328,11122.0
2021-10-26 11:40:00,225.08,225.11,224.83,224.83,4659.0,206.2913,206.3188,206.0622,206.0622,4659.0
2021-10-26 11:50:00,224.76,224.97,224.62,224.69,7131.0,205.998,206.1905,205.8697,205.9339,7131.0
2021-10-26 12:00:00,224.72,224.72,224.26,224.53,7770.0,205.9614,205.9614,205.5398,205.7872,7770.0
2021-10-26 12:10:00,224.47,224.93,224.32,224.86,6854.0,205.7322,206.1538,205.5947,206.0897,6854.0
2021-10-26 12:20:00,224.88,224.9,224.43,224.45,9096.0,206.108,206.1263,205.6956,205.7139,9096.0
2021-10-26 12:30:00,224.45,224.6,224.29,224.3,12194.0,205.7139,205.8514,205.5672,205.5764,12194.0
2021-10-26 12:40:00,224.3,225.06,224.22,224.94,10225.0,205.5764,206.273,205.5031,206.163,10225.0
2021-10-26 12:50:00,224.85,225.11,224.75,225.11,4451.0,206.0805,206.3188,205.9888,206.3188,4451.0
2021-10-26 13:00:00,225.14,225.41,225.08,225.34,2721.0,206.3463,206.5938,206.2913,206.5296,2721.0
2021-10-26 13:10:00,225.23,225.29,225.17,225.17,2774.0,206.4288,206.4838,206.3738,206.3738,2774.0
2021-10-26 13:20:00,225.17,225.2,224.89,225.15,2314.0,206.3738,206.4013,206.1172,206.3555,2314.0
2021-10-26 13:30:00,225.09,225.27,224.99,225.27,5087.0,206.3005,206.4654,206.2088,206.4654,5087.0
2021-10-26 13:40:00,225.18,225.25,225.11,225.17,3744.0,206.383,206.4471,206.3188,206.3738,3744.0
2021-10-26 13:50:00,225.16,225.23,225.07,225.22,4890.0,206.3646,206.4288,206.2821,206.4196,4890.0
2021-10-26 14:00:00,225.28,225.37,225.26,225.37,5123.0,206.4746,206.5571,206.4563,206.5571,5123.0
2021-10-26 14:10:00,225.32,225.44,225.11,225.41,4162.0,206.5113,206.6213,206.3188,206.5938,4162.0
2021-10-26 14:20:00,225.36,225.4,225.15,225.15,6828.0,206.5479,206.5846,206.3555,206.3555,6828.0
2021-10-26 14:30:00,225.07,225.11,224.74,224.75,7295.0,206.2821,206.3188,205.9797,205.9888,7295.0
2021-10-26 14:40:00,224.74,224.9,224.59,224.68,7218.0,205.9797,206.1263,205.8422,205.9247,7218.0
2021-10-26 14:50:00,224.7,224.79,224.51,224.58,7275.0,205.943,206.0255,205.7689,205.833,7275.0
2021-10-26 15:00:00,224.64,224.77,224.48,224.48,13315.0,205.888,206.0072,205.7414,205.7414,13315.0
2021-10-26 15:10:00,224.55,224.59,224.26,224.35,15608.0,205.8055,205.8422,205.5398,205.6222,15608.0
2021-10-26 15:20:00,224.34,224.43,224.03,224.03,15402.0,205.6131,205.6956,205.329,205.329,15402.0
2021-10-26 15:30:00,224.06,224.42,223.77,223.94,24577.0,205.3564,205.6864,205.0907,205.2465,24577.0
2021-10-26 15:40:00,223.92,224.28,223.92,223.96,27369.0,205.2281,205.5581,205.2281,205.2648,27369.0
2021-10-26 15:50:00,223.9,223.98,223.56,223.65,80812.0,205.2098,205.2831,204.8982,204.9807,80812.0
2021-10-27 09:30:00,223.85,223.85,222.47,223.18,20383.0,205.164,205.164,203.8992,204.5499,20383.0
2021-10-27 09:40:00,223.18,223.44,222.83,223.19,12858.0,204.5499,204.7882,204.2291,204.5591,12858.0
2021-10-27 09:50:00,223.08,223.35,222.84,223.34,9292.0,204.4583,204.7057,204.2383,204.6966,9292.0
2021-10-27 10:00:00,223.32,224.14,223.28,224.01,11774.0,204.6782,205.4298,204.6416,205.3106,11774.0
2021-10-27 10:10:00,224.14,224.35,223.45,223.55,11906.0,205.4298,205.6222,204.7974,204.889,11906.0
2021-10-27 10:20:00,223.5,223.69,223.28,223.29,8460.0,204.8432,205.0173,204.6416,204.6507,8460.0
2021-10-27 10:30:00,223.32,223.82,222.78,222.8,6856.0,204.6782,205.1365,204.1833,204.2016,6856.0
2021-10-27 10:40:00,222.86,223.02,222.55,222.92,4335.0,204.2566,204.4033,203.9725,204.3116,4335.0
2021-10-27 10:50:00,222.91,222.94,222.65,222.76,5052.0,204.3024,204.3299,204.0641,204.165,5052.0
2021-10-27 11:00:00,222.87,223.02,222.71,222.96,3823.0,204.2658,204.4033,204.1191,204.3483,3823.0
2021-10-27 11:10:00,222.93,223.61,222.92,223.48,5703.0,204.3208,204.944,204.3116,204.8249,5703.0
2021-10-27 11:20:00,223.47,223.47,223.11,223.29,4639.0,204.8157,204.8157,204.4857,204.6507,4639.0
2021-10-27 11:30:00,223.37,223.46,223.08,223.15,11192.0,204.724,204.8065,204.4583,204.5224,11192.0
2021-10-27 11:40:00,223.15,223.28,222.7,222.78,18550.0,204.5224,204.6416,204.11,204.1833,18550.0
2021-10-27 11:50:00,222.72,222.83,222.54,222.7,6215.0,204.1283,204.2291,203.9633,204.11,6215.0
2021-10-27 12:00:00,222.69,222.96,222.59,222.96,3621.0,204.1008,204.3483,204.0092,204.3483,3621.0
2021-10-27 12:10:00,222.95,223.28,222.92,223.24,4810.0,204.3391,204.6416,204.3116,204.6049,4810.0
2021-10-27 12:20:00,223.29,223.33,223.07,223.07,5304.0,204.6507,204.6874,204.4491,204.4491,5304.0
2021-10-27 12:30:00,223.09,223.14,222.79,222.84,5097.0,204.4674,204.5132,204.1925,204.2383,5097.0
2021-10-27 12:40:00,222.92,223.15,222.91,223.07,4846.0,204.3116,204.5224,204.3024,204.4491,4846.0
2021-10-27 12:50:00,223.07,223.21,223.05,223.21,2820.0,204.4491,204.5774,204.4308,204.5774,2820.0
2021-10-27 13:00:00,223.21,223.6,223.18,223.55,4920.0,204.5774,204.9348,204.5499,204.889,4920.0
2021-10-27 13:10:00,223.48,223.63,223.47,223.63,8117.0,204.8249,204.9623,204.8157,204.9623,8117.0
2021-10-27 13:20:00,223.65,223.88,223.65,223.68,5863.0,204.9807,205.1915,204.9807,205.0082,5863.0
2021-10-27 13:30:00,223.63,223.72,223.47,223.63,7787.0,204.9623,205.0448,204.8157,204.9623,7787.0
2021-10-27 13:40:00,223.57,223.66,223.49,223.6,3851.0,204.9074,204.9898,204.834,204.9348,3851.0
2021-10-27 13:50:00,223.62,223.69,223.44,223.55,3064.0,204.9532,205.0173,204.7882,204.889,3064.0
2021-10-27 14:00:00,223.56,223.68,223.39,223.41,6135.0,204.8982,205.0082,204.7424,204.7607,6135.0
2021-10-27 14:10:00,223.45,223.7,223.43,223.59,4474.0,204.7974,205.0265,204.779,204.9257,4474.0
2021-10-27 14:20:00,223.55,223.71,223.55,223.69,5928.0,204.889,205.0357,204.889,205.0173,5928.0
2021-10-27 14:30:00,223.69,223.72,223.44,223.48,3801.0,205.0173,205.0448,204.7882,204.8249,3801.0
2021-10-27 14:40:00,223.42,223.42,223.01,223.24,5253.0,204.7699,204.7699,204.3941,204.6049,5253.0
2021-10-27 14:50:00,223.15,223.29,223.06,223.28,5071.0,204.5224,204.6507,204.4399,204.6416,5071.0
2021-10-27 15:00:00,223.28,223.28,222.93,223.1,16878.0,204.6416,204.6416,204.3208,204.4766,16878.0
2021-10-27 15:10:00,223.0,223.05,222.31,222.31,6701.0,204.3849,204.4308,203.7525,203.7525,6701.0
2021-10-27 15:20:00,222.29,223.32,222.29,223.32,30762.0,203.7342,204.6782,203.7342,204.6782,30762.0
2021-10-27 15:30:00,223.34,223.6,223.06,223.44,22972.0,204.6966,204.9348,204.4399,204.7882,22972.0
2021-10-27 15:40:00,223.44,223.52,222.29,222.3,29282.0,204.7882,204.8615,203.7342,203.7434,29282.0
2021-10-27 15:50:00,222.21,222.43,222.07,222.07,48902.0,203.6609,203.8625,203.5326,203.5326,48902.0
2021-10-28 09:30:00,221.5,224.39,218.71,219.32,29747.0,203.0101,205.6589,200.453,201.0121,29747.0
2021-10-28 09:40:00,219.01,220.41,219.0,219.68,30005.0,200.728,202.0111,200.7188,201.3421,30005.0
2021-10-28 09:50:00,219.52,222.0,219.49,221.85,27690.0,201.1954,203.4684,201.1679,203.3309,27690.0
2021-10-28 10:00:00,221.94,222.35,221.22,221.76,11807.0,203.4134,203.7892,202.7535,203.2484,11807.0
2021-10-28 10:10:00,221.52,223.65,221.51,223.0,22966.0,203.0285,204.9807,203.0193,204.3849,22966.0
2021-10-28 10:20:00,222.95,224.39,222.42,224.21,11490.0,204.3391,205.6589,203.8533,205.4939,11490.0
2021-10-28 10:30:00,224.02,224.44,223.87,224.42,8721.0,205.3198,205.7047,205.1823,205.6864,8721.0
2021-10-28 10:40:00,224.43,224.43,222.98,222.99,25808.0,205.6956,205.6956,204.3666,204.3758,25808.0
2021-10-28 10:50:00,222.98,223.63,222.95,223.63,13142.0,204.3666,204.9623,204.3391,204.9623,13142.0
2021-10-28 11:00:00,223.57,223.95,223.57,223.83,8429.0,204.9074,205.2556,204.9074,205.1456,8429.0
2021-10-28 11:10:00,223.89,224.54,223.89,224.49,10173.0,205.2006,205.7964,205.2006,205.7506,10173.0
2021-10-28 11:20:00,224.77,225.27,224.63,224.97,12518.0,206.0072,206.4654,205.8789,206.1905,12518.0
2021-10-28 11:30:00,225.03,225.97,225.03,225.52,9692.0,206.2455,207.107,206.2455,206.6946,9692.0
2021-10-28 11:40:00,225.64,225.67,225.25,225.4,14838.0,206.8046,206.8321,206.4471,206.5846,14838.0
2021-10-28 11:50:00,225.24,225.55,225.09,225.45,7804.0,206.4379,206.7221,206.3005,206.6304,7804.0
2021-10-28 12:00:00,225.37,225.66,225.25,225.59,9389.0,206.5571,206.8229,206.4471,206.7587,9389.0
2021-10-28 12:10:00,225.8,226.02,225.72,225.84,14153.0,206.9512,207.1528,206.8779,206.9879,14153.0
2021-10-28 12:20:00,225.8,225.82,225.26,225.3,9997.0,206.9512,206.9695,206.4563,206.4929,9997.0
2021-10-28 12:30:00,225.25,225.59,225.17,225.45,12090.0,206.4471,206.7587,206.3738,206.6304,12090.0
2021-10-28 12:40:00,225.47,225.74,225.39,225.56,7752.0,206.6487,206.8962,206.5754,206.7312,7752.0
2021-10-28 12:50:00,225.59,225.75,225.26,225.75,11445.0,206.7587,206.9054,206.4563,206.9054,11445.0
2021-10-28 13:00:00,225.74,225.8,225.61,225.65,5609.0,206.8962,206.9512,206.7771,206.8137,5609.0
2021-10-28 13:10:00,225.58,225.78,225.48,225.53,6214.0,206.7496,206.9329,206.6579,206.7037,6214.0
2021-10-28 13:20:00,225.37,225.43,224.99,225.09,7659.0,206.5571,206.6121,206.2088,206.3005,7659.0
2021-10-28 13:30:00,225.12,225.32,225.06,225.06,5088.0,206.328,206.5113,206.273,206.273,5088.0
2021-10-28 13:40:00,225.09,225.37,225.08,225.17,11633.0,206.3005,206.5571,206.2913,206.3738,11633.0
2021-10-28 13:50:00,225.24,225.55,225.15,225.21,11606.0,206.4379,206.7221,206.3555,206.4105,11606.0
2021-10-28 14:00:00,225.24,225.52,225.09,225.09,8960.0,206.4379,206.6946,206.3005,206.3005,8960.0
2021-10-28 14:10:00,225.15,225.15,224.83,224.95,6963.0,206.3555,206.3555,206.0622,206.1722,6963.0
2021-10-28 14:20:00,225.05,225.12,224.98,225.12,6758.0,206.2638,206.328,206.1997,206.328,6758.0
2021-10-28 14:30:00,225.09,225.47,225.09,225.42,17002.0,206.3005,206.6487,206.3005,206.6029,17002.0
2021-10-28 14:40:00,225.47,225.94,225.44,225.81,22050.0,206.6487,207.0795,206.6213,206.9604,22050.0
2021-10-28 14:50:00,225.81,225.85,225.63,225.7,19414.0,206.9604,206.997,206.7954,206.8595,19414.0
2021-10-28 15:00:00,225.62,225.75,224.98,225.31,20488.0,206.7862,206.9054,206.1997,206.5021,20488.0
2021-10-28 15:10:00,225.31,225.64,225.31,225.55,14180.0,206.5021,206.8046,206.5021,206.7221,14180.0
2021-10-28 15:20:00,225.61,225.76,225.54,225.62,16749.0,206.7771,206.9145,206.7129,206.7862,16749.0
2021-10-28 15:30:00,225.63,226.4,225.56,226.34,26953.0,206.7954,207.5011,206.7312,207.4461,26953.0
2021-10-28 15:40:00,226.32,226.41,225.97,226.17,37226.0,207.4278,207.5103,207.107,207.2903,37226.0
2021-10-28 15:50:00,226.24,227.14,226.24,226.54,144924.0,207.3545,208.1793,207.3545,207.6294,144924.0
2021-10-29 09:30:00,225.85,226.33,225.53,226.33,15467.0,206.997,207.437,206.7037,207.437,15467.0
2021-10-29 09:40:00,225.87,226.27,225.59,226.27,8667.0,207.0154,207.382,206.7587,207.382,8667.0
2021-10-29 09:50:00,226.24,226.48,225.99,226.28,21907.0,207.3545,207.5744,207.1253,207.3911,21907.0
2021-10-29 10:00:00,226.29,226.88,226.28,226.86,9603.0,207.4003,207.941,207.3911,207.9227,9603.0
2021-10-29 10:10:00,226.8,226.81,226.11,226.63,11814.0,207.8677,207.8769,207.2353,207.7119,11814.0
2021-10-29 10:20:00,226.71,226.72,226.17,226.43,11772.0,207.7852,207.7944,207.2903,207.5286,11772.0
2021-10-29 10:30:00,226.43,226.86,226.17,226.83,9497.0,207.5286,207.9227,207.2903,207.8952,9497.0
2021-10-29 10:40:00,226.81,227.44,226.81,227.42,17763.0,207.8769,208.4543,207.8769,208.436,17763.0
2021-10-29 10:50:00,227.47,227.77,227.36,227.51,15216.0,208.4818,208.7568,208.381,208.5185,15216.0
2021-10-29 11:00:00,227.52,227.92,227.47,227.92,11168.0,208.5276,208.8942,208.4818,208.8942,11168.0
2021-10-29 11:10:00,227.9,228.07,227.86,227.9,9481.0,208.8759,209.0317,208.8392,208.8759,9481.0
2021-10-29 11:20:00,227.85,228.02,227.72,227.84,11652.0,208.8301,208.9859,208.7109,208.8209,11652.0
2021-10-29 11:30:00,227.87,228.15,227.81,227.85,21276.0,208.8484,209.105,208.7934,208.8301,21276.0
2021-10-29 11:40:00,227.86,228.01,227.71,227.96,33173.0,208.8392,208.9767,208.7018,208.9309,33173.0
2021-10-29 11:50:00,227.91,228.1,227.79,227.97,15762.0,208.8851,209.0592,208.7751,208.9401,15762.0
2021-10-29 12:00:00,227.98,228.37,227.95,228.37,18285.0,208.9492,209.3067,208.9217,209.3067,18285.0
2021-10-29 12:10:00,228.37,228.5,228.34,228.44,16351.0,209.3067,209.4258,209.2792,209.3708,16351.0
2021-10-29 12:20:00,228.46,229.1,228.45,229.07,9881.0,209.3892,209.9757,209.38,209.9482,9881.0
2021-10-29 12:30:00,229.03,229.03,228.72,228.81,8013.0,209.9116,209.9116,209.6275,209.7099,8013.0
2021-10-29 12:40:00,228.8,228.95,228.67,228.9,16318.0,209.7008,209.8383,209.5816,209.7924,16318.0
2021-10-29 12:50:00,228.9,228.91,228.56,228.64,15144.0,209.7924,209.8016,209.4808,209.5541,15144.0
2021-10-29 13:00:00,228.66,228.71,228.09,228.09,43455.0,209.5725,209.6183,209.05,209.05,43455.0
2021-10-29 13:10:00,228.04,228.15,227.93,228.06,7314.0,209.0042,209.105,208.9034,209.0225,7314.0
2021-10-29 13:20:00,228.08,228.12,227.89,227.95,7946.0,209.0409,209.0775,208.8667,208.9217,7946.0
2021-10-29 13:30:00,227.95,228.29,227.91,228.15,11276.0,208.9217,209.2333,208.8851,209.105,11276.0
2021-10-29 13:40:00,228.0,228.09,227.96,227.96,8406.0,208.9676,209.05,208.9309,208.9309,8406.0
2021-10-29 13:50:00,227.87,227.95,227.6,227.86,12540.0,208.8484,208.9217,208.6009,208.8392,12540.0
2021-10-29 14:00:00,227.91,227.94,227.28,227.31,8463.0,208.8851,208.9126,208.3077,208.3352,8463.0
2021-10-29 14:10:00,227.27,227.8,227.19,227.45,43698.0,208.2985,208.7842,208.2252,208.4635,43698.0
2021-10-29 14:20:00,227.26,227.43,226.93,226.96,9115.0,208.2893,208.4451,207.9869,208.0144,9115.0
2021-10-29 14:30:00,226.93,227.04,226.89,226.95,5546.0,207.9869,208.0877,207.9502,208.0052,5546.0
2021-10-29 14:40:00,227.0,227.15,226.95,227.09,7699.0,208.051,208.1885,208.0052,208.1335,7699.0
2021-10-29 14:50:00,227.09,227.4,227.09,227.36,8956.0,208.1335,208.4176,208.1335,208.381,8956.0
2021-10-29 15:00:00,227.39,227.55,227.19,227.48,8991.0,208.4085,208.5551,208.2252,208.491,8991.0
2021-10-29 15:10:00,227.46,227.63,227.17,227.3,22314.0,208.4726,208.6284,208.2068,208.326,22314.0
2021-10-29 15:20:00,227.3,227.56,227.15,227.56,16087.0,208.326,208.5643,208.1885,208.5643,16087.0
2021-10-29 15:30:00,227.54,228.13,227.5,228.13,21585.0,208.546,209.0867,208.5093,209.0867,21585.0
2021-10-29 15:40:00,228.11,228.27,227.89,227.97,23910.0,209.0684,209.215,208.8667,208.9401,23910.0
2021-10-29 15:50:00,227.97,228.41,227.74,227.99,122681.0,208.9401,209.3433,208.7293,208.9584,122681.0
2021-11-01 09:30:00,228.21,228.84,226.92,227.61,15159.0,209.16,209.7374,207.9777,208.6101,15159.0
2021-11-01 09:40:00,227.81,228.72,227.11,227.17,11641.0,208.7934,209.6275,208.1518,208.2068,11641.0
2021-11-01 09:50:00,226.96,227.1,226.49,226.88,6617.0,208.0144,208.1427,207.5836,207.941,6617.0
2021-11-01 10:00:00,226.76,226.76,225.87,226.21,19660.0,207.8311,207.8311,207.0154,207.327,19660.0
2021-11-01 10:10:00,226.14,226.27,225.71,226.18,35683.0,207.2628,207.382,206.8687,207.2995,35683.0
2021-11-01 10:20:00,226.31,226.37,225.53,226.11,29393.0,207.4186,207.4736,206.7037,207.2353,29393.0
2021-11-01 10:30:00,226.04,226.09,225.42,225.65,21765.0,207.1712,207.217,206.6029,206.8137,21765.0
2021-11-01 10:40:00,225.73,226.58,225.57,226.34,20260.0,206.887,207.6661,206.7404,207.4461,20260.0
2021-11-01 10:50:00,226.36,226.73,226.26,226.32,45986.0,207.4645,207.8036,207.3728,207.4278,45986.0
2021-11-01 11:00:00,226.48,227.02,226.47,226.95,12151.0,207.5744,208.0694,207.5653,208.0052,12151.0
2021-11-01 11:10:00,226.99,227.31,226.76,227.3,13087.0,208.0419,208.3352,207.8311,208.326,13087.0
2021-11-01 11:20:00,227.3,227.54,227.29,227.5,21305.0,208.326,208.546,208.3168,208.5093,21305.0
2021-11-01 11:30:00,227.46,227.65,227.36,227.57,10249.0,208.4726,208.6468,208.381,208.5734,10249.0
2021-11-01 11:40:00,227.52,227.92,227.47,227.92,6119.0,208.5276,208.8942,208.4818,208.8942,6119.0
2021-11-01 11:50:00,227.93,228.44,227.89,228.34,30503.0,208.9034,209.3708,208.8667,209.2792,30503.0
2021-11-01 12:00:00,228.37,228.53,228.15,228.43,13205.0,209.3067,209.4533,209.105,209.3617,13205.0
2021-11-01 12:10:00,228.46,228.8,228.35,228.73,23053.0,209.3892,209.7008,209.2883,209.6366,23053.0
2021-11-01 12:20:00,228.54,229.01,228.54,228.92,6320.0,209.4625,209.8932,209.4625,209.8108,6320.0
2021-11-01 12:30:00,229.03,229.19,228.8,229.19,6384.0,209.9116,210.0582,209.7008,210.0582,6384.0
2021-11-01 12:40:00,229.22,229.57,229.18,229.57,3693.0,210.0857,210.4065,210.0491,210.4065,3693.0
2021-11-01 12:50:00,229.63,230.0,229.44,229.69,18022.0,210.4615,210.8006,210.2873,210.5165,18022.0
2021-11-01 13:00:00,229.81,230.01,229.54,229.67,33122.0,210.6265,210.8098,210.379,210.4981,33122.0
2021-11-01 13:10:00,229.77,230.0,229.46,229.46,29404.0,210.5898,210.8006,210.3057,210.3057,29404.0
2021-11-01 13:20:00,229.51,229.51,228.93,229.39,14523.0,210.3515,210.3515,209.8199,210.2415,14523.0
2021-11-01 13:30:00,229.37,229.61,229.33,229.4,18480.0,210.2232,210.4432,210.1865,210.2507,18480.0
2021-11-01 13:40:00,229.33,229.85,229.22,229.64,11927.0,210.1865,210.6631,210.0857,210.4707,11927.0
2021-11-01 13:50:00,229.52,229.78,229.25,229.76,12288.0,210.3607,210.599,210.1132,210.5806,12288.0
2021-11-01 14:00:00,229.77,230.0,229.45,229.45,22315.0,210.5898,210.8006,210.2965,210.2965,22315.0
2021-11-01 14:10:00,229.45,229.46,228.91,229.08,7635.0,210.2965,210.3057,209.8016,209.9574,7635.0
2021-11-01 14:20:00,229.03,229.22,229.02,229.07,6928.0,209.9116,210.0857,209.9024,209.9482,6928.0
2021-11-01 14:30:00,229.11,229.29,229.01,229.16,4293.0,209.9849,210.1499,209.8932,210.0307,4293.0
2021-11-01 14:40:00,229.19,229.2,228.66,228.72,12197.0,210.0582,210.0674,209.5725,209.6275,12197.0
2021-11-01 14:50:00,228.72,229.0,228.61,228.81,10391.0,209.6275,209.8841,209.5266,209.7099,10391.0
2021-11-01 15:00:00,228.82,228.92,228.74,228.86,8727.0,209.7191,209.8108,209.6458,209.7558,8727.0
2021-11-01 15:10:00,228.91,229.08,228.85,229.06,7311.0,209.8016,209.9574,209.7466,209.9391,7311.0
2021-11-01 15:20:00,229.01,229.02,228.79,228.83,9082.0,209.8932,209.9024,209.6916,209.7283,9082.0
2021-11-01 15:30:00,228.75,228.78,228.4,228.49,17135.0,209.6549,209.6824,209.3342,209.4167,17135.0
2021-11-01 15:40:00,228.56,228.67,228.47,228.59,18045.0,209.4808,209.5816,209.3983,209.5083,18045.0
2021-11-01 15:50:00,228.7,228.93,228.42,228.91,54753.0,209.6091,209.8199,209.3525,209.8016,54753.0
2021-11-02 09:30:00,229.5,229.5,228.34,228.62,10006.0,210.3423,210.3423,209.2792,209.5358,10006.0
2021-11-02 09:40:00,228.58,229.75,228.54,229.27,2878.0,209.4991,210.5715,209.4625,210.1315,2878.0
2021-11-02 09:50:00,229.01,229.82,229.0,229.78,13500.0,209.8932,210.6356,209.8841,210.599,13500.0
2021-11-02 10:00:00,229.72,230.01,229.38,230.01,10833.0,210.544,210.8098,210.2324,210.8098,10833.0
2021-11-02 10:10:00,230.04,230.09,229.75,230.01,6826.0,210.8373,210.8831,210.5715,210.8098,6826.0
2021-11-02 10:20:00,230.01,230.01,229.16,229.25,9417.0,210.8098,210.8098,210.0307,210.1132,9417.0
2021-11-02 10:30:00,229.37,229.37,228.72,228.89,6748.0,210.2232,210.2232,209.6275,209.7833,6748.0
2021-11-02 10:40:00,228.89,229.02,228.47,228.82,7444.0,209.7833,209.9024,209.3983,209.7191,7444.0
2021-11-02 10:50:00,228.81,228.82,228.2,228.43,16221.0,209.7099,209.7191,209.1509,209.3617,16221.0
2021-11-02 11:00:00,228.48,228.55,228.01,228.01,9866.0,209.4075,209.4716,208.9767,208.9767,9866.0
2021-11-02 11:10:00,227.89,228.07,227.49,227.56,8847.0,208.8667,209.0317,208.5001,208.5643,8847.0
2021-11-02 11:20:00,227.52,227.55,227.24,227.48,16077.0,208.5276,208.5551,208.271,208.491,16077.0
2021-11-02 11:30:00,227.44,227.87,227.44,227.84,16724.0,208.4543,208.8484,208.4543,208.8209,16724.0
2021-11-02 11:40:00,227.8,228.24,227.75,227.93,9829.0,208.7842,209.1875,208.7384,208.9034,9829.0
2021-11-02 11:50:00,227.98,227.99,227.5,227.66,10729.0,208.9492,208.9584,208.5093,208.6559,10729.0
2021-11-02 12:00:00,227.75,227.92,227.56,227.78,19969.0,208.7384,208.8942,208.5643,208.7659,19969.0
2021-11-02 12:10:00,227.85,228.14,227.68,228.14,4939.0,208.8301,209.0959,208.6743,209.0959,4939.0
2021-11-02 12:20:00,228.18,228.38,228.16,228.3,4989.0,209.1325,209.3158,209.1142,209.2425,4989.0
2021-11-02 12:30:00,228.32,228.95,228.32,228.95,4639.0,209.2608,209.8383,209.2608,209.8383,4639.0
2021-11-02 12:40:00,228.96,229.2,228.92,229.17,7039.0,209.8474,210.0674,209.8108,210.0399,7039.0
2021-11-02 12:50:00,229.2,229.65,229.18,229.36,8869.0,210.0674,210.4798,210.0491,210.214,8869.0
2021-11-02 13:00:00,229.39,229.4,229.01,229.37,8784.0,210.2415,210.2507,209.8932,210.2232,8784.0
2021-11-02 13:10:00,229.44,229.6,229.13,229.16,7701.0,210.2873,210.434,210.0032,210.0307,7701.0
2021-11-02 13:20:00,229.17,229.41,229.07,229.27,5102.0,210.0399,210.2599,209.9482,210.1315,5102.0
2021-11-02 13:30:00,229.34,229.43,229.0,229.32,8397.0,210.1957,210.2782,209.8841,210.1774,8397.0
2021-11-02 13:40:00,229.31,229.53,229.31,229.39,7819.0,210.1682,210.3698,210.1682,210.2415,7819.0
2021-11-02 13:50:00,229.35,229.54,229.25,229.38,8689.0,210.2049,210.379,210.1132,210.2324,8689.0
2021-11-02 14:00:00,229.46,229.52,229.35,229.44,11043.0,210.3057,210.3607,210.2049,210.2873,11043.0
2021-11-02 14:10:00,229.5,229.51,229.25,229.38,7395.0,210.3423,210.3515,210.1132,210.2324,7395.0
2021-11-02 14:20:00,229.42,229.42,229.13,229.26,7660.0,210.269,210.269,210.0032,210.1224,7660.0
2021-11-02 14:30:00,229.22,229.47,229.16,229.39,8143.0,210.0857,210.3148,210.0307,210.2415,8143.0
2021-11-02 14:40:00,229.41,229.72,229.4,229.72,23114.0,210.2599,210.544,210.2507,210.544,23114.0
2021-11-02 14:50:00,229.72,229.94,229.68,229.8,8533.0,210.544,210.7456,210.5073,210.6173,8533.0
2021-11-02 15:00:00,229.8,229.94,229.49,229.7,9003.0,210.6173,210.7456,210.3332,210.5256,9003.0
2021-11-02 15:10:00,229.76,230.45,229.72,230.22,14245.0,210.5806,211.213,210.544,211.0022,14245.0
2021-11-02 15:20:00,230.18,230.62,229.99,230.62,13398.0,210.9656,211.3688,210.7914,211.3688,13398.0
2021-11-02 15:30:00,230.58,230.58,230.31,230.47,23909.0,211.3322,211.3322,211.0847,211.2314,23909.0
2021-11-02 15:40:00,230.51,230.59,230.3,230.4,32057.0,211.268,211.3414,211.0756,211.1672,32057.0
2021-11-02 15:50:00,230.37,230.37,229.82,230.1,81991.0,211.1397,211.1397,210.6356,210.8923,81991.0
2021-11-03 09:30:00,229.75,229.75,228.67,228.85,18245.0,210.5715,210.5715,209.5816,209.7466,18245.0
2021-11-03 09:40:00,228.73,228.73,227.54,227.61,13689.0,209.6366,209.6366,208.546,208.6101,13689.0
2021-11-03 09:50:00,227.62,227.65,226.86,227.07,13624.0,208.6193,208.6468,207.9227,208.1152,13624.0
2021-11-03 10:00:00,227.09,227.36,226.58,226.76,12389.0,208.1335,208.381,207.6661,207.8311,12389.0
2021-11-03 10:10:00,226.76,226.76,226.1,226.46,9318.0,207.8311,207.8311,207.2262,207.5561,9318.0
2021-11-03 10:20:00,226.31,226.84,225.93,226.72,6137.0,207.4186,207.9044,207.0703,207.7944,6137.0
2021-11-03 10:30:00,226.81,227.35,226.45,227.29,6052.0,207.8769,208.3718,207.5469,208.3168,6052.0
2021-11-03 10:40:00,227.29,227.73,227.29,227.7,6799.0,208.3168,208.7201,208.3168,208.6926,6799.0
2021-11-03 10:50:00,227.76,227.9,227.59,227.78,5095.0,208.7476,208.8759,208.5918,208.7659,5095.0
2021-11-03 11:00:00,227.69,227.69,226.73,226.79,6080.0,208.6834,208.6834,207.8036,207.8586,6080.0
2021-11-03 11:10:00,226.79,227.08,226.76,226.79,5473.0,207.8586,208.1244,207.8311,207.8586,5473.0
2021-11-03 11:20:00,226.74,226.77,226.39,226.55,12332.0,207.8127,207.8402,207.4919,207.6386,12332.0
2021-11-03 11:30:00,226.52,226.98,226.44,226.86,9717.0,207.6111,208.0327,207.5378,207.9227,9717.0
2021-11-03 11:40:00,226.91,227.41,226.67,227.31,13742.0,207.9685,208.4268,207.7486,208.3352,13742.0
2021-11-03 11:50:00,227.33,227.89,227.32,227.63,23973.0,208.3535,208.8667,208.3443,208.6284,23973.0
2021-11-03 12:00:00,227.62,228.2,227.35,228.04,24867.0,208.6193,209.1509,208.3718,209.0042,24867.0
2021-11-03 12:10:00,227.98,228.03,227.72,227.87,8060.0,208.9492,208.995,208.7109,208.8484,8060.0
2021-11-03 12:20:00,227.99,228.53,227.88,228.42,20308.0,208.9584,209.4533,208.8576,209.3525,20308.0
2021-11-03 12:30:00,228.33,228.48,227.81,228.15,33724.0,209.27,209.4075,208.7934,209.105,33724.0
2021-11-03 12:40:00,228.23,228.44,227.94,228.11,22035.0,209.1784,209.3708,208.9126,209.0684,22035.0
2021-11-03 12:50:00,228.07,228.13,227.37,227.52,20448.0,209.0317,209.0867,208.3901,208.5276,20448.0
2021-11-03 13:00:00,227.45,227.49,227.15,227.25,5506.0,208.4635,208.5001,208.1885,208.2802,5506.0
2021-11-03 13:10:00,227.23,227.6,227.18,227.6,5056.0,208.2618,208.6009,208.216,208.6009,5056.0
2021-11-03 13:20:00,227.64,228.02,227.64,228.0,10174.0,208.6376,208.9859,208.6376,208.9676,10174.0
2021-11-03 13:30:00,228.0,228.1,227.92,228.1,3576.0,208.9676,209.0592,208.8942,209.0592,3576.0
2021-11-03 13:40:00,228.13,228.13,227.83,228.06,3036.0,209.0867,209.0867,208.8117,209.0225,3036.0
2021-11-03 13:50:00,228.07,228.29,227.99,228.23,3448.0,209.0317,209.2333,208.9584,209.1784,3448.0
2021-11-03 14:00:00,228.15,228.64,228.14,228.28,5705.0,209.105,209.5541,209.0959,209.2242,5705.0
2021-11-03 14:10:00,228.28,228.63,228.21,228.54,6212.0,209.2242,209.545,209.16,209.4625,6212.0
2021-11-03 14:20:00,228.49,228.89,228.41,228.66,5293.0,209.4167,209.7833,209.3433,209.5725,5293.0
2021-11-03 14:30:00,228.79,228.94,228.39,228.4,5699.0,209.6916,209.8291,209.325,209.3342,5699.0
2021-11-03 14:40:00,228.53,229.21,228.46,229.15,7224.0,209.4533,210.0765,209.3892,210.0216,7224.0
2021-11-03 14:50:00,229.15,229.92,229.15,229.65,12684.0,210.0216,210.7273,210.0216,210.4798,12684.0
2021-11-03 15:00:00,229.72,229.82,229.19,229.31,9060.0,210.544,210.6356,210.0582,210.1682,9060.0
2021-11-03 15:10:00,229.23,229.32,228.85,228.86,13758.0,210.0949,210.1774,209.7466,209.7558,13758.0
2021-11-03 15:20:00,228.91,229.27,228.91,229.22,5421.0,209.8016,210.1315,209.8016,210.0857,5421.0
2021-11-03 15:30:00,229.25,229.43,228.87,228.92,11810.0,210.1132,210.2782,209.7649,209.8108,11810.0
2021-11-03 15:40:00,228.87,229.53,228.87,229.42,16484.0,209.7649,210.3698,209.7649,210.269,16484.0
2021-11-03 15:50:00,229.51,229.53,229.12,229.27,54567.0,210.3515,210.3698,209.9941,210.1315,54567.0
2021-11-04 09:30:00,229.88,230.84,229.88,230.11,10289.0,210.6906,211.5705,210.6906,210.9014,10289.0
2021-11-04 09:40:00,230.66,231.24,230.42,231.24,4975.0,211.4055,211.9371,211.1855,211.9371,4975.0
2021-11-04 09:50:00,230.95,231.53,230.64,231.48,3905.0,211.6713,212.2029,211.3872,212.1571,3905.0
2021-11-04 10:00:00,231.49,231.75,231.03,231.66,4571.0,212.1662,212.4045,211.7446,212.322,4571.0
2021-11-04 10:10:00,231.58,232.3,231.58,231.94,10057.0,212.2487,212.9086,212.2487,212.5787,10057.0
2021-11-04 10:20:00,231.89,232.15,231.44,231.74,9692.0,212.5328,212.7711,212.1204,212.3954,9692.0
2021-11-04 10:30:00,231.8,232.25,231.71,232.19,8649.0,212.4503,212.8628,212.3679,212.8078,8649.0
2021-11-04 10:40:00,232.25,232.28,231.91,232.13,8047.0,212.8628,212.8903,212.5512,212.7528,8047.0
2021-11-04 10:50:00,232.08,232.46,232.02,232.43,5973.0,212.707,213.0553,212.652,213.0278,5973.0
2021-11-04 11:00:00,232.43,233.33,232.29,233.13,46761.0,213.0278,213.8526,212.8994,213.6693,46761.0
2021-11-04 11:10:00,233.14,233.33,232.47,232.75,83335.0,213.6785,213.8526,213.0644,213.321,83335.0
2021-11-04 11:20:00,232.76,233.19,232.52,232.9,50352.0,213.3302,213.7243,213.1102,213.4585,50352.0
2021-11-04 11:30:00,232.8,233.83,232.8,233.74,18135.0,213.3669,214.3109,213.3669,214.2284,18135.0
2021-11-04 11:40:00,233.74,233.78,233.44,233.57,21797.0,214.2284,214.2651,213.9534,214.0726,21797.0
2021-11-04 11:50:00,233.53,234.0,233.37,233.97,81328.0,214.0359,214.4667,213.8893,214.4392,81328.0
2021-11-04 12:00:00,233.88,233.88,233.3,233.81,26723.0,214.3567,214.3567,213.8251,214.2926,26723.0
2021-11-04 12:10:00,233.76,233.82,233.34,233.69,24878.0,214.2467,214.3017,213.8618,214.1826,24878.0
2021-11-04 12:20:00,233.69,233.89,232.67,233.16,27552.0,214.1826,214.3659,213.2477,213.6968,27552.0
2021-11-04 12:30:00,233.03,233.03,232.72,232.77,3240.0,213.5777,213.5777,213.2935,213.3394,3240.0
2021-11-04 12:40:00,232.9,233.1,232.77,232.78,7041.0,213.4585,213.6418,213.3394,213.3485,7041.0
2021-11-04 12:50:00,233.0,233.12,232.95,233.09,2956.0,213.5502,213.6602,213.5043,213.6327,2956.0
2021-11-04 13:00:00,233.06,233.07,232.53,232.58,3398.0,213.6052,213.6143,213.1194,213.1652,3398.0
2021-11-04 13:10:00,232.49,232.78,232.33,232.78,4947.0,213.0827,213.3485,212.9361,213.3485,4947.0
2021-11-04 13:20:00,232.74,232.98,232.59,232.89,3153.0,213.3119,213.5318,213.1744,213.4494,3153.0
2021-11-04 13:30:00,232.89,232.89,232.5,232.77,7120.0,213.4494,213.4494,213.0919,213.3394,7120.0
2021-11-04 13:40:00,232.81,233.01,232.76,232.91,4395.0,213.376,213.5593,213.3302,213.4677,4395.0
2021-11-04 13:50:00,232.99,233.04,232.83,232.89,5638.0,213.541,213.5868,213.3944,213.4494,5638.0
2021-11-04 14:00:00,232.75,232.75,232.08,232.11,13936.0,213.321,213.321,212.707,212.7345,13936.0
2021-11-04 14:10:00,232.19,232.36,232.12,232.12,8243.0,212.8078,212.9636,212.7436,212.7436,8243.0
2021-11-04 14:20:00,232.12,232.12,231.83,231.83,5039.0,212.7436,212.7436,212.4778,212.4778,5039.0
2021-11-04 14:30:00,231.79,231.79,231.51,231.56,5395.0,212.4412,212.4412,212.1846,212.2304,5395.0
2021-11-04 14:40:00,231.57,231.65,231.31,231.54,10766.0,212.2395,212.3129,212.0012,212.212,10766.0
2021-11-04 14:50:00,231.55,231.78,231.34,231.67,6507.0,212.2212,212.432,212.0287,212.3312,6507.0
2021-11-04 15:00:00,231.8,231.92,231.56,231.73,6042.0,212.4503,212.5603,212.2304,212.3862,6042.0
2021-11-04 15:10:00,231.72,231.77,231.55,231.63,2454.0,212.377,212.4229,212.2212,212.2945,2454.0
2021-11-04 15:20:00,231.74,231.85,231.6,231.85,5180.0,212.3954,212.4962,212.267,212.4962,5180.0
2021-11-04 15:30:00,231.87,231.95,231.35,231.41,16721.0,212.5145,212.5878,212.0379,212.0929,16721.0
2021-11-04 15:40:00,231.42,231.62,231.22,231.62,25450.0,212.1021,212.2854,211.9188,212.2854,25450.0
2021-11-04 15:50:00,231.79,232.63,231.65,232.63,88170.0,212.4412,213.2111,212.3129,213.2111,88170.0
2021-11-05 09:30:00,234.61,235.54,233.89,234.73,19235.0,215.0258,215.8781,214.3659,215.1358,19235.0
2021-11-05 09:40:00,234.62,235.45,234.49,235.18,4514.0,215.0349,215.7957,214.9158,215.5482,4514.0
2021-11-05 09:50:00,235.09,235.35,235.02,235.35,3239.0,215.4657,215.704,215.4016,215.704,3239.0
2021-11-05 10:00:00,235.2,235.38,234.62,234.99,8594.0,215.5665,215.7315,215.0349,215.3741,8594.0
2021-11-05 10:10:00,234.99,235.0,234.56,234.59,7965.0,215.3741,215.3832,214.98,215.0074,7965.0
2021-11-05 10:20:00,234.65,234.73,234.32,234.37,5992.0,215.0624,215.1358,214.76,214.8058,5992.0
2021-11-05 10:30:00,234.34,234.75,234.08,234.39,14787.0,214.7783,215.1541,214.54,214.8241,14787.0
2021-11-05 10:40:00,234.4,234.93,234.4,234.62,6815.0,214.8333,215.3191,214.8333,215.0349,6815.0
2021-11-05 10:50:00,234.53,234.78,234.47,234.75,8652.0,214.9525,215.1816,214.8975,215.1541,8652.0
2021-11-05 11:00:00,234.98,234.98,234.73,234.85,4877.0,215.3649,215.3649,215.1358,215.2457,4877.0
2021-11-05 11:10:00,234.88,234.99,234.55,234.56,15908.0,215.2732,215.3741,214.9708,214.98,15908.0
2021-11-05 11:20:00,234.59,234.78,234.22,234.34,5551.0,215.0074,215.1816,214.6683,214.7783,5551.0
2021-11-05 11:30:00,234.27,234.27,233.85,233.96,2120.0,214.7142,214.7142,214.3292,214.43,2120.0
2021-11-05 11:40:00,233.93,233.95,233.31,233.51,6320.0,214.4025,214.4209,213.8343,214.0176,6320.0
2021-11-05 11:50:00,233.51,234.25,233.48,233.92,28710.0,214.0176,214.6958,213.9901,214.3934,28710.0
2021-11-05 12:00:00,233.9,234.28,233.9,234.09,9853.0,214.375,214.7233,214.375,214.5492,9853.0
2021-11-05 12:10:00,234.06,234.63,234.02,234.62,12590.0,214.5217,215.0441,214.485,215.0349,12590.0
2021-11-05 12:20:00,234.67,234.92,234.67,234.9,9113.0,215.0808,215.3099,215.0808,215.2916,9113.0
2021-11-05 12:30:00,234.97,235.17,234.77,235.16,10847.0,215.3557,215.539,215.1724,215.5299,10847.0
2021-11-05 12:40:00,235.17,235.17,234.86,235.06,9127.0,215.539,215.539,215.2549,215.4382,9127.0
2021-11-05 12:50:00,234.99,235.31,234.98,235.11,17453.0,215.3741,215.6673,215.3649,215.484,17453.0
2021-11-05 13:00:00,235.15,235.18,234.82,234.82,14483.0,215.5207,215.5482,215.2182,215.2182,14483.0
2021-11-05 13:10:00,234.81,234.82,234.44,234.6,7592.0,215.2091,215.2182,214.87,215.0166,7592.0
2021-11-05 13:20:00,234.56,234.56,233.67,233.67,8340.0,214.98,214.98,214.1642,214.1642,8340.0
2021-11-05 13:30:00,233.67,234.21,233.67,234.09,9056.0,214.1642,214.6592,214.1642,214.5492,9056.0
2021-11-05 13:40:00,234.19,234.19,234.01,234.1,7740.0,214.6408,214.6408,214.4759,214.5584,7740.0
2021-11-05 13:50:00,234.22,234.51,234.15,234.49,9525.0,214.6683,214.9341,214.6042,214.9158,9525.0
2021-11-05 14:00:00,234.47,234.86,234.47,234.81,5560.0,214.8975,215.2549,214.8975,215.2091,5560.0
2021-11-05 14:10:00,234.86,235.5,234.8,235.4,31202.0,215.2549,215.8415,215.1999,215.7498,31202.0
2021-11-05 14:20:00,235.44,235.44,234.57,234.71,3947.0,215.7865,215.7865,214.9891,215.1174,3947.0
2021-11-05 14:30:00,234.73,234.83,234.47,234.49,7227.0,215.1358,215.2274,214.8975,214.9158,7227.0
2021-11-05 14:40:00,234.49,234.49,233.91,234.06,8093.0,214.9158,214.9158,214.3842,214.5217,8093.0
2021-11-05 14:50:00,234.09,234.11,233.83,233.83,6749.0,214.5492,214.5675,214.3109,214.3109,6749.0
2021-11-05 15:00:00,233.88,234.2,233.77,234.09,8213.0,214.3567,214.65,214.2559,214.5492,8213.0
2021-11-05 15:10:00,234.08,234.14,234.0,234.09,4078.0,214.54,214.595,214.4667,214.5492,4078.0
2021-11-05 15:20:00,234.06,234.19,233.83,233.83,6288.0,214.5217,214.6408,214.3109,214.3109,6288.0
2021-11-05 15:30:00,233.91,234.71,233.87,234.66,10930.0,214.3842,215.1174,214.3476,215.0716,10930.0
2021-11-05 15:40:00,234.67,234.72,234.01,234.1,19807.0,215.0808,215.1266,214.4759,214.5584,19807.0
2021-11-05 15:50:00,234.18,234.36,233.85,234.05,64895.0,214.6317,214.7966,214.3292,214.5125,64895.0
2021-11-08 09:30:00,235.64,236.39,233.34,233.34,11032.0,215.9698,216.6572,213.8618,213.8618,11032.0
2021-11-08 09:40:00,233.61,233.89,232.73,233.45,12762.0,214.1093,214.3659,213.3027,213.9626,12762.0
2021-11-08 09:50:00,233.44,233.47,232.47,232.84,7881.0,213.9534,213.9809,213.0644,213.4035,7881.0
2021-11-08 10:00:00,232.9,233.12,232.49,232.66,7705.0,213.4585,213.6602,213.0827,213.2386,7705.0
2021-11-08 10:10:00,232.72,234.07,232.72,233.66,11115.0,213.2935,214.5309,213.2935,214.1551,11115.0
2021-11-08 10:20:00,233.71,234.69,233.71,234.23,6846.0,214.2009,215.0991,214.2009,214.6775,6846.0
2021-11-08 10:30:00,234.25,234.59,233.82,234.19,7896.0,214.6958,215.0074,214.3017,214.6408,7896.0
2021-11-08 10:40:00,234.11,234.16,233.67,233.97,8447.0,214.5675,214.6133,214.1642,214.4392,8447.0
2021-11-08 10:50:00,233.9,233.94,233.06,233.18,7714.0,214.375,214.4117,213.6052,213.7151,7714.0
2021-11-08 11:00:00,233.27,233.62,233.13,233.21,8709.0,213.7976,214.1184,213.6693,213.7426,8709.0
2021-11-08 11:10:00,233.28,233.65,233.26,233.5,8914.0,213.8068,214.1459,213.7885,214.0084,8914.0
2021-11-08 11:20:00,233.48,233.59,233.18,233.36,6758.0,213.9901,214.0909,213.7151,213.8801,6758.0
2021-11-08 11:30:00,233.45,233.55,233.23,233.33,5996.0,213.9626,214.0543,213.761,213.8526,5996.0
2021-11-08 11:40:00,233.2,233.59,233.2,233.5,4791.0,213.7335,214.0909,213.7335,214.0084,4791.0
2021-11-08 11:50:00,233.43,233.62,233.29,233.46,5005.0,213.9443,214.1184,213.816,213.9718,5005.0
2021-11-08 12:00:00,233.41,233.54,233.31,233.39,3934.0,213.926,214.0451,213.8343,213.9076,3934.0
2021-11-08 12:10:00,233.37,233.39,232.83,233.03,8842.0,213.8893,213.9076,213.3944,213.5777,8842.0
2021-11-08 12:20:00,232.99,233.09,232.72,232.72,4747.0,213.541,213.6327,213.2935,213.2935,4747.0
2021-11-08 12:30:00,232.71,232.96,232.61,232.62,3528.0,213.2844,213.5135,213.1927,213.2019,3528.0
2021-11-08 12:40:00,232.67,232.88,232.66,232.82,5296.0,213.2477,213.4402,213.2386,213.3852,5296.0
2021-11-08 12:50:00,232.78,232.95,232.67,232.9,7071.0,213.3485,213.5043,213.2477,213.4585,7071.0
2021-11-08 13:00:00,232.94,233.03,232.82,232.89,6530.0,213.4952,213.5777,213.3852,213.4494,6530.0
2021-11-08 13:10:00,232.92,233.08,232.85,232.99,7191.0,213.4769,213.6235,213.4127,213.541,7191.0
2021-11-08 13:20:00,232.99,233.1,232.88,233.03,12746.0,213.541,213.6418,213.4402,213.5777,12746.0
2021-11-08 13:30:00,232.94,233.3,232.94,233.25,6482.0,213.4952,213.8251,213.4952,213.7793,6482.0
2021-11-08 13:40:00,233.25,233.39,233.14,233.24,7458.0,213.7793,213.9076,213.6785,213.7701,7458.0
2021-11-08 13:50:00,233.28,233.36,233.24,233.3,6273.0,213.8068,213.8801,213.7701,213.8251,6273.0
2021-11-08 14:00:00,233.3,233.37,233.15,233.3,11083.0,213.8251,213.8893,213.6877,213.8251,11083.0
2021-11-08 14:10:00,233.3,233.32,233.1,233.2,7415.0,213.8251,213.8435,213.6418,213.7335,7415.0
2021-11-08 14:20:00,233.21,233.3,233.1,233.24,4812.0,213.7426,213.8251,213.6418,213.7701,4812.0
2021-11-08 14:30:00,233.16,233.28,233.15,233.17,4896.0,213.6968,213.8068,213.6877,213.706,4896.0
2021-11-08 14:40:00,233.17,233.18,232.88,232.89,6720.0,213.706,213.7151,213.4402,213.4494,6720.0
2021-11-08 14:50:00,232.84,232.92,232.69,232.71,10549.0,213.4035,213.4769,213.2661,213.2844,10549.0
2021-11-08 15:00:00,232.7,232.82,232.64,232.71,9536.0,213.2752,213.3852,213.2202,213.2844,9536.0
2021-11-08 15:10:00,232.69,232.69,232.51,232.53,6953.0,213.2661,213.2661,213.1011,213.1194,6953.0
2021-11-08 15:20:00,232.49,232.67,232.47,232.67,11586.0,213.0827,213.2477,213.0644,213.2477,11586.0
2021-11-08 15:30:00,232.66,233.25,232.66,233.16,13854.0,213.2386,213.7793,213.2386,213.6968,13854.0
2021-11-08 15:40:00,233.11,233.39,233.05,233.22,15135.0,213.651,213.9076,213.596,213.7518,15135.0
2021-11-08 15:50:00,232.97,233.69,232.92,233.43,46701.0,213.5227,214.1826,213.4769,213.9443,46701.0
2021-11-09 09:30:00,232.89,234.0,231.78,231.78,12361.0,213.4494,214.4667,212.432,212.432,12361.0
2021-11-09 09:40:00,232.17,233.61,231.87,233.32,5310.0,212.7895,214.1093,212.5145,213.8435,5310.0
2021-11-09 09:50:00,233.75,234.27,233.53,234.09,23939.0,214.2376,214.7142,214.0359,214.5492,23939.0
2021-11-09 10:00:00,234.05,234.32,233.57,234.0,4988.0,214.5125,214.76,214.0726,214.4667,4988.0
2021-11-09 10:10:00,234.0,234.0,232.98,233.13,5032.0,214.4667,214.4667,213.5318,213.6693,5032.0
2021-11-09 10:20:00,233.26,234.09,233.2,233.82,7987.0,213.7885,214.5492,213.7335,214.3017,7987.0
2021-11-09 10:30:00,233.96,234.24,233.77,234.02,3911.0,214.43,214.6867,214.2559,214.485,3911.0
2021-11-09 10:40:00,234.0,234.19,233.87,233.91,4060.0,214.4667,214.6408,214.3476,214.3842,4060.0
2021-11-09 10:50:00,233.91,234.08,233.52,233.65,6266.0,214.3842,214.54,214.0268,214.1459,6266.0
2021-11-09 11:00:00,233.72,234.28,233.62,234.0,12522.0,214.2101,214.7233,214.1184,214.4667,12522.0
2021-11-09 11:10:00,233.99,234.38,233.86,234.21,10334.0,214.4575,214.815,214.3384,214.6592,10334.0
2021-11-09 11:20:00,234.18,234.18,233.24,233.38,19798.0,214.6317,214.6317,213.7701,213.8985,19798.0
2021-11-09 11:30:00,233.37,233.96,233.36,233.72,37533.0,213.8893,214.43,213.8801,214.2101,37533.0
2021-11-09 11:40:00,233.72,233.89,233.66,233.84,2433.0,214.2101,214.3659,214.1551,214.3201,2433.0
2021-11-09 11:50:00,233.72,234.11,233.52,233.97,17331.0,214.2101,214.5675,214.0268,214.4392,17331.0
2021-11-09 12:00:00,234.02,234.67,234.02,234.67,7098.0,214.485,215.0808,214.485,215.0808,7098.0
2021-11-09 12:10:00,234.72,235.03,234.66,234.84,17512.0,215.1266,215.4107,215.0716,215.2366,17512.0
2021-11-09 12:20:00,234.78,235.09,234.48,235.04,23678.0,215.1816,215.4657,214.9066,215.4199,23678.0
2021-11-09 12:30:00,235.05,235.62,234.78,235.11,15394.0,215.4291,215.9515,215.1816,215.484,15394.0
2021-11-09 12:40:00,235.04,235.19,234.9,234.99,4759.0,215.4199,215.5574,215.2916,215.3741,4759.0
2021-11-09 12:50:00,234.94,235.06,234.83,234.84,4262.0,215.3282,215.4382,215.2274,215.2366,4262.0
2021-11-09 13:00:00,234.83,234.86,234.64,234.82,4845.0,215.2274,215.2549,215.0533,215.2182,4845.0
2021-11-09 13:10:00,234.81,234.88,234.7,234.83,2084.0,215.2091,215.2732,215.1083,215.2274,2084.0
2021-11-09 13:20:00,234.76,235.07,234.73,235.01,5237.0,215.1633,215.4474,215.1358,215.3924,5237.0
2021-11-09 13:30:00,234.92,235.07,234.77,234.85,5909.0,215.3099,215.4474,215.1724,215.2457,5909.0
2021-11-09 13:40:00,234.81,234.99,234.57,234.96,5910.0,215.2091,215.3741,214.9891,215.3466,5910.0
2021-11-09 13:50:00,235.04,235.11,234.51,234.64,7933.0,215.4199,215.484,214.9341,215.0533,7933.0
2021-11-09 14:00:00,234.63,234.92,234.52,234.53,4798.0,215.0441,215.3099,214.9433,214.9525,4798.0
2021-11-09 14:10:00,234.6,234.79,234.51,234.79,4263.0,215.0166,215.1908,214.9341,215.1908,4263.0
2021-11-09 14:20:00,234.79,234.84,234.57,234.59,3620.0,215.1908,215.2366,214.9891,215.0074,3620.0
2021-11-09 14:30:00,234.65,235.11,234.53,235.11,8495.0,215.0624,215.484,214.9525,215.484,8495.0
2021-11-09 14:40:00,235.13,235.16,234.99,235.03,4841.0,215.5024,215.5299,215.3741,215.4107,4841.0
2021-11-09 14:50:00,235.03,235.08,234.86,235.03,6228.0,215.4107,215.4565,215.2549,215.4107,6228.0
2021-11-09 15:00:00,234.92,234.99,234.71,234.71,1614.0,215.3099,215.3741,215.1174,215.1174,1614.0
2021-11-09 15:10:00,234.67,234.76,234.57,234.67,5325.0,215.0808,215.1633,214.9891,215.0808,5325.0
2021-11-09 15:20:00,234.64,234.76,234.46,234.47,7288.0,215.0533,215.1633,214.8883,214.8975,7288.0
2021-11-09 15:30:00,234.39,234.5,234.22,234.26,12711.0,214.8241,214.925,214.6683,214.705,12711.0
2021-11-09 15:40:00,234.26,234.47,234.11,234.43,16738.0,214.705,214.8975,214.5675,214.8608,16738.0
2021-11-09 15:50:00,234.44,235.06,234.32,234.86,36776.0,214.87,215.4382,214.76,215.2549,36776.0
2021-11-10 09:30:00,234.38,235.87,234.38,235.03,10393.0,214.815,216.1806,214.815,215.4107,10393.0
2021-11-10 09:40:00,235.57,235.76,234.99,235.0,4592.0,215.9056,216.0798,215.3741,215.3832,4592.0
2021-11-10 09:50:00,235.03,235.85,234.86,235.27,3610.0,215.4107,216.1623,215.2549,215.6307,3610.0
2021-11-10 10:00:00,235.1,235.51,234.79,235.22,4058.0,215.4749,215.8507,215.1908,215.5849,4058.0
2021-11-10 10:10:00,235.08,235.12,234.59,235.09,2577.0,215.4565,215.4932,215.0074,215.4657,2577.0
2021-11-10 10:20:00,235.09,235.24,234.8,235.15,5415.0,215.4657,215.6032,215.1999,215.5207,5415.0
2021-11-10 10:30:00,235.05,235.53,234.94,235.24,3282.0,215.4291,215.869,215.3282,215.6032,3282.0
2021-11-10 10:40:00,235.41,235.6,235.08,235.46,9818.0,215.759,215.9331,215.4565,215.8048,9818.0
2021-11-10 10:50:00,235.55,235.85,235.52,235.85,3764.0,215.8873,216.1623,215.8598,216.1623,3764.0
2021-11-10 11:00:00,235.83,235.84,235.62,235.82,6114.0,216.1439,216.1531,215.9515,216.1348,6114.0
2021-11-10 11:10:00,235.82,236.1,235.82,236.02,8087.0,216.1348,216.3914,216.1348,216.3181,8087.0
2021-11-10 11:20:00,235.94,236.11,235.76,235.76,10586.0,216.2448,216.4006,216.0798,216.0798,10586.0
2021-11-10 11:30:00,235.8,235.81,235.61,235.81,6076.0,216.1164,216.1256,215.9423,216.1256,6076.0
2021-11-10 11:40:00,235.76,235.9,235.68,235.85,8841.0,216.0798,216.2081,216.0065,216.1623,8841.0
2021-11-10 11:50:00,235.86,235.89,235.7,235.84,7848.0,216.1714,216.1989,216.0248,216.1531,7848.0
2021-11-10 12:00:00,235.84,235.85,235.49,235.59,28983.0,216.1531,216.1623,215.8323,215.924,28983.0
2021-11-10 12:10:00,235.56,235.66,235.42,235.66,6662.0,215.8965,215.9881,215.7682,215.9881,6662.0
2021-11-10 12:20:00,235.62,235.7,235.32,235.5,3151.0,215.9515,216.0248,215.6765,215.8415,3151.0
2021-11-10 12:30:00,235.5,236.14,235.49,236.14,13166.0,215.8415,216.4281,215.8323,216.4281,13166.0
2021-11-10 12:40:00,236.13,236.43,235.2,235.44,24707.0,216.4189,216.6939,215.5665,215.7865,24707.0
2021-11-10 12:50:00,235.47,235.53,235.02,235.08,2771.0,215.814,215.869,215.4016,215.4565,2771.0
2021-11-10 13:00:00,235.19,235.26,234.49,234.49,2322.0,215.5574,215.6215,214.9158,214.9158,2322.0
2021-11-10 13:10:00,234.71,235.45,234.71,235.2,6438.0,215.1174,215.7957,215.1174,215.5665,6438.0
2021-11-10 13:20:00,235.27,235.64,235.15,235.64,8865.0,215.6307,215.9698,215.5207,215.9698,8865.0
2021-11-10 13:30:00,235.59,235.71,235.51,235.67,3605.0,215.924,216.034,215.8507,215.9973,3605.0
2021-11-10 13:40:00,235.56,235.65,235.38,235.42,1746.0,215.8965,215.979,215.7315,215.7682,1746.0
2021-11-10 13:50:00,235.6,235.61,235.33,235.33,8774.0,215.9331,215.9423,215.6857,215.6857,8774.0
2021-11-10 14:00:00,235.29,235.29,234.95,235.0,4322.0,215.649,215.649,215.3374,215.3832,4322.0
2021-11-10 14:10:00,234.99,235.19,234.93,235.09,7185.0,215.3741,215.5574,215.3191,215.4657,7185.0
2021-11-10 14:20:00,234.99,235.23,234.86,235.01,4752.0,215.3741,215.594,215.2549,215.3924,4752.0
2021-11-10 14:30:00,234.97,235.2,234.84,234.99,3360.0,215.3557,215.5665,215.2366,215.3741,3360.0
2021-11-10 14:40:00,234.99,235.38,234.81,235.35,4313.0,215.3741,215.7315,215.2091,215.704,4313.0
2021-11-10 14:50:00,235.29,235.71,235.28,235.38,2519.0,215.649,216.034,215.6399,215.7315,2519.0
2021-11-10 15:00:00,235.38,235.59,235.04,235.07,8098.0,215.7315,215.924,215.4199,215.4474,8098.0
2021-11-10 15:10:00,235.17,235.34,235.07,235.09,8427.0,215.539,215.6948,215.4474,215.4657,8427.0
2021-11-10 15:20:00,235.17,235.24,234.75,234.89,18170.0,215.539,215.6032,215.1541,215.2824,18170.0
2021-11-10 15:30:00,234.93,234.98,234.68,234.69,8476.0,215.3191,215.3649,215.0899,215.0991,8476.0
2021-11-10 15:40:00,234.86,235.0,234.59,234.86,11643.0,215.2549,215.3832,215.0074,215.2549,11643.0
2021-11-10 15:50:00,234.92,235.14,234.69,234.76,67892.0,215.3099,215.5115,215.0991,215.1633,67892.0
2021-11-11 09:30:00,234.15,234.36,233.19,233.29,12606.0,214.6042,214.7966,213.7243,213.816,12606.0
2021-11-11 09:40:00,233.54,234.27,233.49,233.76,3690.0,214.0451,214.7142,213.9993,214.2467,3690.0
2021-11-11 09:50:00,233.62,233.93,233.42,233.57,5130.0,214.1184,214.4025,213.9351,214.0726,5130.0
2021-11-11 10:00:00,233.69,234.02,232.98,233.27,3412.0,214.1826,214.485,213.5318,213.7976,3412.0
2021-11-11 10:10:00,233.23,233.59,232.96,233.35,4564.0,213.761,214.0909,213.5135,213.871,4564.0
2021-11-11 10:20:00,233.27,233.58,233.18,233.5,2580.0,213.7976,214.0818,213.7151,214.0084,2580.0
2021-11-11 10:30:00,233.49,233.49,233.02,233.33,2191.0,213.9993,213.9993,213.5685,213.8526,2191.0
2021-11-11 10:40:00,233.34,233.34,232.86,233.13,2548.0,213.8618,213.8618,213.4219,213.6693,2548.0
2021-11-11 10:50:00,233.22,233.54,233.22,233.54,6375.0,213.7518,214.0451,213.7518,214.0451,6375.0
2021-11-11 11:00:00,233.54,233.83,233.42,233.5,5284.0,214.0451,214.3109,213.9351,214.0084,5284.0
2021-11-11 11:10:00,233.5,233.67,233.42,233.61,7340.0,214.0084,214.1642,213.9351,214.1093,7340.0
2021-11-11 11:20:00,233.67,233.67,232.89,233.01,9085.0,214.1642,214.1642,213.4494,213.5593,9085.0
2021-11-11 11:30:00,232.97,233.54,232.9,233.46,6700.0,213.5227,214.0451,213.4585,213.9718,6700.0
2021-11-11 11:40:00,233.54,233.54,232.99,233.1,4974.0,214.0451,214.0451,213.541,213.6418,4974.0
2021-11-11 11:50:00,233.06,233.11,232.85,232.87,7261.0,213.6052,213.651,213.4127,213.431,7261.0
2021-11-11 12:00:00,232.93,233.21,232.93,233.05,6195.0,213.486,213.7426,213.486,213.596,6195.0
2021-11-11 12:10:00,233.11,233.15,232.59,232.79,4679.0,213.651,213.6877,213.1744,213.3577,4679.0
2021-11-11 12:20:00,232.69,232.74,232.44,232.61,5354.0,213.2661,213.3119,213.0369,213.1927,5354.0
2021-11-11 12:30:00,232.65,233.15,232.65,233.07,12199.0,213.2294,213.6877,213.2294,213.6143,12199.0
2021-11-11 12:40:00,233.11,233.14,232.88,233.11,7951.0,213.651,213.6785,213.4402,213.651,7951.0
2021-11-11 12:50:00,233.26,233.37,233.21,233.34,4009.0,213.7885,213.8893,213.7426,213.8618,4009.0
2021-11-11 13:00:00,233.38,233.38,233.02,233.11,5973.0,213.8985,213.8985,213.5685,213.651,5973.0
2021-11-11 13:10:00,233.13,233.71,233.12,233.67,13604.0,213.6693,214.2009,213.6602,214.1642,13604.0
2021-11-11 13:20:00,233.62,233.89,233.54,233.84,10699.0,214.1184,214.3659,214.0451,214.3201,10699.0
2021-11-11 13:30:00,233.8,233.84,233.57,233.66,5079.0,214.2834,214.3201,214.0726,214.1551,5079.0
2021-11-11 13:40:00,233.6,233.78,233.58,233.58,4516.0,214.1001,214.2651,214.0818,214.0818,4516.0
2021-11-11 13:50:00,233.59,233.64,233.41,233.44,5523.0,214.0909,214.1368,213.926,213.9534,5523.0
2021-11-11 14:00:00,233.39,233.65,233.35,233.65,5754.0,213.9076,214.1459,213.871,214.1459,5754.0
2021-11-11 14:10:00,233.61,233.62,233.4,233.42,3519.0,214.1093,214.1184,213.9168,213.9351,3519.0
2021-11-11 14:20:00,233.37,233.45,233.19,233.25,2636.0,213.8893,213.9626,213.7243,213.7793,2636.0
2021-11-11 14:30:00,233.22,233.25,233.01,233.22,24328.0,213.7518,213.7793,213.5593,213.7518,24328.0
2021-11-11 14:40:00,233.34,233.46,233.23,233.46,3655.0,213.8618,213.9718,213.761,213.9718,3655.0
2021-11-11 14:50:00,233.47,233.58,233.4,233.58,3205.0,213.9809,214.0818,213.9168,214.0818,3205.0
2021-11-11 15:00:00,233.56,233.6,233.39,233.46,5097.0,214.0634,214.1001,213.9076,213.9718,5097.0
2021-11-11 15:10:00,233.44,233.69,233.36,233.68,4646.0,213.9534,214.1826,213.8801,214.1734,4646.0
2021-11-11 15:20:00,233.68,234.02,233.63,233.94,6436.0,214.1734,214.485,214.1276,214.4117,6436.0
2021-11-11 15:30:00,233.92,234.1,233.69,234.02,17742.0,214.3934,214.5584,214.1826,214.485,17742.0
2021-11-11 15:40:00,233.99,234.08,233.9,233.93,11031.0,214.4575,214.54,214.375,214.4025,11031.0
2021-11-11 15:50:00,233.9,234.11,233.68,233.68,31398.0,214.375,214.5675,214.1734,214.1734,31398.0
2021-11-12 09:30:00,234.87,234.87,233.39,233.69,12651.0,215.2641,215.2641,213.9076,214.1826,12651.0
2021-11-12 09:40:00,233.74,234.13,233.53,234.08,3325.0,214.2284,214.5858,214.0359,214.54,3325.0
2021-11-12 09:50:00,234.04,234.44,233.99,234.04,5951.0,214.5034,214.87,214.4575,214.5034,5951.0
2021-11-12 10:00:00,233.76,234.5,233.76,234.5,4619.0,214.2467,214.925,214.2467,214.925,4619.0
2021-11-12 10:10:00,234.5,234.87,234.47,234.64,3824.0,214.925,215.2641,214.8975,215.0533,3824.0
2021-11-12 10:20:00,234.67,234.95,234.53,234.75,9385.0,215.0808,215.3374,214.9525,215.1541,9385.0
2021-11-12 10:30:00,234.8,235.13,234.74,234.77,4029.0,215.1999,215.5024,215.1449,215.1724,4029.0
2021-11-12 10:40:00,234.87,235.11,234.87,234.92,4461.0,215.2641,215.484,215.2641,215.3099,4461.0
2021-11-12 10:50:00,234.95,235.25,234.94,235.11,3710.0,215.3374,215.6124,215.3282,215.484,3710.0
2021-11-12 11:00:00,235.25,236.48,235.25,236.28,101530.0,215.6124,216.7397,215.6124,216.5564,101530.0
2021-11-12 11:10:00,236.28,236.79,236.27,236.79,5672.0,216.5564,217.0238,216.5472,217.0238,5672.0
2021-11-12 11:20:00,236.75,236.85,236.47,236.47,4711.0,216.9871,217.0788,216.7305,216.7305,4711.0
2021-11-12 11:30:00,236.53,237.38,236.52,237.38,11356.0,216.7855,217.5646,216.7763,217.5646,11356.0
2021-11-12 11:40:00,237.28,237.52,237.21,237.21,8752.0,217.4729,217.6929,217.4087,217.4087,8752.0
2021-11-12 11:50:00,237.23,237.5,237.23,237.43,8060.0,217.4271,217.6745,217.4271,217.6104,8060.0
2021-11-12 12:00:00,237.53,237.87,237.53,237.77,9908.0,217.702,218.0136,217.702,217.922,9908.0
2021-11-12 12:10:00,237.79,238.35,237.77,238.14,9974.0,217.9403,218.4536,217.922,218.2611,9974.0
2021-11-12 12:20:00,238.11,238.11,237.58,237.87,10345.0,218.2336,218.2336,217.7479,218.0136,10345.0
2021-11-12 12:30:00,237.89,238.09,237.6,237.73,10894.0,218.032,218.2153,217.7662,217.8853,10894.0
2021-11-12 12:40:00,237.67,238.1,237.67,238.1,26113.0,217.8303,218.2244,217.8303,218.2244,26113.0
2021-11-12 12:50:00,238.07,238.07,237.66,237.92,16613.0,218.197,218.197,217.8212,218.0595,16613.0
2021-11-12 13:00:00,237.92,238.0,237.79,237.92,15878.0,218.0595,218.1328,217.9403,218.0595,15878.0
2021-11-12 13:10:00,237.87,238.07,237.71,237.83,47506.0,218.0136,218.197,217.867,217.977,47506.0
2021-11-12 13:20:00,237.86,237.86,237.08,237.11,4737.0,218.0045,218.0045,217.2896,217.3171,4737.0
2021-11-12 13:30:00,237.17,237.77,237.17,237.68,2638.0,217.3721,217.922,217.3721,217.8395,2638.0
2021-11-12 13:40:00,237.74,237.74,237.49,237.6,6273.0,217.8945,217.8945,217.6654,217.7662,6273.0
2021-11-12 13:50:00,237.54,237.99,237.54,237.97,7292.0,217.7112,218.1236,217.7112,218.1053,7292.0
2021-11-12 14:00:00,237.87,237.87,237.44,237.58,5748.0,218.0136,218.0136,217.6195,217.7479,5748.0
2021-11-12 14:10:00,237.59,237.72,237.39,237.45,3589.0,217.757,217.8762,217.5737,217.6287,3589.0
2021-11-12 14:20:00,237.41,237.49,237.37,237.38,2014.0,217.592,217.6654,217.5554,217.5646,2014.0
2021-11-12 14:30:00,237.31,237.51,237.25,237.44,4306.0,217.5004,217.6837,217.4454,217.6195,4306.0
2021-11-12 14:40:00,237.45,237.54,237.31,237.31,3935.0,217.6287,217.7112,217.5004,217.5004,3935.0
2021-11-12 14:50:00,237.24,237.57,237.24,237.47,3395.0,217.4362,217.7387,217.4362,217.647,3395.0
2021-11-12 15:00:00,237.48,237.54,237.33,237.53,4596.0,217.6562,217.7112,217.5187,217.702,4596.0
2021-11-12 15:10:00,237.5,237.7,237.49,237.7,3458.0,217.6745,217.8578,217.6654,217.8578,3458.0
2021-11-12 15:20:00,237.86,238.11,237.86,238.03,6294.0,218.0045,218.2336,218.0045,218.1603,6294.0
2021-11-12 15:30:00,237.98,238.49,237.96,238.44,21528.0,218.1145,218.5819,218.0961,218.5361,21528.0
2021-11-12 15:40:00,238.48,238.61,238.38,238.56,30787.0,218.5727,218.6919,218.4811,218.6461,30787.0
2021-11-12 15:50:00,238.56,238.75,238.37,238.63,122661.0,218.6461,218.8202,218.4719,218.7102,122661.0
2021-11-15 09:30:00,238.99,239.25,238.18,238.8,21420.0,219.0402,219.2785,218.2978,218.866,21420.0
2021-11-15 09:40:00,238.83,239.78,238.34,239.64,9019.0,218.8935,219.7642,218.4444,219.6359,9019.0
2021-11-15 09:50:00,239.63,240.12,239.3,240.12,15291.0,219.6267,220.0758,219.3243,220.0758,15291.0
2021-11-15 10:00:00,240.05,240.15,239.3,239.54,14807.0,220.0117,220.1033,219.3243,219.5442,14807.0
2021-11-15 10:10:00,239.62,240.1,239.61,239.86,9009.0,219.6176,220.0575,219.6084,219.8375,9009.0
2021-11-15 10:20:00,239.87,240.67,239.87,240.47,6507.0,219.8467,220.5799,219.8467,220.3966,6507.0
2021-11-15 10:30:00,240.43,241.23,240.43,241.23,17790.0,220.36,221.0932,220.36,221.0932,17790.0
2021-11-15 10:40:00,241.07,241.61,240.97,241.14,36051.0,220.9465,221.4415,220.8549,221.0107,36051.0
2021-11-15 10:50:00,241.12,241.13,239.96,240.08,11697.0,220.9924,221.0015,219.9292,220.0392,11697.0
2021-11-15 11:00:00,240.12,240.26,239.9,240.18,9039.0,220.0758,220.2041,219.8742,220.1308,9039.0
2021-11-15 11:10:00,240.14,240.38,240.06,240.07,6630.0,220.0942,220.3141,220.0208,220.03,6630.0
2021-11-15 11:20:00,240.18,240.2,239.89,239.89,6241.0,220.1308,220.1492,219.865,219.865,6241.0
2021-11-15 11:30:00,239.84,239.84,239.21,239.24,3890.0,219.8192,219.8192,219.2418,219.2693,3890.0
2021-11-15 11:40:00,239.25,239.59,238.97,239.07,22340.0,219.2785,219.5901,219.0218,219.1135,22340.0
2021-11-15 11:50:00,238.93,239.4,238.73,239.4,4910.0,218.9852,219.4159,218.8019,219.4159,4910.0
2021-11-15 12:00:00,239.45,239.45,239.3,239.43,7598.0,219.4618,219.4618,219.3243,219.4434,7598.0
2021-11-15 12:10:00,239.51,239.51,239.3,239.31,1817.0,219.5167,219.5167,219.3243,219.3334,1817.0
2021-11-15 12:20:00,239.31,239.45,239.31,239.39,3829.0,219.3334,219.4618,219.3334,219.4068,3829.0
2021-11-15 12:30:00,239.4,239.57,239.33,239.52,5915.0,219.4159,219.5717,219.3518,219.5259,5915.0
2021-11-15 12:40:00,239.52,239.58,239.17,239.37,5469.0,219.5259,219.5809,219.2051,219.3884,5469.0
2021-11-15 12:50:00,239.41,239.6,239.38,239.53,6921.0,219.4251,219.5992,219.3976,219.5351,6921.0
2021-11-15 13:00:00,239.52,239.66,239.39,239.56,12368.0,219.5259,219.6542,219.4068,219.5626,12368.0
2021-11-15 13:10:00,239.56,239.72,239.55,239.61,5939.0,219.5626,219.7092,219.5534,219.6084,5939.0
2021-11-15 13:20:00,239.55,239.87,239.35,239.8,5124.0,219.5534,219.8467,219.3701,219.7825,5124.0
2021-11-15 13:30:00,239.77,239.81,239.54,239.58,5757.0,219.755,219.7917,219.5442,219.5809,5757.0
2021-11-15 13:40:00,239.54,239.65,239.47,239.55,3275.0,219.5442,219.6451,219.4801,219.5534,3275.0
2021-11-15 13:50:00,239.6,239.61,239.29,239.52,3921.0,219.5992,219.6084,219.3151,219.5259,3921.0
2021-11-15 14:00:00,239.53,239.64,239.07,239.07,1719.0,219.5351,219.6359,219.1135,219.1135,1719.0
2021-11-15 14:10:00,239.08,239.16,238.67,238.67,4636.0,219.1226,219.196,218.7469,218.7469,4636.0
2021-11-15 14:20:00,238.64,238.72,238.43,238.58,9825.0,218.7194,218.7927,218.5269,218.6644,9825.0
2021-11-15 14:30:00,238.72,238.87,238.58,238.82,2550.0,218.7927,218.9302,218.6644,218.8843,2550.0
2021-11-15 14:40:00,238.8,239.02,238.61,238.61,4386.0,218.866,219.0677,218.6919,218.6919,4386.0
2021-11-15 14:50:00,238.6,238.69,238.54,238.58,10437.0,218.6827,218.7652,218.6277,218.6644,10437.0
2021-11-15 15:00:00,238.54,238.61,238.33,238.38,4336.0,218.6277,218.6919,218.4353,218.4811,4336.0
2021-11-15 15:10:00,238.36,238.4,238.24,238.31,7674.0,218.4627,218.4994,218.3528,218.4169,7674.0
2021-11-15 15:20:00,238.37,238.72,238.33,238.64,6381.0,218.4719,218.7927,218.4353,218.7194,6381.0
2021-11-15 15:30:00,238.64,238.71,238.44,238.66,13708.0,218.7194,218.7835,218.5361,218.7377,13708.0
2021-11-15 15:40:00,238.67,238.83,238.32,238.41,16170.0,218.7469,218.8935,218.4261,218.5086,16170.0
2021-11-15 15:50:00,238.36,239.07,238.21,239.06,56780.0,218.4627,219.1135,218.3253,219.1043,56780.0
2021-11-16 09:30:00,240.05,240.62,239.86,240.13,18510.0,220.0117,220.5341,219.8375,220.085,18510.0
2021-11-16 09:40:00,240.29,240.84,239.92,240.84,8225.0,220.2316,220.7357,219.8925,220.7357,8225.0
2021-11-16 09:50:00,241.23,241.62,240.86,241.45,14645.0,221.0932,221.4506,220.7541,221.2948,14645.0
2021-11-16 10:00:00,241.47,241.67,241.32,241.62,7051.0,221.3131,221.4964,221.1757,221.4506,7051.0
2021-11-16 10:10:00,241.62,241.98,241.55,241.73,15502.0,221.4506,221.7806,221.3865,221.5514,15502.0
2021-11-16 10:20:00,241.57,241.86,241.57,241.84,8775.0,221.4048,221.6706,221.4048,221.6523,8775.0
2021-11-16 10:30:00,241.88,242.26,241.87,242.18,12535.0,221.6889,222.0372,221.6797,221.9639,12535.0
2021-11-16 10:40:00,242.08,242.53,242.04,242.46,11374.0,221.8722,222.2847,221.8356,222.2205,11374.0
2021-11-16 10:50:00,242.47,242.48,242.22,242.3,3574.0,222.2297,222.2388,222.0005,222.0739,3574.0
2021-11-16 11:00:00,242.37,242.54,242.09,242.52,9087.0,222.138,222.2938,221.8814,222.2755,9087.0
2021-11-16 11:10:00,242.51,242.59,242.27,242.51,7211.0,222.2663,222.3396,222.0464,222.2663,7211.0
2021-11-16 11:20:00,242.57,242.59,242.28,242.49,4755.0,222.3213,222.3396,222.0555,222.248,4755.0
2021-11-16 11:30:00,242.55,242.87,242.55,242.74,10568.0,222.303,222.5963,222.303,222.4771,10568.0
2021-11-16 11:40:00,242.79,242.88,242.6,242.77,5766.0,222.5229,222.6054,222.3488,222.5046,5766.0
2021-11-16 11:50:00,242.8,242.89,242.72,242.77,7000.0,222.5321,222.6146,222.4588,222.5046,7000.0
2021-11-16 12:00:00,242.7,242.7,242.17,242.29,14712.0,222.4405,222.4405,221.9547,222.0647,14712.0
2021-11-16 12:10:00,242.34,242.41,242.2,242.41,4176.0,222.1105,222.1747,221.9822,222.1747,4176.0
2021-11-16 12:20:00,242.41,242.42,242.17,242.22,2178.0,222.1747,222.1838,221.9547,222.0005,2178.0
2021-11-16 12:30:00,242.23,242.38,242.23,242.34,3486.0,222.0097,222.1472,222.0097,222.1105,3486.0
2021-11-16 12:40:00,242.32,242.74,242.32,242.58,5579.0,222.0922,222.4771,222.0922,222.3305,5579.0
2021-11-16 12:50:00,242.62,242.7,242.55,242.58,2733.0,222.3671,222.4405,222.303,222.3305,2733.0
2021-11-16 13:00:00,242.65,242.92,242.64,242.92,9480.0,222.3946,222.6421,222.3855,222.6421,9480.0
2021-11-16 13:10:00,242.89,243.06,242.85,242.85,5324.0,222.6146,222.7704,222.5779,222.5779,5324.0
2021-11-16 13:20:00,242.68,242.81,242.59,242.66,6273.0,222.4221,222.5413,222.3396,222.4038,6273.0
2021-11-16 13:30:00,242.69,242.82,242.67,242.72,4404.0,222.4313,222.5504,222.413,222.4588,4404.0
2021-11-16 13:40:00,242.78,242.85,242.63,242.66,2334.0,222.5138,222.5779,222.3763,222.4038,2334.0
2021-11-16 13:50:00,242.69,242.73,242.4,242.4,2060.0,222.4313,222.468,222.1655,222.1655,2060.0
2021-11-16 14:00:00,242.42,242.65,242.37,242.38,4016.0,222.1838,222.3946,222.138,222.1472,4016.0
2021-11-16 14:10:00,242.41,242.45,242.15,242.15,2383.0,222.1747,222.2113,221.9364,221.9364,2383.0
2021-11-16 14:20:00,242.14,242.38,241.98,242.38,19025.0,221.9272,222.1472,221.7806,222.1472,19025.0
2021-11-16 14:30:00,242.47,242.7,242.39,242.7,12219.0,222.2297,222.4405,222.1563,222.4405,12219.0
2021-11-16 14:40:00,242.65,242.86,242.63,242.63,13568.0,222.3946,222.5871,222.3763,222.3763,13568.0
2021-11-16 14:50:00,242.63,242.8,242.6,242.77,9139.0,222.3763,222.5321,222.3488,222.5046,9139.0
2021-11-16 15:00:00,242.74,242.87,242.72,242.79,8086.0,222.4771,222.5963,222.4588,222.5229,8086.0
2021-11-16 15:10:00,242.79,243.04,242.77,242.83,8249.0,222.5229,222.7521,222.5046,222.5596,8249.0
2021-11-16 15:20:00,242.82,242.95,242.78,242.95,14736.0,222.5504,222.6696,222.5138,222.6696,14736.0
2021-11-16 15:30:00,242.95,243.06,242.63,242.76,37816.0,222.6696,222.7704,222.3763,222.4955,37816.0
2021-11-16 15:40:00,242.74,242.96,242.58,242.59,28347.0,222.4771,222.6788,222.3305,222.3396,28347.0
2021-11-16 15:50:00,242.26,242.38,242.03,242.14,62266.0,222.0372,222.1472,221.8264,221.9272,62266.0
2021-11-17 09:30:00,242.0,242.5,240.85,241.27,25834.0,221.7989,222.2572,220.7449,221.1298,25834.0
2021-11-17 09:40:00,241.31,241.44,240.59,240.77,10202.0,221.1665,221.2856,220.5066,220.6716,10202.0
2021-11-17 09:50:00,241.01,241.01,240.53,240.84,6955.0,220.8915,220.8915,220.4516,220.7357,6955.0
2021-11-17 10:00:00,240.8,241.73,240.61,241.66,13408.0,220.6991,221.5514,220.5249,221.4873,13408.0
2021-11-17 10:10:00,241.62,242.24,241.44,242.08,13398.0,221.4506,222.0189,221.2856,221.8722,13398.0
2021-11-17 10:20:00,242.12,242.62,241.98,242.59,23412.0,221.9089,222.3671,221.7806,222.3396,23412.0
2021-11-17 10:30:00,242.66,243.27,242.14,243.18,15448.0,222.4038,222.9629,221.9272,222.8804,15448.0
2021-11-17 10:40:00,243.24,243.25,241.95,241.99,15152.0,222.9354,222.9446,221.7531,221.7897,15152.0
2021-11-17 10:50:00,241.85,241.89,241.31,241.64,8914.0,221.6614,221.6981,221.1665,221.4689,8914.0
2021-11-17 11:00:00,241.77,241.89,241.33,241.81,14008.0,221.5881,221.6981,221.1848,221.6248,14008.0
2021-11-17 11:10:00,241.83,242.56,241.67,242.47,28033.0,221.6431,222.3121,221.4964,222.2297,28033.0
2021-11-17 11:20:00,242.39,242.43,241.6,241.6,16255.0,222.1563,222.193,221.4323,221.4323,16255.0
2021-11-17 11:30:00,241.61,241.8,241.29,241.37,11694.0,221.4415,221.6156,221.1482,221.2215,11694.0
2021-11-17 11:40:00,241.38,241.44,241.16,241.38,18235.0,221.2306,221.2856,221.029,221.2306,18235.0
2021-11-17 11:50:00,241.38,241.59,241.19,241.34,10600.0,221.2306,221.4231,221.0565,221.194,10600.0
2021-11-17 12:00:00,241.43,241.5,240.88,240.88,17839.0,221.2765,221.3406,220.7724,220.7724,17839.0
2021-11-17 12:10:00,241.0,241.0,240.49,240.55,10665.0,220.8824,220.8824,220.4149,220.4699,10665.0
2021-11-17 12:20:00,240.56,240.67,240.19,240.34,6944.0,220.4791,220.5799,220.14,220.2775,6944.0
2021-11-17 12:30:00,240.41,240.97,240.31,240.83,8992.0,220.3416,220.8549,220.25,220.7266,8992.0
2021-11-17 12:40:00,240.75,240.78,240.51,240.7,14633.0,220.6532,220.6807,220.4333,220.6074,14633.0
2021-11-17 12:50:00,240.71,241.3,240.69,241.03,15831.0,220.6166,221.1573,220.5982,220.9099,15831.0
2021-11-17 13:00:00,241.12,241.12,240.9,240.97,6073.0,220.9924,220.9924,220.7907,220.8549,6073.0
2021-11-17 13:10:00,240.9,241.05,240.8,241.01,5022.0,220.7907,220.9282,220.6991,220.8915,5022.0
2021-11-17 13:20:00,241.01,241.2,240.93,240.94,2439.0,220.8915,221.0657,220.8182,220.8274,2439.0
2021-11-17 13:30:00,240.99,241.09,240.94,241.09,3579.0,220.8732,220.9649,220.8274,220.9649,3579.0
2021-11-17 13:40:00,241.25,241.46,241.2,241.39,7379.0,221.1115,221.304,221.0657,221.2398,7379.0
2021-11-17 13:50:00,241.42,241.58,241.37,241.55,5618.0,221.2673,221.414,221.2215,221.3865,5618.0
2021-11-17 14:00:00,241.44,241.66,241.36,241.64,8002.0,221.2856,221.4873,221.2123,221.4689,8002.0
2021-11-17 14:10:00,241.65,241.74,241.58,241.59,5066.0,221.4781,221.5606,221.414,221.4231,5066.0
2021-11-17 14:20:00,241.57,241.75,241.54,241.7,8410.0,221.4048,221.5698,221.3773,221.5239,8410.0
2021-11-17 14:30:00,241.7,242.1,241.69,242.08,4881.0,221.5239,221.8905,221.5148,221.8722,4881.0
2021-11-17 14:40:00,242.13,242.55,242.12,242.4,38349.0,221.918,222.303,221.9089,222.1655,38349.0
2021-11-17 14:50:00,242.46,242.47,242.3,242.34,4844.0,222.2205,222.2297,222.0739,222.1105,4844.0
2021-11-17 15:00:00,242.41,242.57,242.3,242.48,9644.0,222.1747,222.3213,222.0739,222.2388,9644.0
2021-11-17 15:10:00,242.49,242.74,242.34,242.61,11068.0,222.248,222.4771,222.1105,222.358,11068.0
2021-11-17 15:20:00,242.57,242.95,242.57,242.86,9826.0,222.3213,222.6696,222.3213,222.5871,9826.0
2021-11-17 15:30:00,242.8,242.98,242.5,242.9,17335.0,222.5321,222.6971,222.2572,222.6238,17335.0
2021-11-17 15:40:00,242.88,243.06,242.74,242.91,23993.0,222.6054,222.7704,222.4771,222.6329,23993.0
2021-11-17 15:50:00,242.86,243.12,242.63,242.65,83410.0,222.5871,222.8254,222.3763,222.3946,83410.0
2021-11-18 09:30:00,242.51,242.89,241.87,242.55,11152.0,222.2663,222.6146,221.6797,222.303,11152.0
2021-11-18 09:40:00,242.66,243.64,242.62,243.64,9895.0,222.4038,223.302,222.3671,223.302,9895.0
2021-11-18 09:50:00,243.47,243.74,242.9,243.01,4462.0,223.1462,223.3936,222.6238,222.7246,4462.0
2021-11-18 10:00:00,243.0,243.03,241.94,242.22,7198.0,222.7154,222.7429,221.7439,222.0005,7198.0
2021-11-18 10:10:00,242.06,242.12,241.42,241.51,5719.0,221.8539,221.9089,221.2673,221.3498,5719.0
2021-11-18 10:20:00,241.44,241.49,240.92,241.24,4702.0,221.2856,221.3315,220.809,221.1023,4702.0
2021-11-18 10:30:00,241.28,241.91,241.2,241.55,9416.0,221.139,221.7164,221.0657,221.3865,9416.0
2021-11-18 10:40:00,241.55,241.69,241.29,241.39,3340.0,221.3865,221.5148,221.1482,221.2398,3340.0
2021-11-18 10:50:00,241.49,241.87,241.04,241.17,13407.0,221.3315,221.6797,220.919,221.0382,13407.0
2021-11-18 11:00:00,241.24,241.31,240.55,240.71,11244.0,221.1023,221.1665,220.4699,220.6166,11244.0
2021-11-18 11:10:00,240.63,240.63,240.32,240.35,3123.0,220.5433,220.5433,220.2591,220.2866,3123.0
2021-11-18 11:20:00,240.43,240.89,240.38,240.85,4464.0,220.36,220.7816,220.3141,220.7449,4464.0
2021-11-18 11:30:00,240.78,241.16,240.77,241.15,7263.0,220.6807,221.029,220.6716,221.0198,7263.0
2021-11-18 11:40:00,241.14,241.28,241.09,241.16,7135.0,221.0107,221.139,220.9649,221.029,7135.0
2021-11-18 11:50:00,241.12,241.25,240.58,241.13,4944.0,220.9924,221.1115,220.4974,221.0015,4944.0
2021-11-18 12:00:00,241.15,241.47,241.08,241.47,8408.0,221.0198,221.3131,220.9557,221.3131,8408.0
2021-11-18 12:10:00,241.46,241.5,241.17,241.17,2100.0,221.304,221.3406,221.0382,221.0382,2100.0
2021-11-18 12:20:00,241.23,241.36,241.05,241.11,4888.0,221.0932,221.2123,220.9282,220.9832,4888.0
2021-11-18 12:30:00,241.26,241.71,241.26,241.37,5384.0,221.1207,221.5331,221.1207,221.2215,5384.0
2021-11-18 12:40:00,241.37,241.51,240.89,241.18,4037.0,221.2215,221.3498,220.7816,221.0473,4037.0
2021-11-18 12:50:00,241.18,241.2,240.96,241.1,3351.0,221.0473,221.0657,220.8457,220.974,3351.0
2021-11-18 13:00:00,241.13,241.54,241.11,241.53,5589.0,221.0015,221.3773,220.9832,221.3681,5589.0
2021-11-18 13:10:00,241.56,241.71,241.49,241.61,3591.0,221.3956,221.5331,221.3315,221.4415,3591.0
2021-11-18 13:20:00,241.61,241.61,241.31,241.31,3340.0,221.4415,221.4415,221.1665,221.1665,3340.0
2021-11-18 13:30:00,241.35,241.35,241.11,241.19,3260.0,221.2032,221.2032,220.9832,221.0565,3260.0
2021-11-18 13:40:00,241.19,241.5,241.19,241.5,4786.0,221.0565,221.3406,221.0565,221.3406,4786.0
2021-11-18 13:50:00,241.55,241.64,241.47,241.54,4168.0,221.3865,221.4689,221.3131,221.3773,4168.0
2021-11-18 14:00:00,241.49,241.51,241.24,241.3,4988.0,221.3315,221.3498,221.1023,221.1573,4988.0
2021-11-18 14:10:00,241.27,241.34,241.16,241.22,3897.0,221.1298,221.194,221.029,221.084,3897.0
2021-11-18 14:20:00,241.26,241.32,241.15,241.28,3871.0,221.1207,221.1757,221.0198,221.139,3871.0
2021-11-18 14:30:00,241.36,241.36,240.79,240.79,6771.0,221.2123,221.2123,220.6899,220.6899,6771.0
2021-11-18 14:40:00,240.87,241.18,240.85,241.1,12557.0,220.7632,221.0473,220.7449,220.974,12557.0
2021-11-18 14:50:00,241.09,241.2,240.75,240.94,19289.0,220.9649,221.0657,220.6532,220.8274,19289.0
2021-11-18 15:00:00,240.98,241.01,240.67,240.75,3708.0,220.864,220.8915,220.5799,220.6532,3708.0
2021-11-18 15:10:00,240.8,241.07,240.75,241.01,14645.0,220.6991,220.9465,220.6532,220.8915,14645.0
2021-11-18 15:20:00,241.01,241.13,240.83,240.83,14224.0,220.8915,221.0015,220.7266,220.7266,14224.0
2021-11-18 15:30:00,240.83,240.91,240.47,240.5,12489.0,220.7266,220.7999,220.3966,220.4241,12489.0
2021-11-18 15:40:00,240.54,240.58,240.28,240.31,15303.0,220.4608,220.4974,220.2225,220.25,15303.0
2021-11-18 15:50:00,240.14,241.01,240.14,240.96,88914.0,220.0942,220.8915,220.0942,220.8457,88914.0
2021-11-19 09:30:00,241.93,241.93,240.59,241.79,66696.0,221.7347,221.7347,220.5066,221.6064,66696.0
2021-11-19 09:40:00,241.81,242.27,241.62,242.06,12307.0,221.6248,222.0464,221.4506,221.8539,12307.0
2021-11-19 09:50:00,242.33,242.84,242.15,242.64,10016.0,222.1013,222.5688,221.9364,222.3855,10016.0
2021-11-19 10:00:00,242.74,242.99,241.96,242.06,13583.0,222.4771,222.7063,221.7622,221.8539,13583.0
2021-11-19 10:10:00,241.93,242.47,241.72,242.21,8489.0,221.7347,222.2297,221.5423,221.9914,8489.0
2021-11-19 10:20:00,242.16,242.4,241.76,241.82,3963.0,221.9455,222.1655,221.5789,221.6339,3963.0
2021-11-19 10:30:00,241.71,241.78,241.26,241.7,10970.0,221.5331,221.5973,221.1207,221.5239,10970.0
2021-11-19 10:40:00,241.78,242.21,241.72,242.21,8536.0,221.5973,221.9914,221.5423,221.9914,8536.0
2021-11-19 10:50:00,242.26,242.35,242.0,242.07,7193.0,222.0372,222.1197,221.7989,221.8631,7193.0
2021-11-19 11:00:00,242.11,242.75,242.1,242.66,19835.0,221.8997,222.4863,221.8905,222.4038,19835.0
2021-11-19 11:10:00,242.67,242.84,242.59,242.74,7422.0,222.413,222.5688,222.3396,222.4771,7422.0
2021-11-19 11:20:00,242.69,242.77,242.33,242.43,7233.0,222.4313,222.5046,222.1013,222.193,7233.0
2021-11-19 11:30:00,242.42,242.54,242.29,242.29,9085.0,222.1838,222.2938,222.0647,222.0647,9085.0
2021-11-19 11:40:00,242.33,242.7,242.33,242.63,7550.0,222.1013,222.4405,222.1013,222.3763,7550.0
2021-11-19 11:50:00,242.61,242.85,242.45,242.67,7850.0,222.358,222.5779,222.2113,222.413,7850.0
2021-11-19 12:00:00,242.68,242.76,242.2,242.2,9409.0,222.4221,222.4955,221.9822,221.9822,9409.0
2021-11-19 12:10:00,242.17,242.38,242.12,242.27,11153.0,221.9547,222.1472,221.9089,222.0464,11153.0
2021-11-19 12:20:00,242.27,242.45,242.2,242.38,6332.0,222.0464,222.2113,221.9822,222.1472,6332.0
2021-11-19 12:30:00,242.45,242.72,242.4,242.5,6395.0,222.2113,222.4588,222.1655,222.2572,6395.0
2021-11-19 12:40:00,242.47,242.61,242.29,242.56,5541.0,222.2297,222.358,222.0647,222.3121,5541.0
2021-11-19 12:50:00,242.66,242.87,242.66,242.78,3508.0,222.4038,222.5963,222.4038,222.5138,3508.0
2021-11-19 13:00:00,242.81,242.93,242.69,242.73,5136.0,222.5413,222.6513,222.4313,222.468,5136.0
2021-11-19 13:10:00,242.7,242.71,242.41,242.51,7363.0,222.4405,222.4496,222.1747,222.2663,7363.0
2021-11-19 13:20:00,242.47,242.52,242.22,242.23,6000.0,222.2297,222.2755,222.0005,222.0097,6000.0
2021-11-19 13:30:00,242.25,242.39,242.21,242.39,4913.0,222.028,222.1563,221.9914,222.1563,4913.0
2021-11-19 13:40:00,242.25,242.33,242.17,242.21,4614.0,222.028,222.1013,221.9547,221.9914,4614.0
2021-11-19 13:50:00,242.22,242.39,242.09,242.38,7535.0,222.0005,222.1563,221.8814,222.1472,7535.0
2021-11-19 14:00:00,242.39,242.52,242.38,242.49,5271.0,222.1563,222.2755,222.1472,222.248,5271.0
2021-11-19 14:10:00,242.46,242.64,242.43,242.61,6841.0,222.2205,222.3855,222.193,222.358,6841.0
2021-11-19 14:20:00,242.64,242.64,242.06,242.15,14136.0,222.3855,222.3855,221.8539,221.9364,14136.0
2021-11-19 14:30:00,242.15,242.23,241.84,242.17,9235.0,221.9364,222.0097,221.6523,221.9547,9235.0
2021-11-19 14:40:00,242.13,242.56,242.13,242.54,8555.0,221.918,222.3121,221.918,222.2938,8555.0
2021-11-19 14:50:00,242.55,242.82,242.47,242.82,10325.0,222.303,222.5504,222.2297,222.5504,10325.0
2021-11-19 15:00:00,242.8,243.08,242.8,242.99,15608.0,222.5321,222.7887,222.5321,222.7063,15608.0
2021-11-19 15:10:00,242.91,243.0,242.79,242.8,12927.0,222.6329,222.7154,222.5229,222.5321,12927.0
2021-11-19 15:20:00,242.79,242.92,242.65,242.7,23450.0,222.5229,222.6421,222.3946,222.4405,23450.0
2021-11-19 15:30:00,242.69,242.81,242.46,242.48,23001.0,222.4313,222.5413,222.2205,222.2388,23001.0
2021-11-19 15:40:00,242.47,242.47,242.07,242.2,23647.0,222.2297,222.2297,221.8631,221.9822,23647.0
2021-11-19 15:50:00,242.14,242.18,241.8,241.93,129805.0,221.9272,221.9639,221.6156,221.7347,129805.0
2021-11-22 09:30:00,242.42,242.49,241.15,241.66,14753.0,222.1838,222.248,221.0198,221.4873,14753.0
2021-11-22 09:40:00,241.5,242.88,241.09,242.87,6174.0,221.3406,222.6054,220.9649,222.5963,6174.0
2021-11-22 09:50:00,242.58,243.05,242.45,242.93,10895.0,222.3305,222.7612,222.2113,222.6513,10895.0
2021-11-22 10:00:00,242.94,243.34,242.72,242.75,9823.0,222.6604,223.027,222.4588,222.4863,9823.0
2021-11-22 10:10:00,242.59,242.67,242.11,242.11,5007.0,222.3396,222.413,221.8997,221.8997,5007.0
2021-11-22 10:20:00,242.03,242.12,241.76,241.8,4344.0,221.8264,221.9089,221.5789,221.6156,4344.0
2021-11-22 10:30:00,241.89,242.85,241.89,242.84,9242.0,221.6981,222.5779,221.6981,222.5688,9242.0
2021-11-22 10:40:00,242.81,243.04,242.47,242.94,5233.0,222.5413,222.7521,222.2297,222.6604,5233.0
2021-11-22 10:50:00,242.94,243.21,242.79,243.21,13418.0,222.6604,222.9079,222.5229,222.9079,13418.0
2021-11-22 11:00:00,243.23,243.57,243.12,243.39,10166.0,222.9262,223.2378,222.8254,223.0729,10166.0
2021-11-22 11:10:00,243.33,243.52,243.05,243.1,33789.0,223.0179,223.192,222.7612,222.8071,33789.0
2021-11-22 11:20:00,243.18,243.8,243.1,243.7,48168.0,222.8804,223.4486,222.8071,223.357,48168.0
2021-11-22 11:30:00,243.74,244.13,243.4,243.49,7429.0,223.3936,223.7511,223.082,223.1645,7429.0
2021-11-22 11:40:00,243.74,244.13,243.67,243.67,5975.0,223.3936,223.7511,223.3295,223.3295,5975.0
2021-11-22 11:50:00,243.67,243.67,243.25,243.35,3819.0,223.3295,223.3295,222.9446,223.0362,3819.0
2021-11-22 12:00:00,243.45,244.17,243.27,244.02,8456.0,223.1279,223.7878,222.9629,223.6503,8456.0
2021-11-22 12:10:00,244.02,244.02,243.55,243.55,2267.0,223.6503,223.6503,223.2195,223.2195,2267.0
2021-11-22 12:20:00,243.65,243.72,243.38,243.39,3601.0,223.3112,223.3753,223.0637,223.0729,3601.0
2021-11-22 12:30:00,243.27,243.56,243.18,243.5,2873.0,222.9629,223.2287,222.8804,223.1737,2873.0
2021-11-22 12:40:00,243.5,243.75,243.42,243.55,5852.0,223.1737,223.4028,223.1004,223.2195,5852.0
2021-11-22 12:50:00,243.56,243.7,243.5,243.67,2798.0,223.2287,223.357,223.1737,223.3295,2798.0
2021-11-22 13:00:00,243.66,243.68,243.45,243.59,5503.0,223.3203,223.3387,223.1279,223.2562,5503.0
2021-11-22 13:10:00,243.59,243.79,243.57,243.76,3499.0,223.2562,223.4395,223.2378,223.412,3499.0
2021-11-22 13:20:00,243.75,244.25,243.75,244.12,21394.0,223.4028,223.8611,223.4028,223.7419,21394.0
2021-11-22 13:30:00,244.14,244.3,244.12,244.19,5525.0,223.7603,223.9069,223.7419,223.8061,5525.0
2021-11-22 13:40:00,244.19,244.23,243.97,243.97,3542.0,223.8061,223.8427,223.6044,223.6044,3542.0
2021-11-22 13:50:00,243.95,244.1,243.83,244.0,4786.0,223.5861,223.7236,223.4761,223.6319,4786.0
2021-11-22 14:00:00,244.0,244.14,243.91,243.97,4508.0,223.6319,223.7603,223.5495,223.6044,4508.0
2021-11-22 14:10:00,243.97,243.97,243.75,243.8,3089.0,223.6044,223.6044,223.4028,223.4486,3089.0
2021-11-22 14:20:00,243.81,243.94,243.57,243.94,2786.0,223.4578,223.577,223.2378,223.577,2786.0
2021-11-22 14:30:00,243.94,244.09,243.79,244.01,6080.0,223.577,223.7144,223.4395,223.6411,6080.0
2021-11-22 14:40:00,243.92,244.04,243.88,244.0,6345.0,223.5586,223.6686,223.522,223.6319,6345.0
2021-11-22 14:50:00,243.99,244.0,243.88,243.88,2272.0,223.6228,223.6319,223.522,223.522,2272.0
2021-11-22 15:00:00,243.93,243.96,243.87,243.87,3517.0,223.5678,223.5953,223.5128,223.5128,3517.0
2021-11-22 15:10:00,243.74,243.91,243.74,243.76,3965.0,223.3936,223.5495,223.3936,223.412,3965.0
2021-11-22 15:20:00,243.81,243.9,243.7,243.81,5571.0,223.4578,223.5403,223.357,223.4578,5571.0
2021-11-22 15:30:00,243.74,243.84,243.39,243.73,12944.0,223.3936,223.4853,223.0729,223.3845,12944.0
2021-11-22 15:40:00,243.71,243.72,242.58,242.66,14530.0,223.3662,223.3753,222.3305,222.4038,14530.0
2021-11-22 15:50:00,242.59,243.03,242.03,242.05,56735.0,222.3396,222.7429,221.8264,221.8447,56735.0
2021-11-23 09:30:00,242.92,243.79,241.84,242.9,35368.0,222.6421,223.4395,221.6523,222.6238,35368.0
2021-11-23 09:40:00,242.9,243.65,242.53,243.65,9525.0,222.6238,223.3112,222.2847,223.3112,9525.0
2021-11-23 09:50:00,243.87,244.22,243.33,243.59,8153.0,223.5128,223.8336,223.0179,223.2562,8153.0
2021-11-23 10:00:00,243.68,243.72,242.81,243.09,9241.0,223.3387,223.3753,222.5413,222.7979,9241.0
2021-11-23 10:10:00,243.09,243.94,243.07,243.87,13122.0,222.7979,223.577,222.7796,223.5128,13122.0
2021-11-23 10:20:00,243.72,243.88,243.3,243.74,30180.0,223.3753,223.522,222.9904,223.3936,30180.0
2021-11-23 10:30:00,243.75,243.87,243.4,243.59,17004.0,223.4028,223.5128,223.082,223.2562,17004.0
2021-11-23 10:40:00,243.6,244.45,243.6,244.0,13717.0,223.2653,224.0444,223.2653,223.6319,13717.0
2021-11-23 10:50:00,244.06,244.07,243.42,243.42,8075.0,223.6869,223.6961,223.1004,223.1004,8075.0
2021-11-23 11:00:00,243.5,243.66,242.66,242.66,7298.0,223.1737,223.3203,222.4038,222.4038,7298.0
2021-11-23 11:10:00,242.73,243.28,242.73,243.18,8663.0,222.468,222.972,222.468,222.8804,8663.0
2021-11-23 11:20:00,243.15,243.55,243.05,243.05,16340.0,222.8529,223.2195,222.7612,222.7612,16340.0
2021-11-23 11:30:00,243.2,243.29,242.8,242.88,5281.0,222.8987,222.9812,222.5321,222.6054,5281.0
2021-11-23 11:40:00,242.89,243.13,242.85,243.03,6912.0,222.6146,222.8346,222.5779,222.7429,6912.0
2021-11-23 11:50:00,242.97,243.11,242.88,243.05,2885.0,222.6879,222.8162,222.6054,222.7612,2885.0
2021-11-23 12:00:00,243.01,243.01,242.57,242.67,5451.0,222.7246,222.7246,222.3213,222.413,5451.0
2021-11-23 12:10:00,242.78,242.83,242.41,242.57,3450.0,222.5138,222.5596,222.1747,222.3213,3450.0
2021-11-23 12:20:00,242.69,243.02,242.54,242.89,5922.0,222.4313,222.7337,222.2938,222.6146,5922.0
2021-11-23 12:30:00,242.9,243.0,242.59,242.99,7875.0,222.6238,222.7154,222.3396,222.7063,7875.0
2021-11-23 12:40:00,242.89,242.95,242.67,242.7,4502.0,222.6146,222.6696,222.413,222.4405,4502.0
2021-11-23 12:50:00,242.79,242.79,242.47,242.5,4073.0,222.5229,222.5229,222.2297,222.2572,4073.0
2021-11-23 13:00:00,242.53,242.87,242.44,242.77,5140.0,222.2847,222.5963,222.2022,222.5046,5140.0
2021-11-23 13:10:00,242.72,242.99,242.72,242.92,3831.0,222.4588,222.7063,222.4588,222.6421,3831.0
2021-11-23 13:20:00,242.92,243.05,242.78,243.04,4206.0,222.6421,222.7612,222.5138,222.7521,4206.0
2021-11-23 13:30:00,243.04,243.26,242.97,243.17,6079.0,222.7521,222.9537,222.6879,222.8712,6079.0
2021-11-23 13:40:00,243.17,243.5,243.13,243.47,4005.0,222.8712,223.1737,222.8346,223.1462,4005.0
2021-11-23 13:50:00,243.47,243.91,243.37,243.43,5129.0,223.1462,223.5495,223.0545,223.1095,5129.0
2021-11-23 14:00:00,243.51,243.9,243.4,243.9,6536.0,223.1828,223.5403,223.082,223.5403,6536.0
2021-11-23 14:10:00,243.97,244.09,243.92,243.92,5954.0,223.6044,223.7144,223.5586,223.5586,5954.0
2021-11-23 14:20:00,243.82,243.86,243.77,243.8,2491.0,223.467,223.5036,223.4211,223.4486,2491.0
2021-11-23 14:30:00,243.8,244.03,243.51,243.72,7498.0,223.4486,223.6594,223.1828,223.3753,7498.0
2021-11-23 14:40:00,243.73,244.08,243.7,244.0,8164.0,223.3845,223.7053,223.357,223.6319,8164.0
2021-11-23 14:50:00,244.0,244.08,243.78,243.98,5730.0,223.6319,223.7053,223.4303,223.6136,5730.0
2021-11-23 15:00:00,244.01,244.01,243.65,243.82,3911.0,223.6411,223.6411,223.3112,223.467,3911.0
2021-11-23 15:10:00,243.82,243.82,243.41,243.48,5930.0,223.467,223.467,223.0912,223.1554,5930.0
2021-11-23 15:20:00,243.4,243.6,243.35,243.51,6628.0,223.082,223.2653,223.0362,223.1828,6628.0
2021-11-23 15:30:00,243.51,244.05,243.5,243.79,13031.0,223.1828,223.6778,223.1737,223.4395,13031.0
2021-11-23 15:40:00,243.83,243.99,243.73,243.76,14576.0,223.4761,223.6228,223.3845,223.412,14576.0
2021-11-23 15:50:00,243.8,244.32,243.8,244.03,66154.0,223.4486,223.9252,223.4486,223.6594,66154.0
2021-11-24 09:30:00,243.24,244.05,243.0,243.9,10769.0,222.9354,223.6778,222.7154,223.5403,10769.0
2021-11-24 09:40:00,243.59,243.68,242.57,242.57,5829.0,223.2562,223.3387,222.3213,222.3213,5829.0
2021-11-24 09:50:00,242.56,242.65,241.01,241.65,20431.0,222.3121,222.3946,220.8915,221.4781,20431.0
2021-11-24 10:00:00,241.95,242.41,241.68,241.85,8439.0,221.7531,222.1747,221.5056,221.6614,8439.0
2021-11-24 10:10:00,241.91,241.91,241.25,241.4,7215.0,221.7164,221.7164,221.1115,221.249,7215.0
2021-11-24 10:20:00,241.39,241.7,241.0,241.7,15810.0,221.2398,221.5239,220.8824,221.5239,15810.0
2021-11-24 10:30:00,241.85,242.08,241.4,241.93,17465.0,221.6614,221.8722,221.249,221.7347,17465.0
2021-11-24 10:40:00,241.93,242.14,241.75,242.0,8390.0,221.7347,221.9272,221.5698,221.7989,8390.0
2021-11-24 10:50:00,241.98,242.17,241.85,242.06,3216.0,221.7806,221.9547,221.6614,221.8539,3216.0
2021-11-24 11:00:00,242.07,242.32,242.07,242.32,5350.0,221.8631,222.0922,221.8631,222.0922,5350.0
2021-11-24 11:10:00,242.37,242.62,242.17,242.27,9222.0,222.138,222.3671,221.9547,222.0464,9222.0
2021-11-24 11:20:00,242.21,242.26,241.67,241.86,7615.0,221.9914,222.0372,221.4964,221.6706,7615.0
2021-11-24 11:30:00,241.97,242.16,241.73,241.88,3088.0,221.7714,221.9455,221.5514,221.6889,3088.0
2021-11-24 11:40:00,241.88,241.93,241.55,241.8,5253.0,221.6889,221.7347,221.3865,221.6156,5253.0
2021-11-24 11:50:00,241.81,241.9,241.21,241.49,6820.0,221.6248,221.7072,221.0748,221.3315,6820.0
2021-11-24 12:00:00,241.49,241.95,241.46,241.95,3011.0,221.3315,221.7531,221.304,221.7531,3011.0
2021-11-24 12:10:00,242.03,242.03,241.73,241.73,4100.0,221.8264,221.8264,221.5514,221.5514,4100.0
2021-11-24 12:20:00,241.62,242.07,241.62,241.68,3716.0,221.4506,221.8631,221.4506,221.5056,3716.0
2021-11-24 12:30:00,241.69,242.0,241.54,241.89,7774.0,221.5148,221.7989,221.3773,221.6981,7774.0
2021-11-24 12:40:00,241.89,241.93,241.59,241.9,2862.0,221.6981,221.7347,221.4231,221.7072,2862.0
2021-11-24 12:50:00,241.86,242.07,241.86,242.07,3339.0,221.6706,221.8631,221.6706,221.8631,3339.0
2021-11-24 13:00:00,242.01,242.25,241.79,242.25,6400.0,221.8081,222.028,221.6064,222.028,6400.0
2021-11-24 13:10:00,242.13,242.2,241.97,242.07,5276.0,221.918,221.9822,221.7714,221.8631,5276.0
2021-11-24 13:20:00,242.04,242.04,241.8,241.92,2982.0,221.8356,221.8356,221.6156,221.7256,2982.0
2021-11-24 13:30:00,241.91,241.99,241.84,241.9,3546.0,221.7164,221.7897,221.6523,221.7072,3546.0
2021-11-24 13:40:00,241.95,241.95,241.8,241.91,2716.0,221.7531,221.7531,221.6156,221.7164,2716.0
2021-11-24 13:50:00,241.89,241.89,241.33,241.49,6299.0,221.6981,221.6981,221.1848,221.3315,6299.0
2021-11-24 14:00:00,241.55,241.55,240.88,240.92,7268.0,221.3865,221.3865,220.7724,220.809,7268.0
2021-11-24 14:10:00,240.93,240.93,240.63,240.92,11437.0,220.8182,220.8182,220.5433,220.809,11437.0
2021-11-24 14:20:00,240.95,241.1,240.72,240.97,7828.0,220.8365,220.974,220.6257,220.8549,7828.0
2021-11-24 14:30:00,240.88,241.01,240.87,240.96,5101.0,220.7724,220.8915,220.7632,220.8457,5101.0
2021-11-24 14:40:00,240.97,241.37,240.95,241.27,5334.0,220.8549,221.2215,220.8365,221.1298,5334.0
2021-11-24 14:50:00,241.26,241.46,241.23,241.37,5505.0,221.1207,221.304,221.0932,221.2215,5505.0
2021-11-24 15:00:00,241.45,241.45,241.08,241.39,12009.0,221.2948,221.2948,220.9557,221.2398,12009.0
2021-11-24 15:10:00,241.42,241.63,241.3,241.4,8238.0,221.2673,221.4598,221.1573,221.249,8238.0
2021-11-24 15:20:00,241.47,241.55,241.27,241.55,9823.0,221.3131,221.3865,221.1298,221.3865,9823.0
2021-11-24 15:30:00,241.58,241.76,241.37,241.69,19918.0,221.414,221.5789,221.2215,221.5148,19918.0
2021-11-24 15:40:00,241.61,241.61,241.26,241.48,31120.0,221.4415,221.4415,221.1207,221.3223,31120.0
2021-11-24 15:50:00,241.45,242.14,241.37,241.78,78574.0,221.2948,221.9272,221.2215,221.5973,78574.0
2021-11-26 09:30:00,237.53,241.26,236.97,239.46,44328.0,217.702,221.1207,217.1888,219.4709,44328.0
2021-11-26 09:40:00,239.98,239.98,237.78,237.78,36176.0,219.9475,219.9475,217.9312,217.9312,36176.0
2021-11-26 09:50:00,237.79,238.21,237.01,237.46,46708.0,217.9403,218.3253,217.2254,217.6379,46708.0
2021-11-26 10:00:00,237.2,237.3,236.37,237.14,21238.0,217.3996,217.4912,216.6389,217.3446,21238.0
2021-11-26 10:10:00,237.13,237.73,236.64,237.47,26120.0,217.3354,217.8853,216.8863,217.647,26120.0
2021-11-26 10:20:00,237.47,238.19,237.3,237.4,15251.0,217.647,218.3069,217.4912,217.5829,15251.0
2021-11-26 10:30:00,237.51,237.79,237.26,237.6,33309.0,217.6837,217.9403,217.4546,217.7662,33309.0
2021-11-26 10:40:00,237.78,238.15,237.1,237.46,20737.0,217.9312,218.2703,217.3079,217.6379,20737.0
2021-11-26 10:50:00,237.48,237.54,236.97,237.27,10156.0,217.6562,217.7112,217.1888,217.4637,10156.0
2021-11-26 11:00:00,237.28,237.28,236.11,236.19,79518.0,217.4729,217.4729,216.4006,216.4739,79518.0
2021-11-26 11:10:00,236.24,236.96,235.95,236.14,29407.0,216.5197,217.1796,216.2539,216.4281,29407.0
2021-11-26 11:20:00,236.04,236.55,235.67,236.46,23909.0,216.3364,216.8038,215.9973,216.7213,23909.0
2021-11-26 11:30:00,236.48,236.55,235.78,236.55,13380.0,216.7397,216.8038,216.0981,216.8038,13380.0
2021-11-26 11:40:00,236.55,236.62,235.91,236.41,29653.0,216.8038,216.868,216.2173,216.6755,29653.0
2021-11-26 11:50:00,236.41,236.44,235.35,235.63,18410.0,216.6755,216.703,215.704,215.9606,18410.0
2021-11-26 12:00:00,235.63,236.22,235.35,236.04,16748.0,215.9606,216.5014,215.704,216.3364,16748.0
2021-11-26 12:10:00,236.04,236.19,235.42,235.74,28068.0,216.3364,216.4739,215.7682,216.0615,28068.0
2021-11-26 12:20:00,235.74,236.08,235.49,236.05,25061.0,216.0615,216.3731,215.8323,216.3456,25061.0
2021-11-26 12:30:00,235.97,236.86,235.96,236.5,22882.0,216.2723,217.088,216.2631,216.758,22882.0
2021-11-26 12:40:00,236.53,236.56,235.62,235.79,21054.0,216.7855,216.813,215.9515,216.1073,21054.0
2021-11-26 12:50:00,235.79,235.79,234.16,235.09,75244.0,216.1073,216.1073,214.6133,215.4657,75244.0
2021-11-29 09:30:00,236.65,237.18,235.62,236.1,19517.0,216.8955,217.3812,215.9515,216.3914,19517.0
2021-11-29 09:40:00,236.29,236.46,235.33,236.22,20194.0,216.5655,216.7213,215.6857,216.5014,20194.0
2021-11-29 09:50:00,236.12,236.5,235.71,236.18,11152.0,216.4097,216.758,216.034,216.4647,11152.0
2021-11-29 10:00:00,236.13,236.89,236.13,236.43,5865.0,216.4189,217.1155,216.4189,216.6939,5865.0
2021-11-29 10:10:00,236.43,236.43,235.96,236.24,8845.0,216.6939,216.6939,216.2631,216.5197,8845.0
2021-11-29 10:20:00,236.49,236.49,235.6,235.89,11559.0,216.7488,216.7488,215.9331,216.1989,11559.0
2021-11-29 10:30:00,236.0,236.11,235.35,235.71,8863.0,216.2997,216.4006,215.704,216.034,8863.0
2021-11-29 10:40:00,235.71,235.72,235.26,235.33,10116.0,216.034,216.0431,215.6215,215.6857,10116.0
2021-11-29 10:50:00,235.32,235.6,235.22,235.36,20260.0,215.6765,215.9331,215.5849,215.7132,20260.0
2021-11-29 11:00:00,235.35,236.13,235.22,236.01,14544.0,215.704,216.4189,215.5849,216.3089,14544.0
2021-11-29 11:10:00,236.02,236.32,235.99,236.03,6246.0,216.3181,216.593,216.2906,216.3272,6246.0
2021-11-29 11:20:00,236.09,236.18,235.67,235.67,9917.0,216.3822,216.4647,215.9973,215.9973,9917.0
2021-11-29 11:30:00,235.87,237.03,235.87,237.02,12606.0,216.1806,217.2438,216.1806,217.2346,12606.0
2021-11-29 11:40:00,237.02,237.51,237.01,237.12,12863.0,217.2346,217.6837,217.2254,217.3263,12863.0
2021-11-29 11:50:00,237.07,237.32,236.95,237.17,7742.0,217.2804,217.5096,217.1704,217.3721,7742.0
2021-11-29 12:00:00,237.28,237.7,237.27,237.53,6266.0,217.4729,217.8578,217.4637,217.702,6266.0
2021-11-29 12:10:00,237.52,237.66,237.35,237.61,6230.0,217.6929,217.8212,217.5371,217.7754,6230.0
2021-11-29 12:20:00,237.71,238.18,237.71,238.18,21354.0,217.867,218.2978,217.867,218.2978,21354.0
2021-11-29 12:30:00,238.22,238.69,238.16,238.56,11164.0,218.3344,218.7652,218.2794,218.6461,11164.0
2021-11-29 12:40:00,238.61,238.94,238.57,238.87,11164.0,218.6919,218.9943,218.6552,218.9302,11164.0
2021-11-29 12:50:00,238.82,238.82,238.41,238.43,6892.0,218.8843,218.8843,218.5086,218.5269,6892.0
2021-11-29 13:00:00,238.49,238.64,238.46,238.64,5324.0,218.5819,218.7194,218.5544,218.7194,5324.0
2021-11-29 13:10:00,238.65,238.77,238.35,238.35,3480.0,218.7285,218.8385,218.4536,218.4536,3480.0
2021-11-29 13:20:00,238.47,238.47,237.98,238.08,5484.0,218.5636,218.5636,218.1145,218.2061,5484.0
2021-11-29 13:30:00,238.11,238.25,238.01,238.01,3671.0,218.2336,218.3619,218.142,218.142,3671.0
2021-11-29 13:40:00,237.98,238.08,237.97,238.07,3031.0,218.1145,218.2061,218.1053,218.197,3031.0
2021-11-29 13:50:00,237.99,238.3,237.75,238.26,4741.0,218.1236,218.4078,217.9037,218.3711,4741.0
2021-11-29 14:00:00,238.26,238.47,238.16,238.34,5663.0,218.3711,218.5636,218.2794,218.4444,5663.0
2021-11-29 14:10:00,238.38,238.59,238.36,238.38,6885.0,218.4811,218.6735,218.4627,218.4811,6885.0
2021-11-29 14:20:00,238.39,238.45,238.22,238.32,5328.0,218.4902,218.5452,218.3344,218.4261,5328.0
2021-11-29 14:30:00,238.33,238.56,238.31,238.47,5155.0,218.4353,218.6461,218.4169,218.5636,5155.0
2021-11-29 14:40:00,238.43,238.43,238.24,238.29,7473.0,218.5269,218.5269,218.3528,218.3986,7473.0
2021-11-29 14:50:00,238.29,238.43,237.93,238.0,9377.0,218.3986,218.5269,218.0686,218.1328,9377.0
2021-11-29 15:00:00,238.01,238.47,238.01,238.19,4783.0,218.142,218.5636,218.142,218.3069,4783.0
2021-11-29 15:10:00,238.21,238.45,238.15,238.44,6064.0,218.3253,218.5452,218.2703,218.5361,6064.0
2021-11-29 15:20:00,238.45,238.45,238.12,238.12,9613.0,218.5452,218.5452,218.2428,218.2428,9613.0
2021-11-29 15:30:00,238.09,238.42,237.92,238.4,10863.0,218.2153,218.5177,218.0595,218.4994,10863.0
2021-11-29 15:40:00,238.35,238.37,237.81,238.07,18384.0,218.4536,218.4719,217.9587,218.197,18384.0
2021-11-29 15:50:00,238.06,238.69,237.87,238.14,95945.0,218.1878,218.7652,218.0136,218.2611,95945.0
2021-11-30 09:30:00,236.61,236.72,235.11,235.41,16749.0,216.8588,216.9596,215.484,215.759,16749.0
2021-11-30 09:40:00,235.83,236.11,234.5,235.05,8000.0,216.1439,216.4006,214.925,215.4291,8000.0
2021-11-30 09:50:00,234.82,235.55,234.5,235.25,12388.0,215.2182,215.8873,214.925,215.6124,12388.0
2021-11-30 10:00:00,235.02,236.14,234.88,236.0,9252.0,215.4016,216.4281,215.2732,216.2997,9252.0
2021-11-30 10:10:00,235.9,235.98,235.17,235.31,6144.0,216.2081,216.2814,215.539,215.6673,6144.0
2021-11-30 10:20:00,235.15,235.31,234.48,234.81,8897.0,215.5207,215.6673,214.9066,215.2091,8897.0
2021-11-30 10:30:00,234.79,235.83,234.78,235.45,30187.0,215.1908,216.1439,215.1816,215.7957,30187.0
2021-11-30 10:40:00,235.7,235.96,235.36,235.51,9888.0,216.0248,216.2631,215.7132,215.8507,9888.0
2021-11-30 10:50:00,235.39,235.63,233.87,233.97,96374.0,215.7407,215.9606,214.3476,214.4392,96374.0
2021-11-30 11:00:00,233.96,234.41,233.9,234.34,16719.0,214.43,214.8425,214.375,214.7783,16719.0
2021-11-30 11:10:00,234.46,235.43,234.4,235.27,13070.0,214.8883,215.7773,214.8333,215.6307,13070.0
2021-11-30 11:20:00,235.34,235.6,235.0,235.13,12223.0,215.6948,215.9331,215.3832,215.5024,12223.0
2021-11-30 11:30:00,235.27,235.32,234.69,234.83,6156.0,215.6307,215.6765,215.0991,215.2274,6156.0
2021-11-30 11:40:00,234.87,235.06,234.56,234.7,75649.0,215.2641,215.4382,214.98,215.1083,75649.0
2021-11-30 11:50:00,234.7,235.08,234.4,234.88,76551.0,215.1083,215.4565,214.8333,215.2732,76551.0
2021-11-30 12:00:00,234.67,234.67,234.25,234.42,19767.0,215.0808,215.0808,214.6958,214.8516,19767.0
2021-11-30 12:10:00,234.36,234.81,234.25,234.47,9224.0,214.7966,215.2091,214.6958,214.8975,9224.0
2021-11-30 12:20:00,234.49,234.63,234.25,234.53,12008.0,214.9158,215.0441,214.6958,214.9525,12008.0
2021-11-30 12:30:00,234.35,234.56,234.33,234.33,7785.0,214.7875,214.98,214.7692,214.7692,7785.0
2021-11-30 12:40:00,234.43,234.72,234.41,234.53,11131.0,214.8608,215.1266,214.8425,214.9525,11131.0
2021-11-30 12:50:00,234.6,234.73,234.19,234.19,28375.0,215.0166,215.1358,214.6408,214.6408,28375.0
2021-11-30 13:00:00,234.21,234.44,234.0,234.13,80468.0,214.6592,214.87,214.4667,214.5858,80468.0
2021-11-30 13:10:00,234.01,234.21,233.88,234.17,14704.0,214.4759,214.6592,214.3567,214.6225,14704.0
2021-11-30 13:20:00,234.12,234.38,234.07,234.13,11957.0,214.5767,214.815,214.5309,214.5858,11957.0
2021-11-30 13:30:00,234.11,235.09,234.1,235.09,14194.0,214.5675,215.4657,214.5584,215.4657,14194.0
2021-11-30 13:40:00,235.11,235.15,235.0,235.11,4364.0,215.484,215.5207,215.3832,215.484,4364.0
2021-11-30 13:50:00,235.13,235.15,235.0,235.1,10814.0,215.5024,215.5207,215.3832,215.4749,10814.0
2021-11-30 14:00:00,235.09,235.71,235.01,235.55,15087.0,215.4657,216.034,215.3924,215.8873,15087.0
2021-11-30 14:10:00,235.6,235.84,235.5,235.72,17713.0,215.9331,216.1531,215.8415,216.0431,17713.0
2021-11-30 14:20:00,235.75,235.97,235.44,235.5,22626.0,216.0706,216.2723,215.7865,215.8415,22626.0
2021-11-30 14:30:00,235.5,235.66,235.43,235.43,18558.0,215.8415,215.9881,215.7773,215.7773,18558.0
2021-11-30 14:40:00,235.47,235.56,235.25,235.36,9949.0,215.814,215.8965,215.6124,215.7132,9949.0
2021-11-30 14:50:00,235.27,235.42,234.52,234.65,21623.0,215.6307,215.7682,214.9433,215.0624,21623.0
2021-11-30 15:00:00,234.59,234.66,234.07,234.4,83581.0,215.0074,215.0716,214.5309,214.8333,83581.0
2021-11-30 15:10:00,234.42,234.42,233.75,234.28,23459.0,214.8516,214.8516,214.2376,214.7233,23459.0
2021-11-30 15:20:00,234.25,234.36,233.75,234.07,23661.0,214.6958,214.7966,214.2376,214.5309,23661.0
2021-11-30 15:30:00,234.12,234.82,233.95,233.95,37316.0,214.5767,215.2182,214.4209,214.4209,37316.0
2021-11-30 15:40:00,233.92,234.04,232.78,232.83,44865.0,214.3934,214.5034,213.3485,213.3944,44865.0
2021-11-30 15:50:00,232.76,232.76,231.51,232.12,157252.0,213.3302,213.3302,212.1846,212.7436,157252.0
2021-12-01 09:30:00,235.58,237.0,233.66,234.15,26495.0,215.9148,217.2163,214.1551,214.6042,26495.0
2021-12-01 09:40:00,234.47,235.66,234.3,234.38,12684.0,214.8975,215.9881,214.7417,214.815,12684.0
2021-12-01 09:50:00,234.29,234.69,233.89,234.44,19055.0,214.7325,215.0991,214.3659,214.87,19055.0
2021-12-01 10:00:00,234.61,236.39,234.61,236.37,14227.0,215.0258,216.6572,215.0258,216.6389,14227.0
2021-12-01 10:10:00,236.34,237.58,236.34,237.3,22108.0,216.6114,217.7479,216.6114,217.4912,22108.0
2021-12-01 10:20:00,237.46,237.68,237.05,237.05,9389.0,217.6379,217.8395,217.2621,217.2621,9389.0
2021-12-01 10:30:00,237.0,237.0,235.97,235.98,9414.0,217.2163,217.2163,216.2723,216.2814,9414.0
2021-12-01 10:40:00,235.85,236.56,235.29,235.89,8732.0,216.1623,216.813,215.649,216.1989,8732.0
2021-12-01 10:50:00,236.03,236.62,235.94,236.12,12076.0,216.3272,216.868,216.2448,216.4097,12076.0
2021-12-01 11:00:00,236.03,236.22,235.61,235.87,9837.0,216.3272,216.5014,215.9423,216.1806,9837.0
2021-12-01 11:10:00,235.93,236.35,235.91,236.15,12265.0,216.2356,216.6205,216.2173,216.4372,12265.0
2021-12-01 11:20:00,236.17,236.81,236.11,236.65,16957.0,216.4556,217.0421,216.4006,216.8955,16957.0
2021-12-01 11:30:00,236.79,237.05,236.59,237.02,16159.0,217.0238,217.2621,216.8405,217.2346,16159.0
2021-12-01 11:40:00,236.99,236.99,235.82,236.14,16033.0,217.2071,217.2071,216.1348,216.4281,16033.0
2021-12-01 11:50:00,236.05,236.41,235.74,236.12,7875.0,216.3456,216.6755,216.0615,216.4097,7875.0
2021-12-01 12:00:00,236.31,236.91,235.92,236.91,8137.0,216.5839,217.1338,216.2264,217.1338,8137.0
2021-12-01 12:10:00,236.95,237.28,236.94,237.07,10378.0,217.1704,217.4729,217.1613,217.2804,10378.0
2021-12-01 12:20:00,237.07,237.09,236.61,236.65,8334.0,217.2804,217.2988,216.8588,216.8955,8334.0
2021-12-01 12:30:00,236.75,236.95,236.48,236.95,9767.0,216.9871,217.1704,216.7397,217.1704,9767.0
2021-12-01 12:40:00,237.04,237.04,236.72,236.79,7722.0,217.2529,217.2529,216.9596,217.0238,7722.0
2021-12-01 12:50:00,236.76,236.76,235.78,235.85,8581.0,216.9963,216.9963,216.0981,216.1623,8581.0
2021-12-01 13:00:00,235.86,235.94,234.91,234.97,9814.0,216.1714,216.2448,215.3007,215.3557,9814.0
2021-12-01 13:10:00,234.96,235.23,234.48,234.54,13417.0,215.3466,215.594,214.9066,214.9616,13417.0
2021-12-01 13:20:00,234.46,235.05,234.42,235.01,5266.0,214.8883,215.4291,214.8516,215.3924,5266.0
2021-12-01 13:30:00,235.02,235.08,234.64,234.8,7764.0,215.4016,215.4565,215.0533,215.1999,7764.0
2021-12-01 13:40:00,234.76,234.76,233.57,233.57,4948.0,215.1633,215.1633,214.0726,214.0726,4948.0
2021-12-01 13:50:00,233.78,234.56,233.78,234.31,5366.0,214.2651,214.98,214.2651,214.7508,5366.0
2021-12-01 14:00:00,234.17,234.56,234.1,234.1,7855.0,214.6225,214.98,214.5584,214.5584,7855.0
2021-12-01 14:10:00,233.86,234.2,233.55,233.98,10026.0,214.3384,214.65,214.0543,214.4484,10026.0
2021-12-01 14:20:00,233.98,234.83,233.98,234.77,3969.0,214.4484,215.2274,214.4484,215.1724,3969.0
2021-12-01 14:30:00,234.69,235.04,234.33,234.61,6802.0,215.0991,215.4199,214.7692,215.0258,6802.0
2021-12-01 14:40:00,234.48,234.61,234.01,234.43,7739.0,214.9066,215.0258,214.4759,214.8608,7739.0
2021-12-01 14:50:00,234.53,234.53,233.95,234.14,9875.0,214.9525,214.9525,214.4209,214.595,9875.0
2021-12-01 15:00:00,234.05,234.25,233.63,233.63,7284.0,214.5125,214.6958,214.1276,214.1276,7284.0
2021-12-01 15:10:00,233.55,233.95,233.06,233.16,8162.0,214.0543,214.4209,213.6052,213.6968,8162.0
2021-12-01 15:20:00,233.16,233.16,232.24,232.28,13521.0,213.6968,213.6968,212.8536,212.8903,13521.0
2021-12-01 15:30:00,232.26,232.61,231.91,232.53,16282.0,212.8719,213.1927,212.5512,213.1194,16282.0
2021-12-01 15:40:00,232.48,233.06,231.97,232.01,31543.0,213.0736,213.6052,212.6062,212.6428,31543.0
2021-12-01 15:50:00,231.98,232.03,230.77,230.81,129558.0,212.6153,212.6611,211.5063,211.543,129558.0
2021-12-02 09:30:00,231.92,233.05,231.49,232.45,13611.0,212.5603,213.596,212.1662,213.0461,13611.0
2021-12-02 09:40:00,232.36,233.32,232.16,232.87,11472.0,212.9636,213.8435,212.7803,213.431,11472.0
2021-12-02 09:50:00,232.76,234.36,232.76,233.83,12079.0,213.3302,214.7966,213.3302,214.3109,12079.0
2021-12-02 10:00:00,234.1,234.34,233.54,233.76,8015.0,214.5584,214.7783,214.0451,214.2467,8015.0
2021-12-02 10:10:00,233.83,234.41,233.56,234.16,6547.0,214.3109,214.8425,214.0634,214.6133,6547.0
2021-12-02 10:20:00,234.34,234.58,233.81,233.81,5013.0,214.7783,214.9983,214.2926,214.2926,5013.0
2021-12-02 10:30:00,234.06,234.17,232.7,232.83,7897.0,214.5217,214.6225,213.2752,213.3944,7897.0
2021-12-02 10:40:00,232.86,233.48,232.71,233.41,8374.0,213.4219,213.9901,213.2844,213.926,8374.0
2021-12-02 10:50:00,233.53,234.34,233.44,234.34,8751.0,214.0359,214.7783,213.9534,214.7783,8751.0
2021-12-02 11:00:00,234.56,234.85,233.86,234.76,5205.0,214.98,215.2457,214.3384,215.1633,5205.0
2021-12-02 11:10:00,234.74,234.85,234.27,234.73,8009.0,215.1449,215.2457,214.7142,215.1358,8009.0
2021-12-02 11:20:00,234.79,235.09,234.33,234.71,8085.0,215.1908,215.4657,214.7692,215.1174,8085.0
2021-12-02 11:30:00,234.8,234.8,233.88,234.12,9568.0,215.1999,215.1999,214.3567,214.5767,9568.0
2021-12-02 11:40:00,234.18,234.64,233.53,234.11,10022.0,214.6317,215.0533,214.0359,214.5675,10022.0
2021-12-02 11:50:00,234.09,234.71,233.84,234.56,3784.0,214.5492,215.1174,214.3201,214.98,3784.0
2021-12-02 12:00:00,234.47,234.87,234.36,234.75,4675.0,214.8975,215.2641,214.7966,215.1541,4675.0
2021-12-02 12:10:00,234.76,235.13,234.73,234.85,4608.0,215.1633,215.5024,215.1358,215.2457,4608.0
2021-12-02 12:20:00,234.95,234.95,234.58,234.84,6066.0,215.3374,215.3374,214.9983,215.2366,6066.0
2021-12-02 12:30:00,234.89,235.16,234.56,234.87,8630.0,215.2824,215.5299,214.98,215.2641,8630.0
2021-12-02 12:40:00,234.72,234.92,234.51,234.8,4203.0,215.1266,215.3099,214.9341,215.1999,4203.0
2021-12-02 12:50:00,234.87,235.24,234.66,235.2,8761.0,215.2641,215.6032,215.0716,215.5665,8761.0
2021-12-02 13:00:00,235.02,235.38,234.62,235.07,9852.0,215.4016,215.7315,215.0349,215.4474,9852.0
2021-12-02 13:10:00,235.19,235.52,235.03,235.41,3227.0,215.5574,215.8598,215.4107,215.759,3227.0
2021-12-02 13:20:00,235.46,235.55,235.0,235.33,11090.0,215.8048,215.8873,215.3832,215.6857,11090.0
2021-12-02 13:30:00,235.42,235.75,235.17,235.75,6844.0,215.7682,216.0706,215.539,216.0706,6844.0
2021-12-02 13:40:00,235.7,235.99,235.44,235.59,7449.0,216.0248,216.2906,215.7865,215.924,7449.0
2021-12-02 13:50:00,235.49,236.1,235.43,235.99,6381.0,215.8323,216.3914,215.7773,216.2906,6381.0
2021-12-02 14:00:00,235.93,235.98,235.57,235.9,11188.0,216.2356,216.2814,215.9056,216.2081,11188.0
2021-12-02 14:10:00,235.9,236.06,235.67,235.76,4981.0,216.2081,216.3547,215.9973,216.0798,4981.0
2021-12-02 14:20:00,235.66,235.94,235.54,235.89,4181.0,215.9881,216.2448,215.8781,216.1989,4181.0
2021-12-02 14:30:00,235.88,235.95,235.48,235.64,3145.0,216.1898,216.2539,215.8232,215.9698,3145.0
2021-12-02 14:40:00,235.71,235.71,235.33,235.44,5374.0,216.034,216.034,215.6857,215.7865,5374.0
2021-12-02 14:50:00,235.47,235.57,235.06,235.38,7859.0,215.814,215.9056,215.4382,215.7315,7859.0
2021-12-02 15:00:00,235.47,235.47,234.97,235.02,4586.0,215.814,215.814,215.3557,215.4016,4586.0
2021-12-02 15:10:00,234.95,235.22,234.75,234.81,6471.0,215.3374,215.5849,215.1541,215.2091,6471.0
2021-12-02 15:20:00,234.62,235.04,234.47,235.03,8041.0,215.0349,215.4199,214.8975,215.4107,8041.0
2021-12-02 15:30:00,234.99,235.49,234.98,235.24,18284.0,215.3741,215.8323,215.3649,215.6032,18284.0
2021-12-02 15:40:00,235.2,235.85,235.12,235.79,31545.0,215.5665,216.1623,215.4932,216.1073,31545.0
2021-12-02 15:50:00,235.67,235.8,234.47,235.1,133355.0,215.9973,216.1164,214.8975,215.4749,133355.0
2021-12-03 09:30:00,235.62,236.61,235.2,236.47,9501.0,215.9515,216.8588,215.5665,216.7305,9501.0
2021-12-03 09:40:00,236.56,236.56,234.92,234.92,2464.0,216.813,216.813,215.3099,215.3099,2464.0
2021-12-03 09:50:00,234.58,234.93,233.61,233.97,9089.0,214.9983,215.3191,214.1093,214.4392,9089.0
2021-12-03 10:00:00,233.97,235.28,233.8,234.72,8152.0,214.4392,215.6399,214.2834,215.1266,8152.0
2021-12-03 10:10:00,234.76,234.8,234.05,234.55,6552.0,215.1633,215.1999,214.5125,214.9708,6552.0
2021-12-03 10:20:00,234.68,235.39,234.31,235.36,5976.0,215.0899,215.7407,214.7508,215.7132,5976.0
2021-12-03 10:30:00,235.23,235.23,234.25,234.64,10376.0,215.594,215.594,214.6958,215.0533,10376.0
2021-12-03 10:40:00,234.62,234.62,233.48,233.55,14412.0,215.0349,215.0349,213.9901,214.0543,14412.0
2021-12-03 10:50:00,233.43,233.69,232.84,233.34,10464.0,213.9443,214.1826,213.4035,213.8618,10464.0
2021-12-03 11:00:00,233.4,233.87,233.18,233.76,7595.0,213.9168,214.3476,213.7151,214.2467,7595.0
2021-12-03 11:10:00,233.76,234.47,233.57,234.11,10424.0,214.2467,214.8975,214.0726,214.5675,10424.0
2021-12-03 11:20:00,234.0,234.89,233.89,234.85,20731.0,214.4667,215.2824,214.3659,215.2457,20731.0
2021-12-03 11:30:00,234.79,235.06,234.53,234.88,6449.0,215.1908,215.4382,214.9525,215.2732,6449.0
2021-12-03 11:40:00,234.95,234.95,234.17,234.49,5301.0,215.3374,215.3374,214.6225,214.9158,5301.0
2021-12-03 11:50:00,234.16,234.33,233.85,233.9,6569.0,214.6133,214.7692,214.3292,214.375,6569.0
2021-12-03 12:00:00,233.89,234.45,233.89,234.44,5049.0,214.3659,214.8791,214.3659,214.87,5049.0
2021-12-03 12:10:00,234.44,235.07,234.44,235.04,4178.0,214.87,215.4474,214.87,215.4199,4178.0
2021-12-03 12:20:00,235.05,235.9,235.01,235.56,8683.0,215.4291,216.2081,215.3924,215.8965,8683.0
2021-12-03 12:30:00,235.49,235.82,235.14,235.61,4958.0,215.8323,216.1348,215.5115,215.9423,4958.0
2021-12-03 12:40:00,235.7,235.72,234.76,235.06,10630.0,216.0248,216.0431,215.1633,215.4382,10630.0
2021-12-03 12:50:00,235.07,235.2,234.77,234.95,3716.0,215.4474,215.5665,215.1724,215.3374,3716.0
2021-12-03 13:00:00,235.0,235.4,234.84,235.16,6444.0,215.3832,215.7498,215.2366,215.5299,6444.0
2021-12-03 13:10:00,235.16,235.67,235.16,235.64,10651.0,215.5299,215.9973,215.5299,215.9698,10651.0
2021-12-03 13:20:00,235.59,235.82,235.12,235.2,10382.0,215.924,216.1348,215.4932,215.5665,10382.0
2021-12-03 13:30:00,235.15,235.21,234.93,235.09,6155.0,215.5207,215.5757,215.3191,215.4657,6155.0
2021-12-03 13:40:00,235.11,235.27,234.82,235.04,7797.0,215.484,215.6307,215.2182,215.4199,7797.0
2021-12-03 13:50:00,235.05,235.29,234.82,234.92,7475.0,215.4291,215.649,215.2182,215.3099,7475.0
2021-12-03 14:00:00,234.91,234.98,234.6,234.68,7211.0,215.3007,215.3649,215.0166,215.0899,7211.0
2021-12-03 14:10:00,234.71,234.89,234.56,234.61,10074.0,215.1174,215.2824,214.98,215.0258,10074.0
2021-12-03 14:20:00,234.54,234.99,234.39,234.53,12719.0,214.9616,215.3741,214.8241,214.9525,12719.0
2021-12-03 14:30:00,234.58,234.59,234.1,234.14,5462.0,214.9983,215.0074,214.5584,214.595,5462.0
2021-12-03 14:40:00,234.21,234.4,233.86,233.86,15514.0,214.6592,214.8333,214.3384,214.3384,15514.0
2021-12-03 14:50:00,233.83,234.15,233.68,233.81,8000.0,214.3109,214.6042,214.1734,214.2926,8000.0
2021-12-03 15:00:00,233.74,234.15,233.37,233.6,8509.0,214.2284,214.6042,213.8893,214.1001,8509.0
2021-12-03 15:10:00,233.92,234.06,233.67,233.85,7505.0,214.3934,214.5217,214.1642,214.3292,7505.0
2021-12-03 15:20:00,233.86,234.58,233.86,234.39,19809.0,214.3384,214.9983,214.3384,214.8241,19809.0
2021-12-03 15:30:00,234.48,235.09,234.33,234.49,22540.0,214.9066,215.4657,214.7692,214.9158,22540.0
2021-12-03 15:40:00,234.56,234.64,234.1,234.4,22350.0,214.98,215.0533,214.5584,214.8333,22350.0
2021-12-03 15:50:00,234.71,236.04,234.69,235.94,84893.0,215.1174,216.3364,215.0991,216.2448,84893.0
2021-12-06 09:30:00,238.23,239.74,237.59,239.24,15427.0,218.3436,219.7275,217.757,219.2693,15427.0
2021-12-06 09:40:00,238.66,239.66,238.49,239.03,5242.0,218.7377,219.6542,218.5819,219.0768,5242.0
2021-12-06 09:50:00,238.94,239.49,238.52,239.29,8732.0,218.9943,219.4984,218.6094,219.3151,8732.0
2021-12-06 10:00:00,239.5,239.99,239.0,239.99,10977.0,219.5076,219.9567,219.0493,219.9567,10977.0
2021-12-06 10:10:00,239.88,241.18,239.78,240.62,15091.0,219.8559,221.0473,219.7642,220.5341,15091.0
2021-12-06 10:20:00,240.61,240.92,239.82,240.21,17718.0,220.5249,220.809,219.8009,220.1583,17718.0
2021-12-06 10:30:00,239.98,240.82,239.83,240.79,13300.0,219.9475,220.7174,219.81,220.6899,13300.0
2021-12-06 10:40:00,240.79,240.89,240.06,240.25,13876.0,220.6899,220.7816,220.0208,220.195,13876.0
2021-12-06 10:50:00,240.27,240.6,240.03,240.48,11585.0,220.2133,220.5158,219.9933,220.4058,11585.0
2021-12-06 11:00:00,240.27,240.69,240.09,240.5,10908.0,220.2133,220.5982,220.0483,220.4241,10908.0
2021-12-06 11:10:00,240.54,240.94,240.11,240.85,25813.0,220.4608,220.8274,220.0667,220.7449,25813.0
2021-12-06 11:20:00,240.86,240.98,240.42,240.77,16373.0,220.7541,220.864,220.3508,220.6716,16373.0
2021-12-06 11:30:00,240.7,240.81,240.26,240.4,12515.0,220.6074,220.7082,220.2041,220.3325,12515.0
2021-12-06 11:40:00,240.44,240.89,240.29,240.29,3834.0,220.3691,220.7816,220.2316,220.2316,3834.0
2021-12-06 11:50:00,240.26,240.6,240.22,240.58,6175.0,220.2041,220.5158,220.1675,220.4974,6175.0
2021-12-06 12:00:00,240.58,240.94,240.57,240.82,7854.0,220.4974,220.8274,220.4883,220.7174,7854.0
2021-12-06 12:10:00,240.81,241.32,240.61,241.22,16076.0,220.7082,221.1757,220.5249,221.084,16076.0
2021-12-06 12:20:00,241.2,241.38,240.92,241.3,6713.0,221.0657,221.2306,220.809,221.1573,6713.0
2021-12-06 12:30:00,241.29,241.85,241.07,241.09,27186.0,221.1482,221.6614,220.9465,220.9649,27186.0
2021-12-06 12:40:00,240.95,241.06,240.51,241.01,4131.0,220.8365,220.9374,220.4333,220.8915,4131.0
2021-12-06 12:50:00,240.93,241.42,240.86,241.27,7219.0,220.8182,221.2673,220.7541,221.1298,7219.0
2021-12-06 13:00:00,241.33,241.48,240.96,241.48,8763.0,221.1848,221.3223,220.8457,221.3223,8763.0
2021-12-06 13:10:00,241.42,241.77,240.73,240.84,23769.0,221.2673,221.5881,220.6349,220.7357,23769.0
2021-12-06 13:20:00,240.84,241.16,240.68,240.9,12625.0,220.7357,221.029,220.5891,220.7907,12625.0
2021-12-06 13:30:00,240.93,240.99,240.65,240.72,7868.0,220.8182,220.8732,220.5616,220.6257,7868.0
2021-12-06 13:40:00,240.68,241.22,240.64,241.15,10540.0,220.5891,221.084,220.5524,221.0198,10540.0
2021-12-06 13:50:00,241.09,241.18,240.95,241.18,3110.0,220.9649,221.0473,220.8365,221.0473,3110.0
2021-12-06 14:00:00,241.12,241.22,240.81,240.81,5547.0,220.9924,221.084,220.7082,220.7082,5547.0
2021-12-06 14:10:00,240.85,241.01,240.7,240.78,6601.0,220.7449,220.8915,220.6074,220.6807,6601.0
2021-12-06 14:20:00,240.76,240.77,240.46,240.46,4483.0,220.6624,220.6716,220.3874,220.3874,4483.0
2021-12-06 14:30:00,240.55,240.61,240.22,240.38,7017.0,220.4699,220.5249,220.1675,220.3141,7017.0
2021-12-06 14:40:00,240.29,240.55,240.12,240.12,2635.0,220.2316,220.4699,220.0758,220.0758,2635.0
2021-12-06 14:50:00,240.08,240.08,239.53,239.64,5989.0,220.0392,220.0392,219.5351,219.6359,5989.0
2021-12-06 15:00:00,239.71,239.77,239.45,239.59,3902.0,219.7001,219.755,219.4618,219.5901,3902.0
2021-12-06 15:10:00,239.5,239.98,239.5,239.95,5254.0,219.5076,219.9475,219.5076,219.92,5254.0
2021-12-06 15:20:00,239.84,239.87,239.23,239.37,5361.0,219.8192,219.8467,219.2601,219.3884,5361.0
2021-12-06 15:30:00,239.41,239.55,239.15,239.32,10607.0,219.4251,219.5534,219.1868,219.3426,10607.0
2021-12-06 15:40:00,239.32,239.64,239.11,239.38,17595.0,219.3426,219.6359,219.1501,219.3976,17595.0
2021-12-06 15:50:00,239.45,239.82,239.09,239.28,65345.0,219.4618,219.8009,219.1318,219.3059,65345.0
2021-12-07 09:30:00,240.6,240.74,239.67,239.7,16266.0,220.5158,220.6441,219.6634,219.6909,16266.0
2021-12-07 09:40:00,239.97,241.19,239.97,240.88,6149.0,219.9384,221.0565,219.9384,220.7724,6149.0
2021-12-07 09:50:00,241.18,241.19,240.33,240.71,10824.0,221.0473,221.0565,220.2683,220.6166,10824.0
2021-12-07 10:00:00,240.75,241.11,240.55,240.55,4868.0,220.6532,220.9832,220.4699,220.4699,4868.0
2021-12-07 10:10:00,240.57,241.11,240.49,241.08,5067.0,220.4883,220.9832,220.4149,220.9557,5067.0
2021-12-07 10:20:00,241.05,241.16,240.3,240.41,8563.0,220.9282,221.029,220.2408,220.3416,8563.0
2021-12-07 10:30:00,240.59,240.59,239.96,240.13,6925.0,220.5066,220.5066,219.9292,220.085,6925.0
2021-12-07 10:40:00,240.31,240.95,240.31,240.75,4166.0,220.25,220.8365,220.25,220.6532,4166.0
2021-12-07 10:50:00,240.86,241.3,240.84,241.3,6542.0,220.7541,221.1573,220.7357,221.1573,6542.0
2021-12-07 11:00:00,241.3,241.49,240.97,241.46,8940.0,221.1573,221.3315,220.8549,221.304,8940.0
2021-12-07 11:10:00,241.47,242.15,241.38,241.88,5012.0,221.3131,221.9364,221.2306,221.6889,5012.0
2021-12-07 11:20:00,241.84,242.09,241.71,242.02,4332.0,221.6523,221.8814,221.5331,221.8172,4332.0
2021-12-07 11:30:00,241.9,241.9,241.42,241.74,4894.0,221.7072,221.7072,221.2673,221.5606,4894.0
2021-12-07 11:40:00,241.79,241.79,240.54,240.72,5609.0,221.6064,221.6064,220.4608,220.6257,5609.0
2021-12-07 11:50:00,240.73,241.12,240.72,240.82,3653.0,220.6349,220.9924,220.6257,220.7174,3653.0
2021-12-07 12:00:00,240.77,240.92,240.69,240.82,4453.0,220.6716,220.809,220.5982,220.7174,4453.0
2021-12-07 12:10:00,240.74,240.87,240.53,240.54,3853.0,220.6441,220.7632,220.4516,220.4608,3853.0
2021-12-07 12:20:00,240.54,240.54,240.31,240.45,3034.0,220.4608,220.4608,220.25,220.3783,3034.0
2021-12-07 12:30:00,240.41,240.69,240.4,240.58,2204.0,220.3416,220.5982,220.3325,220.4974,2204.0
2021-12-07 12:40:00,240.52,240.7,240.52,240.63,2491.0,220.4424,220.6074,220.4424,220.5433,2491.0
2021-12-07 12:50:00,240.6,240.79,240.6,240.77,2357.0,220.5158,220.6899,220.5158,220.6716,2357.0
2021-12-07 13:00:00,240.77,241.0,240.77,240.93,3472.0,220.6716,220.8824,220.6716,220.8182,3472.0
2021-12-07 13:10:00,240.86,240.95,240.78,240.87,2112.0,220.7541,220.8365,220.6807,220.7632,2112.0
2021-12-07 13:20:00,240.8,240.92,240.54,240.7,3230.0,220.6991,220.809,220.4608,220.6074,3230.0
2021-12-07 13:30:00,240.81,240.87,240.7,240.77,2016.0,220.7082,220.7632,220.6074,220.6716,2016.0
2021-12-07 13:40:00,240.84,240.89,240.68,240.68,1303.0,220.7357,220.7816,220.5891,220.5891,1303.0
2021-12-07 13:50:00,240.75,240.99,240.75,240.89,1789.0,220.6532,220.8732,220.6532,220.7816,1789.0
2021-12-07 14:00:00,240.93,240.93,240.6,240.81,2681.0,220.8182,220.8182,220.5158,220.7082,2681.0
2021-12-07 14:10:00,240.9,240.9,240.62,240.62,3864.0,220.7907,220.7907,220.5341,220.5341,3864.0
2021-12-07 14:20:00,240.52,240.83,240.51,240.74,2548.0,220.4424,220.7266,220.4333,220.6441,2548.0
2021-12-07 14:30:00,240.65,240.72,240.55,240.65,1600.0,220.5616,220.6257,220.4699,220.5616,1600.0
2021-12-07 14:40:00,240.61,240.7,240.55,240.55,1318.0,220.5249,220.6074,220.4699,220.4699,1318.0
2021-12-07 14:50:00,240.56,240.67,240.44,240.56,2711.0,220.4791,220.5799,220.3691,220.4791,2711.0
2021-12-07 15:00:00,240.54,240.66,240.46,240.51,3490.0,220.4608,220.5708,220.3874,220.4333,3490.0
2021-12-07 15:10:00,240.49,240.49,240.02,240.05,16230.0,220.4149,220.4149,219.9842,220.0117,16230.0
2021-12-07 15:20:00,240.07,240.08,239.39,239.5,14091.0,220.03,220.0392,219.4068,219.5076,14091.0
2021-12-07 15:30:00,239.46,239.56,239.11,239.27,17461.0,219.4709,219.5626,219.1501,219.2968,17461.0
2021-12-07 15:40:00,239.2,239.76,239.14,239.3,26107.0,219.2326,219.7459,219.1776,219.3243,26107.0
2021-12-07 15:50:00,239.24,240.35,238.84,239.98,74525.0,219.2693,220.2866,218.9027,219.9475,74525.0
2021-12-08 09:30:00,240.87,240.87,239.72,239.94,9447.0,220.7632,220.7632,219.7092,219.9109,9447.0
2021-12-08 09:40:00,239.73,239.93,239.34,239.81,2784.0,219.7184,219.9017,219.3609,219.7917,2784.0
2021-12-08 09:50:00,239.54,240.25,239.54,240.23,4552.0,219.5442,220.195,219.5442,220.1766,4552.0
2021-12-08 10:00:00,240.23,240.23,239.64,239.64,5177.0,220.1766,220.1766,219.6359,219.6359,5177.0
2021-12-08 10:10:00,239.64,239.76,239.19,239.19,6052.0,219.6359,219.7459,219.2235,219.2235,6052.0
2021-12-08 10:20:00,239.13,239.35,238.31,238.41,8606.0,219.1685,219.3701,218.4169,218.5086,8606.0
2021-12-08 10:30:00,238.23,238.64,238.19,238.3,7775.0,218.3436,218.7194,218.3069,218.4078,7775.0
2021-12-08 10:40:00,238.37,238.77,238.15,238.42,74929.0,218.4719,218.8385,218.2703,218.5177,74929.0
2021-12-08 10:50:00,238.42,238.62,237.42,237.42,10789.0,218.5177,218.701,217.6012,217.6012,10789.0
2021-12-08 11:00:00,237.6,237.95,237.15,237.64,18682.0,217.7662,218.087,217.3538,217.8028,18682.0
2021-12-08 11:10:00,237.63,237.75,237.17,237.24,13457.0,217.7937,217.9037,217.3721,217.4362,13457.0
2021-12-08 11:20:00,237.17,237.7,237.17,237.64,16475.0,217.3721,217.8578,217.3721,217.8028,16475.0
2021-12-08 11:30:00,237.64,237.76,236.46,236.87,43146.0,217.8028,217.9128,216.7213,217.0971,43146.0
2021-12-08 11:40:00,236.87,237.73,236.5,237.63,33518.0,217.0971,217.8853,216.758,217.7937,33518.0
2021-12-08 11:50:00,237.55,237.96,237.5,237.65,9409.0,217.7204,218.0961,217.6745,217.812,9409.0
2021-12-08 12:00:00,237.65,237.8,237.55,237.77,8217.0,217.812,217.9495,217.7204,217.922,8217.0
2021-12-08 12:10:00,237.63,237.72,237.41,237.53,12799.0,217.7937,217.8762,217.592,217.702,12799.0
2021-12-08 12:20:00,237.44,237.68,237.44,237.51,5907.0,217.6195,217.8395,217.6195,217.6837,5907.0
2021-12-08 12:30:00,237.51,237.78,237.42,237.66,9575.0,217.6837,217.9312,217.6012,217.8212,9575.0
2021-12-08 12:40:00,237.66,237.93,237.66,237.92,6125.0,217.8212,218.0686,217.8212,218.0595,6125.0
2021-12-08 12:50:00,237.92,238.11,237.75,238.04,5199.0,218.0595,218.2336,217.9037,218.1695,5199.0
2021-12-08 13:00:00,238.04,238.32,237.93,238.2,5016.0,218.1695,218.4261,218.0686,218.3161,5016.0
2021-12-08 13:10:00,238.27,238.81,238.19,238.64,14807.0,218.3803,218.8752,218.3069,218.7194,14807.0
2021-12-08 13:20:00,238.69,239.21,238.63,239.15,8760.0,218.7652,219.2418,218.7102,219.1868,8760.0
2021-12-08 13:30:00,239.11,239.11,238.42,238.7,34685.0,219.1501,219.1501,218.5177,218.7744,34685.0
2021-12-08 13:40:00,238.7,238.9,238.51,238.68,26555.0,218.7744,218.9577,218.6002,218.756,26555.0
2021-12-08 13:50:00,238.69,239.0,238.12,238.87,17436.0,218.7652,219.0493,218.2428,218.9302,17436.0
2021-12-08 14:00:00,238.97,239.17,238.81,239.13,4566.0,219.0218,219.2051,218.8752,219.1685,4566.0
2021-12-08 14:10:00,239.48,239.66,239.4,239.63,5378.0,219.4893,219.6542,219.4159,219.6267,5378.0
2021-12-08 14:20:00,239.7,239.96,239.7,239.94,4220.0,219.6909,219.9292,219.6909,219.9109,4220.0
2021-12-08 14:30:00,239.94,240.01,239.67,239.79,5881.0,219.9109,219.975,219.6634,219.7734,5881.0
2021-12-08 14:40:00,239.79,239.93,239.68,239.71,5026.0,219.7734,219.9017,219.6726,219.7001,5026.0
2021-12-08 14:50:00,239.85,240.0,239.85,239.97,4384.0,219.8284,219.9658,219.8284,219.9384,4384.0
2021-12-08 15:00:00,239.93,240.25,239.91,240.25,4103.0,219.9017,220.195,219.8834,220.195,4103.0
2021-12-08 15:10:00,240.26,240.4,240.18,240.36,6369.0,220.2041,220.3325,220.1308,220.2958,6369.0
2021-12-08 15:20:00,240.33,240.53,240.22,240.53,6014.0,220.2683,220.4516,220.1675,220.4516,6014.0
2021-12-08 15:30:00,240.53,240.68,240.33,240.43,19676.0,220.4516,220.5891,220.2683,220.36,19676.0
2021-12-08 15:40:00,240.56,241.06,240.52,240.67,19974.0,220.4791,220.9374,220.4424,220.5799,19974.0
2021-12-08 15:50:00,240.72,241.0,240.55,240.55,52648.0,220.6257,220.8824,220.4699,220.4699,52648.0
2021-12-09 09:30:00,240.42,240.43,239.25,239.4,10543.0,220.3508,220.36,219.2785,219.4159,10543.0
2021-12-09 09:40:00,239.22,240.06,239.22,239.56,2880.0,219.251,220.0208,219.251,219.5626,2880.0
2021-12-09 09:50:00,239.41,240.02,239.3,239.76,4615.0,219.4251,219.9842,219.3243,219.7459,4615.0
2021-12-09 10:00:00,239.79,239.99,239.7,239.85,3722.0,219.7734,219.9567,219.6909,219.8284,3722.0
2021-12-09 10:10:00,239.81,240.3,239.81,240.21,11283.0,219.7917,220.2408,219.7917,220.1583,11283.0
2021-12-09 10:20:00,240.33,240.86,240.31,240.48,4687.0,220.2683,220.7541,220.25,220.4058,4687.0
2021-12-09 10:30:00,240.31,240.32,239.88,239.98,4605.0,220.25,220.2591,219.8559,219.9475,4605.0
2021-12-09 10:40:00,239.98,240.54,239.91,240.48,4760.0,219.9475,220.4608,219.8834,220.4058,4760.0
2021-12-09 10:50:00,240.48,241.13,240.41,241.13,5824.0,220.4058,221.0015,220.3416,221.0015,5824.0
2021-12-09 11:00:00,241.13,241.63,241.13,241.25,9189.0,221.0015,221.4598,221.0015,221.1115,9189.0
2021-12-09 11:10:00,241.2,241.32,240.74,240.93,4506.0,221.0657,221.1757,220.6441,220.8182,4506.0
2021-12-09 11:20:00,240.93,241.24,240.84,241.24,10114.0,220.8182,221.1023,220.7357,221.1023,10114.0
2021-12-09 11:30:00,241.33,241.38,241.14,241.33,6695.0,221.1848,221.2306,221.0107,221.1848,6695.0
2021-12-09 11:40:00,241.25,241.59,241.25,241.31,8150.0,221.1115,221.4231,221.1115,221.1665,8150.0
2021-12-09 11:50:00,241.33,241.75,241.33,241.64,5198.0,221.1848,221.5698,221.1848,221.4689,5198.0
2021-12-09 12:00:00,241.63,242.16,241.63,242.16,8609.0,221.4598,221.9455,221.4598,221.9455,8609.0
2021-12-09 12:10:00,242.18,242.42,242.09,242.11,5527.0,221.9639,222.1838,221.8814,221.8997,5527.0
2021-12-09 12:20:00,242.19,242.27,242.13,242.2,3910.0,221.973,222.0464,221.918,221.9822,3910.0
2021-12-09 12:30:00,242.19,242.53,242.18,242.53,5438.0,221.973,222.2847,221.9639,222.2847,5438.0
2021-12-09 12:40:00,242.52,242.57,242.34,242.55,1852.0,222.2755,222.3213,222.1105,222.303,1852.0
2021-12-09 12:50:00,242.56,242.69,242.54,242.69,2849.0,222.3121,222.4313,222.2938,222.4313,2849.0
2021-12-09 13:00:00,242.69,243.01,242.58,243.01,2924.0,222.4313,222.7246,222.3305,222.7246,2924.0
2021-12-09 13:10:00,243.0,243.0,242.82,242.98,2883.0,222.7154,222.7154,222.5504,222.6971,2883.0
2021-12-09 13:20:00,242.87,243.13,242.65,243.13,3176.0,222.5963,222.8346,222.3946,222.8346,3176.0
2021-12-09 13:30:00,243.13,243.19,243.05,243.15,2360.0,222.8346,222.8896,222.7612,222.8529,2360.0
2021-12-09 13:40:00,243.04,243.3,243.03,243.25,7353.0,222.7521,222.9904,222.7429,222.9446,7353.0
2021-12-09 13:50:00,243.37,243.62,243.34,243.36,4849.0,223.0545,223.2837,223.027,223.0454,4849.0
2021-12-09 14:00:00,243.29,243.31,242.61,242.61,4833.0,222.9812,222.9995,222.358,222.358,4833.0
2021-12-09 14:10:00,242.49,242.75,242.48,242.57,4510.0,222.248,222.4863,222.2388,222.3213,4510.0
2021-12-09 14:20:00,242.6,242.8,242.54,242.54,4136.0,222.3488,222.5321,222.2938,222.2938,4136.0
2021-12-09 14:30:00,242.59,242.6,242.34,242.36,2784.0,222.3396,222.3488,222.1105,222.1288,2784.0
2021-12-09 14:40:00,242.36,242.38,242.08,242.19,4389.0,222.1288,222.1472,221.8722,221.973,4389.0
2021-12-09 14:50:00,242.19,242.24,241.97,242.18,6090.0,221.973,222.0189,221.7714,221.9639,6090.0
2021-12-09 15:00:00,242.18,242.25,242.01,242.21,5031.0,221.9639,222.028,221.8081,221.9914,5031.0
2021-12-09 15:10:00,242.12,242.27,241.56,241.56,6693.0,221.9089,222.0464,221.3956,221.3956,6693.0
2021-12-09 15:20:00,241.56,241.82,241.45,241.82,6095.0,221.3956,221.6339,221.2948,221.6339,6095.0
2021-12-09 15:30:00,241.81,242.1,241.54,241.89,13313.0,221.6248,221.8905,221.3773,221.6981,13313.0
2021-12-09 15:40:00,241.85,241.87,241.53,241.75,13593.0,221.6614,221.6797,221.3681,221.5698,13593.0
2021-12-09 15:50:00,241.7,242.07,241.59,241.72,42717.0,221.5239,221.8631,221.4231,221.5423,42717.0
2021-12-10 09:30:00,242.77,242.89,240.9,241.4,13062.0,222.5046,222.6146,220.7907,221.249,13062.0
2021-12-10 09:40:00,241.99,242.77,241.99,242.76,3889.0,221.7897,222.5046,221.7897,222.4955,3889.0
2021-12-10 09:50:00,242.76,243.02,242.13,242.13,5210.0,222.4955,222.7337,221.918,221.918,5210.0
2021-12-10 10:00:00,242.08,242.42,241.96,241.97,3848.0,221.8722,222.1838,221.7622,221.7714,3848.0
2021-12-10 10:10:00,241.94,242.06,241.57,242.06,3429.0,221.7439,221.8539,221.4048,221.8539,3429.0
2021-12-10 10:20:00,242.01,242.75,241.98,242.64,6681.0,221.8081,222.4863,221.7806,222.3855,6681.0
2021-12-10 10:30:00,242.74,243.04,242.32,242.33,4503.0,222.4771,222.7521,222.0922,222.1013,4503.0
2021-12-10 10:40:00,242.12,242.62,241.99,242.52,4380.0,221.9089,222.3671,221.7897,222.2755,4380.0
2021-12-10 10:50:00,242.1,242.29,241.67,242.12,3925.0,221.8905,222.0647,221.4964,221.9089,3925.0
2021-12-10 11:00:00,241.97,242.7,241.97,242.12,4343.0,221.7714,222.4405,221.7714,221.9089,4343.0
2021-12-10 11:10:00,242.54,242.54,241.97,242.09,4793.0,222.2938,222.2938,221.7714,221.8814,4793.0
2021-12-10 11:20:00,242.24,242.94,242.24,242.64,4939.0,222.0189,222.6604,222.0189,222.3855,4939.0
2021-12-10 11:30:00,242.76,243.13,242.71,242.98,3028.0,222.4955,222.8346,222.4496,222.6971,3028.0
2021-12-10 11:40:00,243.14,243.23,242.95,242.95,3751.0,222.8437,222.9262,222.6696,222.6696,3751.0
2021-12-10 11:50:00,242.9,242.95,242.56,242.68,8369.0,222.6238,222.6696,222.3121,222.4221,8369.0
2021-12-10 12:00:00,242.55,243.18,242.53,243.04,6110.0,222.303,222.8804,222.2847,222.7521,6110.0
2021-12-10 12:10:00,242.9,242.95,242.71,242.79,7416.0,222.6238,222.6696,222.4496,222.5229,7416.0
2021-12-10 12:20:00,242.81,242.91,242.62,242.62,2717.0,222.5413,222.6329,222.3671,222.3671,2717.0
2021-12-10 12:30:00,242.7,242.7,242.4,242.4,2579.0,222.4405,222.4405,222.1655,222.1655,2579.0
2021-12-10 12:40:00,242.51,242.71,242.36,242.71,3325.0,222.2663,222.4496,222.1288,222.4496,3325.0
2021-12-10 12:50:00,242.8,242.97,242.7,242.97,2189.0,222.5321,222.6879,222.4405,222.6879,2189.0
2021-12-10 13:00:00,243.07,243.51,243.07,243.51,6179.0,222.7796,223.1828,222.7796,223.1828,6179.0
2021-12-10 13:10:00,243.57,243.64,243.42,243.55,8632.0,223.2378,223.302,223.1004,223.2195,8632.0
2021-12-10 13:20:00,243.47,243.47,242.99,243.05,2364.0,223.1462,223.1462,222.7063,222.7612,2364.0
2021-12-10 13:30:00,243.17,243.35,243.17,243.35,2511.0,222.8712,223.0362,222.8712,223.0362,2511.0
2021-12-10 13:40:00,243.4,243.67,243.06,243.12,6944.0,223.082,223.3295,222.7704,222.8254,6944.0
2021-12-10 13:50:00,243.18,243.5,243.18,243.39,2449.0,222.8804,223.1737,222.8804,223.0729,2449.0
2021-12-10 14:00:00,243.42,243.55,243.25,243.52,5967.0,223.1004,223.2195,222.9446,223.192,5967.0
2021-12-10 14:10:00,243.56,243.68,243.48,243.51,7368.0,223.2287,223.3387,223.1554,223.1828,7368.0
2021-12-10 14:20:00,243.5,243.62,243.47,243.58,3462.0,223.1737,223.2837,223.1462,223.247,3462.0
2021-12-10 14:30:00,243.68,243.76,243.39,243.49,5646.0,223.3387,223.412,223.0729,223.1645,5646.0
2021-12-10 14:40:00,243.53,243.62,243.28,243.29,10353.0,223.2012,223.2837,222.972,222.9812,10353.0
2021-12-10 14:50:00,243.24,243.25,242.99,243.12,7027.0,222.9354,222.9446,222.7063,222.8254,7027.0
2021-12-10 15:00:00,243.13,243.52,243.08,243.46,4905.0,222.8346,223.192,222.7887,223.137,4905.0
2021-12-10 15:10:00,243.43,243.53,243.32,243.44,6204.0,223.1095,223.2012,223.0087,223.1187,6204.0
2021-12-10 15:20:00,243.46,243.67,243.25,243.31,5745.0,223.137,223.3295,222.9446,222.9995,5745.0
2021-12-10 15:30:00,243.26,243.48,242.95,243.03,17945.0,222.9537,223.1554,222.6696,222.7429,17945.0
2021-12-10 15:40:00,243.03,243.14,242.52,243.14,27645.0,222.7429,222.8437,222.2755,222.8437,27645.0
2021-12-10 15:50:00,243.12,243.13,242.56,242.72,92672.0,222.8254,222.8346,222.3121,222.4588,92672.0
2021-12-13 09:30:00,243.56,244.25,243.29,243.4,16402.0,223.2287,223.8611,222.9812,223.082,16402.0
2021-12-13 09:40:00,243.48,243.71,242.58,242.92,7268.0,223.1554,223.3662,222.3305,222.6421,7268.0
2021-12-13 09:50:00,242.72,242.99,242.11,242.66,7357.0,222.4588,222.7063,221.8997,222.4038,7357.0
2021-12-13 10:00:00,242.61,242.99,242.38,242.58,4488.0,222.358,222.7063,222.1472,222.3305,4488.0
2021-12-13 10:10:00,242.61,243.56,242.61,243.54,4136.0,222.358,223.2287,222.358,223.2103,4136.0
2021-12-13 10:20:00,243.61,243.8,243.01,243.01,4215.0,223.2745,223.4486,222.7246,222.7246,4215.0
2021-12-13 10:30:00,243.14,243.78,242.97,243.5,5936.0,222.8437,223.4303,222.6879,223.1737,5936.0
2021-12-13 10:40:00,243.55,243.61,243.05,243.54,5535.0,223.2195,223.2745,222.7612,223.2103,5535.0
2021-12-13 10:50:00,243.62,243.7,243.51,243.62,3350.0,223.2837,223.357,223.1828,223.2837,3350.0
2021-12-13 11:00:00,243.79,243.79,242.98,242.98,6382.0,223.4395,223.4395,222.6971,222.6971,6382.0
2021-12-13 11:10:00,242.99,243.41,242.92,243.41,3759.0,222.7063,223.0912,222.6421,223.0912,3759.0
2021-12-13 11:20:00,243.38,243.73,243.25,243.54,4957.0,223.0637,223.3845,222.9446,223.2103,4957.0
2021-12-13 11:30:00,243.56,244.09,243.56,244.08,2182.0,223.2287,223.7144,223.2287,223.7053,2182.0
2021-12-13 11:40:00,243.96,244.73,243.96,244.73,6474.0,223.5953,224.301,223.5953,224.301,6474.0
2021-12-13 11:50:00,244.74,244.74,244.26,244.49,11317.0,224.3102,224.3102,223.8702,224.081,11317.0
2021-12-13 12:00:00,244.47,244.73,244.31,244.61,5358.0,224.0627,224.301,223.9161,224.191,5358.0
2021-12-13 12:10:00,244.59,244.67,243.96,243.97,39962.0,224.1727,224.246,223.5953,223.6044,39962.0
2021-12-13 12:20:00,244.01,244.14,243.64,243.75,15780.0,223.6411,223.7603,223.302,223.4028,15780.0
2021-12-13 12:30:00,243.78,244.11,243.69,244.05,4415.0,223.4303,223.7328,223.3478,223.6778,4415.0
2021-12-13 12:40:00,244.03,244.12,243.95,244.07,6342.0,223.6594,223.7419,223.5861,223.6961,6342.0
2021-12-13 12:50:00,244.12,244.12,243.75,243.83,6759.0,223.7419,223.7419,223.4028,223.4761,6759.0
2021-12-13 13:00:00,243.78,244.04,243.75,244.04,4134.0,223.4303,223.6686,223.4028,223.6686,4134.0
2021-12-13 13:10:00,243.97,244.15,243.94,244.07,17395.0,223.6044,223.7694,223.577,223.6961,17395.0
2021-12-13 13:20:00,244.07,244.13,243.91,244.13,12840.0,223.6961,223.7511,223.5495,223.7511,12840.0
2021-12-13 13:30:00,244.15,244.19,243.75,243.75,9914.0,223.7694,223.8061,223.4028,223.4028,9914.0
2021-12-13 13:40:00,243.74,243.96,243.58,243.58,4675.0,223.3936,223.5953,223.247,223.247,4675.0
2021-12-13 13:50:00,243.54,243.81,243.44,243.74,2550.0,223.2103,223.4578,223.1187,223.3936,2550.0
2021-12-13 14:00:00,243.73,243.73,243.21,243.35,2267.0,223.3845,223.3845,222.9079,223.0362,2267.0
2021-12-13 14:10:00,243.42,243.76,243.4,243.76,2965.0,223.1004,223.412,223.082,223.412,2965.0
2021-12-13 14:20:00,243.7,243.75,243.45,243.61,5885.0,223.357,223.4028,223.1279,223.2745,5885.0
2021-12-13 14:30:00,243.61,243.61,242.85,242.85,10921.0,223.2745,223.2745,222.5779,222.5779,10921.0
2021-12-13 14:40:00,242.9,242.99,242.86,242.99,5331.0,222.6238,222.7063,222.5871,222.7063,5331.0
2021-12-13 14:50:00,243.01,243.65,243.01,243.48,8803.0,222.7246,223.3112,222.7246,223.1554,8803.0
2021-12-13 15:00:00,243.58,243.79,243.34,243.34,7951.0,223.247,223.4395,223.027,223.027,7951.0
2021-12-13 15:10:00,243.32,243.5,243.2,243.29,12040.0,223.0087,223.1737,222.8987,222.9812,12040.0
2021-12-13 15:20:00,243.24,243.34,243.11,243.27,7714.0,222.9354,223.027,222.8162,222.9629,7714.0
2021-12-13 15:30:00,243.32,243.99,243.32,243.86,11031.0,223.0087,223.6228,223.0087,223.5036,11031.0
2021-12-13 15:40:00,243.88,244.34,243.88,244.04,17516.0,223.522,223.9436,223.522,223.6686,17516.0
2021-12-13 15:50:00,243.82,243.98,243.27,243.47,64522.0,223.467,223.6136,222.9629,223.1462,64522.0
2021-12-14 09:30:00,242.73,243.49,242.47,242.92,9113.0,222.468,223.1645,222.2297,222.6421,9113.0
2021-12-14 09:40:00,242.77,243.81,242.77,243.53,2662.0,222.5046,223.4578,222.5046,223.2012,2662.0
2021-12-14 09:50:00,243.63,243.72,242.91,242.91,4390.0,223.2928,223.3753,222.6329,222.6329,4390.0
2021-12-14 10:00:00,243.06,243.5,242.94,242.94,5949.0,222.7704,223.1737,222.6604,222.6604,5949.0
2021-12-14 10:10:00,242.95,242.98,242.37,242.64,12712.0,222.6696,222.6971,222.138,222.3855,12712.0
2021-12-14 10:20:00,242.92,242.92,242.16,242.8,4890.0,222.6421,222.6421,221.9455,222.5321,4890.0
2021-12-14 10:30:00,242.67,242.67,242.15,242.16,10566.0,222.413,222.413,221.9364,221.9455,10566.0
2021-12-14 10:40:00,242.02,242.11,241.47,241.47,6810.0,221.8172,221.8997,221.3131,221.3131,6810.0
2021-12-14 10:50:00,241.6,241.98,241.36,241.98,8243.0,221.4323,221.7806,221.2123,221.7806,8243.0
2021-12-14 11:00:00,241.85,242.28,241.71,241.82,11795.0,221.6614,222.0555,221.5331,221.6339,11795.0
2021-12-14 11:10:00,241.81,242.13,241.56,241.61,12156.0,221.6248,221.918,221.3956,221.4415,12156.0
2021-12-14 11:20:00,241.62,242.1,241.48,242.1,7636.0,221.4506,221.8905,221.3223,221.8905,7636.0
2021-12-14 11:30:00,242.1,242.11,241.41,241.76,4654.0,221.8905,221.8997,221.2581,221.5789,4654.0
2021-12-14 11:40:00,241.79,241.97,241.36,241.47,8678.0,221.6064,221.7714,221.2123,221.3131,8678.0
2021-12-14 11:50:00,241.45,241.88,240.93,241.15,5556.0,221.2948,221.6889,220.8182,221.0198,5556.0
2021-12-14 12:00:00,240.73,240.76,240.24,240.68,4424.0,220.6349,220.6624,220.1858,220.5891,4424.0
2021-12-14 12:10:00,240.85,241.01,240.44,240.92,10783.0,220.7449,220.8915,220.3691,220.809,10783.0
2021-12-14 12:20:00,240.95,240.95,240.67,240.87,5182.0,220.8365,220.8365,220.5799,220.7632,5182.0
2021-12-14 12:30:00,240.88,240.97,240.57,240.57,8972.0,220.7724,220.8549,220.4883,220.4883,8972.0
2021-12-14 12:40:00,240.51,240.52,239.83,239.89,5915.0,220.4333,220.4424,219.81,219.865,5915.0
2021-12-14 12:50:00,239.89,240.07,239.89,239.96,5015.0,219.865,220.03,219.865,219.9292,5015.0
2021-12-14 13:00:00,240.02,240.39,239.92,240.23,5385.0,219.9842,220.3233,219.8925,220.1766,5385.0
2021-12-14 13:10:00,240.34,240.61,240.2,240.61,2977.0,220.2775,220.5249,220.1492,220.5249,2977.0
2021-12-14 13:20:00,240.62,240.73,240.27,240.73,3458.0,220.5341,220.6349,220.2133,220.6349,3458.0
2021-12-14 13:30:00,240.54,240.72,240.34,240.54,3776.0,220.4608,220.6257,220.2775,220.4608,3776.0
2021-12-14 13:40:00,240.47,240.62,240.45,240.46,3766.0,220.3966,220.5341,220.3783,220.3874,3766.0
2021-12-14 13:50:00,240.46,240.54,240.05,240.05,3500.0,220.3874,220.4608,220.0117,220.0117,3500.0
2021-12-14 14:00:00,240.3,240.37,240.08,240.35,6126.0,220.2408,220.305,220.0392,220.2866,6126.0
2021-12-14 14:10:00,240.43,240.5,240.18,240.44,2701.0,220.36,220.4241,220.1308,220.3691,2701.0
2021-12-14 14:20:00,240.37,240.38,240.08,240.21,4729.0,220.305,220.3141,220.0392,220.1583,4729.0
2021-12-14 14:30:00,240.15,240.35,240.07,240.35,2700.0,220.1033,220.2866,220.03,220.2866,2700.0
2021-12-14 14:40:00,240.28,240.52,240.28,240.38,7116.0,220.2225,220.4424,220.2225,220.3141,7116.0
2021-12-14 14:50:00,240.43,241.08,240.38,241.08,6556.0,220.36,220.9557,220.3141,220.9557,6556.0
2021-12-14 15:00:00,241.07,241.51,241.01,241.5,5796.0,220.9465,221.3498,220.8915,221.3406,5796.0
2021-12-14 15:10:00,241.58,241.62,241.35,241.56,7881.0,221.414,221.4506,221.2032,221.3956,7881.0
2021-12-14 15:20:00,241.55,241.72,241.33,241.63,6107.0,221.3865,221.5423,221.1848,221.4598,6107.0
2021-12-14 15:30:00,241.74,242.06,241.37,241.99,9938.0,221.5606,221.8539,221.2215,221.7897,9938.0
2021-12-14 15:40:00,241.99,241.99,241.54,241.58,9868.0,221.7897,221.7897,221.3773,221.414,9868.0
2021-12-14 15:50:00,241.51,241.86,241.43,241.8,51293.0,221.3498,221.6706,221.2765,221.6156,51293.0
2021-12-15 09:30:00,243.06,243.56,242.77,242.77,11693.0,222.7704,223.2287,222.5046,222.5046,11693.0
2021-12-15 09:40:00,242.44,242.84,242.17,242.45,7536.0,222.2022,222.5688,221.9547,222.2113,7536.0
2021-12-15 09:50:00,242.7,242.81,241.5,241.61,6095.0,222.4405,222.5413,221.3406,221.4415,6095.0
2021-12-15 10:00:00,241.49,241.9,241.33,241.72,7723.0,221.3315,221.7072,221.1848,221.5423,7723.0
2021-12-15 10:10:00,241.92,242.18,241.66,242.14,4562.0,221.7256,221.9639,221.4873,221.9272,4562.0
2021-12-15 10:20:00,242.07,242.39,241.91,242.34,5073.0,221.8631,222.1563,221.7164,222.1105,5073.0
2021-12-15 10:30:00,242.69,242.96,242.53,242.85,3302.0,222.4313,222.6788,222.2847,222.5779,3302.0
2021-12-15 10:40:00,242.86,243.04,242.55,242.57,10650.0,222.5871,222.7521,222.303,222.3213,10650.0
2021-12-15 10:50:00,242.42,242.45,241.98,242.45,7313.0,222.1838,222.2113,221.7806,222.2113,7313.0
2021-12-15 11:00:00,242.44,242.54,242.23,242.4,7303.0,222.2022,222.2938,222.0097,222.1655,7303.0
2021-12-15 11:10:00,242.56,242.75,242.12,242.12,5676.0,222.3121,222.4863,221.9089,221.9089,5676.0
2021-12-15 11:20:00,241.99,242.55,241.97,242.46,4022.0,221.7897,222.303,221.7714,222.2205,4022.0
2021-12-15 11:30:00,242.37,242.58,242.29,242.29,3202.0,222.138,222.3305,222.0647,222.0647,3202.0
2021-12-15 11:40:00,242.3,242.66,242.3,242.66,4337.0,222.0739,222.4038,222.0739,222.4038,4337.0
2021-12-15 11:50:00,242.58,243.08,242.58,242.95,9579.0,222.3305,222.7887,222.3305,222.6696,9579.0
2021-12-15 12:00:00,243.02,243.32,243.0,243.19,6506.0,222.7337,223.0087,222.7154,222.8896,6506.0
2021-12-15 12:10:00,243.23,243.33,243.11,243.15,2849.0,222.9262,223.0179,222.8162,222.8529,2849.0
2021-12-15 12:20:00,243.15,243.29,242.88,243.28,5368.0,222.8529,222.9812,222.6054,222.972,5368.0
2021-12-15 12:30:00,243.28,243.51,243.23,243.45,5563.0,222.972,223.1828,222.9262,223.1279,5563.0
2021-12-15 12:40:00,243.56,243.77,243.41,243.53,6983.0,223.2287,223.4211,223.0912,223.2012,6983.0
2021-12-15 12:50:00,243.58,243.9,243.57,243.72,4184.0,223.247,223.5403,223.2378,223.3753,4184.0
2021-12-15 13:00:00,243.71,243.89,243.53,243.73,15723.0,223.3662,223.5311,223.2012,223.3845,15723.0
2021-12-15 13:10:00,243.62,244.21,243.59,244.2,5539.0,223.2837,223.8244,223.2562,223.8152,5539.0
2021-12-15 13:20:00,244.09,244.11,243.77,243.9,5191.0,223.7144,223.7328,223.4211,223.5403,5191.0
2021-12-15 13:30:00,243.87,243.93,243.72,243.78,3379.0,223.5128,223.5678,223.3753,223.4303,3379.0
2021-12-15 13:40:00,243.8,244.0,243.79,243.94,5285.0,223.4486,223.6319,223.4395,223.577,5285.0
2021-12-15 13:50:00,243.98,243.98,243.64,243.95,5241.0,223.6136,223.6136,223.302,223.5861,5241.0
2021-12-15 14:00:00,243.96,244.6,243.38,244.36,10973.0,223.5953,224.1819,223.0637,223.9619,10973.0
2021-12-15 14:10:00,244.36,245.06,244.26,244.43,10650.0,223.9619,224.6035,223.8702,224.026,10650.0
2021-12-15 14:20:00,244.43,244.44,243.69,243.79,7897.0,224.026,224.0352,223.3478,223.4395,7897.0
2021-12-15 14:30:00,243.88,244.74,243.88,244.6,6727.0,223.522,224.3102,223.522,224.1819,6727.0
2021-12-15 14:40:00,244.62,244.94,244.54,244.66,7886.0,224.2002,224.4935,224.1269,224.2368,7886.0
2021-12-15 14:50:00,244.49,244.98,244.19,244.31,7052.0,224.081,224.5301,223.8061,223.9161,7052.0
2021-12-15 15:00:00,244.41,244.94,244.27,244.89,7782.0,224.0077,224.4935,223.8794,224.4477,7782.0
2021-12-15 15:10:00,244.97,245.34,244.78,245.16,17015.0,224.521,224.8601,224.3468,224.6951,17015.0
2021-12-15 15:20:00,245.16,245.74,245.01,245.56,25682.0,224.6951,225.2267,224.5576,225.0617,25682.0
2021-12-15 15:30:00,245.7,245.76,244.6,244.77,49316.0,225.19,225.245,224.1819,224.3377,49316.0
2021-12-15 15:40:00,244.89,245.17,244.07,244.07,39844.0,224.4477,224.7043,223.6961,223.6961,39844.0
2021-12-15 15:50:00,243.48,245.15,243.47,245.03,95284.0,223.1554,224.6859,223.1462,224.576,95284.0
2021-12-16 09:30:00,245.05,245.74,243.88,245.19,13965.0,224.5943,225.2267,223.522,224.7226,13965.0
2021-12-16 09:40:00,245.19,245.77,244.94,245.5,5012.0,224.7226,225.2542,224.4935,225.0067,5012.0
2021-12-16 09:50:00,245.55,246.0,245.21,245.37,5978.0,225.0526,225.465,224.7409,224.8876,5978.0
2021-12-16 10:00:00,245.39,245.71,244.06,244.28,37121.0,224.9059,225.1992,223.6869,223.8886,37121.0
2021-12-16 10:10:00,244.38,244.79,244.02,244.51,21074.0,223.9802,224.356,223.6503,224.0994,21074.0
2021-12-16 10:20:00,244.51,245.83,244.13,245.66,31418.0,224.0994,225.3092,223.7511,225.1534,31418.0
2021-12-16 10:30:00,245.63,246.12,245.14,245.67,7588.0,225.1259,225.575,224.6768,225.1625,7588.0
2021-12-16 10:40:00,245.54,246.14,245.46,246.14,5364.0,225.0434,225.5933,224.9701,225.5933,5364.0
2021-12-16 10:50:00,246.05,246.16,245.79,246.11,8119.0,225.5108,225.6116,225.2725,225.5658,8119.0
2021-12-16 11:00:00,246.11,246.5,245.37,245.63,13286.0,225.5658,225.9233,224.8876,225.1259,13286.0
2021-12-16 11:10:00,245.51,246.06,245.45,246.06,5890.0,225.0159,225.52,224.9609,225.52,5890.0
2021-12-16 11:20:00,246.12,246.47,245.99,246.23,8016.0,225.575,225.8958,225.4558,225.6758,8016.0
2021-12-16 11:30:00,246.32,246.42,245.76,246.0,8733.0,225.7583,225.8499,225.245,225.465,8733.0
2021-12-16 11:40:00,245.81,246.19,245.81,245.92,5353.0,225.2909,225.6391,225.2909,225.3917,5353.0
2021-12-16 11:50:00,245.8,245.95,245.68,245.71,7106.0,225.2817,225.4192,225.1717,225.1992,7106.0
2021-12-16 12:00:00,245.58,245.95,245.55,245.75,6005.0,225.0801,225.4192,225.0526,225.2359,6005.0
2021-12-16 12:10:00,245.89,246.06,245.78,245.92,4551.0,225.3642,225.52,225.2634,225.3917,4551.0
2021-12-16 12:20:00,245.96,246.39,245.96,246.15,6327.0,225.4283,225.8224,225.4283,225.6025,6327.0
2021-12-16 12:30:00,246.02,246.07,245.81,245.81,4837.0,225.4833,225.5291,225.2909,225.2909,4837.0
2021-12-16 12:40:00,245.88,246.13,245.51,245.64,3352.0,225.355,225.5841,225.0159,225.135,3352.0
2021-12-16 12:50:00,245.64,245.75,245.39,245.63,4529.0,225.135,225.2359,224.9059,225.1259,4529.0
2021-12-16 13:00:00,245.36,245.75,245.36,245.45,5045.0,224.8784,225.2359,224.8784,224.9609,5045.0
2021-12-16 13:10:00,245.54,245.97,245.54,245.87,6133.0,225.0434,225.4375,225.0434,225.3458,6133.0
2021-12-16 13:20:00,245.87,245.91,245.58,245.62,4424.0,225.3458,225.3825,225.0801,225.1167,4424.0
2021-12-16 13:30:00,245.43,245.49,245.0,245.01,5969.0,224.9426,224.9976,224.5485,224.5576,5969.0
2021-12-16 13:40:00,245.02,245.23,244.98,245.22,8570.0,224.5668,224.7593,224.5301,224.7501,8570.0
2021-12-16 13:50:00,245.27,245.68,245.27,245.37,5576.0,224.7959,225.1717,224.7959,224.8876,5576.0
2021-12-16 14:00:00,245.33,245.66,245.33,245.49,4294.0,224.8509,225.1534,224.8509,224.9976,4294.0
2021-12-16 14:10:00,245.46,245.54,245.16,245.54,6224.0,224.9701,225.0434,224.6951,225.0434,6224.0
2021-12-16 14:20:00,245.35,245.41,244.85,244.85,4585.0,224.8693,224.9242,224.411,224.411,4585.0
2021-12-16 14:30:00,244.89,245.16,244.72,245.16,5117.0,224.4477,224.6951,224.2918,224.6951,5117.0
2021-12-16 14:40:00,245.21,245.21,244.1,244.11,6246.0,224.7409,224.7409,223.7236,223.7328,6246.0
2021-12-16 14:50:00,244.2,244.41,243.87,244.41,5582.0,223.8152,224.0077,223.5128,224.0077,5582.0
2021-12-16 15:00:00,244.32,244.5,244.23,244.42,6027.0,223.9252,224.0902,223.8427,224.0169,6027.0
2021-12-16 15:10:00,244.43,244.98,244.3,244.75,8323.0,224.026,224.5301,223.9069,224.3193,8323.0
2021-12-16 15:20:00,244.73,245.52,244.72,245.52,9951.0,224.301,225.0251,224.2918,225.0251,9951.0
2021-12-16 15:30:00,245.65,246.48,245.45,246.37,18148.0,225.1442,225.9049,224.9609,225.8041,18148.0
2021-12-16 15:40:00,246.29,246.62,245.18,245.18,16217.0,225.7308,226.0332,224.7134,224.7134,16217.0
2021-12-16 15:50:00,245.37,246.32,245.21,245.43,77446.0,224.8876,225.7583,224.7409,224.9426,77446.0
2021-12-17 09:30:00,245.15,245.38,244.16,244.16,215739.0,224.6859,224.8967,223.7786,223.7786,215739.0
2021-12-17 09:40:00,244.16,244.37,243.47,244.37,14960.0,223.7786,223.9711,223.1462,223.9711,14960.0
2021-12-17 09:50:00,244.81,244.98,243.41,243.83,27804.0,224.3743,224.5301,223.0912,223.4761,27804.0
2021-12-17 10:00:00,243.93,244.08,242.78,243.12,6380.0,223.5678,223.7053,222.5138,222.8254,6380.0
2021-12-17 10:10:00,242.89,243.75,242.63,242.95,10212.0,222.6146,223.4028,222.3763,222.6696,10212.0
2021-12-17 10:20:00,242.89,243.21,242.49,242.49,3845.0,222.6146,222.9079,222.248,222.248,3845.0
2021-12-17 10:30:00,242.5,243.68,242.07,243.26,8932.0,222.2572,223.3387,221.8631,222.9537,8932.0
2021-12-17 10:40:00,243.36,244.69,243.25,244.69,6333.0,223.0454,224.2643,222.9446,224.2643,6333.0
2021-12-17 10:50:00,244.7,245.05,244.43,244.82,19708.0,224.2735,224.5943,224.026,224.3835,19708.0
2021-12-17 11:00:00,244.8,245.21,244.49,244.97,13273.0,224.3652,224.7409,224.081,224.521,13273.0
2021-12-17 11:10:00,245.01,245.74,245.01,245.74,9958.0,224.5576,225.2267,224.5576,225.2267,9958.0
2021-12-17 11:20:00,245.68,245.68,243.92,244.07,15722.0,225.1717,225.1717,223.5586,223.6961,15722.0
2021-12-17 11:30:00,243.95,244.21,242.82,242.82,12084.0,223.5861,223.8244,222.5504,222.5504,12084.0
2021-12-17 11:40:00,242.7,242.7,241.47,241.62,4954.0,222.4405,222.4405,221.3131,221.4506,4954.0
2021-12-17 11:50:00,241.71,241.72,241.17,241.46,6878.0,221.5331,221.5423,221.0382,221.304,6878.0
2021-12-17 12:00:00,241.29,241.78,241.12,241.48,7563.0,221.1482,221.5973,220.9924,221.3223,7563.0
2021-12-17 12:10:00,241.7,242.56,241.69,242.43,7605.0,221.5239,222.3121,221.5148,222.193,7605.0
2021-12-17 12:20:00,242.4,242.51,242.06,242.51,4242.0,222.1655,222.2663,221.8539,222.2663,4242.0
2021-12-17 12:30:00,242.62,243.11,242.54,242.88,4237.0,222.3671,222.8162,222.2938,222.6054,4237.0
2021-12-17 12:40:00,242.98,242.98,242.16,242.25,20732.0,222.6971,222.6971,221.9455,222.028,20732.0
2021-12-17 12:50:00,242.23,242.27,241.77,241.96,13208.0,222.0097,222.0464,221.5881,221.7622,13208.0
2021-12-17 13:00:00,242.18,242.2,241.65,241.74,4646.0,221.9639,221.9822,221.4781,221.5606,4646.0
2021-12-17 13:10:00,241.74,241.74,241.29,241.45,11126.0,221.5606,221.5606,221.1482,221.2948,11126.0
2021-12-17 13:20:00,241.46,242.14,241.33,242.14,9828.0,221.304,221.9272,221.1848,221.9272,9828.0
2021-12-17 13:30:00,242.13,242.47,241.86,242.29,5314.0,221.918,222.2297,221.6706,222.0647,5314.0
2021-12-17 13:40:00,242.1,242.54,241.99,242.54,2829.0,221.8905,222.2938,221.7897,222.2938,2829.0
2021-12-17 13:50:00,242.45,242.5,242.26,242.47,3452.0,222.2113,222.2572,222.0372,222.2297,3452.0
2021-12-17 14:00:00,242.47,242.52,241.68,241.71,15715.0,222.2297,222.2755,221.5056,221.5331,15715.0
2021-12-17 14:10:00,241.77,241.91,241.55,241.66,7778.0,221.5881,221.7164,221.3865,221.4873,7778.0
2021-12-17 14:20:00,241.72,241.86,240.96,240.98,7781.0,221.5423,221.6706,220.8457,220.864,7781.0
2021-12-17 14:30:00,241.09,241.11,240.26,240.52,23054.0,220.9649,220.9832,220.2041,220.4424,23054.0
2021-12-17 14:40:00,240.61,241.18,240.48,241.08,13361.0,220.5249,221.0473,220.4058,220.9557,13361.0
2021-12-17 14:50:00,240.96,241.04,240.49,240.7,9200.0,220.8457,220.919,220.4149,220.6074,9200.0
2021-12-17 15:00:00,240.72,241.18,240.38,240.62,39650.0,220.6257,221.0473,220.3141,220.5341,39650.0
2021-12-17 15:10:00,240.7,240.72,239.99,240.34,32874.0,220.6074,220.6257,219.9567,220.2775,32874.0
2021-12-17 15:20:00,240.32,240.56,239.55,239.91,37533.0,220.2591,220.4791,219.5534,219.8834,37533.0
2021-12-17 15:30:00,239.9,240.18,239.06,239.24,40487.0,219.8742,220.1308,219.1043,219.2693,40487.0
2021-12-17 15:40:00,239.24,239.65,238.75,238.92,37016.0,219.2693,219.6451,218.8202,218.976,37016.0
2021-12-17 15:50:00,238.74,238.82,237.68,238.25,187757.0,218.811,218.8843,217.8395,218.3619,187757.0
2021-12-20 09:30:00,236.22,236.6,233.87,234.09,37120.0,216.5014,216.8497,214.3476,214.5492,37120.0
2021-12-20 09:40:00,234.09,235.02,233.83,234.06,17050.0,214.5492,215.4016,214.3109,214.5217,17050.0
2021-12-20 09:50:00,233.66,234.53,233.53,234.13,12112.0,214.1551,214.9525,214.0359,214.5858,12112.0
2021-12-20 10:00:00,234.4,234.82,233.78,234.08,10150.0,214.8333,215.2182,214.2651,214.54,10150.0
2021-12-20 10:10:00,234.03,234.37,233.62,234.18,8973.0,214.4942,214.8058,214.1184,214.6317,8973.0
2021-12-20 10:20:00,234.27,234.33,232.54,232.56,11475.0,214.7142,214.7692,213.1286,213.1469,11475.0
2021-12-20 10:30:00,232.84,233.5,232.74,233.29,9507.0,213.4035,214.0084,213.3119,213.816,9507.0
2021-12-20 10:40:00,233.28,233.59,232.79,232.83,10046.0,213.8068,214.0909,213.3577,213.3944,10046.0
2021-12-20 10:50:00,232.88,233.29,232.8,233.1,6407.0,213.4402,213.816,213.3669,213.6418,6407.0
2021-12-20 11:00:00,233.01,233.06,232.56,232.77,14727.0,213.5593,213.6052,213.1469,213.3394,14727.0
2021-12-20 11:10:00,232.92,233.33,232.79,233.33,5875.0,213.4769,213.8526,213.3577,213.8526,5875.0
2021-12-20 11:20:00,233.46,234.34,233.46,233.98,11922.0,213.9718,214.7783,213.9718,214.4484,11922.0
2021-12-20 11:30:00,233.91,233.97,233.19,233.44,9764.0,214.3842,214.4392,213.7243,213.9534,9764.0
2021-12-20 11:40:00,233.44,233.71,233.34,233.71,8082.0,213.9534,214.2009,213.8618,214.2009,8082.0
2021-12-20 11:50:00,233.77,234.37,233.71,234.37,6777.0,214.2559,214.8058,214.2009,214.8058,6777.0
2021-12-20 12:00:00,234.4,234.46,234.15,234.19,6814.0,214.8333,214.8883,214.6042,214.6408,6814.0
2021-12-20 12:10:00,234.33,234.43,233.56,233.56,15387.0,214.7692,214.8608,214.0634,214.0634,15387.0
2021-12-20 12:20:00,233.64,233.7,233.1,233.67,9049.0,214.1368,214.1917,213.6418,214.1642,9049.0
2021-12-20 12:30:00,233.67,233.67,232.91,233.16,7165.0,214.1642,214.1642,213.4677,213.6968,7165.0
2021-12-20 12:40:00,233.2,233.4,233.13,233.36,7622.0,213.7335,213.9168,213.6693,213.8801,7622.0
2021-12-20 12:50:00,233.4,233.44,232.6,232.61,15096.0,213.9168,213.9534,213.1836,213.1927,15096.0
2021-12-20 13:00:00,232.53,232.88,232.35,232.88,8659.0,213.1194,213.4402,212.9544,213.4402,8659.0
2021-12-20 13:10:00,232.81,233.21,232.74,233.0,6624.0,213.376,213.7426,213.3119,213.5502,6624.0
2021-12-20 13:20:00,232.91,233.42,232.91,233.27,11941.0,213.4677,213.9351,213.4677,213.7976,11941.0
2021-12-20 13:30:00,233.24,233.93,233.1,233.92,6635.0,213.7701,214.4025,213.6418,214.3934,6635.0
2021-12-20 13:40:00,233.89,234.2,233.84,234.14,11642.0,214.3659,214.65,214.3201,214.595,11642.0
2021-12-20 13:50:00,234.19,234.53,234.05,234.26,9924.0,214.6408,214.9525,214.5125,214.705,9924.0
2021-12-20 14:00:00,234.27,234.91,234.26,234.86,13646.0,214.7142,215.3007,214.705,215.2549,13646.0
2021-12-20 14:10:00,234.86,234.89,234.37,234.37,11612.0,215.2549,215.2824,214.8058,214.8058,11612.0
2021-12-20 14:20:00,234.46,234.48,234.08,234.08,7352.0,214.8883,214.9066,214.54,214.54,7352.0
2021-12-20 14:30:00,234.06,234.06,233.65,233.88,5310.0,214.5217,214.5217,214.1459,214.3567,5310.0
2021-12-20 14:40:00,233.89,233.89,233.52,233.52,6224.0,214.3659,214.3659,214.0268,214.0268,6224.0
2021-12-20 14:50:00,233.62,234.15,233.61,233.64,12798.0,214.1184,214.6042,214.1093,214.1368,12798.0
2021-12-20 15:00:00,233.76,234.37,233.72,234.21,6518.0,214.2467,214.8058,214.2101,214.6592,6518.0
2021-12-20 15:10:00,234.22,234.31,233.85,233.93,11927.0,214.6683,214.7508,214.3292,214.4025,11927.0
2021-12-20 15:20:00,234.11,234.71,234.1,234.61,18230.0,214.5675,215.1174,214.5584,215.0258,18230.0
2021-12-20 15:30:00,234.59,234.62,234.12,234.46,12364.0,215.0074,215.0349,214.5767,214.8883,12364.0
2021-12-20 15:40:00,234.46,235.19,234.45,235.17,23825.0,214.8883,215.5574,214.8791,215.539,23825.0
2021-12-20 15:50:00,235.36,235.77,235.27,235.51,88597.0,215.7132,216.0889,215.6307,215.8507,88597.0
2021-12-21 09:30:00,237.73,238.34,237.44,237.75,14148.0,217.8853,218.4444,217.6195,217.9037,14148.0
2021-12-21 09:40:00,237.21,237.24,235.88,235.88,14396.0,217.4087,217.4362,216.1898,216.1898,14396.0
2021-12-21 09:50:00,235.9,236.5,235.69,236.42,5130.0,216.2081,216.758,216.0156,216.6847,5130.0
2021-12-21 10:00:00,236.47,236.76,235.56,235.94,7158.0,216.7305,216.9963,215.8965,216.2448,7158.0
2021-12-21 10:10:00,236.09,236.64,235.55,236.55,7795.0,216.3822,216.8863,215.8873,216.8038,7795.0
2021-12-21 10:20:00,236.63,236.97,235.74,236.08,7611.0,216.8772,217.1888,216.0615,216.3731,7611.0
2021-12-21 10:30:00,236.26,236.79,236.04,236.5,4349.0,216.538,217.0238,216.3364,216.758,4349.0
2021-12-21 10:40:00,236.49,236.69,236.0,236.0,8267.0,216.7488,216.9322,216.2997,216.2997,8267.0
2021-12-21 10:50:00,236.11,236.42,236.09,236.16,6056.0,216.4006,216.6847,216.3822,216.4464,6056.0
2021-12-21 11:00:00,236.32,236.58,236.2,236.34,5680.0,216.593,216.8313,216.4831,216.6114,5680.0
2021-12-21 11:10:00,236.33,236.79,236.19,236.57,3247.0,216.6022,217.0238,216.4739,216.8222,3247.0
2021-12-21 11:20:00,236.68,236.69,236.33,236.52,7612.0,216.923,216.9322,216.6022,216.7763,7612.0
2021-12-21 11:30:00,236.55,237.01,236.5,236.94,5493.0,216.8038,217.2254,216.758,217.1613,5493.0
2021-12-21 11:40:00,236.97,237.56,236.97,237.39,5158.0,217.1888,217.7295,217.1888,217.5737,5158.0
2021-12-21 11:50:00,237.48,237.67,237.37,237.5,4284.0,217.6562,217.8303,217.5554,217.6745,4284.0
2021-12-21 12:00:00,237.58,237.69,237.28,237.29,7485.0,217.7479,217.8487,217.4729,217.4821,7485.0
2021-12-21 12:10:00,237.27,237.63,237.16,237.56,37197.0,217.4637,217.7937,217.3629,217.7295,37197.0
2021-12-21 12:20:00,237.53,237.54,237.27,237.43,8537.0,217.702,217.7112,217.4637,217.6104,8537.0
2021-12-21 12:30:00,237.52,237.64,237.27,237.36,6637.0,217.6929,217.8028,217.4637,217.5462,6637.0
2021-12-21 12:40:00,237.29,237.4,237.09,237.2,12909.0,217.4821,217.5829,217.2988,217.3996,12909.0
2021-12-21 12:50:00,237.21,237.79,237.18,237.77,40373.0,217.4087,217.9403,217.3812,217.922,40373.0
2021-12-21 13:00:00,237.74,237.74,237.15,237.28,14317.0,217.8945,217.8945,217.3538,217.4729,14317.0
2021-12-21 13:10:00,237.45,237.45,236.94,236.95,8444.0,217.6287,217.6287,217.1613,217.1704,8444.0
2021-12-21 13:20:00,236.93,236.99,236.75,236.92,10465.0,217.1521,217.2071,216.9871,217.143,10465.0
2021-12-21 13:30:00,236.94,237.2,236.87,237.15,9563.0,217.1613,217.3996,217.0971,217.3538,9563.0
2021-12-21 13:40:00,237.21,237.4,237.09,237.4,4928.0,217.4087,217.5829,217.2988,217.5829,4928.0
2021-12-21 13:50:00,237.44,237.44,236.86,236.86,10245.0,217.6195,217.6195,217.088,217.088,10245.0
2021-12-21 14:00:00,236.79,236.99,236.79,236.89,5130.0,217.0238,217.2071,217.0238,217.1155,5130.0
2021-12-21 14:10:00,236.88,236.89,236.2,236.25,8218.0,217.1063,217.1155,216.4831,216.5289,8218.0
2021-12-21 14:20:00,236.24,236.44,236.07,236.44,11115.0,216.5197,216.703,216.3639,216.703,11115.0
2021-12-21 14:30:00,236.55,236.58,235.82,235.82,7195.0,216.8038,216.8313,216.1348,216.1348,7195.0
2021-12-21 14:40:00,235.84,236.2,235.8,235.96,7188.0,216.1531,216.4831,216.1164,216.2631,7188.0
2021-12-21 14:50:00,235.95,236.08,235.92,235.96,10275.0,216.2539,216.3731,216.2264,216.2631,10275.0
2021-12-21 15:00:00,235.96,236.23,235.94,235.94,15478.0,216.2631,216.5105,216.2448,216.2448,15478.0
2021-12-21 15:10:00,235.96,236.53,235.92,236.52,14517.0,216.2631,216.7855,216.2264,216.7763,14517.0
2021-12-21 15:20:00,236.51,236.78,236.42,236.57,7826.0,216.7672,217.0146,216.6847,216.8222,7826.0
2021-12-21 15:30:00,236.51,236.54,236.04,236.12,11813.0,216.7672,216.7947,216.3364,216.4097,11813.0
2021-12-21 15:40:00,236.12,236.14,235.75,235.77,15484.0,216.4097,216.4281,216.0706,216.0889,15484.0
2021-12-21 15:50:00,235.82,236.88,235.77,236.7,61443.0,216.1348,217.1063,216.0889,216.9413,61443.0
2021-12-22 09:30:00,237.02,237.6,236.96,237.45,11503.0,217.2346,217.7662,217.1796,217.6287,11503.0
2021-12-22 09:40:00,237.1,237.24,236.14,236.86,3571.0,217.3079,217.4362,216.4281,217.088,3571.0
2021-12-22 09:50:00,236.64,236.94,236.25,236.39,6443.0,216.8863,217.1613,216.5289,216.6572,6443.0
2021-12-22 10:00:00,236.39,237.22,236.39,237.21,6477.0,216.6572,217.4179,216.6572,217.4087,6477.0
2021-12-22 10:10:00,237.17,237.78,237.09,237.45,6477.0,217.3721,217.9312,217.2988,217.6287,6477.0
2021-12-22 10:20:00,237.53,237.83,237.44,237.71,4470.0,217.702,217.977,217.6195,217.867,4470.0
2021-12-22 10:30:00,237.37,237.47,236.86,236.96,6310.0,217.5554,217.647,217.088,217.1796,6310.0
2021-12-22 10:40:00,236.96,237.68,236.95,237.57,8651.0,217.1796,217.8395,217.1704,217.7387,8651.0
2021-12-22 10:50:00,237.74,238.0,237.74,237.76,6167.0,217.8945,218.1328,217.8945,217.9128,6167.0
2021-12-22 11:00:00,237.76,238.11,237.55,237.55,5056.0,217.9128,218.2336,217.7204,217.7204,5056.0
2021-12-22 11:10:00,237.68,237.86,237.43,237.51,5798.0,217.8395,218.0045,217.6104,217.6837,5798.0
2021-12-22 11:20:00,237.5,237.51,236.86,237.38,12096.0,217.6745,217.6837,217.088,217.5646,12096.0
2021-12-22 11:30:00,237.37,237.69,237.37,237.67,1711.0,217.5554,217.8487,217.5554,217.8303,1711.0
2021-12-22 11:40:00,237.67,237.67,237.42,237.42,4312.0,217.8303,217.8303,217.6012,217.6012,4312.0
2021-12-22 11:50:00,237.41,237.42,237.05,237.38,11379.0,217.592,217.6012,217.2621,217.5646,11379.0
2021-12-22 12:00:00,237.39,237.7,237.38,237.61,4041.0,217.5737,217.8578,217.5646,217.7754,4041.0
2021-12-22 12:10:00,237.51,237.61,237.19,237.31,3336.0,217.6837,217.7754,217.3904,217.5004,3336.0
2021-12-22 12:20:00,237.31,237.31,236.99,237.16,3171.0,217.5004,217.5004,217.2071,217.3629,3171.0
2021-12-22 12:30:00,237.26,237.36,237.03,237.07,2640.0,217.4546,217.5462,217.2438,217.2804,2640.0
2021-12-22 12:40:00,237.12,237.3,237.03,237.28,4402.0,217.3263,217.4912,217.2438,217.4729,4402.0
2021-12-22 12:50:00,237.27,237.58,237.24,237.52,3903.0,217.4637,217.7479,217.4362,217.6929,3903.0
2021-12-22 13:00:00,237.51,237.6,237.42,237.58,4048.0,217.6837,217.7662,217.6012,217.7479,4048.0
2021-12-22 13:10:00,237.57,237.6,237.49,237.49,3026.0,217.7387,217.7662,217.6654,217.6654,3026.0
2021-12-22 13:20:00,237.63,237.86,237.63,237.86,5951.0,217.7937,218.0045,217.7937,218.0045,5951.0
2021-12-22 13:30:00,237.86,237.91,237.74,237.8,2756.0,218.0045,218.0503,217.8945,217.9495,2756.0
2021-12-22 13:40:00,237.65,237.8,237.52,237.52,3228.0,217.812,217.9495,217.6929,217.6929,3228.0
2021-12-22 13:50:00,237.52,237.52,237.22,237.22,1970.0,217.6929,217.6929,217.4179,217.4179,1970.0
2021-12-22 14:00:00,237.12,237.14,236.85,236.85,2767.0,217.3263,217.3446,217.0788,217.0788,2767.0
2021-12-22 14:10:00,236.86,237.08,236.8,236.99,7754.0,217.088,217.2896,217.033,217.2071,7754.0
2021-12-22 14:20:00,236.89,236.95,236.56,236.61,3040.0,217.1155,217.1704,216.813,216.8588,3040.0
2021-12-22 14:30:00,236.53,236.69,236.47,236.67,3162.0,216.7855,216.9322,216.7305,216.9138,3162.0
2021-12-22 14:40:00,236.62,236.73,236.51,236.73,2718.0,216.868,216.9688,216.7672,216.9688,2718.0
2021-12-22 14:50:00,236.66,237.0,236.63,237.0,3378.0,216.9047,217.2163,216.8772,217.2163,3378.0
2021-12-22 15:00:00,236.96,236.96,236.79,236.9,4234.0,217.1796,217.1796,217.0238,217.1246,4234.0
2021-12-22 15:10:00,237.12,237.28,237.1,237.1,2833.0,217.3263,217.4729,217.3079,217.3079,2833.0
2021-12-22 15:20:00,237.03,237.03,236.83,236.86,7966.0,217.2438,217.2438,217.0605,217.088,7966.0
2021-12-22 15:30:00,236.79,237.37,236.66,237.23,8918.0,217.0238,217.5554,216.9047,217.4271,8918.0
2021-12-22 15:40:00,237.29,237.53,237.23,237.42,9468.0,217.4821,217.702,217.4271,217.6012,9468.0
2021-12-22 15:50:00,237.42,237.86,237.42,237.72,36809.0,217.6012,218.0045,217.6012,217.8762,36809.0
2021-12-23 09:30:00,238.24,240.26,237.91,240.06,10992.0,218.3528,220.2041,218.0503,220.0208,10992.0
2021-12-23 09:40:00,240.12,241.0,239.67,240.6,10136.0,220.0758,220.8824,219.6634,220.5158,10136.0
2021-12-23 09:50:00,240.86,241.0,240.47,240.98,8235.0,220.7541,220.8824,220.3966,220.864,8235.0
2021-12-23 10:00:00,241.13,241.31,241.01,241.15,5053.0,221.0015,221.1665,220.8915,221.0198,5053.0
2021-12-23 10:10:00,241.15,241.32,240.87,240.9,3521.0,221.0198,221.1757,220.7632,220.7907,3521.0
2021-12-23 10:20:00,240.98,241.1,240.79,240.79,3781.0,220.864,220.974,220.6899,220.6899,3781.0
2021-12-23 10:30:00,240.79,240.92,240.34,240.57,3155.0,220.6899,220.809,220.2775,220.4883,3155.0
2021-12-23 10:40:00,240.67,241.11,240.67,241.11,9082.0,220.5799,220.9832,220.5799,220.9832,9082.0
2021-12-23 10:50:00,241.03,241.45,240.93,241.45,6407.0,220.9099,221.2948,220.8182,221.2948,6407.0
2021-12-23 11:00:00,241.43,241.45,241.15,241.44,7056.0,221.2765,221.2948,221.0198,221.2856,7056.0
2021-12-23 11:10:00,241.43,241.46,240.98,241.09,4530.0,221.2765,221.304,220.864,220.9649,4530.0
2021-12-23 11:20:00,240.88,240.96,240.4,240.4,5220.0,220.7724,220.8457,220.3325,220.3325,5220.0
2021-12-23 11:30:00,240.48,240.53,240.31,240.48,7874.0,220.4058,220.4516,220.25,220.4058,7874.0
2021-12-23 11:40:00,240.59,240.97,240.59,240.97,4701.0,220.5066,220.8549,220.5066,220.8549,4701.0
2021-12-23 11:50:00,240.9,240.9,240.82,240.86,1830.0,220.7907,220.7907,220.7174,220.7541,1830.0
2021-12-23 12:00:00,240.8,240.88,240.43,240.43,2835.0,220.6991,220.7724,220.36,220.36,2835.0
2021-12-23 12:10:00,240.43,240.46,240.22,240.34,2967.0,220.36,220.3874,220.1675,220.2775,2967.0
2021-12-23 12:20:00,240.26,240.39,240.23,240.39,3930.0,220.2041,220.3233,220.1766,220.3233,3930.0
2021-12-23 12:30:00,240.43,240.59,240.4,240.53,2234.0,220.36,220.5066,220.3325,220.4516,2234.0
2021-12-23 12:40:00,240.64,240.64,240.44,240.5,1501.0,220.5524,220.5524,220.3691,220.4241,1501.0
2021-12-23 12:50:00,240.53,240.53,240.39,240.39,3503.0,220.4516,220.4516,220.3233,220.3233,3503.0
2021-12-23 13:00:00,240.53,240.55,240.34,240.35,3572.0,220.4516,220.4699,220.2775,220.2866,3572.0
2021-12-23 13:10:00,240.38,240.5,240.38,240.45,3790.0,220.3141,220.4241,220.3141,220.3783,3790.0
2021-12-23 13:20:00,240.45,240.62,240.43,240.62,2727.0,220.3783,220.5341,220.36,220.5341,2727.0
2021-12-23 13:30:00,240.63,240.68,240.57,240.68,2779.0,220.5433,220.5891,220.4883,220.5891,2779.0
2021-12-23 13:40:00,240.68,240.73,240.49,240.5,6145.0,220.5891,220.6349,220.4149,220.4241,6145.0
2021-12-23 13:50:00,240.49,240.87,240.49,240.87,3985.0,220.4149,220.7632,220.4149,220.7632,3985.0
2021-12-23 14:00:00,240.93,241.13,240.89,240.99,3381.0,220.8182,221.0015,220.7816,220.8732,3381.0
2021-12-23 14:10:00,241.01,241.01,240.85,240.91,2608.0,220.8915,220.8915,220.7449,220.7999,2608.0
2021-12-23 14:20:00,240.86,240.91,240.74,240.85,2668.0,220.7541,220.7999,220.6441,220.7449,2668.0
2021-12-23 14:30:00,240.85,240.89,240.75,240.86,2689.0,220.7449,220.7816,220.6532,220.7541,2689.0
2021-12-23 14:40:00,240.79,241.08,240.79,240.94,3206.0,220.6899,220.9557,220.6899,220.8274,3206.0
2021-12-23 14:50:00,240.95,241.12,240.95,241.1,1301.0,220.8365,220.9924,220.8365,220.974,1301.0
2021-12-23 15:00:00,241.1,241.1,240.95,241.03,3653.0,220.974,220.974,220.8365,220.9099,3653.0
2021-12-23 15:10:00,241.03,241.12,240.76,240.92,5676.0,220.9099,220.9924,220.6624,220.809,5676.0
2021-12-23 15:20:00,241.02,241.14,240.98,240.99,6853.0,220.9007,221.0107,220.864,220.8732,6853.0
2021-12-23 15:30:00,240.96,240.96,240.63,240.77,9011.0,220.8457,220.8457,220.5433,220.6716,9011.0
2021-12-23 15:40:00,240.74,241.24,240.62,241.24,10399.0,220.6441,221.1023,220.5341,221.1023,10399.0
2021-12-23 15:50:00,241.24,241.3,240.43,240.46,57363.0,221.1023,221.1573,220.36,220.3874,57363.0
2021-12-27 09:30:00,241.93,241.93,240.54,241.2,9289.0,221.7347,221.7347,220.4608,221.0657,9289.0
2021-12-27 09:40:00,241.13,241.13,240.55,240.96,7385.0,221.0015,221.0015,220.4699,220.8457,7385.0
2021-12-27 09:50:00,241.05,241.35,240.81,240.93,6951.0,220.9282,221.2032,220.7082,220.8182,6951.0
2021-12-27 10:00:00,240.94,241.78,240.87,241.35,9135.0,220.8274,221.5973,220.7632,221.2032,9135.0
2021-12-27 10:10:00,241.28,241.43,241.01,241.01,6254.0,221.139,221.2765,220.8915,220.8915,6254.0
2021-12-27 10:20:00,241.05,241.25,241.03,241.24,8027.0,220.9282,221.1115,220.9099,221.1023,8027.0
2021-12-27 10:30:00,241.16,241.18,240.86,241.08,4204.0,221.029,221.0473,220.7541,220.9557,4204.0
2021-12-27 10:40:00,241.03,241.58,240.97,241.58,10581.0,220.9099,221.414,220.8549,221.414,10581.0
2021-12-27 10:50:00,241.66,241.73,241.37,241.58,5716.0,221.4873,221.5514,221.2215,221.414,5716.0
2021-12-27 11:00:00,241.69,242.17,241.69,242.06,4112.0,221.5148,221.9547,221.5148,221.8539,4112.0
2021-12-27 11:10:00,242.12,242.13,241.74,242.13,2976.0,221.9089,221.918,221.5606,221.918,2976.0
2021-12-27 11:20:00,242.12,242.38,242.03,242.3,3292.0,221.9089,222.1472,221.8264,222.0739,3292.0
2021-12-27 11:30:00,242.27,242.35,241.96,242.16,7757.0,222.0464,222.1197,221.7622,221.9455,7757.0
2021-12-27 11:40:00,242.14,242.16,242.01,242.13,4519.0,221.9272,221.9455,221.8081,221.918,4519.0
2021-12-27 11:50:00,242.09,242.45,242.09,242.45,52361.0,221.8814,222.2113,221.8814,222.2113,52361.0
2021-12-27 12:00:00,242.42,242.71,242.34,242.6,6436.0,222.1838,222.4496,222.1105,222.3488,6436.0
2021-12-27 12:10:00,242.69,242.94,242.58,242.94,4120.0,222.4313,222.6604,222.3305,222.6604,4120.0
2021-12-27 12:20:00,243.01,243.03,242.71,242.71,6059.0,222.7246,222.7429,222.4496,222.4496,6059.0
2021-12-27 12:30:00,242.73,242.8,242.51,242.51,4625.0,222.468,222.5321,222.2663,222.2663,4625.0
2021-12-27 12:40:00,242.5,242.58,242.43,242.44,6403.0,222.2572,222.3305,222.193,222.2022,6403.0
2021-12-27 12:50:00,242.47,242.54,242.31,242.4,10966.0,222.2297,222.2938,222.083,222.1655,10966.0
2021-12-27 13:00:00,242.36,242.41,242.22,242.25,6121.0,222.1288,222.1747,222.0005,222.028,6121.0
2021-12-27 13:10:00,242.24,242.29,242.14,242.21,6050.0,222.0189,222.0647,221.9272,221.9914,6050.0
2021-12-27 13:20:00,242.21,242.35,242.1,242.15,7651.0,221.9914,222.1197,221.8905,221.9364,7651.0
2021-12-27 13:30:00,242.2,242.47,242.18,242.47,4835.0,221.9822,222.2297,221.9639,222.2297,4835.0
2021-12-27 13:40:00,242.46,242.48,242.4,242.47,2802.0,222.2205,222.2388,222.1655,222.2297,2802.0
2021-12-27 13:50:00,242.43,242.65,242.43,242.65,4951.0,222.193,222.3946,222.193,222.3946,4951.0
2021-12-27 14:00:00,242.59,242.81,242.59,242.78,2797.0,222.3396,222.5413,222.3396,222.5138,2797.0
2021-12-27 14:10:00,242.77,242.83,242.7,242.77,4875.0,222.5046,222.5596,222.4405,222.5046,4875.0
2021-12-27 14:20:00,242.89,243.17,242.86,243.14,4894.0,222.6146,222.8712,222.5871,222.8437,4894.0
2021-12-27 14:30:00,243.12,243.28,242.94,242.94,3328.0,222.8254,222.972,222.6604,222.6604,3328.0
2021-12-27 14:40:00,242.98,243.05,242.62,242.62,2627.0,222.6971,222.7612,222.3671,222.3671,2627.0
2021-12-27 14:50:00,242.67,242.83,242.54,242.73,5064.0,222.413,222.5596,222.2938,222.468,5064.0
2021-12-27 15:00:00,242.7,242.89,242.68,242.75,4415.0,222.4405,222.6146,222.4221,222.4863,4415.0
2021-12-27 15:10:00,242.66,242.79,242.53,242.72,3161.0,222.4038,222.5229,222.2847,222.4588,3161.0
2021-12-27 15:20:00,242.9,243.25,242.86,243.17,6074.0,222.6238,222.9446,222.5871,222.8712,6074.0
2021-12-27 15:30:00,243.15,243.28,243.02,243.16,8630.0,222.8529,222.972,222.7337,222.8621,8630.0
2021-12-27 15:40:00,243.21,243.53,243.11,243.49,12805.0,222.9079,223.2012,222.8162,223.1645,12805.0
2021-12-27 15:50:00,243.47,243.86,243.36,243.69,41485.0,223.1462,223.5036,223.0454,223.3478,41485.0
2021-12-28 09:30:00,243.17,243.83,243.17,243.83,12300.0,222.8712,223.4761,222.8712,223.4761,12300.0
2021-12-28 09:40:00,243.75,244.22,243.53,244.0,7623.0,223.4028,223.8336,223.2012,223.6319,7623.0
2021-12-28 09:50:00,244.11,244.42,243.76,243.93,7269.0,223.7328,224.0169,223.412,223.5678,7269.0
2021-12-28 10:00:00,243.83,244.57,243.7,244.37,7267.0,223.4761,224.1544,223.357,223.9711,7267.0
2021-12-28 10:10:00,244.54,245.41,244.19,244.24,18705.0,224.1269,224.9242,223.8061,223.8519,18705.0
2021-12-28 10:20:00,244.2,244.73,244.2,244.62,6947.0,223.8152,224.301,223.8152,224.2002,6947.0
2021-12-28 10:30:00,244.5,244.5,244.12,244.12,4553.0,224.0902,224.0902,223.7419,223.7419,4553.0
2021-12-28 10:40:00,244.09,244.93,244.09,244.74,9069.0,223.7144,224.4843,223.7144,224.3102,9069.0
2021-12-28 10:50:00,244.7,244.98,244.63,244.67,16577.0,224.2735,224.5301,224.2094,224.246,16577.0
2021-12-28 11:00:00,244.59,245.12,244.5,245.12,8013.0,224.1727,224.6585,224.0902,224.6585,8013.0
2021-12-28 11:10:00,245.08,245.32,245.08,245.15,10984.0,224.6218,224.8418,224.6218,224.6859,10984.0
2021-12-28 11:20:00,245.24,245.33,244.69,245.07,7848.0,224.7684,224.8509,224.2643,224.6126,7848.0
2021-12-28 11:30:00,245.09,245.53,244.93,245.34,6475.0,224.631,225.0342,224.4843,224.8601,6475.0
2021-12-28 11:40:00,245.34,245.4,245.1,245.23,5132.0,224.8601,224.9151,224.6401,224.7593,5132.0
2021-12-28 11:50:00,245.31,245.59,245.31,245.49,7081.0,224.8326,225.0892,224.8326,224.9976,7081.0
2021-12-28 12:00:00,245.55,245.88,245.44,245.44,4914.0,225.0526,225.355,224.9517,224.9517,4914.0
2021-12-28 12:10:00,245.44,245.58,245.41,245.41,5965.0,224.9517,225.0801,224.9242,224.9242,5965.0
2021-12-28 12:20:00,245.41,245.41,244.98,245.09,5942.0,224.9242,224.9242,224.5301,224.631,5942.0
2021-12-28 12:30:00,245.08,245.1,244.64,244.87,7328.0,224.6218,224.6401,224.2185,224.4293,7328.0
2021-12-28 12:40:00,244.95,245.19,244.76,244.76,7139.0,224.5026,224.7226,224.3285,224.3285,7139.0
2021-12-28 12:50:00,244.82,245.34,244.82,245.25,5345.0,224.3835,224.8601,224.3835,224.7776,5345.0
2021-12-28 13:00:00,245.16,245.29,245.08,245.13,5682.0,224.6951,224.8143,224.6218,224.6676,5682.0
2021-12-28 13:10:00,245.18,245.28,245.09,245.28,3325.0,224.7134,224.8051,224.631,224.8051,3325.0
2021-12-28 13:20:00,245.29,245.34,245.21,245.31,4473.0,224.8143,224.8601,224.7409,224.8326,4473.0
2021-12-28 13:30:00,245.27,245.46,245.21,245.32,5846.0,224.7959,224.9701,224.7409,224.8418,5846.0
2021-12-28 13:40:00,245.33,245.55,245.3,245.39,5395.0,224.8509,225.0526,224.8234,224.9059,5395.0
2021-12-28 13:50:00,245.46,245.75,245.46,245.72,7658.0,224.9701,225.2359,224.9701,225.2084,7658.0
2021-12-28 14:00:00,245.63,245.67,245.3,245.37,7380.0,225.1259,225.1625,224.8234,224.8876,7380.0
2021-12-28 14:10:00,245.35,245.39,245.08,245.2,6058.0,224.8693,224.9059,224.6218,224.7318,6058.0
2021-12-28 14:20:00,245.17,245.41,245.17,245.27,6324.0,224.7043,224.9242,224.7043,224.7959,6324.0
2021-12-28 14:30:00,245.29,245.41,245.28,245.28,7299.0,224.8143,224.9242,224.8051,224.8051,7299.0
2021-12-28 14:40:00,245.2,245.43,245.19,245.43,4369.0,224.7318,224.9426,224.7226,224.9426,4369.0
2021-12-28 14:50:00,245.41,245.64,245.41,245.53,4854.0,224.9242,225.135,224.9242,225.0342,4854.0
2021-12-28 15:00:00,245.48,245.6,245.39,245.6,6202.0,224.9884,225.0984,224.9059,225.0984,6202.0
2021-12-28 15:10:00,245.54,245.58,245.41,245.53,8234.0,225.0434,225.0801,224.9242,225.0342,8234.0
2021-12-28 15:20:00,245.58,245.69,245.32,245.42,9189.0,225.0801,225.1809,224.8418,224.9334,9189.0
2021-12-28 15:30:00,245.38,245.41,245.02,245.39,10574.0,224.8967,224.9242,224.5668,224.9059,10574.0
2021-12-28 15:40:00,245.38,245.75,245.38,245.73,16652.0,224.8967,225.2359,224.8967,225.2175,16652.0
2021-12-28 15:50:00,245.69,245.78,245.29,245.75,56876.0,225.1809,225.2634,224.8143,225.2359,56876.0
2021-12-29 09:30:00,246.0,246.0,244.9,245.42,4163.0,225.465,225.465,224.4568,224.9334,4163.0
2021-12-29 09:40:00,245.27,246.57,245.27,246.57,3148.0,224.7959,225.9874,224.7959,225.9874,3148.0
2021-12-29 09:50:00,246.59,246.62,245.92,245.92,3016.0,226.0057,226.0332,225.3917,225.3917,3016.0
2021-12-29 10:00:00,246.15,246.83,246.15,246.48,4572.0,225.6025,226.2257,225.6025,225.9049,4572.0
2021-12-29 10:10:00,246.66,246.92,246.38,246.58,2045.0,226.0699,226.3082,225.8133,225.9966,2045.0
2021-12-29 10:20:00,246.56,246.56,246.26,246.31,1363.0,225.9782,225.9782,225.7033,225.7491,1363.0
2021-12-29 10:30:00,246.2,246.59,246.18,246.59,1501.0,225.6483,226.0057,225.63,226.0057,1501.0
2021-12-29 10:40:00,246.49,246.61,246.2,246.54,1251.0,225.9141,226.0241,225.6483,225.9599,1251.0
2021-12-29 10:50:00,246.47,246.47,246.06,246.08,1734.0,225.8958,225.8958,225.52,225.5383,1734.0
2021-12-29 11:00:00,245.91,246.05,245.85,245.93,6842.0,225.3825,225.5108,225.3275,225.4008,6842.0
2021-12-29 11:10:00,245.77,246.14,245.75,246.02,6744.0,225.2542,225.5933,225.2359,225.4833,6744.0
2021-12-29 11:20:00,246.0,246.4,245.94,246.4,8178.0,225.465,225.8316,225.41,225.8316,8178.0
2021-12-29 11:30:00,246.28,246.66,246.28,246.61,2124.0,225.7216,226.0699,225.7216,226.0241,2124.0
2021-12-29 11:40:00,246.62,246.89,246.58,246.81,2501.0,226.0332,226.2807,225.9966,226.2074,2501.0
2021-12-29 11:50:00,246.91,247.0,246.76,246.76,4471.0,226.299,226.3815,226.1616,226.1616,4471.0
2021-12-29 12:00:00,246.83,246.88,246.68,246.68,900.0,226.2257,226.2715,226.0882,226.0882,900.0
2021-12-29 12:10:00,246.63,246.77,246.44,246.5,3140.0,226.0424,226.1707,225.8683,225.9233,3140.0
2021-12-29 12:20:00,246.48,246.69,246.48,246.58,2228.0,225.9049,226.0974,225.9049,225.9966,2228.0
2021-12-29 12:30:00,246.63,246.98,246.56,246.87,2961.0,226.0424,226.3632,225.9782,226.2624,2961.0
2021-12-29 12:40:00,246.85,247.0,246.79,246.94,1745.0,226.244,226.3815,226.189,226.3265,1745.0
2021-12-29 12:50:00,246.95,246.97,246.79,246.88,1305.0,226.3357,226.354,226.189,226.2715,1305.0
2021-12-29 13:00:00,246.98,247.13,246.93,246.98,1740.0,226.3632,226.5007,226.3174,226.3632,1740.0
2021-12-29 13:10:00,246.76,247.11,246.76,247.07,3213.0,226.1616,226.4823,226.1616,226.4457,3213.0
2021-12-29 13:20:00,247.14,247.27,247.03,247.09,4720.0,226.5098,226.629,226.409,226.464,4720.0
2021-12-29 13:30:00,247.12,247.13,247.04,247.13,1646.0,226.4915,226.5007,226.4182,226.5007,1646.0
2021-12-29 13:40:00,247.17,247.37,247.17,247.26,2405.0,226.5373,226.7206,226.5373,226.6198,2405.0
2021-12-29 13:50:00,247.3,247.32,247.21,247.3,838.0,226.6565,226.6748,226.574,226.6565,838.0
2021-12-29 14:00:00,247.27,247.3,247.08,247.08,3398.0,226.629,226.6565,226.4548,226.4548,3398.0
2021-12-29 14:10:00,247.08,247.32,247.07,247.21,3791.0,226.4548,226.6748,226.4457,226.574,3791.0
2021-12-29 14:20:00,247.23,247.34,247.23,247.28,4038.0,226.5923,226.6931,226.5923,226.6381,4038.0
2021-12-29 14:30:00,247.21,247.26,247.04,247.11,6632.0,226.574,226.6198,226.4182,226.4823,6632.0
2021-12-29 14:40:00,247.11,247.27,247.04,247.15,4210.0,226.4823,226.629,226.4182,226.519,4210.0
2021-12-29 14:50:00,247.19,247.24,247.09,247.16,2988.0,226.5557,226.6015,226.464,226.5282,2988.0
2021-12-29 15:00:00,247.17,247.65,247.17,247.63,9984.0,226.5373,226.9773,226.5373,226.9589,9984.0
2021-12-29 15:10:00,247.65,247.95,247.6,247.94,6187.0,226.9773,227.2522,226.9314,227.243,6187.0
2021-12-29 15:20:00,247.94,248.11,247.89,248.0,8260.0,227.243,227.3989,227.1972,227.298,8260.0
2021-12-29 15:30:00,248.03,248.11,247.71,247.76,12908.0,227.3255,227.3989,227.0322,227.0781,12908.0
2021-12-29 15:40:00,247.75,247.96,247.58,247.89,15565.0,227.0689,227.2614,226.9131,227.1972,15565.0
2021-12-29 15:50:00,247.94,248.02,246.78,247.12,119383.0,227.243,227.3164,226.1799,226.4915,119383.0
2021-12-30 09:30:00,246.39,246.98,246.0,246.5,7675.0,226.9451,227.4885,226.5858,227.0464,7675.0
2021-12-30 09:40:00,246.69,246.69,246.12,246.58,9165.0,227.2214,227.2214,226.6964,227.1201,9165.0
2021-12-30 09:50:00,246.33,246.52,246.1,246.16,17605.0,226.8898,227.0648,226.6779,226.7332,17605.0
2021-12-30 10:00:00,246.02,246.03,245.22,245.88,6365.0,226.6043,226.6135,225.8674,226.4753,6365.0
2021-12-30 10:10:00,245.98,246.41,245.7,246.27,9080.0,226.5674,226.9635,226.3095,226.8345,9080.0
2021-12-30 10:20:00,246.36,246.46,246.01,246.01,7643.0,226.9174,227.0095,226.5951,226.5951,7643.0
2021-12-30 10:30:00,246.15,246.26,245.64,245.85,4537.0,226.724,226.8253,226.2543,226.4477,4537.0
2021-12-30 10:40:00,245.91,246.12,245.8,245.99,7240.0,226.5029,226.6964,226.4016,226.5766,7240.0
2021-12-30 10:50:00,245.99,246.06,245.8,245.83,7727.0,226.5766,226.6411,226.4016,226.4293,7727.0
2021-12-30 11:00:00,245.89,246.09,245.59,245.67,4413.0,226.4845,226.6687,226.2082,226.2819,4413.0
2021-12-30 11:10:00,245.73,245.79,245.38,245.44,4742.0,226.3371,226.3924,226.0148,226.07,4742.0
2021-12-30 11:20:00,245.39,245.43,245.09,245.09,8865.0,226.024,226.0608,225.7477,225.7477,8865.0
2021-12-30 11:30:00,245.19,245.5,245.19,245.5,3183.0,225.8398,226.1253,225.8398,226.1253,3183.0
2021-12-30 11:40:00,245.46,245.53,245.15,245.23,6961.0,226.0885,226.1529,225.8029,225.8766,6961.0
2021-12-30 11:50:00,245.19,245.37,245.0,245.37,7914.0,225.8398,226.0056,225.6648,226.0056,7914.0
2021-12-30 12:00:00,245.3,245.56,245.26,245.32,2844.0,225.9411,226.1806,225.9042,225.9595,2844.0
2021-12-30 12:10:00,245.33,245.37,245.24,245.25,4066.0,225.9687,226.0056,225.8858,225.895,4066.0
2021-12-30 12:20:00,245.24,245.38,245.19,245.34,3866.0,225.8858,226.0148,225.8398,225.9779,3866.0
2021-12-30 12:30:00,245.33,245.62,245.32,245.52,3482.0,225.9687,226.2358,225.9595,226.1437,3482.0
2021-12-30 12:40:00,245.47,245.88,245.47,245.7,2852.0,226.0977,226.4753,226.0977,226.3095,2852.0
2021-12-30 12:50:00,245.68,245.83,245.62,245.75,3359.0,226.2911,226.4293,226.2358,226.3556,3359.0
2021-12-30 13:00:00,245.81,245.86,245.68,245.68,1556.0,226.4108,226.4569,226.2911,226.2911,1556.0
2021-12-30 13:10:00,245.79,245.8,245.68,245.71,5964.0,226.3924,226.4016,226.2911,226.3187,5964.0
2021-12-30 13:20:00,245.7,245.7,245.23,245.26,4628.0,226.3095,226.3095,225.8766,225.9042,4628.0
2021-12-30 13:30:00,245.23,245.32,245.2,245.28,2496.0,225.8766,225.9595,225.849,225.9227,2496.0
2021-12-30 13:40:00,245.26,245.75,245.26,245.65,4176.0,225.9042,226.3556,225.9042,226.2635,4176.0
2021-12-30 13:50:00,245.83,245.9,245.73,245.9,2797.0,226.4293,226.4937,226.3371,226.4937,2797.0
2021-12-30 14:00:00,245.87,245.87,245.67,245.76,4988.0,226.4661,226.4661,226.2819,226.3648,4988.0
2021-12-30 14:10:00,245.8,245.8,245.49,245.68,2711.0,226.4016,226.4016,226.1161,226.2911,2711.0
2021-12-30 14:20:00,245.67,245.97,245.66,245.97,4464.0,226.2819,226.5582,226.2727,226.5582,4464.0
2021-12-30 14:30:00,245.93,246.05,245.85,246.02,2625.0,226.5214,226.6319,226.4477,226.6043,2625.0
2021-12-30 14:40:00,245.95,246.22,245.95,246.13,5134.0,226.5398,226.7885,226.5398,226.7056,5134.0
2021-12-30 14:50:00,246.17,246.31,246.16,246.17,3889.0,226.7424,226.8714,226.7332,226.7424,3889.0
2021-12-30 15:00:00,246.15,246.3,245.98,246.25,6116.0,226.724,226.8622,226.5674,226.8161,6116.0
2021-12-30 15:10:00,246.17,246.29,246.06,246.29,4563.0,226.7424,226.853,226.6411,226.853,4563.0
2021-12-30 15:20:00,246.22,246.29,246.02,246.09,7227.0,226.7885,226.853,226.6043,226.6687,7227.0
2021-12-30 15:30:00,246.07,246.07,245.64,245.96,14215.0,226.6503,226.6503,226.2543,226.549,14215.0
2021-12-30 15:40:00,245.97,245.98,245.68,245.78,16783.0,226.5582,226.5674,226.2911,226.3832,16783.0
2021-12-30 15:50:00,245.74,245.81,245.23,245.49,50430.0,226.3464,226.4108,225.8766,226.1161,50430.0
2021-12-31 09:30:00,245.72,246.51,245.07,245.62,5516.0,226.3279,227.0556,225.7292,226.2358,5516.0
2021-12-31 09:40:00,245.72,245.72,245.29,245.32,3974.0,226.3279,226.3279,225.9319,225.9595,3974.0
2021-12-31 09:50:00,245.53,245.81,245.21,245.21,3197.0,226.1529,226.4108,225.8582,225.8582,3197.0
2021-12-31 10:00:00,245.21,246.04,245.19,245.72,5456.0,225.8582,226.6227,225.8398,226.3279,5456.0
2021-12-31 10:10:00,245.9,246.74,245.79,246.16,4280.0,226.4937,227.2674,226.3924,226.7332,4280.0
2021-12-31 10:20:00,246.24,246.6,246.18,246.43,6435.0,226.8069,227.1385,226.7516,226.9819,6435.0
2021-12-31 10:30:00,246.28,246.37,245.66,246.09,3720.0,226.8437,226.9266,226.2727,226.6687,3720.0
2021-12-31 10:40:00,245.95,246.1,245.82,246.1,7172.0,226.5398,226.6779,226.42,226.6779,7172.0
2021-12-31 10:50:00,246.01,246.37,245.91,246.37,3884.0,226.5951,226.9266,226.5029,226.9266,3884.0
2021-12-31 11:00:00,246.43,246.58,246.12,246.48,2853.0,226.9819,227.1201,226.6964,227.028,2853.0
2021-12-31 11:10:00,246.72,246.72,246.35,246.35,2930.0,227.249,227.249,226.9082,226.9082,2930.0
2021-12-31 11:20:00,246.48,246.48,245.84,245.95,2333.0,227.028,227.028,226.4385,226.5398,2333.0
2021-12-31 11:30:00,245.91,246.1,245.91,246.02,2095.0,226.5029,226.6779,226.5029,226.6043,2095.0
2021-12-31 11:40:00,245.99,245.99,245.78,245.79,2564.0,226.5766,226.5766,226.3832,226.3924,2564.0
2021-12-31 11:50:00,245.74,245.78,245.54,245.54,900.0,226.3464,226.3832,226.1621,226.1621,900.0
2021-12-31 12:00:00,245.44,245.79,245.44,245.71,2843.0,226.07,226.3924,226.07,226.3187,2843.0
2021-12-31 12:10:00,245.79,245.9,245.44,245.44,2818.0,226.3924,226.4937,226.07,226.07,2818.0
2021-12-31 12:20:00,245.58,245.8,245.45,245.77,1777.0,226.199,226.4016,226.0792,226.374,1777.0
2021-12-31 12:30:00,245.7,245.99,245.62,245.91,2800.0,226.3095,226.5766,226.2358,226.5029,2800.0
2021-12-31 12:40:00,246.04,246.11,245.97,245.97,1335.0,226.6227,226.6872,226.5582,226.5582,1335.0
2021-12-31 12:50:00,246.11,246.47,246.11,246.47,2738.0,226.6872,227.0187,226.6872,227.0187,2738.0
2021-12-31 13:00:00,246.71,246.78,246.49,246.7,3879.0,227.2398,227.3043,227.0372,227.2306,3879.0
2021-12-31 13:10:00,246.6,246.75,246.46,246.56,3559.0,227.1385,227.2767,227.0095,227.1016,3559.0
2021-12-31 13:20:00,246.61,246.72,246.49,246.72,2473.0,227.1477,227.249,227.0372,227.249,2473.0
2021-12-31 13:30:00,246.72,246.79,246.62,246.77,1201.0,227.249,227.3135,227.1569,227.2951,1201.0
2021-12-31 13:40:00,246.68,246.74,246.53,246.6,3232.0,227.2122,227.2674,227.074,227.1385,3232.0
2021-12-31 13:50:00,246.52,246.98,246.52,246.98,1742.0,227.0648,227.4885,227.0648,227.4885,1742.0
2021-12-31 14:00:00,247.01,247.23,246.87,246.94,4098.0,227.5161,227.7188,227.3872,227.4517,4098.0
2021-12-31 14:10:00,247.06,247.06,246.67,246.67,4146.0,227.5622,227.5622,227.203,227.203,4146.0
2021-12-31 14:20:00,246.72,246.77,246.6,246.7,1552.0,227.249,227.2951,227.1385,227.2306,1552.0
2021-12-31 14:30:00,246.78,247.05,246.71,247.05,3923.0,227.3043,227.553,227.2398,227.553,3923.0
2021-12-31 14:40:00,246.98,247.08,246.65,246.71,3020.0,227.4885,227.5806,227.1845,227.2398,3020.0
2021-12-31 14:50:00,246.7,246.79,246.61,246.63,4204.0,227.2306,227.3135,227.1477,227.1661,4204.0
2021-12-31 15:00:00,246.81,246.88,246.63,246.78,4483.0,227.3319,227.3964,227.1661,227.3043,4483.0
2021-12-31 15:10:00,246.86,246.96,246.61,246.96,3802.0,227.378,227.4701,227.1477,227.4701,3802.0
2021-12-31 15:20:00,246.9,247.2,246.86,247.12,4222.0,227.4148,227.6911,227.378,227.6175,4222.0
2021-12-31 15:30:00,247.15,247.33,246.99,247.33,6608.0,227.6451,227.8109,227.4977,227.8109,6608.0
2021-12-31 15:40:00,247.41,247.59,247.22,247.34,13981.0,227.8846,228.0504,227.7096,227.8201,13981.0
2021-12-31 15:50:00,247.23,247.32,246.46,246.81,43016.0,227.7188,227.8017,227.0095,227.3319,43016.0
2022-01-03 09:30:00,247.3,247.6,246.1,246.31,10562.0,227.7832,228.0596,226.6779,226.8714,10562.0
2022-01-03 09:40:00,246.12,246.69,245.44,245.66,10089.0,226.6964,227.2214,226.07,226.2727,10089.0
2022-01-03 09:50:00,245.4,246.3,244.87,244.87,24665.0,226.0332,226.8622,225.545,225.545,24665.0
2022-01-03 10:00:00,244.76,244.76,243.95,244.06,9056.0,225.4437,225.4437,224.6976,224.7989,9056.0
2022-01-03 10:10:00,244.0,245.16,243.97,245.16,7135.0,224.7437,225.8121,224.716,225.8121,7135.0
2022-01-03 10:20:00,245.01,245.01,242.37,243.72,21977.0,225.674,225.674,223.2423,224.4858,21977.0
2022-01-03 10:30:00,243.6,243.61,242.29,242.51,6848.0,224.3752,224.3845,223.1686,223.3713,6848.0
2022-01-03 10:40:00,242.81,242.81,241.47,241.92,8279.0,223.6476,223.6476,222.4133,222.8278,8279.0
2022-01-03 10:50:00,241.97,241.97,241.35,241.38,4795.0,222.8739,222.8739,222.3028,222.3304,4795.0
2022-01-03 11:00:00,241.46,241.51,240.55,240.55,5537.0,222.4041,222.4502,221.566,221.566,5537.0
2022-01-03 11:10:00,240.48,240.97,240.38,240.65,3870.0,221.5015,221.9528,221.4094,221.6581,3870.0
2022-01-03 11:20:00,240.81,241.24,240.81,241.09,7641.0,221.8054,222.2015,221.8054,222.0633,7641.0
2022-01-03 11:30:00,241.23,241.42,240.82,241.11,9630.0,222.1923,222.3673,221.8146,222.0818,9630.0
2022-01-03 11:40:00,241.05,241.29,240.92,241.24,2714.0,222.0265,222.2476,221.9068,222.2015,2714.0
2022-01-03 11:50:00,241.03,241.86,241.02,241.62,4581.0,222.0081,222.7726,221.9989,222.5515,4581.0
2022-01-03 12:00:00,241.8,241.8,241.51,241.78,3191.0,222.7173,222.7173,222.4502,222.6989,3191.0
2022-01-03 12:10:00,241.72,242.15,241.63,242.15,3055.0,222.6436,223.0397,222.5607,223.0397,3055.0
2022-01-03 12:20:00,242.2,242.42,242.17,242.38,2530.0,223.0857,223.2884,223.0581,223.2515,2530.0
2022-01-03 12:30:00,242.29,242.29,241.51,241.6,10890.0,223.1686,223.1686,222.4502,222.5331,10890.0
2022-01-03 12:40:00,241.64,241.65,241.05,241.18,4092.0,222.5699,222.5791,222.0265,222.1462,4092.0
2022-01-03 12:50:00,241.18,241.33,240.76,240.76,4856.0,222.1462,222.2844,221.7594,221.7594,4856.0
2022-01-03 13:00:00,240.75,241.19,240.75,241.04,2121.0,221.7502,222.1554,221.7502,222.0173,2121.0
2022-01-03 13:10:00,240.82,241.34,240.76,241.11,3236.0,221.8146,222.2936,221.7594,222.0818,3236.0
2022-01-03 13:20:00,241.04,241.14,240.98,241.07,1890.0,222.0173,222.1094,221.962,222.0449,1890.0
2022-01-03 13:30:00,241.17,241.2,240.98,241.05,1235.0,222.137,222.1647,221.962,222.0265,1235.0
2022-01-03 13:40:00,240.92,240.99,240.82,240.99,1012.0,221.9068,221.9712,221.8146,221.9712,1012.0
2022-01-03 13:50:00,240.89,241.74,240.84,241.74,4939.0,221.8791,222.662,221.8331,222.662,4939.0
2022-01-03 14:00:00,241.81,242.44,241.78,242.35,3691.0,222.7265,223.3068,222.6989,223.2239,3691.0
2022-01-03 14:10:00,242.38,242.74,242.33,242.58,3882.0,223.2515,223.5831,223.2055,223.4357,3882.0
2022-01-03 14:20:00,242.66,242.66,242.43,242.65,2738.0,223.5094,223.5094,223.2976,223.5002,2738.0
2022-01-03 14:30:00,242.74,242.74,242.41,242.65,14914.0,223.5831,223.5831,223.2792,223.5002,14914.0
2022-01-03 14:40:00,242.82,243.1,242.82,242.9,1607.0,223.6568,223.9147,223.6568,223.7305,1607.0
2022-01-03 14:50:00,242.85,242.93,242.51,242.6,3373.0,223.6844,223.7581,223.3713,223.4542,3373.0
2022-01-03 15:00:00,242.66,242.66,242.45,242.64,2301.0,223.5094,223.5094,223.316,223.491,2301.0
2022-01-03 15:10:00,242.61,243.06,242.59,242.69,8935.0,223.4634,223.8779,223.445,223.5371,8935.0
2022-01-03 15:20:00,242.84,243.03,242.81,242.91,4381.0,223.6752,223.8502,223.6476,223.7397,4381.0
2022-01-03 15:30:00,242.93,243.33,242.75,243.0,7724.0,223.7581,224.1266,223.5923,223.8226,7724.0
2022-01-03 15:40:00,243.08,243.45,242.64,243.45,15309.0,223.8963,224.2371,223.491,224.2371,15309.0
2022-01-03 15:50:00,243.56,243.66,243.0,243.48,100263.0,224.3384,224.4305,223.8226,224.2647,100263.0
2022-01-04 09:30:00,245.0,245.0,244.2,244.93,12165.0,225.6648,225.6648,224.9279,225.6003,12165.0
2022-01-04 09:40:00,244.71,245.63,244.7,244.99,5717.0,225.3976,226.245,225.3884,225.6555,5717.0
2022-01-04 09:50:00,244.74,246.0,244.74,245.62,4986.0,225.4253,226.5858,225.4253,226.2358,4986.0
2022-01-04 10:00:00,245.94,246.78,245.94,246.78,9178.0,226.5306,227.3043,226.5306,227.3043,9178.0
2022-01-04 10:10:00,246.8,247.24,246.65,247.01,6750.0,227.3227,227.728,227.1845,227.5161,6750.0
2022-01-04 10:20:00,247.03,247.65,246.88,247.65,5615.0,227.5346,228.1056,227.3964,228.1056,5615.0
2022-01-04 10:30:00,247.78,247.8,246.83,247.63,6935.0,228.2254,228.2438,227.3503,228.0872,6935.0
2022-01-04 10:40:00,247.59,247.83,247.38,247.44,2963.0,228.0504,228.2714,227.8569,227.9122,2963.0
2022-01-04 10:50:00,247.68,247.88,247.31,247.38,5965.0,228.1333,228.3175,227.7925,227.8569,5965.0
2022-01-04 11:00:00,247.56,247.86,247.45,247.63,6150.0,228.0227,228.2991,227.9214,228.0872,6150.0
2022-01-04 11:10:00,247.53,247.74,247.14,247.42,7820.0,227.9951,228.1885,227.6359,227.8938,7820.0
2022-01-04 11:20:00,247.36,247.91,247.18,247.8,7873.0,227.8385,228.3451,227.6727,228.2438,7873.0
2022-01-04 11:30:00,247.71,247.99,247.45,247.5,6604.0,228.1609,228.4188,227.9214,227.9675,6604.0
2022-01-04 11:40:00,247.42,248.1,247.42,247.93,5907.0,227.8938,228.5201,227.8938,228.3635,5907.0
2022-01-04 11:50:00,248.11,248.48,248.0,248.47,7344.0,228.5293,228.8701,228.428,228.8609,7344.0
2022-01-04 12:00:00,248.49,248.62,248.17,248.62,6387.0,228.8793,228.9991,228.5846,228.9991,6387.0
2022-01-04 12:10:00,248.56,248.75,248.4,248.43,3773.0,228.9438,229.1188,228.7964,228.8241,3773.0
2022-01-04 12:20:00,248.41,248.58,248.23,248.29,4360.0,228.8056,228.9622,228.6398,228.6951,4360.0
2022-01-04 12:30:00,248.2,248.2,247.8,247.86,3828.0,228.6122,228.6122,228.2438,228.2991,3828.0
2022-01-04 12:40:00,247.84,247.91,247.2,247.23,9547.0,228.2806,228.3451,227.6911,227.7188,9547.0
2022-01-04 12:50:00,247.26,247.52,247.11,247.52,10717.0,227.7464,227.9859,227.6082,227.9859,10717.0
2022-01-04 13:00:00,247.46,247.94,247.37,247.85,13028.0,227.9306,228.3727,227.8477,228.2898,13028.0
2022-01-04 13:10:00,247.86,248.02,247.77,248.0,4279.0,228.2991,228.4464,228.2162,228.428,4279.0
2022-01-04 13:20:00,248.07,248.26,247.98,248.02,5146.0,228.4925,228.6675,228.4096,228.4464,5146.0
2022-01-04 13:30:00,247.92,247.92,247.42,247.74,5370.0,228.3543,228.3543,227.8938,228.1885,5370.0
2022-01-04 13:40:00,247.66,247.78,247.51,247.67,3341.0,228.1148,228.2254,227.9767,228.124,3341.0
2022-01-04 13:50:00,247.74,247.8,247.54,247.76,4139.0,228.1885,228.2438,228.0043,228.2069,4139.0
2022-01-04 14:00:00,247.83,248.15,247.8,248.01,5505.0,228.2714,228.5662,228.2438,228.4372,5505.0
2022-01-04 14:10:00,248.05,248.22,247.85,247.85,5043.0,228.4741,228.6306,228.2898,228.2898,5043.0
2022-01-04 14:20:00,248.02,248.17,247.86,248.05,2534.0,228.4464,228.5846,228.2991,228.4741,2534.0
2022-01-04 14:30:00,248.14,248.41,247.72,247.73,5215.0,228.557,228.8056,228.1701,228.1793,5215.0
2022-01-04 14:40:00,247.72,248.03,247.71,247.9,3253.0,228.1701,228.4556,228.1609,228.3359,3253.0
2022-01-04 14:50:00,248.0,248.1,247.82,248.06,2332.0,228.428,228.5201,228.2622,228.4833,2332.0
2022-01-04 15:00:00,247.96,248.13,247.78,247.78,3866.0,228.3912,228.5477,228.2254,228.2254,3866.0
2022-01-04 15:10:00,247.82,247.93,247.21,247.25,3693.0,228.2622,228.3635,227.7003,227.7372,3693.0
2022-01-04 15:20:00,247.31,247.87,247.31,247.77,8088.0,227.7925,228.3083,227.7925,228.2162,8088.0
2022-01-04 15:30:00,247.56,247.81,247.28,247.43,7134.0,228.0227,228.253,227.7648,227.903,7134.0
2022-01-04 15:40:00,247.42,247.76,247.3,247.6,36081.0,227.8938,228.2069,227.7832,228.0596,36081.0
2022-01-04 15:50:00,247.77,248.0,247.26,247.56,67090.0,228.2162,228.428,227.7464,228.0227,67090.0
2022-01-05 09:30:00,248.02,248.5,246.9,247.44,12733.0,228.4464,228.8885,227.4148,227.9122,12733.0
2022-01-05 09:40:00,247.6,247.92,246.88,247.47,8009.0,228.0596,228.3543,227.3964,227.9398,8009.0
2022-01-05 09:50:00,248.32,248.32,247.4,247.42,5839.0,228.7227,228.7227,227.8754,227.8938,5839.0
2022-01-05 10:00:00,247.53,247.82,246.63,247.76,5350.0,227.9951,228.2622,227.1661,228.2069,5350.0
2022-01-05 10:10:00,247.75,248.76,247.72,248.74,7979.0,228.1977,229.128,228.1701,229.1096,7979.0
2022-01-05 10:20:00,248.54,249.15,248.54,248.95,5725.0,228.9254,229.4872,228.9254,229.303,5725.0
2022-01-05 10:30:00,249.1,249.55,248.98,249.39,8247.0,229.4412,229.8557,229.3307,229.7083,8247.0
2022-01-05 10:40:00,249.31,249.31,248.64,249.19,15779.0,229.6346,229.6346,229.0175,229.5241,15779.0
2022-01-05 10:50:00,249.1,249.18,248.53,249.06,14433.0,229.4412,229.5149,228.9162,229.4043,14433.0
2022-01-05 11:00:00,249.01,249.01,248.15,248.52,8181.0,229.3583,229.3583,228.5662,228.907,8181.0
2022-01-05 11:10:00,248.67,249.28,248.59,249.28,7671.0,229.0451,229.607,228.9714,229.607,7671.0
2022-01-05 11:20:00,249.2,249.28,248.86,248.98,4109.0,229.5333,229.607,229.2201,229.3307,4109.0
2022-01-05 11:30:00,249.01,249.12,248.72,249.11,5177.0,229.3583,229.4596,229.0912,229.4504,5177.0
2022-01-05 11:40:00,249.04,249.13,248.4,248.41,21845.0,229.3859,229.4688,228.7964,228.8056,21845.0
2022-01-05 11:50:00,248.46,248.98,248.41,248.94,6148.0,228.8517,229.3307,228.8056,229.2938,6148.0
2022-01-05 12:00:00,248.95,249.08,248.77,249.03,10522.0,229.303,229.4228,229.1372,229.3767,10522.0
2022-01-05 12:10:00,249.03,249.31,248.82,248.92,12036.0,229.3767,229.6346,229.1833,229.2754,12036.0
2022-01-05 12:20:00,248.98,249.2,248.87,249.2,5405.0,229.3307,229.5333,229.2293,229.5333,5405.0
2022-01-05 12:30:00,249.38,249.44,248.77,249.13,12986.0,229.6991,229.7544,229.1372,229.4688,12986.0
2022-01-05 12:40:00,249.17,249.45,249.12,249.33,9000.0,229.5057,229.7636,229.4596,229.653,9000.0
2022-01-05 12:50:00,249.41,249.64,249.22,249.57,5453.0,229.7267,229.9386,229.5517,229.8741,5453.0
2022-01-05 13:00:00,249.62,249.82,249.36,249.41,7877.0,229.9202,230.1044,229.6807,229.7267,7877.0
2022-01-05 13:10:00,249.35,249.43,249.04,249.12,3842.0,229.6715,229.7451,229.3859,229.4596,3842.0
2022-01-05 13:20:00,249.09,249.16,248.83,248.9,5441.0,229.432,229.4965,229.1925,229.257,5441.0
2022-01-05 13:30:00,248.92,249.16,248.73,248.9,6260.0,229.2754,229.4965,229.1004,229.257,6260.0
2022-01-05 13:40:00,249.02,249.49,248.96,249.44,6097.0,229.3675,229.8004,229.3122,229.7544,6097.0
2022-01-05 13:50:00,249.51,249.74,249.47,249.74,3649.0,229.8188,230.0307,229.782,230.0307,3649.0
2022-01-05 14:00:00,249.65,249.79,248.36,248.36,13403.0,229.9478,230.0767,228.7596,228.7596,13403.0
2022-01-05 14:10:00,248.46,248.46,247.6,247.76,23294.0,228.8517,228.8517,228.0596,228.2069,23294.0
2022-01-05 14:20:00,247.69,248.49,247.69,248.0,23323.0,228.1425,228.8793,228.1425,228.428,23323.0
2022-01-05 14:30:00,248.09,248.12,247.18,247.34,9658.0,228.5109,228.5385,227.6727,227.8201,9658.0
2022-01-05 14:40:00,247.28,247.9,247.26,247.7,18999.0,227.7648,228.3359,227.7464,228.1517,18999.0
2022-01-05 14:50:00,247.66,248.1,247.32,247.93,16478.0,228.1148,228.5201,227.8017,228.3635,16478.0
2022-01-05 15:00:00,247.86,248.0,247.4,247.61,10481.0,228.2991,228.428,227.8754,228.0688,10481.0
2022-01-05 15:10:00,247.54,247.91,246.73,247.91,16881.0,228.0043,228.3451,227.2582,228.3451,16881.0
2022-01-05 15:20:00,247.9,248.06,247.14,248.02,20161.0,228.3359,228.4833,227.6359,228.4464,20161.0
2022-01-05 15:30:00,247.99,247.99,247.13,247.24,51590.0,228.4188,228.4188,227.6267,227.728,51590.0
2022-01-05 15:40:00,247.31,247.44,246.7,246.77,36710.0,227.7925,227.9122,227.2306,227.2951,36710.0
2022-01-05 15:50:00,246.47,246.99,246.47,246.64,97761.0,227.0187,227.4977,227.0187,227.1753,97761.0
2022-01-06 09:30:00,247.13,247.88,246.33,247.88,15143.0,227.6267,228.3175,226.8898,228.3175,15143.0
2022-01-06 09:40:00,247.68,248.26,246.79,246.79,8084.0,228.1333,228.6675,227.3135,227.3135,8084.0
2022-01-06 09:50:00,246.95,247.09,246.51,246.63,4900.0,227.4609,227.5898,227.0556,227.1661,4900.0
2022-01-06 10:00:00,246.64,247.77,246.64,247.52,9563.0,227.1753,228.2162,227.1753,227.9859,9563.0
2022-01-06 10:10:00,247.76,247.88,246.91,247.14,13776.0,228.2069,228.3175,227.424,227.6359,13776.0
2022-01-06 10:20:00,247.22,247.62,246.81,246.95,5499.0,227.7096,228.078,227.3319,227.4609,5499.0
2022-01-06 10:30:00,246.99,247.87,246.94,247.82,21630.0,227.4977,228.3083,227.4517,228.2622,21630.0
2022-01-06 10:40:00,247.91,248.03,247.56,247.75,9323.0,228.3451,228.4556,228.0227,228.1977,9323.0
2022-01-06 10:50:00,247.76,247.84,245.94,245.95,9153.0,228.2069,228.2806,226.5306,226.5398,9153.0
2022-01-06 11:00:00,245.64,245.64,245.11,245.19,3509.0,226.2543,226.2543,225.7661,225.8398,3509.0
2022-01-06 11:10:00,245.22,245.67,244.86,245.49,9439.0,225.8674,226.2819,225.5358,226.1161,9439.0
2022-01-06 11:20:00,245.37,245.63,245.0,245.63,7448.0,226.0056,226.245,225.6648,226.245,7448.0
2022-01-06 11:30:00,245.71,246.33,245.71,246.07,4988.0,226.3187,226.8898,226.3187,226.6503,4988.0
2022-01-06 11:40:00,246.1,246.43,245.8,245.8,2691.0,226.6779,226.9819,226.4016,226.4016,2691.0
2022-01-06 11:50:00,245.89,246.2,245.8,246.13,3700.0,226.4845,226.7701,226.4016,226.7056,3700.0
2022-01-06 12:00:00,246.13,246.61,245.83,246.58,3437.0,226.7056,227.1477,226.4293,227.1201,3437.0
2022-01-06 12:10:00,246.59,246.7,246.38,246.47,2710.0,227.1293,227.2306,226.9359,227.0187,2710.0
2022-01-06 12:20:00,246.61,247.09,246.6,247.07,3842.0,227.1477,227.5898,227.1385,227.5714,3842.0
2022-01-06 12:30:00,247.17,247.35,246.95,246.96,3749.0,227.6635,227.8293,227.4609,227.4701,3749.0
2022-01-06 12:40:00,247.09,247.19,246.9,247.02,2728.0,227.5898,227.6819,227.4148,227.5253,2728.0
2022-01-06 12:50:00,246.87,247.08,246.59,246.59,4409.0,227.3872,227.5806,227.1293,227.1293,4409.0
2022-01-06 13:00:00,246.49,246.62,246.24,246.45,6762.0,227.0372,227.1569,226.8069,227.0003,6762.0
2022-01-06 13:10:00,246.31,246.51,246.08,246.44,7795.0,226.8714,227.0556,226.6595,226.9911,7795.0
2022-01-06 13:20:00,246.36,246.36,246.14,246.31,3062.0,226.9174,226.9174,226.7148,226.8714,3062.0
2022-01-06 13:30:00,246.31,246.32,246.02,246.06,8685.0,226.8714,226.8806,226.6043,226.6411,8685.0
2022-01-06 13:40:00,246.2,246.2,245.91,245.91,2940.0,226.7701,226.7701,226.5029,226.5029,2940.0
2022-01-06 13:50:00,245.75,246.13,245.75,246.07,1542.0,226.3556,226.7056,226.3556,226.6503,1542.0
2022-01-06 14:00:00,246.19,246.39,246.05,246.32,5324.0,226.7608,226.9451,226.6319,226.8806,5324.0
2022-01-06 14:10:00,246.4,246.56,246.13,246.36,2932.0,226.9543,227.1016,226.7056,226.9174,2932.0
2022-01-06 14:20:00,246.3,246.62,246.22,246.47,3967.0,226.8622,227.1569,226.7885,227.0187,3967.0
2022-01-06 14:30:00,246.42,246.78,246.38,246.73,5821.0,226.9727,227.3043,226.9359,227.2582,5821.0
2022-01-06 14:40:00,246.62,247.0,246.62,246.73,3489.0,227.1569,227.5069,227.1569,227.2582,3489.0
2022-01-06 14:50:00,246.79,247.12,246.71,246.89,3252.0,227.3135,227.6175,227.2398,227.4056,3252.0
2022-01-06 15:00:00,246.99,247.09,246.71,246.82,8108.0,227.4977,227.5898,227.2398,227.3411,8108.0
2022-01-06 15:10:00,246.59,246.93,246.34,246.47,6066.0,227.1293,227.4424,226.899,227.0187,6066.0
2022-01-06 15:20:00,246.4,246.48,246.14,246.35,5632.0,226.9543,227.028,226.7148,226.9082,5632.0
2022-01-06 15:30:00,246.31,246.45,246.05,246.26,10328.0,226.8714,227.0003,226.6319,226.8253,10328.0
2022-01-06 15:40:00,246.35,246.83,246.23,246.24,11656.0,226.9082,227.3503,226.7977,226.8069,11656.0
2022-01-06 15:50:00,246.2,246.74,246.14,246.6,48124.0,226.7701,227.2674,226.7148,227.1385,48124.0
2022-01-07 09:30:00,245.9,247.03,245.9,245.9,15372.0,226.4937,227.5346,226.4937,226.4937,15372.0
2022-01-07 09:40:00,245.97,246.87,245.45,246.77,9050.0,226.5582,227.3872,226.0792,227.2951,9050.0
2022-01-07 09:50:00,246.55,246.83,246.16,246.27,7931.0,227.0924,227.3503,226.7332,226.8345,7931.0
2022-01-07 10:00:00,246.38,246.74,246.32,246.63,6711.0,226.9359,227.2674,226.8806,227.1661,6711.0
2022-01-07 10:10:00,246.53,246.78,246.19,246.46,5045.0,227.074,227.3043,226.7608,227.0095,5045.0
2022-01-07 10:20:00,246.42,247.34,246.42,247.02,12427.0,226.9727,227.8201,226.9727,227.5253,12427.0
2022-01-07 10:30:00,246.95,247.17,246.59,246.69,17044.0,227.4609,227.6635,227.1293,227.2214,17044.0
2022-01-07 10:40:00,246.8,247.01,246.47,246.72,9831.0,227.3227,227.5161,227.0187,227.249,9831.0
2022-01-07 10:50:00,246.73,246.94,246.43,246.63,10179.0,227.2582,227.4517,226.9819,227.1661,10179.0
2022-01-07 11:00:00,246.63,247.29,246.63,246.99,11256.0,227.1661,227.774,227.1661,227.4977,11256.0
2022-01-07 11:10:00,246.78,246.99,246.28,246.46,6229.0,227.3043,227.4977,226.8437,227.0095,6229.0
2022-01-07 11:20:00,246.68,247.04,246.45,246.56,9365.0,227.2122,227.5438,227.0003,227.1016,9365.0
2022-01-07 11:30:00,246.45,246.53,245.99,246.01,9311.0,227.0003,227.074,226.5766,226.5951,9311.0
2022-01-07 11:40:00,246.06,246.31,246.06,246.15,15204.0,226.6411,226.8714,226.6411,226.724,15204.0
2022-01-07 11:50:00,246.19,246.93,246.15,246.81,11544.0,226.7608,227.4424,226.724,227.3319,11544.0
2022-01-07 12:00:00,246.8,246.97,246.58,246.62,3459.0,227.3227,227.4793,227.1201,227.1569,3459.0
2022-01-07 12:10:00,246.57,246.75,246.44,246.66,2716.0,227.1109,227.2767,226.9911,227.1938,2716.0
2022-01-07 12:20:00,246.65,247.05,246.64,247.05,6223.0,227.1845,227.553,227.1753,227.553,6223.0
2022-01-07 12:30:00,247.09,247.09,246.65,246.81,3706.0,227.5898,227.5898,227.1845,227.3319,3706.0
2022-01-07 12:40:00,246.79,246.89,246.35,246.37,3970.0,227.3135,227.4056,226.9082,226.9266,3970.0
2022-01-07 12:50:00,246.38,246.53,246.2,246.41,4001.0,226.9359,227.074,226.7701,226.9635,4001.0
2022-01-07 13:00:00,246.43,246.52,246.1,246.2,3707.0,226.9819,227.0648,226.6779,226.7701,3707.0
2022-01-07 13:10:00,246.2,246.47,246.19,246.28,3819.0,226.7701,227.0187,226.7608,226.8437,3819.0
2022-01-07 13:20:00,246.34,246.86,246.34,246.61,6849.0,226.899,227.378,226.899,227.1477,6849.0
2022-01-07 13:30:00,246.62,246.87,246.21,246.31,23042.0,227.1569,227.3872,226.7793,226.8714,23042.0
2022-01-07 13:40:00,246.45,246.66,246.35,246.56,2266.0,227.0003,227.1938,226.9082,227.1016,2266.0
2022-01-07 13:50:00,246.46,247.02,246.46,246.77,2463.0,227.0095,227.5253,227.0095,227.2951,2463.0
2022-01-07 14:00:00,246.79,247.23,246.79,247.04,6324.0,227.3135,227.7188,227.3135,227.5438,6324.0
2022-01-07 14:10:00,247.11,247.34,247.11,247.28,2225.0,227.6082,227.8201,227.6082,227.7648,2225.0
2022-01-07 14:20:00,247.3,247.32,247.06,247.09,4270.0,227.7832,227.8017,227.5622,227.5898,4270.0
2022-01-07 14:30:00,247.06,247.06,246.69,246.98,3428.0,227.5622,227.5622,227.2214,227.4885,3428.0
2022-01-07 14:40:00,247.01,247.28,246.94,247.12,3014.0,227.5161,227.7648,227.4517,227.6175,3014.0
2022-01-07 14:50:00,247.26,247.37,247.14,247.28,2306.0,227.7464,227.8477,227.6359,227.7648,2306.0
2022-01-07 15:00:00,247.19,247.26,246.89,247.13,4500.0,227.6819,227.7464,227.4056,227.6267,4500.0
2022-01-07 15:10:00,247.17,247.22,246.94,247.06,3367.0,227.6635,227.7096,227.4517,227.5622,3367.0
2022-01-07 15:20:00,247.02,247.06,246.74,246.87,5483.0,227.5253,227.5622,227.2674,227.3872,5483.0
2022-01-07 15:30:00,246.9,247.22,246.43,246.92,9003.0,227.4148,227.7096,226.9819,227.4332,9003.0
2022-01-07 15:40:00,246.97,247.07,246.43,246.47,10712.0,227.4793,227.5714,226.9819,227.0187,10712.0
2022-01-07 15:50:00,246.46,246.6,246.03,246.04,57009.0,227.0095,227.1385,226.6135,226.6227,57009.0
2022-01-10 09:30:00,245.45,245.45,244.52,245.31,13837.0,226.0792,226.0792,225.2226,225.9503,13837.0
2022-01-10 09:40:00,244.92,244.95,242.4,242.71,7404.0,225.5911,225.6187,223.2699,223.5555,7404.0
2022-01-10 09:50:00,243.18,243.53,242.98,243.06,10515.0,223.9884,224.3108,223.8042,223.8779,10515.0
2022-01-10 10:00:00,242.92,243.41,242.55,243.27,11714.0,223.7489,224.2002,223.4081,224.0713,11714.0
2022-01-10 10:10:00,243.25,243.25,241.79,241.97,7881.0,224.0529,224.0529,222.7081,222.8739,7881.0
2022-01-10 10:20:00,242.11,242.7,242.11,242.7,3304.0,223.0028,223.5463,223.0028,223.5463,3304.0
2022-01-10 10:30:00,242.81,243.63,242.81,243.28,7849.0,223.6476,224.4029,223.6476,224.0805,7849.0
2022-01-10 10:40:00,243.21,243.22,242.4,242.4,4997.0,224.016,224.0252,223.2699,223.2699,4997.0
2022-01-10 10:50:00,242.34,243.33,242.22,243.33,2804.0,223.2147,224.1266,223.1042,224.1266,2804.0
2022-01-10 11:00:00,243.31,243.52,243.03,243.34,5072.0,224.1081,224.3016,223.8502,224.1358,5072.0
2022-01-10 11:10:00,243.54,243.73,243.42,243.69,4441.0,224.32,224.495,224.2095,224.4581,4441.0
2022-01-10 11:20:00,243.64,244.03,243.64,243.82,5295.0,224.4121,224.7713,224.4121,224.5779,5295.0
2022-01-10 11:30:00,243.75,243.75,242.47,242.48,3958.0,224.5134,224.5134,223.3344,223.3436,3958.0
2022-01-10 11:40:00,242.58,243.05,242.57,243.05,2312.0,223.4357,223.8687,223.4265,223.8687,2312.0
2022-01-10 11:50:00,243.03,243.09,242.43,242.71,5377.0,223.8502,223.9055,223.2976,223.5555,5377.0
2022-01-10 12:00:00,242.6,242.6,242.18,242.38,7026.0,223.4542,223.4542,223.0673,223.2515,7026.0
2022-01-10 12:10:00,242.37,242.86,242.32,242.72,13185.0,223.2423,223.6936,223.1963,223.5647,13185.0
2022-01-10 12:20:00,242.66,242.79,242.44,242.61,4122.0,223.5094,223.6292,223.3068,223.4634,4122.0
2022-01-10 12:30:00,242.47,242.51,242.28,242.41,3756.0,223.3344,223.3713,223.1594,223.2792,3756.0
2022-01-10 12:40:00,242.39,242.82,242.32,242.52,5853.0,223.2607,223.6568,223.1963,223.3805,5853.0
2022-01-10 12:50:00,242.58,243.09,242.47,242.56,9481.0,223.4357,223.9055,223.3344,223.4173,9481.0
2022-01-10 13:00:00,242.73,243.3,242.67,243.16,3986.0,223.5739,224.0989,223.5186,223.97,3986.0
2022-01-10 13:10:00,243.18,243.29,243.13,243.14,1371.0,223.9884,224.0897,223.9423,223.9515,1371.0
2022-01-10 13:20:00,243.21,243.28,242.8,243.19,4421.0,224.016,224.0805,223.6384,223.9976,4421.0
2022-01-10 13:30:00,243.08,243.23,242.97,242.97,3590.0,223.8963,224.0344,223.795,223.795,3590.0
2022-01-10 13:40:00,242.88,243.76,242.88,243.76,3168.0,223.7121,224.5226,223.7121,224.5226,3168.0
2022-01-10 13:50:00,243.74,244.01,243.59,243.91,7396.0,224.5042,224.7529,224.366,224.6608,7396.0
2022-01-10 14:00:00,243.88,244.15,243.73,244.11,8712.0,224.6331,224.8818,224.495,224.845,8712.0
2022-01-10 14:10:00,244.07,244.34,243.79,244.25,6337.0,224.8082,225.0568,224.5503,224.9739,6337.0
2022-01-10 14:20:00,244.19,244.48,244.19,244.38,3391.0,224.9187,225.1858,224.9187,225.0937,3391.0
2022-01-10 14:30:00,244.49,244.49,243.72,243.72,5080.0,225.195,225.195,224.4858,224.4858,5080.0
2022-01-10 14:40:00,243.84,244.0,243.53,243.53,7518.0,224.5963,224.7437,224.3108,224.3108,7518.0
2022-01-10 14:50:00,243.49,243.56,243.06,243.51,6551.0,224.2739,224.3384,223.8779,224.2923,6551.0
2022-01-10 15:00:00,243.61,243.63,243.01,243.24,5489.0,224.3845,224.4029,223.8318,224.0437,5489.0
2022-01-10 15:10:00,243.31,243.58,242.89,242.89,3620.0,224.1081,224.3568,223.7213,223.7213,3620.0
2022-01-10 15:20:00,242.91,243.12,242.82,243.06,5263.0,223.7397,223.9331,223.6568,223.8779,5263.0
2022-01-10 15:30:00,242.93,243.57,242.86,243.25,10135.0,223.7581,224.3476,223.6936,224.0529,10135.0
2022-01-10 15:40:00,243.28,243.55,242.89,243.24,17012.0,224.0805,224.3292,223.7213,224.0437,17012.0
2022-01-10 15:50:00,243.42,243.93,243.24,243.88,54564.0,224.2095,224.6792,224.0437,224.6331,54564.0
2022-01-11 09:30:00,244.8,244.8,242.29,242.53,14111.0,225.4805,225.4805,223.1686,223.3897,14111.0
2022-01-11 09:40:00,241.85,242.1,240.87,240.91,4091.0,222.7634,222.9936,221.8607,221.8975,4091.0
2022-01-11 09:50:00,240.87,241.02,240.29,241.0,9597.0,221.8607,221.9989,221.3265,221.9804,9597.0
2022-01-11 10:00:00,241.03,241.61,240.25,240.66,5199.0,222.0081,222.5423,221.2896,221.6673,5199.0
2022-01-11 10:10:00,240.96,241.48,240.4,241.46,5297.0,221.9436,222.4226,221.4278,222.4041,5297.0
2022-01-11 10:20:00,241.28,241.72,240.5,241.15,7190.0,222.2383,222.6436,221.5199,222.1186,7190.0
2022-01-11 10:30:00,241.21,241.29,240.8,241.14,6894.0,222.1739,222.2476,221.7962,222.1094,6894.0
2022-01-11 10:40:00,240.93,241.19,240.54,240.83,7679.0,221.916,222.1554,221.5567,221.8239,7679.0
2022-01-11 10:50:00,240.87,241.73,240.7,241.73,3111.0,221.8607,222.6528,221.7041,222.6528,3111.0
2022-01-11 11:00:00,241.72,241.73,241.21,241.21,5767.0,222.6436,222.6528,222.1739,222.1739,5767.0
2022-01-11 11:10:00,241.26,241.83,241.25,241.7,6479.0,222.2199,222.7449,222.2107,222.6252,6479.0
2022-01-11 11:20:00,241.63,242.14,241.15,241.24,10000.0,222.5607,223.0305,222.1186,222.2015,10000.0
2022-01-11 11:30:00,241.25,242.07,241.22,242.03,9935.0,222.2107,222.966,222.1831,222.9291,9935.0
2022-01-11 11:40:00,242.02,242.51,241.7,241.71,6664.0,222.9199,223.3713,222.6252,222.6344,6664.0
2022-01-11 11:50:00,241.76,241.95,241.74,241.93,3406.0,222.6805,222.8555,222.662,222.837,3406.0
2022-01-11 12:00:00,241.9,242.28,241.79,241.88,4403.0,222.8094,223.1594,222.7081,222.791,4403.0
2022-01-11 12:10:00,241.74,242.11,241.64,242.11,4051.0,222.662,223.0028,222.5699,223.0028,4051.0
2022-01-11 12:20:00,242.0,242.06,241.65,241.81,4640.0,222.9015,222.9568,222.5791,222.7265,4640.0
2022-01-11 12:30:00,241.91,242.2,241.84,242.2,6371.0,222.8186,223.0857,222.7541,223.0857,6371.0
2022-01-11 12:40:00,242.24,242.31,241.97,242.05,2801.0,223.1226,223.1871,222.8739,222.9476,2801.0
2022-01-11 12:50:00,242.1,242.84,242.06,242.84,5482.0,222.9936,223.6752,222.9568,223.6752,5482.0
2022-01-11 13:00:00,242.67,243.11,242.51,242.87,6090.0,223.5186,223.9239,223.3713,223.7029,6090.0
2022-01-11 13:10:00,242.71,243.0,242.62,242.98,2910.0,223.5555,223.8226,223.4726,223.8042,2910.0
2022-01-11 13:20:00,242.94,243.0,242.8,243.0,4506.0,223.7673,223.8226,223.6384,223.8226,4506.0
2022-01-11 13:30:00,242.98,242.98,242.72,242.94,4289.0,223.8042,223.8042,223.5647,223.7673,4289.0
2022-01-11 13:40:00,242.93,243.02,242.77,242.91,8493.0,223.7581,223.841,223.6107,223.7397,8493.0
2022-01-11 13:50:00,242.97,243.01,242.79,242.88,6657.0,223.795,223.8318,223.6292,223.7121,6657.0
2022-01-11 14:00:00,242.81,242.88,242.54,242.54,6017.0,223.6476,223.7121,223.3989,223.3989,6017.0
2022-01-11 14:10:00,242.45,242.83,242.45,242.83,7259.0,223.316,223.666,223.316,223.666,7259.0
2022-01-11 14:20:00,242.8,243.17,242.65,243.17,4687.0,223.6384,223.9792,223.5002,223.9792,4687.0
2022-01-11 14:30:00,243.18,243.6,243.18,243.57,4312.0,223.9884,224.3752,223.9884,224.3476,4312.0
2022-01-11 14:40:00,243.62,243.62,243.4,243.4,3066.0,224.3937,224.3937,224.191,224.191,3066.0
2022-01-11 14:50:00,243.4,243.42,243.21,243.3,3695.0,224.191,224.2095,224.016,224.0989,3695.0
2022-01-11 15:00:00,243.28,243.84,243.28,243.83,5251.0,224.0805,224.5963,224.0805,224.5871,5251.0
2022-01-11 15:10:00,243.85,244.21,243.75,244.17,8829.0,224.6055,224.9371,224.5134,224.9003,8829.0
2022-01-11 15:20:00,244.24,244.25,243.78,243.93,8843.0,224.9647,224.9739,224.541,224.6792,8843.0
2022-01-11 15:30:00,243.78,243.94,243.63,243.63,11021.0,224.541,224.6884,224.4029,224.4029,11021.0
2022-01-11 15:40:00,243.62,243.84,243.62,243.75,15402.0,224.3937,224.5963,224.3937,224.5134,15402.0
2022-01-11 15:50:00,243.84,244.21,243.37,244.15,57134.0,224.5963,224.9371,224.1634,224.8818,57134.0
2022-01-12 09:30:00,244.96,246.47,244.76,245.97,18880.0,225.6279,227.0187,225.4437,226.5582,18880.0
2022-01-12 09:40:00,245.92,246.15,244.9,246.15,15166.0,226.5122,226.724,225.5727,226.724,15166.0
2022-01-12 09:50:00,246.13,246.27,245.92,246.07,12759.0,226.7056,226.8345,226.5122,226.6503,12759.0
2022-01-12 10:00:00,246.27,246.93,246.02,246.76,13550.0,226.8345,227.4424,226.6043,227.2859,13550.0
2022-01-12 10:10:00,246.76,246.82,246.26,246.79,8166.0,227.2859,227.3411,226.8253,227.3135,8166.0
2022-01-12 10:20:00,246.88,247.11,246.11,246.28,6737.0,227.3964,227.6082,226.6872,226.8437,6737.0
2022-01-12 10:30:00,246.46,246.51,246.0,246.08,7729.0,227.0095,227.0556,226.5858,226.6595,7729.0
2022-01-12 10:40:00,246.13,246.22,245.57,245.71,5309.0,226.7056,226.7885,226.1898,226.3187,5309.0
2022-01-12 10:50:00,245.69,246.34,245.6,246.34,6512.0,226.3003,226.899,226.2174,226.899,6512.0
2022-01-12 11:00:00,246.39,246.54,245.54,245.91,5196.0,226.9451,227.0832,226.1621,226.5029,5196.0
2022-01-12 11:10:00,245.96,246.01,245.15,245.3,4533.0,226.549,226.5951,225.8029,225.9411,4533.0
2022-01-12 11:20:00,245.38,245.8,245.16,245.78,6746.0,226.0148,226.4016,225.8121,226.3832,6746.0
2022-01-12 11:30:00,245.79,246.05,245.76,245.84,4261.0,226.3924,226.6319,226.3648,226.4385,4261.0
2022-01-12 11:40:00,246.01,246.19,245.71,246.0,2858.0,226.5951,226.7608,226.3187,226.5858,2858.0
2022-01-12 11:50:00,246.08,246.08,245.65,245.77,5293.0,226.6595,226.6595,226.2635,226.374,5293.0
2022-01-12 12:00:00,245.69,245.71,245.25,245.4,12502.0,226.3003,226.3187,225.895,226.0332,12502.0
2022-01-12 12:10:00,245.31,245.5,245.23,245.5,3003.0,225.9503,226.1253,225.8766,226.1253,3003.0
2022-01-12 12:20:00,245.5,245.54,245.14,245.24,3373.0,226.1253,226.1621,225.7937,225.8858,3373.0
2022-01-12 12:30:00,245.13,245.44,244.97,244.97,3138.0,225.7845,226.07,225.6371,225.6371,3138.0
2022-01-12 12:40:00,245.0,245.14,244.83,244.83,2438.0,225.6648,225.7937,225.5082,225.5082,2438.0
2022-01-12 12:50:00,244.91,245.06,244.68,244.89,5536.0,225.5819,225.72,225.37,225.5634,5536.0
2022-01-12 13:00:00,244.88,245.01,244.77,245.0,2541.0,225.5542,225.674,225.4529,225.6648,2541.0
2022-01-12 13:10:00,244.99,244.99,244.66,244.76,2722.0,225.6555,225.6555,225.3516,225.4437,2722.0
2022-01-12 13:20:00,244.76,244.76,244.45,244.46,2642.0,225.4437,225.4437,225.1582,225.1674,2642.0
2022-01-12 13:30:00,244.45,244.71,244.37,244.47,4618.0,225.1582,225.3976,225.0845,225.1766,4618.0
2022-01-12 13:40:00,244.62,244.99,244.59,244.63,8006.0,225.3147,225.6555,225.2871,225.324,8006.0
2022-01-12 13:50:00,244.54,244.55,244.26,244.41,3237.0,225.2411,225.2503,224.9832,225.1213,3237.0
2022-01-12 14:00:00,244.29,244.64,244.22,244.42,5546.0,225.0108,225.3332,224.9463,225.1305,5546.0
2022-01-12 14:10:00,244.34,244.65,244.33,244.65,3272.0,225.0568,225.3424,225.0476,225.3424,3272.0
2022-01-12 14:20:00,244.7,245.03,244.69,244.91,5474.0,225.3884,225.6924,225.3792,225.5819,5474.0
2022-01-12 14:30:00,245.0,245.08,244.89,244.94,9638.0,225.6648,225.7384,225.5634,225.6095,9638.0
2022-01-12 14:40:00,244.99,244.99,244.78,244.78,2380.0,225.6555,225.6555,225.4621,225.4621,2380.0
2022-01-12 14:50:00,244.85,245.13,244.78,245.13,2346.0,225.5266,225.7845,225.4621,225.7845,2346.0
2022-01-12 15:00:00,245.2,245.2,244.77,244.88,4983.0,225.849,225.849,225.4529,225.5542,4983.0
2022-01-12 15:10:00,245.1,245.46,244.97,245.37,5903.0,225.7569,226.0885,225.6371,226.0056,5903.0
2022-01-12 15:20:00,245.38,245.52,245.08,245.46,6010.0,226.0148,226.1437,225.7384,226.0885,6010.0
2022-01-12 15:30:00,245.4,245.58,245.18,245.37,10389.0,226.0332,226.199,225.8306,226.0056,10389.0
2022-01-12 15:40:00,245.43,246.16,245.42,246.13,25112.0,226.0608,226.7332,226.0516,226.7056,25112.0
2022-01-12 15:50:00,246.31,246.89,246.08,246.25,105133.0,226.8714,227.4056,226.6595,226.8161,105133.0
2022-01-13 09:30:00,246.9,247.39,246.33,246.99,17909.0,227.4148,227.8661,226.8898,227.4977,17909.0
2022-01-13 09:40:00,246.84,246.98,246.46,246.92,3708.0,227.3595,227.4885,227.0095,227.4332,3708.0
2022-01-13 09:50:00,246.94,247.06,246.34,246.72,4591.0,227.4517,227.5622,226.899,227.249,4591.0
2022-01-13 10:00:00,246.68,247.07,246.04,246.09,4324.0,227.2122,227.5714,226.6227,226.6687,4324.0
2022-01-13 10:10:00,246.06,246.17,245.75,246.04,7285.0,226.6411,226.7424,226.3556,226.6227,7285.0
2022-01-13 10:20:00,246.29,246.97,246.26,246.49,7265.0,226.853,227.4793,226.8253,227.0372,7265.0
2022-01-13 10:30:00,246.57,247.08,246.57,246.94,4534.0,227.1109,227.5806,227.1109,227.4517,4534.0
2022-01-13 10:40:00,247.02,247.12,246.87,247.0,3376.0,227.5253,227.6175,227.3872,227.5069,3376.0
2022-01-13 10:50:00,246.87,247.21,246.27,247.21,5800.0,227.3872,227.7003,226.8345,227.7003,5800.0
2022-01-13 11:00:00,247.09,247.38,246.63,246.69,4547.0,227.5898,227.8569,227.1661,227.2214,4547.0
2022-01-13 11:10:00,246.84,247.25,246.69,246.69,3702.0,227.3595,227.7372,227.2214,227.2214,3702.0
2022-01-13 11:20:00,246.81,247.36,246.81,247.3,4624.0,227.3319,227.8385,227.3319,227.7832,4624.0
2022-01-13 11:30:00,247.26,247.55,247.19,247.47,5231.0,227.7464,228.0135,227.6819,227.9398,5231.0
2022-01-13 11:40:00,247.54,247.72,247.41,247.6,2530.0,228.0043,228.1701,227.8846,228.0596,2530.0
2022-01-13 11:50:00,247.57,248.16,247.57,248.16,5668.0,228.0319,228.5754,228.0319,228.5754,5668.0
2022-01-13 12:00:00,248.09,248.12,247.46,247.5,3177.0,228.5109,228.5385,227.9306,227.9675,3177.0
2022-01-13 12:10:00,247.48,247.59,246.73,246.8,3716.0,227.949,228.0504,227.2582,227.3227,3716.0
2022-01-13 12:20:00,246.77,247.2,246.37,247.09,2660.0,227.2951,227.6911,226.9266,227.5898,2660.0
2022-01-13 12:30:00,247.03,247.38,246.73,247.26,4242.0,227.5346,227.8569,227.2582,227.7464,4242.0
2022-01-13 12:40:00,247.35,247.39,247.06,247.08,4941.0,227.8293,227.8661,227.5622,227.5806,4941.0
2022-01-13 12:50:00,247.0,247.17,246.53,246.6,3170.0,227.5069,227.6635,227.074,227.1385,3170.0
2022-01-13 13:00:00,246.53,247.2,246.53,246.85,4110.0,227.074,227.6911,227.074,227.3688,4110.0
2022-01-13 13:10:00,247.04,247.2,247.03,247.2,1941.0,227.5438,227.6911,227.5346,227.6911,1941.0
2022-01-13 13:20:00,247.21,247.64,247.2,247.62,3058.0,227.7003,228.0964,227.6911,228.078,3058.0
2022-01-13 13:30:00,247.59,247.67,247.2,247.2,3411.0,228.0504,228.124,227.6911,227.6911,3411.0
2022-01-13 13:40:00,247.37,247.38,246.98,247.2,4859.0,227.8477,227.8569,227.4885,227.6911,4859.0
2022-01-13 13:50:00,247.23,247.4,247.05,247.34,5705.0,227.7188,227.8754,227.553,227.8201,5705.0
2022-01-13 14:00:00,247.5,247.6,247.34,247.49,3752.0,227.9675,228.0596,227.8201,227.9583,3752.0
2022-01-13 14:10:00,247.39,247.4,246.96,247.02,6474.0,227.8661,227.8754,227.4701,227.5253,6474.0
2022-01-13 14:20:00,246.89,247.07,246.83,246.99,3403.0,227.4056,227.5714,227.3503,227.4977,3403.0
2022-01-13 14:30:00,246.98,246.98,246.73,246.8,2791.0,227.4885,227.4885,227.2582,227.3227,2791.0
2022-01-13 14:40:00,246.76,247.15,246.63,247.15,2899.0,227.2859,227.6451,227.1661,227.6451,2899.0
2022-01-13 14:50:00,247.05,247.32,246.99,247.11,3123.0,227.553,227.8017,227.4977,227.6082,3123.0
2022-01-13 15:00:00,246.97,247.08,246.67,246.73,4200.0,227.4793,227.5806,227.203,227.2582,4200.0
2022-01-13 15:10:00,246.7,246.95,246.54,246.87,5381.0,227.2306,227.4609,227.0832,227.3872,5381.0
2022-01-13 15:20:00,246.78,246.95,246.55,246.83,4214.0,227.3043,227.4609,227.0924,227.3503,4214.0
2022-01-13 15:30:00,246.83,247.13,246.67,246.67,8839.0,227.3503,227.6267,227.203,227.203,8839.0
2022-01-13 15:40:00,246.69,246.99,246.12,246.24,17388.0,227.2214,227.4977,226.6964,226.8069,17388.0
2022-01-13 15:50:00,246.18,247.09,246.05,247.01,80765.0,226.7516,227.5898,226.6319,227.5161,80765.0
2022-01-14 09:30:00,245.48,245.48,243.56,244.51,19657.0,226.1069,226.1069,224.3384,225.2134,19657.0
2022-01-14 09:40:00,244.35,245.2,243.66,243.9,3985.0,225.0661,225.849,224.4305,224.6516,3985.0
2022-01-14 09:50:00,243.74,244.97,243.74,244.95,6685.0,224.5042,225.6371,224.5042,225.6187,6685.0
2022-01-14 10:00:00,244.97,245.15,244.3,244.88,6681.0,225.6371,225.8029,225.02,225.5542,6681.0
2022-01-14 10:10:00,244.76,245.0,244.0,244.36,6850.0,225.4437,225.6648,224.7437,225.0753,6850.0
2022-01-14 10:20:00,244.28,244.4,243.76,244.06,3020.0,225.0016,225.1121,224.5226,224.7989,3020.0
2022-01-14 10:30:00,244.07,244.28,243.76,244.06,8108.0,224.8082,225.0016,224.5226,224.7989,8108.0
2022-01-14 10:40:00,243.97,244.08,243.49,243.89,5515.0,224.716,224.8174,224.2739,224.6424,5515.0
2022-01-14 10:50:00,244.01,244.01,243.48,243.66,3737.0,224.7529,224.7529,224.2647,224.4305,3737.0
2022-01-14 11:00:00,243.87,244.38,243.5,243.83,6040.0,224.6239,225.0937,224.2831,224.5871,6040.0
2022-01-14 11:10:00,243.71,243.73,242.92,242.92,5917.0,224.4766,224.495,223.7489,223.7489,5917.0
2022-01-14 11:20:00,242.95,243.68,242.89,243.3,18857.0,223.7765,224.4489,223.7213,224.0989,18857.0
2022-01-14 11:30:00,243.34,243.93,243.24,243.78,5706.0,224.1358,224.6792,224.0437,224.541,5706.0
2022-01-14 11:40:00,243.94,244.59,243.79,244.5,31490.0,224.6884,225.2871,224.5503,225.2042,31490.0
2022-01-14 11:50:00,244.49,244.49,244.22,244.38,4174.0,225.195,225.195,224.9463,225.0937,4174.0
2022-01-14 12:00:00,244.25,244.39,244.04,244.23,3543.0,224.9739,225.1029,224.7805,224.9555,3543.0
2022-01-14 12:10:00,244.31,244.43,243.84,244.13,3843.0,225.0292,225.1397,224.5963,224.8634,3843.0
2022-01-14 12:20:00,244.08,244.09,243.71,243.71,4684.0,224.8174,224.8266,224.4766,224.4766,4684.0
2022-01-14 12:30:00,243.85,244.23,243.82,243.99,2141.0,224.6055,224.9555,224.5779,224.7345,2141.0
2022-01-14 12:40:00,243.99,244.0,243.42,243.42,6747.0,224.7345,224.7437,224.2095,224.2095,6747.0
2022-01-14 12:50:00,243.38,243.38,242.72,242.76,8734.0,224.1726,224.1726,223.5647,223.6015,8734.0
2022-01-14 13:00:00,242.71,243.11,242.66,242.86,18809.0,223.5555,223.9239,223.5094,223.6936,18809.0
2022-01-14 13:10:00,242.68,243.13,242.6,242.74,8912.0,223.5279,223.9423,223.4542,223.5831,8912.0
2022-01-14 13:20:00,242.61,242.83,242.41,242.74,5586.0,223.4634,223.666,223.2792,223.5831,5586.0
2022-01-14 13:30:00,242.83,242.97,242.39,242.57,8038.0,223.666,223.795,223.2607,223.4265,8038.0
2022-01-14 13:40:00,242.5,242.67,242.2,242.27,14417.0,223.3621,223.5186,223.0857,223.1502,14417.0
2022-01-14 13:50:00,242.27,242.84,242.27,242.72,5769.0,223.1502,223.6752,223.1502,223.5647,5769.0
2022-01-14 14:00:00,242.73,243.12,242.66,242.79,6494.0,223.5739,223.9331,223.5094,223.6292,6494.0
2022-01-14 14:10:00,242.97,243.13,242.61,243.13,3667.0,223.795,223.9423,223.4634,223.9423,3667.0
2022-01-14 14:20:00,243.09,243.26,242.78,242.79,5264.0,223.9055,224.0621,223.62,223.6292,5264.0
2022-01-14 14:30:00,242.7,243.48,242.7,243.38,10077.0,223.5463,224.2647,223.5463,224.1726,10077.0
2022-01-14 14:40:00,243.33,243.47,243.03,243.4,5208.0,224.1266,224.2555,223.8502,224.191,5208.0
2022-01-14 14:50:00,243.44,243.56,243.16,243.2,4161.0,224.2279,224.3384,223.97,224.0068,4161.0
2022-01-14 15:00:00,243.37,243.43,243.0,243.28,9486.0,224.1634,224.2187,223.8226,224.0805,9486.0
2022-01-14 15:10:00,243.28,243.65,243.22,243.49,14889.0,224.0805,224.4213,224.0252,224.2739,14889.0
2022-01-14 15:20:00,243.43,243.77,243.1,243.25,13319.0,224.2187,224.5318,223.9147,224.0529,13319.0
2022-01-14 15:30:00,243.32,243.5,243.07,243.3,20604.0,224.1173,224.2831,223.8871,224.0989,20604.0
2022-01-14 15:40:00,243.28,243.62,243.09,243.41,45373.0,224.0805,224.3937,223.9055,224.2002,45373.0
2022-01-14 15:50:00,243.47,243.89,243.22,243.84,85925.0,224.2555,224.6424,224.0252,224.5963,85925.0
2022-01-18 09:30:00,241.84,242.0,240.57,240.81,45266.0,222.7541,222.9015,221.5844,221.8054,45266.0
2022-01-18 09:40:00,240.61,241.1,239.37,240.14,15080.0,221.6212,222.0725,220.4791,221.1883,15080.0
2022-01-18 09:50:00,240.12,240.32,239.53,240.24,9769.0,221.1699,221.3541,220.6264,221.2804,9769.0
2022-01-18 10:00:00,240.21,240.51,239.62,239.84,13345.0,221.2528,221.5291,220.7093,220.912,13345.0
2022-01-18 10:10:00,239.71,240.04,238.99,238.99,12059.0,220.7922,221.0962,220.1291,220.1291,12059.0
2022-01-18 10:20:00,239.12,240.24,238.99,240.15,10069.0,220.2488,221.2804,220.1291,221.1975,10069.0
2022-01-18 10:30:00,240.08,240.55,240.07,240.45,3769.0,221.133,221.566,221.1238,221.4738,3769.0
2022-01-18 10:40:00,240.21,240.83,240.02,240.14,13315.0,221.2528,221.8239,221.0778,221.1883,13315.0
2022-01-18 10:50:00,240.14,240.87,240.14,240.83,8096.0,221.1883,221.8607,221.1883,221.8239,8096.0
2022-01-18 11:00:00,240.8,241.36,240.77,241.07,12580.0,221.7962,222.312,221.7686,222.0449,12580.0
2022-01-18 11:10:00,241.19,242.01,240.99,241.57,17106.0,222.1554,222.9107,221.9712,222.5055,17106.0
2022-01-18 11:20:00,241.8,242.39,241.75,241.75,10021.0,222.7173,223.2607,222.6712,222.6712,10021.0
2022-01-18 11:30:00,241.6,241.87,240.82,241.87,6458.0,222.5331,222.7818,221.8146,222.7818,6458.0
2022-01-18 11:40:00,241.83,242.06,241.62,241.79,5273.0,222.7449,222.9568,222.5515,222.7081,5273.0
2022-01-18 11:50:00,241.95,241.96,241.52,241.58,2571.0,222.8555,222.8647,222.4594,222.5147,2571.0
2022-01-18 12:00:00,241.66,241.74,241.09,241.16,5613.0,222.5884,222.662,222.0633,222.1278,5613.0
2022-01-18 12:10:00,241.12,241.35,241.04,241.29,2852.0,222.091,222.3028,222.0173,222.2476,2852.0
2022-01-18 12:20:00,241.23,241.4,241.14,241.4,3214.0,222.1923,222.3489,222.1094,222.3489,3214.0
2022-01-18 12:30:00,241.4,241.61,241.2,241.61,3350.0,222.3489,222.5423,222.1647,222.5423,3350.0
2022-01-18 12:40:00,241.66,241.82,240.92,240.92,2838.0,222.5884,222.7357,221.9068,221.9068,2838.0
2022-01-18 12:50:00,241.08,241.27,240.86,240.86,3562.0,222.0541,222.2291,221.8515,221.8515,3562.0
2022-01-18 13:00:00,241.02,241.17,240.68,241.17,8430.0,221.9989,222.137,221.6857,222.137,8430.0
2022-01-18 13:10:00,241.15,241.86,241.15,241.74,11209.0,222.1186,222.7726,222.1186,222.662,11209.0
2022-01-18 13:20:00,241.81,241.81,241.43,241.73,5351.0,222.7265,222.7265,222.3765,222.6528,5351.0
2022-01-18 13:30:00,241.72,242.22,241.72,242.15,7717.0,222.6436,223.1042,222.6436,223.0397,7717.0
2022-01-18 13:40:00,242.25,242.76,242.1,242.76,8792.0,223.1318,223.6015,222.9936,223.6015,8792.0
2022-01-18 13:50:00,242.68,243.0,242.58,242.99,10674.0,223.5279,223.8226,223.4357,223.8134,10674.0
2022-01-18 14:00:00,243.08,243.23,242.5,242.51,8084.0,223.8963,224.0344,223.3621,223.3713,8084.0
2022-01-18 14:10:00,242.62,243.0,242.6,243.0,3145.0,223.4726,223.8226,223.4542,223.8226,3145.0
2022-01-18 14:20:00,242.95,243.06,242.76,243.02,2765.0,223.7765,223.8779,223.6015,223.841,2765.0
2022-01-18 14:30:00,243.25,243.63,243.23,243.4,8700.0,224.0529,224.4029,224.0344,224.191,8700.0
2022-01-18 14:40:00,243.38,243.78,243.37,243.6,3447.0,224.1726,224.541,224.1634,224.3752,3447.0
2022-01-18 14:50:00,243.58,244.03,243.47,243.91,4834.0,224.3568,224.7713,224.2555,224.6608,4834.0
2022-01-18 15:00:00,243.83,243.89,243.27,243.52,4825.0,224.5871,224.6424,224.0713,224.3016,4825.0
2022-01-18 15:10:00,243.42,243.58,242.77,242.8,7821.0,224.2095,224.3568,223.6107,223.6384,7821.0
2022-01-18 15:20:00,242.77,243.24,242.76,243.19,6925.0,223.6107,224.0437,223.6015,223.9976,6925.0
2022-01-18 15:30:00,243.22,243.51,242.96,243.44,16369.0,224.0252,224.2923,223.7858,224.2279,16369.0
2022-01-18 15:40:00,243.49,243.7,243.15,243.7,24870.0,224.2739,224.4674,223.9608,224.4674,24870.0
2022-01-18 15:50:00,244.05,244.18,243.08,244.03,111228.0,224.7897,224.9095,223.8963,224.7713,111228.0
2022-01-19 09:30:00,244.73,244.93,244.14,244.93,15485.0,225.4161,225.6003,224.8726,225.6003,15485.0
2022-01-19 09:40:00,245.16,245.41,244.1,244.1,6906.0,225.8121,226.0424,224.8358,224.8358,6906.0
2022-01-19 09:50:00,243.88,244.82,243.45,243.51,4411.0,224.6331,225.499,224.2371,224.2923,4411.0
2022-01-19 10:00:00,243.95,244.14,242.71,242.71,8697.0,224.6976,224.8726,223.5555,223.5555,8697.0
2022-01-19 10:10:00,242.7,243.34,242.6,242.92,4105.0,223.5463,224.1358,223.4542,223.7489,4105.0
2022-01-19 10:20:00,243.01,243.01,241.85,242.11,10671.0,223.8318,223.8318,222.7634,223.0028,10671.0
2022-01-19 10:30:00,242.09,242.64,242.01,242.61,12740.0,222.9844,223.491,222.9107,223.4634,12740.0
2022-01-19 10:40:00,242.57,243.98,242.56,243.98,10838.0,223.4265,224.7253,223.4173,224.7253,10838.0
2022-01-19 10:50:00,244.01,245.09,243.96,244.03,20486.0,224.7529,225.7477,224.7068,224.7713,20486.0
2022-01-19 11:00:00,244.04,244.37,243.62,243.67,11489.0,224.7805,225.0845,224.3937,224.4397,11489.0
2022-01-19 11:10:00,243.8,243.8,242.99,243.53,7538.0,224.5595,224.5595,223.8134,224.3108,7538.0
2022-01-19 11:20:00,243.7,244.66,243.58,244.44,22269.0,224.4674,225.3516,224.3568,225.149,22269.0
2022-01-19 11:30:00,244.56,245.64,244.56,245.03,24874.0,225.2595,226.2543,225.2595,225.6924,24874.0
2022-01-19 11:40:00,244.95,245.92,244.76,245.5,16567.0,225.6187,226.5122,225.4437,226.1253,16567.0
2022-01-19 11:50:00,245.5,246.25,245.45,246.25,9955.0,226.1253,226.8161,226.0792,226.8161,9955.0
2022-01-19 12:00:00,246.18,246.48,246.16,246.32,12446.0,226.7516,227.028,226.7332,226.8806,12446.0
2022-01-19 12:10:00,246.25,246.43,245.95,246.05,15160.0,226.8161,226.9819,226.5398,226.6319,15160.0
2022-01-19 12:20:00,246.07,246.59,245.99,246.49,16305.0,226.6503,227.1293,226.5766,227.0372,16305.0
2022-01-19 12:30:00,246.55,246.59,246.05,246.08,18161.0,227.0924,227.1293,226.6319,226.6595,18161.0
2022-01-19 12:40:00,246.06,246.25,245.61,245.93,17083.0,226.6411,226.8161,226.2266,226.5214,17083.0
2022-01-19 12:50:00,246.0,246.05,245.48,245.63,9366.0,226.5858,226.6319,226.1069,226.245,9366.0
2022-01-19 13:00:00,245.63,245.73,245.32,245.69,6572.0,226.245,226.3371,225.9595,226.3003,6572.0
2022-01-19 13:10:00,245.66,245.8,245.45,245.65,6212.0,226.2727,226.4016,226.0792,226.2635,6212.0
2022-01-19 13:20:00,245.61,245.62,244.93,245.0,5484.0,226.2266,226.2358,225.6003,225.6648,5484.0
2022-01-19 13:30:00,244.96,244.96,244.31,244.31,7916.0,225.6279,225.6279,225.0292,225.0292,7916.0
2022-01-19 13:40:00,244.25,244.25,243.55,243.55,4637.0,224.9739,224.9739,224.3292,224.3292,4637.0
2022-01-19 13:50:00,243.42,243.66,243.25,243.27,6281.0,224.2095,224.4305,224.0529,224.0713,6281.0
2022-01-19 14:00:00,243.15,243.46,242.85,242.88,6377.0,223.9608,224.2463,223.6844,223.7121,6377.0
2022-01-19 14:10:00,243.02,243.08,242.83,242.96,24107.0,223.841,223.8963,223.666,223.7858,24107.0
2022-01-19 14:20:00,242.94,243.03,242.66,242.67,8822.0,223.7673,223.8502,223.5094,223.5186,8822.0
2022-01-19 14:30:00,242.66,242.99,242.58,242.9,5079.0,223.5094,223.8134,223.4357,223.7305,5079.0
2022-01-19 14:40:00,242.98,243.25,242.82,243.2,3686.0,223.8042,224.0529,223.6568,224.0068,3686.0
2022-01-19 14:50:00,243.22,243.96,243.19,243.82,7308.0,224.0252,224.7068,223.9976,224.5779,7308.0
2022-01-19 15:00:00,243.89,244.04,243.64,243.81,4400.0,224.6424,224.7805,224.4121,224.5687,4400.0
2022-01-19 15:10:00,243.84,244.14,243.73,243.95,5965.0,224.5963,224.8726,224.495,224.6976,5965.0
2022-01-19 15:20:00,243.98,243.98,243.47,243.47,4416.0,224.7253,224.7253,224.2555,224.2555,4416.0
2022-01-19 15:30:00,243.36,243.61,242.5,242.59,11129.0,224.1542,224.3845,223.3621,223.445,11129.0
2022-01-19 15:40:00,242.56,242.89,242.39,242.44,16615.0,223.4173,223.7213,223.2607,223.3068,16615.0
2022-01-19 15:50:00,242.25,242.83,242.08,242.23,147678.0,223.1318,223.666,222.9752,223.1134,147678.0
2022-01-20 09:30:00,243.57,243.89,241.73,241.76,20117.0,224.3476,224.6424,222.6528,222.6805,20117.0
2022-01-20 09:40:00,241.56,242.27,241.21,242.11,12627.0,222.4962,223.1502,222.1739,223.0028,12627.0
2022-01-20 09:50:00,242.4,243.52,242.16,243.23,5244.0,223.2699,224.3016,223.0489,224.0344,5244.0
2022-01-20 10:00:00,243.05,243.06,242.15,242.45,9295.0,223.8687,223.8779,223.0397,223.316,9295.0
2022-01-20 10:10:00,242.51,242.75,241.94,242.32,19219.0,223.3713,223.5923,222.8463,223.1963,19219.0
2022-01-20 10:20:00,242.47,242.64,242.0,242.22,6301.0,223.3344,223.491,222.9015,223.1042,6301.0
2022-01-20 10:30:00,242.37,243.12,242.34,243.05,4925.0,223.2423,223.9331,223.2147,223.8687,4925.0
2022-01-20 10:40:00,242.92,243.52,242.92,243.5,3740.0,223.7489,224.3016,223.7489,224.2831,3740.0
2022-01-20 10:50:00,243.5,243.5,242.61,242.7,10193.0,224.2831,224.2831,223.4634,223.5463,10193.0
2022-01-20 11:00:00,242.69,243.38,242.69,243.3,10115.0,223.5371,224.1726,223.5371,224.0989,10115.0
2022-01-20 11:10:00,243.24,243.24,242.37,242.69,16155.0,224.0437,224.0437,223.2423,223.5371,16155.0
2022-01-20 11:20:00,242.64,242.64,241.97,242.31,19803.0,223.491,223.491,222.8739,223.1871,19803.0
2022-01-20 11:30:00,242.31,242.82,242.28,242.34,12057.0,223.1871,223.6568,223.1594,223.2147,12057.0
2022-01-20 11:40:00,242.33,242.35,241.51,241.67,9099.0,223.2055,223.2239,222.4502,222.5976,9099.0
2022-01-20 11:50:00,241.68,241.9,241.44,241.5,8713.0,222.6068,222.8094,222.3857,222.441,8713.0
2022-01-20 12:00:00,241.59,242.02,241.52,241.73,12907.0,222.5239,222.9199,222.4594,222.6528,12907.0
2022-01-20 12:10:00,241.71,241.94,241.63,241.75,7484.0,222.6344,222.8463,222.5607,222.6712,7484.0
2022-01-20 12:20:00,241.8,241.85,241.44,241.85,7072.0,222.7173,222.7634,222.3857,222.7634,7072.0
2022-01-20 12:30:00,241.92,241.99,241.74,241.99,10655.0,222.8278,222.8923,222.662,222.8923,10655.0
2022-01-20 12:40:00,241.98,242.11,241.81,242.02,13064.0,222.8831,223.0028,222.7265,222.9199,13064.0
2022-01-20 12:50:00,242.1,242.14,241.81,242.0,13980.0,222.9936,223.0305,222.7265,222.9015,13980.0
2022-01-20 13:00:00,241.97,241.97,241.02,241.48,12233.0,222.8739,222.8739,221.9989,222.4226,12233.0
2022-01-20 13:10:00,241.42,241.54,240.74,240.87,6974.0,222.3673,222.4778,221.741,221.8607,6974.0
2022-01-20 13:20:00,240.92,241.38,240.82,241.36,18614.0,221.9068,222.3304,221.8146,222.312,18614.0
2022-01-20 13:30:00,241.41,241.67,241.29,241.54,18659.0,222.3581,222.5976,222.2476,222.4778,18659.0
2022-01-20 13:40:00,241.54,241.83,241.23,241.73,24962.0,222.4778,222.7449,222.1923,222.6528,24962.0
2022-01-20 13:50:00,241.73,241.85,241.23,241.31,8555.0,222.6528,222.7634,222.1923,222.266,8555.0
2022-01-20 14:00:00,241.34,241.95,241.24,241.81,12726.0,222.2936,222.8555,222.2015,222.7265,12726.0
2022-01-20 14:10:00,241.8,241.87,241.05,241.29,11333.0,222.7173,222.7818,222.0265,222.2476,11333.0
2022-01-20 14:20:00,241.38,241.41,240.91,241.1,7964.0,222.3304,222.3581,221.8975,222.0725,7964.0
2022-01-20 14:30:00,240.92,241.08,240.53,240.57,7653.0,221.9068,222.0541,221.5475,221.5844,7653.0
2022-01-20 14:40:00,240.53,241.07,240.34,241.06,11556.0,221.5475,222.0449,221.3725,222.0357,11556.0
2022-01-20 14:50:00,241.08,241.08,240.8,240.91,10329.0,222.0541,222.0541,221.7962,221.8975,10329.0
2022-01-20 15:00:00,241.01,241.1,240.37,240.37,17676.0,221.9896,222.0725,221.4002,221.4002,17676.0
2022-01-20 15:10:00,240.41,240.59,240.05,240.44,19373.0,221.437,221.6028,221.1054,221.4646,19373.0
2022-01-20 15:20:00,240.36,240.37,239.75,239.75,20730.0,221.3909,221.4002,220.8291,220.8291,20730.0
2022-01-20 15:30:00,239.61,239.75,238.38,238.61,46139.0,220.7001,220.8291,219.5672,219.7791,46139.0
2022-01-20 15:40:00,238.73,238.82,237.86,237.92,34528.0,219.8896,219.9725,219.0882,219.1435,34528.0
2022-01-20 15:50:00,237.79,238.27,237.11,237.52,90881.0,219.0238,219.4659,218.3974,218.7751,90881.0
2022-01-21 09:30:00,238.4,238.4,237.16,237.52,60572.0,219.5856,219.5856,218.4435,218.7751,60572.0
2022-01-21 09:40:00,237.81,237.86,236.54,236.94,9828.0,219.0422,219.0882,217.8724,218.2408,9828.0
2022-01-21 09:50:00,237.11,238.01,237.05,237.79,17922.0,218.3974,219.2264,218.3422,219.0238,17922.0
2022-01-21 10:00:00,237.96,238.25,237.45,237.98,7516.0,219.1804,219.4475,218.7106,219.1988,7516.0
2022-01-21 10:10:00,237.57,238.42,237.24,238.42,21940.0,218.8211,219.604,218.5172,219.604,21940.0
2022-01-21 10:20:00,238.19,239.44,237.61,239.04,6629.0,219.3922,220.5436,218.858,220.1751,6629.0
2022-01-21 10:30:00,238.78,239.69,238.73,239.36,32810.0,219.9356,220.7738,219.8896,220.4699,32810.0
2022-01-21 10:40:00,239.12,239.31,238.36,238.42,17944.0,220.2488,220.4238,219.5488,219.604,17944.0
2022-01-21 10:50:00,238.61,239.51,238.51,239.28,35735.0,219.7791,220.608,219.6869,220.3962,35735.0
2022-01-21 11:00:00,239.38,240.06,238.98,239.93,11909.0,220.4883,221.1146,220.1199,220.9949,11909.0
2022-01-21 11:10:00,239.67,240.48,239.67,240.28,12773.0,220.7554,221.5015,220.7554,221.3173,12773.0
2022-01-21 11:20:00,240.17,240.31,239.75,240.21,6118.0,221.2159,221.3449,220.8291,221.2528,6118.0
2022-01-21 11:30:00,240.01,240.01,239.38,239.48,8883.0,221.0686,221.0686,220.4883,220.5804,8883.0
2022-01-21 11:40:00,239.44,239.56,238.85,239.01,4840.0,220.5436,220.6541,220.0001,220.1475,4840.0
2022-01-21 11:50:00,239.14,239.41,238.63,238.93,5311.0,220.2672,220.5159,219.7975,220.0738,5311.0
2022-01-21 12:00:00,238.66,238.68,238.06,238.36,6162.0,219.8251,219.8435,219.2725,219.5488,6162.0
2022-01-21 12:10:00,238.38,238.78,238.05,238.63,9906.0,219.5672,219.9356,219.2632,219.7975,9906.0
2022-01-21 12:20:00,238.5,238.84,238.34,238.34,5391.0,219.6777,219.9909,219.5304,219.5304,5391.0
2022-01-21 12:30:00,238.38,239.05,238.17,238.59,13095.0,219.5672,220.1843,219.3738,219.7606,13095.0
2022-01-21 12:40:00,238.62,238.63,237.89,237.9,6984.0,219.7883,219.7975,219.1159,219.1251,6984.0
2022-01-21 12:50:00,237.81,238.23,237.6,238.07,6475.0,219.0422,219.429,218.8488,219.2817,6475.0
2022-01-21 13:00:00,238.01,238.3,237.69,237.82,3227.0,219.2264,219.4935,218.9317,219.0514,3227.0
2022-01-21 13:10:00,237.99,238.67,237.86,238.01,17962.0,219.208,219.8343,219.0882,219.2264,17962.0
2022-01-21 13:20:00,237.91,238.05,237.68,237.76,26137.0,219.1343,219.2632,218.9224,218.9961,26137.0
2022-01-21 13:30:00,237.66,238.67,237.63,238.3,8142.0,218.904,219.8343,218.8764,219.4935,8142.0
2022-01-21 13:40:00,238.28,238.49,237.78,238.27,6178.0,219.4751,219.6685,219.0146,219.4659,6178.0
2022-01-21 13:50:00,238.38,238.56,237.59,237.81,7721.0,219.5672,219.733,218.8396,219.0422,7721.0
2022-01-21 14:00:00,237.91,238.58,237.7,238.35,31332.0,219.1343,219.7514,218.9409,219.5396,31332.0
2022-01-21 14:10:00,238.26,238.62,238.15,238.18,8044.0,219.4567,219.7883,219.3554,219.383,8044.0
2022-01-21 14:20:00,238.14,238.43,237.7,237.73,10735.0,219.3461,219.6133,218.9409,218.9685,10735.0
2022-01-21 14:30:00,237.77,238.01,237.63,237.79,4602.0,219.0053,219.2264,218.8764,219.0238,4602.0
2022-01-21 14:40:00,238.09,238.19,237.91,238.12,2905.0,219.3001,219.3922,219.1343,219.3277,2905.0
2022-01-21 14:50:00,238.14,238.14,237.54,237.54,5571.0,219.3461,219.3461,218.7935,218.7935,5571.0
2022-01-21 15:00:00,237.63,237.77,237.23,237.48,6020.0,218.8764,219.0053,218.508,218.7382,6020.0
2022-01-21 15:10:00,237.27,237.99,237.13,237.72,6027.0,218.5448,219.208,218.4159,218.9593,6027.0
2022-01-21 15:20:00,237.57,237.64,236.7,236.82,14182.0,218.8211,218.8856,218.0198,218.1303,14182.0
2022-01-21 15:30:00,237.02,237.35,236.85,237.35,12677.0,218.3145,218.6185,218.158,218.6185,12677.0
2022-01-21 15:40:00,237.29,237.91,237.13,237.67,23154.0,218.5632,219.1343,218.4159,218.9132,23154.0
2022-01-21 15:50:00,237.72,237.84,236.95,237.28,84354.0,218.9593,219.0698,218.2501,218.554,84354.0
2022-01-24 09:30:00,235.0,235.41,234.06,234.96,34313.0,216.454,216.8316,215.5881,216.4171,34313.0
2022-01-24 09:40:00,234.76,235.13,233.68,233.69,17110.0,216.2329,216.5737,215.2381,215.2473,17110.0
2022-01-24 09:50:00,233.58,233.81,232.42,232.64,22710.0,215.146,215.3579,214.0776,214.2802,22710.0
2022-01-24 10:00:00,232.7,232.75,231.36,231.52,41411.0,214.3355,214.3815,213.1012,213.2486,41411.0
2022-01-24 10:10:00,231.34,232.5,231.04,232.17,49994.0,213.0828,214.1513,212.8065,213.8473,49994.0
2022-01-24 10:20:00,231.86,233.24,231.37,233.0,8101.0,213.5618,214.8329,213.1104,214.6118,8101.0
2022-01-24 10:30:00,233.1,233.67,232.82,233.45,7176.0,214.7039,215.2289,214.446,215.0263,7176.0
2022-01-24 10:40:00,233.31,234.12,232.68,232.84,6148.0,214.8973,215.6434,214.317,214.4644,6148.0
2022-01-24 10:50:00,232.61,233.56,232.61,232.78,7754.0,214.2526,215.1276,214.2526,214.4092,7754.0
2022-01-24 11:00:00,232.43,232.63,232.08,232.4,5531.0,214.0868,214.271,213.7644,214.0591,5531.0
2022-01-24 11:10:00,232.04,232.58,232.04,232.58,6335.0,213.7276,214.2249,213.7276,214.2249,6335.0
2022-01-24 11:20:00,232.92,233.35,232.8,233.3,3869.0,214.5381,214.9342,214.4276,214.8881,3869.0
2022-01-24 11:30:00,233.5,234.02,232.58,232.89,6091.0,215.0723,215.5513,214.2249,214.5105,6091.0
2022-01-24 11:40:00,232.89,232.89,230.92,231.09,9819.0,214.5105,214.5105,212.6959,212.8525,9819.0
2022-01-24 11:50:00,231.0,231.97,230.73,231.93,10025.0,212.7696,213.6631,212.5209,213.6262,10025.0
2022-01-24 12:00:00,232.02,232.46,231.46,231.66,5577.0,213.7091,214.1144,213.1933,213.3775,5577.0
2022-01-24 12:10:00,231.77,232.01,230.59,230.84,10042.0,213.4789,213.6999,212.392,212.6223,10042.0
2022-01-24 12:20:00,230.75,231.56,230.61,231.15,7382.0,212.5394,213.2854,212.4104,212.9078,7382.0
2022-01-24 12:30:00,231.15,231.33,230.17,230.35,6243.0,212.9078,213.0736,212.0051,212.1709,6243.0
2022-01-24 12:40:00,230.58,231.8,230.29,231.39,11615.0,212.3828,213.5065,212.1157,213.1289,11615.0
2022-01-24 12:50:00,231.27,232.19,230.85,231.71,11888.0,213.0183,213.8657,212.6315,213.4236,11888.0
2022-01-24 13:00:00,231.83,232.45,231.29,232.16,8559.0,213.5341,214.1052,213.0367,213.8381,8559.0
2022-01-24 13:10:00,232.08,232.95,232.02,232.95,7836.0,213.7644,214.5657,213.7091,214.5657,7836.0
2022-01-24 13:20:00,232.89,233.0,232.02,232.1,12169.0,214.5105,214.6118,213.7091,213.7828,12169.0
2022-01-24 13:30:00,231.89,232.62,231.82,232.27,9773.0,213.5894,214.2618,213.5249,213.9394,9773.0
2022-01-24 13:40:00,231.99,232.88,231.53,232.81,5640.0,213.6815,214.5013,213.2578,214.4368,5640.0
2022-01-24 13:50:00,232.99,233.97,232.73,233.97,35520.0,214.6026,215.5052,214.3631,215.5052,35520.0
2022-01-24 14:00:00,233.91,234.64,233.88,234.22,12946.0,215.45,216.1224,215.4223,215.7355,12946.0
2022-01-24 14:10:00,234.51,234.55,232.85,233.08,12609.0,216.0026,216.0395,214.4736,214.6855,12609.0
2022-01-24 14:20:00,233.06,233.21,232.19,232.81,21951.0,214.6671,214.8052,213.8657,214.4368,21951.0
2022-01-24 14:30:00,232.94,233.56,232.66,232.94,11831.0,214.5565,215.1276,214.2986,214.5565,11831.0
2022-01-24 14:40:00,232.81,233.06,232.29,233.06,15236.0,214.4368,214.6671,213.9578,214.6671,15236.0
2022-01-24 14:50:00,233.06,234.24,232.81,234.24,7121.0,214.6671,215.7539,214.4368,215.7539,7121.0
2022-01-24 15:00:00,234.17,234.8,234.07,234.19,12034.0,215.6895,216.2697,215.5973,215.7079,12034.0
2022-01-24 15:10:00,234.37,235.16,234.36,234.53,13119.0,215.8737,216.6013,215.8645,216.021,13119.0
2022-01-24 15:20:00,234.67,235.21,234.51,234.84,10250.0,216.15,216.6474,216.0026,216.3066,10250.0
2022-01-24 15:30:00,234.75,236.51,234.72,236.47,13164.0,216.2237,217.8448,216.1961,217.8079,13164.0
2022-01-24 15:40:00,236.36,237.11,235.48,236.79,19261.0,217.7066,218.3974,216.8961,218.1027,19261.0
2022-01-24 15:50:00,237.0,238.36,236.88,237.87,133963.0,218.2961,219.5488,218.1856,219.0975,133963.0
2022-01-25 09:30:00,234.32,234.32,232.9,232.9,23236.0,215.8276,215.8276,214.5197,214.5197,23236.0
2022-01-25 09:40:00,233.09,233.46,232.21,232.57,10219.0,214.6947,215.0355,213.8841,214.2157,10219.0
2022-01-25 09:50:00,232.44,232.87,230.94,231.59,8513.0,214.096,214.4921,212.7144,213.3131,8513.0
2022-01-25 10:00:00,231.46,231.74,230.1,231.17,8701.0,213.1933,213.4512,211.9407,212.9262,8701.0
2022-01-25 10:10:00,231.34,232.23,230.9,231.98,7578.0,213.0828,213.9026,212.6775,213.6723,7578.0
2022-01-25 10:20:00,231.98,233.08,231.58,232.84,6546.0,213.6723,214.6855,213.3039,214.4644,6546.0
2022-01-25 10:30:00,233.05,233.22,232.0,232.25,11583.0,214.6578,214.8144,213.6907,213.921,11583.0
2022-01-25 10:40:00,232.38,233.3,232.38,232.87,52937.0,214.0407,214.8881,214.0407,214.4921,52937.0
2022-01-25 10:50:00,232.79,232.91,231.14,231.14,7938.0,214.4184,214.5289,212.8986,212.8986,7938.0
2022-01-25 11:00:00,230.97,231.47,230.65,230.78,8616.0,212.742,213.2025,212.4473,212.567,8616.0
2022-01-25 11:10:00,230.85,231.2,230.42,231.1,12841.0,212.6315,212.9538,212.2354,212.8617,12841.0
2022-01-25 11:20:00,231.41,232.27,231.33,232.04,5169.0,213.1473,213.9394,213.0736,213.7276,5169.0
2022-01-25 11:30:00,231.9,232.04,230.43,230.68,8852.0,213.5986,213.7276,212.2446,212.4749,8852.0
2022-01-25 11:40:00,230.61,231.21,230.28,231.21,5595.0,212.4104,212.9631,212.1065,212.9631,5595.0
2022-01-25 11:50:00,231.19,231.69,230.87,230.91,5476.0,212.9446,213.4052,212.6499,212.6867,5476.0
2022-01-25 12:00:00,230.72,231.81,230.11,231.81,6329.0,212.5117,213.5157,211.9499,213.5157,6329.0
2022-01-25 12:10:00,231.67,232.17,231.1,231.93,10087.0,213.3868,213.8473,212.8617,213.6262,10087.0
2022-01-25 12:20:00,232.08,233.0,232.08,232.85,7205.0,213.7644,214.6118,213.7644,214.4736,7205.0
2022-01-25 12:30:00,232.69,232.69,231.93,232.08,4805.0,214.3263,214.3263,213.6262,213.7644,4805.0
2022-01-25 12:40:00,231.93,232.22,231.74,231.77,6784.0,213.6262,213.8933,213.4512,213.4789,6784.0
2022-01-25 12:50:00,231.77,232.04,231.59,231.88,6642.0,213.4789,213.7276,213.3131,213.5802,6642.0
2022-01-25 13:00:00,231.97,232.45,231.73,232.39,11486.0,213.6631,214.1052,213.442,214.0499,11486.0
2022-01-25 13:10:00,232.35,232.42,231.98,232.08,7692.0,214.0131,214.0776,213.6723,213.7644,7692.0
2022-01-25 13:20:00,232.08,232.93,231.97,232.81,13399.0,213.7644,214.5473,213.6631,214.4368,13399.0
2022-01-25 13:30:00,232.8,233.6,232.78,233.45,7711.0,214.4276,215.1644,214.4092,215.0263,7711.0
2022-01-25 13:40:00,233.45,233.99,233.13,233.94,11528.0,215.0263,215.5237,214.7315,215.4776,11528.0
2022-01-25 13:50:00,234.0,234.74,233.79,234.64,11277.0,215.5329,216.2145,215.3394,216.1224,11277.0
2022-01-25 14:00:00,234.64,234.74,234.19,234.3,17479.0,216.1224,216.2145,215.7079,215.8092,17479.0
2022-01-25 14:10:00,234.3,235.01,234.24,234.79,7686.0,215.8092,216.4632,215.7539,216.2605,7686.0
2022-01-25 14:20:00,234.98,235.03,234.59,234.71,12522.0,216.4355,216.4816,216.0763,216.1868,12522.0
2022-01-25 14:30:00,234.81,235.13,234.46,235.06,7026.0,216.2789,216.5737,215.9566,216.5092,7026.0
2022-01-25 14:40:00,235.09,236.03,235.09,235.94,9835.0,216.5369,217.4027,216.5369,217.3198,9835.0
2022-01-25 14:50:00,235.99,236.87,235.98,236.87,10358.0,217.3658,218.1764,217.3566,218.1764,10358.0
2022-01-25 15:00:00,236.66,237.02,235.69,235.7,23157.0,217.9829,218.3145,217.0895,217.0987,23157.0
2022-01-25 15:10:00,235.81,236.12,235.29,235.92,11359.0,217.2,217.4856,216.7211,217.3013,11359.0
2022-01-25 15:20:00,235.87,235.87,234.17,234.18,12636.0,217.2553,217.2553,215.6895,215.6987,12636.0
2022-01-25 15:30:00,234.28,234.28,233.41,234.19,36756.0,215.7908,215.7908,214.9894,215.7079,36756.0
2022-01-25 15:40:00,234.35,234.83,234.0,234.09,19482.0,215.8553,216.2974,215.5329,215.6158,19482.0
2022-01-25 15:50:00,234.02,234.37,233.31,234.08,90260.0,215.5513,215.8737,214.8973,215.6066,90260.0
2022-01-26 09:30:00,235.11,235.36,233.94,235.04,15483.0,216.5553,216.7855,215.4776,216.4908,15483.0
2022-01-26 09:40:00,234.79,236.53,234.57,236.5,8046.0,216.2605,217.8632,216.0579,217.8356,8046.0
2022-01-26 09:50:00,236.5,237.34,236.44,236.63,9340.0,217.8356,218.6093,217.7803,217.9553,9340.0
2022-01-26 10:00:00,236.7,237.08,236.16,236.26,20720.0,218.0198,218.3698,217.5224,217.6145,20720.0
2022-01-26 10:10:00,236.03,236.3,235.71,236.03,15134.0,217.4027,217.6514,217.1079,217.4027,15134.0
2022-01-26 10:20:00,236.24,236.38,234.93,235.06,7540.0,217.5961,217.725,216.3895,216.5092,7540.0
2022-01-26 10:30:00,234.92,234.95,234.46,234.59,7425.0,216.3803,216.4079,215.9566,216.0763,7425.0
2022-01-26 10:40:00,234.62,234.97,234.42,234.59,9104.0,216.1039,216.4263,215.9197,216.0763,9104.0
2022-01-26 10:50:00,234.59,234.86,233.98,234.62,15822.0,216.0763,216.325,215.5145,216.1039,15822.0
2022-01-26 11:00:00,234.6,235.47,234.47,235.44,9109.0,216.0855,216.8869,215.9658,216.8592,9109.0
2022-01-26 11:10:00,235.95,236.03,235.46,235.84,6306.0,217.329,217.4027,216.8777,217.2277,6306.0
2022-01-26 11:20:00,235.84,236.19,235.67,235.85,8415.0,217.2277,217.55,217.0711,217.2369,8415.0
2022-01-26 11:30:00,235.96,236.4,235.8,235.98,8508.0,217.3382,217.7435,217.1908,217.3566,8508.0
2022-01-26 11:40:00,236.14,236.45,236.03,236.04,9914.0,217.504,217.7895,217.4027,217.4119,9914.0
2022-01-26 11:50:00,236.11,236.58,235.83,236.31,10120.0,217.4764,217.9093,217.2184,217.6606,10120.0
2022-01-26 12:00:00,236.44,236.74,235.97,236.17,5639.0,217.7803,218.0566,217.3474,217.5316,5639.0
2022-01-26 12:10:00,236.14,236.5,236.04,236.38,5648.0,217.504,217.8356,217.4119,217.725,5648.0
2022-01-26 12:20:00,236.3,236.38,235.94,236.38,7088.0,217.6514,217.725,217.3198,217.725,7088.0
2022-01-26 12:30:00,236.33,236.59,236.22,236.34,8644.0,217.679,217.9185,217.5777,217.6882,8644.0
2022-01-26 12:40:00,236.3,236.6,236.13,236.59,5529.0,217.6514,217.9277,217.4948,217.9185,5529.0
2022-01-26 12:50:00,236.53,236.71,236.31,236.35,7502.0,217.8632,218.029,217.6606,217.6974,7502.0
2022-01-26 13:00:00,236.31,236.38,235.45,236.17,5528.0,217.6606,217.725,216.8684,217.5316,5528.0
2022-01-26 13:10:00,236.29,236.42,236.09,236.09,5686.0,217.6421,217.7619,217.4579,217.4579,5686.0
2022-01-26 13:20:00,236.17,236.17,235.7,235.7,6469.0,217.5316,217.5316,217.0987,217.0987,6469.0
2022-01-26 13:30:00,235.78,236.07,235.69,236.07,5267.0,217.1724,217.4395,217.0895,217.4395,5267.0
2022-01-26 13:40:00,236.06,236.09,235.88,235.88,3243.0,217.4303,217.4579,217.2645,217.2645,3243.0
2022-01-26 13:50:00,235.88,236.51,235.72,236.27,4862.0,217.2645,217.8448,217.1171,217.6237,4862.0
2022-01-26 14:00:00,236.18,237.36,236.17,236.19,8140.0,217.5408,218.6277,217.5316,217.55,8140.0
2022-01-26 14:10:00,236.18,236.38,235.17,235.17,11864.0,217.5408,217.725,216.6105,216.6105,11864.0
2022-01-26 14:20:00,235.28,236.05,235.21,235.76,15404.0,216.7119,217.4211,216.6474,217.154,15404.0
2022-01-26 14:30:00,235.72,235.94,234.21,235.01,17006.0,217.1171,217.3198,215.7263,216.4632,17006.0
2022-01-26 14:40:00,235.25,235.25,232.62,232.95,8078.0,216.6842,216.6842,214.2618,214.5657,8078.0
2022-01-26 14:50:00,232.73,233.99,232.73,233.99,10104.0,214.3631,215.5237,214.3631,215.5237,10104.0
2022-01-26 15:00:00,233.92,233.92,231.39,231.39,9160.0,215.4592,215.4592,213.1289,213.1289,9160.0
2022-01-26 15:10:00,231.69,232.09,230.7,230.7,12191.0,213.4052,213.7736,212.4933,212.4933,12191.0
2022-01-26 15:20:00,230.71,232.19,230.35,232.19,66394.0,212.5025,213.8657,212.1709,213.8657,66394.0
2022-01-26 15:30:00,232.18,232.6,231.31,232.15,21477.0,213.8565,214.2434,213.0552,213.8289,21477.0
2022-01-26 15:40:00,232.29,233.25,231.83,232.22,30086.0,213.9578,214.8421,213.5341,213.8933,30086.0
2022-01-26 15:50:00,232.22,233.3,231.75,232.9,69253.0,213.8933,214.8881,213.4604,214.5197,69253.0
2022-01-27 09:30:00,234.82,234.95,232.91,233.0,36595.0,216.2882,216.4079,214.5289,214.6118,36595.0
2022-01-27 09:40:00,233.34,234.75,232.96,234.59,23275.0,214.925,216.2237,214.5749,216.0763,23275.0
2022-01-27 09:50:00,234.74,235.25,234.24,234.37,22838.0,216.2145,216.6842,215.7539,215.8737,22838.0
2022-01-27 10:00:00,234.19,234.19,233.48,233.98,30442.0,215.7079,215.7079,215.0539,215.5145,30442.0
2022-01-27 10:10:00,233.93,234.27,233.69,233.74,31654.0,215.4684,215.7816,215.2473,215.2934,31654.0
2022-01-27 10:20:00,233.92,234.45,232.64,232.64,15667.0,215.4592,215.9474,214.2802,214.2802,15667.0
2022-01-27 10:30:00,232.8,232.8,231.26,231.44,6700.0,214.4276,214.4276,213.0091,213.1749,6700.0
2022-01-27 10:40:00,231.48,232.99,231.47,232.72,7293.0,213.2117,214.6026,213.2025,214.3539,7293.0
2022-01-27 10:50:00,232.98,233.24,232.43,233.11,16186.0,214.5934,214.8329,214.0868,214.7131,16186.0
2022-01-27 11:00:00,233.25,234.3,233.25,233.37,40851.0,214.8421,215.8092,214.8421,214.9526,40851.0
2022-01-27 11:10:00,233.4,234.14,232.89,233.26,6408.0,214.9802,215.6618,214.5105,214.8513,6408.0
2022-01-27 11:20:00,233.01,233.51,232.46,232.48,5822.0,214.621,215.0815,214.1144,214.1328,5822.0
2022-01-27 11:30:00,232.81,234.07,232.78,233.74,28961.0,214.4368,215.5973,214.4092,215.2934,28961.0
2022-01-27 11:40:00,233.86,234.17,233.68,233.84,7523.0,215.4039,215.6895,215.2381,215.3855,7523.0
2022-01-27 11:50:00,233.83,234.29,233.71,234.22,3672.0,215.3763,215.8,215.2658,215.7355,3672.0
2022-01-27 12:00:00,234.17,234.35,233.46,233.51,5654.0,215.6895,215.8553,215.0355,215.0815,5654.0
2022-01-27 12:10:00,233.38,233.42,232.19,232.36,9293.0,214.9618,214.9986,213.8657,214.0223,9293.0
2022-01-27 12:20:00,232.3,232.39,231.64,231.94,8272.0,213.967,214.0499,213.3591,213.6354,8272.0
2022-01-27 12:30:00,232.11,232.26,231.15,231.34,6980.0,213.792,213.9302,212.9078,213.0828,6980.0
2022-01-27 12:40:00,231.3,231.39,230.61,230.84,2920.0,213.046,213.1289,212.4104,212.6223,2920.0
2022-01-27 12:50:00,230.52,231.5,230.51,231.12,6536.0,212.3275,213.2302,212.3183,212.8802,6536.0
2022-01-27 13:00:00,231.03,231.35,229.82,230.34,12331.0,212.7973,213.092,211.6828,212.1617,12331.0
2022-01-27 13:10:00,230.35,230.65,229.91,229.92,30642.0,212.1709,212.4473,211.7657,211.7749,30642.0
2022-01-27 13:20:00,229.89,229.89,229.18,229.34,5728.0,211.7472,211.7472,211.0933,211.2406,5728.0
2022-01-27 13:30:00,229.24,229.81,228.88,229.04,18274.0,211.1485,211.6735,210.8169,210.9643,18274.0
2022-01-27 13:40:00,228.68,229.35,228.67,229.12,6705.0,210.6327,211.2498,210.6235,211.038,6705.0
2022-01-27 13:50:00,229.08,229.16,228.52,229.0,9474.0,211.0012,211.0748,210.4854,210.9275,9474.0
2022-01-27 14:00:00,229.01,230.59,229.0,230.41,9336.0,210.9367,212.392,210.9275,212.2262,9336.0
2022-01-27 14:10:00,230.58,230.58,229.23,229.27,3900.0,212.3828,212.3828,211.1393,211.1762,3900.0
2022-01-27 14:20:00,229.4,229.53,228.94,229.15,6910.0,211.2959,211.4156,210.8722,211.0656,6910.0
2022-01-27 14:30:00,229.27,229.74,228.81,229.72,10998.0,211.1762,211.6091,210.7525,211.5906,10998.0
2022-01-27 14:40:00,229.49,230.84,229.48,230.58,4957.0,211.3788,212.6223,211.3696,212.3828,4957.0
2022-01-27 14:50:00,230.47,230.48,229.39,229.97,4744.0,212.2815,212.2907,211.2867,211.8209,4744.0
2022-01-27 15:00:00,229.84,230.54,229.84,229.88,8639.0,211.7012,212.3459,211.7012,211.738,8639.0
2022-01-27 15:10:00,229.56,229.61,228.81,229.51,3810.0,211.4433,211.4893,210.7525,211.3972,3810.0
2022-01-27 15:20:00,229.59,230.25,229.0,230.09,4381.0,211.4709,212.0788,210.9275,211.9314,4381.0
2022-01-27 15:30:00,230.14,230.87,230.04,230.21,7788.0,211.9775,212.6499,211.8854,212.042,7788.0
2022-01-27 15:40:00,230.15,231.45,230.14,230.47,30750.0,211.9867,213.1841,211.9775,212.2815,30750.0
2022-01-27 15:50:00,230.53,230.97,230.05,230.57,82202.0,212.3367,212.742,211.8946,212.3736,82202.0
2022-01-28 09:30:00,229.58,230.46,227.54,227.54,12038.0,211.4617,212.2722,209.5827,209.5827,12038.0
2022-01-28 09:40:00,228.3,228.3,226.69,226.85,7477.0,210.2827,210.2827,208.7998,208.9471,7477.0
2022-01-28 09:50:00,227.04,227.71,226.7,227.26,9270.0,209.1222,209.7393,208.809,209.3248,9270.0
2022-01-28 10:00:00,227.22,227.72,226.91,227.72,15036.0,209.2879,209.7485,209.0024,209.7485,15036.0
2022-01-28 10:10:00,227.66,228.45,227.66,228.38,26279.0,209.6932,210.4209,209.6932,210.3564,26279.0
2022-01-28 10:20:00,228.34,228.44,227.49,227.49,7158.0,210.3196,210.4117,209.5366,209.5366,7158.0
2022-01-28 10:30:00,227.81,227.81,226.46,226.64,8379.0,209.8314,209.8314,208.5879,208.7537,8379.0
2022-01-28 10:40:00,226.45,226.46,225.2,226.06,14842.0,208.5787,208.5879,207.4274,208.2195,14842.0
2022-01-28 10:50:00,226.3,226.82,226.13,226.75,23474.0,208.4406,208.9195,208.284,208.855,23474.0
2022-01-28 11:00:00,226.8,226.9,225.59,225.8,8783.0,208.9011,208.9932,207.7866,207.98,8783.0
2022-01-28 11:10:00,225.85,226.83,225.76,226.75,11540.0,208.0261,208.9287,207.9432,208.855,11540.0
2022-01-28 11:20:00,226.81,227.16,226.5,226.62,9713.0,208.9103,209.2327,208.6248,208.7353,9713.0
2022-01-28 11:30:00,226.72,227.77,226.4,227.27,6627.0,208.8274,209.7945,208.5327,209.334,6627.0
2022-01-28 11:40:00,227.15,227.52,227.01,227.06,8300.0,209.2235,209.5643,209.0945,209.1406,8300.0
2022-01-28 11:50:00,227.18,227.95,227.04,227.84,10116.0,209.2511,209.9603,209.1222,209.859,10116.0
2022-01-28 12:00:00,227.94,228.18,227.68,228.05,5657.0,209.9511,210.1722,209.7116,210.0524,5657.0
2022-01-28 12:10:00,228.29,228.3,227.38,228.08,11073.0,210.2735,210.2827,209.4353,210.0801,11073.0
2022-01-28 12:20:00,227.97,227.97,227.47,227.59,6016.0,209.9788,209.9788,209.5182,209.6287,6016.0
2022-01-28 12:30:00,227.71,227.93,227.47,227.79,15984.0,209.7393,209.9419,209.5182,209.813,15984.0
2022-01-28 12:40:00,227.87,228.13,227.41,227.46,5261.0,209.8866,210.1261,209.463,209.509,5261.0
2022-01-28 12:50:00,227.5,228.02,227.22,227.8,5767.0,209.5458,210.0248,209.2879,209.8222,5767.0
2022-01-28 13:00:00,227.88,228.62,227.86,228.62,6344.0,209.8959,210.5775,209.8774,210.5775,6344.0
2022-01-28 13:10:00,228.47,228.56,228.24,228.28,7170.0,210.4393,210.5222,210.2274,210.2643,7170.0
2022-01-28 13:20:00,228.14,228.37,227.88,228.07,10504.0,210.1353,210.3472,209.8959,210.0709,10504.0
2022-01-28 13:30:00,228.16,228.77,228.16,228.73,12514.0,210.1538,210.7156,210.1538,210.6788,12514.0
2022-01-28 13:40:00,228.65,229.14,228.54,228.9,11558.0,210.6051,211.0564,210.5038,210.8354,11558.0
2022-01-28 13:50:00,228.9,229.24,228.69,228.69,24893.0,210.8354,211.1485,210.6419,210.6419,24893.0
2022-01-28 14:00:00,228.73,228.78,227.8,227.9,22822.0,210.6788,210.7248,209.8222,209.9143,22822.0
2022-01-28 14:10:00,228.02,228.02,227.33,227.52,10599.0,210.0248,210.0248,209.3893,209.5643,10599.0
2022-01-28 14:20:00,227.45,227.45,226.17,226.19,19526.0,209.4998,209.4998,208.3208,208.3392,19526.0
2022-01-28 14:30:00,226.17,226.67,225.95,226.56,11308.0,208.3208,208.7814,208.1182,208.68,11308.0
2022-01-28 14:40:00,226.92,227.82,226.92,227.8,16115.0,209.0116,209.8406,209.0116,209.8222,16115.0
2022-01-28 14:50:00,227.83,228.58,227.68,228.25,10302.0,209.8498,210.5406,209.7116,210.2367,10302.0
2022-01-28 15:00:00,228.42,228.57,228.14,228.28,11347.0,210.3932,210.5314,210.1353,210.2643,11347.0
2022-01-28 15:10:00,228.23,228.32,227.83,227.93,28234.0,210.2182,210.3011,209.8498,209.9419,28234.0
2022-01-28 15:20:00,227.92,229.48,227.92,229.36,15044.0,209.9327,211.3696,209.9327,211.2591,15044.0
2022-01-28 15:30:00,229.32,229.72,228.72,229.66,31543.0,211.2222,211.5906,210.6696,211.5354,31543.0
2022-01-28 15:40:00,229.68,230.79,229.67,230.79,25589.0,211.5538,212.5762,211.5446,212.5762,25589.0
2022-01-28 15:50:00,230.95,231.91,230.35,231.76,87358.0,212.7236,213.6078,212.1709,213.4697,87358.0
2022-01-31 09:30:00,230.25,230.25,229.33,229.65,15800.0,212.0788,212.0788,211.2314,211.5262,15800.0
2022-01-31 09:40:00,229.44,230.09,229.12,230.09,10066.0,211.3327,211.9314,211.038,211.9314,10066.0
2022-01-31 09:50:00,230.18,230.5,229.6,229.78,7839.0,212.0143,212.3091,211.4801,211.6459,7839.0
2022-01-31 10:00:00,229.92,230.64,229.91,230.27,7854.0,211.7749,212.438,211.7657,212.0972,7854.0
2022-01-31 10:10:00,230.39,231.0,230.25,230.44,5911.0,212.2078,212.7696,212.0788,212.2538,5911.0
2022-01-31 10:20:00,230.72,231.29,230.67,230.77,11017.0,212.5117,213.0367,212.4657,212.5578,11017.0
2022-01-31 10:30:00,230.66,231.4,230.62,230.63,8625.0,212.4565,213.1381,212.4196,212.4288,8625.0
2022-01-31 10:40:00,230.55,230.69,230.1,230.11,3062.0,212.3551,212.4841,211.9407,211.9499,3062.0
2022-01-31 10:50:00,230.24,230.95,230.1,230.44,6240.0,212.0696,212.7236,211.9407,212.2538,6240.0
2022-01-31 11:00:00,230.45,230.72,230.08,230.15,10056.0,212.263,212.5117,211.9222,211.9867,10056.0
2022-01-31 11:10:00,230.15,230.68,230.09,230.68,7458.0,211.9867,212.4749,211.9314,212.4749,7458.0
2022-01-31 11:20:00,230.65,230.65,230.15,230.15,4045.0,212.4473,212.4473,211.9867,211.9867,4045.0
2022-01-31 11:30:00,230.23,230.92,230.23,230.52,4782.0,212.0604,212.6959,212.0604,212.3275,4782.0
2022-01-31 11:40:00,230.75,231.35,230.71,231.35,3984.0,212.5394,213.092,212.5025,213.092,3984.0
2022-01-31 11:50:00,231.43,231.86,231.39,231.81,5183.0,213.1657,213.5618,213.1289,213.5157,5183.0
2022-01-31 12:00:00,231.77,232.34,231.76,231.96,13292.0,213.4789,214.0039,213.4697,213.6539,13292.0
2022-01-31 12:10:00,232.1,232.43,231.97,232.41,5616.0,213.7828,214.0868,213.6631,214.0684,5616.0
2022-01-31 12:20:00,232.37,232.39,231.82,232.23,3198.0,214.0315,214.0499,213.5249,213.9026,3198.0
2022-01-31 12:30:00,232.23,232.33,231.75,231.85,3568.0,213.9026,213.9947,213.4604,213.5525,3568.0
2022-01-31 12:40:00,231.84,232.32,231.83,232.19,3750.0,213.5433,213.9855,213.5341,213.8657,3750.0
2022-01-31 12:50:00,232.16,232.3,232.08,232.2,4411.0,213.8381,213.967,213.7644,213.8749,4411.0
2022-01-31 13:00:00,232.17,232.17,231.77,231.94,3796.0,213.8473,213.8473,213.4789,213.6354,3796.0
2022-01-31 13:10:00,231.96,232.29,231.85,232.05,4580.0,213.6539,213.9578,213.5525,213.7368,4580.0
2022-01-31 13:20:00,232.16,232.63,232.15,232.35,4825.0,213.8381,214.271,213.8289,214.0131,4825.0
2022-01-31 13:30:00,232.37,232.66,232.14,232.48,4163.0,214.0315,214.2986,213.8197,214.1328,4163.0
2022-01-31 13:40:00,232.45,232.82,232.36,232.54,4289.0,214.1052,214.446,214.0223,214.1881,4289.0
2022-01-31 13:50:00,232.56,232.7,232.28,232.59,3800.0,214.2065,214.3355,213.9486,214.2341,3800.0
2022-01-31 14:00:00,232.61,233.07,232.6,233.01,4133.0,214.2526,214.6763,214.2434,214.621,4133.0
2022-01-31 14:10:00,232.94,233.09,232.88,233.08,6403.0,214.5565,214.6947,214.5013,214.6855,6403.0
2022-01-31 14:20:00,233.05,233.64,233.03,233.6,11497.0,214.6578,215.2013,214.6394,215.1644,11497.0
2022-01-31 14:30:00,233.53,233.83,233.44,233.52,16859.0,215.1,215.3763,215.0171,215.0908,16859.0
2022-01-31 14:40:00,233.63,233.63,233.28,233.54,12323.0,215.1921,215.1921,214.8697,215.1092,12323.0
2022-01-31 14:50:00,233.38,233.48,233.23,233.37,10463.0,214.9618,215.0539,214.8236,214.9526,10463.0
2022-01-31 15:00:00,233.42,233.54,232.72,232.73,17771.0,214.9986,215.1092,214.3539,214.3631,17771.0
2022-01-31 15:10:00,232.65,232.66,231.96,232.14,11485.0,214.2894,214.2986,213.6539,213.8197,11485.0
2022-01-31 15:20:00,232.22,232.73,232.16,232.64,10721.0,213.8933,214.3631,213.8381,214.2802,10721.0
2022-01-31 15:30:00,232.59,233.3,232.36,233.23,15560.0,214.2341,214.8881,214.0223,214.8236,15560.0
2022-01-31 15:40:00,233.21,233.71,233.03,233.71,31079.0,214.8052,215.2658,214.6394,215.2658,31079.0
2022-01-31 15:50:00,233.75,234.24,233.68,233.91,93667.0,215.3026,215.7539,215.2381,215.45,93667.0
2022-02-01 09:30:00,234.79,235.22,233.36,235.22,28577.0,216.2605,216.6566,214.9434,216.6566,28577.0
2022-02-01 09:40:00,234.74,235.11,233.04,233.79,15518.0,216.2145,216.5553,214.6486,215.3394,15518.0
2022-02-01 09:50:00,233.79,234.51,233.25,233.55,13507.0,215.3394,216.0026,214.8421,215.1184,13507.0
2022-02-01 10:00:00,233.56,233.56,231.7,232.58,7100.0,215.1276,215.1276,213.4144,214.2249,7100.0
2022-02-01 10:10:00,232.74,233.01,232.13,232.22,11821.0,214.3723,214.621,213.8105,213.8933,11821.0
2022-02-01 10:20:00,232.14,232.7,231.14,231.44,19933.0,213.8197,214.3355,212.8986,213.1749,19933.0
2022-02-01 10:30:00,231.24,231.86,231.15,231.66,14571.0,212.9907,213.5618,212.9078,213.3775,14571.0
2022-02-01 10:40:00,231.77,231.78,230.36,230.54,12287.0,213.4789,213.4881,212.1801,212.3459,12287.0
2022-02-01 10:50:00,230.54,231.87,230.54,231.87,14261.0,212.3459,213.571,212.3459,213.571,14261.0
2022-02-01 11:00:00,232.06,232.74,232.06,232.74,8749.0,213.746,214.3723,213.746,214.3723,8749.0
2022-02-01 11:10:00,232.67,232.99,232.62,232.89,8355.0,214.3078,214.6026,214.2618,214.5105,8355.0
2022-02-01 11:20:00,232.89,233.07,232.12,232.41,10424.0,214.5105,214.6763,213.8012,214.0684,10424.0
2022-02-01 11:30:00,232.24,232.39,231.6,232.06,6550.0,213.9118,214.0499,213.3223,213.746,6550.0
2022-02-01 11:40:00,232.14,232.49,231.6,231.7,16099.0,213.8197,214.142,213.3223,213.4144,16099.0
2022-02-01 11:50:00,231.64,231.88,231.42,231.47,12590.0,213.3591,213.5802,213.1565,213.2025,12590.0
2022-02-01 12:00:00,231.5,231.9,231.35,231.56,13368.0,213.2302,213.5986,213.092,213.2854,13368.0
2022-02-01 12:10:00,231.62,231.72,231.32,231.48,9346.0,213.3407,213.4328,213.0644,213.2117,9346.0
2022-02-01 12:20:00,231.4,231.68,231.13,231.68,7617.0,213.1381,213.396,212.8894,213.396,7617.0
2022-02-01 12:30:00,231.74,232.49,231.7,232.19,5890.0,213.4512,214.142,213.4144,213.8657,5890.0
2022-02-01 12:40:00,232.32,232.45,231.67,231.94,7408.0,213.9855,214.1052,213.3868,213.6354,7408.0
2022-02-01 12:50:00,231.96,232.29,231.74,232.29,4297.0,213.6539,213.9578,213.4512,213.9578,4297.0
2022-02-01 13:00:00,232.37,232.37,231.97,232.09,7552.0,214.0315,214.0315,213.6631,213.7736,7552.0
2022-02-01 13:10:00,231.91,232.25,231.78,232.13,4941.0,213.6078,213.921,213.4881,213.8105,4941.0
2022-02-01 13:20:00,232.18,232.5,232.16,232.37,5369.0,213.8565,214.1513,213.8381,214.0315,5369.0
2022-02-01 13:30:00,232.38,232.79,232.26,232.79,4896.0,214.0407,214.4184,213.9302,214.4184,4896.0
2022-02-01 13:40:00,232.8,233.27,232.64,233.13,4469.0,214.4276,214.8605,214.2802,214.7315,4469.0
2022-02-01 13:50:00,233.18,233.19,232.53,232.93,4537.0,214.7776,214.7868,214.1789,214.5473,4537.0
2022-02-01 14:00:00,232.94,233.0,232.51,232.71,6115.0,214.5565,214.6118,214.1605,214.3447,6115.0
2022-02-01 14:10:00,232.83,232.93,232.25,232.84,5127.0,214.4552,214.5473,213.921,214.4644,5127.0
2022-02-01 14:20:00,232.79,232.89,232.58,232.89,2809.0,214.4184,214.5105,214.2249,214.5105,2809.0
2022-02-01 14:30:00,232.84,233.13,232.42,232.43,7782.0,214.4644,214.7315,214.0776,214.0868,7782.0
2022-02-01 14:40:00,232.64,232.66,231.91,231.94,21788.0,214.2802,214.2986,213.6078,213.6354,21788.0
2022-02-01 14:50:00,231.95,232.45,231.79,232.42,18629.0,213.6447,214.1052,213.4973,214.0776,18629.0
2022-02-01 15:00:00,232.35,232.9,232.32,232.76,24748.0,214.0131,214.5197,213.9855,214.3907,24748.0
2022-02-01 15:10:00,232.82,232.98,232.65,232.86,10202.0,214.446,214.5934,214.2894,214.4828,10202.0
2022-02-01 15:20:00,232.98,233.17,232.87,233.12,9746.0,214.5934,214.7684,214.4921,214.7223,9746.0
2022-02-01 15:30:00,233.1,233.54,232.93,232.93,16519.0,214.7039,215.1092,214.5473,214.5473,16519.0
2022-02-01 15:40:00,233.01,233.61,233.0,233.6,20251.0,214.621,215.1737,214.6118,215.1644,20251.0
2022-02-01 15:50:00,233.67,233.81,232.76,232.91,88520.0,215.2289,215.3579,214.3907,214.5289,88520.0
2022-02-02 09:30:00,232.05,233.84,231.93,233.69,21671.0,213.7368,215.3855,213.6262,215.2473,21671.0
2022-02-02 09:40:00,233.65,234.03,233.09,233.43,15822.0,215.2105,215.5605,214.6947,215.0079,15822.0
2022-02-02 09:50:00,233.42,233.45,232.36,232.8,12821.0,214.9986,215.0263,214.0223,214.4276,12821.0
2022-02-02 10:00:00,232.76,233.54,232.48,232.8,16906.0,214.3907,215.1092,214.1328,214.4276,16906.0
2022-02-02 10:10:00,232.7,232.7,231.5,231.9,12356.0,214.3355,214.3355,213.2302,213.5986,12356.0
2022-02-02 10:20:00,231.71,232.43,231.46,232.4,16221.0,213.4236,214.0868,213.1933,214.0591,16221.0
2022-02-02 10:30:00,232.46,233.44,232.27,233.44,16049.0,214.1144,215.0171,213.9394,215.0171,16049.0
2022-02-02 10:40:00,233.42,234.28,233.24,233.42,13542.0,214.9986,215.7908,214.8329,214.9986,13542.0
2022-02-02 10:50:00,233.2,233.8,233.04,233.77,22000.0,214.796,215.3487,214.6486,215.321,22000.0
2022-02-02 11:00:00,233.91,234.16,233.67,233.89,18142.0,215.45,215.6802,215.2289,215.4316,18142.0
2022-02-02 11:10:00,233.89,234.57,233.81,234.56,15557.0,215.4316,216.0579,215.3579,216.0487,15557.0
2022-02-02 11:20:00,234.57,235.05,234.51,234.95,33403.0,216.0579,216.5,216.0026,216.4079,33403.0
2022-02-02 11:30:00,234.88,235.04,234.51,234.65,20591.0,216.3434,216.4908,216.0026,216.1316,20591.0
2022-02-02 11:40:00,234.65,235.43,234.64,235.25,45193.0,216.1316,216.85,216.1224,216.6842,45193.0
2022-02-02 11:50:00,235.14,235.74,235.03,235.15,21334.0,216.5829,217.1356,216.4816,216.5921,21334.0
2022-02-02 12:00:00,235.12,235.46,234.9,235.35,20448.0,216.5645,216.8777,216.3618,216.7763,20448.0
2022-02-02 12:10:00,235.35,235.57,235.3,235.31,21553.0,216.7763,216.979,216.7303,216.7395,21553.0
2022-02-02 12:20:00,235.38,235.52,235.21,235.45,21453.0,216.804,216.9329,216.6474,216.8684,21453.0
2022-02-02 12:30:00,235.32,235.92,235.22,235.22,18598.0,216.7487,217.3013,216.6566,216.6566,18598.0
2022-02-02 12:40:00,235.03,235.29,234.83,235.14,6409.0,216.4816,216.7211,216.2974,216.5829,6409.0
2022-02-02 12:50:00,235.04,235.22,234.84,235.22,10722.0,216.4908,216.6566,216.3066,216.6566,10722.0
2022-02-02 13:00:00,235.21,235.48,235.15,235.21,11973.0,216.6474,216.8961,216.5921,216.6474,11973.0
2022-02-02 13:10:00,235.21,235.39,234.94,235.31,17459.0,216.6474,216.8132,216.3987,216.7395,17459.0
2022-02-02 13:20:00,235.39,235.39,234.9,234.96,14933.0,216.8132,216.8132,216.3618,216.4171,14933.0
2022-02-02 13:30:00,234.91,235.38,234.9,235.33,14746.0,216.3711,216.804,216.3618,216.7579,14746.0
2022-02-02 13:40:00,235.28,235.36,235.16,235.18,18997.0,216.7119,216.7855,216.6013,216.6197,18997.0
2022-02-02 13:50:00,235.16,235.53,235.15,235.49,18586.0,216.6013,216.9421,216.5921,216.9053,18586.0
2022-02-02 14:00:00,235.47,235.54,235.24,235.48,13227.0,216.8869,216.9513,216.675,216.8961,13227.0
2022-02-02 14:10:00,235.42,235.61,235.17,235.42,20206.0,216.8408,217.0158,216.6105,216.8408,20206.0
2022-02-02 14:20:00,235.24,235.29,234.82,235.17,69161.0,216.675,216.7211,216.2882,216.6105,69161.0
2022-02-02 14:30:00,235.15,235.68,235.15,235.59,27317.0,216.5921,217.0803,216.5921,216.9974,27317.0
2022-02-02 14:40:00,235.66,235.84,235.6,235.71,19102.0,217.0619,217.2277,217.0066,217.1079,19102.0
2022-02-02 14:50:00,235.76,236.02,235.63,235.64,25199.0,217.154,217.3935,217.0342,217.0434,25199.0
2022-02-02 15:00:00,235.64,235.71,235.34,235.52,21196.0,217.0434,217.1079,216.7671,216.9329,21196.0
2022-02-02 15:10:00,235.49,235.99,235.47,235.9,34745.0,216.9053,217.3658,216.8869,217.2829,34745.0
2022-02-02 15:20:00,235.96,235.96,235.6,235.72,27852.0,217.3382,217.3382,217.0066,217.1171,27852.0
2022-02-02 15:30:00,235.78,236.17,235.7,236.09,31345.0,217.1724,217.5316,217.0987,217.4579,31345.0
2022-02-02 15:40:00,236.11,236.44,236.09,236.26,40907.0,217.4764,217.7803,217.4579,217.6145,40907.0
2022-02-02 15:50:00,236.2,236.35,235.47,235.96,155441.0,217.5592,217.6974,216.8869,217.3382,155441.0
2022-02-03 09:30:00,236.88,245.03,236.88,244.98,42278.0,218.1856,225.6924,218.1856,225.6463,42278.0
2022-02-03 09:40:00,245.02,247.0,240.62,240.77,54673.0,225.6832,227.5069,221.6304,221.7686,54673.0
2022-02-03 09:50:00,241.06,242.32,239.98,241.98,36241.0,222.0357,223.1963,221.0409,222.8831,36241.0
2022-02-03 10:00:00,241.74,244.02,241.71,243.67,15168.0,222.662,224.7621,222.6344,224.4397,15168.0
2022-02-03 10:10:00,243.58,244.26,243.55,243.56,31735.0,224.3568,224.9832,224.3292,224.3384,31735.0
2022-02-03 10:20:00,243.37,243.58,241.89,242.56,14678.0,224.1634,224.3568,222.8002,223.4173,14678.0
2022-02-03 10:30:00,242.34,244.3,242.14,244.3,17269.0,223.2147,225.02,223.0305,225.02,17269.0
2022-02-03 10:40:00,244.03,244.79,243.91,243.99,19783.0,224.7713,225.4713,224.6608,224.7345,19783.0
2022-02-03 10:50:00,244.23,245.18,244.2,244.98,28424.0,224.9555,225.8306,224.9279,225.6463,28424.0
2022-02-03 11:00:00,244.99,245.33,244.47,245.33,11508.0,225.6555,225.9687,225.1766,225.9687,11508.0
2022-02-03 11:10:00,245.35,245.74,245.2,245.59,24627.0,225.9871,226.3464,225.849,226.2082,24627.0
2022-02-03 11:20:00,245.55,246.43,244.69,245.28,24423.0,226.1714,226.9819,225.3792,225.9227,24423.0
2022-02-03 11:30:00,245.26,246.08,245.16,245.57,17580.0,225.9042,226.6595,225.8121,226.1898,17580.0
2022-02-03 11:40:00,245.28,245.61,245.01,245.24,25755.0,225.9227,226.2266,225.674,225.8858,25755.0
2022-02-03 11:50:00,245.28,245.6,245.03,245.34,30821.0,225.9227,226.2174,225.6924,225.9779,30821.0
2022-02-03 12:00:00,245.43,245.7,244.52,244.67,36638.0,226.0608,226.3095,225.2226,225.3608,36638.0
2022-02-03 12:10:00,244.58,244.58,243.44,243.45,11338.0,225.2779,225.2779,224.2279,224.2371,11338.0
2022-02-03 12:20:00,243.48,244.28,243.47,244.22,10385.0,224.2647,225.0016,224.2555,224.9463,10385.0
2022-02-03 12:30:00,244.09,244.55,243.89,244.55,18476.0,224.8266,225.2503,224.6424,225.2503,18476.0
2022-02-03 12:40:00,244.64,245.03,243.96,244.23,14693.0,225.3332,225.6924,224.7068,224.9555,14693.0
2022-02-03 12:50:00,244.26,244.62,244.12,244.55,10211.0,224.9832,225.3147,224.8542,225.2503,10211.0
2022-02-03 13:00:00,244.45,244.64,244.15,244.16,11676.0,225.1582,225.3332,224.8818,224.8911,11676.0
2022-02-03 13:10:00,243.92,244.78,243.92,244.33,9330.0,224.67,225.4621,224.67,225.0476,9330.0
2022-02-03 13:20:00,244.28,244.44,244.0,244.21,9740.0,225.0016,225.149,224.7437,224.9371,9740.0
2022-02-03 13:30:00,244.38,244.55,244.11,244.55,10306.0,225.0937,225.2503,224.845,225.2503,10306.0
2022-02-03 13:40:00,244.65,244.77,243.81,243.81,6851.0,225.3424,225.4529,224.5687,224.5687,6851.0
2022-02-03 13:50:00,243.84,244.06,243.13,243.33,17504.0,224.5963,224.7989,223.9423,224.1266,17504.0
2022-02-03 14:00:00,243.33,243.89,243.22,243.71,22971.0,224.1266,224.6424,224.0252,224.4766,22971.0
2022-02-03 14:10:00,243.89,243.89,243.12,243.17,10380.0,224.6424,224.6424,223.9331,223.9792,10380.0
2022-02-03 14:20:00,243.18,243.4,242.83,242.86,22136.0,223.9884,224.191,223.666,223.6936,22136.0
2022-02-03 14:30:00,242.76,242.96,242.21,242.38,9787.0,223.6015,223.7858,223.0949,223.2515,9787.0
2022-02-03 14:40:00,242.28,242.32,241.87,242.14,10739.0,223.1594,223.1963,222.7818,223.0305,10739.0
2022-02-03 14:50:00,242.04,242.67,242.04,242.45,11856.0,222.9384,223.5186,222.9384,223.316,11856.0
2022-02-03 15:00:00,242.41,242.58,241.52,241.88,15495.0,223.2792,223.4357,222.4594,222.791,15495.0
2022-02-03 15:10:00,241.95,242.96,241.92,242.6,16027.0,222.8555,223.7858,222.8278,223.4542,16027.0
2022-02-03 15:20:00,242.68,242.89,242.06,242.32,17530.0,223.5279,223.7213,222.9568,223.1963,17530.0
2022-02-03 15:30:00,242.38,242.38,241.2,241.51,26632.0,223.2515,223.2515,222.1647,222.4502,26632.0
2022-02-03 15:40:00,241.46,241.72,240.78,240.89,33141.0,222.4041,222.6436,221.7778,221.8791,33141.0
2022-02-03 15:50:00,240.91,241.79,240.68,241.38,140680.0,221.8975,222.7081,221.6857,222.3304,140680.0
2022-02-04 09:30:00,239.58,240.92,238.05,239.57,20879.0,220.6725,221.9068,219.2632,220.6633,20879.0
2022-02-04 09:40:00,239.87,241.09,239.72,240.29,18985.0,220.9396,222.0633,220.8015,221.3265,18985.0
2022-02-04 09:50:00,239.85,240.02,238.18,238.9,7051.0,220.9212,221.0778,219.383,220.0462,7051.0
2022-02-04 10:00:00,238.9,239.1,237.08,237.73,38391.0,220.0462,220.2304,218.3698,218.9685,38391.0
2022-02-04 10:10:00,237.73,238.35,237.41,237.95,16747.0,218.9685,219.5396,218.6738,219.1711,16747.0
2022-02-04 10:20:00,237.87,237.87,235.47,235.47,10637.0,219.0975,219.0975,216.8869,216.8869,10637.0
2022-02-04 10:30:00,235.48,235.78,233.08,233.28,17934.0,216.8961,217.1724,214.6855,214.8697,17934.0
2022-02-04 10:40:00,233.25,234.33,232.88,233.91,54352.0,214.8421,215.8368,214.5013,215.45,54352.0
2022-02-04 10:50:00,234.03,234.22,232.9,233.21,12608.0,215.5605,215.7355,214.5197,214.8052,12608.0
2022-02-04 11:00:00,232.81,232.96,231.61,232.29,21085.0,214.4368,214.5749,213.3315,213.9578,21085.0
2022-02-04 11:10:00,232.17,232.17,231.51,231.59,24329.0,213.8473,213.8473,213.2394,213.3131,24329.0
2022-02-04 11:20:00,231.47,231.88,230.98,231.51,24147.0,213.2025,213.5802,212.7512,213.2394,24147.0
2022-02-04 11:30:00,231.5,232.98,231.48,232.7,22414.0,213.2302,214.5934,213.2117,214.3355,22414.0
2022-02-04 11:40:00,232.84,232.84,231.95,232.19,28127.0,214.4644,214.4644,213.6447,213.8657,28127.0
2022-02-04 11:50:00,232.09,232.72,231.9,232.28,18973.0,213.7736,214.3539,213.5986,213.9486,18973.0
2022-02-04 12:00:00,232.07,232.34,231.91,232.32,16467.0,213.7552,214.0039,213.6078,213.9855,16467.0
2022-02-04 12:10:00,232.44,232.73,232.32,232.47,7599.0,214.096,214.3631,213.9855,214.1236,7599.0
2022-02-04 12:20:00,232.39,232.41,231.93,232.08,7890.0,214.0499,214.0684,213.6262,213.7644,7890.0
2022-02-04 12:30:00,232.19,232.45,231.93,232.44,17993.0,213.8657,214.1052,213.6262,214.096,17993.0
2022-02-04 12:40:00,232.37,232.41,231.14,231.19,22055.0,214.0315,214.0684,212.8986,212.9446,22055.0
2022-02-04 12:50:00,231.11,231.21,230.67,230.98,18760.0,212.8709,212.9631,212.4657,212.7512,18760.0
2022-02-04 13:00:00,230.98,232.1,230.89,232.02,14277.0,212.7512,213.7828,212.6683,213.7091,14277.0
2022-02-04 13:10:00,232.02,232.02,231.15,231.24,15387.0,213.7091,213.7091,212.9078,212.9907,15387.0
2022-02-04 13:20:00,231.36,231.56,230.97,231.02,11886.0,213.1012,213.2854,212.742,212.7881,11886.0
2022-02-04 13:30:00,230.99,231.12,230.76,231.09,10597.0,212.7604,212.8802,212.5486,212.8525,10597.0
2022-02-04 13:40:00,231.19,232.0,231.03,231.17,12697.0,212.9446,213.6907,212.7973,212.9262,12697.0
2022-02-04 13:50:00,231.03,231.23,230.64,230.64,10739.0,212.7973,212.9815,212.438,212.438,10739.0
2022-02-04 14:00:00,230.75,230.94,230.2,230.2,15441.0,212.5394,212.7144,212.0328,212.0328,15441.0
2022-02-04 14:10:00,230.22,230.93,230.2,230.46,31926.0,212.0512,212.7052,212.0328,212.2722,31926.0
2022-02-04 14:20:00,230.55,230.7,229.74,229.99,12540.0,212.3551,212.4933,211.6091,211.8393,12540.0
2022-02-04 14:30:00,230.0,230.63,229.91,230.54,11171.0,211.8485,212.4288,211.7657,212.3459,11171.0
2022-02-04 14:40:00,230.56,230.89,230.47,230.5,13272.0,212.3644,212.6683,212.2815,212.3091,13272.0
2022-02-04 14:50:00,230.55,230.74,230.18,230.48,13813.0,212.3551,212.5301,212.0143,212.2907,13813.0
2022-02-04 15:00:00,230.53,231.4,230.48,231.4,19881.0,212.3367,213.1381,212.2907,213.1381,19881.0
2022-02-04 15:10:00,231.51,232.04,231.39,231.39,19152.0,213.2394,213.7276,213.1289,213.1289,19152.0
2022-02-04 15:20:00,231.43,231.54,230.64,230.78,32187.0,213.1657,213.267,212.438,212.567,32187.0
2022-02-04 15:30:00,230.86,231.3,230.23,230.31,27111.0,212.6407,213.046,212.0604,212.1341,27111.0
2022-02-04 15:40:00,230.19,230.27,229.7,230.0,53889.0,212.0236,212.0972,211.5722,211.8485,53889.0
2022-02-04 15:50:00,229.93,230.18,228.88,228.88,153648.0,211.7841,212.0143,210.8169,210.8169,153648.0
2022-02-07 09:30:00,229.07,230.22,227.4,227.48,21942.0,210.9919,212.0512,209.4537,209.5274,21942.0
2022-02-07 09:40:00,227.28,227.32,225.65,225.98,12416.0,209.3432,209.3801,207.8418,208.1458,12416.0
2022-02-07 09:50:00,225.98,226.83,225.95,226.1,15168.0,208.1458,208.9287,208.1182,208.2563,15168.0
2022-02-07 10:00:00,225.89,227.27,225.89,226.99,12845.0,208.0629,209.334,208.0629,209.0761,12845.0
2022-02-07 10:10:00,226.91,226.97,226.24,226.71,7888.0,209.0024,209.0577,208.3853,208.8182,7888.0
2022-02-07 10:20:00,226.68,227.49,226.68,227.09,4532.0,208.7906,209.5366,208.7906,209.1682,4532.0
2022-02-07 10:30:00,227.26,227.88,227.17,227.47,13374.0,209.3248,209.8959,209.2419,209.5182,13374.0
2022-02-07 10:40:00,227.45,227.45,226.61,227.02,5646.0,209.4998,209.4998,208.7261,209.1037,5646.0
2022-02-07 10:50:00,226.96,227.3,226.9,226.91,5728.0,209.0485,209.3616,208.9932,209.0024,5728.0
2022-02-07 11:00:00,226.89,226.93,226.17,226.23,6014.0,208.984,209.0208,208.3208,208.3761,6014.0
2022-02-07 11:10:00,226.12,226.37,226.07,226.2,8380.0,208.2748,208.505,208.2287,208.3484,8380.0
2022-02-07 11:20:00,226.18,226.63,226.09,226.12,6771.0,208.33,208.7445,208.2471,208.2748,6771.0
2022-02-07 11:30:00,226.05,226.51,225.95,226.01,8735.0,208.2103,208.634,208.1182,208.1734,8735.0
2022-02-07 11:40:00,225.94,226.11,225.72,225.72,11247.0,208.109,208.2655,207.9063,207.9063,11247.0
2022-02-07 11:50:00,225.72,226.07,225.38,226.07,16773.0,207.9063,208.2287,207.5932,208.2287,16773.0
2022-02-07 12:00:00,225.8,225.8,225.18,225.18,5278.0,207.98,207.98,207.4089,207.4089,5278.0
2022-02-07 12:10:00,225.14,225.2,224.67,224.67,11312.0,207.3721,207.4274,206.9392,206.9392,11312.0
2022-02-07 12:20:00,224.73,224.86,224.42,224.44,13406.0,206.9945,207.1142,206.7089,206.7273,13406.0
2022-02-07 12:30:00,224.47,224.94,224.35,224.69,16105.0,206.755,207.1879,206.6444,206.9576,16105.0
2022-02-07 12:40:00,224.79,225.0,224.79,224.99,4469.0,207.0497,207.2431,207.0497,207.2339,4469.0
2022-02-07 12:50:00,225.05,225.37,225.05,225.26,11803.0,207.2892,207.5839,207.2892,207.4826,11803.0
2022-02-07 13:00:00,225.21,225.51,225.18,225.51,5046.0,207.4366,207.7129,207.4089,207.7129,5046.0
2022-02-07 13:10:00,225.42,225.71,225.39,225.39,8610.0,207.63,207.8971,207.6024,207.6024,8610.0
2022-02-07 13:20:00,225.44,226.08,225.43,225.99,5285.0,207.6484,208.2379,207.6392,208.155,5285.0
2022-02-07 13:30:00,226.04,226.48,226.03,226.48,6565.0,208.2011,208.6063,208.1919,208.6063,6565.0
2022-02-07 13:40:00,226.41,226.51,226.03,226.24,10573.0,208.5419,208.634,208.1919,208.3853,10573.0
2022-02-07 13:50:00,226.23,226.64,226.17,226.54,13243.0,208.3761,208.7537,208.3208,208.6616,13243.0
2022-02-07 14:00:00,226.53,226.55,226.19,226.28,7141.0,208.6524,208.6708,208.3392,208.4221,7141.0
2022-02-07 14:10:00,226.24,226.31,225.9,226.23,10567.0,208.3853,208.4498,208.0721,208.3761,10567.0
2022-02-07 14:20:00,226.18,226.28,225.86,226.14,11379.0,208.33,208.4221,208.0353,208.2932,11379.0
2022-02-07 14:30:00,226.1,226.31,225.94,226.23,6236.0,208.2563,208.4498,208.109,208.3761,6236.0
2022-02-07 14:40:00,226.28,226.82,226.27,226.69,9582.0,208.4221,208.9195,208.4129,208.7998,9582.0
2022-02-07 14:50:00,226.75,226.97,226.71,226.83,9678.0,208.855,209.0577,208.8182,208.9287,9678.0
2022-02-07 15:00:00,226.78,226.99,226.73,226.77,15090.0,208.8827,209.0761,208.8366,208.8735,15090.0
2022-02-07 15:10:00,226.77,227.0,226.64,226.68,10958.0,208.8735,209.0853,208.7537,208.7906,10958.0
2022-02-07 15:20:00,226.63,226.72,225.78,225.78,9739.0,208.7445,208.8274,207.9616,207.9616,9739.0
2022-02-07 15:30:00,225.86,226.2,225.55,225.56,12047.0,208.0353,208.3484,207.7497,207.759,12047.0
2022-02-07 15:40:00,225.52,225.61,224.72,224.78,22952.0,207.7221,207.805,206.9852,207.0405,22952.0
2022-02-07 15:50:00,225.02,225.43,224.35,224.78,59391.0,207.2616,207.6392,206.6444,207.0405,59391.0
2022-02-08 09:30:00,224.83,226.13,224.82,224.84,25284.0,207.0866,208.284,207.0774,207.0958,25284.0
2022-02-08 09:40:00,224.7,225.54,224.55,225.19,14754.0,206.9668,207.7405,206.8287,207.4182,14754.0
2022-02-08 09:50:00,224.73,226.42,224.73,225.89,14006.0,206.9945,208.5511,206.9945,208.0629,14006.0
2022-02-08 10:00:00,226.06,226.55,225.72,226.35,12595.0,208.2195,208.6708,207.9063,208.4866,12595.0
2022-02-08 10:10:00,226.25,226.26,225.62,225.63,6324.0,208.3945,208.4037,207.8142,207.8234,6324.0
2022-02-08 10:20:00,225.75,226.0,225.7,225.97,4494.0,207.934,208.1642,207.8879,208.1366,4494.0
2022-02-08 10:30:00,226.08,226.92,226.07,226.73,8439.0,208.2379,209.0116,208.2287,208.8366,8439.0
2022-02-08 10:40:00,226.59,226.76,225.92,226.33,7704.0,208.7077,208.8642,208.0905,208.4682,7704.0
2022-02-08 10:50:00,226.37,226.45,226.09,226.38,2945.0,208.505,208.5787,208.2471,208.5142,2945.0
2022-02-08 11:00:00,226.5,227.04,226.47,227.01,18099.0,208.6248,209.1222,208.5971,209.0945,18099.0
2022-02-08 11:10:00,227.11,227.27,226.66,226.8,9030.0,209.1866,209.334,208.7721,208.9011,9030.0
2022-02-08 11:20:00,226.81,226.82,226.4,226.75,2535.0,208.9103,208.9195,208.5327,208.855,2535.0
2022-02-08 11:30:00,226.68,227.44,226.67,227.44,9233.0,208.7906,209.4906,208.7814,209.4906,9233.0
2022-02-08 11:40:00,227.45,227.49,227.06,227.14,20420.0,209.4998,209.5366,209.1406,209.2143,20420.0
2022-02-08 11:50:00,226.96,227.16,226.76,226.77,37821.0,209.0485,209.2327,208.8642,208.8735,37821.0
2022-02-08 12:00:00,226.81,226.93,226.31,226.31,12281.0,208.9103,209.0208,208.4498,208.4498,12281.0
2022-02-08 12:10:00,226.33,226.39,225.86,225.99,8604.0,208.4682,208.5234,208.0353,208.155,8604.0
2022-02-08 12:20:00,226.03,226.55,225.83,226.55,21123.0,208.1919,208.6708,208.0076,208.6708,21123.0
2022-02-08 12:30:00,226.4,226.74,226.36,226.68,6357.0,208.5327,208.8458,208.4958,208.7906,6357.0
2022-02-08 12:40:00,226.66,226.84,226.6,226.66,3904.0,208.7721,208.9379,208.7169,208.7721,3904.0
2022-02-08 12:50:00,226.72,226.72,226.05,226.06,4959.0,208.8274,208.8274,208.2103,208.2195,4959.0
2022-02-08 13:00:00,226.19,226.46,226.19,226.23,3605.0,208.3392,208.5879,208.3392,208.3761,3605.0
2022-02-08 13:10:00,226.2,226.2,225.83,226.0,5558.0,208.3484,208.3484,208.0076,208.1642,5558.0
2022-02-08 13:20:00,226.0,226.0,225.67,225.86,18416.0,208.1642,208.1642,207.8603,208.0353,18416.0
2022-02-08 13:30:00,225.84,226.32,225.83,226.31,6948.0,208.0169,208.459,208.0076,208.4498,6948.0
2022-02-08 13:40:00,226.21,226.23,225.91,226.0,2544.0,208.3577,208.3761,208.0813,208.1642,2544.0
2022-02-08 13:50:00,225.93,226.03,225.87,225.91,3825.0,208.0998,208.1919,208.0445,208.0813,3825.0
2022-02-08 14:00:00,225.89,225.91,225.62,225.77,12554.0,208.0629,208.0813,207.8142,207.9524,12554.0
2022-02-08 14:10:00,225.74,225.74,225.4,225.43,8267.0,207.9247,207.9247,207.6116,207.6392,8267.0
2022-02-08 14:20:00,225.45,225.45,224.81,224.98,6324.0,207.6576,207.6576,207.0681,207.2247,6324.0
2022-02-08 14:30:00,224.93,225.42,224.86,224.86,6533.0,207.1787,207.63,207.1142,207.1142,6533.0
2022-02-08 14:40:00,225.01,225.01,224.3,224.34,10739.0,207.2524,207.2524,206.5984,206.6352,10739.0
2022-02-08 14:50:00,224.38,224.78,224.34,224.74,18336.0,206.6721,207.0405,206.6352,207.0037,18336.0
2022-02-08 15:00:00,224.7,225.32,224.66,225.32,10709.0,206.9668,207.5379,206.93,207.5379,10709.0
2022-02-08 15:10:00,225.33,226.05,225.33,226.05,13694.0,207.5471,208.2103,207.5471,208.2103,13694.0
2022-02-08 15:20:00,226.04,226.04,225.43,225.69,15353.0,208.2011,208.2011,207.6392,207.8787,15353.0
2022-02-08 15:30:00,225.64,225.99,225.48,225.71,20353.0,207.8326,208.155,207.6853,207.8971,20353.0
2022-02-08 15:40:00,225.81,225.96,224.96,225.23,38617.0,207.9892,208.1274,207.2063,207.455,38617.0
2022-02-08 15:50:00,225.29,225.96,225.13,225.47,93858.0,207.5103,208.1274,207.3629,207.6761,93858.0
2022-02-09 09:30:00,226.32,227.54,226.32,226.54,16600.0,208.459,209.5827,208.459,208.6616,16600.0
2022-02-09 09:40:00,226.25,227.99,226.08,227.76,30469.0,208.3945,209.9972,208.2379,209.7853,30469.0
2022-02-09 09:50:00,227.59,227.79,226.63,226.8,28637.0,209.6287,209.813,208.7445,208.9011,28637.0
2022-02-09 10:00:00,226.76,227.64,226.75,227.42,8989.0,208.8642,209.6748,208.855,209.4722,8989.0
2022-02-09 10:10:00,227.61,227.66,226.56,226.91,33243.0,209.6472,209.6932,208.68,209.0024,33243.0
2022-02-09 10:20:00,226.77,226.78,226.16,226.54,9214.0,208.8735,208.8827,208.3116,208.6616,9214.0
2022-02-09 10:30:00,226.62,227.13,226.59,226.81,7230.0,208.7353,209.205,208.7077,208.9103,7230.0
2022-02-09 10:40:00,227.0,227.58,226.92,227.46,9587.0,209.0853,209.6195,209.0116,209.509,9587.0
2022-02-09 10:50:00,227.45,227.46,226.87,227.04,48316.0,209.4998,209.509,208.9656,209.1222,48316.0
2022-02-09 11:00:00,227.2,227.37,226.91,227.01,14018.0,209.2695,209.4261,209.0024,209.0945,14018.0
2022-02-09 11:10:00,227.16,227.26,226.37,226.5,12515.0,209.2327,209.3248,208.505,208.6248,12515.0
2022-02-09 11:20:00,226.5,226.85,226.4,226.64,7398.0,208.6248,208.9471,208.5327,208.7537,7398.0
2022-02-09 11:30:00,226.75,227.11,226.38,226.69,16437.0,208.855,209.1866,208.5142,208.7998,16437.0
2022-02-09 11:40:00,226.69,227.4,226.67,227.4,12160.0,208.7998,209.4537,208.7814,209.4537,12160.0
2022-02-09 11:50:00,227.3,227.7,226.91,227.44,7366.0,209.3616,209.7301,209.0024,209.4906,7366.0
2022-02-09 12:00:00,227.44,228.01,227.44,228.01,9865.0,209.4906,210.0156,209.4906,210.0156,9865.0
2022-02-09 12:10:00,228.01,228.01,227.32,227.32,9247.0,210.0156,210.0156,209.3801,209.3801,9247.0
2022-02-09 12:20:00,227.41,227.48,227.16,227.26,13297.0,209.463,209.5274,209.2327,209.3248,13297.0
2022-02-09 12:30:00,227.22,227.29,226.89,227.09,8953.0,209.2879,209.3524,208.984,209.1682,8953.0
2022-02-09 12:40:00,227.15,227.16,226.84,226.91,8833.0,209.2235,209.2327,208.9379,209.0024,8833.0
2022-02-09 12:50:00,226.96,227.06,226.85,227.06,9449.0,209.0485,209.1406,208.9471,209.1406,9449.0
2022-02-09 13:00:00,227.1,227.36,227.0,227.0,6591.0,209.1774,209.4169,209.0853,209.0853,6591.0
2022-02-09 13:10:00,227.07,227.07,226.83,226.88,4266.0,209.1498,209.1498,208.9287,208.9748,4266.0
2022-02-09 13:20:00,226.86,226.93,226.75,226.89,8232.0,208.9564,209.0208,208.855,208.984,8232.0
2022-02-09 13:30:00,226.93,226.97,226.83,226.91,10139.0,209.0208,209.0577,208.9287,209.0024,10139.0
2022-02-09 13:40:00,226.9,227.08,226.84,227.03,13202.0,208.9932,209.159,208.9379,209.1129,13202.0
2022-02-09 13:50:00,227.03,227.03,226.78,226.83,10271.0,209.1129,209.1129,208.8827,208.9287,10271.0
2022-02-09 14:00:00,226.84,226.98,226.81,226.92,11292.0,208.9379,209.0669,208.9103,209.0116,11292.0
2022-02-09 14:10:00,226.93,227.32,226.88,227.26,13608.0,209.0208,209.3801,208.9748,209.3248,13608.0
2022-02-09 14:20:00,227.28,227.28,226.98,227.15,14197.0,209.3432,209.3432,209.0669,209.2235,14197.0
2022-02-09 14:30:00,227.12,227.46,227.05,227.46,10933.0,209.1958,209.509,209.1314,209.509,10933.0
2022-02-09 14:40:00,227.38,227.42,226.83,226.84,10078.0,209.4353,209.4722,208.9287,208.9379,10078.0
2022-02-09 14:50:00,226.75,226.9,226.64,226.72,11671.0,208.855,208.9932,208.7537,208.8274,11671.0
2022-02-09 15:00:00,226.68,226.69,226.09,226.09,10256.0,208.7906,208.7998,208.2471,208.2471,10256.0
2022-02-09 15:10:00,226.14,226.42,225.96,226.23,22084.0,208.2932,208.5511,208.1274,208.3761,22084.0
2022-02-09 15:20:00,226.19,226.32,225.96,226.32,13546.0,208.3392,208.459,208.1274,208.459,13546.0
2022-02-09 15:30:00,226.25,226.63,226.09,226.53,12205.0,208.3945,208.7445,208.2471,208.6524,12205.0
2022-02-09 15:40:00,226.46,226.54,225.94,226.52,38320.0,208.5879,208.6616,208.109,208.6432,38320.0
2022-02-09 15:50:00,226.71,226.84,226.3,226.74,131278.0,208.8182,208.9379,208.4406,208.8458,131278.0
2022-02-10 09:30:00,223.74,224.89,222.82,223.89,15894.0,206.0826,207.1418,205.2352,206.2207,15894.0
2022-02-10 09:40:00,223.95,224.09,222.95,222.96,12470.0,206.276,206.405,205.3549,205.3641,12470.0
2022-02-10 09:50:00,223.12,223.9,223.09,223.56,19707.0,205.5115,206.23,205.4839,205.9168,19707.0
2022-02-10 10:00:00,223.7,224.22,223.49,223.99,13744.0,206.0457,206.5247,205.8523,206.3129,13744.0
2022-02-10 10:10:00,223.84,224.2,223.61,224.1,8848.0,206.1747,206.5063,205.9628,206.4142,8848.0
2022-02-10 10:20:00,224.01,224.04,223.36,223.44,10852.0,206.3313,206.3589,205.7326,205.8063,10852.0
2022-02-10 10:30:00,223.48,223.91,223.11,223.91,10454.0,205.8431,206.2392,205.5023,206.2392,10454.0
2022-02-10 10:40:00,223.92,224.39,223.75,224.03,35153.0,206.2484,206.6813,206.0918,206.3497,35153.0
2022-02-10 10:50:00,223.9,224.09,223.46,223.48,8162.0,206.23,206.405,205.8247,205.8431,8162.0
2022-02-10 11:00:00,223.42,223.69,223.18,223.59,4829.0,205.7878,206.0365,205.5668,205.9444,4829.0
2022-02-10 11:10:00,223.46,223.56,222.76,222.79,6526.0,205.8247,205.9168,205.1799,205.2076,6526.0
2022-02-10 11:20:00,222.59,223.04,222.15,222.95,8915.0,205.0233,205.4378,204.6181,205.3549,8915.0
2022-02-10 11:30:00,222.93,223.25,222.72,222.84,5979.0,205.3365,205.6313,205.1431,205.2536,5979.0
2022-02-10 11:40:00,222.84,223.88,222.84,223.87,4451.0,205.2536,206.2115,205.2536,206.2023,4451.0
2022-02-10 11:50:00,223.73,223.91,223.63,223.75,4776.0,206.0734,206.2392,205.9813,206.0918,4776.0
2022-02-10 12:00:00,223.69,223.92,223.66,223.88,3570.0,206.0365,206.2484,206.0089,206.2115,3570.0
2022-02-10 12:10:00,223.88,224.1,223.5,223.67,27630.0,206.2115,206.4142,205.8615,206.0181,27630.0
2022-02-10 12:20:00,223.67,223.93,223.65,223.89,3976.0,206.0181,206.2576,205.9997,206.2207,3976.0
2022-02-10 12:30:00,223.97,223.99,223.58,223.78,3552.0,206.2944,206.3129,205.9352,206.1194,3552.0
2022-02-10 12:40:00,223.77,223.77,221.86,222.15,30242.0,206.1102,206.1102,204.351,204.6181,30242.0
2022-02-10 12:50:00,222.12,222.14,221.39,221.39,7997.0,204.5904,204.6089,203.918,203.918,7997.0
2022-02-10 13:00:00,221.37,221.51,221.0,221.31,12084.0,203.8996,204.0286,203.5588,203.8444,12084.0
2022-02-10 13:10:00,221.22,221.77,220.55,220.84,24196.0,203.7615,204.2681,203.1443,203.4115,24196.0
2022-02-10 13:20:00,220.96,221.1,220.53,220.53,8132.0,203.522,203.6509,203.1259,203.1259,8132.0
2022-02-10 13:30:00,220.62,220.89,220.22,220.56,12876.0,203.2088,203.4575,202.8404,203.1535,12876.0
2022-02-10 13:40:00,220.85,221.09,220.45,220.55,7075.0,203.4207,203.6417,203.0522,203.1443,7075.0
2022-02-10 13:50:00,220.65,220.9,220.27,220.55,13423.0,203.2364,203.4667,202.8864,203.1443,13423.0
2022-02-10 14:00:00,220.67,220.8,219.85,219.87,11269.0,203.2549,203.3746,202.4996,202.518,11269.0
2022-02-10 14:10:00,219.9,219.9,219.13,219.14,14654.0,202.5456,202.5456,201.8364,201.8456,14654.0
2022-02-10 14:20:00,219.23,219.75,219.14,219.59,18872.0,201.9285,202.4075,201.8456,202.2601,18872.0
2022-02-10 14:30:00,219.58,219.83,219.25,219.53,17855.0,202.2509,202.4812,201.9469,202.2048,17855.0
2022-02-10 14:40:00,219.55,220.3,219.48,219.48,10289.0,202.2233,202.9141,202.1588,202.1588,10289.0
2022-02-10 14:50:00,219.55,219.67,219.18,219.38,17622.0,202.2233,202.3338,201.8825,202.0667,17622.0
2022-02-10 15:00:00,219.53,220.28,219.4,220.22,16616.0,202.2048,202.8956,202.0851,202.8404,16616.0
2022-02-10 15:10:00,220.31,220.62,219.89,219.94,7797.0,202.9233,203.2088,202.5364,202.5825,7797.0
2022-02-10 15:20:00,219.87,220.34,219.65,219.96,10213.0,202.518,202.9509,202.3154,202.6009,10213.0
2022-02-10 15:30:00,219.93,219.93,219.31,219.42,16783.0,202.5733,202.5733,202.0022,202.1035,16783.0
2022-02-10 15:40:00,219.46,219.71,218.33,218.49,38744.0,202.1404,202.3706,201.0995,201.2469,38744.0
2022-02-10 15:50:00,218.29,219.94,218.27,219.82,121250.0,201.0627,202.5825,201.0443,202.4719,121250.0
2022-02-11 09:30:00,219.67,220.22,219.13,219.14,19150.0,202.3338,202.8404,201.8364,201.8456,19150.0
2022-02-11 09:40:00,219.28,220.67,218.63,220.11,25558.0,201.9746,203.2549,201.3759,202.7391,25558.0
2022-02-11 09:50:00,220.27,220.61,219.73,219.75,9576.0,202.8864,203.1996,202.3891,202.4075,9576.0
2022-02-11 10:00:00,219.88,220.39,219.79,220.28,11227.0,202.5272,202.997,202.4443,202.8956,11227.0
2022-02-11 10:10:00,220.18,220.19,219.28,219.82,10104.0,202.8035,202.8127,201.9746,202.4719,10104.0
2022-02-11 10:20:00,219.75,220.27,219.65,220.27,10367.0,202.4075,202.8864,202.3154,202.8864,10367.0
2022-02-11 10:30:00,220.21,220.83,220.01,220.47,33099.0,202.8312,203.4022,202.647,203.0707,33099.0
2022-02-11 10:40:00,220.46,220.64,220.0,220.36,32100.0,203.0614,203.2272,202.6377,202.9693,32100.0
2022-02-11 10:50:00,220.3,220.46,219.96,220.21,13813.0,202.9141,203.0614,202.6009,202.8312,13813.0
2022-02-11 11:00:00,220.29,220.95,220.24,220.81,16420.0,202.9049,203.5128,202.8588,203.3838,16420.0
2022-02-11 11:10:00,220.81,220.81,220.3,220.42,15407.0,203.3838,203.3838,202.9141,203.0246,15407.0
2022-02-11 11:20:00,220.41,220.87,220.41,220.5,26097.0,203.0154,203.4391,203.0154,203.0983,26097.0
2022-02-11 11:30:00,220.58,221.05,220.58,220.94,12657.0,203.172,203.6049,203.172,203.5036,12657.0
2022-02-11 11:40:00,221.02,221.12,220.56,221.02,9467.0,203.5772,203.6694,203.1535,203.5772,9467.0
2022-02-11 11:50:00,220.97,221.39,220.69,221.3,9130.0,203.5312,203.918,203.2733,203.8351,9130.0
2022-02-11 12:00:00,221.3,221.39,220.51,220.68,59540.0,203.8351,203.918,203.1075,203.2641,59540.0
2022-02-11 12:10:00,220.74,220.96,220.53,220.67,11470.0,203.3193,203.522,203.1259,203.2549,11470.0
2022-02-11 12:20:00,220.59,220.71,220.34,220.71,10870.0,203.1812,203.2917,202.9509,203.2917,10870.0
2022-02-11 12:30:00,220.73,221.47,220.73,221.34,17349.0,203.3101,203.9917,203.3101,203.872,17349.0
2022-02-11 12:40:00,221.29,221.36,220.81,220.99,7013.0,203.8259,203.8904,203.3838,203.5496,7013.0
2022-02-11 12:50:00,220.86,221.01,220.23,220.26,11015.0,203.4299,203.568,202.8496,202.8772,11015.0
2022-02-11 13:00:00,220.1,220.52,219.9,220.52,10784.0,202.7299,203.1167,202.5456,203.1167,10784.0
2022-02-11 13:10:00,220.58,220.58,219.49,219.5,6848.0,203.172,203.172,202.168,202.1772,6848.0
2022-02-11 13:20:00,219.58,219.69,219.17,219.17,9275.0,202.2509,202.3522,201.8732,201.8732,9275.0
2022-02-11 13:30:00,219.14,219.14,217.92,218.05,10194.0,201.8456,201.8456,200.7219,200.8416,10194.0
2022-02-11 13:40:00,217.95,218.11,217.01,217.62,9792.0,200.7495,200.8969,199.8837,200.4456,9792.0
2022-02-11 13:50:00,217.37,218.05,217.24,217.76,7908.0,200.2153,200.8416,200.0956,200.5745,7908.0
2022-02-11 14:00:00,217.55,218.47,217.16,217.96,10187.0,200.3811,201.2285,200.0219,200.7587,10187.0
2022-02-11 14:10:00,218.11,219.14,218.02,219.1,8758.0,200.8969,201.8456,200.814,201.8088,8758.0
2022-02-11 14:20:00,218.96,219.29,218.4,218.49,12830.0,201.6798,201.9838,201.164,201.2469,12830.0
2022-02-11 14:30:00,218.35,219.33,218.3,218.46,33771.0,201.118,202.0206,201.0719,201.2193,33771.0
2022-02-11 14:40:00,218.47,218.71,217.6,217.75,8451.0,201.2285,201.4495,200.4271,200.5653,8451.0
2022-02-11 14:50:00,217.59,218.11,216.91,218.11,30187.0,200.4179,200.8969,199.7916,200.8969,30187.0
2022-02-11 15:00:00,217.96,218.61,217.86,217.93,17187.0,200.7587,201.3574,200.6666,200.7311,17187.0
2022-02-11 15:10:00,217.97,218.44,217.57,217.85,14002.0,200.7679,201.2009,200.3995,200.6574,14002.0
2022-02-11 15:20:00,217.8,218.31,217.68,218.3,14291.0,200.6114,201.0811,200.5008,201.0719,14291.0
2022-02-11 15:30:00,218.18,218.27,217.52,217.76,24767.0,200.9614,201.0443,200.3535,200.5745,24767.0
2022-02-11 15:40:00,217.68,218.38,216.78,218.38,31479.0,200.5008,201.1456,199.6719,201.1456,31479.0
2022-02-11 15:50:00,218.45,218.5,217.36,217.71,132764.0,201.2101,201.2561,200.2061,200.5285,132764.0
2022-02-14 09:30:00,218.86,218.92,218.0,218.05,25816.0,201.5877,201.643,200.7956,200.8416,25816.0
2022-02-14 09:40:00,218.23,218.86,217.24,217.47,12426.0,201.0074,201.5877,200.0956,200.3074,12426.0
2022-02-14 09:50:00,217.85,218.31,217.29,217.74,20448.0,200.6574,201.0811,200.1416,200.5561,20448.0
2022-02-14 10:00:00,217.8,217.92,217.13,217.65,23957.0,200.6114,200.7219,199.9942,200.4732,23957.0
2022-02-14 10:10:00,217.62,218.44,216.84,217.59,38581.0,200.4456,201.2009,199.7271,200.4179,38581.0
2022-02-14 10:20:00,217.61,218.16,217.51,217.89,21036.0,200.4364,200.943,200.3443,200.6943,21036.0
2022-02-14 10:30:00,217.89,217.96,217.27,217.39,19791.0,200.6943,200.7587,200.1232,200.2337,19791.0
2022-02-14 10:40:00,217.5,217.74,217.37,217.5,17340.0,200.335,200.5561,200.2153,200.335,17340.0
2022-02-14 10:50:00,217.65,217.9,217.3,217.37,30121.0,200.4732,200.7035,200.1508,200.2153,30121.0
2022-02-14 11:00:00,217.34,217.88,217.25,217.67,23324.0,200.1877,200.6851,200.1048,200.4916,23324.0
2022-02-14 11:10:00,217.71,218.28,217.58,218.18,20950.0,200.5285,201.0535,200.4087,200.9614,20950.0
2022-02-14 11:20:00,218.18,218.45,217.84,218.44,13935.0,200.9614,201.2101,200.6482,201.2009,13935.0
2022-02-14 11:30:00,218.44,218.58,218.12,218.3,9727.0,201.2009,201.3298,200.9061,201.0719,9727.0
2022-02-14 11:40:00,218.33,219.19,218.33,219.19,17722.0,201.0995,201.8917,201.0995,201.8917,17722.0
2022-02-14 11:50:00,219.34,219.34,218.44,218.7,13426.0,202.0298,202.0298,201.2009,201.4403,13426.0
2022-02-14 12:00:00,218.71,219.04,218.54,218.54,15656.0,201.4495,201.7535,201.293,201.293,15656.0
2022-02-14 12:10:00,218.54,219.15,218.44,219.1,11922.0,201.293,201.8548,201.2009,201.8088,11922.0
2022-02-14 12:20:00,219.08,219.31,218.72,219.31,31235.0,201.7903,202.0022,201.4588,202.0022,31235.0
2022-02-14 12:30:00,219.34,219.41,219.07,219.13,6612.0,202.0298,202.0943,201.7811,201.8364,6612.0
2022-02-14 12:40:00,219.22,219.88,219.22,219.88,10916.0,201.9193,202.5272,201.9193,202.5272,10916.0
2022-02-14 12:50:00,219.91,219.99,219.81,219.93,10881.0,202.5548,202.6285,202.4627,202.5733,10881.0
2022-02-14 13:00:00,220.08,220.46,220.08,220.25,19844.0,202.7114,203.0614,202.7114,202.868,19844.0
2022-02-14 13:10:00,220.26,220.31,220.06,220.2,5997.0,202.8772,202.9233,202.693,202.822,5997.0
2022-02-14 13:20:00,220.15,220.23,219.58,219.87,10903.0,202.7759,202.8496,202.2509,202.518,10903.0
2022-02-14 13:30:00,219.66,219.66,219.38,219.53,10975.0,202.3246,202.3246,202.0667,202.2048,10975.0
2022-02-14 13:40:00,219.65,219.71,218.91,219.15,14534.0,202.3154,202.3706,201.6338,201.8548,14534.0
2022-02-14 13:50:00,218.95,219.05,218.47,218.47,9813.0,201.6706,201.7627,201.2285,201.2285,9813.0
2022-02-14 14:00:00,218.58,218.81,217.86,218.16,21232.0,201.3298,201.5417,200.6666,200.943,21232.0
2022-02-14 14:10:00,218.16,218.54,218.14,218.38,19896.0,200.943,201.293,200.9245,201.1456,19896.0
2022-02-14 14:20:00,218.3,219.06,218.09,218.78,20168.0,201.0719,201.7719,200.8785,201.514,20168.0
2022-02-14 14:30:00,218.69,219.0,218.23,218.78,10885.0,201.4311,201.7167,201.0074,201.514,10885.0
2022-02-14 14:40:00,218.72,219.1,218.3,218.52,16437.0,201.4588,201.8088,201.0719,201.2745,16437.0
2022-02-14 14:50:00,218.53,219.36,218.53,219.05,8304.0,201.2838,202.0483,201.2838,201.7627,8304.0
2022-02-14 15:00:00,219.15,219.52,218.55,219.39,16013.0,201.8548,202.1956,201.3022,202.0759,16013.0
2022-02-14 15:10:00,219.27,219.47,219.0,219.12,14467.0,201.9654,202.1496,201.7167,201.8272,14467.0
2022-02-14 15:20:00,218.9,219.75,218.8,219.51,17777.0,201.6246,202.4075,201.5324,202.1864,17777.0
2022-02-14 15:30:00,219.44,220.16,219.44,220.07,23635.0,202.1219,202.7851,202.1219,202.7022,23635.0
2022-02-14 15:40:00,220.07,220.85,219.84,220.23,44397.0,202.7022,203.4207,202.4904,202.8496,44397.0
2022-02-14 15:50:00,219.98,220.2,219.11,219.16,130120.0,202.6193,202.822,201.818,201.864,130120.0
2022-02-15 09:30:00,221.32,222.76,221.31,222.56,15290.0,203.8536,205.1799,203.8444,204.9957,15290.0
2022-02-15 09:40:00,222.51,222.64,221.59,221.61,11907.0,204.9497,205.0694,204.1023,204.1207,11907.0
2022-02-15 09:50:00,221.52,221.79,220.27,220.52,13886.0,204.0378,204.2865,202.8864,203.1167,13886.0
2022-02-15 10:00:00,220.68,220.68,219.98,220.34,9890.0,203.2641,203.2641,202.6193,202.9509,9890.0
2022-02-15 10:10:00,220.31,221.11,220.09,221.08,11703.0,202.9233,203.6601,202.7206,203.6325,11703.0
2022-02-15 10:20:00,221.04,221.17,220.71,220.91,13474.0,203.5957,203.7154,203.2917,203.4759,13474.0
2022-02-15 10:30:00,220.88,221.06,220.74,220.87,17661.0,203.4483,203.6141,203.3193,203.4391,17661.0
2022-02-15 10:40:00,220.87,221.06,220.64,220.96,11977.0,203.4391,203.6141,203.2272,203.522,11977.0
2022-02-15 10:50:00,221.01,221.14,220.85,221.02,20947.0,203.568,203.6878,203.4207,203.5772,20947.0
2022-02-15 11:00:00,220.95,221.09,220.63,220.94,16929.0,203.5128,203.6417,203.218,203.5036,16929.0
2022-02-15 11:10:00,220.91,221.05,220.8,220.96,9429.0,203.4759,203.6049,203.3746,203.522,9429.0
2022-02-15 11:20:00,220.91,220.94,220.51,220.78,9739.0,203.4759,203.5036,203.1075,203.3562,9739.0
2022-02-15 11:30:00,220.94,221.08,220.87,220.93,8374.0,203.5036,203.6325,203.4391,203.4943,8374.0
2022-02-15 11:40:00,220.93,221.07,220.85,220.94,15261.0,203.4943,203.6233,203.4207,203.5036,15261.0
2022-02-15 11:50:00,220.98,221.24,220.61,221.09,12376.0,203.5404,203.7799,203.1996,203.6417,12376.0
2022-02-15 12:00:00,221.02,221.05,220.76,220.85,11760.0,203.5772,203.6049,203.3378,203.4207,11760.0
2022-02-15 12:10:00,220.92,220.93,220.39,220.55,6260.0,203.4851,203.4943,202.997,203.1443,6260.0
2022-02-15 12:20:00,220.56,220.84,220.51,220.81,8171.0,203.1535,203.4115,203.1075,203.3838,8171.0
2022-02-15 12:30:00,220.79,220.94,220.67,220.94,11187.0,203.3654,203.5036,203.2549,203.5036,11187.0
2022-02-15 12:40:00,220.82,220.83,220.39,220.4,11826.0,203.393,203.4022,202.997,203.0062,11826.0
2022-02-15 12:50:00,220.38,220.54,220.37,220.48,10257.0,202.9878,203.1351,202.9785,203.0799,10257.0
2022-02-15 13:00:00,220.44,220.85,220.35,220.85,12645.0,203.043,203.4207,202.9601,203.4207,12645.0
2022-02-15 13:10:00,220.81,221.04,220.74,220.79,7644.0,203.3838,203.5957,203.3193,203.3654,7644.0
2022-02-15 13:20:00,220.87,221.09,220.87,221.08,16859.0,203.4391,203.6417,203.4391,203.6325,16859.0
2022-02-15 13:30:00,221.09,221.12,221.0,221.11,16104.0,203.6417,203.6694,203.5588,203.6601,16104.0
2022-02-15 13:40:00,221.13,221.31,221.06,221.25,16129.0,203.6786,203.8444,203.6141,203.7891,16129.0
2022-02-15 13:50:00,221.0,221.21,221.0,221.05,6865.0,203.5588,203.7523,203.5588,203.6049,6865.0
2022-02-15 14:00:00,221.06,221.1,220.44,220.59,8106.0,203.6141,203.6509,203.043,203.1812,8106.0
2022-02-15 14:10:00,220.67,220.72,220.52,220.65,7887.0,203.2549,203.3009,203.1167,203.2364,7887.0
2022-02-15 14:20:00,220.66,220.99,220.6,220.94,7023.0,203.2457,203.5496,203.1904,203.5036,7023.0
2022-02-15 14:30:00,220.99,221.05,220.75,220.89,15790.0,203.5496,203.6049,203.3286,203.4575,15790.0
2022-02-15 14:40:00,220.94,221.12,220.64,220.83,13476.0,203.5036,203.6694,203.2272,203.4022,13476.0
2022-02-15 14:50:00,220.74,220.95,220.54,220.8,10410.0,203.3193,203.5128,203.1351,203.3746,10410.0
2022-02-15 15:00:00,220.76,220.92,220.74,220.77,10926.0,203.3378,203.4851,203.3193,203.347,10926.0
2022-02-15 15:10:00,220.73,220.8,220.55,220.79,13884.0,203.3101,203.3746,203.1443,203.3654,13884.0
2022-02-15 15:20:00,220.8,220.8,220.34,220.34,14122.0,203.3746,203.3746,202.9509,202.9509,14122.0
2022-02-15 15:30:00,220.36,220.36,219.32,219.38,20344.0,202.9693,202.9693,202.0114,202.0667,20344.0
2022-02-15 15:40:00,219.31,219.59,219.03,219.44,26282.0,202.0022,202.2601,201.7443,202.1219,26282.0
2022-02-15 15:50:00,219.47,220.17,219.34,219.74,64648.0,202.1496,202.7943,202.0298,202.3983,64648.0
2022-02-16 09:30:00,219.0,220.53,218.97,220.53,12938.0,201.7167,203.1259,201.689,203.1259,12938.0
2022-02-16 09:40:00,220.47,220.7,219.33,219.33,8326.0,203.0707,203.2825,202.0206,202.0206,8326.0
2022-02-16 09:50:00,219.66,219.94,218.72,218.72,6487.0,202.3246,202.5825,201.4588,201.4588,6487.0
2022-02-16 10:00:00,218.9,219.3,218.8,218.8,10187.0,201.6246,201.993,201.5324,201.5324,10187.0
2022-02-16 10:10:00,218.81,218.88,218.18,218.25,8868.0,201.5417,201.6061,200.9614,201.0259,8868.0
2022-02-16 10:20:00,218.31,219.0,218.23,218.8,4919.0,201.0811,201.7167,201.0074,201.5324,4919.0
2022-02-16 10:30:00,218.82,218.97,218.69,218.69,3160.0,201.5509,201.689,201.4311,201.4311,3160.0
2022-02-16 10:40:00,218.58,218.58,217.75,217.84,9793.0,201.3298,201.3298,200.5653,200.6482,9793.0
2022-02-16 10:50:00,217.75,217.81,217.47,217.76,12873.0,200.5653,200.6206,200.3074,200.5745,12873.0
2022-02-16 11:00:00,217.78,217.97,217.68,217.81,7420.0,200.5929,200.7679,200.5008,200.6206,7420.0
2022-02-16 11:10:00,217.7,218.07,217.61,217.88,7225.0,200.5193,200.8601,200.4364,200.6851,7225.0
2022-02-16 11:20:00,217.77,218.73,217.69,218.71,6109.0,200.5837,201.468,200.51,201.4495,6109.0
2022-02-16 11:30:00,218.78,218.78,218.36,218.36,9526.0,201.514,201.514,201.1272,201.1272,9526.0
2022-02-16 11:40:00,218.31,218.36,217.97,218.36,8687.0,201.0811,201.1272,200.7679,201.1272,8687.0
2022-02-16 11:50:00,218.34,218.34,218.04,218.14,6704.0,201.1087,201.1087,200.8324,200.9245,6704.0
2022-02-16 12:00:00,218.22,218.38,218.05,218.16,10662.0,200.9982,201.1456,200.8416,200.943,10662.0
2022-02-16 12:10:00,218.19,218.45,218.18,218.3,3322.0,200.9706,201.2101,200.9614,201.0719,3322.0
2022-02-16 12:20:00,218.47,218.73,218.34,218.73,4363.0,201.2285,201.468,201.1087,201.468,4363.0
2022-02-16 12:30:00,218.66,218.71,218.0,218.22,11301.0,201.4035,201.4495,200.7956,200.9982,11301.0
2022-02-16 12:40:00,218.21,218.35,217.91,218.17,5019.0,200.989,201.118,200.7127,200.9522,5019.0
2022-02-16 12:50:00,218.16,218.52,218.07,218.24,8167.0,200.943,201.2745,200.8601,201.0166,8167.0
2022-02-16 13:00:00,218.32,218.51,218.31,218.46,2473.0,201.0903,201.2653,201.0811,201.2193,2473.0
2022-02-16 13:10:00,218.49,218.52,218.33,218.38,3938.0,201.2469,201.2745,201.0995,201.1456,3938.0
2022-02-16 13:20:00,218.45,218.5,218.24,218.3,7107.0,201.2101,201.2561,201.0166,201.0719,7107.0
2022-02-16 13:30:00,218.34,218.56,218.34,218.41,2660.0,201.1087,201.3114,201.1087,201.1732,2660.0
2022-02-16 13:40:00,218.26,218.5,218.26,218.38,4198.0,201.0351,201.2561,201.0351,201.1456,4198.0
2022-02-16 13:50:00,218.41,218.65,218.36,218.65,3202.0,201.1732,201.3943,201.1272,201.3943,3202.0
2022-02-16 14:00:00,218.7,219.25,218.23,218.89,13384.0,201.4403,201.9469,201.0074,201.6153,13384.0
2022-02-16 14:10:00,218.82,219.21,218.56,219.2,8536.0,201.5509,201.9101,201.3114,201.9009,8536.0
2022-02-16 14:20:00,219.13,219.83,219.12,219.71,4023.0,201.8364,202.4812,201.8272,202.3706,4023.0
2022-02-16 14:30:00,219.69,220.12,219.36,219.64,12915.0,202.3522,202.7483,202.0483,202.3062,12915.0
2022-02-16 14:40:00,219.57,219.57,219.18,219.27,3043.0,202.2417,202.2417,201.8825,201.9654,3043.0
2022-02-16 14:50:00,219.24,219.91,219.24,219.82,6308.0,201.9377,202.5548,201.9377,202.4719,6308.0
2022-02-16 15:00:00,219.98,220.41,219.89,220.28,12420.0,202.6193,203.0154,202.5364,202.8956,12420.0
2022-02-16 15:10:00,220.23,220.44,219.85,220.44,8192.0,202.8496,203.043,202.4996,203.043,8192.0
2022-02-16 15:20:00,220.41,220.5,220.1,220.48,9952.0,203.0154,203.0983,202.7299,203.0799,9952.0
2022-02-16 15:30:00,220.5,220.7,220.19,220.66,17872.0,203.0983,203.2825,202.8127,203.2457,17872.0
2022-02-16 15:40:00,220.67,220.93,220.48,220.73,19286.0,203.2549,203.4943,203.0799,203.3101,19286.0
2022-02-16 15:50:00,221.19,221.19,219.84,220.01,57440.0,203.7338,203.7338,202.4904,202.647,57440.0
2022-02-17 09:30:00,218.1,218.63,217.67,218.53,16213.0,200.8877,201.3759,200.4916,201.2838,16213.0
2022-02-17 09:40:00,218.92,219.01,217.93,218.42,18451.0,201.643,201.7259,200.7311,201.1824,18451.0
2022-02-17 09:50:00,218.35,218.35,216.65,217.1,15216.0,201.118,201.118,199.5521,199.9666,15216.0
2022-02-17 10:00:00,216.92,217.51,216.88,217.32,11503.0,199.8008,200.3443,199.764,200.1692,11503.0
2022-02-17 10:10:00,217.26,217.79,217.11,217.69,11893.0,200.114,200.6022,199.9758,200.51,11893.0
2022-02-17 10:20:00,217.82,218.06,217.51,217.51,8252.0,200.6298,200.8508,200.3443,200.3443,8252.0
2022-02-17 10:30:00,217.31,217.77,217.29,217.7,6372.0,200.16,200.5837,200.1416,200.5193,6372.0
2022-02-17 10:40:00,217.68,218.12,217.62,217.84,8476.0,200.5008,200.9061,200.4456,200.6482,8476.0
2022-02-17 10:50:00,217.73,218.15,217.73,218.07,7371.0,200.5469,200.9337,200.5469,200.8601,7371.0
2022-02-17 11:00:00,218.17,218.29,217.98,218.01,10161.0,200.9522,201.0627,200.7772,200.8048,10161.0
2022-02-17 11:10:00,217.88,218.59,217.88,218.25,8868.0,200.6851,201.339,200.6851,201.0259,8868.0
2022-02-17 11:20:00,218.11,218.24,217.61,217.68,4525.0,200.8969,201.0166,200.4364,200.5008,4525.0
2022-02-17 11:30:00,217.72,217.93,217.62,217.81,10697.0,200.5377,200.7311,200.4456,200.6206,10697.0
2022-02-17 11:40:00,217.82,218.83,217.82,218.83,6153.0,200.6298,201.5601,200.6298,201.5601,6153.0
2022-02-17 11:50:00,218.81,218.82,218.49,218.64,9274.0,201.5417,201.5509,201.2469,201.3851,9274.0
2022-02-17 12:00:00,218.61,219.11,218.44,218.97,4985.0,201.3574,201.818,201.2009,201.689,4985.0
2022-02-17 12:10:00,218.95,219.49,218.93,219.35,8802.0,201.6706,202.168,201.6522,202.039,8802.0
2022-02-17 12:20:00,219.39,219.64,219.35,219.64,4338.0,202.0759,202.3062,202.039,202.3062,4338.0
2022-02-17 12:30:00,219.65,219.83,219.54,219.64,7138.0,202.3154,202.4812,202.214,202.3062,7138.0
2022-02-17 12:40:00,219.55,219.55,219.22,219.23,8432.0,202.2233,202.2233,201.9193,201.9285,8432.0
2022-02-17 12:50:00,219.23,219.56,219.23,219.4,6363.0,201.9285,202.2325,201.9285,202.0851,6363.0
2022-02-17 13:00:00,219.55,219.75,219.49,219.67,2844.0,202.2233,202.4075,202.168,202.3338,2844.0
2022-02-17 13:10:00,219.68,219.91,219.46,219.75,10569.0,202.343,202.5548,202.1404,202.4075,10569.0
2022-02-17 13:20:00,219.78,219.95,219.69,219.92,4586.0,202.4351,202.5917,202.3522,202.5641,4586.0
2022-02-17 13:30:00,219.99,220.15,219.9,219.9,3130.0,202.6285,202.7759,202.5456,202.5456,3130.0
2022-02-17 13:40:00,219.78,219.8,219.59,219.71,11662.0,202.4351,202.4535,202.2601,202.3706,11662.0
2022-02-17 13:50:00,219.62,219.83,219.54,219.66,3270.0,202.2877,202.4812,202.214,202.3246,3270.0
2022-02-17 14:00:00,219.66,219.79,219.41,219.41,10884.0,202.3246,202.4443,202.0943,202.0943,10884.0
2022-02-17 14:10:00,219.32,219.52,219.2,219.25,10624.0,202.0114,202.1956,201.9009,201.9469,10624.0
2022-02-17 14:20:00,219.23,219.27,219.03,219.2,12474.0,201.9285,201.9654,201.7443,201.9009,12474.0
2022-02-17 14:30:00,219.22,219.22,218.38,218.38,9483.0,201.9193,201.9193,201.1456,201.1456,9483.0
2022-02-17 14:40:00,218.31,218.62,218.21,218.52,8140.0,201.0811,201.3667,200.989,201.2745,8140.0
2022-02-17 14:50:00,218.55,218.55,218.16,218.31,9768.0,201.3022,201.3022,200.943,201.0811,9768.0
2022-02-17 15:00:00,218.28,218.37,217.74,217.82,10135.0,201.0535,201.1364,200.5561,200.6298,10135.0
2022-02-17 15:10:00,217.72,217.8,217.47,217.7,10716.0,200.5377,200.6114,200.3074,200.5193,10716.0
2022-02-17 15:20:00,217.84,218.16,217.84,218.01,7387.0,200.6482,200.943,200.6482,200.8048,7387.0
2022-02-17 15:30:00,218.03,218.35,217.83,218.26,23580.0,200.8232,201.118,200.639,201.0351,23580.0
2022-02-17 15:40:00,218.2,218.23,217.28,217.28,37190.0,200.9798,201.0074,200.1324,200.1324,37190.0
2022-02-17 15:50:00,217.24,217.58,216.76,217.06,65530.0,200.0956,200.4087,199.6534,199.9298,65530.0
2022-02-18 09:30:00,216.46,218.0,216.18,217.88,41292.0,199.3771,200.7956,199.1192,200.6851,41292.0
2022-02-18 09:40:00,217.9,217.91,216.79,217.26,7235.0,200.7035,200.7127,199.6811,200.114,7235.0
2022-02-18 09:50:00,217.31,218.19,217.13,218.04,3104.0,200.16,200.9706,199.9942,200.8324,3104.0
2022-02-18 10:00:00,218.15,218.39,217.72,217.94,5412.0,200.9337,201.1548,200.5377,200.7403,5412.0
2022-02-18 10:10:00,217.78,217.78,217.08,217.56,6928.0,200.5929,200.5929,199.9482,200.3903,6928.0
2022-02-18 10:20:00,217.41,217.59,216.93,216.93,6965.0,200.2521,200.4179,199.81,199.81,6965.0
2022-02-18 10:30:00,216.93,217.49,216.78,217.4,8506.0,199.81,200.3258,199.6719,200.2429,8506.0
2022-02-18 10:40:00,217.45,217.92,217.13,217.29,7177.0,200.289,200.7219,199.9942,200.1416,7177.0
2022-02-18 10:50:00,217.31,217.74,217.3,217.46,6723.0,200.16,200.5561,200.1508,200.2982,6723.0
2022-02-18 11:00:00,217.22,217.27,215.98,215.99,6276.0,200.0771,200.1232,198.935,198.9442,6276.0
2022-02-18 11:10:00,215.98,216.23,215.67,216.15,15464.0,198.935,199.1653,198.6495,199.0916,15464.0
2022-02-18 11:20:00,216.07,216.48,215.98,216.07,11206.0,199.0179,199.3955,198.935,199.0179,11206.0
2022-02-18 11:30:00,216.1,216.63,216.1,216.38,8833.0,199.0455,199.5337,199.0455,199.3034,8833.0
2022-02-18 11:40:00,216.48,216.62,216.21,216.41,5221.0,199.3955,199.5245,199.1468,199.3311,5221.0
2022-02-18 11:50:00,216.42,216.42,215.64,215.67,9169.0,199.3403,199.3403,198.6218,198.6495,9169.0
2022-02-18 12:00:00,215.74,216.01,215.44,216.01,8311.0,198.7139,198.9626,198.4376,198.9626,8311.0
2022-02-18 12:10:00,216.13,216.44,216.01,216.18,12445.0,199.0732,199.3587,198.9626,199.1192,12445.0
2022-02-18 12:20:00,216.3,216.32,215.92,216.22,7276.0,199.2297,199.2482,198.8797,199.1561,7276.0
2022-02-18 12:30:00,216.05,216.2,215.3,215.59,6187.0,198.9995,199.1376,198.3087,198.5758,6187.0
2022-02-18 12:40:00,215.81,216.12,215.74,215.93,3243.0,198.7784,199.064,198.7139,198.8889,3243.0
2022-02-18 12:50:00,215.86,215.94,215.52,215.54,4769.0,198.8245,198.8982,198.5113,198.5297,4769.0
2022-02-18 13:00:00,215.56,215.86,215.53,215.77,4611.0,198.5481,198.8245,198.5205,198.7416,4611.0
2022-02-18 13:10:00,215.85,216.01,215.7,215.8,3847.0,198.8153,198.9626,198.6771,198.7692,3847.0
2022-02-18 13:20:00,215.76,216.37,215.76,215.87,8086.0,198.7324,199.2942,198.7324,198.8337,8086.0
2022-02-18 13:30:00,215.82,215.99,215.72,215.99,7999.0,198.7876,198.9442,198.6955,198.9442,7999.0
2022-02-18 13:40:00,216.08,216.44,215.94,216.32,5186.0,199.0271,199.3587,198.8982,199.2482,5186.0
2022-02-18 13:50:00,216.27,216.48,216.23,216.4,5738.0,199.2021,199.3955,199.1653,199.3219,5738.0
2022-02-18 14:00:00,216.36,216.67,216.31,216.31,5443.0,199.285,199.5705,199.239,199.239,5443.0
2022-02-18 14:10:00,216.32,216.77,216.23,216.75,8253.0,199.2482,199.6627,199.1653,199.6442,8253.0
2022-02-18 14:20:00,216.83,217.21,216.57,217.12,8721.0,199.7179,200.0679,199.4784,199.985,8721.0
2022-02-18 14:30:00,217.08,217.31,216.36,216.5,7874.0,199.9482,200.16,199.285,199.414,7874.0
2022-02-18 14:40:00,216.52,216.71,216.4,216.51,5741.0,199.4324,199.6074,199.3219,199.4232,5741.0
2022-02-18 14:50:00,216.34,217.21,216.27,217.13,9694.0,199.2666,200.0679,199.2021,199.9942,9694.0
2022-02-18 15:00:00,217.09,217.18,216.48,216.61,10618.0,199.9574,200.0403,199.3955,199.5153,10618.0
2022-02-18 15:10:00,216.63,216.87,215.97,215.97,15091.0,199.5337,199.7548,198.9258,198.9258,15091.0
2022-02-18 15:20:00,216.02,216.17,215.59,215.59,25949.0,198.9718,199.11,198.5758,198.5758,25949.0
2022-02-18 15:30:00,215.65,215.65,215.02,215.51,19771.0,198.631,198.631,198.0508,198.5021,19771.0
2022-02-18 15:40:00,215.59,216.39,215.59,216.11,20039.0,198.5758,199.3126,198.5758,199.0547,20039.0
2022-02-18 15:50:00,216.07,216.09,215.45,215.9,63782.0,199.0179,199.0363,198.4468,198.8613,63782.0
2022-02-22 09:30:00,216.35,216.94,214.08,214.28,37884.0,199.2758,199.8192,197.1849,197.3692,37884.0
2022-02-22 09:40:00,214.22,215.05,213.96,215.05,21352.0,197.3139,198.0784,197.0744,198.0784,21352.0
2022-02-22 09:50:00,214.92,215.62,214.79,215.34,23549.0,197.9587,198.6034,197.8389,198.3455,23549.0
2022-02-22 10:00:00,215.73,215.81,214.68,215.36,61655.0,198.7047,198.7784,197.7376,198.3639,61655.0
2022-02-22 10:10:00,215.18,215.54,214.84,215.11,19296.0,198.1981,198.5297,197.885,198.1337,19296.0
2022-02-22 10:20:00,214.93,215.14,214.47,215.13,21542.0,197.9679,198.1613,197.5442,198.1521,21542.0
2022-02-22 10:30:00,215.13,215.24,214.81,215.08,13719.0,198.1521,198.2534,197.8573,198.106,13719.0
2022-02-22 10:40:00,215.11,215.25,214.78,214.81,9809.0,198.1337,198.2626,197.8297,197.8573,9809.0
2022-02-22 10:50:00,214.69,214.69,213.62,213.62,18640.0,197.7468,197.7468,196.7612,196.7612,18640.0
2022-02-22 11:00:00,213.59,214.42,213.57,214.1,9101.0,196.7336,197.4981,196.7152,197.2034,9101.0
2022-02-22 11:10:00,214.23,214.73,214.18,214.67,7863.0,197.3231,197.7836,197.2771,197.7284,7863.0
2022-02-22 11:20:00,214.67,215.61,214.66,215.13,10772.0,197.7284,198.5942,197.7192,198.1521,10772.0
2022-02-22 11:30:00,215.11,215.44,214.92,215.19,11804.0,198.1337,198.4376,197.9587,198.2073,11804.0
2022-02-22 11:40:00,215.31,215.71,215.31,215.66,5198.0,198.3179,198.6863,198.3179,198.6403,5198.0
2022-02-22 11:50:00,215.72,216.0,215.38,215.74,19986.0,198.6955,198.9534,198.3824,198.7139,19986.0
2022-02-22 12:00:00,215.97,216.23,215.85,216.23,6219.0,198.9258,199.1653,198.8153,199.1653,6219.0
2022-02-22 12:10:00,216.03,216.12,215.82,215.98,12265.0,198.9811,199.064,198.7876,198.935,12265.0
2022-02-22 12:20:00,216.08,216.34,215.74,215.74,9033.0,199.0271,199.2666,198.7139,198.7139,9033.0
2022-02-22 12:30:00,215.65,215.65,215.13,215.35,7814.0,198.631,198.631,198.1521,198.3547,7814.0
2022-02-22 12:40:00,215.42,215.42,214.85,214.9,5947.0,198.4192,198.4192,197.8942,197.9402,5947.0
2022-02-22 12:50:00,214.99,215.16,214.73,214.89,5419.0,198.0231,198.1797,197.7836,197.931,5419.0
2022-02-22 13:00:00,214.94,215.12,214.65,214.9,9417.0,197.9771,198.1429,197.71,197.9402,9417.0
2022-02-22 13:10:00,215.02,215.02,214.36,214.59,9956.0,198.0508,198.0508,197.4428,197.6547,9956.0
2022-02-22 13:20:00,214.47,214.96,214.47,214.63,10768.0,197.5442,197.9955,197.5442,197.6915,10768.0
2022-02-22 13:30:00,214.58,214.74,214.19,214.28,9727.0,197.6455,197.7929,197.2863,197.3692,9727.0
2022-02-22 13:40:00,214.28,214.49,213.84,213.94,7279.0,197.3692,197.5626,196.9639,197.056,7279.0
2022-02-22 13:50:00,213.9,213.93,213.71,213.92,10896.0,197.0192,197.0468,196.8441,197.0376,10896.0
2022-02-22 14:00:00,213.94,213.96,213.5,213.56,8457.0,197.056,197.0744,196.6507,196.706,8457.0
2022-02-22 14:10:00,213.54,214.09,213.48,214.01,26222.0,196.6876,197.1942,196.6323,197.1205,26222.0
2022-02-22 14:20:00,214.08,214.37,213.49,214.23,17308.0,197.1849,197.4521,196.6415,197.3231,17308.0
2022-02-22 14:30:00,214.26,214.62,214.01,214.15,11665.0,197.3507,197.6823,197.1205,197.2494,11665.0
2022-02-22 14:40:00,214.26,214.89,213.89,214.89,9900.0,197.3507,197.931,197.0099,197.931,9900.0
2022-02-22 14:50:00,214.98,215.64,214.95,215.29,21068.0,198.0139,198.6218,197.9863,198.2995,21068.0
2022-02-22 15:00:00,215.36,216.11,215.26,215.26,17275.0,198.3639,199.0547,198.2718,198.2718,17275.0
2022-02-22 15:10:00,215.37,215.94,215.37,215.59,18882.0,198.3731,198.8982,198.3731,198.5758,18882.0
2022-02-22 15:20:00,215.56,215.93,215.09,215.58,16803.0,198.5481,198.8889,198.1152,198.5666,16803.0
2022-02-22 15:30:00,215.57,215.73,215.26,215.7,17652.0,198.5574,198.7047,198.2718,198.6771,17652.0
2022-02-22 15:40:00,215.76,215.76,214.73,214.87,39423.0,198.7324,198.7324,197.7836,197.9126,39423.0
2022-02-22 15:50:00,214.59,215.03,214.04,214.84,65685.0,197.6547,198.06,197.1481,197.885,65685.0
2022-02-23 09:30:00,215.33,215.72,214.31,214.85,14936.0,198.3363,198.6955,197.3968,197.8942,14936.0
2022-02-23 09:40:00,215.01,215.48,214.55,215.0,3538.0,198.0416,198.4745,197.6179,198.0323,3538.0
2022-02-23 09:50:00,214.47,215.1,214.23,214.41,8526.0,197.5442,198.1244,197.3231,197.4889,8526.0
2022-02-23 10:00:00,214.16,214.48,213.87,213.87,4599.0,197.2586,197.5534,196.9915,196.9915,4599.0
2022-02-23 10:10:00,213.92,214.03,213.32,213.33,11534.0,197.0376,197.1389,196.4849,196.4941,11534.0
2022-02-23 10:20:00,213.41,213.76,213.18,213.25,14232.0,196.5678,196.8902,196.356,196.4204,14232.0
2022-02-23 10:30:00,213.08,214.17,212.95,214.01,19016.0,196.2639,197.2678,196.1441,197.1205,19016.0
2022-02-23 10:40:00,214.0,214.42,213.62,214.41,16023.0,197.1113,197.4981,196.7612,197.4889,16023.0
2022-02-23 10:50:00,214.39,215.17,214.3,214.57,38136.0,197.4705,198.1889,197.3876,197.6363,38136.0
2022-02-23 11:00:00,214.55,215.02,214.38,214.73,38414.0,197.6179,198.0508,197.4613,197.7836,38414.0
2022-02-23 11:10:00,214.77,215.23,214.55,215.07,20436.0,197.8205,198.2442,197.6179,198.0968,20436.0
2022-02-23 11:20:00,215.06,215.93,215.05,215.42,30495.0,198.0876,198.8889,198.0784,198.4192,30495.0
2022-02-23 11:30:00,215.5,216.34,215.21,215.93,31815.0,198.4929,199.2666,198.2258,198.8889,31815.0
2022-02-23 11:40:00,215.91,216.31,215.66,216.18,14614.0,198.8705,199.239,198.6403,199.1192,14614.0
2022-02-23 11:50:00,216.19,216.26,215.81,216.16,15199.0,199.1284,199.1929,198.7784,199.1008,15199.0
2022-02-23 12:00:00,216.26,216.33,215.92,216.17,20384.0,199.1929,199.2574,198.8797,199.11,20384.0
2022-02-23 12:10:00,216.22,216.66,216.08,216.66,15183.0,199.1561,199.5613,199.0271,199.5613,15183.0
2022-02-23 12:20:00,216.66,217.17,216.44,216.97,28872.0,199.5613,200.0311,199.3587,199.8469,28872.0
2022-02-23 12:30:00,216.99,217.08,216.54,216.57,25150.0,199.8653,199.9482,199.4508,199.4784,25150.0
2022-02-23 12:40:00,216.63,216.7,216.37,216.45,11932.0,199.5337,199.5982,199.2942,199.3679,11932.0
2022-02-23 12:50:00,216.48,216.5,215.76,216.02,12579.0,199.3955,199.414,198.7324,198.9718,12579.0
2022-02-23 13:00:00,215.95,215.95,215.25,215.42,12014.0,198.9074,198.9074,198.2626,198.4192,12014.0
2022-02-23 13:10:00,215.5,215.53,215.06,215.44,12370.0,198.4929,198.5205,198.0876,198.4376,12370.0
2022-02-23 13:20:00,215.36,215.77,215.21,215.54,13618.0,198.3639,198.7416,198.2258,198.5297,13618.0
2022-02-23 13:30:00,215.54,215.75,214.96,215.62,30087.0,198.5297,198.7232,197.9955,198.6034,30087.0
2022-02-23 13:40:00,215.58,216.08,215.45,216.07,10580.0,198.5666,199.0271,198.4468,199.0179,10580.0
2022-02-23 13:50:00,215.99,216.09,215.2,215.46,9787.0,198.9442,199.0363,198.2166,198.456,9787.0
2022-02-23 14:00:00,215.51,215.75,215.12,215.42,16844.0,198.5021,198.7232,198.1429,198.4192,16844.0
2022-02-23 14:10:00,215.47,215.59,214.92,215.39,14143.0,198.4652,198.5758,197.9587,198.3916,14143.0
2022-02-23 14:20:00,215.34,215.53,214.75,214.75,11264.0,198.3455,198.5205,197.8021,197.8021,11264.0
2022-02-23 14:30:00,214.8,214.93,214.41,214.84,10788.0,197.8481,197.9679,197.4889,197.885,10788.0
2022-02-23 14:40:00,214.84,214.84,214.36,214.66,12292.0,197.885,197.885,197.4428,197.7192,12292.0
2022-02-23 14:50:00,214.63,214.82,214.47,214.5,16298.0,197.6915,197.8665,197.5442,197.5718,16298.0
2022-02-23 15:00:00,214.53,214.59,213.8,213.9,14267.0,197.5994,197.6547,196.927,197.0192,14267.0
2022-02-23 15:10:00,213.86,214.26,213.67,214.16,22100.0,196.9823,197.3507,196.8073,197.2586,22100.0
2022-02-23 15:20:00,214.2,214.57,214.06,214.57,21622.0,197.2955,197.6363,197.1665,197.6363,21622.0
2022-02-23 15:30:00,214.51,214.57,214.0,214.0,30428.0,197.581,197.6363,197.1113,197.1113,30428.0
2022-02-23 15:40:00,213.99,214.4,213.58,213.58,39856.0,197.102,197.4797,196.7244,196.7244,39856.0
2022-02-23 15:50:00,213.45,213.93,213.26,213.46,150312.0,196.6047,197.0468,196.4297,196.6139,150312.0
2022-02-24 09:30:00,211.39,211.83,210.31,210.59,47159.0,194.7072,195.1125,193.7125,193.9704,47159.0
2022-02-24 09:40:00,210.79,211.59,209.3,211.59,30247.0,194.1546,194.8915,192.7822,194.8915,30247.0
2022-02-24 09:50:00,211.82,212.64,210.9,212.64,33048.0,195.1033,195.8586,194.2559,195.8586,33048.0
2022-02-24 10:00:00,212.66,212.72,211.75,212.49,43108.0,195.877,195.9323,195.0388,195.7204,43108.0
2022-02-24 10:10:00,212.5,214.6,212.36,214.11,50990.0,195.7296,197.6639,195.6007,197.2126,50990.0
2022-02-24 10:20:00,214.34,214.34,213.09,213.29,36289.0,197.4244,197.4244,196.2731,196.4573,36289.0
2022-02-24 10:30:00,213.29,214.27,212.98,213.61,34304.0,196.4573,197.36,196.1718,196.752,34304.0
2022-02-24 10:40:00,213.46,214.47,213.17,214.29,27792.0,196.6139,197.5442,196.3468,197.3784,27792.0
2022-02-24 10:50:00,214.29,214.36,213.39,213.51,21788.0,197.3784,197.4428,196.5494,196.6599,21788.0
2022-02-24 11:00:00,213.47,213.56,212.64,213.52,26061.0,196.6231,196.706,195.8586,196.6691,26061.0
2022-02-24 11:10:00,213.42,213.8,213.12,213.3,18979.0,196.577,196.927,196.3007,196.4665,18979.0
2022-02-24 11:20:00,213.22,213.24,212.08,212.37,28248.0,196.3928,196.4112,195.3428,195.6099,28248.0
2022-02-24 11:30:00,212.32,212.57,212.08,212.27,19729.0,195.5638,195.7941,195.3428,195.5178,19729.0
2022-02-24 11:40:00,212.21,212.21,211.42,211.74,22361.0,195.4625,195.4625,194.7349,195.0296,22361.0
2022-02-24 11:50:00,211.86,213.01,211.83,213.01,16867.0,195.1401,196.1994,195.1125,196.1994,16867.0
2022-02-24 12:00:00,212.77,212.77,211.75,212.01,16895.0,195.9783,195.9783,195.0388,195.2783,16895.0
2022-02-24 12:10:00,211.94,212.14,210.94,211.16,31966.0,195.2138,195.398,194.2928,194.4954,31966.0
2022-02-24 12:20:00,211.22,211.3,210.79,211.3,22807.0,194.5507,194.6243,194.1546,194.6243,22807.0
2022-02-24 12:30:00,211.31,211.94,210.57,211.93,23507.0,194.6336,195.2138,193.952,195.2046,23507.0
2022-02-24 12:40:00,212.01,212.2,211.76,211.94,46313.0,195.2783,195.4533,195.048,195.2138,46313.0
2022-02-24 12:50:00,212.02,212.37,211.34,211.34,9695.0,195.2875,195.6099,194.6612,194.6612,9695.0
2022-02-24 13:00:00,211.31,212.17,211.02,212.06,13996.0,194.6336,195.4257,194.3664,195.3244,13996.0
2022-02-24 13:10:00,211.99,212.05,211.6,211.63,13470.0,195.2599,195.3152,194.9007,194.9283,13470.0
2022-02-24 13:20:00,211.55,211.77,210.73,210.86,15795.0,194.8546,195.0572,194.0993,194.2191,15795.0
2022-02-24 13:30:00,210.86,211.69,210.73,211.69,16845.0,194.2191,194.9836,194.0993,194.9836,16845.0
2022-02-24 13:40:00,211.7,212.59,210.65,212.48,21761.0,194.9928,195.8125,194.0256,195.7112,21761.0
2022-02-24 13:50:00,212.5,212.72,211.02,211.44,19106.0,195.7296,195.9323,194.3664,194.7533,19106.0
2022-02-24 14:00:00,211.44,212.25,211.36,211.45,17316.0,194.7533,195.4994,194.6796,194.7625,17316.0
2022-02-24 14:10:00,211.5,212.9,211.5,212.8,15374.0,194.8086,196.0981,194.8086,196.006,15374.0
2022-02-24 14:20:00,212.89,213.31,212.77,213.3,15718.0,196.0889,196.4757,195.9783,196.4665,15718.0
2022-02-24 14:30:00,213.24,213.86,213.15,213.79,21763.0,196.4112,196.9823,196.3283,196.9178,21763.0
2022-02-24 14:40:00,213.75,214.1,213.27,214.09,25587.0,196.881,197.2034,196.4389,197.1942,25587.0
2022-02-24 14:50:00,214.02,214.1,213.5,214.08,18632.0,197.1297,197.2034,196.6507,197.1849,18632.0
2022-02-24 15:00:00,213.94,214.55,213.78,214.31,18631.0,197.056,197.6179,196.9086,197.3968,18631.0
2022-02-24 15:10:00,214.32,214.48,214.01,214.09,22647.0,197.406,197.5534,197.1205,197.1942,22647.0
2022-02-24 15:20:00,214.0,214.06,213.42,213.45,27934.0,197.1113,197.1665,196.577,196.6047,27934.0
2022-02-24 15:30:00,213.48,215.08,213.38,215.06,34584.0,196.6323,198.106,196.5402,198.0876,34584.0
2022-02-24 15:40:00,215.11,215.11,213.93,214.11,54367.0,198.1337,198.1337,197.0468,197.2126,54367.0
2022-02-24 15:50:00,214.14,214.93,213.97,214.0,228588.0,197.2402,197.9679,197.0836,197.1113,228588.0
2022-02-25 09:30:00,214.86,217.04,214.69,216.68,22116.0,197.9034,199.9113,197.7468,199.5798,22116.0
2022-02-25 09:40:00,216.68,216.73,215.08,215.09,20232.0,199.5798,199.6258,198.106,198.1152,20232.0
2022-02-25 09:50:00,215.17,215.41,214.91,214.93,12360.0,198.1889,198.41,197.9494,197.9679,12360.0
2022-02-25 10:00:00,214.47,216.0,214.47,215.64,13300.0,197.5442,198.9534,197.5442,198.6218,13300.0
2022-02-25 10:10:00,215.57,215.99,215.24,215.91,12865.0,198.5574,198.9442,198.2534,198.8705,12865.0
2022-02-25 10:20:00,215.72,216.41,215.38,216.41,7965.0,198.6955,199.3311,198.3824,199.3311,7965.0
2022-02-25 10:30:00,216.5,216.84,216.28,216.7,11579.0,199.414,199.7271,199.2113,199.5982,11579.0
2022-02-25 10:40:00,216.74,217.25,216.74,217.05,7819.0,199.635,200.1048,199.635,199.9206,7819.0
2022-02-25 10:50:00,217.06,217.67,216.82,216.98,12878.0,199.9298,200.4916,199.7087,199.8561,12878.0
2022-02-25 11:00:00,217.08,217.8,216.8,217.64,6702.0,199.9482,200.6114,199.6903,200.464,6702.0
2022-02-25 11:10:00,217.76,217.9,217.26,217.38,14553.0,200.5745,200.7035,200.114,200.2245,14553.0
2022-02-25 11:20:00,217.59,218.3,217.5,218.24,7075.0,200.4179,201.0719,200.335,201.0166,7075.0
2022-02-25 11:30:00,218.16,218.28,217.62,217.94,6094.0,200.943,201.0535,200.4456,200.7403,6094.0
2022-02-25 11:40:00,218.07,218.11,217.32,217.64,17831.0,200.8601,200.8969,200.1692,200.464,17831.0
2022-02-25 11:50:00,217.55,218.45,217.51,218.21,11550.0,200.3811,201.2101,200.3443,200.989,11550.0
2022-02-25 12:00:00,218.17,218.25,217.93,217.98,5481.0,200.9522,201.0259,200.7311,200.7772,5481.0
2022-02-25 12:10:00,217.99,218.22,217.87,218.14,10892.0,200.7864,200.9982,200.6758,200.9245,10892.0
2022-02-25 12:20:00,218.1,218.51,217.63,218.51,12551.0,200.8877,201.2653,200.4548,201.2653,12551.0
2022-02-25 12:30:00,218.51,218.54,218.15,218.35,14555.0,201.2653,201.293,200.9337,201.118,14555.0
2022-02-25 12:40:00,218.41,218.49,217.92,217.98,12031.0,201.1732,201.2469,200.7219,200.7772,12031.0
2022-02-25 12:50:00,217.98,218.04,217.74,218.04,16147.0,200.7772,200.8324,200.5561,200.8324,16147.0
2022-02-25 13:00:00,217.92,218.19,217.46,217.6,23423.0,200.7219,200.9706,200.2982,200.4271,23423.0
2022-02-25 13:10:00,217.62,217.87,217.31,217.72,24853.0,200.4456,200.6758,200.16,200.5377,24853.0
2022-02-25 13:20:00,217.73,218.29,217.41,218.19,10357.0,200.5469,201.0627,200.2521,200.9706,10357.0
2022-02-25 13:30:00,218.17,218.41,217.66,217.89,10211.0,200.9522,201.1732,200.4824,200.6943,10211.0
2022-02-25 13:40:00,218.02,218.48,218.02,218.31,12140.0,200.814,201.2377,200.814,201.0811,12140.0
2022-02-25 13:50:00,218.45,218.6,217.87,217.93,10160.0,201.2101,201.3482,200.6758,200.7311,10160.0
2022-02-25 14:00:00,217.72,218.11,217.42,217.74,12924.0,200.5377,200.8969,200.2614,200.5561,12924.0
2022-02-25 14:10:00,217.81,217.88,217.46,217.63,16412.0,200.6206,200.6851,200.2982,200.4548,16412.0
2022-02-25 14:20:00,217.58,218.04,217.49,218.02,9874.0,200.4087,200.8324,200.3258,200.814,9874.0
2022-02-25 14:30:00,218.07,218.23,217.62,217.74,10459.0,200.8601,201.0074,200.4456,200.5561,10459.0
2022-02-25 14:40:00,217.66,217.85,217.48,217.65,8902.0,200.4824,200.6574,200.3166,200.4732,8902.0
2022-02-25 14:50:00,217.51,217.91,217.11,217.61,12438.0,200.3443,200.7127,199.9758,200.4364,12438.0
2022-02-25 15:00:00,217.58,217.63,217.16,217.54,9829.0,200.4087,200.4548,200.0219,200.3719,9829.0
2022-02-25 15:10:00,217.48,218.22,217.33,218.22,14981.0,200.3166,200.9982,200.1785,200.9982,14981.0
2022-02-25 15:20:00,218.27,218.65,218.2,218.41,15946.0,201.0443,201.3943,200.9798,201.1732,15946.0
2022-02-25 15:30:00,218.49,218.83,217.98,218.37,20479.0,201.2469,201.5601,200.7772,201.1364,20479.0
2022-02-25 15:40:00,218.4,218.79,218.3,218.42,24786.0,201.164,201.5232,201.0719,201.1824,24786.0
2022-02-25 15:50:00,218.44,219.13,217.99,218.41,154078.0,201.2009,201.8364,200.7864,201.1732,154078.0
2022-02-28 09:30:00,215.66,216.88,215.24,216.88,38913.0,198.6403,199.764,198.2534,199.764,38913.0
2022-02-28 09:40:00,216.64,216.81,215.41,216.77,16211.0,199.5429,199.6995,198.41,199.6627,16211.0
2022-02-28 09:50:00,216.63,216.84,215.84,216.43,32187.0,199.5337,199.7271,198.806,199.3495,32187.0
2022-02-28 10:00:00,216.39,216.39,215.76,215.78,13835.0,199.3126,199.3126,198.7324,198.7508,13835.0
2022-02-28 10:10:00,215.88,216.02,215.04,215.04,15257.0,198.8429,198.9718,198.0692,198.0692,15257.0
2022-02-28 10:20:00,215.08,215.78,215.08,215.67,5913.0,198.106,198.7508,198.106,198.6495,5913.0
2022-02-28 10:30:00,215.51,216.25,215.44,216.15,8098.0,198.5021,199.1837,198.4376,199.0916,8098.0
2022-02-28 10:40:00,216.02,216.57,216.01,216.55,9930.0,198.9718,199.4784,198.9626,199.46,9930.0
2022-02-28 10:50:00,216.51,216.82,216.19,216.81,8375.0,199.4232,199.7087,199.1284,199.6995,8375.0
2022-02-28 11:00:00,216.78,217.21,216.77,217.09,8356.0,199.6719,200.0679,199.6627,199.9574,8356.0
2022-02-28 11:10:00,217.12,217.35,216.93,217.24,14969.0,199.985,200.1969,199.81,200.0956,14969.0
2022-02-28 11:20:00,217.21,217.91,216.93,217.66,18223.0,200.0679,200.7127,199.81,200.4824,18223.0
2022-02-28 11:30:00,217.63,217.76,217.01,217.02,18178.0,200.4548,200.5745,199.8837,199.8929,18178.0
2022-02-28 11:40:00,216.94,217.3,216.52,216.91,17375.0,199.8192,200.1508,199.4324,199.7916,17375.0
2022-02-28 11:50:00,216.82,217.15,216.66,217.05,5629.0,199.7087,200.0127,199.5613,199.9206,5629.0
2022-02-28 12:00:00,217.16,217.26,216.12,216.22,23535.0,200.0219,200.114,199.064,199.1561,23535.0
2022-02-28 12:10:00,216.19,216.21,215.5,215.61,28712.0,199.1284,199.1468,198.4929,198.5942,28712.0
2022-02-28 12:20:00,215.57,216.0,215.32,215.99,11265.0,198.5574,198.9534,198.3271,198.9442,11265.0
2022-02-28 12:30:00,215.95,216.4,215.95,216.29,8337.0,198.9074,199.3219,198.9074,199.2205,8337.0
2022-02-28 12:40:00,216.36,216.49,215.94,216.15,13331.0,199.285,199.4048,198.8982,199.0916,13331.0
2022-02-28 12:50:00,216.11,216.16,215.69,216.0,6045.0,199.0547,199.1008,198.6679,198.9534,6045.0
2022-02-28 13:00:00,216.1,216.55,216.06,216.55,8970.0,199.0455,199.46,199.0087,199.46,8970.0
2022-02-28 13:10:00,216.46,216.73,215.77,215.77,14550.0,199.3771,199.6258,198.7416,198.7416,14550.0
2022-02-28 13:20:00,215.58,215.86,215.25,215.46,15576.0,198.5666,198.8245,198.2626,198.456,15576.0
2022-02-28 13:30:00,215.34,215.64,215.15,215.62,11513.0,198.3455,198.6218,198.1705,198.6034,11513.0
2022-02-28 13:40:00,215.58,215.87,215.25,215.77,11365.0,198.5666,198.8337,198.2626,198.7416,11365.0
2022-02-28 13:50:00,215.79,216.25,215.72,215.96,13853.0,198.76,199.1837,198.6955,198.9166,13853.0
2022-02-28 14:00:00,215.85,215.92,214.58,214.58,15350.0,198.8153,198.8797,197.6455,197.6455,15350.0
2022-02-28 14:10:00,214.41,214.69,214.15,214.69,16160.0,197.4889,197.7468,197.2494,197.7468,16160.0
2022-02-28 14:20:00,214.56,214.68,214.31,214.51,12275.0,197.6271,197.7376,197.3968,197.581,12275.0
2022-02-28 14:30:00,214.52,214.57,214.13,214.41,9078.0,197.5902,197.6363,197.231,197.4889,9078.0
2022-02-28 14:40:00,214.39,215.1,214.37,214.52,12246.0,197.4705,198.1244,197.4521,197.5902,12246.0
2022-02-28 14:50:00,214.63,214.98,214.56,214.81,15070.0,197.6915,198.0139,197.6271,197.8573,15070.0
2022-02-28 15:00:00,214.76,214.83,214.24,214.8,12434.0,197.8113,197.8758,197.3323,197.8481,12434.0
2022-02-28 15:10:00,214.53,214.65,214.12,214.57,17606.0,197.5994,197.71,197.2218,197.6363,17606.0
2022-02-28 15:20:00,214.68,215.15,214.66,214.74,25519.0,197.7376,198.1705,197.7192,197.7929,25519.0
2022-02-28 15:30:00,214.56,214.56,213.85,214.09,28838.0,197.6271,197.6271,196.9731,197.1942,28838.0
2022-02-28 15:40:00,214.2,215.4,214.15,215.25,45850.0,197.2955,198.4008,197.2494,198.2626,45850.0
2022-02-28 15:50:00,215.17,216.71,214.62,216.22,180982.0,198.1889,199.6074,197.6823,199.1561,180982.0
2022-03-01 09:30:00,216.58,217.48,215.84,216.75,18763.0,199.4876,200.3166,198.806,199.6442,18763.0
2022-03-01 09:40:00,216.82,216.82,215.85,216.68,6852.0,199.7087,199.7087,198.8153,199.5798,6852.0
2022-03-01 09:50:00,216.63,216.64,214.01,214.11,13159.0,199.5337,199.5429,197.1205,197.2126,13159.0
2022-03-01 10:00:00,214.19,215.01,213.66,213.66,8528.0,197.2863,198.0416,196.7981,196.7981,8528.0
2022-03-01 10:10:00,213.71,213.88,213.2,213.4,12707.0,196.8441,197.0007,196.3744,196.5586,12707.0
2022-03-01 10:20:00,213.58,213.85,212.43,212.8,16221.0,196.7244,196.9731,195.6652,196.006,16221.0
2022-03-01 10:30:00,212.68,212.76,211.07,211.07,13793.0,195.8954,195.9691,194.4125,194.4125,13793.0
2022-03-01 10:40:00,211.15,211.5,210.95,211.45,17250.0,194.4862,194.8086,194.302,194.7625,17250.0
2022-03-01 10:50:00,211.45,212.0,211.33,211.75,13859.0,194.7625,195.2691,194.652,195.0388,13859.0
2022-03-01 11:00:00,211.9,213.27,211.9,212.6,15117.0,195.177,196.4389,195.177,195.8217,15117.0
2022-03-01 11:10:00,212.68,213.01,212.34,212.49,10227.0,195.8954,196.1994,195.5823,195.7204,10227.0
2022-03-01 11:20:00,212.37,212.98,212.37,212.82,9935.0,195.6099,196.1718,195.6099,196.0244,9935.0
2022-03-01 11:30:00,212.82,212.82,211.85,212.08,6882.0,196.0244,196.0244,195.1309,195.3428,6882.0
2022-03-01 11:40:00,212.1,212.18,210.98,211.28,15502.0,195.3612,195.4349,194.3296,194.6059,15502.0
2022-03-01 11:50:00,211.29,211.63,210.87,211.15,10757.0,194.6151,194.9283,194.2283,194.4862,10757.0
2022-03-01 12:00:00,211.04,211.08,210.71,210.88,18235.0,194.3849,194.4217,194.0809,194.2375,18235.0
2022-03-01 12:10:00,210.77,211.37,210.43,211.25,20363.0,194.1362,194.6888,193.823,194.5783,20363.0
2022-03-01 12:20:00,211.15,211.18,210.8,211.09,10426.0,194.4862,194.5138,194.1638,194.4309,10426.0
2022-03-01 12:30:00,211.08,211.44,211.0,211.1,5286.0,194.4217,194.7533,194.348,194.4401,5286.0
2022-03-01 12:40:00,211.1,211.89,211.1,211.89,11345.0,194.4401,195.1678,194.4401,195.1678,11345.0
2022-03-01 12:50:00,211.87,212.06,211.47,211.77,8502.0,195.1494,195.3244,194.7809,195.0572,8502.0
2022-03-01 13:00:00,211.74,211.89,211.23,211.37,25352.0,195.0296,195.1678,194.5599,194.6888,25352.0
2022-03-01 13:10:00,211.39,211.39,210.67,210.67,8211.0,194.7072,194.7072,194.0441,194.0441,8211.0
2022-03-01 13:20:00,210.63,210.74,209.99,210.17,22034.0,194.0072,194.1085,193.4177,193.5835,22034.0
2022-03-01 13:30:00,210.29,210.74,210.02,210.73,7275.0,193.6941,194.1085,193.4454,194.0993,7275.0
2022-03-01 13:40:00,210.71,210.84,209.88,210.23,7582.0,194.0809,194.2006,193.3164,193.6388,7582.0
2022-03-01 13:50:00,210.25,210.39,210.09,210.26,10613.0,193.6572,193.7862,193.5098,193.6664,10613.0
2022-03-01 14:00:00,210.11,210.31,209.81,209.81,12393.0,193.5283,193.7125,193.2519,193.2519,12393.0
2022-03-01 14:10:00,209.89,210.77,209.68,210.65,27702.0,193.3256,194.1362,193.1322,194.0256,27702.0
2022-03-01 14:20:00,210.73,211.36,210.65,211.24,8013.0,194.0993,194.6796,194.0256,194.5691,8013.0
2022-03-01 14:30:00,211.28,211.59,211.15,211.52,11979.0,194.6059,194.8915,194.4862,194.827,11979.0
2022-03-01 14:40:00,211.54,211.82,211.4,211.53,19077.0,194.8454,195.1033,194.7164,194.8362,19077.0
2022-03-01 14:50:00,211.39,211.39,210.58,210.8,15560.0,194.7072,194.7072,193.9612,194.1638,15560.0
2022-03-01 15:00:00,210.77,212.18,210.61,211.83,14258.0,194.1362,195.4349,193.9888,195.1125,14258.0
2022-03-01 15:10:00,211.94,211.94,211.37,211.42,16158.0,195.2138,195.2138,194.6888,194.7349,16158.0
2022-03-01 15:20:00,211.4,211.54,211.22,211.22,15011.0,194.7164,194.8454,194.5507,194.5507,15011.0
2022-03-01 15:30:00,211.16,211.45,210.81,211.35,30349.0,194.4954,194.7625,194.173,194.6704,30349.0
2022-03-01 15:40:00,211.35,211.82,210.26,210.37,41867.0,194.6704,195.1033,193.6664,193.7677,41867.0
2022-03-01 15:50:00,210.19,211.09,209.98,210.92,122568.0,193.6019,194.4309,193.4085,194.2743,122568.0
2022-03-02 09:30:00,212.55,213.81,212.36,213.12,24894.0,195.7757,196.9363,195.6007,196.3007,24894.0
2022-03-02 09:40:00,213.17,214.43,213.12,214.35,10006.0,196.3468,197.5073,196.3007,197.4336,10006.0
2022-03-02 09:50:00,214.33,214.33,213.19,213.43,15451.0,197.4152,197.4152,196.3652,196.5862,15451.0
2022-03-02 10:00:00,213.66,213.92,212.97,212.97,12914.0,196.7981,197.0376,196.1625,196.1625,12914.0
2022-03-02 10:10:00,213.04,213.76,212.94,213.51,9840.0,196.227,196.8902,196.1349,196.6599,9840.0
2022-03-02 10:20:00,213.59,215.04,213.57,214.98,12359.0,196.7336,198.0692,196.7152,198.0139,12359.0
2022-03-02 10:30:00,214.67,214.82,213.83,214.17,11895.0,197.7284,197.8665,196.9547,197.2678,11895.0
2022-03-02 10:40:00,214.25,214.52,213.83,214.45,20507.0,197.3415,197.5902,196.9547,197.5257,20507.0
2022-03-02 10:50:00,214.35,214.5,213.52,214.26,25180.0,197.4336,197.5718,196.6691,197.3507,25180.0
2022-03-02 11:00:00,214.42,214.99,214.19,214.52,27453.0,197.4981,198.0231,197.2863,197.5902,27453.0
2022-03-02 11:10:00,214.55,214.91,214.45,214.65,12007.0,197.6179,197.9494,197.5257,197.71,12007.0
2022-03-02 11:20:00,214.75,215.24,214.59,214.87,22236.0,197.8021,198.2534,197.6547,197.9126,22236.0
2022-03-02 11:30:00,214.79,215.47,214.57,214.9,10102.0,197.8389,198.4652,197.6363,197.9402,10102.0
2022-03-02 11:40:00,214.98,214.98,214.3,214.63,6116.0,198.0139,198.0139,197.3876,197.6915,6116.0
2022-03-02 11:50:00,214.55,214.97,214.5,214.97,21886.0,197.6179,198.0047,197.5718,198.0047,21886.0
2022-03-02 12:00:00,214.92,215.31,214.73,215.06,11594.0,197.9587,198.3179,197.7836,198.0876,11594.0
2022-03-02 12:10:00,215.01,215.15,214.67,214.75,11614.0,198.0416,198.1705,197.7284,197.8021,11614.0
2022-03-02 12:20:00,214.65,215.09,214.46,215.03,11687.0,197.71,198.1152,197.535,198.06,11687.0
2022-03-02 12:30:00,215.04,215.04,214.63,214.86,10759.0,198.0692,198.0692,197.6915,197.9034,10759.0
2022-03-02 12:40:00,214.84,214.87,214.38,214.78,10726.0,197.885,197.9126,197.4613,197.8297,10726.0
2022-03-02 12:50:00,214.72,214.87,214.59,214.78,7779.0,197.7744,197.9126,197.6547,197.8297,7779.0
2022-03-02 13:00:00,214.8,215.35,214.8,215.17,12009.0,197.8481,198.3547,197.8481,198.1889,12009.0
2022-03-02 13:10:00,215.1,215.23,214.76,214.8,10659.0,198.1244,198.2442,197.8113,197.8481,10659.0
2022-03-02 13:20:00,214.88,214.99,214.62,214.92,8681.0,197.9218,198.0231,197.6823,197.9587,8681.0
2022-03-02 13:30:00,214.96,215.58,214.96,215.56,8968.0,197.9955,198.5666,197.9955,198.5481,8968.0
2022-03-02 13:40:00,215.48,215.58,215.23,215.27,5914.0,198.4745,198.5666,198.2442,198.281,5914.0
2022-03-02 13:50:00,215.3,215.61,215.2,215.39,7117.0,198.3087,198.5942,198.2166,198.3916,7117.0
2022-03-02 14:00:00,215.36,215.53,215.25,215.4,5669.0,198.3639,198.5205,198.2626,198.4008,5669.0
2022-03-02 14:10:00,215.41,215.54,215.17,215.24,9694.0,198.41,198.5297,198.1889,198.2534,9694.0
2022-03-02 14:20:00,215.3,215.45,214.73,214.85,9046.0,198.3087,198.4468,197.7836,197.8942,9046.0
2022-03-02 14:30:00,214.7,215.17,214.7,215.09,9829.0,197.756,198.1889,197.756,198.1152,9829.0
2022-03-02 14:40:00,215.06,215.23,214.71,214.82,9228.0,198.0876,198.2442,197.7652,197.8665,9228.0
2022-03-02 14:50:00,214.84,215.02,214.17,214.38,9113.0,197.885,198.0508,197.2678,197.4613,9113.0
2022-03-02 15:00:00,214.27,214.71,214.05,214.22,12079.0,197.36,197.7652,197.1573,197.3139,12079.0
2022-03-02 15:10:00,214.08,214.51,213.89,214.51,10598.0,197.1849,197.581,197.0099,197.581,10598.0
2022-03-02 15:20:00,214.41,214.66,214.13,214.66,16967.0,197.4889,197.7192,197.231,197.7192,16967.0
2022-03-02 15:30:00,214.62,214.89,214.49,214.61,20475.0,197.6823,197.931,197.5626,197.6731,20475.0
2022-03-02 15:40:00,214.64,214.84,214.09,214.43,30741.0,197.7008,197.885,197.1942,197.5073,30741.0
2022-03-02 15:50:00,214.48,214.72,213.56,214.16,103904.0,197.5534,197.7744,196.706,197.2586,103904.0
2022-03-03 09:30:00,216.06,216.48,213.54,215.51,19445.0,199.0087,199.3955,196.6876,198.5021,19445.0
2022-03-03 09:40:00,215.81,217.26,215.61,216.73,14724.0,198.7784,200.114,198.5942,199.6258,14724.0
2022-03-03 09:50:00,216.78,216.86,216.3,216.66,24387.0,199.6719,199.7455,199.2297,199.5613,24387.0
2022-03-03 10:00:00,216.66,216.91,216.21,216.67,9512.0,199.5613,199.7916,199.1468,199.5705,9512.0
2022-03-03 10:10:00,216.6,216.76,216.22,216.59,9971.0,199.5061,199.6534,199.1561,199.4969,9971.0
2022-03-03 10:20:00,216.57,216.57,215.56,216.41,22444.0,199.4784,199.4784,198.5481,199.3311,22444.0
2022-03-03 10:30:00,216.39,216.47,216.09,216.16,41563.0,199.3126,199.3863,199.0363,199.1008,41563.0
2022-03-03 10:40:00,216.23,216.55,215.61,215.98,8794.0,199.1653,199.46,198.5942,198.935,8794.0
2022-03-03 10:50:00,215.9,216.01,214.87,214.88,15450.0,198.8613,198.9626,197.9126,197.9218,15450.0
2022-03-03 11:00:00,214.96,215.18,214.62,214.71,15901.0,197.9955,198.1981,197.6823,197.7652,15901.0
2022-03-03 11:10:00,214.66,215.0,214.06,214.14,4692.0,197.7192,198.0323,197.1665,197.2402,4692.0
2022-03-03 11:20:00,214.22,214.9,214.16,214.75,7333.0,197.3139,197.9402,197.2586,197.8021,7333.0
2022-03-03 11:30:00,214.87,215.46,214.77,215.41,14254.0,197.9126,198.456,197.8205,198.41,14254.0
2022-03-03 11:40:00,215.38,215.65,215.25,215.28,8243.0,198.3824,198.631,198.2626,198.2902,8243.0
2022-03-03 11:50:00,215.37,215.65,215.07,215.26,6918.0,198.3731,198.631,198.0968,198.2718,6918.0
2022-03-03 12:00:00,215.3,215.88,215.29,215.88,3121.0,198.3087,198.8429,198.2995,198.8429,3121.0
2022-03-03 12:10:00,215.71,215.91,215.34,215.6,5404.0,198.6863,198.8705,198.3455,198.585,5404.0
2022-03-03 12:20:00,215.53,215.68,215.4,215.49,4227.0,198.5205,198.6587,198.4008,198.4837,4227.0
2022-03-03 12:30:00,215.53,216.65,215.48,216.34,7270.0,198.5205,199.5521,198.4745,199.2666,7270.0
2022-03-03 12:40:00,216.34,216.34,215.92,216.23,9780.0,199.2666,199.2666,198.8797,199.1653,9780.0
2022-03-03 12:50:00,216.21,216.4,215.96,216.28,5936.0,199.1468,199.3219,198.9166,199.2113,5936.0
2022-03-03 13:00:00,216.13,216.47,216.0,216.0,8377.0,199.0732,199.3863,198.9534,198.9534,8377.0
2022-03-03 13:10:00,215.81,216.26,215.59,215.85,11199.0,198.7784,199.1929,198.5758,198.8153,11199.0
2022-03-03 13:20:00,215.84,216.04,215.54,215.86,15895.0,198.806,198.9903,198.5297,198.8245,15895.0
2022-03-03 13:30:00,215.88,215.95,215.27,215.86,6379.0,198.8429,198.9074,198.281,198.8245,6379.0
2022-03-03 13:40:00,215.75,215.85,215.43,215.8,7348.0,198.7232,198.8153,198.4284,198.7692,7348.0
2022-03-03 13:50:00,216.01,216.05,215.7,215.77,6728.0,198.9626,198.9995,198.6771,198.7416,6728.0
2022-03-03 14:00:00,215.75,215.89,215.57,215.66,5863.0,198.7232,198.8521,198.5574,198.6403,5863.0
2022-03-03 14:10:00,215.6,215.95,215.37,215.64,19790.0,198.585,198.9074,198.3731,198.6218,19790.0
2022-03-03 14:20:00,215.57,215.8,215.37,215.75,9700.0,198.5574,198.7692,198.3731,198.7232,9700.0
2022-03-03 14:30:00,215.61,215.81,215.49,215.62,7438.0,198.5942,198.7784,198.4837,198.6034,7438.0
2022-03-03 14:40:00,215.61,216.02,215.43,215.5,50004.0,198.5942,198.9718,198.4284,198.4929,50004.0
2022-03-03 14:50:00,215.55,215.58,214.98,215.11,15564.0,198.5389,198.5666,198.0139,198.1337,15564.0
2022-03-03 15:00:00,215.14,215.25,214.79,214.92,10711.0,198.1613,198.2626,197.8389,197.9587,10711.0
2022-03-03 15:10:00,214.94,215.49,214.86,215.49,9350.0,197.9771,198.4837,197.9034,198.4837,9350.0
2022-03-03 15:20:00,215.53,215.65,215.26,215.55,11280.0,198.5205,198.631,198.2718,198.5389,11280.0
2022-03-03 15:30:00,215.48,215.48,214.66,215.11,19100.0,198.4745,198.4745,197.7192,198.1337,19100.0
2022-03-03 15:40:00,215.09,215.11,214.32,214.93,22503.0,198.1152,198.1337,197.406,197.9679,22503.0
2022-03-03 15:50:00,214.81,215.34,214.66,215.33,76813.0,197.8573,198.3455,197.7192,198.3363,76813.0
2022-03-04 09:30:00,212.17,213.71,211.94,212.78,31613.0,195.4257,196.8441,195.2138,195.9875,31613.0
2022-03-04 09:40:00,212.44,213.04,211.88,211.88,23340.0,195.6744,196.227,195.1586,195.1586,23340.0
2022-03-04 09:50:00,211.98,213.02,211.6,213.02,26109.0,195.2507,196.2086,194.9007,196.2086,26109.0
2022-03-04 10:00:00,212.86,212.86,211.42,211.57,24078.0,196.0612,196.0612,194.7349,194.873,24078.0
2022-03-04 10:10:00,211.63,211.76,210.0,210.56,47199.0,194.9283,195.048,193.4269,193.9427,47199.0
2022-03-04 10:20:00,210.54,210.94,210.14,210.68,19632.0,193.9243,194.2928,193.5559,194.0533,19632.0
2022-03-04 10:30:00,210.69,210.95,210.35,210.65,18249.0,194.0625,194.302,193.7493,194.0256,18249.0
2022-03-04 10:40:00,210.57,210.57,209.55,209.82,15180.0,193.952,193.952,193.0125,193.2611,15180.0
2022-03-04 10:50:00,209.72,210.19,209.58,209.8,17101.0,193.169,193.6019,193.0401,193.2427,17101.0
2022-03-04 11:00:00,209.81,210.11,209.69,210.09,11075.0,193.2519,193.5283,193.1414,193.5098,11075.0
2022-03-04 11:10:00,210.05,210.58,209.83,210.44,19794.0,193.473,193.9612,193.2704,193.8322,19794.0
2022-03-04 11:20:00,210.35,210.5,209.96,210.46,6603.0,193.7493,193.8875,193.3901,193.8506,6603.0
2022-03-04 11:30:00,210.23,210.6,209.97,210.57,6608.0,193.6388,193.9796,193.3993,193.952,6608.0
2022-03-04 11:40:00,210.59,210.9,210.45,210.48,10068.0,193.9704,194.2559,193.8414,193.8691,10068.0
2022-03-04 11:50:00,210.47,210.47,210.06,210.19,14036.0,193.8598,193.8598,193.4822,193.6019,14036.0
2022-03-04 12:00:00,210.17,210.88,210.0,210.81,10995.0,193.5835,194.2375,193.4269,194.173,10995.0
2022-03-04 12:10:00,210.93,211.57,210.93,211.5,11679.0,194.2835,194.873,194.2835,194.8086,11679.0
2022-03-04 12:20:00,211.47,211.86,211.09,211.86,8633.0,194.7809,195.1401,194.4309,195.1401,8633.0
2022-03-04 12:30:00,211.81,212.03,211.72,211.78,11793.0,195.0941,195.2967,195.0112,195.0665,11793.0
2022-03-04 12:40:00,211.84,211.91,211.57,211.8,11379.0,195.1217,195.1862,194.873,195.0849,11379.0
2022-03-04 12:50:00,211.77,211.99,211.41,211.87,15198.0,195.0572,195.2599,194.7257,195.1494,15198.0
2022-03-04 13:00:00,211.95,212.51,211.88,212.47,18402.0,195.223,195.7388,195.1586,195.702,18402.0
2022-03-04 13:10:00,212.5,212.71,211.6,211.66,17989.0,195.7296,195.9231,194.9007,194.9559,17989.0
2022-03-04 13:20:00,211.8,212.2,211.71,212.01,9024.0,195.0849,195.4533,195.002,195.2783,9024.0
2022-03-04 13:30:00,211.86,212.06,211.68,211.88,8513.0,195.1401,195.3244,194.9744,195.1586,8513.0
2022-03-04 13:40:00,211.82,211.82,211.19,211.3,12605.0,195.1033,195.1033,194.523,194.6243,12605.0
2022-03-04 13:50:00,211.26,211.38,210.75,210.82,19910.0,194.5875,194.698,194.1177,194.1822,19910.0
2022-03-04 14:00:00,210.87,211.18,210.56,211.17,16873.0,194.2283,194.5138,193.9427,194.5046,16873.0
2022-03-04 14:10:00,210.98,211.05,210.56,210.89,14679.0,194.3296,194.3941,193.9427,194.2467,14679.0
2022-03-04 14:20:00,210.9,211.7,210.75,211.48,13728.0,194.2559,194.9928,194.1177,194.7901,13728.0
2022-03-04 14:30:00,211.38,211.65,211.16,211.25,11234.0,194.698,194.9467,194.4954,194.5783,11234.0
2022-03-04 14:40:00,211.03,211.11,210.12,210.16,21949.0,194.3756,194.4493,193.5375,193.5743,21949.0
2022-03-04 14:50:00,210.23,210.48,209.75,209.76,17678.0,193.6388,193.8691,193.1967,193.2059,17678.0
2022-03-04 15:00:00,209.82,210.69,209.82,210.53,14745.0,193.2611,194.0625,193.2611,193.9151,14745.0
2022-03-04 15:10:00,210.52,210.72,210.11,210.35,21331.0,193.9059,194.0901,193.5283,193.7493,21331.0
2022-03-04 15:20:00,210.38,210.91,210.15,210.55,24720.0,193.7769,194.2651,193.5651,193.9335,24720.0
2022-03-04 15:30:00,210.54,211.35,210.54,211.35,55933.0,193.9243,194.6704,193.9243,194.6704,55933.0
2022-03-04 15:40:00,211.36,211.66,211.04,211.23,38840.0,194.6796,194.9559,194.3849,194.5599,38840.0
2022-03-04 15:50:00,211.25,212.37,210.97,212.06,85749.0,194.5783,195.6099,194.3204,195.3244,85749.0
2022-03-07 09:30:00,211.77,211.88,209.51,209.7,24376.0,195.0572,195.1586,192.9756,193.1506,24376.0
2022-03-07 09:40:00,209.75,210.5,209.71,209.77,21215.0,193.1967,193.8875,193.1598,193.2151,21215.0
2022-03-07 09:50:00,209.62,210.06,209.14,209.14,26776.0,193.0769,193.4822,192.6348,192.6348,26776.0
2022-03-07 10:00:00,209.19,209.79,209.0,209.62,15070.0,192.6809,193.2335,192.5059,193.0769,15070.0
2022-03-07 10:10:00,209.52,209.86,209.14,209.43,44224.0,192.9848,193.298,192.6348,192.9019,44224.0
2022-03-07 10:20:00,209.46,209.59,208.87,209.01,24518.0,192.9296,193.0493,192.3861,192.5151,24518.0
2022-03-07 10:30:00,208.99,209.91,208.99,209.66,13935.0,192.4966,193.344,192.4966,193.1138,13935.0
2022-03-07 10:40:00,209.55,209.96,209.4,209.92,20674.0,193.0125,193.3901,192.8743,193.3533,20674.0
2022-03-07 10:50:00,209.86,210.26,209.47,209.48,13674.0,193.298,193.6664,192.9388,192.948,13674.0
2022-03-07 11:00:00,209.53,209.91,209.51,209.83,10806.0,192.994,193.344,192.9756,193.2704,10806.0
2022-03-07 11:10:00,209.97,210.01,209.01,209.04,13301.0,193.3993,193.4361,192.5151,192.5427,13301.0
2022-03-07 11:20:00,209.07,209.07,208.18,208.28,13301.0,192.5703,192.5703,191.7506,191.8427,13301.0
2022-03-07 11:30:00,208.32,208.32,207.64,207.64,12832.0,191.8795,191.8795,191.2532,191.2532,12832.0
2022-03-07 11:40:00,207.59,207.92,207.37,207.81,11839.0,191.2071,191.5111,191.0045,191.4098,11839.0
2022-03-07 11:50:00,207.75,207.75,206.84,207.08,12268.0,191.3545,191.3545,190.5163,190.7374,12268.0
2022-03-07 12:00:00,207.03,207.28,206.67,207.12,11640.0,190.6913,190.9216,190.3597,190.7742,11640.0
2022-03-07 12:10:00,207.23,207.62,207.09,207.48,24685.0,190.8755,191.2348,190.7466,191.1058,24685.0
2022-03-07 12:20:00,207.49,207.63,206.98,207.49,15240.0,191.115,191.244,190.6453,191.115,15240.0
2022-03-07 12:30:00,207.34,207.45,207.03,207.25,25908.0,190.9769,191.0782,190.6913,190.894,25908.0
2022-03-07 12:40:00,207.39,207.62,207.14,207.54,4972.0,191.0229,191.2348,190.7926,191.1611,4972.0
2022-03-07 12:50:00,207.58,207.96,207.58,207.72,12577.0,191.1979,191.5479,191.1979,191.3269,12577.0
2022-03-07 13:00:00,207.72,208.48,207.66,208.07,18738.0,191.3269,192.0269,191.2716,191.6493,18738.0
2022-03-07 13:10:00,207.99,207.99,207.39,207.52,16708.0,191.5756,191.5756,191.0229,191.1427,16708.0
2022-03-07 13:20:00,207.38,208.31,207.35,208.06,24713.0,191.0137,191.8703,190.9861,191.64,24713.0
2022-03-07 13:30:00,208.1,208.14,207.78,208.03,32406.0,191.6769,191.7137,191.3821,191.6124,32406.0
2022-03-07 13:40:00,208.02,208.19,207.49,207.5,16847.0,191.6032,191.7598,191.115,191.1242,16847.0
2022-03-07 13:50:00,207.58,207.67,207.27,207.27,11202.0,191.1979,191.2808,190.9124,190.9124,11202.0
2022-03-07 14:00:00,207.28,207.66,207.25,207.58,20230.0,190.9216,191.2716,190.894,191.1979,20230.0
2022-03-07 14:10:00,207.7,207.86,207.51,207.75,13150.0,191.3085,191.4558,191.1334,191.3545,13150.0
2022-03-07 14:20:00,207.67,207.77,207.29,207.29,16129.0,191.2808,191.3729,190.9308,190.9308,16129.0
2022-03-07 14:30:00,207.34,207.55,207.22,207.38,12684.0,190.9769,191.1703,190.8663,191.0137,12684.0
2022-03-07 14:40:00,207.44,207.44,207.0,207.26,13377.0,191.069,191.069,190.6637,190.9032,13377.0
2022-03-07 14:50:00,207.32,207.97,207.24,207.68,14872.0,190.9584,191.5571,190.8848,191.29,14872.0
2022-03-07 15:00:00,207.68,207.86,207.61,207.72,15441.0,191.29,191.4558,191.2256,191.3269,15441.0
2022-03-07 15:10:00,207.77,207.77,207.38,207.57,21599.0,191.3729,191.3729,191.0137,191.1887,21599.0
2022-03-07 15:20:00,207.69,208.31,207.6,208.03,32827.0,191.2992,191.8703,191.2163,191.6124,32827.0
2022-03-07 15:30:00,207.98,207.98,207.46,207.46,33293.0,191.5664,191.5664,191.0874,191.0874,33293.0
2022-03-07 15:40:00,207.46,207.82,207.13,207.13,46979.0,191.0874,191.419,190.7834,190.7834,46979.0
2022-03-07 15:50:00,207.09,207.54,206.45,206.48,122143.0,190.7466,191.1611,190.1571,190.1847,122143.0
2022-03-08 09:30:00,207.8,208.58,206.98,207.21,20096.0,191.4006,192.119,190.6453,190.8571,20096.0
2022-03-08 09:40:00,207.31,208.23,206.76,207.67,10306.0,190.9492,191.7966,190.4426,191.2808,10306.0
2022-03-08 09:50:00,207.56,207.94,206.92,207.49,18095.0,191.1795,191.5295,190.59,191.115,18095.0
2022-03-08 10:00:00,207.31,207.33,206.01,206.01,38391.0,190.9492,190.9677,189.7518,189.7518,38391.0
2022-03-08 10:10:00,205.88,205.88,205.12,205.48,32561.0,189.6321,189.6321,188.9321,189.2637,32561.0
2022-03-08 10:20:00,205.41,205.45,203.58,203.58,24879.0,189.1992,189.236,187.5136,187.5136,24879.0
2022-03-08 10:30:00,203.58,203.99,203.08,203.92,30635.0,187.5136,187.8912,187.0531,187.8268,30635.0
2022-03-08 10:40:00,203.91,204.28,203.57,204.28,34615.0,187.8176,188.1584,187.5044,188.1584,34615.0
2022-03-08 10:50:00,204.29,204.54,204.07,204.38,27596.0,188.1676,188.3978,187.9649,188.2505,27596.0
2022-03-08 11:00:00,204.38,204.82,204.06,204.45,8491.0,188.2505,188.6557,187.9557,188.3149,8491.0
2022-03-08 11:10:00,204.38,204.6,204.05,204.59,17819.0,188.2505,188.4531,187.9465,188.4439,17819.0
2022-03-08 11:20:00,204.39,204.39,203.65,203.91,8807.0,188.2597,188.2597,187.5781,187.8176,8807.0
2022-03-08 11:30:00,203.84,203.89,202.91,202.98,22418.0,187.7531,187.7991,186.8965,186.961,22418.0
2022-03-08 11:40:00,203.06,203.87,202.79,203.87,25477.0,187.0346,187.7807,186.7859,187.7807,25477.0
2022-03-08 11:50:00,203.67,204.31,203.6,203.98,19280.0,187.5965,188.186,187.532,187.882,19280.0
2022-03-08 12:00:00,204.01,204.53,203.77,204.39,14944.0,187.9097,188.3886,187.6886,188.2597,14944.0
2022-03-08 12:10:00,204.53,205.89,204.35,205.89,18493.0,188.3886,189.6413,188.2228,189.6413,18493.0
2022-03-08 12:20:00,205.78,206.62,205.31,206.58,15303.0,189.54,190.3137,189.1071,190.2768,15303.0
2022-03-08 12:30:00,206.59,207.32,206.24,207.17,14470.0,190.2861,190.9584,189.9637,190.8203,14470.0
2022-03-08 12:40:00,207.1,207.47,206.79,207.31,16623.0,190.7558,191.0966,190.4703,190.9492,16623.0
2022-03-08 12:50:00,207.19,208.12,206.96,208.01,38466.0,190.8387,191.6953,190.6269,191.594,38466.0
2022-03-08 13:00:00,207.96,209.66,207.85,209.65,47525.0,191.5479,193.1138,191.4466,193.1046,47525.0
2022-03-08 13:10:00,209.65,210.17,209.22,209.41,35869.0,193.1046,193.5835,192.7085,192.8835,35869.0
2022-03-08 13:20:00,209.4,209.4,207.66,207.71,27888.0,192.8743,192.8743,191.2716,191.3177,27888.0
2022-03-08 13:30:00,207.28,207.29,205.67,206.0,57155.0,190.9216,190.9308,189.4387,189.7426,57155.0
2022-03-08 13:40:00,205.98,206.15,205.66,205.79,10975.0,189.7242,189.8808,189.4294,189.5492,10975.0
2022-03-08 13:50:00,205.78,205.97,205.18,205.37,9805.0,189.54,189.715,188.9873,189.1623,9805.0
2022-03-08 14:00:00,205.2,205.24,204.3,204.68,29815.0,189.0057,189.0426,188.1768,188.5268,29815.0
2022-03-08 14:10:00,204.69,204.82,204.07,204.34,14368.0,188.536,188.6557,187.9649,188.2136,14368.0
2022-03-08 14:20:00,204.44,205.12,203.88,205.12,18302.0,188.3057,188.9321,187.7899,188.9321,18302.0
2022-03-08 14:30:00,205.09,205.59,204.67,205.28,14047.0,188.9044,189.365,188.5176,189.0794,14047.0
2022-03-08 14:40:00,205.39,206.19,205.06,206.19,7341.0,189.1808,189.9176,188.8768,189.9176,7341.0
2022-03-08 14:50:00,206.32,206.51,205.92,206.29,18891.0,190.0374,190.2124,189.6689,190.0097,18891.0
2022-03-08 15:00:00,206.27,206.8,206.04,206.75,10244.0,189.9913,190.4795,189.7795,190.4334,10244.0
2022-03-08 15:10:00,206.84,206.84,205.89,206.07,19669.0,190.5163,190.5163,189.6413,189.8071,19669.0
2022-03-08 15:20:00,206.07,206.29,205.24,205.26,18471.0,189.8071,190.0097,189.0426,189.061,18471.0
2022-03-08 15:30:00,205.38,205.39,204.4,205.06,20864.0,189.1715,189.1808,188.2689,188.8768,20864.0
2022-03-08 15:40:00,205.25,205.4,204.17,204.19,36974.0,189.0518,189.19,188.057,188.0755,36974.0
2022-03-08 15:50:00,204.28,204.99,203.39,203.57,88694.0,188.1584,188.8123,187.3386,187.5044,88694.0
2022-03-09 09:30:00,207.83,209.62,207.58,208.04,35018.0,191.4282,193.0769,191.1979,191.6216,35018.0
2022-03-09 09:40:00,208.05,209.41,207.92,209.03,10787.0,191.6308,192.8835,191.5111,192.5335,10787.0
2022-03-09 09:50:00,208.79,208.96,207.43,207.66,6452.0,192.3124,192.469,191.0598,191.2716,6452.0
2022-03-09 10:00:00,207.7,208.94,207.57,208.84,15329.0,191.3085,192.4506,191.1887,192.3585,15329.0
2022-03-09 10:10:00,208.87,209.64,208.86,209.36,12413.0,192.3861,193.0953,192.3769,192.8374,12413.0
2022-03-09 10:20:00,209.44,209.64,208.99,209.43,7616.0,192.9111,193.0953,192.4966,192.9019,7616.0
2022-03-09 10:30:00,209.44,209.74,208.96,209.48,6092.0,192.9111,193.1875,192.469,192.948,6092.0
2022-03-09 10:40:00,209.45,209.82,209.42,209.65,8708.0,192.9203,193.2611,192.8927,193.1046,8708.0
2022-03-09 10:50:00,209.67,210.65,209.51,210.65,9497.0,193.123,194.0256,192.9756,194.0256,9497.0
2022-03-09 11:00:00,210.64,210.82,209.67,209.68,15132.0,194.0164,194.1822,193.123,193.1322,15132.0
2022-03-09 11:10:00,209.67,209.75,209.27,209.45,14627.0,193.123,193.1967,192.7545,192.9203,14627.0
2022-03-09 11:20:00,209.58,209.84,209.48,209.7,7798.0,193.0401,193.2796,192.948,193.1506,7798.0
2022-03-09 11:30:00,209.75,210.35,209.75,209.98,8169.0,193.1967,193.7493,193.1967,193.4085,8169.0
2022-03-09 11:40:00,210.0,210.55,210.0,210.22,6851.0,193.4269,193.9335,193.4269,193.6296,6851.0
2022-03-09 11:50:00,210.29,210.62,210.02,210.61,6064.0,193.6941,193.998,193.4454,193.9888,6064.0
2022-03-09 12:00:00,210.54,210.61,209.84,209.97,5883.0,193.9243,193.9888,193.2796,193.3993,5883.0
2022-03-09 12:10:00,210.09,210.64,210.0,210.63,8088.0,193.5098,194.0164,193.4269,194.0072,8088.0
2022-03-09 12:20:00,210.54,210.78,210.4,210.75,6622.0,193.9243,194.1454,193.7954,194.1177,6622.0
2022-03-09 12:30:00,210.69,211.11,210.52,211.0,9481.0,194.0625,194.4493,193.9059,194.348,9481.0
2022-03-09 12:40:00,211.1,211.11,210.04,210.59,3699.0,194.4401,194.4493,193.4638,193.9704,3699.0
2022-03-09 12:50:00,210.65,210.88,210.45,210.88,6011.0,194.0256,194.2375,193.8414,194.2375,6011.0
2022-03-09 13:00:00,210.9,210.9,209.97,210.38,12916.0,194.2559,194.2559,193.3993,193.7769,12916.0
2022-03-09 13:10:00,210.49,210.88,210.33,210.38,13310.0,193.8783,194.2375,193.7309,193.7769,13310.0
2022-03-09 13:20:00,210.5,210.63,210.29,210.45,11049.0,193.8875,194.0072,193.6941,193.8414,11049.0
2022-03-09 13:30:00,210.44,210.44,209.86,209.97,11466.0,193.8322,193.8322,193.298,193.3993,11466.0
2022-03-09 13:40:00,210.06,210.22,209.56,209.76,9501.0,193.4822,193.6296,193.0217,193.2059,9501.0
2022-03-09 13:50:00,209.8,210.08,209.49,209.66,5761.0,193.2427,193.5006,192.9572,193.1138,5761.0
2022-03-09 14:00:00,209.66,210.05,209.62,209.82,5701.0,193.1138,193.473,193.0769,193.2611,5701.0
2022-03-09 14:10:00,209.89,209.89,209.5,209.68,6621.0,193.3256,193.3256,192.9664,193.1322,6621.0
2022-03-09 14:20:00,209.72,209.88,209.44,209.56,4958.0,193.169,193.3164,192.9111,193.0217,4958.0
2022-03-09 14:30:00,209.56,209.8,209.28,209.42,13912.0,193.0217,193.2427,192.7638,192.8927,13912.0
2022-03-09 14:40:00,209.51,209.6,208.98,209.11,9898.0,192.9756,193.0585,192.4874,192.6072,9898.0
2022-03-09 14:50:00,209.19,209.2,208.57,208.79,8464.0,192.6809,192.6901,192.1098,192.3124,8464.0
2022-03-09 15:00:00,208.82,209.33,208.82,209.07,11954.0,192.3401,192.8098,192.3401,192.5703,11954.0
2022-03-09 15:10:00,209.18,209.39,208.96,209.15,16217.0,192.6717,192.8651,192.469,192.644,16217.0
2022-03-09 15:20:00,209.13,209.23,208.96,209.02,12873.0,192.6256,192.7177,192.469,192.5243,12873.0
2022-03-09 15:30:00,209.12,209.46,208.9,208.91,16218.0,192.6164,192.9296,192.4137,192.423,16218.0
2022-03-09 15:40:00,208.84,209.15,208.34,208.5,20353.0,192.3585,192.644,191.8979,192.0453,20353.0
2022-03-09 15:50:00,208.53,208.82,207.48,207.78,92844.0,192.0729,192.3401,191.1058,191.3821,92844.0
2022-03-10 09:30:00,204.84,205.56,204.4,205.29,18709.0,188.6742,189.3373,188.2689,189.0886,18709.0
2022-03-10 09:40:00,205.49,205.68,204.17,204.46,5939.0,189.2729,189.4479,188.057,188.3241,5939.0
2022-03-10 09:50:00,204.06,205.35,203.68,205.19,10096.0,187.9557,189.1439,187.6057,188.9965,10096.0
2022-03-10 10:00:00,204.9,205.94,204.76,205.94,10175.0,188.7294,189.6873,188.6005,189.6873,10175.0
2022-03-10 10:10:00,205.98,206.68,205.67,206.68,22294.0,189.7242,190.3689,189.4387,190.3689,22294.0
2022-03-10 10:20:00,206.54,206.62,205.85,205.86,10593.0,190.24,190.3137,189.6045,189.6137,10593.0
2022-03-10 10:30:00,205.88,206.32,205.46,206.32,9862.0,189.6321,190.0374,189.2452,190.0374,9862.0
2022-03-10 10:40:00,206.32,206.74,206.25,206.69,12354.0,190.0374,190.4242,189.9729,190.3782,12354.0
2022-03-10 10:50:00,206.56,206.56,205.34,205.45,11097.0,190.2584,190.2584,189.1347,189.236,11097.0
2022-03-10 11:00:00,205.13,205.76,204.82,205.62,11618.0,188.9413,189.5216,188.6557,189.3926,11618.0
2022-03-10 11:10:00,205.7,206.3,205.47,206.26,11540.0,189.4663,190.0189,189.2544,189.9821,11540.0
2022-03-10 11:20:00,206.28,206.65,205.81,205.81,10094.0,190.0005,190.3413,189.5676,189.5676,10094.0
2022-03-10 11:30:00,206.2,206.2,205.47,205.8,11635.0,189.9268,189.9268,189.2544,189.5584,11635.0
2022-03-10 11:40:00,205.74,206.35,205.53,205.91,6860.0,189.5031,190.065,189.3097,189.6597,6860.0
2022-03-10 11:50:00,205.98,206.18,205.77,206.18,6995.0,189.7242,189.9084,189.5308,189.9084,6995.0
2022-03-10 12:00:00,206.16,206.46,206.16,206.26,8863.0,189.89,190.1663,189.89,189.9821,8863.0
2022-03-10 12:10:00,206.35,206.45,205.89,206.01,7156.0,190.065,190.1571,189.6413,189.7518,7156.0
2022-03-10 12:20:00,206.08,206.4,206.06,206.26,7819.0,189.8163,190.111,189.7979,189.9821,7819.0
2022-03-10 12:30:00,206.27,206.38,206.03,206.03,6732.0,189.9913,190.0926,189.7702,189.7702,6732.0
2022-03-10 12:40:00,205.97,206.33,205.95,206.33,8005.0,189.715,190.0466,189.6966,190.0466,8005.0
2022-03-10 12:50:00,206.4,206.4,205.91,206.12,6144.0,190.111,190.111,189.6597,189.8531,6144.0
2022-03-10 13:00:00,206.04,206.21,205.9,206.13,8049.0,189.7795,189.936,189.6505,189.8624,8049.0
2022-03-10 13:10:00,206.05,206.64,206.01,206.57,10821.0,189.7887,190.3321,189.7518,190.2676,10821.0
2022-03-10 13:20:00,206.65,206.68,206.2,206.28,7027.0,190.3413,190.3689,189.9268,190.0005,7027.0
2022-03-10 13:30:00,206.13,206.47,206.13,206.31,8758.0,189.8624,190.1755,189.8624,190.0281,8758.0
2022-03-10 13:40:00,206.37,207.21,206.36,207.12,5160.0,190.0834,190.8571,190.0742,190.7742,5160.0
2022-03-10 13:50:00,206.92,207.16,206.5,206.59,8274.0,190.59,190.8111,190.2032,190.2861,8274.0
2022-03-10 14:00:00,206.62,207.22,206.61,206.75,4742.0,190.3137,190.8663,190.3045,190.4334,4742.0
2022-03-10 14:10:00,206.76,207.05,206.76,207.02,6973.0,190.4426,190.7097,190.4426,190.6821,6973.0
2022-03-10 14:20:00,207.01,207.02,206.45,206.68,6179.0,190.6729,190.6821,190.1571,190.3689,6179.0
2022-03-10 14:30:00,206.81,206.89,206.52,206.75,4737.0,190.4887,190.5624,190.2216,190.4334,4737.0
2022-03-10 14:40:00,206.62,206.74,206.42,206.74,6768.0,190.3137,190.4242,190.1295,190.4242,6768.0
2022-03-10 14:50:00,206.83,207.35,206.71,207.28,15065.0,190.5071,190.9861,190.3966,190.9216,15065.0
2022-03-10 15:00:00,207.28,207.32,206.25,206.47,9846.0,190.9216,190.9584,189.9729,190.1755,9846.0
2022-03-10 15:10:00,206.51,206.52,206.03,206.03,7864.0,190.2124,190.2216,189.7702,189.7702,7864.0
2022-03-10 15:20:00,206.07,206.23,205.64,205.99,9027.0,189.8071,189.9545,189.411,189.7334,9027.0
2022-03-10 15:30:00,206.01,206.08,205.39,205.75,12479.0,189.7518,189.8163,189.1808,189.5123,12479.0
2022-03-10 15:40:00,205.81,206.16,205.68,205.86,29389.0,189.5676,189.89,189.4479,189.6137,29389.0
2022-03-10 15:50:00,206.17,206.58,205.99,206.17,54282.0,189.8992,190.2768,189.7334,189.8992,54282.0
2022-03-11 09:30:00,207.64,208.42,206.37,207.61,13109.0,191.2532,191.9716,190.0834,191.2256,13109.0
2022-03-11 09:40:00,207.77,207.78,207.12,207.6,8502.0,191.3729,191.3821,190.7742,191.2163,8502.0
2022-03-11 09:50:00,207.33,207.82,206.99,207.46,7029.0,190.9677,191.419,190.6545,191.0874,7029.0
2022-03-11 10:00:00,207.34,207.48,206.39,206.79,11037.0,190.9769,191.1058,190.1018,190.4703,11037.0
2022-03-11 10:10:00,206.82,206.98,206.58,206.83,6717.0,190.4979,190.6453,190.2768,190.5071,6717.0
2022-03-11 10:20:00,206.65,206.88,206.28,206.6,6590.0,190.3413,190.5532,190.0005,190.2953,6590.0
2022-03-11 10:30:00,206.58,206.7,206.11,206.45,5529.0,190.2768,190.3874,189.8439,190.1571,5529.0
2022-03-11 10:40:00,206.48,207.11,206.45,206.81,5993.0,190.1847,190.765,190.1571,190.4887,5993.0
2022-03-11 10:50:00,206.76,207.2,206.75,207.12,4417.0,190.4426,190.8479,190.4334,190.7742,4417.0
2022-03-11 11:00:00,207.0,207.25,206.68,206.68,3424.0,190.6637,190.894,190.3689,190.3689,3424.0
2022-03-11 11:10:00,206.78,206.99,206.18,206.73,5793.0,190.4611,190.6545,189.9084,190.415,5793.0
2022-03-11 11:20:00,206.81,207.18,206.78,207.15,3966.0,190.4887,190.8295,190.4611,190.8019,3966.0
2022-03-11 11:30:00,207.13,207.13,206.64,206.86,4678.0,190.7834,190.7834,190.3321,190.5347,4678.0
2022-03-11 11:40:00,206.81,206.9,206.06,206.25,6229.0,190.4887,190.5716,189.7979,189.9729,6229.0
2022-03-11 11:50:00,206.24,206.39,206.05,206.28,4358.0,189.9637,190.1018,189.7887,190.0005,4358.0
2022-03-11 12:00:00,206.13,206.44,205.91,205.93,4976.0,189.8624,190.1479,189.6597,189.6781,4976.0
2022-03-11 12:10:00,205.67,206.1,205.67,205.99,4790.0,189.4387,189.8347,189.4387,189.7334,4790.0
2022-03-11 12:20:00,206.02,206.04,205.53,205.62,3722.0,189.761,189.7795,189.3097,189.3926,3722.0
2022-03-11 12:30:00,205.48,205.68,205.14,205.15,7678.0,189.2637,189.4479,188.9505,188.9597,7678.0
2022-03-11 12:40:00,205.21,205.64,205.21,205.52,4750.0,189.015,189.411,189.015,189.3005,4750.0
2022-03-11 12:50:00,205.53,205.64,205.25,205.32,8850.0,189.3097,189.411,189.0518,189.1163,8850.0
2022-03-11 13:00:00,205.39,205.62,205.27,205.39,8710.0,189.1808,189.3926,189.0702,189.1808,8710.0
2022-03-11 13:10:00,205.45,205.49,205.26,205.46,7135.0,189.236,189.2729,189.061,189.2452,7135.0
2022-03-11 13:20:00,205.49,205.51,205.31,205.43,2733.0,189.2729,189.2913,189.1071,189.2176,2733.0
2022-03-11 13:30:00,205.38,205.45,205.26,205.27,4261.0,189.1715,189.236,189.061,189.0702,4261.0
2022-03-11 13:40:00,205.29,205.98,205.27,205.98,5873.0,189.0886,189.7242,189.0702,189.7242,5873.0
2022-03-11 13:50:00,206.18,206.18,205.11,205.14,5587.0,189.9084,189.9084,188.9229,188.9505,5587.0
2022-03-11 14:00:00,205.0,205.34,204.97,205.01,7193.0,188.8215,189.1347,188.7939,188.8307,7193.0
2022-03-11 14:10:00,204.83,205.02,204.68,204.91,4594.0,188.6649,188.84,188.5268,188.7386,4594.0
2022-03-11 14:20:00,204.69,205.24,204.67,205.18,4296.0,188.536,189.0426,188.5176,188.9873,4296.0
2022-03-11 14:30:00,205.17,205.41,204.94,205.01,4793.0,188.9781,189.1992,188.7663,188.8307,4793.0
2022-03-11 14:40:00,204.95,204.95,204.66,204.85,3309.0,188.7755,188.7755,188.5084,188.6834,3309.0
2022-03-11 14:50:00,204.82,204.86,204.64,204.74,14227.0,188.6557,188.6926,188.4899,188.5821,14227.0
2022-03-11 15:00:00,204.69,204.97,204.58,204.67,16587.0,188.536,188.7939,188.4347,188.5176,16587.0
2022-03-11 15:10:00,204.68,205.12,204.66,205.06,17507.0,188.5268,188.9321,188.5084,188.8768,17507.0
2022-03-11 15:20:00,205.05,205.06,204.69,204.91,15275.0,188.8676,188.8768,188.536,188.7386,15275.0
2022-03-11 15:30:00,204.74,204.78,204.5,204.52,7424.0,188.5821,188.6189,188.361,188.3794,7424.0
2022-03-11 15:40:00,204.41,204.68,204.22,204.26,18655.0,188.2781,188.5268,188.1031,188.1399,18655.0
2022-03-11 15:50:00,204.2,204.67,203.71,203.88,81839.0,188.0847,188.5176,187.6333,187.7899,81839.0
2022-03-14 09:30:00,205.56,206.68,205.25,205.52,19912.0,189.3373,190.3689,189.0518,189.3005,19912.0
2022-03-14 09:40:00,205.5,206.34,205.01,205.91,15778.0,189.2821,190.0558,188.8307,189.6597,15778.0
2022-03-14 09:50:00,205.91,207.08,205.91,207.05,15853.0,189.6597,190.7374,189.6597,190.7097,15853.0
2022-03-14 10:00:00,206.99,206.99,206.12,206.66,9887.0,190.6545,190.6545,189.8531,190.3505,9887.0
2022-03-14 10:10:00,206.75,207.24,206.74,207.06,12744.0,190.4334,190.8848,190.4242,190.719,12744.0
2022-03-14 10:20:00,207.28,207.75,207.27,207.48,10107.0,190.9216,191.3545,190.9124,191.1058,10107.0
2022-03-14 10:30:00,207.48,207.55,207.22,207.3,41319.0,191.1058,191.1703,190.8663,190.94,41319.0
2022-03-14 10:40:00,207.38,207.83,207.35,207.59,13013.0,191.0137,191.4282,190.9861,191.2071,13013.0
2022-03-14 10:50:00,207.53,207.92,207.3,207.91,18023.0,191.1519,191.5111,190.94,191.5019,18023.0
2022-03-14 11:00:00,207.83,208.05,207.43,207.51,12589.0,191.4282,191.6308,191.0598,191.1334,12589.0
2022-03-14 11:10:00,207.53,207.87,207.44,207.54,11157.0,191.1519,191.465,191.069,191.1611,11157.0
2022-03-14 11:20:00,207.58,207.81,207.33,207.62,13138.0,191.1979,191.4098,190.9677,191.2348,13138.0
2022-03-14 11:30:00,207.58,207.83,207.38,207.65,7770.0,191.1979,191.4282,191.0137,191.2624,7770.0
2022-03-14 11:40:00,207.54,207.54,206.34,206.34,21258.0,191.1611,191.1611,190.0558,190.0558,21258.0
2022-03-14 11:50:00,206.36,206.55,206.06,206.47,47956.0,190.0742,190.2492,189.7979,190.1755,47956.0
2022-03-14 12:00:00,206.29,206.29,205.5,205.55,13301.0,190.0097,190.0097,189.2821,189.3281,13301.0
2022-03-14 12:10:00,205.52,205.58,205.11,205.51,12923.0,189.3005,189.3558,188.9229,189.2913,12923.0
2022-03-14 12:20:00,205.43,206.01,205.17,206.0,31528.0,189.2176,189.7518,188.9781,189.7426,31528.0
2022-03-14 12:30:00,206.2,206.69,206.0,206.64,9157.0,189.9268,190.3782,189.7426,190.3321,9157.0
2022-03-14 12:40:00,206.64,206.77,205.97,206.12,5821.0,190.3321,190.4518,189.715,189.8531,5821.0
2022-03-14 12:50:00,206.22,206.27,205.93,206.16,4029.0,189.9453,189.9913,189.6781,189.89,4029.0
2022-03-14 13:00:00,206.06,206.63,206.05,206.3,4807.0,189.7979,190.3229,189.7887,190.0189,4807.0
2022-03-14 13:10:00,206.29,206.41,206.15,206.41,7016.0,190.0097,190.1203,189.8808,190.1203,7016.0
2022-03-14 13:20:00,206.39,206.48,206.03,206.13,7438.0,190.1018,190.1847,189.7702,189.8624,7438.0
2022-03-14 13:30:00,206.29,206.29,205.64,205.75,6684.0,190.0097,190.0097,189.411,189.5123,6684.0
2022-03-14 13:40:00,205.81,205.93,205.42,205.64,5041.0,189.5676,189.6781,189.2084,189.411,5041.0
2022-03-14 13:50:00,205.79,206.17,205.61,205.74,4714.0,189.5492,189.8992,189.3834,189.5031,4714.0
2022-03-14 14:00:00,205.76,206.1,205.58,205.71,10451.0,189.5216,189.8347,189.3558,189.4755,10451.0
2022-03-14 14:10:00,205.67,205.85,205.57,205.68,3149.0,189.4387,189.6045,189.3465,189.4479,3149.0
2022-03-14 14:20:00,205.66,205.66,205.29,205.41,3327.0,189.4294,189.4294,189.0886,189.1992,3327.0
2022-03-14 14:30:00,205.37,205.81,205.36,205.45,7685.0,189.1623,189.5676,189.1531,189.236,7685.0
2022-03-14 14:40:00,205.48,205.53,205.12,205.37,4990.0,189.2637,189.3097,188.9321,189.1623,4990.0
2022-03-14 14:50:00,205.37,206.12,205.2,205.96,12112.0,189.1623,189.8531,189.0057,189.7058,12112.0
2022-03-14 15:00:00,205.99,206.24,205.84,206.03,11286.0,189.7334,189.9637,189.5952,189.7702,11286.0
2022-03-14 15:10:00,206.14,206.69,206.07,206.41,13187.0,189.8716,190.3782,189.8071,190.1203,13187.0
2022-03-14 15:20:00,206.39,206.6,206.19,206.36,15476.0,190.1018,190.2953,189.9176,190.0742,15476.0
2022-03-14 15:30:00,206.25,206.26,205.76,206.09,17946.0,189.9729,189.9821,189.5216,189.8255,17946.0
2022-03-14 15:40:00,206.04,206.29,205.8,205.98,23872.0,189.7795,190.0097,189.5584,189.7242,23872.0
2022-03-14 15:50:00,205.76,206.31,205.52,206.08,56153.0,189.5216,190.0281,189.3005,189.8163,56153.0
2022-03-15 09:30:00,207.56,208.33,207.54,207.99,12238.0,191.1795,191.8887,191.1611,191.5756,12238.0
2022-03-15 09:40:00,207.66,207.66,206.55,207.03,6937.0,191.2716,191.2716,190.2492,190.6913,6937.0
2022-03-15 09:50:00,207.37,208.03,206.81,207.82,4960.0,191.0045,191.6124,190.4887,191.419,4960.0
2022-03-15 10:00:00,207.91,207.91,207.08,207.36,5393.0,191.5019,191.5019,190.7374,190.9953,5393.0
2022-03-15 10:10:00,207.37,207.71,206.77,207.61,5108.0,191.0045,191.3177,190.4518,191.2256,5108.0
2022-03-15 10:20:00,207.57,208.16,207.48,207.86,4331.0,191.1887,191.7321,191.1058,191.4558,4331.0
2022-03-15 10:30:00,207.99,208.36,207.45,207.49,3905.0,191.5756,191.9164,191.0782,191.115,3905.0
2022-03-15 10:40:00,207.5,207.62,207.28,207.31,6237.0,191.1242,191.2348,190.9216,190.9492,6237.0
2022-03-15 10:50:00,207.38,207.38,206.94,206.94,5407.0,191.0137,191.0137,190.6084,190.6084,5407.0
2022-03-15 11:00:00,206.95,207.22,206.82,207.22,4901.0,190.6176,190.8663,190.4979,190.8663,4901.0
2022-03-15 11:10:00,207.07,207.13,206.85,207.05,2521.0,190.7282,190.7834,190.5255,190.7097,2521.0
2022-03-15 11:20:00,206.97,207.37,206.72,207.37,2642.0,190.6361,191.0045,190.4058,191.0045,2642.0
2022-03-15 11:30:00,207.3,207.56,207.23,207.56,3445.0,190.94,191.1795,190.8755,191.1795,3445.0
2022-03-15 11:40:00,207.49,207.67,207.26,207.67,2457.0,191.115,191.2808,190.9032,191.2808,2457.0
2022-03-15 11:50:00,207.73,207.83,206.58,206.63,4878.0,191.3361,191.4282,190.2768,190.3229,4878.0
2022-03-15 12:00:00,206.78,206.78,206.06,206.49,4509.0,190.4611,190.4611,189.7979,190.1939,4509.0
2022-03-15 12:10:00,206.72,206.75,206.32,206.61,4739.0,190.4058,190.4334,190.0374,190.3045,4739.0
2022-03-15 12:20:00,206.79,207.13,206.51,207.13,3366.0,190.4703,190.7834,190.2124,190.7834,3366.0
2022-03-15 12:30:00,207.09,207.52,207.01,207.37,4997.0,190.7466,191.1427,190.6729,191.0045,4997.0
2022-03-15 12:40:00,207.32,207.44,206.98,207.01,6177.0,190.9584,191.069,190.6453,190.6729,6177.0
2022-03-15 12:50:00,206.99,207.16,206.59,207.06,2359.0,190.6545,190.8111,190.2861,190.719,2359.0
2022-03-15 13:00:00,207.05,207.35,206.65,206.78,7693.0,190.7097,190.9861,190.3413,190.4611,7693.0
2022-03-15 13:10:00,206.75,206.76,206.22,206.62,4136.0,190.4334,190.4426,189.9453,190.3137,4136.0
2022-03-15 13:20:00,206.65,206.83,206.1,206.1,3879.0,190.3413,190.5071,189.8347,189.8347,3879.0
2022-03-15 13:30:00,206.06,206.37,206.02,206.21,6476.0,189.7979,190.0834,189.761,189.936,6476.0
2022-03-15 13:40:00,206.07,206.82,206.07,206.74,3572.0,189.8071,190.4979,189.8071,190.4242,3572.0
2022-03-15 13:50:00,206.68,207.09,206.61,206.9,4659.0,190.3689,190.7466,190.3045,190.5716,4659.0
2022-03-15 14:00:00,206.83,207.02,206.36,206.97,3723.0,190.5071,190.6821,190.0742,190.6361,3723.0
2022-03-15 14:10:00,206.95,206.96,206.05,206.16,3449.0,190.6176,190.6269,189.7887,189.89,3449.0
2022-03-15 14:20:00,206.12,206.55,206.06,206.42,4249.0,189.8531,190.2492,189.7979,190.1295,4249.0
2022-03-15 14:30:00,206.27,206.64,206.2,206.56,2823.0,189.9913,190.3321,189.9268,190.2584,2823.0
2022-03-15 14:40:00,206.6,207.16,206.6,207.16,2888.0,190.2953,190.8111,190.2953,190.8111,2888.0
2022-03-15 14:50:00,207.28,207.67,207.25,207.67,4795.0,190.9216,191.2808,190.894,191.2808,4795.0
2022-03-15 15:00:00,207.61,207.93,207.54,207.6,10514.0,191.2256,191.5203,191.1611,191.2163,10514.0
2022-03-15 15:10:00,207.7,208.2,207.61,208.13,10793.0,191.3085,191.769,191.2256,191.7045,10793.0
2022-03-15 15:20:00,208.18,208.4,208.08,208.27,4616.0,191.7506,191.9532,191.6585,191.8335,4616.0
2022-03-15 15:30:00,208.41,208.61,208.05,208.27,16665.0,191.9624,192.1466,191.6308,191.8335,16665.0
2022-03-15 15:40:00,208.3,208.67,208.14,208.67,20462.0,191.8611,192.2019,191.7137,192.2019,20462.0
2022-03-15 15:50:00,208.78,208.94,208.03,208.53,66063.0,192.3032,192.4506,191.6124,192.0729,66063.0
2022-03-16 09:30:00,209.48,211.16,208.81,210.98,13108.0,192.948,194.4954,192.3309,194.3296,13108.0
2022-03-16 09:40:00,211.43,211.44,210.08,210.28,12798.0,194.7441,194.7533,193.5006,193.6848,12798.0
2022-03-16 09:50:00,210.06,210.25,209.42,209.79,13792.0,193.4822,193.6572,192.8927,193.2335,13792.0
2022-03-16 10:00:00,209.55,209.98,209.52,209.81,11270.0,193.0125,193.4085,192.9848,193.2519,11270.0
2022-03-16 10:10:00,209.72,210.96,209.24,210.69,10349.0,193.169,194.3112,192.7269,194.0625,10349.0
2022-03-16 10:20:00,210.71,211.05,210.63,210.81,6028.0,194.0809,194.3941,194.0072,194.173,6028.0
2022-03-16 10:30:00,210.78,211.19,210.67,211.19,8470.0,194.1454,194.523,194.0441,194.523,8470.0
2022-03-16 10:40:00,211.35,211.37,210.35,210.62,14746.0,194.6704,194.6888,193.7493,193.998,14746.0
2022-03-16 10:50:00,210.66,210.75,209.61,210.01,5820.0,194.0348,194.1177,193.0677,193.4361,5820.0
2022-03-16 11:00:00,209.93,210.03,209.12,209.94,6440.0,193.3625,193.4546,192.6164,193.3717,6440.0
2022-03-16 11:10:00,209.97,210.42,209.65,209.83,3987.0,193.3993,193.8138,193.1046,193.2704,3987.0
2022-03-16 11:20:00,209.82,210.18,209.72,209.73,5559.0,193.2611,193.5927,193.169,193.1782,5559.0
2022-03-16 11:30:00,209.7,210.0,209.4,209.85,8005.0,193.1506,193.4269,192.8743,193.2888,8005.0
2022-03-16 11:40:00,209.72,209.95,209.45,209.94,2822.0,193.169,193.3809,192.9203,193.3717,2822.0
2022-03-16 11:50:00,210.01,210.15,209.79,210.05,2900.0,193.4361,193.5651,193.2335,193.473,2900.0
2022-03-16 12:00:00,210.06,210.38,210.03,210.16,2400.0,193.4822,193.7769,193.4546,193.5743,2400.0
2022-03-16 12:10:00,210.02,210.24,209.96,210.24,2702.0,193.4454,193.648,193.3901,193.648,2702.0
2022-03-16 12:20:00,210.3,210.6,210.29,210.52,3924.0,193.7033,193.9796,193.6941,193.9059,3924.0
2022-03-16 12:30:00,210.77,211.04,210.56,210.57,4308.0,194.1362,194.3849,193.9427,193.952,4308.0
2022-03-16 12:40:00,210.55,210.91,210.08,210.18,8857.0,193.9335,194.2651,193.5006,193.5927,8857.0
2022-03-16 12:50:00,210.07,210.58,210.04,210.58,8522.0,193.4914,193.9612,193.4638,193.9612,8522.0
2022-03-16 13:00:00,210.62,210.62,210.1,210.14,5676.0,193.998,193.998,193.519,193.5559,5676.0
2022-03-16 13:10:00,210.07,210.28,209.76,210.08,3933.0,193.4914,193.6848,193.2059,193.5006,3933.0
2022-03-16 13:20:00,210.16,210.55,210.08,210.22,8609.0,193.5743,193.9335,193.5006,193.6296,8609.0
2022-03-16 13:30:00,210.25,210.59,210.25,210.31,4231.0,193.6572,193.9704,193.6572,193.7125,4231.0
2022-03-16 13:40:00,210.33,210.33,209.94,210.1,6693.0,193.7309,193.7309,193.3717,193.519,6693.0
2022-03-16 13:50:00,210.12,210.71,210.09,210.58,18474.0,193.5375,194.0809,193.5098,193.9612,18474.0
2022-03-16 14:00:00,210.58,210.58,208.8,208.8,10301.0,193.9612,193.9612,192.3216,192.3216,10301.0
2022-03-16 14:10:00,208.84,208.91,208.05,208.83,8673.0,192.3585,192.423,191.6308,192.3493,8673.0
2022-03-16 14:20:00,208.87,208.87,207.62,207.78,9350.0,192.3861,192.3861,191.2348,191.3821,9350.0
2022-03-16 14:30:00,207.64,208.51,207.28,208.46,13543.0,191.2532,192.0545,190.9216,192.0085,13543.0
2022-03-16 14:40:00,208.57,209.0,208.31,208.46,17000.0,192.1098,192.5059,191.8703,192.0085,17000.0
2022-03-16 14:50:00,208.57,209.37,208.31,208.57,13911.0,192.1098,192.8467,191.8703,192.1098,13911.0
2022-03-16 15:00:00,208.66,209.14,208.31,208.57,21346.0,192.1927,192.6348,191.8703,192.1098,21346.0
2022-03-16 15:10:00,208.67,209.13,208.4,209.13,14561.0,192.2019,192.6256,191.9532,192.6256,14561.0
2022-03-16 15:20:00,209.13,209.62,209.12,209.53,12164.0,192.6256,193.0769,192.6164,192.994,12164.0
2022-03-16 15:30:00,209.58,209.59,208.9,209.09,16143.0,193.0401,193.0493,192.4137,192.5888,16143.0
2022-03-16 15:40:00,209.13,209.68,208.66,209.55,19700.0,192.6256,193.1322,192.1927,193.0125,19700.0
2022-03-16 15:50:00,209.68,210.47,209.48,210.0,125895.0,193.1322,193.8598,192.948,193.4269,125895.0
2022-03-17 09:30:00,208.85,209.84,208.63,208.86,8921.0,192.3677,193.2796,192.1651,192.3769,8921.0
2022-03-17 09:40:00,208.63,209.39,208.62,209.21,3069.0,192.1651,192.8651,192.1558,192.6993,3069.0
2022-03-17 09:50:00,209.37,209.7,208.88,209.32,5574.0,192.8467,193.1506,192.3953,192.8006,5574.0
2022-03-17 10:00:00,209.41,210.03,209.41,209.8,3664.0,192.8835,193.4546,192.8835,193.2427,3664.0
2022-03-17 10:10:00,209.8,210.22,209.54,210.11,3684.0,193.2427,193.6296,193.0032,193.5283,3684.0
2022-03-17 10:20:00,210.09,210.25,209.8,210.14,4181.0,193.5098,193.6572,193.2427,193.5559,4181.0
2022-03-17 10:30:00,210.07,210.5,209.74,210.5,5329.0,193.4914,193.8875,193.1875,193.8875,5329.0
2022-03-17 10:40:00,210.46,210.6,209.89,209.98,8780.0,193.8506,193.9796,193.3256,193.4085,8780.0
2022-03-17 10:50:00,210.09,210.12,209.67,210.12,10977.0,193.5098,193.5375,193.123,193.5375,10977.0
2022-03-17 11:00:00,210.24,210.41,210.12,210.41,2557.0,193.648,193.8046,193.5375,193.8046,2557.0
2022-03-17 11:10:00,210.31,210.43,210.0,210.19,6429.0,193.7125,193.823,193.4269,193.6019,6429.0
2022-03-17 11:20:00,210.25,210.65,210.25,210.52,4906.0,193.6572,194.0256,193.6572,193.9059,4906.0
2022-03-17 11:30:00,210.49,210.69,210.41,210.63,2877.0,193.8783,194.0625,193.8046,194.0072,2877.0
2022-03-17 11:40:00,210.69,210.77,210.49,210.5,4562.0,194.0625,194.1362,193.8783,193.8875,4562.0
2022-03-17 11:50:00,210.57,211.03,210.48,210.95,8231.0,193.952,194.3756,193.8691,194.302,8231.0
2022-03-17 12:00:00,210.9,211.05,210.73,210.87,11949.0,194.2559,194.3941,194.0993,194.2283,11949.0
2022-03-17 12:10:00,210.91,210.99,210.61,210.77,2586.0,194.2651,194.3388,193.9888,194.1362,2586.0
2022-03-17 12:20:00,210.91,211.37,210.85,211.27,9584.0,194.2651,194.6888,194.2099,194.5967,9584.0
2022-03-17 12:30:00,211.45,211.59,211.26,211.26,4949.0,194.7625,194.8915,194.5875,194.5875,4949.0
2022-03-17 12:40:00,211.47,211.47,210.96,211.05,6216.0,194.7809,194.7809,194.3112,194.3941,6216.0
2022-03-17 12:50:00,211.19,211.58,211.19,211.58,7286.0,194.523,194.8822,194.523,194.8822,7286.0
2022-03-17 13:00:00,211.46,211.74,211.37,211.64,7197.0,194.7717,195.0296,194.6888,194.9375,7197.0
2022-03-17 13:10:00,211.5,211.71,211.44,211.62,3645.0,194.8086,195.002,194.7533,194.9191,3645.0
2022-03-17 13:20:00,211.66,212.11,211.57,212.06,7233.0,194.9559,195.3704,194.873,195.3244,7233.0
2022-03-17 13:30:00,212.01,212.09,211.61,211.62,1779.0,195.2783,195.352,194.9099,194.9191,1779.0
2022-03-17 13:40:00,211.7,211.93,211.7,211.86,2588.0,194.9928,195.2046,194.9928,195.1401,2588.0
2022-03-17 13:50:00,211.86,211.91,211.72,211.83,2969.0,195.1401,195.1862,195.0112,195.1125,2969.0
2022-03-17 14:00:00,211.86,211.95,211.68,211.75,5017.0,195.1401,195.223,194.9744,195.0388,5017.0
2022-03-17 14:10:00,211.67,211.7,211.42,211.56,3337.0,194.9651,194.9928,194.7349,194.8638,3337.0
2022-03-17 14:20:00,211.62,211.86,211.29,211.29,10810.0,194.9191,195.1401,194.6151,194.6151,10810.0
2022-03-17 14:30:00,211.35,211.76,211.28,211.72,7966.0,194.6704,195.048,194.6059,195.0112,7966.0
2022-03-17 14:40:00,211.66,211.77,211.51,211.77,4242.0,194.9559,195.0572,194.8178,195.0572,4242.0
2022-03-17 14:50:00,211.88,211.91,211.69,211.85,4351.0,195.1586,195.1862,194.9836,195.1309,4351.0
2022-03-17 15:00:00,211.85,211.9,211.74,211.75,3283.0,195.1309,195.177,195.0296,195.0388,3283.0
2022-03-17 15:10:00,211.68,211.8,211.45,211.79,5013.0,194.9744,195.0849,194.7625,195.0757,5013.0
2022-03-17 15:20:00,211.72,211.72,211.43,211.7,4128.0,195.0112,195.0112,194.7441,194.9928,4128.0
2022-03-17 15:30:00,211.63,211.76,211.39,211.4,8946.0,194.9283,195.048,194.7072,194.7164,8946.0
2022-03-17 15:40:00,211.42,211.91,211.33,211.72,12386.0,194.7349,195.1862,194.652,195.0112,12386.0
2022-03-17 15:50:00,211.68,211.79,210.98,211.0,191111.0,194.9744,195.0757,194.3296,194.348,191111.0
2022-03-18 09:30:00,212.34,212.34,210.35,210.39,176866.0,195.5823,195.5823,193.7493,193.7862,176866.0
2022-03-18 09:40:00,210.48,210.6,209.72,209.78,4042.0,193.8691,193.9796,193.169,193.2243,4042.0
2022-03-18 09:50:00,210.2,210.35,209.42,210.0,6015.0,193.6112,193.7493,192.8927,193.4269,6015.0
2022-03-18 10:00:00,210.17,210.4,209.87,210.05,3933.0,193.5835,193.7954,193.3072,193.473,3933.0
2022-03-18 10:10:00,210.11,210.62,209.94,210.35,6549.0,193.5283,193.998,193.3717,193.7493,6549.0
2022-03-18 10:20:00,210.39,210.59,210.07,210.07,3510.0,193.7862,193.9704,193.4914,193.4914,3510.0
2022-03-18 10:30:00,209.99,210.38,209.41,209.41,13145.0,193.4177,193.7769,192.8835,192.8835,13145.0
2022-03-18 10:40:00,209.41,210.22,209.33,209.88,5351.0,192.8835,193.6296,192.8098,193.3164,5351.0
2022-03-18 10:50:00,209.87,210.27,209.84,210.15,9384.0,193.3072,193.6756,193.2796,193.5651,9384.0
2022-03-18 11:00:00,210.14,210.43,210.02,210.28,6538.0,193.5559,193.823,193.4454,193.6848,6538.0
2022-03-18 11:10:00,210.28,210.58,209.97,210.16,3986.0,193.6848,193.9612,193.3993,193.5743,3986.0
2022-03-18 11:20:00,210.14,210.14,209.72,209.83,12341.0,193.5559,193.5559,193.169,193.2704,12341.0
2022-03-18 11:30:00,209.88,210.33,209.61,210.07,13496.0,193.3164,193.7309,193.0677,193.4914,13496.0
2022-03-18 11:40:00,209.98,209.98,209.55,209.62,2142.0,193.4085,193.4085,193.0125,193.0769,2142.0
2022-03-18 11:50:00,209.69,209.78,209.35,209.72,2903.0,193.1414,193.2243,192.8282,193.169,2903.0
2022-03-18 12:00:00,209.77,210.01,209.64,209.9,3559.0,193.2151,193.4361,193.0953,193.3348,3559.0
2022-03-18 12:10:00,209.88,210.44,209.87,210.22,9297.0,193.3164,193.8322,193.3072,193.6296,9297.0
2022-03-18 12:20:00,210.24,210.64,210.16,210.64,4466.0,193.648,194.0164,193.5743,194.0164,4466.0
2022-03-18 12:30:00,210.68,211.0,210.67,210.97,4567.0,194.0533,194.348,194.0441,194.3204,4567.0
2022-03-18 12:40:00,211.02,211.5,211.0,211.15,10211.0,194.3664,194.8086,194.348,194.4862,10211.0
2022-03-18 12:50:00,211.21,211.32,211.09,211.13,9149.0,194.5414,194.6428,194.4309,194.4678,9149.0
2022-03-18 13:00:00,211.22,211.72,211.16,211.67,4902.0,194.5507,195.0112,194.4954,194.9651,4902.0
2022-03-18 13:10:00,211.68,211.92,211.52,211.73,12654.0,194.9744,195.1954,194.827,195.0204,12654.0
2022-03-18 13:20:00,211.75,212.15,211.72,212.11,4225.0,195.0388,195.4073,195.0112,195.3704,4225.0
2022-03-18 13:30:00,212.19,212.25,211.98,212.09,6979.0,195.4441,195.4994,195.2507,195.352,6979.0
2022-03-18 13:40:00,212.16,212.43,212.05,212.27,6536.0,195.4165,195.6652,195.3152,195.5178,6536.0
2022-03-18 13:50:00,212.38,212.47,212.23,212.31,9716.0,195.6191,195.702,195.4809,195.5546,9716.0
2022-03-18 14:00:00,212.51,212.51,212.23,212.33,4146.0,195.7388,195.7388,195.4809,195.5731,4146.0
2022-03-18 14:10:00,212.34,212.9,212.33,212.68,10801.0,195.5823,196.0981,195.5731,195.8954,10801.0
2022-03-18 14:20:00,212.67,212.73,212.44,212.51,9017.0,195.8862,195.9415,195.6744,195.7388,9017.0
2022-03-18 14:30:00,212.54,212.7,212.35,212.53,3621.0,195.7665,195.9139,195.5915,195.7573,3621.0
2022-03-18 14:40:00,212.58,212.6,212.12,212.12,4924.0,195.8033,195.8217,195.3796,195.3796,4924.0
2022-03-18 14:50:00,212.1,212.32,212.09,212.11,6610.0,195.3612,195.5638,195.352,195.3704,6610.0
2022-03-18 15:00:00,212.1,212.65,211.97,212.53,12418.0,195.3612,195.8678,195.2415,195.7573,12418.0
2022-03-18 15:10:00,212.57,212.94,212.56,212.94,9550.0,195.7941,196.1349,195.7849,196.1349,9550.0
2022-03-18 15:20:00,212.97,213.32,212.86,213.07,11547.0,196.1625,196.4849,196.0612,196.2547,11547.0
2022-03-18 15:30:00,213.11,213.62,212.9,212.93,22191.0,196.2915,196.7612,196.0981,196.1257,22191.0
2022-03-18 15:40:00,212.88,213.26,212.76,213.26,31509.0,196.0796,196.4297,195.9691,196.4297,31509.0
2022-03-18 15:50:00,213.15,213.16,212.1,212.42,119486.0,196.3283,196.3376,195.3612,195.656,119486.0
2022-03-21 09:30:00,212.5,213.09,211.86,212.46,18314.0,195.7296,196.2731,195.1401,195.6928,18314.0
2022-03-21 09:40:00,212.2,212.48,211.99,212.13,17475.0,195.4533,195.7112,195.2599,195.3888,17475.0
2022-03-21 09:50:00,212.14,212.64,212.14,212.49,11534.0,195.398,195.8586,195.398,195.7204,11534.0
2022-03-21 10:00:00,212.49,212.8,212.24,212.43,18947.0,195.7204,196.006,195.4902,195.6652,18947.0
2022-03-21 10:10:00,212.46,213.2,212.22,213.12,9475.0,195.6928,196.3744,195.4717,196.3007,9475.0
2022-03-21 10:20:00,213.04,213.09,212.59,212.97,7971.0,196.227,196.2731,195.8125,196.1625,7971.0
2022-03-21 10:30:00,213.05,213.19,212.7,213.18,9110.0,196.2362,196.3652,195.9139,196.356,9110.0
2022-03-21 10:40:00,212.99,213.29,212.98,213.02,12386.0,196.181,196.4573,196.1718,196.2086,12386.0
2022-03-21 10:50:00,213.06,213.48,212.89,213.41,6289.0,196.2454,196.6323,196.0889,196.5678,6289.0
2022-03-21 11:00:00,213.51,213.58,212.89,212.89,8267.0,196.6599,196.7244,196.0889,196.0889,8267.0
2022-03-21 11:10:00,212.77,212.82,212.29,212.68,9958.0,195.9783,196.0244,195.5362,195.8954,9958.0
2022-03-21 11:20:00,212.57,212.92,212.38,212.61,5040.0,195.7941,196.1165,195.6191,195.831,5040.0
2022-03-21 11:30:00,212.65,212.73,212.34,212.34,6096.0,195.8678,195.9415,195.5823,195.5823,6096.0
2022-03-21 11:40:00,212.38,212.63,212.17,212.53,6472.0,195.6191,195.8494,195.4257,195.7573,6472.0
2022-03-21 11:50:00,212.53,212.86,212.48,212.69,9998.0,195.7573,196.0612,195.7112,195.9046,9998.0
2022-03-21 12:00:00,212.71,213.18,212.67,213.1,4828.0,195.9231,196.356,195.8862,196.2823,4828.0
2022-03-21 12:10:00,213.03,213.1,212.93,212.98,5545.0,196.2178,196.2823,196.1257,196.1718,5545.0
2022-03-21 12:20:00,213.05,213.24,212.94,213.19,5290.0,196.2362,196.4112,196.1349,196.3652,5290.0
2022-03-21 12:30:00,212.89,212.89,212.01,212.24,14311.0,196.0889,196.0889,195.2783,195.4902,14311.0
2022-03-21 12:40:00,212.36,212.79,212.32,212.78,8860.0,195.6007,195.9968,195.5638,195.9875,8860.0
2022-03-21 12:50:00,212.76,212.76,211.8,211.93,7310.0,195.9691,195.9691,195.0849,195.2046,7310.0
2022-03-21 13:00:00,211.93,211.93,211.53,211.53,3612.0,195.2046,195.2046,194.8362,194.8362,3612.0
2022-03-21 13:10:00,211.45,211.49,210.81,210.81,8880.0,194.7625,194.7993,194.173,194.173,8880.0
2022-03-21 13:20:00,210.9,211.21,210.82,210.91,3808.0,194.2559,194.5414,194.1822,194.2651,3808.0
2022-03-21 13:30:00,210.85,211.71,210.73,211.69,9146.0,194.2099,195.002,194.0993,194.9836,9146.0
2022-03-21 13:40:00,211.65,211.72,211.42,211.67,9606.0,194.9467,195.0112,194.7349,194.9651,9606.0
2022-03-21 13:50:00,211.61,211.91,211.53,211.63,5738.0,194.9099,195.1862,194.8362,194.9283,5738.0
2022-03-21 14:00:00,211.78,211.81,211.13,211.38,4718.0,195.0665,195.0941,194.4678,194.698,4718.0
2022-03-21 14:10:00,211.36,211.36,211.07,211.25,3823.0,194.6796,194.6796,194.4125,194.5783,3823.0
2022-03-21 14:20:00,211.31,211.9,211.3,211.61,11654.0,194.6336,195.177,194.6243,194.9099,11654.0
2022-03-21 14:30:00,211.51,211.51,210.94,211.24,8942.0,194.8178,194.8178,194.2928,194.5691,8942.0
2022-03-21 14:40:00,211.3,211.55,211.03,211.37,8432.0,194.6243,194.8546,194.3756,194.6888,8432.0
2022-03-21 14:50:00,211.34,211.56,210.76,210.76,8438.0,194.6612,194.8638,194.127,194.127,8438.0
2022-03-21 15:00:00,210.9,211.17,210.89,211.02,8810.0,194.2559,194.5046,194.2467,194.3664,8810.0
2022-03-21 15:10:00,211.07,211.62,211.01,211.24,9069.0,194.4125,194.9191,194.3572,194.5691,9069.0
2022-03-21 15:20:00,211.21,211.64,211.08,211.54,20788.0,194.5414,194.9375,194.4217,194.8454,20788.0
2022-03-21 15:30:00,211.6,211.61,211.16,211.34,8395.0,194.9007,194.9099,194.4954,194.6612,8395.0
2022-03-21 15:40:00,211.32,211.5,210.92,210.92,10342.0,194.6428,194.8086,194.2743,194.2743,10342.0
2022-03-21 15:50:00,210.95,212.2,210.95,212.05,62106.0,194.302,195.4533,194.302,195.3152,62106.0
2022-03-22 09:30:00,213.25,213.94,212.23,212.4,12048.0,196.4204,197.056,195.4809,195.6375,12048.0
2022-03-22 09:40:00,212.94,213.63,212.65,213.63,9594.0,196.1349,196.7705,195.8678,196.7705,9594.0
2022-03-22 09:50:00,213.75,213.75,212.67,212.87,6736.0,196.881,196.881,195.8862,196.0704,6736.0
2022-03-22 10:00:00,213.09,213.7,212.88,213.45,17954.0,196.2731,196.8349,196.0796,196.6047,17954.0
2022-03-22 10:10:00,213.47,213.67,212.89,213.13,15768.0,196.6231,196.8073,196.0889,196.3099,15768.0
2022-03-22 10:20:00,213.19,213.58,213.07,213.58,9928.0,196.3652,196.7244,196.2547,196.7244,9928.0
2022-03-22 10:30:00,213.58,213.94,213.47,213.73,9717.0,196.7244,197.056,196.6231,196.8626,9717.0
2022-03-22 10:40:00,213.74,213.89,213.31,213.57,7339.0,196.8718,197.0099,196.4757,196.7152,7339.0
2022-03-22 10:50:00,213.51,213.75,213.51,213.57,8000.0,196.6599,196.881,196.6599,196.7152,8000.0
2022-03-22 11:00:00,213.63,213.63,212.67,212.79,9854.0,196.7705,196.7705,195.8862,195.9968,9854.0
2022-03-22 11:10:00,212.84,213.13,212.76,212.89,7847.0,196.0428,196.3099,195.9691,196.0889,7847.0
2022-03-22 11:20:00,212.82,213.0,212.65,212.78,6213.0,196.0244,196.1902,195.8678,195.9875,6213.0
2022-03-22 11:30:00,212.82,212.94,212.68,212.82,8340.0,196.0244,196.1349,195.8954,196.0244,8340.0
2022-03-22 11:40:00,212.86,213.03,212.32,212.8,9886.0,196.0612,196.2178,195.5638,196.006,9886.0
2022-03-22 11:50:00,212.91,212.97,212.75,212.95,4398.0,196.1073,196.1625,195.9599,196.1441,4398.0
2022-03-22 12:00:00,213.17,213.18,212.98,213.13,2619.0,196.3468,196.356,196.1718,196.3099,2619.0
2022-03-22 12:10:00,213.1,213.1,212.86,212.88,4880.0,196.2823,196.2823,196.0612,196.0796,4880.0
2022-03-22 12:20:00,212.64,212.73,212.43,212.64,3689.0,195.8586,195.9415,195.6652,195.8586,3689.0
2022-03-22 12:30:00,212.57,212.9,212.45,212.73,3236.0,195.7941,196.0981,195.6836,195.9415,3236.0
2022-03-22 12:40:00,212.82,212.86,212.54,212.64,3877.0,196.0244,196.0612,195.7665,195.8586,3877.0
2022-03-22 12:50:00,212.76,213.01,212.74,213.01,2995.0,195.9691,196.1994,195.9507,196.1994,2995.0
2022-03-22 13:00:00,212.98,213.1,212.9,212.92,5206.0,196.1718,196.2823,196.0981,196.1165,5206.0
2022-03-22 13:10:00,212.9,213.21,212.9,213.09,4150.0,196.0981,196.3836,196.0981,196.2731,4150.0
2022-03-22 13:20:00,213.07,213.08,212.83,213.08,4512.0,196.2547,196.2639,196.0336,196.2639,4512.0
2022-03-22 13:30:00,213.17,213.24,212.79,212.84,3978.0,196.3468,196.4112,195.9968,196.0428,3978.0
2022-03-22 13:40:00,212.77,212.89,212.68,212.83,5085.0,195.9783,196.0889,195.8954,196.0336,5085.0
2022-03-22 13:50:00,212.89,213.07,212.86,212.92,6388.0,196.0889,196.2547,196.0612,196.1165,6388.0
2022-03-22 14:00:00,213.02,213.02,212.52,212.77,21428.0,196.2086,196.2086,195.7481,195.9783,21428.0
2022-03-22 14:10:00,212.73,212.86,212.44,212.48,4499.0,195.9415,196.0612,195.6744,195.7112,4499.0
2022-03-22 14:20:00,212.52,212.52,212.24,212.29,3688.0,195.7481,195.7481,195.4902,195.5362,3688.0
2022-03-22 14:30:00,212.2,212.34,212.12,212.22,3254.0,195.4533,195.5823,195.3796,195.4717,3254.0
2022-03-22 14:40:00,212.26,212.27,212.15,212.19,2440.0,195.5086,195.5178,195.4073,195.4441,2440.0
2022-03-22 14:50:00,212.25,212.51,212.23,212.34,3901.0,195.4994,195.7388,195.4809,195.5823,3901.0
2022-03-22 15:00:00,212.28,212.51,212.28,212.47,3571.0,195.527,195.7388,195.527,195.702,3571.0
2022-03-22 15:10:00,212.54,212.76,212.35,212.5,4959.0,195.7665,195.9691,195.5915,195.7296,4959.0
2022-03-22 15:20:00,212.55,212.7,212.5,212.55,4615.0,195.7757,195.9139,195.7296,195.7757,4615.0
2022-03-22 15:30:00,212.5,212.84,212.49,212.65,7132.0,195.7296,196.0428,195.7204,195.8678,7132.0
2022-03-22 15:40:00,212.73,213.37,212.73,213.36,13142.0,195.9415,196.531,195.9415,196.5218,13142.0
2022-03-22 15:50:00,213.36,213.42,212.34,212.5,67974.0,196.5218,196.577,195.5823,195.7296,67974.0
2022-03-23 09:30:00,211.79,212.14,210.5,210.91,23668.0,195.0757,195.398,193.8875,194.2651,23668.0
2022-03-23 09:40:00,210.69,211.08,210.28,210.93,11096.0,194.0625,194.4217,193.6848,194.2835,11096.0
2022-03-23 09:50:00,210.9,211.9,210.8,211.6,8239.0,194.2559,195.177,194.1638,194.9007,8239.0
2022-03-23 10:00:00,211.73,211.88,211.48,211.69,9180.0,195.0204,195.1586,194.7901,194.9836,9180.0
2022-03-23 10:10:00,211.75,211.99,211.42,211.83,8437.0,195.0388,195.2599,194.7349,195.1125,8437.0
2022-03-23 10:20:00,211.91,212.23,211.67,212.14,8720.0,195.1862,195.4809,194.9651,195.398,8720.0
2022-03-23 10:30:00,212.18,212.85,212.15,212.68,23288.0,195.4349,196.052,195.4073,195.8954,23288.0
2022-03-23 10:40:00,212.61,212.75,212.02,212.07,7663.0,195.831,195.9599,195.2875,195.3336,7663.0
2022-03-23 10:50:00,212.0,212.13,211.79,212.03,7031.0,195.2691,195.3888,195.0757,195.2967,7031.0
2022-03-23 11:00:00,211.98,212.16,211.87,211.88,13775.0,195.2507,195.4165,195.1494,195.1586,13775.0
2022-03-23 11:10:00,211.82,212.05,211.7,211.8,8891.0,195.1033,195.3152,194.9928,195.0849,8891.0
2022-03-23 11:20:00,211.86,212.07,211.73,211.97,7129.0,195.1401,195.3336,195.0204,195.2415,7129.0
2022-03-23 11:30:00,211.95,212.11,211.66,211.85,4492.0,195.223,195.3704,194.9559,195.1309,4492.0
2022-03-23 11:40:00,211.75,211.93,211.66,211.81,4979.0,195.0388,195.2046,194.9559,195.0941,4979.0
2022-03-23 11:50:00,211.72,211.89,211.54,211.57,5660.0,195.0112,195.1678,194.8454,194.873,5660.0
2022-03-23 12:00:00,211.61,212.0,211.49,211.5,3935.0,194.9099,195.2691,194.7993,194.8086,3935.0
2022-03-23 12:10:00,211.51,211.51,211.23,211.5,2543.0,194.8178,194.8178,194.5599,194.8086,2543.0
2022-03-23 12:20:00,211.49,211.5,211.26,211.37,4296.0,194.7993,194.8086,194.5875,194.6888,4296.0
2022-03-23 12:30:00,211.29,211.51,211.24,211.34,2734.0,194.6151,194.8178,194.5691,194.6612,2734.0
2022-03-23 12:40:00,211.27,211.27,210.81,210.84,3802.0,194.5967,194.5967,194.173,194.2006,3802.0
2022-03-23 12:50:00,210.81,211.09,210.8,210.88,1010.0,194.173,194.4309,194.1638,194.2375,1010.0
2022-03-23 13:00:00,211.01,211.02,210.72,210.74,2887.0,194.3572,194.3664,194.0901,194.1085,2887.0
2022-03-23 13:10:00,210.77,210.94,210.66,210.83,4165.0,194.1362,194.2928,194.0348,194.1914,4165.0
2022-03-23 13:20:00,210.81,211.05,210.75,210.92,10943.0,194.173,194.3941,194.1177,194.2743,10943.0
2022-03-23 13:30:00,210.84,211.2,210.83,211.09,6244.0,194.2006,194.5322,194.1914,194.4309,6244.0
2022-03-23 13:40:00,211.06,211.19,210.68,210.78,5682.0,194.4033,194.523,194.0533,194.1454,5682.0
2022-03-23 13:50:00,210.84,211.14,210.8,211.03,7048.0,194.2006,194.477,194.1638,194.3756,7048.0
2022-03-23 14:00:00,211.06,211.2,210.94,210.97,8596.0,194.4033,194.5322,194.2928,194.3204,8596.0
2022-03-23 14:10:00,210.93,211.15,210.89,211.1,4944.0,194.2835,194.4862,194.2467,194.4401,4944.0
2022-03-23 14:20:00,211.17,211.17,210.88,211.09,3793.0,194.5046,194.5046,194.2375,194.4309,3793.0
2022-03-23 14:30:00,211.16,211.19,210.52,210.55,6167.0,194.4954,194.523,193.9059,193.9335,6167.0
2022-03-23 14:40:00,210.58,210.77,210.57,210.67,5639.0,193.9612,194.1362,193.952,194.0441,5639.0
2022-03-23 14:50:00,210.7,210.7,210.38,210.44,6175.0,194.0717,194.0717,193.7769,193.8322,6175.0
2022-03-23 15:00:00,210.5,210.67,210.15,210.24,4961.0,193.8875,194.0441,193.5651,193.648,4961.0
2022-03-23 15:10:00,210.17,210.31,210.08,210.11,7266.0,193.5835,193.7125,193.5006,193.5283,7266.0
2022-03-23 15:20:00,210.13,210.44,210.07,210.44,8615.0,193.5467,193.8322,193.4914,193.8322,8615.0
2022-03-23 15:30:00,210.36,210.36,209.96,210.02,9293.0,193.7585,193.7585,193.3901,193.4454,9293.0
2022-03-23 15:40:00,209.96,210.18,209.8,209.83,26312.0,193.3901,193.5927,193.2427,193.2704,26312.0
2022-03-23 15:50:00,209.81,209.82,209.33,209.34,50018.0,193.2519,193.2611,192.8098,192.819,50018.0
2022-03-24 09:30:00,210.04,210.41,209.32,209.84,11537.0,193.4638,193.8046,192.8006,193.2796,11537.0
2022-03-24 09:40:00,209.88,210.46,209.64,210.17,7470.0,193.3164,193.8506,193.0953,193.5835,7470.0
2022-03-24 09:50:00,210.02,210.23,209.79,209.88,7491.0,193.4454,193.6388,193.2335,193.3164,7491.0
2022-03-24 10:00:00,209.89,210.26,209.74,210.16,12892.0,193.3256,193.6664,193.1875,193.5743,12892.0
2022-03-24 10:10:00,210.11,210.82,209.97,210.36,8457.0,193.5283,194.1822,193.3993,193.7585,8457.0
2022-03-24 10:20:00,210.4,210.59,210.14,210.14,6866.0,193.7954,193.9704,193.5559,193.5559,6866.0
2022-03-24 10:30:00,210.24,210.56,209.98,210.14,7242.0,193.648,193.9427,193.4085,193.5559,7242.0
2022-03-24 10:40:00,210.1,210.25,209.92,210.16,5824.0,193.519,193.6572,193.3533,193.5743,5824.0
2022-03-24 10:50:00,209.97,210.1,209.74,209.84,9804.0,193.3993,193.519,193.1875,193.2796,9804.0
2022-03-24 11:00:00,209.88,210.3,209.6,209.64,6323.0,193.3164,193.7033,193.0585,193.0953,6323.0
2022-03-24 11:10:00,209.69,209.89,209.69,209.71,4487.0,193.1414,193.3256,193.1414,193.1598,4487.0
2022-03-24 11:20:00,209.75,209.81,209.6,209.6,5419.0,193.1967,193.2519,193.0585,193.0585,5419.0
2022-03-24 11:30:00,209.71,210.18,209.71,210.11,16293.0,193.1598,193.5927,193.1598,193.5283,16293.0
2022-03-24 11:40:00,210.17,210.62,210.13,210.55,10856.0,193.5835,193.998,193.5467,193.9335,10856.0
2022-03-24 11:50:00,210.59,210.6,210.25,210.53,6709.0,193.9704,193.9796,193.6572,193.9151,6709.0
2022-03-24 12:00:00,210.6,210.74,210.49,210.61,6960.0,193.9796,194.1085,193.8783,193.9888,6960.0
2022-03-24 12:10:00,210.64,210.76,210.39,210.41,5079.0,194.0164,194.127,193.7862,193.8046,5079.0
2022-03-24 12:20:00,210.41,210.46,210.03,210.05,2802.0,193.8046,193.8506,193.4546,193.473,2802.0
2022-03-24 12:30:00,210.14,210.31,210.07,210.19,12119.0,193.5559,193.7125,193.4914,193.6019,12119.0
2022-03-24 12:40:00,210.39,210.39,210.05,210.29,14051.0,193.7862,193.7862,193.473,193.6941,14051.0
2022-03-24 12:50:00,210.32,210.41,210.25,210.32,6713.0,193.7217,193.8046,193.6572,193.7217,6713.0
2022-03-24 13:00:00,210.31,210.63,210.28,210.34,10482.0,193.7125,194.0072,193.6848,193.7401,10482.0
2022-03-24 13:10:00,210.37,210.44,210.12,210.25,4071.0,193.7677,193.8322,193.5375,193.6572,4071.0
2022-03-24 13:20:00,210.19,210.47,210.14,210.4,11576.0,193.6019,193.8598,193.5559,193.7954,11576.0
2022-03-24 13:30:00,210.4,210.4,210.05,210.1,7064.0,193.7954,193.7954,193.473,193.519,7064.0
2022-03-24 13:40:00,210.04,210.48,210.04,210.48,10239.0,193.4638,193.8691,193.4638,193.8691,10239.0
2022-03-24 13:50:00,210.46,210.6,210.38,210.39,7696.0,193.8506,193.9796,193.7769,193.7862,7696.0
2022-03-24 14:00:00,210.45,210.61,210.34,210.53,7186.0,193.8414,193.9888,193.7401,193.9151,7186.0
2022-03-24 14:10:00,210.47,210.72,210.38,210.61,7559.0,193.8598,194.0901,193.7769,193.9888,7559.0
2022-03-24 14:20:00,210.56,210.62,210.31,210.44,6494.0,193.9427,193.998,193.7125,193.8322,6494.0
2022-03-24 14:30:00,210.5,210.59,210.29,210.31,8732.0,193.8875,193.9704,193.6941,193.7125,8732.0
2022-03-24 14:40:00,210.42,210.47,210.11,210.11,12283.0,193.8138,193.8598,193.5283,193.5283,12283.0
2022-03-24 14:50:00,210.21,210.67,210.17,210.58,12444.0,193.6204,194.0441,193.5835,193.9612,12444.0
2022-03-24 15:00:00,210.52,210.8,210.44,210.76,10683.0,193.9059,194.1638,193.8322,194.127,10683.0
2022-03-24 15:10:00,210.77,210.78,210.52,210.58,5367.0,194.1362,194.1454,193.9059,193.9612,5367.0
2022-03-24 15:20:00,210.63,210.87,210.62,210.78,4122.0,194.0072,194.2283,193.998,194.1454,4122.0
2022-03-24 15:30:00,210.75,210.75,210.1,210.14,14859.0,194.1177,194.1177,193.519,193.5559,14859.0
2022-03-24 15:40:00,210.1,210.32,210.02,210.23,12734.0,193.519,193.7217,193.4454,193.6388,12734.0
2022-03-24 15:50:00,210.27,210.76,210.25,210.69,57094.0,193.6756,194.127,193.6572,194.0625,57094.0
2022-03-25 09:30:00,211.57,212.16,211.42,211.76,9254.0,194.873,195.4165,194.7349,195.048,9254.0
2022-03-25 09:40:00,211.66,211.85,211.38,211.8,6644.0,194.9559,195.1309,194.698,195.0849,6644.0
2022-03-25 09:50:00,211.68,211.86,211.06,211.84,3669.0,194.9744,195.1401,194.4033,195.1217,3669.0
2022-03-25 10:00:00,211.84,212.2,211.71,212.2,4506.0,195.1217,195.4533,195.002,195.4533,4506.0
2022-03-25 10:10:00,212.16,212.89,212.06,212.89,11938.0,195.4165,196.0889,195.3244,196.0889,11938.0
2022-03-25 10:20:00,212.81,212.87,212.3,212.35,4694.0,196.0152,196.0704,195.5454,195.5915,4694.0
2022-03-25 10:30:00,212.31,212.62,212.31,212.58,5899.0,195.5546,195.8402,195.5546,195.8033,5899.0
2022-03-25 10:40:00,212.56,212.68,212.45,212.61,5016.0,195.7849,195.8954,195.6836,195.831,5016.0
2022-03-25 10:50:00,212.58,212.97,212.52,212.7,3736.0,195.8033,196.1625,195.7481,195.9139,3736.0
2022-03-25 11:00:00,212.88,212.88,212.2,212.31,4016.0,196.0796,196.0796,195.4533,195.5546,4016.0
2022-03-25 11:10:00,211.88,212.08,211.63,211.84,6977.0,195.1586,195.3428,194.9283,195.1217,6977.0
2022-03-25 11:20:00,211.96,211.98,210.88,211.21,5320.0,195.2323,195.2507,194.2375,194.5414,5320.0
2022-03-25 11:30:00,211.14,211.49,210.96,211.44,3455.0,194.477,194.7993,194.3112,194.7533,3455.0
2022-03-25 11:40:00,211.36,211.84,211.33,211.71,1787.0,194.6796,195.1217,194.652,195.002,1787.0
2022-03-25 11:50:00,211.66,212.09,211.66,211.85,2459.0,194.9559,195.352,194.9559,195.1309,2459.0
2022-03-25 12:00:00,211.9,212.24,211.76,212.24,2838.0,195.177,195.4902,195.048,195.4902,2838.0
2022-03-25 12:10:00,212.11,212.11,211.76,212.02,2534.0,195.3704,195.3704,195.048,195.2875,2534.0
2022-03-25 12:20:00,211.93,211.98,211.7,211.95,3065.0,195.2046,195.2507,194.9928,195.223,3065.0
2022-03-25 12:30:00,211.99,212.03,211.68,211.69,5338.0,195.2599,195.2967,194.9744,194.9836,5338.0
2022-03-25 12:40:00,211.74,211.74,211.49,211.59,5742.0,195.0296,195.0296,194.7993,194.8915,5742.0
2022-03-25 12:50:00,211.53,211.64,211.32,211.64,5996.0,194.8362,194.9375,194.6428,194.9375,5996.0
2022-03-25 13:00:00,211.6,211.65,211.45,211.45,3967.0,194.9007,194.9467,194.7625,194.7625,3967.0
2022-03-25 13:10:00,211.37,211.61,211.26,211.61,4719.0,194.6888,194.9099,194.5875,194.9099,4719.0
2022-03-25 13:20:00,211.48,211.48,210.93,211.33,9618.0,194.7901,194.7901,194.2835,194.652,9618.0
2022-03-25 13:30:00,211.28,211.75,211.28,211.74,3168.0,194.6059,195.0388,194.6059,195.0296,3168.0
2022-03-25 13:40:00,211.72,211.73,211.41,211.48,4540.0,195.0112,195.0204,194.7257,194.7901,4540.0
2022-03-25 13:50:00,211.6,211.76,211.51,211.76,5189.0,194.9007,195.048,194.8178,195.048,5189.0
2022-03-25 14:00:00,211.65,211.99,211.63,211.8,6252.0,194.9467,195.2599,194.9283,195.0849,6252.0
2022-03-25 14:10:00,211.72,211.78,211.65,211.65,3128.0,195.0112,195.0665,194.9467,194.9467,3128.0
2022-03-25 14:20:00,211.71,211.92,211.63,211.82,5385.0,195.002,195.1954,194.9283,195.1033,5385.0
2022-03-25 14:30:00,211.77,211.86,211.55,211.6,6863.0,195.0572,195.1401,194.8546,194.9007,6863.0
2022-03-25 14:40:00,211.56,211.64,211.45,211.55,4715.0,194.8638,194.9375,194.7625,194.8546,4715.0
2022-03-25 14:50:00,211.52,211.72,211.4,211.43,7342.0,194.827,195.0112,194.7164,194.7441,7342.0
2022-03-25 15:00:00,211.43,211.51,211.24,211.31,3376.0,194.7441,194.8178,194.5691,194.6336,3376.0
2022-03-25 15:10:00,211.31,211.62,211.24,211.25,7461.0,194.6336,194.9191,194.5691,194.5783,7461.0
2022-03-25 15:20:00,211.24,211.27,210.87,210.87,5800.0,194.5691,194.5967,194.2283,194.2283,5800.0
2022-03-25 15:30:00,210.94,211.09,210.72,210.91,9183.0,194.2928,194.4309,194.0901,194.2651,9183.0
2022-03-25 15:40:00,210.97,211.38,210.97,211.38,12307.0,194.3204,194.698,194.3204,194.698,12307.0
2022-03-25 15:50:00,211.41,211.79,211.26,211.78,67765.0,194.7257,195.0757,194.5875,195.0665,67765.0
2022-03-28 09:30:00,214.35,214.45,211.59,211.84,38214.0,197.4336,197.5257,194.8915,195.1217,38214.0
2022-03-28 09:40:00,211.58,212.22,211.3,212.22,15564.0,194.8822,195.4717,194.6243,195.4717,15564.0
2022-03-28 09:50:00,212.28,213.97,212.21,213.71,24225.0,195.527,197.0836,195.4625,196.8441,24225.0
2022-03-28 10:00:00,213.71,213.71,213.2,213.65,25591.0,196.8441,196.8441,196.3744,196.7889,25591.0
2022-03-28 10:10:00,213.56,213.61,212.88,213.14,11133.0,196.706,196.752,196.0796,196.3191,11133.0
2022-03-28 10:20:00,213.09,213.51,212.94,213.31,7812.0,196.2731,196.6599,196.1349,196.4757,7812.0
2022-03-28 10:30:00,213.37,213.44,212.99,213.12,16203.0,196.531,196.5955,196.181,196.3007,16203.0
2022-03-28 10:40:00,213.1,213.59,213.1,213.46,9161.0,196.2823,196.7336,196.2823,196.6139,9161.0
2022-03-28 10:50:00,213.53,213.53,213.16,213.44,9591.0,196.6784,196.6784,196.3376,196.5955,9591.0
2022-03-28 11:00:00,213.35,213.43,212.99,213.16,12664.0,196.5126,196.5862,196.181,196.3376,12664.0
2022-03-28 11:10:00,213.15,213.43,213.1,213.37,7245.0,196.3283,196.5862,196.2823,196.531,7245.0
2022-03-28 11:20:00,213.27,213.48,212.98,213.08,5657.0,196.4389,196.6323,196.1718,196.2639,5657.0
2022-03-28 11:30:00,213.11,213.23,212.7,212.73,7095.0,196.2915,196.402,195.9139,195.9415,7095.0
2022-03-28 11:40:00,212.86,213.05,212.33,212.33,8405.0,196.0612,196.2362,195.5731,195.5731,8405.0
2022-03-28 11:50:00,212.27,212.5,212.13,212.22,9001.0,195.5178,195.7296,195.3888,195.4717,9001.0
2022-03-28 12:00:00,212.24,212.67,212.24,212.45,6035.0,195.4902,195.8862,195.4902,195.6836,6035.0
2022-03-28 12:10:00,212.44,212.86,212.31,212.62,7399.0,195.6744,196.0612,195.5546,195.8402,7399.0
2022-03-28 12:20:00,212.66,212.78,211.95,211.95,11181.0,195.877,195.9875,195.223,195.223,11181.0
2022-03-28 12:30:00,212.08,212.16,211.99,212.15,8757.0,195.3428,195.4165,195.2599,195.4073,8757.0
2022-03-28 12:40:00,212.17,212.31,212.08,212.14,8858.0,195.4257,195.5546,195.3428,195.398,8858.0
2022-03-28 12:50:00,212.07,212.79,212.06,212.68,14609.0,195.3336,195.9968,195.3244,195.8954,14609.0
2022-03-28 13:00:00,212.72,212.72,212.33,212.4,6268.0,195.9323,195.9323,195.5731,195.6375,6268.0
2022-03-28 13:10:00,212.43,212.71,212.32,212.67,4642.0,195.6652,195.9231,195.5638,195.8862,4642.0
2022-03-28 13:20:00,212.69,212.8,212.58,212.58,5789.0,195.9046,196.006,195.8033,195.8033,5789.0
2022-03-28 13:30:00,212.67,212.67,212.46,212.52,7510.0,195.8862,195.8862,195.6928,195.7481,7510.0
2022-03-28 13:40:00,212.58,212.65,212.33,212.55,5618.0,195.8033,195.8678,195.5731,195.7757,5618.0
2022-03-28 13:50:00,212.61,212.63,212.33,212.41,4025.0,195.831,195.8494,195.5731,195.6467,4025.0
2022-03-28 14:00:00,212.43,212.59,212.33,212.54,5761.0,195.6652,195.8125,195.5731,195.7665,5761.0
2022-03-28 14:10:00,212.62,212.62,212.41,212.46,3482.0,195.8402,195.8402,195.6467,195.6928,3482.0
2022-03-28 14:20:00,212.41,212.51,212.23,212.46,9782.0,195.6467,195.7388,195.4809,195.6928,9782.0
2022-03-28 14:30:00,212.49,212.68,212.37,212.49,10012.0,195.7204,195.8954,195.6099,195.7204,10012.0
2022-03-28 14:40:00,212.47,212.9,212.47,212.84,6687.0,195.702,196.0981,195.702,196.0428,6687.0
2022-03-28 14:50:00,212.9,213.09,212.8,213.07,7986.0,196.0981,196.2731,196.006,196.2547,7986.0
2022-03-28 15:00:00,212.98,213.2,212.89,213.17,4088.0,196.1718,196.3744,196.0889,196.3468,4088.0
2022-03-28 15:10:00,213.11,213.3,213.1,213.1,5784.0,196.2915,196.4665,196.2823,196.2823,5784.0
2022-03-28 15:20:00,213.13,213.53,213.12,213.45,6964.0,196.3099,196.6784,196.3007,196.6047,6964.0
2022-03-28 15:30:00,213.39,213.77,213.29,213.6,12931.0,196.5494,196.8994,196.4573,196.7428,12931.0
2022-03-28 15:40:00,213.66,214.03,213.62,214.03,15976.0,196.7981,197.1389,196.7612,197.1389,15976.0
2022-03-28 15:50:00,213.98,214.37,213.74,214.3,69627.0,197.0928,197.4521,196.8718,197.3876,69627.0
2022-03-29 09:30:00,216.64,219.18,216.64,219.18,38762.0,199.5429,201.8825,199.5429,201.8825,38762.0
2022-03-29 09:40:00,218.77,219.74,218.77,219.33,18354.0,201.5048,202.3983,201.5048,202.0206,18354.0
2022-03-29 09:50:00,219.6,220.3,219.19,219.3,30652.0,202.2693,202.9141,201.8917,201.993,30652.0
2022-03-29 10:00:00,219.22,219.22,218.29,218.71,11731.0,201.9193,201.9193,201.0627,201.4495,11731.0
2022-03-29 10:10:00,218.73,219.01,217.79,217.79,8790.0,201.468,201.7259,200.6022,200.6022,8790.0
2022-03-29 10:20:00,217.83,218.14,217.73,218.14,6262.0,200.639,200.9245,200.5469,200.9245,6262.0
2022-03-29 10:30:00,218.26,218.5,217.86,218.14,9650.0,201.0351,201.2561,200.6666,200.9245,9650.0
2022-03-29 10:40:00,218.06,218.17,217.32,217.45,9928.0,200.8508,200.9522,200.1692,200.289,9928.0
2022-03-29 10:50:00,217.56,218.59,217.54,218.28,6700.0,200.3903,201.339,200.3719,201.0535,6700.0
2022-03-29 11:00:00,218.34,218.54,217.8,217.91,12902.0,201.1087,201.293,200.6114,200.7127,12902.0
2022-03-29 11:10:00,217.81,217.81,217.0,217.26,7457.0,200.6206,200.6206,199.8745,200.114,7457.0
2022-03-29 11:20:00,217.26,217.65,216.89,217.58,7619.0,200.114,200.4732,199.7732,200.4087,7619.0
2022-03-29 11:30:00,217.6,217.97,217.48,217.52,11778.0,200.4271,200.7679,200.3166,200.3535,11778.0
2022-03-29 11:40:00,217.47,217.74,217.32,217.74,8635.0,200.3074,200.5561,200.1692,200.5561,8635.0
2022-03-29 11:50:00,217.61,217.78,217.52,217.6,6127.0,200.4364,200.5929,200.3535,200.4271,6127.0
2022-03-29 12:00:00,217.68,217.68,217.18,217.32,4829.0,200.5008,200.5008,200.0403,200.1692,4829.0
2022-03-29 12:10:00,217.18,217.19,216.81,216.88,9555.0,200.0403,200.0495,199.6995,199.764,9555.0
2022-03-29 12:20:00,216.96,216.99,216.73,216.87,3971.0,199.8377,199.8653,199.6258,199.7548,3971.0
2022-03-29 12:30:00,216.8,216.93,216.52,216.86,5817.0,199.6903,199.81,199.4324,199.7455,5817.0
2022-03-29 12:40:00,216.87,217.24,216.82,216.99,19079.0,199.7548,200.0956,199.7087,199.8653,19079.0
2022-03-29 12:50:00,216.91,217.03,216.8,216.87,4996.0,199.7916,199.9021,199.6903,199.7548,4996.0
2022-03-29 13:00:00,216.64,216.74,216.4,216.47,4438.0,199.5429,199.635,199.3219,199.3863,4438.0
2022-03-29 13:10:00,216.46,216.68,216.42,216.62,4813.0,199.3771,199.5798,199.3403,199.5245,4813.0
2022-03-29 13:20:00,216.55,216.55,216.17,216.33,5184.0,199.46,199.46,199.11,199.2574,5184.0
2022-03-29 13:30:00,216.34,216.65,216.33,216.61,5000.0,199.2666,199.5521,199.2574,199.5153,5000.0
2022-03-29 13:40:00,216.58,216.93,216.57,216.72,3498.0,199.4876,199.81,199.4784,199.6166,3498.0
2022-03-29 13:50:00,216.76,216.95,216.65,216.89,2213.0,199.6534,199.8284,199.5521,199.7732,2213.0
2022-03-29 14:00:00,216.9,216.95,216.76,216.95,4706.0,199.7824,199.8284,199.6534,199.8284,4706.0
2022-03-29 14:10:00,217.01,217.26,216.72,216.72,5041.0,199.8837,200.114,199.6166,199.6166,5041.0
2022-03-29 14:20:00,216.87,217.34,216.87,217.34,4883.0,199.7548,200.1877,199.7548,200.1877,4883.0
2022-03-29 14:30:00,217.39,217.75,217.38,217.68,4703.0,200.2337,200.5653,200.2245,200.5008,4703.0
2022-03-29 14:40:00,217.64,217.75,217.57,217.58,7124.0,200.464,200.5653,200.3995,200.4087,7124.0
2022-03-29 14:50:00,217.56,217.75,217.46,217.65,6401.0,200.3903,200.5653,200.2982,200.4732,6401.0
2022-03-29 15:00:00,217.52,218.08,217.48,218.08,9304.0,200.3535,200.8693,200.3166,200.8693,9304.0
2022-03-29 15:10:00,218.05,218.18,217.96,218.11,17334.0,200.8416,200.9614,200.7587,200.8969,17334.0
2022-03-29 15:20:00,218.11,218.21,217.95,218.21,7534.0,200.8969,200.989,200.7495,200.989,7534.0
2022-03-29 15:30:00,218.16,218.68,218.13,218.49,16460.0,200.943,201.4219,200.9153,201.2469,16460.0
2022-03-29 15:40:00,218.47,218.67,218.34,218.52,12798.0,201.2285,201.4127,201.1087,201.2745,12798.0
2022-03-29 15:50:00,218.4,218.66,218.21,218.55,60074.0,201.164,201.4035,200.989,201.3022,60074.0
2022-03-30 09:30:00,216.56,217.32,216.08,216.12,33239.0,200.6029,201.3069,200.1583,200.1953,33239.0
2022-03-30 09:40:00,216.31,216.71,216.02,216.7,7807.0,200.3713,200.7418,200.1027,200.7326,7807.0
2022-03-30 09:50:00,216.69,217.74,216.69,217.74,6769.0,200.7233,201.6959,200.7233,201.6959,6769.0
2022-03-30 10:00:00,217.73,217.86,217.16,217.21,4688.0,201.6867,201.8071,201.1587,201.205,4688.0
2022-03-30 10:10:00,217.11,217.11,216.36,216.36,3417.0,201.1124,201.1124,200.4176,200.4176,3417.0
2022-03-30 10:20:00,216.46,216.58,215.73,215.74,5642.0,200.5103,200.6214,199.834,199.8433,5642.0
2022-03-30 10:30:00,215.81,216.03,215.68,215.98,5427.0,199.9082,200.1119,199.7877,200.0656,5427.0
2022-03-30 10:40:00,215.9,216.41,215.82,216.39,2642.0,199.9915,200.4639,199.9174,200.4454,2642.0
2022-03-30 10:50:00,216.42,216.74,216.41,216.6,4909.0,200.4732,200.7696,200.4639,200.6399,4909.0
2022-03-30 11:00:00,216.63,216.84,216.22,216.28,3893.0,200.6677,200.8623,200.2879,200.3435,3893.0
2022-03-30 11:10:00,216.2,216.55,215.62,216.55,11922.0,200.2694,200.5936,199.7322,200.5936,11922.0
2022-03-30 11:20:00,216.46,216.5,216.06,216.12,4010.0,200.5103,200.5473,200.1397,200.1953,4010.0
2022-03-30 11:30:00,216.04,216.24,215.81,215.85,8075.0,200.1212,200.3065,199.9082,199.9452,8075.0
2022-03-30 11:40:00,215.93,215.98,215.76,215.9,4629.0,200.0193,200.0656,199.8618,199.9915,4629.0
2022-03-30 11:50:00,215.85,215.89,215.55,215.68,5850.0,199.9452,199.9823,199.6673,199.7877,5850.0
2022-03-30 12:00:00,215.84,216.03,215.54,215.65,6890.0,199.9359,200.1119,199.658,199.7599,6890.0
2022-03-30 12:10:00,215.66,215.87,215.6,215.87,3277.0,199.7692,199.9637,199.7136,199.9637,3277.0
2022-03-30 12:20:00,215.79,215.81,215.45,215.58,5751.0,199.8896,199.9082,199.5747,199.6951,5751.0
2022-03-30 12:30:00,215.65,215.8,215.58,215.8,5020.0,199.7599,199.8989,199.6951,199.8989,5020.0
2022-03-30 12:40:00,215.77,215.96,215.59,215.59,7749.0,199.8711,200.0471,199.7044,199.7044,7749.0
2022-03-30 12:50:00,215.57,215.85,215.57,215.8,6903.0,199.6858,199.9452,199.6858,199.8989,6903.0
2022-03-30 13:00:00,215.82,215.83,215.36,215.46,6634.0,199.9174,199.9267,199.4913,199.5839,6634.0
2022-03-30 13:10:00,215.46,215.46,215.17,215.3,7196.0,199.5839,199.5839,199.3153,199.4357,7196.0
2022-03-30 13:20:00,215.27,215.27,214.97,215.06,7677.0,199.4079,199.4079,199.13,199.2134,7677.0
2022-03-30 13:30:00,215.03,215.04,214.86,214.92,6084.0,199.1856,199.1949,199.0282,199.0837,6084.0
2022-03-30 13:40:00,214.98,215.38,214.96,215.33,5170.0,199.1393,199.5098,199.1208,199.4635,5170.0
2022-03-30 13:50:00,215.31,215.39,214.91,214.97,4441.0,199.445,199.5191,199.0745,199.13,4441.0
2022-03-30 14:00:00,214.95,215.49,214.95,215.46,6186.0,199.1115,199.6117,199.1115,199.5839,6186.0
2022-03-30 14:10:00,215.46,215.46,215.0,215.03,9387.0,199.5839,199.5839,199.1578,199.1856,9387.0
2022-03-30 14:20:00,215.01,215.13,214.84,214.87,12896.0,199.1671,199.2783,199.0096,199.0374,12896.0
2022-03-30 14:30:00,214.84,214.91,214.72,214.76,22687.0,199.0096,199.0745,198.8985,198.9355,22687.0
2022-03-30 14:40:00,214.69,214.73,214.24,214.32,10138.0,198.8707,198.9077,198.4538,198.5279,10138.0
2022-03-30 14:50:00,214.33,214.44,214.17,214.34,10399.0,198.5372,198.6391,198.389,198.5465,10399.0
2022-03-30 15:00:00,214.36,214.62,214.3,214.47,7279.0,198.565,198.8058,198.5094,198.6669,7279.0
2022-03-30 15:10:00,214.46,214.46,214.1,214.18,9216.0,198.6576,198.6576,198.3242,198.3983,9216.0
2022-03-30 15:20:00,214.19,214.24,214.04,214.12,14240.0,198.4075,198.4538,198.2686,198.3427,14240.0
2022-03-30 15:30:00,214.12,214.19,213.92,213.95,29044.0,198.3427,198.4075,198.1574,198.1852,29044.0
2022-03-30 15:40:00,213.97,214.12,213.76,213.94,54714.0,198.2037,198.3427,198.0092,198.1759,54714.0
2022-03-30 15:50:00,213.88,214.68,213.59,214.66,105260.0,198.1204,198.8614,197.8517,198.8429,105260.0
2022-03-31 09:30:00,213.51,214.76,213.21,214.72,19175.0,197.7776,198.9355,197.4997,198.8985,19175.0
2022-03-31 09:40:00,214.56,214.85,214.36,214.57,8941.0,198.7503,199.0189,198.565,198.7595,8941.0
2022-03-31 09:50:00,214.54,214.76,213.97,214.02,9959.0,198.7317,198.9355,198.2037,198.25,9959.0
2022-03-31 10:00:00,213.82,213.82,213.07,213.08,9642.0,198.0648,198.0648,197.37,197.3793,9642.0
2022-03-31 10:10:00,213.03,213.07,212.35,212.68,21132.0,197.333,197.37,196.7031,197.0088,21132.0
2022-03-31 10:20:00,212.72,213.39,212.65,213.05,18138.0,197.0458,197.6665,196.981,197.3515,18138.0
2022-03-31 10:30:00,213.1,213.76,213.08,213.52,16275.0,197.3978,198.0092,197.3793,197.7869,16275.0
2022-03-31 10:40:00,213.52,213.75,213.36,213.5,17997.0,197.7869,197.9999,197.6387,197.7684,17997.0
2022-03-31 10:50:00,213.51,213.92,213.5,213.86,8927.0,197.7776,198.1574,197.7684,198.1018,8927.0
2022-03-31 11:00:00,213.83,214.05,213.67,213.82,8907.0,198.074,198.2778,197.9258,198.0648,8907.0
2022-03-31 11:10:00,213.68,213.93,213.67,213.89,9513.0,197.9351,198.1667,197.9258,198.1296,9513.0
2022-03-31 11:20:00,213.73,213.74,213.31,213.34,8398.0,197.9814,197.9907,197.5924,197.6202,8398.0
2022-03-31 11:30:00,213.33,213.33,212.85,212.99,8951.0,197.6109,197.6109,197.1663,197.2959,8951.0
2022-03-31 11:40:00,213.02,213.17,213.0,213.12,9175.0,197.3237,197.4627,197.3052,197.4164,9175.0
2022-03-31 11:50:00,213.2,213.47,213.08,213.47,6525.0,197.4905,197.7406,197.3793,197.7406,6525.0
2022-03-31 12:00:00,213.54,213.64,213.45,213.48,3677.0,197.8054,197.898,197.722,197.7498,3677.0
2022-03-31 12:10:00,213.47,213.47,213.16,213.34,4866.0,197.7406,197.7406,197.4534,197.6202,4866.0
2022-03-31 12:20:00,213.29,213.3,212.5,212.78,7730.0,197.5738,197.5831,196.842,197.1014,7730.0
2022-03-31 12:30:00,212.79,213.04,212.75,212.99,5034.0,197.1107,197.3423,197.0736,197.2959,5034.0
2022-03-31 12:40:00,213.06,213.24,213.01,213.01,6001.0,197.3608,197.5275,197.3145,197.3145,6001.0
2022-03-31 12:50:00,213.01,213.11,212.87,212.95,6269.0,197.3145,197.4071,197.1848,197.2589,6269.0
2022-03-31 13:00:00,212.87,212.87,212.58,212.68,11352.0,197.1848,197.1848,196.9162,197.0088,11352.0
2022-03-31 13:10:00,212.7,212.77,212.57,212.7,7119.0,197.0273,197.0922,196.9069,197.0273,7119.0
2022-03-31 13:20:00,212.7,212.7,212.47,212.53,8212.0,197.0273,197.0273,196.8143,196.8698,8212.0
2022-03-31 13:30:00,212.46,212.55,212.28,212.37,10899.0,196.805,196.8884,196.6383,196.7216,10899.0
2022-03-31 13:40:00,212.4,212.59,212.28,212.42,15287.0,196.7494,196.9254,196.6383,196.7679,15287.0
2022-03-31 13:50:00,212.46,212.65,212.4,212.4,14727.0,196.805,196.981,196.7494,196.7494,14727.0
2022-03-31 14:00:00,212.41,212.41,212.03,212.14,9973.0,196.7587,196.7587,196.4067,196.5086,9973.0
2022-03-31 14:10:00,212.1,212.16,211.57,211.64,8308.0,196.4715,196.5271,195.9806,196.0454,8308.0
2022-03-31 14:20:00,211.62,211.7,211.34,211.47,7964.0,196.0269,196.101,195.7675,195.8879,7964.0
2022-03-31 14:30:00,211.45,211.49,211.28,211.37,10011.0,195.8694,195.9065,195.7119,195.7953,10011.0
2022-03-31 14:40:00,211.37,211.4,211.04,211.12,6821.0,195.7953,195.8231,195.4896,195.5637,6821.0
2022-03-31 14:50:00,211.11,211.16,210.92,210.97,7538.0,195.5545,195.6008,195.3785,195.4248,7538.0
2022-03-31 15:00:00,211.03,211.2,210.97,211.1,6289.0,195.4804,195.6378,195.4248,195.5452,6289.0
2022-03-31 15:10:00,211.07,211.15,210.74,210.81,11152.0,195.5174,195.5915,195.2117,195.2766,11152.0
2022-03-31 15:20:00,210.79,210.79,210.61,210.7,9034.0,195.258,195.258,195.0913,195.1747,9034.0
2022-03-31 15:30:00,210.7,210.71,210.29,210.34,18154.0,195.1747,195.1839,194.7949,194.8412,18154.0
2022-03-31 15:40:00,210.36,210.57,210.17,210.5,51101.0,194.8597,195.0543,194.6837,194.9894,51101.0
2022-03-31 15:50:00,210.45,210.61,209.36,209.4,144289.0,194.9431,195.0913,193.9334,193.9705,144289.0
2022-04-01 09:30:00,210.7,210.96,210.02,210.3,15666.0,195.1747,195.4155,194.5448,194.8042,15666.0
2022-04-01 09:40:00,210.14,210.32,209.07,210.32,10833.0,194.6559,194.8227,193.6648,194.8227,10833.0
2022-04-01 09:50:00,210.1,210.96,209.81,210.72,12169.0,194.6189,195.4155,194.3503,195.1932,12169.0
2022-04-01 10:00:00,210.72,210.88,208.92,209.17,22785.0,195.1932,195.3414,193.5258,193.7574,22785.0
2022-04-01 10:10:00,209.28,209.68,209.2,209.21,4419.0,193.8593,194.2298,193.7852,193.7945,4419.0
2022-04-01 10:20:00,209.18,209.21,207.34,207.34,18977.0,193.7667,193.7945,192.0623,192.0623,18977.0
2022-04-01 10:30:00,207.53,208.08,207.48,207.75,13766.0,192.2383,192.7477,192.1919,192.4421,13766.0
2022-04-01 10:40:00,207.92,208.24,207.55,207.96,7383.0,192.5995,192.8959,192.2568,192.6366,7383.0
2022-04-01 10:50:00,207.9,208.44,207.85,208.17,7212.0,192.581,193.0812,192.5347,192.8311,7212.0
2022-04-01 11:00:00,208.01,208.24,207.74,208.24,9346.0,192.6829,192.8959,192.4328,192.8959,9346.0
2022-04-01 11:10:00,208.18,208.37,207.87,208.29,8461.0,192.8404,193.0164,192.5532,192.9423,8461.0
2022-04-01 11:20:00,208.03,208.16,207.75,208.15,27930.0,192.7014,192.8218,192.4421,192.8126,27930.0
2022-04-01 11:30:00,208.05,208.18,207.85,207.95,7419.0,192.7199,192.8404,192.5347,192.6273,7419.0
2022-04-01 11:40:00,207.89,207.89,207.28,207.63,14146.0,192.5717,192.5717,192.0067,192.3309,14146.0
2022-04-01 11:50:00,207.56,207.97,207.55,207.56,4461.0,192.2661,192.6458,192.2568,192.2661,4461.0
2022-04-01 12:00:00,207.6,207.64,207.17,207.3,8772.0,192.3031,192.3402,191.9048,192.0252,8772.0
2022-04-01 12:10:00,207.34,207.35,206.99,207.21,16238.0,192.0623,192.0715,191.7381,191.9418,16238.0
2022-04-01 12:20:00,207.34,207.41,207.23,207.28,6874.0,192.0623,192.1271,191.9604,192.0067,6874.0
2022-04-01 12:30:00,207.22,207.29,206.87,207.29,8298.0,191.9511,192.0159,191.6269,192.0159,8298.0
2022-04-01 12:40:00,207.25,207.59,207.11,207.56,8608.0,191.9789,192.2938,191.8492,192.2661,8608.0
2022-04-01 12:50:00,207.6,207.61,207.24,207.31,11854.0,192.3031,192.3124,191.9696,192.0345,11854.0
2022-04-01 13:00:00,207.33,207.67,207.1,207.33,11565.0,192.053,192.3679,191.8399,192.053,11565.0
2022-04-01 13:10:00,207.34,207.38,207.04,207.36,5897.0,192.0623,192.0993,191.7844,192.0808,5897.0
2022-04-01 13:20:00,207.37,207.61,207.19,207.57,7697.0,192.0901,192.3124,191.9233,192.2753,7697.0
2022-04-01 13:30:00,207.64,208.09,207.44,208.09,8222.0,192.3402,192.757,192.1549,192.757,8222.0
2022-04-01 13:40:00,208.02,208.13,207.8,207.91,8596.0,192.6922,192.7941,192.4884,192.5903,8596.0
2022-04-01 13:50:00,207.97,208.05,207.82,208.04,12946.0,192.6458,192.7199,192.5069,192.7107,12946.0
2022-04-01 14:00:00,208.04,208.81,208.04,208.51,15165.0,192.7107,193.4239,192.7107,193.1461,15165.0
2022-04-01 14:10:00,208.59,208.97,208.52,208.71,10741.0,193.2202,193.5722,193.1553,193.3313,10741.0
2022-04-01 14:20:00,208.59,208.96,208.59,208.91,7820.0,193.2202,193.5629,193.2202,193.5166,7820.0
2022-04-01 14:30:00,208.95,209.23,208.83,209.08,5211.0,193.5536,193.813,193.4425,193.6741,5211.0
2022-04-01 14:40:00,209.14,209.26,208.83,208.91,4993.0,193.7296,193.8408,193.4425,193.5166,4993.0
2022-04-01 14:50:00,208.91,209.05,208.78,208.85,5603.0,193.5166,193.6463,193.3962,193.461,5603.0
2022-04-01 15:00:00,208.82,209.16,208.82,208.95,5895.0,193.4332,193.7482,193.4332,193.5536,5895.0
2022-04-01 15:10:00,209.01,209.01,208.61,208.61,4064.0,193.6092,193.6092,193.2387,193.2387,4064.0
2022-04-01 15:20:00,208.59,208.84,208.51,208.83,14334.0,193.2202,193.4517,193.1461,193.4425,14334.0
2022-04-01 15:30:00,208.79,209.09,208.77,209.03,30733.0,193.4054,193.6833,193.3869,193.6277,30733.0
2022-04-01 15:40:00,208.99,209.21,208.86,209.21,37262.0,193.5907,193.7945,193.4703,193.7945,37262.0
2022-04-01 15:50:00,209.26,210.25,209.26,210.15,85069.0,193.8408,194.7578,193.8408,194.6652,85069.0
2022-04-04 09:30:00,208.58,208.58,206.58,207.48,31488.0,193.2109,193.2109,191.3583,192.1919,31488.0
2022-04-04 09:40:00,207.22,207.27,205.59,206.07,19369.0,191.9511,191.9974,190.4412,190.8858,19369.0
2022-04-04 09:50:00,206.07,207.48,206.05,207.48,8232.0,190.8858,192.1919,190.8673,192.1919,8232.0
2022-04-04 10:00:00,207.33,208.06,207.31,207.96,12524.0,192.053,192.7292,192.0345,192.6366,12524.0
2022-04-04 10:10:00,207.96,208.14,207.58,208.1,9672.0,192.6366,192.8033,192.2846,192.7663,9672.0
2022-04-04 10:20:00,208.38,208.78,208.29,208.59,6238.0,193.0256,193.3962,192.9423,193.2202,6238.0
2022-04-04 10:30:00,208.6,209.47,208.56,209.27,23229.0,193.2294,194.0353,193.1924,193.8501,23229.0
2022-04-04 10:40:00,209.21,209.26,208.31,208.62,8552.0,193.7945,193.8408,192.9608,193.2479,8552.0
2022-04-04 10:50:00,208.52,208.83,208.41,208.81,6478.0,193.1553,193.4425,193.0534,193.4239,6478.0
2022-04-04 11:00:00,208.8,208.97,208.65,208.91,5439.0,193.4147,193.5722,193.2757,193.5166,5439.0
2022-04-04 11:10:00,208.84,209.13,208.71,209.13,5652.0,193.4517,193.7204,193.3313,193.7204,5652.0
2022-04-04 11:20:00,208.87,209.1,208.82,209.05,4369.0,193.4795,193.6926,193.4332,193.6463,4369.0
2022-04-04 11:30:00,209.02,209.34,208.9,208.97,4135.0,193.6185,193.9149,193.5073,193.5722,4135.0
2022-04-04 11:40:00,209.01,209.15,208.76,209.09,4724.0,193.6092,193.7389,193.3776,193.6833,4724.0
2022-04-04 11:50:00,209.12,209.17,208.96,208.97,7840.0,193.7111,193.7574,193.5629,193.5722,7840.0
2022-04-04 12:00:00,209.03,209.26,208.75,209.18,6814.0,193.6277,193.8408,193.3684,193.7667,6814.0
2022-04-04 12:10:00,209.1,209.19,209.02,209.02,3248.0,193.6926,193.7759,193.6185,193.6185,3248.0
2022-04-04 12:20:00,208.94,209.26,208.94,209.21,4358.0,193.5444,193.8408,193.5444,193.7945,4358.0
2022-04-04 12:30:00,209.21,209.29,208.93,209.11,3912.0,193.7945,193.8686,193.5351,193.7018,3912.0
2022-04-04 12:40:00,208.96,208.97,208.7,208.81,4913.0,193.5629,193.5722,193.3221,193.4239,4913.0
2022-04-04 12:50:00,208.89,208.9,208.64,208.64,5254.0,193.4981,193.5073,193.2665,193.2665,5254.0
2022-04-04 13:00:00,208.6,208.69,208.48,208.56,3287.0,193.2294,193.3128,193.1183,193.1924,3287.0
2022-04-04 13:10:00,208.5,208.68,208.42,208.68,4885.0,193.1368,193.3035,193.0627,193.3035,4885.0
2022-04-04 13:20:00,208.73,208.73,208.43,208.58,4638.0,193.3498,193.3498,193.0719,193.2109,4638.0
2022-04-04 13:30:00,208.57,208.96,208.43,208.43,4719.0,193.2016,193.5629,193.0719,193.0719,4719.0
2022-04-04 13:40:00,208.5,208.67,208.42,208.6,7221.0,193.1368,193.2943,193.0627,193.2294,7221.0
2022-04-04 13:50:00,208.64,208.82,208.63,208.78,3635.0,193.2665,193.4332,193.2572,193.3962,3635.0
2022-04-04 14:00:00,208.82,208.84,208.68,208.79,6010.0,193.4332,193.4517,193.3035,193.4054,6010.0
2022-04-04 14:10:00,208.6,208.82,208.56,208.81,3382.0,193.2294,193.4332,193.1924,193.4239,3382.0
2022-04-04 14:20:00,208.79,208.81,208.69,208.74,5076.0,193.4054,193.4239,193.3128,193.3591,5076.0
2022-04-04 14:30:00,208.79,208.83,208.63,208.66,3343.0,193.4054,193.4425,193.2572,193.285,3343.0
2022-04-04 14:40:00,208.7,208.75,208.57,208.59,4970.0,193.3221,193.3684,193.2016,193.2202,4970.0
2022-04-04 14:50:00,208.65,208.84,208.65,208.75,6074.0,193.2757,193.4517,193.2757,193.3684,6074.0
2022-04-04 15:00:00,208.71,208.74,208.35,208.35,10099.0,193.3313,193.3591,192.9978,192.9978,10099.0
2022-04-04 15:10:00,208.41,208.71,208.27,208.65,11056.0,193.0534,193.3313,192.9237,193.2757,11056.0
2022-04-04 15:20:00,208.65,208.76,208.43,208.43,5995.0,193.2757,193.3776,193.0719,193.0719,5995.0
2022-04-04 15:30:00,208.43,208.74,208.43,208.68,11771.0,193.0719,193.3591,193.0719,193.3035,11771.0
2022-04-04 15:40:00,208.66,208.74,208.43,208.43,15766.0,193.285,193.3591,193.0719,193.0719,15766.0
2022-04-04 15:50:00,208.44,209.0,208.23,208.95,66796.0,193.0812,193.5999,192.8867,193.5536,66796.0
2022-04-05 09:30:00,208.21,209.76,208.21,209.54,15516.0,192.8682,194.3039,192.8682,194.1002,15516.0
2022-04-05 09:40:00,209.33,209.33,208.4,208.4,5753.0,193.9056,193.9056,193.0442,193.0442,5753.0
2022-04-05 09:50:00,208.36,208.63,207.7,208.35,11165.0,193.0071,193.2572,192.3957,192.9978,11165.0
2022-04-05 10:00:00,208.31,208.78,208.0,208.0,11599.0,192.9608,193.3962,192.6736,192.6736,11599.0
2022-04-05 10:10:00,207.9,208.03,207.1,207.1,6198.0,192.581,192.7014,191.8399,191.8399,6198.0
2022-04-05 10:20:00,207.14,207.46,206.98,207.46,5847.0,191.877,192.1734,191.7288,192.1734,5847.0
2022-04-05 10:30:00,207.4,207.79,207.39,207.79,4412.0,192.1178,192.4791,192.1086,192.4791,4412.0
2022-04-05 10:40:00,207.83,208.46,207.82,208.42,3919.0,192.5162,193.0997,192.5069,193.0627,3919.0
2022-04-05 10:50:00,208.33,208.54,208.24,208.26,5489.0,192.9793,193.1738,192.8959,192.9145,5489.0
2022-04-05 11:00:00,208.27,208.46,208.18,208.22,7110.0,192.9237,193.0997,192.8404,192.8774,7110.0
2022-04-05 11:10:00,208.26,208.29,207.93,207.94,4513.0,192.9145,192.9423,192.6088,192.6181,4513.0
2022-04-05 11:20:00,207.91,208.41,207.91,208.41,2835.0,192.5903,193.0534,192.5903,193.0534,2835.0
2022-04-05 11:30:00,208.39,208.79,208.37,208.43,4748.0,193.0349,193.4054,193.0164,193.0719,4748.0
2022-04-05 11:40:00,208.42,208.71,208.35,208.53,5734.0,193.0627,193.3313,192.9978,193.1646,5734.0
2022-04-05 11:50:00,208.36,208.49,208.09,208.16,7286.0,193.0071,193.1275,192.757,192.8218,7286.0
2022-04-05 12:00:00,208.13,208.27,207.91,208.07,3681.0,192.7941,192.9237,192.5903,192.7385,3681.0
2022-04-05 12:10:00,208.08,208.15,207.84,207.84,2774.0,192.7477,192.8126,192.5254,192.5254,2774.0
2022-04-05 12:20:00,207.88,208.17,207.82,208.17,2829.0,192.5625,192.8311,192.5069,192.8311,2829.0
2022-04-05 12:30:00,208.19,208.56,208.16,208.56,4435.0,192.8496,193.1924,192.8218,193.1924,4435.0
2022-04-05 12:40:00,208.41,208.43,208.01,208.19,3955.0,193.0534,193.0719,192.6829,192.8496,3955.0
2022-04-05 12:50:00,208.22,208.51,208.18,208.29,4514.0,192.8774,193.1461,192.8404,192.9423,4514.0
2022-04-05 13:00:00,208.28,208.28,207.93,208.21,17430.0,192.933,192.933,192.6088,192.8682,17430.0
2022-04-05 13:10:00,208.23,208.25,208.02,208.25,6669.0,192.8867,192.9052,192.6922,192.9052,6669.0
2022-04-05 13:20:00,208.25,208.26,207.94,207.98,3965.0,192.9052,192.9145,192.6181,192.6551,3965.0
2022-04-05 13:30:00,207.97,208.13,207.93,207.99,4022.0,192.6458,192.7941,192.6088,192.6644,4022.0
2022-04-05 13:40:00,207.94,208.0,207.89,207.89,3080.0,192.6181,192.6736,192.5717,192.5717,3080.0
2022-04-05 13:50:00,207.83,207.91,207.55,207.58,5037.0,192.5162,192.5903,192.2568,192.2846,5037.0
2022-04-05 14:00:00,207.65,207.68,207.44,207.47,2580.0,192.3494,192.3772,192.1549,192.1827,2580.0
2022-04-05 14:10:00,207.48,207.75,207.48,207.66,4538.0,192.1919,192.4421,192.1919,192.3587,4538.0
2022-04-05 14:20:00,207.78,207.82,207.49,207.49,5141.0,192.4698,192.5069,192.2012,192.2012,5141.0
2022-04-05 14:30:00,207.57,207.57,207.38,207.48,2501.0,192.2753,192.2753,192.0993,192.1919,2501.0
2022-04-05 14:40:00,207.43,207.6,207.36,207.44,6636.0,192.1456,192.3031,192.0808,192.1549,6636.0
2022-04-05 14:50:00,207.5,207.71,207.43,207.44,6151.0,192.2105,192.405,192.1456,192.1549,6151.0
2022-04-05 15:00:00,207.48,207.6,207.24,207.36,4203.0,192.1919,192.3031,191.9696,192.0808,4203.0
2022-04-05 15:10:00,207.41,207.42,206.73,206.8,31405.0,192.1271,192.1364,191.4972,191.5621,31405.0
2022-04-05 15:20:00,206.81,207.23,206.77,207.08,6935.0,191.5713,191.9604,191.5343,191.8214,6935.0
2022-04-05 15:30:00,207.05,207.07,206.55,206.55,11386.0,191.7936,191.8122,191.3305,191.3305,11386.0
2022-04-05 15:40:00,206.58,206.65,205.91,205.91,11581.0,191.3583,191.4231,190.7376,190.7376,11581.0
2022-04-05 15:50:00,205.89,206.52,205.88,206.51,50661.0,190.7191,191.3027,190.7098,191.2934,50661.0
2022-04-06 09:30:00,203.68,204.27,202.68,204.26,57307.0,188.6719,189.2185,187.7456,189.2092,57307.0
2022-04-06 09:40:00,204.36,204.7,203.94,203.95,35388.0,189.3018,189.6168,188.9128,188.9221,35388.0
2022-04-06 09:50:00,203.85,204.72,203.56,204.64,33986.0,188.8294,189.6353,188.5608,189.5612,33986.0
2022-04-06 10:00:00,204.82,205.16,204.59,204.93,13236.0,189.7279,190.0429,189.5149,189.8298,13236.0
2022-04-06 10:10:00,204.78,205.51,204.78,205.48,10334.0,189.6909,190.3671,189.6909,190.3393,10334.0
2022-04-06 10:20:00,205.32,205.64,205.1,205.55,5269.0,190.1911,190.4875,189.9873,190.4042,5269.0
2022-04-06 10:30:00,205.6,205.65,204.91,205.33,12048.0,190.4505,190.4968,189.8113,190.2004,12048.0
2022-04-06 10:40:00,205.41,205.42,204.66,205.02,6386.0,190.2745,190.2837,189.5797,189.9132,6386.0
2022-04-06 10:50:00,205.1,205.18,204.74,204.97,5810.0,189.9873,190.0614,189.6538,189.8669,5810.0
2022-04-06 11:00:00,205.03,205.79,205.03,205.58,9294.0,189.9225,190.6265,189.9225,190.4319,9294.0
2022-04-06 11:10:00,205.56,205.87,205.29,205.87,9076.0,190.4134,190.7006,190.1633,190.7006,9076.0
2022-04-06 11:20:00,205.75,206.41,205.75,206.12,9870.0,190.5894,191.2008,190.5894,190.9322,9870.0
2022-04-06 11:30:00,206.16,206.28,205.29,205.35,7748.0,190.9692,191.0804,190.1633,190.2189,7748.0
2022-04-06 11:40:00,205.42,205.53,205.03,205.41,13354.0,190.2837,190.3856,189.9225,190.2745,13354.0
2022-04-06 11:50:00,205.36,205.6,205.13,205.14,6785.0,190.2282,190.4505,190.0151,190.0244,6785.0
2022-04-06 12:00:00,205.17,205.65,205.13,205.45,7487.0,190.0522,190.4968,190.0151,190.3115,7487.0
2022-04-06 12:10:00,205.38,205.44,205.04,205.08,7288.0,190.2467,190.3023,189.9317,189.9688,7288.0
2022-04-06 12:20:00,205.01,205.32,204.94,205.3,2845.0,189.9039,190.1911,189.8391,190.1726,2845.0
2022-04-06 12:30:00,205.28,205.31,205.02,205.11,2102.0,190.1541,190.1818,189.9132,189.9966,2102.0
2022-04-06 12:40:00,205.11,205.18,204.93,205.06,5103.0,189.9966,190.0614,189.8298,189.9503,5103.0
2022-04-06 12:50:00,205.03,205.08,204.78,205.08,4753.0,189.9225,189.9688,189.6909,189.9688,4753.0
2022-04-06 13:00:00,205.13,205.26,204.9,205.26,4051.0,190.0151,190.1355,189.8021,190.1355,4051.0
2022-04-06 13:10:00,205.34,205.62,205.25,205.47,4213.0,190.2096,190.469,190.1263,190.3301,4213.0
2022-04-06 13:20:00,205.45,205.75,205.45,205.64,3621.0,190.3115,190.5894,190.3115,190.4875,3621.0
2022-04-06 13:30:00,205.59,205.78,205.57,205.63,3227.0,190.4412,190.6172,190.4227,190.4783,3227.0
2022-04-06 13:40:00,205.65,205.88,205.58,205.64,4802.0,190.4968,190.7098,190.4319,190.4875,4802.0
2022-04-06 13:50:00,205.74,205.93,205.56,205.56,2308.0,190.5802,190.7562,190.4134,190.4134,2308.0
2022-04-06 14:00:00,205.56,205.8,204.56,204.56,23430.0,190.4134,190.6357,189.4871,189.4871,23430.0
2022-04-06 14:10:00,204.59,204.72,203.71,204.1,24937.0,189.5149,189.6353,188.6997,189.061,24937.0
2022-04-06 14:20:00,204.17,204.91,204.15,204.41,8014.0,189.1258,189.8113,189.1073,189.3482,8014.0
2022-04-06 14:30:00,204.42,205.09,204.23,204.96,6936.0,189.3574,189.9781,189.1814,189.8576,6936.0
2022-04-06 14:40:00,204.83,205.13,204.73,204.91,6798.0,189.7372,190.0151,189.6446,189.8113,6798.0
2022-04-06 14:50:00,204.91,205.53,204.9,205.53,4367.0,189.8113,190.3856,189.8021,190.3856,4367.0
2022-04-06 15:00:00,205.47,205.79,204.89,204.94,14544.0,190.3301,190.6265,189.7928,189.8391,14544.0
2022-04-06 15:10:00,204.98,205.16,204.84,204.88,16791.0,189.8762,190.0429,189.7465,189.7835,16791.0
2022-04-06 15:20:00,204.9,204.92,204.42,204.52,7709.0,189.8021,189.8206,189.3574,189.4501,7709.0
2022-04-06 15:30:00,204.44,204.51,203.94,204.39,48244.0,189.3759,189.4408,188.9128,189.3296,48244.0
2022-04-06 15:40:00,204.42,204.96,204.34,204.83,23855.0,189.3574,189.8576,189.2833,189.7372,23855.0
2022-04-06 15:50:00,204.78,205.15,204.58,205.15,97823.0,189.6909,190.0336,189.5056,190.0336,97823.0
2022-04-07 09:30:00,203.53,203.56,202.11,203.18,25858.0,188.533,188.5608,187.2176,188.2088,25858.0
2022-04-07 09:40:00,202.99,203.37,202.53,202.89,9236.0,188.0328,188.3848,187.6067,187.9402,9236.0
2022-04-07 09:50:00,203.17,203.55,202.84,203.0,9502.0,188.1995,188.5515,187.8938,188.0421,9502.0
2022-04-07 10:00:00,203.11,203.17,201.86,202.21,33759.0,188.1439,188.1995,186.9861,187.3103,33759.0
2022-04-07 10:10:00,202.21,202.63,202.02,202.36,45895.0,187.3103,187.6993,187.1343,187.4492,45895.0
2022-04-07 10:20:00,202.36,202.53,202.2,202.32,7671.0,187.4492,187.6067,187.301,187.4122,7671.0
2022-04-07 10:30:00,202.45,202.75,202.37,202.37,5248.0,187.5326,187.8105,187.4585,187.4585,5248.0
2022-04-07 10:40:00,202.47,202.73,202.23,202.59,25167.0,187.5511,187.7919,187.3288,187.6623,25167.0
2022-04-07 10:50:00,202.71,203.13,202.71,203.12,7126.0,187.7734,188.1625,187.7734,188.1532,7126.0
2022-04-07 11:00:00,203.12,203.44,203.07,203.31,8808.0,188.1532,188.4496,188.1069,188.3292,8808.0
2022-04-07 11:10:00,203.2,203.58,203.2,203.58,12454.0,188.2273,188.5793,188.2273,188.5793,12454.0
2022-04-07 11:20:00,203.55,204.2,203.47,203.5,15853.0,188.5515,189.1536,188.4774,188.5052,15853.0
2022-04-07 11:30:00,203.58,204.04,203.28,203.8,8016.0,188.5793,189.0054,188.3014,188.7831,8016.0
2022-04-07 11:40:00,203.78,203.87,203.52,203.63,14087.0,188.7646,188.8479,188.5237,188.6256,14087.0
2022-04-07 11:50:00,203.6,203.8,203.54,203.77,11797.0,188.5978,188.7831,188.5423,188.7553,11797.0
2022-04-07 12:00:00,203.77,204.1,203.67,203.95,6402.0,188.7553,189.061,188.6627,188.9221,6402.0
2022-04-07 12:10:00,204.02,204.15,203.86,204.0,11412.0,188.9869,189.1073,188.8387,188.9684,11412.0
2022-04-07 12:20:00,204.0,204.16,203.8,203.92,8364.0,188.9684,189.1166,188.7831,188.8943,8364.0
2022-04-07 12:30:00,203.81,204.37,203.81,203.91,10102.0,188.7924,189.3111,188.7924,188.885,10102.0
2022-04-07 12:40:00,203.89,203.95,203.8,203.83,8370.0,188.8665,188.9221,188.7831,188.8109,8370.0
2022-04-07 12:50:00,203.86,204.06,203.83,204.06,2602.0,188.8387,189.0239,188.8109,189.0239,2602.0
2022-04-07 13:00:00,203.99,204.14,203.81,204.07,3866.0,188.9591,189.0981,188.7924,189.0332,3866.0
2022-04-07 13:10:00,204.03,204.58,204.0,204.55,3196.0,188.9962,189.5056,188.9684,189.4778,3196.0
2022-04-07 13:20:00,204.54,204.63,204.37,204.39,3566.0,189.4686,189.5519,189.3111,189.3296,3566.0
2022-04-07 13:30:00,204.36,204.45,204.28,204.29,5370.0,189.3018,189.3852,189.2277,189.237,5370.0
2022-04-07 13:40:00,204.32,204.66,204.29,204.64,4161.0,189.2648,189.5797,189.237,189.5612,4161.0
2022-04-07 13:50:00,204.57,205.03,204.46,205.03,4719.0,189.4964,189.9225,189.3945,189.9225,4719.0
2022-04-07 14:00:00,205.11,205.23,204.94,205.15,4834.0,189.9966,190.1077,189.8391,190.0336,4834.0
2022-04-07 14:10:00,205.19,205.44,205.14,205.22,8859.0,190.0707,190.3023,190.0244,190.0985,8859.0
2022-04-07 14:20:00,205.21,205.6,205.21,205.23,13575.0,190.0892,190.4505,190.0892,190.1077,13575.0
2022-04-07 14:30:00,205.23,205.25,204.78,204.97,17020.0,190.1077,190.1263,189.6909,189.8669,17020.0
2022-04-07 14:40:00,204.94,205.3,204.77,205.18,16034.0,189.8391,190.1726,189.6816,190.0614,16034.0
2022-04-07 14:50:00,205.12,205.84,204.69,205.84,33232.0,190.0058,190.6728,189.6075,190.6728,33232.0
2022-04-07 15:00:00,205.66,205.75,205.5,205.75,16968.0,190.5061,190.5894,190.3578,190.5894,16968.0
2022-04-07 15:10:00,205.75,205.78,205.54,205.57,15162.0,190.5894,190.6172,190.3949,190.4227,15162.0
2022-04-07 15:20:00,205.54,205.54,205.12,205.35,30018.0,190.3949,190.3949,190.0058,190.2189,30018.0
2022-04-07 15:30:00,205.33,205.79,205.28,205.58,16830.0,190.2004,190.6265,190.1541,190.4319,16830.0
2022-04-07 15:40:00,205.55,205.86,205.36,205.65,23141.0,190.4042,190.6913,190.2282,190.4968,23141.0
2022-04-07 15:50:00,205.62,205.62,204.82,205.01,95520.0,190.469,190.469,189.7279,189.9039,95520.0
2022-04-08 09:30:00,205.07,205.07,203.77,204.03,18289.0,189.9595,189.9595,188.7553,188.9962,18289.0
2022-04-08 09:40:00,203.97,204.11,203.0,203.21,9018.0,188.9406,189.0703,188.0421,188.2366,9018.0
2022-04-08 09:50:00,203.27,203.52,202.92,203.33,61081.0,188.2922,188.5237,187.9679,188.3477,61081.0
2022-04-08 10:00:00,203.25,204.12,203.24,204.05,12416.0,188.2736,189.0795,188.2644,189.0147,12416.0
2022-04-08 10:10:00,204.02,204.17,203.51,203.98,15873.0,188.9869,189.1258,188.5145,188.9498,15873.0
2022-04-08 10:20:00,203.92,204.74,203.87,204.5,5023.0,188.8943,189.6538,188.8479,189.4315,5023.0
2022-04-08 10:30:00,204.49,204.81,204.31,204.78,12187.0,189.4223,189.7187,189.2555,189.6909,12187.0
2022-04-08 10:40:00,204.88,205.17,204.84,205.1,12060.0,189.7835,190.0522,189.7465,189.9873,12060.0
2022-04-08 10:50:00,205.13,205.55,205.05,205.46,13895.0,190.0151,190.4042,189.941,190.3208,13895.0
2022-04-08 11:00:00,205.53,205.73,205.18,205.25,8423.0,190.3856,190.5709,190.0614,190.1263,8423.0
2022-04-08 11:10:00,205.31,205.49,205.0,205.39,27094.0,190.1818,190.3486,189.8947,190.2559,27094.0
2022-04-08 11:20:00,205.36,205.47,204.95,205.31,5333.0,190.2282,190.3301,189.8484,190.1818,5333.0
2022-04-08 11:30:00,205.41,205.79,204.99,204.99,13977.0,190.2745,190.6265,189.8854,189.8854,13977.0
2022-04-08 11:40:00,204.94,205.22,204.91,204.95,9296.0,189.8391,190.0985,189.8113,189.8484,9296.0
2022-04-08 11:50:00,204.91,204.96,204.36,204.62,7755.0,189.8113,189.8576,189.3018,189.5427,7755.0
2022-04-08 12:00:00,204.59,204.8,204.32,204.38,5133.0,189.5149,189.7094,189.2648,189.3204,5133.0
2022-04-08 12:10:00,204.33,204.33,204.0,204.29,7435.0,189.2741,189.2741,188.9684,189.237,7435.0
2022-04-08 12:20:00,204.27,204.51,204.19,204.5,12268.0,189.2185,189.4408,189.1444,189.4315,12268.0
2022-04-08 12:30:00,204.51,204.51,203.85,204.16,8434.0,189.4408,189.4408,188.8294,189.1166,8434.0
2022-04-08 12:40:00,204.15,204.34,204.07,204.08,5580.0,189.1073,189.2833,189.0332,189.0425,5580.0
2022-04-08 12:50:00,204.05,204.29,204.01,204.29,4668.0,189.0147,189.237,188.9776,189.237,4668.0
2022-04-08 13:00:00,204.31,204.39,204.15,204.33,5290.0,189.2555,189.3296,189.1073,189.2741,5290.0
2022-04-08 13:10:00,204.39,204.43,204.19,204.43,5265.0,189.3296,189.3667,189.1444,189.3667,5265.0
2022-04-08 13:20:00,204.48,204.57,204.24,204.24,11329.0,189.413,189.4964,189.1907,189.1907,11329.0
2022-04-08 13:30:00,204.23,204.3,203.99,204.02,5932.0,189.1814,189.2463,188.9591,188.9869,5932.0
2022-04-08 13:40:00,204.02,204.05,203.75,203.85,6099.0,188.9869,189.0147,188.7368,188.8294,6099.0
2022-04-08 13:50:00,203.73,203.94,203.62,203.89,7341.0,188.7183,188.9128,188.6164,188.8665,7341.0
2022-04-08 14:00:00,203.83,204.04,203.68,203.98,5868.0,188.8109,189.0054,188.6719,188.9498,5868.0
2022-04-08 14:10:00,203.94,204.04,203.89,204.03,3491.0,188.9128,189.0054,188.8665,188.9962,3491.0
2022-04-08 14:20:00,204.02,204.2,203.66,203.77,5731.0,188.9869,189.1536,188.6534,188.7553,5731.0
2022-04-08 14:30:00,203.76,203.84,203.57,203.81,5870.0,188.7461,188.8202,188.5701,188.7924,5870.0
2022-04-08 14:40:00,203.8,203.89,203.64,203.75,5000.0,188.7831,188.8665,188.6349,188.7368,5000.0
2022-04-08 14:50:00,203.76,204.14,203.76,203.93,6022.0,188.7461,189.0981,188.7461,188.9035,6022.0
2022-04-08 15:00:00,203.94,204.08,203.87,203.93,5018.0,188.9128,189.0425,188.8479,188.9035,5018.0
2022-04-08 15:10:00,203.92,204.14,203.81,204.09,6173.0,188.8943,189.0981,188.7924,189.0517,6173.0
2022-04-08 15:20:00,203.91,204.14,203.87,204.14,4813.0,188.885,189.0981,188.8479,189.0981,4813.0
2022-04-08 15:30:00,204.15,204.23,203.94,203.94,9389.0,189.1073,189.1814,188.9128,188.9128,9389.0
2022-04-08 15:40:00,203.97,204.35,203.86,203.86,15517.0,188.9406,189.2926,188.8387,188.8387,15517.0
2022-04-08 15:50:00,203.83,203.83,203.37,203.76,55020.0,188.8109,188.8109,188.3848,188.7461,55020.0
2022-04-11 09:30:00,203.15,204.61,203.15,203.85,29575.0,188.181,189.5334,188.181,188.8294,29575.0
2022-04-11 09:40:00,203.81,203.81,203.04,203.12,5211.0,188.7924,188.7924,188.0791,188.1532,5211.0
2022-04-11 09:50:00,203.23,204.12,202.98,204.12,5893.0,188.2551,189.0795,188.0235,189.0795,5893.0
2022-04-11 10:00:00,204.18,204.28,203.67,204.28,5045.0,189.1351,189.2277,188.6627,189.2277,5045.0
2022-04-11 10:10:00,204.26,204.44,203.94,204.03,5240.0,189.2092,189.3759,188.9128,188.9962,5240.0
2022-04-11 10:20:00,203.86,204.44,203.67,203.87,5622.0,188.8387,189.3759,188.6627,188.8479,5622.0
2022-04-11 10:30:00,203.87,204.04,203.52,204.0,14165.0,188.8479,189.0054,188.5237,188.9684,14165.0
2022-04-11 10:40:00,203.97,204.42,203.97,204.19,3835.0,188.9406,189.3574,188.9406,189.1444,3835.0
2022-04-11 10:50:00,204.21,204.33,203.99,204.04,4956.0,189.1629,189.2741,188.9591,189.0054,4956.0
2022-04-11 11:00:00,203.86,203.9,203.37,203.42,6447.0,188.8387,188.8757,188.3848,188.4311,6447.0
2022-04-11 11:10:00,203.43,203.55,203.09,203.3,6142.0,188.4404,188.5515,188.1254,188.3199,6142.0
2022-04-11 11:20:00,203.1,203.19,202.86,203.19,1357.0,188.1347,188.2181,187.9124,188.2181,1357.0
2022-04-11 11:30:00,203.25,203.52,203.17,203.2,3851.0,188.2736,188.5237,188.1995,188.2273,3851.0
2022-04-11 11:40:00,203.13,203.44,203.05,203.14,15558.0,188.1625,188.4496,188.0884,188.1717,15558.0
2022-04-11 11:50:00,203.13,203.23,202.61,202.79,4440.0,188.1625,188.2551,187.6808,187.8475,4440.0
2022-04-11 12:00:00,202.77,203.25,202.72,203.04,3677.0,187.829,188.2736,187.7827,188.0791,3677.0
2022-04-11 12:10:00,203.07,203.08,202.86,202.99,4561.0,188.1069,188.1162,187.9124,188.0328,4561.0
2022-04-11 12:20:00,203.1,203.23,202.93,203.04,6460.0,188.1347,188.2551,187.9772,188.0791,6460.0
2022-04-11 12:30:00,203.0,203.03,202.74,202.75,7116.0,188.0421,188.0698,187.8012,187.8105,7116.0
2022-04-11 12:40:00,202.68,202.75,202.42,202.42,4511.0,187.7456,187.8105,187.5048,187.5048,4511.0
2022-04-11 12:50:00,202.47,202.53,202.22,202.24,2713.0,187.5511,187.6067,187.3195,187.3381,2713.0
2022-04-11 13:00:00,202.27,202.46,202.23,202.38,9505.0,187.3658,187.5418,187.3288,187.4677,9505.0
2022-04-11 13:10:00,202.41,202.67,202.33,202.47,5599.0,187.4955,187.7364,187.4214,187.5511,5599.0
2022-04-11 13:20:00,202.52,202.57,202.25,202.43,4521.0,187.5974,187.6437,187.3473,187.5141,4521.0
2022-04-11 13:30:00,202.5,202.55,202.34,202.4,2395.0,187.5789,187.6252,187.4307,187.4863,2395.0
2022-04-11 13:40:00,202.56,202.79,202.49,202.79,4236.0,187.6345,187.8475,187.5696,187.8475,4236.0
2022-04-11 13:50:00,202.72,203.04,202.72,202.99,3841.0,187.7827,188.0791,187.7827,188.0328,3841.0
2022-04-11 14:00:00,202.89,202.96,202.57,202.71,2901.0,187.9402,188.005,187.6437,187.7734,2901.0
2022-04-11 14:10:00,202.68,202.68,202.22,202.37,5399.0,187.7456,187.7456,187.3195,187.4585,5399.0
2022-04-11 14:20:00,202.41,202.5,202.33,202.4,3553.0,187.4955,187.5789,187.4214,187.4863,3553.0
2022-04-11 14:30:00,202.28,202.43,202.1,202.37,7399.0,187.3751,187.5141,187.2084,187.4585,7399.0
2022-04-11 14:40:00,202.4,202.43,202.21,202.39,4473.0,187.4863,187.5141,187.3103,187.477,4473.0
2022-04-11 14:50:00,202.47,202.61,202.41,202.57,6714.0,187.5511,187.6808,187.4955,187.6437,6714.0
2022-04-11 15:00:00,202.53,202.65,202.19,202.32,8197.0,187.6067,187.7178,187.2917,187.4122,8197.0
2022-04-11 15:10:00,202.4,202.41,202.15,202.25,6479.0,187.4863,187.4955,187.2547,187.3473,6479.0
2022-04-11 15:20:00,202.22,202.22,201.69,201.71,5474.0,187.3195,187.3195,186.8286,186.8471,5474.0
2022-04-11 15:30:00,201.64,201.69,201.26,201.35,11524.0,186.7823,186.8286,186.4303,186.5136,11524.0
2022-04-11 15:40:00,201.34,201.54,201.03,201.03,20129.0,186.5044,186.6896,186.2172,186.2172,20129.0
2022-04-11 15:50:00,201.01,201.27,200.44,200.64,96283.0,186.1987,186.4395,185.6707,185.8559,96283.0
2022-04-12 09:30:00,201.36,202.54,200.56,202.54,34732.0,186.5229,187.6159,185.7818,187.6159,34732.0
2022-04-12 09:40:00,202.58,203.78,202.08,203.33,38256.0,187.653,188.7646,187.1898,188.3477,38256.0
2022-04-12 09:50:00,203.24,203.95,202.48,202.48,20104.0,188.2644,188.9221,187.5604,187.5604,20104.0
2022-04-12 10:00:00,202.48,203.53,202.39,203.4,15501.0,187.5604,188.533,187.477,188.4126,15501.0
2022-04-12 10:10:00,203.41,203.54,202.58,202.84,14499.0,188.4218,188.5423,187.653,187.8938,14499.0
2022-04-12 10:20:00,202.93,203.51,202.7,202.72,10556.0,187.9772,188.5145,187.7642,187.7827,10556.0
2022-04-12 10:30:00,202.73,203.05,202.64,202.74,8107.0,187.7919,188.0884,187.7086,187.8012,8107.0
2022-04-12 10:40:00,202.82,202.87,202.0,202.2,4647.0,187.8753,187.9216,187.1157,187.301,4647.0
2022-04-12 10:50:00,202.21,202.31,201.89,201.94,4494.0,187.3103,187.4029,187.0138,187.0602,4494.0
2022-04-12 11:00:00,201.99,202.12,201.69,201.73,6396.0,187.1065,187.2269,186.8286,186.8656,6396.0
2022-04-12 11:10:00,201.81,202.21,201.72,202.16,6021.0,186.9397,187.3103,186.8564,187.2639,6021.0
2022-04-12 11:20:00,202.18,202.53,202.1,202.14,8476.0,187.2825,187.6067,187.2084,187.2454,8476.0
2022-04-12 11:30:00,202.2,202.57,202.08,202.09,3809.0,187.301,187.6437,187.1898,187.1991,3809.0
2022-04-12 11:40:00,202.12,202.4,202.12,202.23,6301.0,187.2269,187.4863,187.2269,187.3288,6301.0
2022-04-12 11:50:00,202.19,202.27,201.95,201.95,8076.0,187.2917,187.3658,187.0694,187.0694,8076.0
2022-04-12 12:00:00,201.95,202.12,201.82,201.82,17855.0,187.0694,187.2269,186.949,186.949,17855.0
2022-04-12 12:10:00,201.76,201.76,201.53,201.58,2828.0,186.8934,186.8934,186.6804,186.7267,2828.0
2022-04-12 12:20:00,201.48,201.66,200.91,201.0,13382.0,186.6341,186.8008,186.1061,186.1894,13382.0
2022-04-12 12:30:00,200.97,201.05,200.84,200.91,6759.0,186.1616,186.2357,186.0412,186.1061,6759.0
2022-04-12 12:40:00,200.71,200.8,200.56,200.67,3320.0,185.9208,186.0042,185.7818,185.8837,3320.0
2022-04-12 12:50:00,200.72,200.72,200.09,200.16,12535.0,185.9301,185.9301,185.3465,185.4113,12535.0
2022-04-12 13:00:00,200.15,200.33,199.83,200.31,7309.0,185.4021,185.5688,185.1056,185.5503,7309.0
2022-04-12 13:10:00,200.28,200.34,199.97,200.01,20310.0,185.5225,185.5781,185.2353,185.2724,20310.0
2022-04-12 13:20:00,200.11,200.13,199.84,199.98,10285.0,185.365,185.3835,185.1149,185.2446,10285.0
2022-04-12 13:30:00,199.9,200.36,199.9,200.08,4003.0,185.1705,185.5966,185.1705,185.3372,4003.0
2022-04-12 13:40:00,200.03,200.06,199.53,199.67,3601.0,185.2909,185.3187,184.8277,184.9574,3601.0
2022-04-12 13:50:00,199.54,199.54,199.15,199.29,6138.0,184.837,184.837,184.4757,184.6054,6138.0
2022-04-12 14:00:00,199.34,199.64,199.11,199.51,4317.0,184.6517,184.9296,184.4387,184.8092,4317.0
2022-04-12 14:10:00,199.51,199.51,199.01,199.16,4847.0,184.8092,184.8092,184.3461,184.485,4847.0
2022-04-12 14:20:00,199.16,199.26,198.94,199.02,7186.0,184.485,184.5776,184.2812,184.3553,7186.0
2022-04-12 14:30:00,199.0,199.53,198.95,199.32,42084.0,184.3368,184.8277,184.2905,184.6332,42084.0
2022-04-12 14:40:00,199.31,199.57,199.2,199.47,21403.0,184.6239,184.8648,184.5221,184.7722,21403.0
2022-04-12 14:50:00,199.42,199.69,199.34,199.61,7144.0,184.7258,184.9759,184.6517,184.9018,7144.0
2022-04-12 15:00:00,199.52,199.59,198.82,198.87,9019.0,184.8185,184.8833,184.1701,184.2164,9019.0
2022-04-12 15:10:00,198.85,199.23,198.79,199.09,33993.0,184.1978,184.5498,184.1423,184.4202,33993.0
2022-04-12 15:20:00,199.24,199.47,199.07,199.22,13551.0,184.5591,184.7722,184.4016,184.5406,13551.0
2022-04-12 15:30:00,199.16,199.36,198.85,199.36,26066.0,184.485,184.6703,184.1978,184.6703,26066.0
2022-04-12 15:40:00,199.28,199.55,199.24,199.5,28704.0,184.5962,184.8463,184.5591,184.7999,28704.0
2022-04-12 15:50:00,199.53,199.93,199.42,199.91,61076.0,184.8277,185.1983,184.7258,185.1797,61076.0
2022-04-13 09:30:00,199.5,199.92,199.36,199.7,29764.0,184.7999,185.189,184.6703,184.9852,29764.0
2022-04-13 09:40:00,199.68,200.0,199.11,199.65,23355.0,184.9667,185.2631,184.4387,184.9389,23355.0
2022-04-13 09:50:00,199.69,199.92,199.12,199.36,18374.0,184.9759,185.189,184.4479,184.6703,18374.0
2022-04-13 10:00:00,199.4,199.59,198.93,199.04,4438.0,184.7073,184.8833,184.2719,184.3738,4438.0
2022-04-13 10:10:00,199.0,199.12,198.65,199.09,8281.0,184.3368,184.4479,184.0126,184.4202,8281.0
2022-04-13 10:20:00,199.1,199.42,198.83,198.83,8731.0,184.4294,184.7258,184.1793,184.1793,8731.0
2022-04-13 10:30:00,198.86,199.25,198.82,199.05,9907.0,184.2071,184.5684,184.1701,184.3831,9907.0
2022-04-13 10:40:00,199.08,199.36,198.87,199.24,4304.0,184.4109,184.6703,184.2164,184.5591,4304.0
2022-04-13 10:50:00,199.31,199.54,199.25,199.42,5209.0,184.6239,184.837,184.5684,184.7258,5209.0
2022-04-13 11:00:00,199.44,199.64,199.35,199.43,21276.0,184.7444,184.9296,184.661,184.7351,21276.0
2022-04-13 11:10:00,199.45,199.54,199.28,199.31,10377.0,184.7536,184.837,184.5962,184.6239,10377.0
2022-04-13 11:20:00,199.24,199.58,199.24,199.46,47302.0,184.5591,184.8741,184.5591,184.7629,47302.0
2022-04-13 11:30:00,199.46,199.68,199.41,199.45,17470.0,184.7629,184.9667,184.7166,184.7536,17470.0
2022-04-13 11:40:00,199.41,199.54,199.3,199.5,7084.0,184.7166,184.837,184.6147,184.7999,7084.0
2022-04-13 11:50:00,199.48,199.52,199.15,199.29,5381.0,184.7814,184.8185,184.4757,184.6054,5381.0
2022-04-13 12:00:00,199.25,199.55,199.25,199.52,6042.0,184.5684,184.8463,184.5684,184.8185,6042.0
2022-04-13 12:10:00,199.5,199.51,199.27,199.35,10534.0,184.7999,184.8092,184.5869,184.661,10534.0
2022-04-13 12:20:00,199.37,199.44,198.99,199.0,15543.0,184.6795,184.7444,184.3275,184.3368,15543.0
2022-04-13 12:30:00,199.02,199.44,198.98,199.19,15373.0,184.3553,184.7444,184.3183,184.5128,15373.0
2022-04-13 12:40:00,199.2,199.5,199.14,199.31,9107.0,184.5221,184.7999,184.4665,184.6239,9107.0
2022-04-13 12:50:00,199.32,199.34,198.9,198.9,9876.0,184.6332,184.6517,184.2442,184.2442,9876.0
2022-04-13 13:00:00,198.95,199.19,198.92,199.12,6510.0,184.2905,184.5128,184.2627,184.4479,6510.0
2022-04-13 13:10:00,199.11,199.24,198.97,199.14,5290.0,184.4387,184.5591,184.309,184.4665,5290.0
2022-04-13 13:20:00,199.16,199.33,198.9,198.98,10712.0,184.485,184.6425,184.2442,184.3183,10712.0
2022-04-13 13:30:00,199.01,199.01,198.73,198.83,3786.0,184.3461,184.3461,184.0867,184.1793,3786.0
2022-04-13 13:40:00,198.89,199.05,198.82,199.05,4594.0,184.2349,184.3831,184.1701,184.3831,4594.0
2022-04-13 13:50:00,199.05,199.14,198.86,199.05,3450.0,184.3831,184.4665,184.2071,184.3831,3450.0
2022-04-13 14:00:00,199.04,199.15,198.94,199.08,7927.0,184.3738,184.4757,184.2812,184.4109,7927.0
2022-04-13 14:10:00,199.03,199.12,198.82,199.07,5781.0,184.3646,184.4479,184.1701,184.4016,5781.0
2022-04-13 14:20:00,199.08,199.17,198.91,199.01,4595.0,184.4109,184.4943,184.2534,184.3461,4595.0
2022-04-13 14:30:00,199.01,199.22,198.94,199.1,19608.0,184.3461,184.5406,184.2812,184.4294,19608.0
2022-04-13 14:40:00,199.08,199.39,199.02,199.31,18900.0,184.4109,184.6981,184.3553,184.6239,18900.0
2022-04-13 14:50:00,199.39,199.54,199.3,199.35,12527.0,184.6981,184.837,184.6147,184.661,12527.0
2022-04-13 15:00:00,199.34,199.42,199.17,199.42,17300.0,184.6517,184.7258,184.4943,184.7258,17300.0
2022-04-13 15:10:00,199.41,199.45,199.23,199.27,13767.0,184.7166,184.7536,184.5498,184.5869,13767.0
2022-04-13 15:20:00,199.27,199.36,199.15,199.21,15441.0,184.5869,184.6703,184.4757,184.5313,15441.0
2022-04-13 15:30:00,199.28,199.51,199.15,199.44,17299.0,184.5962,184.8092,184.4757,184.7444,17299.0
2022-04-13 15:40:00,199.43,199.53,199.34,199.51,29213.0,184.7351,184.8277,184.6517,184.8092,29213.0
2022-04-13 15:50:00,199.52,199.54,199.17,199.29,76712.0,184.8185,184.837,184.4943,184.6054,76712.0
2022-04-14 09:30:00,199.5,199.62,198.08,198.08,82918.0,184.7999,184.9111,183.4846,183.4846,82918.0
2022-04-14 09:40:00,198.02,198.53,197.3,197.91,40330.0,183.429,183.9014,182.7621,183.3271,40330.0
2022-04-14 09:50:00,198.03,198.08,196.99,197.02,20818.0,183.4383,183.4846,182.4749,182.5027,20818.0
2022-04-14 10:00:00,197.09,197.96,196.1,196.43,19193.0,182.5675,183.3734,181.6505,181.9562,19193.0
2022-04-14 10:10:00,196.45,197.57,196.25,197.51,22543.0,181.9747,183.0122,181.7894,182.9566,22543.0
2022-04-14 10:20:00,197.51,198.35,197.51,197.78,10569.0,182.9566,183.7347,182.9566,183.2067,10569.0
2022-04-14 10:30:00,197.84,198.27,197.78,198.04,16556.0,183.2623,183.6606,183.2067,183.4475,16556.0
2022-04-14 10:40:00,198.1,199.0,197.97,198.89,13926.0,183.5031,184.3368,183.3827,184.2349,13926.0
2022-04-14 10:50:00,198.77,199.06,198.55,198.98,22257.0,184.1237,184.3924,183.9199,184.3183,22257.0
2022-04-14 11:00:00,198.88,199.38,198.65,199.17,22879.0,184.2256,184.6888,184.0126,184.4943,22879.0
2022-04-14 11:10:00,199.18,199.37,198.87,199.02,20934.0,184.5035,184.6795,184.2164,184.3553,20934.0
2022-04-14 11:20:00,199.08,199.51,198.99,199.31,22178.0,184.4109,184.8092,184.3275,184.6239,22178.0
2022-04-14 11:30:00,199.31,199.55,198.7,198.75,25864.0,184.6239,184.8463,184.0589,184.1052,25864.0
2022-04-14 11:40:00,198.64,198.91,198.52,198.87,11646.0,184.0033,184.2534,183.8922,184.2164,11646.0
2022-04-14 11:50:00,198.78,198.79,198.45,198.64,12405.0,184.133,184.1423,183.8273,184.0033,12405.0
2022-04-14 12:00:00,198.65,198.77,198.36,198.49,9831.0,184.0126,184.1237,183.7439,183.8644,9831.0
2022-04-14 12:10:00,198.47,198.47,197.76,197.76,11420.0,183.8458,183.8458,183.1882,183.1882,11420.0
2022-04-14 12:20:00,197.81,198.01,197.65,197.65,19777.0,183.2345,183.4197,183.0863,183.0863,19777.0
2022-04-14 12:30:00,197.65,197.74,197.5,197.54,10340.0,183.0863,183.1696,182.9473,182.9844,10340.0
2022-04-14 12:40:00,197.5,197.84,197.5,197.74,6046.0,182.9473,183.2623,182.9473,183.1696,6046.0
2022-04-14 12:50:00,197.81,197.84,197.58,197.83,14529.0,183.2345,183.2623,183.0214,183.253,14529.0
2022-04-14 13:00:00,197.84,197.94,197.66,197.78,13872.0,183.2623,183.3549,183.0955,183.2067,13872.0
2022-04-14 13:10:00,197.79,197.87,197.54,197.67,11408.0,183.2159,183.2901,182.9844,183.1048,11408.0
2022-04-14 13:20:00,197.77,197.89,197.56,197.87,8594.0,183.1974,183.3086,183.0029,183.2901,8594.0
2022-04-14 13:30:00,197.98,198.25,197.97,198.0,8812.0,183.3919,183.6421,183.3827,183.4105,8812.0
2022-04-14 13:40:00,197.99,198.53,197.98,198.41,15050.0,183.4012,183.9014,183.3919,183.7903,15050.0
2022-04-14 13:50:00,198.35,198.51,198.06,198.51,13486.0,183.7347,183.8829,183.4661,183.8829,13486.0
2022-04-14 14:00:00,198.44,198.48,198.01,198.03,12982.0,183.8181,183.8551,183.4197,183.4383,12982.0
2022-04-14 14:10:00,197.98,198.17,197.86,197.96,10827.0,183.3919,183.5679,183.2808,183.3734,10827.0
2022-04-14 14:20:00,197.93,198.04,197.84,198.0,11574.0,183.3456,183.4475,183.2623,183.4105,11574.0
2022-04-14 14:30:00,198.01,198.15,197.82,197.92,12066.0,183.4197,183.5494,183.2437,183.3364,12066.0
2022-04-14 14:40:00,197.94,198.06,197.79,197.81,10524.0,183.3549,183.4661,183.2159,183.2345,10524.0
2022-04-14 14:50:00,197.89,197.89,197.25,197.3,10839.0,183.3086,183.3086,182.7157,182.7621,10839.0
2022-04-14 15:00:00,197.25,197.38,196.95,196.96,15185.0,182.7157,182.8362,182.4378,182.4471,15185.0
2022-04-14 15:10:00,196.86,197.28,196.83,197.15,20884.0,182.3545,182.7435,182.3267,182.6231,20884.0
2022-04-14 15:20:00,197.1,197.13,196.72,196.79,14619.0,182.5768,182.6046,182.2248,182.2896,14619.0
2022-04-14 15:30:00,196.83,196.84,196.36,196.36,33225.0,182.3267,182.3359,181.8913,181.8913,33225.0
2022-04-14 15:40:00,196.42,196.66,196.33,196.51,44111.0,181.9469,182.1692,181.8635,182.0303,44111.0
2022-04-14 15:50:00,196.43,196.47,196.0,196.26,143837.0,181.9562,181.9932,181.5578,181.7987,143837.0
2022-04-18 09:30:00,195.96,198.2,195.25,197.97,27311.0,181.5208,183.5957,180.8631,183.3827,27311.0
2022-04-18 09:40:00,197.92,198.32,197.47,197.64,8436.0,183.3364,183.7069,182.9195,183.077,8436.0
2022-04-18 09:50:00,197.74,197.98,197.26,197.61,12416.0,183.1696,183.3919,182.725,183.0492,12416.0
2022-04-18 10:00:00,197.78,197.78,196.22,196.22,8348.0,183.2067,183.2067,181.7616,181.7616,8348.0
2022-04-18 10:10:00,196.37,197.2,196.24,196.98,7696.0,181.9006,182.6694,181.7802,182.4656,7696.0
2022-04-18 10:20:00,196.96,197.02,196.73,196.8,8373.0,182.4471,182.5027,182.2341,182.2989,8373.0
2022-04-18 10:30:00,196.84,197.3,196.84,197.23,8726.0,182.3359,182.7621,182.3359,182.6972,8726.0
2022-04-18 10:40:00,197.22,197.67,197.13,197.51,17324.0,182.6879,183.1048,182.6046,182.9566,17324.0
2022-04-18 10:50:00,197.47,197.47,196.84,197.2,12394.0,182.9195,182.9195,182.3359,182.6694,12394.0
2022-04-18 11:00:00,197.12,197.4,197.02,197.4,6391.0,182.5953,182.8547,182.5027,182.8547,6391.0
2022-04-18 11:10:00,197.32,197.5,197.19,197.28,6926.0,182.7806,182.9473,182.6602,182.7435,6926.0
2022-04-18 11:20:00,197.22,197.25,196.07,196.26,11290.0,182.6879,182.7157,181.6227,181.7987,11290.0
2022-04-18 11:30:00,196.28,196.76,196.21,196.27,7326.0,181.8172,182.2618,181.7524,181.8079,7326.0
2022-04-18 11:40:00,196.37,196.59,196.05,196.09,7024.0,181.9006,182.1044,181.6042,181.6412,7024.0
2022-04-18 11:50:00,196.06,196.46,196.01,196.45,11398.0,181.6134,181.9839,181.5671,181.9747,11398.0
2022-04-18 12:00:00,196.39,196.55,195.91,195.91,13050.0,181.9191,182.0673,181.4745,181.4745,13050.0
2022-04-18 12:10:00,195.85,195.95,195.6,195.7,34498.0,181.4189,181.5115,181.1873,181.2799,34498.0
2022-04-18 12:20:00,195.71,195.88,195.6,195.71,7733.0,181.2892,181.4467,181.1873,181.2892,7733.0
2022-04-18 12:30:00,195.7,195.99,195.69,195.99,16448.0,181.2799,181.5486,181.2707,181.5486,16448.0
2022-04-18 12:40:00,195.96,195.96,195.66,195.72,6987.0,181.5208,181.5208,181.2429,181.2985,6987.0
2022-04-18 12:50:00,195.81,195.94,195.76,195.76,4063.0,181.3818,181.5023,181.3355,181.3355,4063.0
2022-04-18 13:00:00,195.72,195.89,195.56,195.77,3501.0,181.2985,181.4559,181.1503,181.3448,3501.0
2022-04-18 13:10:00,195.81,196.02,195.67,195.72,4992.0,181.3818,181.5764,181.2522,181.2985,4992.0
2022-04-18 13:20:00,195.69,195.98,195.64,195.96,5499.0,181.2707,181.5393,181.2244,181.5208,5499.0
2022-04-18 13:30:00,196.04,196.71,196.04,196.55,4941.0,181.5949,182.2155,181.5949,182.0673,4941.0
2022-04-18 13:40:00,196.61,196.67,196.4,196.67,6443.0,182.1229,182.1785,181.9284,182.1785,6443.0
2022-04-18 13:50:00,196.59,197.02,196.47,196.65,12098.0,182.1044,182.5027,181.9932,182.1599,12098.0
2022-04-18 14:00:00,196.74,196.81,196.6,196.77,5688.0,182.2433,182.3082,182.1136,182.2711,5688.0
2022-04-18 14:10:00,196.8,196.83,196.33,196.49,12055.0,182.2989,182.3267,181.8635,182.0117,12055.0
2022-04-18 14:20:00,196.44,196.77,196.36,196.44,5543.0,181.9654,182.2711,181.8913,181.9654,5543.0
2022-04-18 14:30:00,196.48,196.59,196.46,196.55,3876.0,182.0025,182.1044,181.9839,182.0673,3876.0
2022-04-18 14:40:00,196.57,196.59,196.41,196.59,30133.0,182.0858,182.1044,181.9376,182.1044,30133.0
2022-04-18 14:50:00,196.58,196.78,196.42,196.42,9023.0,182.0951,182.2804,181.9469,181.9469,9023.0
2022-04-18 15:00:00,196.5,196.5,196.17,196.25,7416.0,182.021,182.021,181.7153,181.7894,7416.0
2022-04-18 15:10:00,196.28,196.35,196.05,196.06,6577.0,181.8172,181.8821,181.6042,181.6134,6577.0
2022-04-18 15:20:00,196.13,196.17,195.72,195.79,5870.0,181.6783,181.7153,181.2985,181.3633,5870.0
2022-04-18 15:30:00,195.77,195.89,195.53,195.65,18257.0,181.3448,181.4559,181.1225,181.2336,18257.0
2022-04-18 15:40:00,195.64,195.86,195.55,195.73,39266.0,181.2244,181.4282,181.141,181.3077,39266.0
2022-04-18 15:50:00,195.65,196.76,195.64,196.71,104118.0,181.2336,182.2618,181.2244,182.2155,104118.0
2022-04-19 09:30:00,198.32,198.96,197.66,198.31,25045.0,183.7069,184.2997,183.0955,183.6976,25045.0
2022-04-19 09:40:00,198.37,199.0,198.37,198.79,3199.0,183.7532,184.3368,183.7532,184.1423,3199.0
2022-04-19 09:50:00,198.87,199.29,198.73,198.95,7542.0,184.2164,184.6054,184.0867,184.2905,7542.0
2022-04-19 10:00:00,199.09,199.37,198.84,199.14,6749.0,184.4202,184.6795,184.1886,184.4665,6749.0
2022-04-19 10:10:00,199.21,199.49,199.08,199.37,6440.0,184.5313,184.7907,184.4109,184.6795,6440.0
2022-04-19 10:20:00,199.36,199.76,199.36,199.45,8859.0,184.6703,185.0408,184.6703,184.7536,8859.0
2022-04-19 10:30:00,199.59,200.38,199.51,200.25,17610.0,184.8833,185.6151,184.8092,185.4947,17610.0
2022-04-19 10:40:00,200.29,200.71,200.23,200.65,9191.0,185.5317,185.9208,185.4762,185.8652,9191.0
2022-04-19 10:50:00,200.56,200.65,200.29,200.46,12720.0,185.7818,185.8652,185.5317,185.6892,12720.0
2022-04-19 11:00:00,200.49,200.8,200.43,200.47,7081.0,185.717,186.0042,185.6614,185.6985,7081.0
2022-04-19 11:10:00,200.43,200.74,200.35,200.53,7903.0,185.6614,185.9486,185.5873,185.7541,7903.0
2022-04-19 11:20:00,200.51,201.6,200.46,201.56,14038.0,185.7355,186.7452,185.6892,186.7082,14038.0
2022-04-19 11:30:00,201.62,201.64,201.14,201.39,16572.0,186.7637,186.7823,186.3191,186.5507,16572.0
2022-04-19 11:40:00,201.37,201.86,201.34,201.77,6394.0,186.5322,186.9861,186.5044,186.9027,6394.0
2022-04-19 11:50:00,201.73,202.23,201.4,201.42,53137.0,186.8656,187.3288,186.5599,186.5785,53137.0
2022-04-19 12:00:00,201.43,201.8,201.4,201.75,14233.0,186.5877,186.9305,186.5599,186.8842,14233.0
2022-04-19 12:10:00,201.7,201.89,201.52,201.62,11762.0,186.8378,187.0138,186.6711,186.7637,11762.0
2022-04-19 12:20:00,201.63,201.95,201.53,201.53,6060.0,186.773,187.0694,186.6804,186.6804,6060.0
2022-04-19 12:30:00,201.55,201.8,201.53,201.68,3463.0,186.6989,186.9305,186.6804,186.8193,3463.0
2022-04-19 12:40:00,201.68,201.75,201.47,201.75,3815.0,186.8193,186.8842,186.6248,186.8842,3815.0
2022-04-19 12:50:00,201.81,201.89,201.72,201.77,6742.0,186.9397,187.0138,186.8564,186.9027,6742.0
2022-04-19 13:00:00,201.69,201.99,201.68,201.94,8738.0,186.8286,187.1065,186.8193,187.0602,8738.0
2022-04-19 13:10:00,201.91,202.09,201.84,202.09,4578.0,187.0324,187.1991,186.9675,187.1991,4578.0
2022-04-19 13:20:00,202.07,202.15,201.75,201.81,8599.0,187.1806,187.2547,186.8842,186.9397,8599.0
2022-04-19 13:30:00,201.84,202.31,201.75,202.25,12306.0,186.9675,187.4029,186.8842,187.3473,12306.0
2022-04-19 13:40:00,202.28,202.36,202.09,202.3,6173.0,187.3751,187.4492,187.1991,187.3936,6173.0
2022-04-19 13:50:00,202.4,202.66,202.23,202.54,14191.0,187.4863,187.7271,187.3288,187.6159,14191.0
2022-04-19 14:00:00,202.53,202.59,202.12,202.22,9183.0,187.6067,187.6623,187.2269,187.3195,9183.0
2022-04-19 14:10:00,202.27,202.27,201.91,202.02,7209.0,187.3658,187.3658,187.0324,187.1343,7209.0
2022-04-19 14:20:00,202.07,202.37,201.97,202.37,3842.0,187.1806,187.4585,187.0879,187.4585,3842.0
2022-04-19 14:30:00,202.39,202.75,202.38,202.73,8295.0,187.477,187.8105,187.4677,187.7919,8295.0
2022-04-19 14:40:00,202.76,202.91,202.72,202.85,9982.0,187.8197,187.9587,187.7827,187.9031,9982.0
2022-04-19 14:50:00,202.81,203.15,202.81,203.12,7001.0,187.8661,188.181,187.8661,188.1532,7001.0
2022-04-19 15:00:00,203.1,203.18,202.73,202.89,8733.0,188.1347,188.2088,187.7919,187.9402,8733.0
2022-04-19 15:10:00,202.83,203.39,202.82,203.38,19880.0,187.8846,188.4033,187.8753,188.3941,19880.0
2022-04-19 15:20:00,203.35,203.39,202.86,203.01,26026.0,188.3663,188.4033,187.9124,188.0513,26026.0
2022-04-19 15:30:00,202.96,203.45,202.88,203.36,15175.0,188.005,188.4589,187.9309,188.3755,15175.0
2022-04-19 15:40:00,203.34,203.4,202.84,202.87,25334.0,188.357,188.4126,187.8938,187.9216,25334.0
2022-04-19 15:50:00,202.88,203.57,202.88,203.39,76050.0,187.9309,188.5701,187.9309,188.4033,76050.0
2022-04-20 09:30:00,205.64,207.03,205.21,207.03,26144.0,190.4875,191.7751,190.0892,191.7751,26144.0
2022-04-20 09:40:00,207.08,207.2,206.23,206.46,16573.0,191.8214,191.9326,191.0341,191.2471,16573.0
2022-04-20 09:50:00,206.34,207.17,206.34,206.82,12336.0,191.1359,191.9048,191.1359,191.5806,12336.0
2022-04-20 10:00:00,206.88,207.35,206.76,207.06,16772.0,191.6362,192.0715,191.525,191.8029,16772.0
2022-04-20 10:10:00,207.06,207.4,206.95,207.4,7679.0,191.8029,192.1178,191.701,192.1178,7679.0
2022-04-20 10:20:00,207.38,207.65,207.12,207.2,8001.0,192.0993,192.3494,191.8585,191.9326,8001.0
2022-04-20 10:30:00,207.21,207.5,206.85,207.4,10879.0,191.9418,192.2105,191.6084,192.1178,10879.0
2022-04-20 10:40:00,207.4,207.4,206.81,207.03,9928.0,192.1178,192.1178,191.5713,191.7751,9928.0
2022-04-20 10:50:00,207.03,207.27,206.74,206.87,11707.0,191.7751,191.9974,191.5065,191.6269,11707.0
2022-04-20 11:00:00,206.76,206.82,206.31,206.31,6725.0,191.525,191.5806,191.1082,191.1082,6725.0
2022-04-20 11:10:00,206.26,206.82,206.2,206.38,8287.0,191.0618,191.5806,191.0063,191.173,8287.0
2022-04-20 11:20:00,206.44,206.86,206.39,206.86,9046.0,191.2286,191.6176,191.1823,191.6176,9046.0
2022-04-20 11:30:00,206.89,207.58,206.88,207.53,9646.0,191.6454,192.2846,191.6362,192.2383,9646.0
2022-04-20 11:40:00,207.51,208.01,207.47,207.84,15892.0,192.2197,192.6829,192.1827,192.5254,15892.0
2022-04-20 11:50:00,207.83,208.3,207.77,208.06,17553.0,192.5162,192.9515,192.4606,192.7292,17553.0
2022-04-20 12:00:00,208.0,208.0,207.68,207.83,4200.0,192.6736,192.6736,192.3772,192.5162,4200.0
2022-04-20 12:10:00,207.91,207.91,207.28,207.6,14528.0,192.5903,192.5903,192.0067,192.3031,14528.0
2022-04-20 12:20:00,207.58,207.74,207.27,207.36,6947.0,192.2846,192.4328,191.9974,192.0808,6947.0
2022-04-20 12:30:00,207.28,207.91,207.28,207.8,8483.0,192.0067,192.5903,192.0067,192.4884,8483.0
2022-04-20 12:40:00,207.83,207.88,207.73,207.77,4886.0,192.5162,192.5625,192.4235,192.4606,4886.0
2022-04-20 12:50:00,207.86,207.95,207.73,207.79,6154.0,192.5439,192.6273,192.4235,192.4791,6154.0
2022-04-20 13:00:00,207.8,208.36,207.8,208.29,20780.0,192.4884,193.0071,192.4884,192.9423,20780.0
2022-04-20 13:10:00,208.21,208.64,208.1,208.1,7208.0,192.8682,193.2665,192.7663,192.7663,7208.0
2022-04-20 13:20:00,208.07,208.19,207.91,207.97,10455.0,192.7385,192.8496,192.5903,192.6458,10455.0
2022-04-20 13:30:00,207.98,208.08,207.77,207.97,6927.0,192.6551,192.7477,192.4606,192.6458,6927.0
2022-04-20 13:40:00,208.01,208.58,208.01,208.2,9008.0,192.6829,193.2109,192.6829,192.8589,9008.0
2022-04-20 13:50:00,208.26,208.42,208.07,208.42,7724.0,192.9145,193.0627,192.7385,193.0627,7724.0
2022-04-20 14:00:00,208.4,208.55,208.23,208.3,7796.0,193.0442,193.1831,192.8867,192.9515,7796.0
2022-04-20 14:10:00,208.22,208.3,207.77,207.79,6320.0,192.8774,192.9515,192.4606,192.4791,6320.0
2022-04-20 14:20:00,207.69,207.75,207.49,207.56,6154.0,192.3865,192.4421,192.2012,192.2661,6154.0
2022-04-20 14:30:00,207.51,207.58,206.96,206.99,4495.0,192.2197,192.2846,191.7103,191.7381,4495.0
2022-04-20 14:40:00,206.98,207.05,206.84,206.93,6999.0,191.7288,191.7936,191.5991,191.6825,6999.0
2022-04-20 14:50:00,206.83,206.83,206.35,206.42,6761.0,191.5898,191.5898,191.1452,191.2101,6761.0
2022-04-20 15:00:00,206.43,206.77,206.42,206.72,7351.0,191.2193,191.5343,191.2101,191.4879,7351.0
2022-04-20 15:10:00,206.78,206.99,206.73,206.87,9741.0,191.5435,191.7381,191.4972,191.6269,9741.0
2022-04-20 15:20:00,206.9,207.16,206.8,206.95,6658.0,191.6547,191.8955,191.5621,191.701,6658.0
2022-04-20 15:30:00,206.98,207.05,206.67,206.84,11642.0,191.7288,191.7936,191.4416,191.5991,11642.0
2022-04-20 15:40:00,206.84,206.91,206.68,206.68,24560.0,191.5991,191.6639,191.4509,191.4509,24560.0
2022-04-20 15:50:00,206.71,206.89,206.36,206.53,71604.0,191.4787,191.6454,191.1545,191.3119,71604.0
2022-04-21 09:30:00,208.64,208.99,207.59,208.63,17787.0,193.2665,193.5907,192.2938,193.2572,17787.0
2022-04-21 09:40:00,208.51,209.39,208.42,209.37,5036.0,193.1461,193.9612,193.0627,193.9427,5036.0
2022-04-21 09:50:00,209.33,209.7,209.05,209.42,10993.0,193.9056,194.2484,193.6463,193.989,10993.0
2022-04-21 10:00:00,209.5,209.75,209.02,209.69,11001.0,194.0631,194.2947,193.6185,194.2391,11001.0
2022-04-21 10:10:00,209.7,210.59,209.7,210.21,11715.0,194.2484,195.0728,194.2484,194.7208,11715.0
2022-04-21 10:20:00,210.13,210.46,209.7,210.15,9543.0,194.6467,194.9524,194.2484,194.6652,9543.0
2022-04-21 10:30:00,210.14,210.15,209.31,209.54,10084.0,194.6559,194.6652,193.8871,194.1002,10084.0
2022-04-21 10:40:00,209.44,209.44,209.01,209.12,8187.0,194.0075,194.0075,193.6092,193.7111,8187.0
2022-04-21 10:50:00,209.21,209.21,208.94,208.98,9370.0,193.7945,193.7945,193.5444,193.5814,9370.0
2022-04-21 11:00:00,209.0,209.0,208.26,208.33,6973.0,193.5999,193.5999,192.9145,192.9793,6973.0
2022-04-21 11:10:00,208.36,208.64,207.96,208.06,11574.0,193.0071,193.2665,192.6366,192.7292,11574.0
2022-04-21 11:20:00,208.12,208.12,207.45,207.88,10542.0,192.7848,192.7848,192.1642,192.5625,10542.0
2022-04-21 11:30:00,207.84,208.03,207.68,207.87,5192.0,192.5254,192.7014,192.3772,192.5532,5192.0
2022-04-21 11:40:00,207.83,207.86,207.65,207.86,2210.0,192.5162,192.5439,192.3494,192.5439,2210.0
2022-04-21 11:50:00,207.8,207.85,207.5,207.75,8787.0,192.4884,192.5347,192.2105,192.4421,8787.0
2022-04-21 12:00:00,207.77,208.05,207.35,207.45,8746.0,192.4606,192.7199,192.0715,192.1642,8746.0
2022-04-21 12:10:00,207.5,207.7,207.47,207.69,5479.0,192.2105,192.3957,192.1827,192.3865,5479.0
2022-04-21 12:20:00,207.64,207.71,207.3,207.59,3949.0,192.3402,192.405,192.0252,192.2938,3949.0
2022-04-21 12:30:00,207.55,207.77,207.21,207.39,6213.0,192.2568,192.4606,191.9418,192.1086,6213.0
2022-04-21 12:40:00,207.49,207.72,207.41,207.72,12061.0,192.2012,192.4143,192.1271,192.4143,12061.0
2022-04-21 12:50:00,207.72,207.8,207.29,207.44,8896.0,192.4143,192.4884,192.0159,192.1549,8896.0
2022-04-21 13:00:00,207.39,207.47,207.23,207.47,5160.0,192.1086,192.1827,191.9604,192.1827,5160.0
2022-04-21 13:10:00,207.4,207.58,207.21,207.49,9658.0,192.1178,192.2846,191.9418,192.2012,9658.0
2022-04-21 13:20:00,207.49,208.26,207.49,208.21,7201.0,192.2012,192.9145,192.2012,192.8682,7201.0
2022-04-21 13:30:00,208.27,208.75,208.17,208.28,12106.0,192.9237,193.3684,192.8311,192.933,12106.0
2022-04-21 13:40:00,208.2,208.96,208.2,208.81,7211.0,192.8589,193.5629,192.8589,193.4239,7211.0
2022-04-21 13:50:00,208.89,208.91,208.37,208.38,6406.0,193.4981,193.5166,193.0164,193.0256,6406.0
2022-04-21 14:00:00,208.27,208.3,207.92,208.28,6035.0,192.9237,192.9515,192.5995,192.933,6035.0
2022-04-21 14:10:00,208.27,208.66,208.26,208.54,7325.0,192.9237,193.285,192.9145,193.1738,7325.0
2022-04-21 14:20:00,208.64,208.87,208.61,208.69,6031.0,193.2665,193.4795,193.2387,193.3128,6031.0
2022-04-21 14:30:00,208.69,209.31,208.62,208.82,8386.0,193.3128,193.8871,193.2479,193.4332,8386.0
2022-04-21 14:40:00,208.87,209.03,208.25,208.25,8243.0,193.4795,193.6277,192.9052,192.9052,8243.0
2022-04-21 14:50:00,208.19,208.41,208.08,208.25,6360.0,192.8496,193.0534,192.7477,192.9052,6360.0
2022-04-21 15:00:00,208.01,208.01,207.64,207.66,5289.0,192.6829,192.6829,192.3402,192.3587,5289.0
2022-04-21 15:10:00,207.56,208.19,207.56,208.07,12158.0,192.2661,192.8496,192.2661,192.7385,12158.0
2022-04-21 15:20:00,208.12,208.85,208.06,208.85,11889.0,192.7848,193.461,192.7292,193.461,11889.0
2022-04-21 15:30:00,208.78,209.01,208.21,208.47,28289.0,193.3962,193.6092,192.8682,193.109,28289.0
2022-04-21 15:40:00,208.46,208.61,208.03,208.03,24075.0,193.0997,193.2387,192.7014,192.7014,24075.0
2022-04-21 15:50:00,208.05,208.78,208.05,208.34,80028.0,192.7199,193.3962,192.7199,192.9886,80028.0
2022-04-22 09:30:00,206.7,207.59,205.35,205.45,32366.0,191.4694,192.2938,190.2189,190.3115,32366.0
2022-04-22 09:40:00,205.4,205.4,204.1,204.29,21166.0,190.2652,190.2652,189.061,189.237,21166.0
2022-04-22 09:50:00,204.26,204.41,203.43,203.44,10243.0,189.2092,189.3482,188.4404,188.4496,10243.0
2022-04-22 10:00:00,203.58,204.38,203.5,204.06,13248.0,188.5793,189.3204,188.5052,189.0239,13248.0
2022-04-22 10:10:00,204.06,204.29,203.83,204.11,5276.0,189.0239,189.237,188.8109,189.0703,5276.0
2022-04-22 10:20:00,204.19,204.76,204.06,204.76,3528.0,189.1444,189.6724,189.0239,189.6724,3528.0
2022-04-22 10:30:00,204.51,204.82,204.42,204.59,4864.0,189.4408,189.7279,189.3574,189.5149,4864.0
2022-04-22 10:40:00,204.33,204.49,203.92,204.32,5439.0,189.2741,189.4223,188.8943,189.2648,5439.0
2022-04-22 10:50:00,204.22,204.23,203.8,203.83,5623.0,189.1722,189.1814,188.7831,188.8109,5623.0
2022-04-22 11:00:00,203.84,204.26,203.61,204.26,7557.0,188.8202,189.2092,188.6071,189.2092,7557.0
2022-04-22 11:10:00,204.11,204.36,203.92,204.26,5760.0,189.0703,189.3018,188.8943,189.2092,5760.0
2022-04-22 11:20:00,204.18,204.39,204.02,204.16,6166.0,189.1351,189.3296,188.9869,189.1166,6166.0
2022-04-22 11:30:00,204.32,204.54,204.05,204.22,7434.0,189.2648,189.4686,189.0147,189.1722,7434.0
2022-04-22 11:40:00,204.28,204.49,204.0,204.0,9031.0,189.2277,189.4223,188.9684,188.9684,9031.0
2022-04-22 11:50:00,203.92,204.35,203.65,204.35,7260.0,188.8943,189.2926,188.6442,189.2926,7260.0
2022-04-22 12:00:00,204.32,204.4,204.1,204.21,10634.0,189.2648,189.3389,189.061,189.1629,10634.0
2022-04-22 12:10:00,204.27,204.95,204.18,204.95,20539.0,189.2185,189.8484,189.1351,189.8484,20539.0
2022-04-22 12:20:00,205.09,205.55,205.09,205.37,8463.0,189.9781,190.4042,189.9781,190.2374,8463.0
2022-04-22 12:30:00,205.31,205.85,205.31,205.67,5219.0,190.1818,190.6821,190.1818,190.5153,5219.0
2022-04-22 12:40:00,205.62,206.37,205.61,206.29,14817.0,190.469,191.1637,190.4597,191.0896,14817.0
2022-04-22 12:50:00,206.28,206.35,205.61,205.65,16826.0,191.0804,191.1452,190.4597,190.4968,16826.0
2022-04-22 13:00:00,205.54,205.68,205.44,205.45,9742.0,190.3949,190.5246,190.3023,190.3115,9742.0
2022-04-22 13:10:00,205.47,205.66,205.41,205.41,5098.0,190.3301,190.5061,190.2745,190.2745,5098.0
2022-04-22 13:20:00,205.2,205.36,204.99,205.36,5610.0,190.0799,190.2282,189.8854,190.2282,5610.0
2022-04-22 13:30:00,205.38,205.52,205.24,205.41,5354.0,190.2467,190.3764,190.117,190.2745,5354.0
2022-04-22 13:40:00,205.41,205.69,205.2,205.39,8041.0,190.2745,190.5338,190.0799,190.2559,8041.0
2022-04-22 13:50:00,205.24,205.28,204.92,205.08,7031.0,190.117,190.1541,189.8206,189.9688,7031.0
2022-04-22 14:00:00,205.07,205.12,204.83,204.89,6273.0,189.9595,190.0058,189.7372,189.7928,6273.0
2022-04-22 14:10:00,204.82,204.93,204.5,204.89,6078.0,189.7279,189.8298,189.4315,189.7928,6078.0
2022-04-22 14:20:00,204.81,204.92,204.41,204.58,4866.0,189.7187,189.8206,189.3482,189.5056,4866.0
2022-04-22 14:30:00,204.56,204.61,204.16,204.16,8767.0,189.4871,189.5334,189.1166,189.1166,8767.0
2022-04-22 14:40:00,204.14,204.46,204.12,204.4,7904.0,189.0981,189.3945,189.0795,189.3389,7904.0
2022-04-22 14:50:00,204.46,204.46,204.09,204.25,9877.0,189.3945,189.3945,189.0517,189.1999,9877.0
2022-04-22 15:00:00,204.28,204.36,203.91,203.94,8501.0,189.2277,189.3018,188.885,188.9128,8501.0
2022-04-22 15:10:00,203.92,205.34,203.83,205.11,18103.0,188.8943,190.2096,188.8109,189.9966,18103.0
2022-04-22 15:20:00,205.17,205.23,204.65,204.72,8161.0,190.0522,190.1077,189.5705,189.6353,8161.0
2022-04-22 15:30:00,204.83,205.46,204.83,205.38,13650.0,189.7372,190.3208,189.7372,190.2467,13650.0
2022-04-22 15:40:00,205.49,205.52,204.37,204.37,13769.0,190.3486,190.3764,189.3111,189.3111,13769.0
2022-04-22 15:50:00,204.34,204.39,203.15,203.35,71234.0,189.2833,189.3296,188.181,188.3663,71234.0
2022-04-25 09:30:00,203.18,203.18,201.5,202.16,24726.0,188.2088,188.2088,186.6526,187.2639,24726.0
2022-04-25 09:40:00,202.1,202.46,200.53,200.89,11291.0,187.2084,187.5418,185.7541,186.0875,11291.0
2022-04-25 09:50:00,200.83,201.46,200.19,200.2,8857.0,186.0319,186.6155,185.4391,185.4484,8857.0
2022-04-25 10:00:00,200.16,200.3,199.33,199.33,19365.0,185.4113,185.541,184.6425,184.6425,19365.0
2022-04-25 10:10:00,199.49,200.01,199.38,199.81,23393.0,184.7907,185.2724,184.6888,185.0871,23393.0
2022-04-25 10:20:00,200.04,200.58,199.35,200.02,7702.0,185.3002,185.8004,184.661,185.2816,7702.0
2022-04-25 10:30:00,200.1,201.1,200.1,200.52,8744.0,185.3557,186.2821,185.3557,185.7448,8744.0
2022-04-25 10:40:00,200.35,201.31,199.99,201.31,8179.0,185.5873,186.4766,185.2538,186.4766,8179.0
2022-04-25 10:50:00,201.4,201.44,200.13,200.2,9926.0,186.5599,186.597,185.3835,185.4484,9926.0
2022-04-25 11:00:00,200.26,200.43,199.57,199.74,19326.0,185.5039,185.6614,184.8648,185.0223,19326.0
2022-04-25 11:10:00,199.73,200.54,199.53,200.4,6586.0,185.013,185.7633,184.8277,185.6336,6586.0
2022-04-25 11:20:00,200.22,200.87,200.2,200.39,11302.0,185.4669,186.069,185.4484,185.6244,11302.0
2022-04-25 11:30:00,200.42,200.44,199.71,199.98,4124.0,185.6522,185.6707,184.9945,185.2446,4124.0
2022-04-25 11:40:00,200.12,200.48,200.04,200.29,6339.0,185.3743,185.7077,185.3002,185.5317,6339.0
2022-04-25 11:50:00,200.35,200.55,200.06,200.48,8084.0,185.5873,185.7726,185.3187,185.7077,8084.0
2022-04-25 12:00:00,200.41,201.31,200.36,201.06,7500.0,185.6429,186.4766,185.5966,186.245,7500.0
2022-04-25 12:10:00,201.02,201.19,200.09,200.21,9967.0,186.2079,186.3654,185.3465,185.4576,9967.0
2022-04-25 12:20:00,200.3,201.2,200.27,201.13,26977.0,185.541,186.3747,185.5132,186.3098,26977.0
2022-04-25 12:30:00,201.17,201.61,201.02,201.37,7740.0,186.3469,186.7545,186.2079,186.5322,7740.0
2022-04-25 12:40:00,201.34,201.51,201.01,201.51,8081.0,186.5044,186.6618,186.1987,186.6618,8081.0
2022-04-25 12:50:00,201.45,201.45,200.59,200.9,17100.0,186.6063,186.6063,185.8096,186.0968,17100.0
2022-04-25 13:00:00,200.91,201.1,200.12,201.1,16649.0,186.1061,186.2821,185.3743,186.2821,16649.0
2022-04-25 13:10:00,201.22,201.74,201.1,201.24,8055.0,186.3932,186.8749,186.2821,186.4117,8055.0
2022-04-25 13:20:00,201.37,201.38,200.95,201.2,4352.0,186.5322,186.5414,186.1431,186.3747,4352.0
2022-04-25 13:30:00,201.09,201.42,200.67,200.78,5128.0,186.2728,186.5785,185.8837,185.9856,5128.0
2022-04-25 13:40:00,200.89,201.1,200.86,200.94,3228.0,186.0875,186.2821,186.0597,186.1338,3228.0
2022-04-25 13:50:00,201.02,201.28,200.75,200.87,6801.0,186.2079,186.4488,185.9578,186.069,6801.0
2022-04-25 14:00:00,200.87,200.95,200.61,200.94,4988.0,186.069,186.1431,185.8282,186.1338,4988.0
2022-04-25 14:10:00,201.39,201.58,200.95,201.46,6388.0,186.5507,186.7267,186.1431,186.6155,6388.0
2022-04-25 14:20:00,201.52,202.11,201.38,202.11,6697.0,186.6711,187.2176,186.5414,187.2176,6697.0
2022-04-25 14:30:00,202.23,202.75,202.22,202.42,9937.0,187.3288,187.8105,187.3195,187.5048,9937.0
2022-04-25 14:40:00,202.42,202.65,202.18,202.56,7835.0,187.5048,187.7178,187.2825,187.6345,7835.0
2022-04-25 14:50:00,202.67,202.91,202.41,202.46,5592.0,187.7364,187.9587,187.4955,187.5418,5592.0
2022-04-25 15:00:00,202.35,202.49,202.01,202.19,12606.0,187.4399,187.5696,187.125,187.2917,12606.0
2022-04-25 15:10:00,202.3,202.9,202.18,202.86,7106.0,187.3936,187.9494,187.2825,187.9124,7106.0
2022-04-25 15:20:00,202.92,203.67,202.92,203.5,11363.0,187.9679,188.6627,187.9679,188.5052,11363.0
2022-04-25 15:30:00,203.54,204.2,203.38,204.1,16494.0,188.5423,189.1536,188.3941,189.061,16494.0
2022-04-25 15:40:00,204.12,204.75,203.91,204.34,31712.0,189.0795,189.6631,188.885,189.2833,31712.0
2022-04-25 15:50:00,204.22,204.44,203.8,204.13,69499.0,189.1722,189.3759,188.7831,189.0888,69499.0
2022-04-26 09:30:00,202.27,204.0,201.72,203.77,24123.0,187.3658,188.9684,186.8564,188.7553,24123.0
2022-04-26 09:40:00,202.89,203.17,202.3,202.95,14013.0,187.9402,188.1995,187.3936,187.9957,14013.0
2022-04-26 09:50:00,202.75,202.89,201.93,202.68,15408.0,187.8105,187.9402,187.0509,187.7456,15408.0
2022-04-26 10:00:00,202.63,203.85,202.46,203.79,14442.0,187.6993,188.8294,187.5418,188.7738,14442.0
2022-04-26 10:10:00,203.73,203.96,202.98,203.03,19581.0,188.7183,188.9313,188.0235,188.0698,19581.0
2022-04-26 10:20:00,203.09,203.11,202.56,202.69,9631.0,188.1254,188.1439,187.6345,187.7549,9631.0
2022-04-26 10:30:00,202.79,202.9,202.13,202.32,9801.0,187.8475,187.9494,187.2362,187.4122,9801.0
2022-04-26 10:40:00,202.27,202.29,201.09,201.32,9766.0,187.3658,187.3844,186.2728,186.4858,9766.0
2022-04-26 10:50:00,201.41,201.41,200.79,200.88,14913.0,186.5692,186.5692,185.9949,186.0783,14913.0
2022-04-26 11:00:00,200.82,200.85,199.57,199.63,18422.0,186.0227,186.0505,184.8648,184.9204,18422.0
2022-04-26 11:10:00,199.66,199.93,199.33,199.59,15378.0,184.9482,185.1983,184.6425,184.8833,15378.0
2022-04-26 11:20:00,199.54,200.57,199.44,200.21,14234.0,184.837,185.7911,184.7444,185.4576,14234.0
2022-04-26 11:30:00,200.13,200.32,199.85,200.07,7468.0,185.3835,185.5595,185.1242,185.3279,7468.0
2022-04-26 11:40:00,199.94,200.14,199.71,199.8,7419.0,185.2075,185.3928,184.9945,185.0778,7419.0
2022-04-26 11:50:00,199.81,199.94,199.38,199.38,6248.0,185.0871,185.2075,184.6888,184.6888,6248.0
2022-04-26 12:00:00,199.41,199.87,199.37,199.87,4907.0,184.7166,185.1427,184.6795,185.1427,4907.0
2022-04-26 12:10:00,199.87,200.14,199.72,199.87,9835.0,185.1427,185.3928,185.0037,185.1427,9835.0
2022-04-26 12:20:00,200.1,200.67,199.96,200.41,7858.0,185.3557,185.8837,185.2261,185.6429,7858.0
2022-04-26 12:30:00,200.44,200.57,199.77,199.78,4471.0,185.6707,185.7911,185.0501,185.0593,4471.0
2022-04-26 12:40:00,199.75,199.95,199.62,199.69,5088.0,185.0315,185.2168,184.9111,184.9759,5088.0
2022-04-26 12:50:00,199.69,200.59,199.64,200.51,7048.0,184.9759,185.8096,184.9296,185.7355,7048.0
2022-04-26 13:00:00,200.52,200.55,199.84,200.1,7694.0,185.7448,185.7726,185.1149,185.3557,7694.0
2022-04-26 13:10:00,200.05,200.38,199.97,199.97,7819.0,185.3094,185.6151,185.2353,185.2353,7819.0
2022-04-26 13:20:00,199.95,199.99,199.67,199.7,7283.0,185.2168,185.2538,184.9574,184.9852,7283.0
2022-04-26 13:30:00,199.7,199.87,199.42,199.64,13984.0,184.9852,185.1427,184.7258,184.9296,13984.0
2022-04-26 13:40:00,199.63,200.3,199.6,200.1,8349.0,184.9204,185.541,184.8926,185.3557,8349.0
2022-04-26 13:50:00,200.08,200.13,199.48,199.53,8522.0,185.3372,185.3835,184.7814,184.8277,8522.0
2022-04-26 14:00:00,199.61,199.85,199.55,199.79,7692.0,184.9018,185.1242,184.8463,185.0686,7692.0
2022-04-26 14:10:00,199.81,200.32,199.8,200.19,9124.0,185.0871,185.5595,185.0778,185.4391,9124.0
2022-04-26 14:20:00,200.25,200.83,200.25,200.78,9097.0,185.4947,186.0319,185.4947,185.9856,9097.0
2022-04-26 14:30:00,200.63,200.75,200.44,200.56,8006.0,185.8467,185.9578,185.6707,185.7818,8006.0
2022-04-26 14:40:00,200.56,200.56,199.91,200.06,7952.0,185.7818,185.7818,185.1797,185.3187,7952.0
2022-04-26 14:50:00,200.18,200.86,200.14,200.66,6928.0,185.4298,186.0597,185.3928,185.8745,6928.0
2022-04-26 15:00:00,200.79,200.79,200.25,200.41,7292.0,185.9949,185.9949,185.4947,185.6429,7292.0
2022-04-26 15:10:00,200.35,200.47,199.38,199.42,7302.0,185.5873,185.6985,184.6888,184.7258,7302.0
2022-04-26 15:20:00,199.42,199.86,199.42,199.7,10106.0,184.7258,185.1334,184.7258,184.9852,10106.0
2022-04-26 15:30:00,199.66,199.75,198.76,199.16,50129.0,184.9482,185.0315,184.1145,184.485,50129.0
2022-04-26 15:40:00,199.2,199.54,198.93,198.93,29400.0,184.5221,184.837,184.2719,184.2719,29400.0
2022-04-26 15:50:00,198.98,199.31,198.52,198.52,82967.0,184.3183,184.6239,183.8922,183.8922,82967.0
2022-04-27 09:30:00,198.6,200.05,198.54,199.06,23785.0,183.9663,185.3094,183.9107,184.3924,23785.0
2022-04-27 09:40:00,198.84,200.61,198.71,200.31,2926.0,184.1886,185.8282,184.0682,185.5503,2926.0
2022-04-27 09:50:00,200.17,200.56,200.0,200.5,17152.0,185.4206,185.7818,185.2631,185.7263,17152.0
2022-04-27 10:00:00,200.51,201.13,200.06,200.2,15127.0,185.7355,186.3098,185.3187,185.4484,15127.0
2022-04-27 10:10:00,200.13,200.17,198.97,199.36,11909.0,185.3835,185.4206,184.309,184.6703,11909.0
2022-04-27 10:20:00,199.38,200.21,199.29,199.71,14005.0,184.6888,185.4576,184.6054,184.9945,14005.0
2022-04-27 10:30:00,199.41,199.68,199.0,199.55,13477.0,184.7166,184.9667,184.3368,184.8463,13477.0
2022-04-27 10:40:00,199.59,200.42,199.5,199.84,7294.0,184.8833,185.6522,184.7999,185.1149,7294.0
2022-04-27 10:50:00,199.89,199.89,199.1,199.18,10814.0,185.1612,185.1612,184.4294,184.5035,10814.0
2022-04-27 11:00:00,199.2,199.74,198.6,199.12,30254.0,184.5221,185.0223,183.9663,184.4479,30254.0
2022-04-27 11:10:00,198.98,199.8,198.92,199.76,9820.0,184.3183,185.0778,184.2627,185.0408,9820.0
2022-04-27 11:20:00,200.0,200.36,199.7,200.34,7831.0,185.2631,185.5966,184.9852,185.5781,7831.0
2022-04-27 11:30:00,200.37,200.76,200.18,200.4,6826.0,185.6058,185.9671,185.4298,185.6336,6826.0
2022-04-27 11:40:00,200.34,200.66,200.16,200.39,8734.0,185.5781,185.8745,185.4113,185.6244,8734.0
2022-04-27 11:50:00,200.33,200.34,199.86,200.21,5944.0,185.5688,185.5781,185.1334,185.4576,5944.0
2022-04-27 12:00:00,200.2,200.7,199.89,200.7,6418.0,185.4484,185.9115,185.1612,185.9115,6418.0
2022-04-27 12:10:00,200.7,200.7,200.08,200.25,7917.0,185.9115,185.9115,185.3372,185.4947,7917.0
2022-04-27 12:20:00,200.45,201.05,200.44,200.96,4999.0,185.6799,186.2357,185.6707,186.1524,4999.0
2022-04-27 12:30:00,201.12,201.17,200.61,200.98,8306.0,186.3006,186.3469,185.8282,186.1709,8306.0
2022-04-27 12:40:00,201.04,201.71,200.96,201.46,10235.0,186.2265,186.8471,186.1524,186.6155,10235.0
2022-04-27 12:50:00,201.51,201.51,201.27,201.31,2373.0,186.6618,186.6618,186.4395,186.4766,2373.0
2022-04-27 13:00:00,201.41,201.47,200.76,200.76,5392.0,186.5692,186.6248,185.9671,185.9671,5392.0
2022-04-27 13:10:00,200.69,200.96,200.25,200.92,21393.0,185.9023,186.1524,185.4947,186.1153,21393.0
2022-04-27 13:20:00,200.94,201.03,200.36,200.88,4734.0,186.1338,186.2172,185.5966,186.0783,4734.0
2022-04-27 13:30:00,201.0,201.35,200.84,200.97,5463.0,186.1894,186.5136,186.0412,186.1616,5463.0
2022-04-27 13:40:00,200.94,201.68,200.61,201.51,5106.0,186.1338,186.8193,185.8282,186.6618,5106.0
2022-04-27 13:50:00,201.64,201.7,201.26,201.4,5610.0,186.7823,186.8378,186.4303,186.5599,5610.0
2022-04-27 14:00:00,201.37,201.37,201.04,201.08,3373.0,186.5322,186.5322,186.2265,186.2635,3373.0
2022-04-27 14:10:00,201.06,201.27,200.85,200.88,4307.0,186.245,186.4395,186.0505,186.0783,4307.0
2022-04-27 14:20:00,200.97,201.15,200.56,200.59,10494.0,186.1616,186.3284,185.7818,185.8096,10494.0
2022-04-27 14:30:00,200.53,200.74,200.06,200.4,27241.0,185.7541,185.9486,185.3187,185.6336,27241.0
2022-04-27 14:40:00,200.39,200.63,200.31,200.5,15903.0,185.6244,185.8467,185.5503,185.7263,15903.0
2022-04-27 14:50:00,200.48,200.5,199.23,199.5,12565.0,185.7077,185.7263,184.5498,184.7999,12565.0
2022-04-27 15:00:00,199.54,199.65,198.65,198.88,61964.0,184.837,184.9389,184.0126,184.2256,61964.0
2022-04-27 15:10:00,198.84,199.06,198.6,198.7,31077.0,184.1886,184.3924,183.9663,184.0589,31077.0
2022-04-27 15:20:00,198.73,199.3,198.52,199.07,12500.0,184.0867,184.6147,183.8922,184.4016,12500.0
2022-04-27 15:30:00,199.06,199.23,198.25,198.34,15092.0,184.3924,184.5498,183.6421,183.7254,15092.0
2022-04-27 15:40:00,198.38,198.73,198.07,198.3,65751.0,183.7625,184.0867,183.4753,183.6884,65751.0
2022-04-27 15:50:00,198.2,198.49,197.76,198.3,67121.0,183.5957,183.8644,183.1882,183.6884,67121.0
2022-04-28 09:30:00,200.12,201.04,199.02,199.76,35013.0,185.3743,186.2265,184.3553,185.0408,35013.0
2022-04-28 09:40:00,199.8,201.18,199.8,201.06,16194.0,185.0778,186.3562,185.0778,186.245,16194.0
2022-04-28 09:50:00,201.16,202.4,201.02,201.78,35361.0,186.3376,187.4863,186.2079,186.9119,35361.0
2022-04-28 10:00:00,201.68,201.68,199.79,200.15,12929.0,186.8193,186.8193,185.0686,185.4021,12929.0
2022-04-28 10:10:00,200.09,200.4,199.69,200.37,14205.0,185.3465,185.6336,184.9759,185.6058,14205.0
2022-04-28 10:20:00,200.33,200.33,199.25,199.25,11266.0,185.5688,185.5688,184.5684,184.5684,11266.0
2022-04-28 10:30:00,199.21,199.21,198.42,199.0,16864.0,184.5313,184.5313,183.7995,184.3368,16864.0
2022-04-28 10:40:00,198.9,199.59,198.82,199.52,17358.0,184.2442,184.8833,184.1701,184.8185,17358.0
2022-04-28 10:50:00,199.43,199.94,199.09,199.83,12244.0,184.7351,185.2075,184.4202,185.1056,12244.0
2022-04-28 11:00:00,199.71,200.28,199.53,200.28,11911.0,184.9945,185.5225,184.8277,185.5225,11911.0
2022-04-28 11:10:00,200.13,200.62,199.95,200.53,22942.0,185.3835,185.8374,185.2168,185.7541,22942.0
2022-04-28 11:20:00,200.54,200.56,200.09,200.1,11664.0,185.7633,185.7818,185.3465,185.3557,11664.0
2022-04-28 11:30:00,200.05,200.24,199.73,200.14,10297.0,185.3094,185.4854,185.013,185.3928,10297.0
2022-04-28 11:40:00,200.13,200.55,199.9,200.5,26010.0,185.3835,185.7726,185.1705,185.7263,26010.0
2022-04-28 11:50:00,200.5,201.32,200.46,201.29,9512.0,185.7263,186.4858,185.6892,186.4581,9512.0
2022-04-28 12:00:00,201.18,201.19,200.4,200.5,6820.0,186.3562,186.3654,185.6336,185.7263,6820.0
2022-04-28 12:10:00,200.52,201.41,200.52,201.28,6707.0,185.7448,186.5692,185.7448,186.4488,6707.0
2022-04-28 12:20:00,201.24,201.64,201.21,201.64,7258.0,186.4117,186.7823,186.3839,186.7823,7258.0
2022-04-28 12:30:00,201.7,201.94,201.57,201.94,13465.0,186.8378,187.0602,186.7174,187.0602,13465.0
2022-04-28 12:40:00,202.23,202.4,201.97,202.38,44414.0,187.3288,187.4863,187.0879,187.4677,44414.0
2022-04-28 12:50:00,202.3,202.68,201.97,202.64,5473.0,187.3936,187.7456,187.0879,187.7086,5473.0
2022-04-28 13:00:00,202.7,203.07,202.58,202.9,11553.0,187.7642,188.1069,187.653,187.9494,11553.0
2022-04-28 13:10:00,202.9,203.45,202.9,203.34,11048.0,187.9494,188.4589,187.9494,188.357,11048.0
2022-04-28 13:20:00,203.26,203.26,202.61,203.03,8098.0,188.2829,188.2829,187.6808,188.0698,8098.0
2022-04-28 13:30:00,203.01,203.15,202.77,203.04,9495.0,188.0513,188.181,187.829,188.0791,9495.0
2022-04-28 13:40:00,203.23,203.31,202.84,203.21,11773.0,188.2551,188.3292,187.8938,188.2366,11773.0
2022-04-28 13:50:00,203.2,203.27,202.77,202.97,10724.0,188.2273,188.2922,187.829,188.0143,10724.0
2022-04-28 14:00:00,203.16,203.16,202.64,203.03,10855.0,188.1903,188.1903,187.7086,188.0698,10855.0
2022-04-28 14:10:00,202.99,203.45,202.99,203.44,9330.0,188.0328,188.4589,188.0328,188.4496,9330.0
2022-04-28 14:20:00,203.44,203.63,203.36,203.55,12959.0,188.4496,188.6256,188.3755,188.5515,12959.0
2022-04-28 14:30:00,203.56,203.73,203.44,203.56,6136.0,188.5608,188.7183,188.4496,188.5608,6136.0
2022-04-28 14:40:00,203.55,203.96,203.55,203.92,8503.0,188.5515,188.9313,188.5515,188.8943,8503.0
2022-04-28 14:50:00,203.94,204.04,203.3,203.34,14965.0,188.9128,189.0054,188.3199,188.357,14965.0
2022-04-28 15:00:00,203.31,203.63,203.28,203.56,10314.0,188.3292,188.6256,188.3014,188.5608,10314.0
2022-04-28 15:10:00,203.5,203.52,203.07,203.28,10951.0,188.5052,188.5237,188.1069,188.3014,10951.0
2022-04-28 15:20:00,203.34,203.58,203.19,203.2,13395.0,188.357,188.5793,188.2181,188.2273,13395.0
2022-04-28 15:30:00,203.24,203.25,202.74,202.94,20307.0,188.2644,188.2736,187.8012,187.9865,20307.0
2022-04-28 15:40:00,202.94,203.3,202.58,202.72,29900.0,187.9865,188.3199,187.653,187.7827,29900.0
2022-04-28 15:50:00,202.64,202.8,202.38,202.8,75519.0,187.7086,187.8568,187.4677,187.8568,75519.0
2022-04-29 09:30:00,201.59,203.09,201.25,202.47,13981.0,186.7359,188.1254,186.421,187.5511,13981.0
2022-04-29 09:40:00,202.43,202.75,201.45,202.61,21660.0,187.5141,187.8105,186.6063,187.6808,21660.0
2022-04-29 09:50:00,202.6,203.54,202.23,203.23,20402.0,187.6715,188.5423,187.3288,188.2551,20402.0
2022-04-29 10:00:00,203.26,203.27,202.26,202.32,9415.0,188.2829,188.2922,187.3566,187.4122,9415.0
2022-04-29 10:10:00,202.44,202.9,201.58,201.69,30131.0,187.5233,187.9494,186.7267,186.8286,30131.0
2022-04-29 10:20:00,201.68,201.96,200.99,201.06,16863.0,186.8193,187.0787,186.1802,186.245,16863.0
2022-04-29 10:30:00,201.05,201.37,201.0,201.28,14450.0,186.2357,186.5322,186.1894,186.4488,14450.0
2022-04-29 10:40:00,201.33,201.41,201.05,201.41,12732.0,186.4951,186.5692,186.2357,186.5692,12732.0
2022-04-29 10:50:00,201.42,202.08,201.39,202.08,14973.0,186.5785,187.1898,186.5507,187.1898,14973.0
2022-04-29 11:00:00,202.06,202.22,201.71,201.78,14372.0,187.1713,187.3195,186.8471,186.9119,14372.0
2022-04-29 11:10:00,201.83,202.06,201.6,201.95,11746.0,186.9583,187.1713,186.7452,187.0694,11746.0
2022-04-29 11:20:00,202.03,202.04,201.47,201.82,6638.0,187.1435,187.1528,186.6248,186.949,6638.0
2022-04-29 11:30:00,201.89,202.22,201.87,202.02,8143.0,187.0138,187.3195,186.9953,187.1343,8143.0
2022-04-29 11:40:00,201.97,202.32,201.88,202.24,8757.0,187.0879,187.4122,187.0046,187.3381,8757.0
2022-04-29 11:50:00,202.18,202.21,201.65,201.72,14277.0,187.2825,187.3103,186.7915,186.8564,14277.0
2022-04-29 12:00:00,201.7,201.7,200.91,200.92,15741.0,186.8378,186.8378,186.1061,186.1153,15741.0
2022-04-29 12:10:00,200.93,201.04,200.56,200.61,6537.0,186.1246,186.2265,185.7818,185.8282,6537.0
2022-04-29 12:20:00,200.56,200.72,200.35,200.45,8764.0,185.7818,185.9301,185.5873,185.6799,8764.0
2022-04-29 12:30:00,200.43,200.51,200.07,200.51,5530.0,185.6614,185.7355,185.3279,185.7355,5530.0
2022-04-29 12:40:00,200.42,200.44,200.21,200.25,5638.0,185.6522,185.6707,185.4576,185.4947,5638.0
2022-04-29 12:50:00,200.25,200.28,199.86,200.06,10302.0,185.4947,185.5225,185.1334,185.3187,10302.0
2022-04-29 13:00:00,200.0,200.46,199.83,199.91,8277.0,185.2631,185.6892,185.1056,185.1797,8277.0
2022-04-29 13:10:00,199.86,200.42,199.69,200.41,12287.0,185.1334,185.6522,184.9759,185.6429,12287.0
2022-04-29 13:20:00,200.34,200.75,200.33,200.33,6800.0,185.5781,185.9578,185.5688,185.5688,6800.0
2022-04-29 13:30:00,200.37,200.86,200.28,200.73,6645.0,185.6058,186.0597,185.5225,185.9393,6645.0
2022-04-29 13:40:00,200.68,200.75,200.31,200.49,9227.0,185.893,185.9578,185.5503,185.717,9227.0
2022-04-29 13:50:00,200.48,200.59,200.27,200.46,5004.0,185.7077,185.8096,185.5132,185.6892,5004.0
2022-04-29 14:00:00,200.37,200.48,200.1,200.16,8415.0,185.6058,185.7077,185.3557,185.4113,8415.0
2022-04-29 14:10:00,200.18,200.57,200.07,200.44,11744.0,185.4298,185.7911,185.3279,185.6707,11744.0
2022-04-29 14:20:00,200.4,200.43,200.08,200.15,8210.0,185.6336,185.6614,185.3372,185.4021,8210.0
2022-04-29 14:30:00,200.11,200.33,199.83,199.85,8841.0,185.365,185.5688,185.1056,185.1242,8841.0
2022-04-29 14:40:00,199.88,199.94,199.32,199.36,9437.0,185.1519,185.2075,184.6332,184.6703,9437.0
2022-04-29 14:50:00,199.4,199.57,199.26,199.29,12796.0,184.7073,184.8648,184.5776,184.6054,12796.0
2022-04-29 15:00:00,199.24,199.41,198.99,199.15,22030.0,184.5591,184.7166,184.3275,184.4757,22030.0
2022-04-29 15:10:00,199.19,199.39,198.7,199.25,11496.0,184.5128,184.6981,184.0589,184.5684,11496.0
2022-04-29 15:20:00,199.36,199.41,198.86,198.9,13542.0,184.6703,184.7166,184.2071,184.2442,13542.0
2022-04-29 15:30:00,198.83,199.14,198.56,198.65,24991.0,184.1793,184.4665,183.9292,184.0126,24991.0
2022-04-29 15:40:00,198.58,198.94,197.69,197.71,34318.0,183.9477,184.2812,183.1233,183.1418,34318.0
2022-04-29 15:50:00,197.65,197.69,196.43,197.16,195933.0,183.0863,183.1233,181.9562,182.6324,195933.0
2022-05-02 09:30:00,197.17,198.56,196.16,197.49,48586.0,182.6416,183.9292,181.7061,182.9381,48586.0
2022-05-02 09:40:00,197.46,200.32,197.23,199.85,47718.0,182.9103,185.5595,182.6972,185.1242,47718.0
2022-05-02 09:50:00,199.78,200.51,199.3,199.76,21483.0,185.0593,185.7355,184.6147,185.0408,21483.0
2022-05-02 10:00:00,199.94,200.32,198.51,199.16,24576.0,185.2075,185.5595,183.8829,184.485,24576.0
2022-05-02 10:10:00,199.15,200.19,198.9,200.04,28686.0,184.4757,185.4391,184.2442,185.3002,28686.0
2022-05-02 10:20:00,199.94,201.66,199.66,200.56,34950.0,185.2075,186.8008,184.9482,185.7818,34950.0
2022-05-02 10:30:00,200.62,201.35,200.46,201.13,22631.0,185.8374,186.5136,185.6892,186.3098,22631.0
2022-05-02 10:40:00,201.15,201.61,201.03,201.36,18550.0,186.3284,186.7545,186.2172,186.5229,18550.0
2022-05-02 10:50:00,201.43,201.54,200.45,200.58,30034.0,186.5877,186.6896,185.6799,185.8004,30034.0
2022-05-02 11:00:00,200.85,200.85,199.5,199.59,24168.0,186.0505,186.0505,184.7999,184.8833,24168.0
2022-05-02 11:10:00,199.54,199.62,198.96,199.19,17771.0,184.837,184.9111,184.2997,184.5128,17771.0
2022-05-02 11:20:00,199.15,199.58,198.71,198.71,16744.0,184.4757,184.8741,184.0682,184.0682,16744.0
2022-05-02 11:30:00,198.59,199.42,198.44,198.8,19332.0,183.957,184.7258,183.8181,184.1515,19332.0
2022-05-02 11:40:00,198.93,199.25,198.49,198.93,12845.0,184.2719,184.5684,183.8644,184.2719,12845.0
2022-05-02 11:50:00,198.71,199.12,198.56,198.96,14494.0,184.0682,184.4479,183.9292,184.2997,14494.0
2022-05-02 12:00:00,198.96,199.28,198.26,198.52,14061.0,184.2997,184.5962,183.6513,183.8922,14061.0
2022-05-02 12:10:00,198.42,198.71,198.22,198.62,16199.0,183.7995,184.0682,183.6143,183.9848,16199.0
2022-05-02 12:20:00,198.72,198.91,198.34,198.43,15090.0,184.0774,184.2534,183.7254,183.8088,15090.0
2022-05-02 12:30:00,198.62,198.83,198.2,198.32,18913.0,183.9848,184.1793,183.5957,183.7069,18913.0
2022-05-02 12:40:00,198.27,198.53,198.23,198.32,19660.0,183.6606,183.9014,183.6235,183.7069,19660.0
2022-05-02 12:50:00,198.26,198.39,197.43,197.46,15667.0,183.6513,183.7717,182.8825,182.9103,15667.0
2022-05-02 13:00:00,197.5,197.87,196.71,197.82,18052.0,182.9473,183.2901,182.2155,183.2437,18052.0
2022-05-02 13:10:00,197.81,198.3,197.81,197.97,10112.0,183.2345,183.6884,183.2345,183.3827,10112.0
2022-05-02 13:20:00,197.97,198.16,197.84,197.96,34227.0,183.3827,183.5587,183.2623,183.3734,34227.0
2022-05-02 13:30:00,197.98,198.09,197.51,197.62,21139.0,183.3919,183.4938,182.9566,183.0585,21139.0
2022-05-02 13:40:00,197.68,197.84,197.26,197.43,25159.0,183.1141,183.2623,182.725,182.8825,25159.0
2022-05-02 13:50:00,197.4,197.53,197.04,197.2,21794.0,182.8547,182.9751,182.5212,182.6694,21794.0
2022-05-02 14:00:00,197.19,197.77,196.81,196.98,20215.0,182.6602,183.1974,182.3082,182.4656,20215.0
2022-05-02 14:10:00,196.92,196.96,196.0,196.13,11188.0,182.4101,182.4471,181.5578,181.6783,11188.0
2022-05-02 14:20:00,196.22,196.58,196.18,196.33,13198.0,181.7616,182.0951,181.7246,181.8635,13198.0
2022-05-02 14:30:00,196.33,196.65,196.17,196.51,14442.0,181.8635,182.1599,181.7153,182.0303,14442.0
2022-05-02 14:40:00,196.5,196.79,195.79,196.6,17299.0,182.021,182.2896,181.3633,182.1136,17299.0
2022-05-02 14:50:00,196.59,197.25,196.37,196.87,28753.0,182.1044,182.7157,181.9006,182.3637,28753.0
2022-05-02 15:00:00,196.9,197.95,196.86,197.75,24640.0,182.3915,183.3642,182.3545,183.1789,24640.0
2022-05-02 15:10:00,197.75,198.95,197.75,198.84,30241.0,183.1789,184.2905,183.1789,184.1886,30241.0
2022-05-02 15:20:00,198.93,199.51,198.93,199.29,23381.0,184.2719,184.8092,184.2719,184.6054,23381.0
2022-05-02 15:30:00,199.35,200.39,199.35,199.82,39551.0,184.661,185.6244,184.661,185.0964,39551.0
2022-05-02 15:40:00,199.9,200.0,198.86,199.9,40736.0,185.1705,185.2631,184.2071,185.1705,40736.0
2022-05-02 15:50:00,199.9,200.32,199.47,200.22,152941.0,185.1705,185.5595,184.7722,185.4669,152941.0
2022-05-03 09:30:00,209.9,213.84,201.79,203.63,168071.0,194.4336,198.0833,186.9212,188.6256,168071.0
2022-05-03 09:40:00,204.24,204.55,201.02,201.4,61158.0,189.1907,189.4778,186.2079,186.5599,61158.0
2022-05-03 09:50:00,201.49,202.27,199.85,200.64,30452.0,186.6433,187.3658,185.1242,185.8559,30452.0
2022-05-03 10:00:00,200.24,201.67,200.24,200.39,58178.0,185.4854,186.8101,185.4854,185.6244,58178.0
2022-05-03 10:10:00,200.18,202.46,200.18,202.23,32115.0,185.4298,187.5418,185.4298,187.3288,32115.0
2022-05-03 10:20:00,201.98,203.15,201.3,202.56,18626.0,187.0972,188.181,186.4673,187.6345,18626.0
2022-05-03 10:30:00,202.42,203.14,202.24,202.97,18945.0,187.5048,188.1717,187.3381,188.0143,18945.0
2022-05-03 10:40:00,203.05,203.18,200.72,201.41,32444.0,188.0884,188.2088,185.9301,186.5692,32444.0
2022-05-03 10:50:00,201.39,202.34,201.09,202.18,38852.0,186.5507,187.4307,186.2728,187.2825,38852.0
2022-05-03 11:00:00,201.93,202.85,201.36,202.85,18910.0,187.0509,187.9031,186.5229,187.9031,18910.0
2022-05-03 11:10:00,202.54,204.43,202.54,204.1,34533.0,187.6159,189.3667,187.6159,189.061,34533.0
2022-05-03 11:20:00,204.28,205.63,204.11,205.25,24134.0,189.2277,190.4783,189.0703,190.1263,24134.0
2022-05-03 11:30:00,205.1,205.57,204.93,205.27,9427.0,189.9873,190.4227,189.8298,190.1448,9427.0
2022-05-03 11:40:00,205.27,205.43,204.73,205.3,18835.0,190.1448,190.293,189.6446,190.1726,18835.0
2022-05-03 11:50:00,205.14,205.48,204.65,205.11,22766.0,190.0244,190.3393,189.5705,189.9966,22766.0
2022-05-03 12:00:00,205.17,205.67,204.21,204.91,23671.0,190.0522,190.5153,189.1629,189.8113,23671.0
2022-05-03 12:10:00,204.99,205.4,204.9,205.14,14926.0,189.8854,190.2652,189.8021,190.0244,14926.0
2022-05-03 12:20:00,205.17,205.95,205.11,205.36,15683.0,190.0522,190.7747,189.9966,190.2282,15683.0
2022-05-03 12:30:00,205.45,205.7,204.96,204.97,12140.0,190.3115,190.5431,189.8576,189.8669,12140.0
2022-05-03 12:40:00,205.01,205.65,204.91,205.24,13702.0,189.9039,190.4968,189.8113,190.117,13702.0
2022-05-03 12:50:00,205.26,205.3,204.73,205.03,12402.0,190.1355,190.1726,189.6446,189.9225,12402.0
2022-05-03 13:00:00,205.12,206.09,205.12,205.83,16008.0,190.0058,190.9044,190.0058,190.6635,16008.0
2022-05-03 13:10:00,205.72,206.41,205.51,205.51,13291.0,190.5616,191.2008,190.3671,190.3671,13291.0
2022-05-03 13:20:00,205.56,205.68,204.99,205.06,10509.0,190.4134,190.5246,189.8854,189.9503,10509.0
2022-05-03 13:30:00,205.14,205.88,205.07,205.88,8038.0,190.0244,190.7098,189.9595,190.7098,8038.0
2022-05-03 13:40:00,205.87,205.87,204.87,204.96,10863.0,190.7006,190.7006,189.7743,189.8576,10863.0
2022-05-03 13:50:00,204.99,205.12,204.79,205.04,21133.0,189.8854,190.0058,189.7002,189.9317,21133.0
2022-05-03 14:00:00,204.98,205.0,202.91,202.92,27420.0,189.8762,189.8947,187.9587,187.9679,27420.0
2022-05-03 14:10:00,202.94,203.32,202.24,202.56,22768.0,187.9865,188.3385,187.3381,187.6345,22768.0
2022-05-03 14:20:00,202.55,202.95,202.42,202.92,13033.0,187.6252,187.9957,187.5048,187.9679,13033.0
2022-05-03 14:30:00,202.98,203.13,202.66,202.79,15936.0,188.0235,188.1625,187.7271,187.8475,15936.0
2022-05-03 14:40:00,202.66,203.65,202.46,203.65,19163.0,187.7271,188.6442,187.5418,188.6442,19163.0
2022-05-03 14:50:00,203.7,204.59,203.66,204.56,18700.0,188.6905,189.5149,188.6534,189.4871,18700.0
2022-05-03 15:00:00,204.62,204.73,204.39,204.68,11022.0,189.5427,189.6446,189.3296,189.5983,11022.0
2022-05-03 15:10:00,204.67,204.72,204.33,204.47,22765.0,189.589,189.6353,189.2741,189.4037,22765.0
2022-05-03 15:20:00,204.55,205.04,204.29,204.58,22998.0,189.4778,189.9317,189.237,189.5056,22998.0
2022-05-03 15:30:00,204.53,204.71,203.98,204.25,57147.0,189.4593,189.6261,188.9498,189.1999,57147.0
2022-05-03 15:40:00,204.25,204.6,203.54,204.5,58246.0,189.1999,189.5242,188.5423,189.4315,58246.0
2022-05-03 15:50:00,204.4,204.97,204.08,204.37,116325.0,189.3389,189.8669,189.0425,189.3111,116325.0
2022-05-04 09:30:00,204.91,205.7,203.82,204.75,32463.0,189.8113,190.5431,188.8016,189.6631,32463.0
2022-05-04 09:40:00,204.95,208.14,204.66,208.07,21768.0,189.8484,192.8033,189.5797,192.7385,21768.0
2022-05-04 09:50:00,208.06,208.76,207.86,208.36,23555.0,192.7292,193.3776,192.5439,193.0071,23555.0
2022-05-04 10:00:00,208.49,209.43,208.3,208.88,44834.0,193.1275,193.9983,192.9515,193.4888,44834.0
2022-05-04 10:10:00,208.86,209.16,208.24,209.0,21624.0,193.4703,193.7482,192.8959,193.5999,21624.0
2022-05-04 10:20:00,208.91,209.13,208.77,208.8,12915.0,193.5166,193.7204,193.3869,193.4147,12915.0
2022-05-04 10:30:00,208.85,209.16,208.61,209.15,23700.0,193.461,193.7482,193.2387,193.7389,23700.0
2022-05-04 10:40:00,209.23,209.67,209.0,209.46,33814.0,193.813,194.2206,193.5999,194.0261,33814.0
2022-05-04 10:50:00,209.46,210.01,209.27,209.83,23675.0,194.0261,194.5355,193.8501,194.3688,23675.0
2022-05-04 11:00:00,209.81,209.85,208.71,209.0,15007.0,194.3503,194.3873,193.3313,193.5999,15007.0
2022-05-04 11:10:00,209.09,209.14,208.48,209.0,11734.0,193.6833,193.7296,193.1183,193.5999,11734.0
2022-05-04 11:20:00,208.81,208.89,207.83,207.83,18509.0,193.4239,193.4981,192.5162,192.5162,18509.0
2022-05-04 11:30:00,207.76,208.1,207.45,207.97,14795.0,192.4513,192.7663,192.1642,192.6458,14795.0
2022-05-04 11:40:00,208.01,208.88,207.84,208.83,32755.0,192.6829,193.4888,192.5254,193.4425,32755.0
2022-05-04 11:50:00,208.85,209.33,208.79,209.06,29364.0,193.461,193.9056,193.4054,193.6555,29364.0
2022-05-04 12:00:00,209.05,210.0,209.02,209.99,42148.0,193.6463,194.5263,193.6185,194.517,42148.0
2022-05-04 12:10:00,209.99,210.02,209.26,209.51,61568.0,194.517,194.5448,193.8408,194.0724,61568.0
2022-05-04 12:20:00,209.57,210.04,209.55,210.04,16309.0,194.1279,194.5633,194.1094,194.5633,16309.0
2022-05-04 12:30:00,210.03,210.03,209.12,209.23,23734.0,194.5541,194.5541,193.7111,193.813,23734.0
2022-05-04 12:40:00,209.22,209.37,208.67,208.86,12550.0,193.8037,193.9427,193.2943,193.4703,12550.0
2022-05-04 12:50:00,208.94,209.14,208.83,209.1,7411.0,193.5444,193.7296,193.4425,193.6926,7411.0
2022-05-04 13:00:00,209.18,209.34,208.87,209.03,9869.0,193.7667,193.9149,193.4795,193.6277,9869.0
2022-05-04 13:10:00,208.96,209.5,208.78,209.47,8640.0,193.5629,194.0631,193.3962,194.0353,8640.0
2022-05-04 13:20:00,209.53,209.7,208.86,208.86,8226.0,194.0909,194.2484,193.4703,193.4703,8226.0
2022-05-04 13:30:00,208.91,208.91,208.03,208.72,16125.0,193.5166,193.5166,192.7014,193.3406,16125.0
2022-05-04 13:40:00,208.69,208.93,208.61,208.87,8714.0,193.3128,193.5351,193.2387,193.4795,8714.0
2022-05-04 13:50:00,208.62,209.23,208.55,208.61,8207.0,193.2479,193.813,193.1831,193.2387,8207.0
2022-05-04 14:00:00,208.84,209.21,207.86,208.52,10145.0,193.4517,193.7945,192.5439,193.1553,10145.0
2022-05-04 14:10:00,208.4,209.05,207.92,208.91,18841.0,193.0442,193.6463,192.5995,193.5166,18841.0
2022-05-04 14:20:00,208.77,209.69,208.01,209.44,29461.0,193.3869,194.2391,192.6829,194.0075,29461.0
2022-05-04 14:30:00,209.39,209.54,207.25,208.21,13982.0,193.9612,194.1002,191.9789,192.8682,13982.0
2022-05-04 14:40:00,208.16,210.96,208.16,210.4,22565.0,192.8218,195.4155,192.8218,194.8968,22565.0
2022-05-04 14:50:00,210.61,211.47,210.39,211.16,31448.0,195.0913,195.8879,194.8875,195.6008,31448.0
2022-05-04 15:00:00,211.24,212.1,211.23,212.02,24116.0,195.6749,196.4715,195.6656,196.3974,24116.0
2022-05-04 15:10:00,212.0,212.98,212.0,212.76,33882.0,196.3789,197.2867,196.3789,197.0829,33882.0
2022-05-04 15:20:00,212.76,213.31,211.95,213.28,41200.0,197.0829,197.5924,196.3326,197.5646,41200.0
2022-05-04 15:30:00,213.28,213.72,212.68,212.91,55297.0,197.5646,197.9722,197.0088,197.2218,55297.0
2022-05-04 15:40:00,212.86,213.17,212.6,213.08,51559.0,197.1755,197.4627,196.9347,197.3793,51559.0
2022-05-04 15:50:00,213.11,213.56,212.75,213.22,136145.0,197.4071,197.8239,197.0736,197.509,136145.0
2022-05-05 09:30:00,211.09,212.24,210.61,211.96,43047.0,195.5359,196.6012,195.0913,196.3418,43047.0
2022-05-05 09:40:00,212.01,212.6,211.72,212.17,62100.0,196.3882,196.9347,196.1195,196.5364,62100.0
2022-05-05 09:50:00,212.19,212.66,211.8,212.1,24430.0,196.5549,196.9903,196.1936,196.4715,24430.0
2022-05-05 10:00:00,212.08,212.39,211.8,211.8,39624.0,196.453,196.7402,196.1936,196.1936,39624.0
2022-05-05 10:10:00,211.56,212.37,210.78,210.78,48532.0,195.9713,196.7216,195.2488,195.2488,48532.0
2022-05-05 10:20:00,210.54,211.23,210.28,210.93,28088.0,195.0265,195.6656,194.7856,195.3877,28088.0
2022-05-05 10:30:00,210.77,210.91,210.05,210.61,32514.0,195.2395,195.3692,194.5726,195.0913,32514.0
2022-05-05 10:40:00,210.7,211.2,209.89,210.18,57595.0,195.1747,195.6378,194.4244,194.693,57595.0
2022-05-05 10:50:00,210.04,210.85,209.99,210.85,58286.0,194.5633,195.3136,194.517,195.3136,58286.0
2022-05-05 11:00:00,210.74,210.98,209.68,210.08,38930.0,195.2117,195.434,194.2298,194.6004,38930.0
2022-05-05 11:10:00,210.04,210.04,208.94,209.65,10512.0,194.5633,194.5633,193.5444,194.2021,10512.0
2022-05-05 11:20:00,209.43,209.58,209.02,209.14,7262.0,193.9983,194.1372,193.6185,193.7296,7262.0
2022-05-05 11:30:00,209.17,209.85,208.94,209.42,22974.0,193.7574,194.3873,193.5444,193.989,22974.0
2022-05-05 11:40:00,209.47,209.7,208.35,208.35,28944.0,194.0353,194.2484,192.9978,192.9978,28944.0
2022-05-05 11:50:00,208.31,208.31,207.35,207.99,36070.0,192.9608,192.9608,192.0715,192.6644,36070.0
2022-05-05 12:00:00,207.94,207.94,206.95,207.72,31330.0,192.6181,192.6181,191.701,192.4143,31330.0
2022-05-05 12:10:00,207.72,208.18,207.63,208.11,22839.0,192.4143,192.8404,192.3309,192.7755,22839.0
2022-05-05 12:20:00,208.08,208.78,207.46,208.45,22486.0,192.7477,193.3962,192.1734,193.0905,22486.0
2022-05-05 12:30:00,208.45,208.82,207.76,207.86,20750.0,193.0905,193.4332,192.4513,192.5439,20750.0
2022-05-05 12:40:00,207.81,207.89,207.4,207.64,12651.0,192.4976,192.5717,192.1178,192.3402,12651.0
2022-05-05 12:50:00,207.7,208.72,207.7,208.6,11124.0,192.3957,193.3406,192.3957,193.2294,11124.0
2022-05-05 13:00:00,208.63,209.29,208.63,209.01,20310.0,193.2572,193.8686,193.2572,193.6092,20310.0
2022-05-05 13:10:00,209.18,209.58,208.56,208.96,20072.0,193.7667,194.1372,193.1924,193.5629,20072.0
2022-05-05 13:20:00,209.04,209.21,208.71,208.97,9514.0,193.637,193.7945,193.3313,193.5722,9514.0
2022-05-05 13:30:00,208.7,209.37,208.54,209.04,12408.0,193.3221,193.9427,193.1738,193.637,12408.0
2022-05-05 13:40:00,209.04,209.65,208.95,208.95,10557.0,193.637,194.2021,193.5536,193.5536,10557.0
2022-05-05 13:50:00,208.95,209.17,208.61,209.15,15500.0,193.5536,193.7574,193.2387,193.7389,15500.0
2022-05-05 14:00:00,209.12,209.16,208.6,209.01,14139.0,193.7111,193.7482,193.2294,193.6092,14139.0
2022-05-05 14:10:00,209.33,209.68,208.82,209.65,11915.0,193.9056,194.2298,193.4332,194.2021,11915.0
2022-05-05 14:20:00,209.69,209.77,208.26,208.28,17443.0,194.2391,194.3132,192.9145,192.933,17443.0
2022-05-05 14:30:00,208.37,208.7,208.13,208.58,24349.0,193.0164,193.3221,192.7941,193.2109,24349.0
2022-05-05 14:40:00,208.51,209.31,208.41,209.12,20311.0,193.1461,193.8871,193.0534,193.7111,20311.0
2022-05-05 14:50:00,208.97,209.6,208.8,209.16,20480.0,193.5722,194.1557,193.4147,193.7482,20480.0
2022-05-05 15:00:00,209.21,209.25,208.36,208.61,21055.0,193.7945,193.8315,193.0071,193.2387,21055.0
2022-05-05 15:10:00,208.64,208.64,207.66,207.98,24516.0,193.2665,193.2665,192.3587,192.6551,24516.0
2022-05-05 15:20:00,207.91,208.21,207.26,207.47,20655.0,192.5903,192.8682,191.9882,192.1827,20655.0
2022-05-05 15:30:00,207.45,207.97,206.99,207.71,46731.0,192.1642,192.6458,191.7381,192.405,46731.0
2022-05-05 15:40:00,207.7,208.04,206.87,206.87,30859.0,192.3957,192.7107,191.6269,191.6269,30859.0
2022-05-05 15:50:00,206.98,208.78,206.98,208.23,118561.0,191.7288,193.3962,191.7288,192.8867,118561.0
2022-05-06 09:30:00,206.97,207.49,205.21,205.46,45620.0,191.7195,192.2012,190.0892,190.3208,45620.0
2022-05-06 09:40:00,205.35,205.61,204.17,204.86,20582.0,190.2189,190.4597,189.1258,189.765,20582.0
2022-05-06 09:50:00,204.7,205.3,204.2,205.3,20784.0,189.6168,190.1726,189.1536,190.1726,20784.0
2022-05-06 10:00:00,205.33,205.99,204.73,205.53,34170.0,190.2004,190.8117,189.6446,190.3856,34170.0
2022-05-06 10:10:00,205.82,207.13,205.79,206.92,42323.0,190.6543,191.8677,190.6265,191.6732,42323.0
2022-05-06 10:20:00,206.7,207.23,206.17,206.21,18815.0,191.4694,191.9604,190.9785,191.0155,18815.0
2022-05-06 10:30:00,206.3,206.71,205.19,206.11,12910.0,191.0989,191.4787,190.0707,190.9229,12910.0
2022-05-06 10:40:00,206.04,206.99,205.74,206.89,11079.0,190.8581,191.7381,190.5802,191.6454,11079.0
2022-05-06 10:50:00,206.7,207.62,206.12,207.06,14001.0,191.4694,192.3216,190.9322,191.8029,14001.0
2022-05-06 11:00:00,207.11,207.2,206.34,206.84,16934.0,191.8492,191.9326,191.1359,191.5991,16934.0
2022-05-06 11:10:00,206.54,208.16,206.4,207.63,20570.0,191.3212,192.8218,191.1915,192.3309,20570.0
2022-05-06 11:20:00,207.66,208.49,207.38,207.99,10945.0,192.3587,193.1275,192.0993,192.6644,10945.0
2022-05-06 11:30:00,208.04,208.12,206.65,206.73,19874.0,192.7107,192.7848,191.4231,191.4972,19874.0
2022-05-06 11:40:00,206.73,207.54,206.52,207.25,11822.0,191.4972,192.2475,191.3027,191.9789,11822.0
2022-05-06 11:50:00,207.45,207.45,206.92,207.22,9334.0,192.1642,192.1642,191.6732,191.9511,9334.0
2022-05-06 12:00:00,207.16,208.94,207.06,208.83,20139.0,191.8955,193.5444,191.8029,193.4425,20139.0
2022-05-06 12:10:00,208.78,208.91,207.58,207.86,34041.0,193.3962,193.5166,192.2846,192.5439,34041.0
2022-05-06 12:20:00,207.92,208.61,207.81,208.2,15063.0,192.5995,193.2387,192.4976,192.8589,15063.0
2022-05-06 12:30:00,208.07,208.2,206.98,207.9,16358.0,192.7385,192.8589,191.7288,192.581,16358.0
2022-05-06 12:40:00,207.71,208.69,207.63,208.43,11248.0,192.405,193.3128,192.3309,193.0719,11248.0
2022-05-06 12:50:00,208.36,209.03,208.12,208.94,11354.0,193.0071,193.6277,192.7848,193.5444,11354.0
2022-05-06 13:00:00,208.92,209.08,208.37,208.7,7650.0,193.5258,193.6741,193.0164,193.3221,7650.0
2022-05-06 13:10:00,208.58,208.78,207.89,208.0,10149.0,193.2109,193.3962,192.5717,192.6736,10149.0
2022-05-06 13:20:00,207.88,208.55,207.76,208.22,13202.0,192.5625,193.1831,192.4513,192.8774,13202.0
2022-05-06 13:30:00,208.19,208.69,207.83,207.93,10021.0,192.8496,193.3128,192.5162,192.6088,10021.0
2022-05-06 13:40:00,208.18,208.59,207.83,208.05,11495.0,192.8404,193.2202,192.5162,192.7199,11495.0
2022-05-06 13:50:00,208.04,208.09,207.36,207.78,18991.0,192.7107,192.757,192.0808,192.4698,18991.0
2022-05-06 14:00:00,207.63,208.07,207.12,207.12,7304.0,192.3309,192.7385,191.8585,191.8585,7304.0
2022-05-06 14:10:00,207.22,208.01,207.12,207.61,10849.0,191.9511,192.6829,191.8585,192.3124,10849.0
2022-05-06 14:20:00,207.49,207.65,206.84,207.12,9348.0,192.2012,192.3494,191.5991,191.8585,9348.0
2022-05-06 14:30:00,207.14,207.28,206.76,207.11,11186.0,191.877,192.0067,191.525,191.8492,11186.0
2022-05-06 14:40:00,207.38,207.98,207.07,207.79,14170.0,192.0993,192.6551,191.8122,192.4791,14170.0
2022-05-06 14:50:00,207.78,208.35,207.71,207.74,20224.0,192.4698,192.9978,192.405,192.4328,20224.0
2022-05-06 15:00:00,207.54,207.84,207.01,207.21,14995.0,192.2475,192.5254,191.7566,191.9418,14995.0
2022-05-06 15:10:00,207.21,207.77,207.21,207.65,20481.0,191.9418,192.4606,191.9418,192.3494,20481.0
2022-05-06 15:20:00,207.72,207.91,207.05,207.84,16229.0,192.4143,192.5903,191.7936,192.5254,16229.0
2022-05-06 15:30:00,207.83,209.77,207.77,209.72,44178.0,192.5162,194.3132,192.4606,194.2669,44178.0
2022-05-06 15:40:00,209.8,210.28,209.19,209.99,58369.0,194.341,194.7856,193.7759,194.517,58369.0
2022-05-06 15:50:00,210.01,210.19,208.85,209.29,109276.0,194.5355,194.7023,193.461,193.8686,109276.0
2022-05-09 09:30:00,207.09,208.0,206.28,207.74,30956.0,191.8307,192.6736,191.0804,192.4328,30956.0
2022-05-09 09:40:00,207.75,208.0,206.72,207.88,18015.0,192.4421,192.6736,191.4879,192.5625,18015.0
2022-05-09 09:50:00,207.74,209.13,207.66,209.02,26707.0,192.4328,193.7204,192.3587,193.6185,26707.0
2022-05-09 10:00:00,209.01,209.27,207.69,207.75,26215.0,193.6092,193.8501,192.3865,192.4421,26215.0
2022-05-09 10:10:00,207.77,209.26,207.71,208.34,28275.0,192.4606,193.8408,192.405,192.9886,28275.0
2022-05-09 10:20:00,208.32,208.57,207.97,208.37,15913.0,192.9701,193.2016,192.6458,193.0164,15913.0
2022-05-09 10:30:00,208.41,208.85,208.19,208.28,17571.0,193.0534,193.461,192.8496,192.933,17571.0
2022-05-09 10:40:00,208.35,208.65,207.98,208.28,20498.0,192.9978,193.2757,192.6551,192.933,20498.0
2022-05-09 10:50:00,208.32,208.45,207.67,207.83,20722.0,192.9701,193.0905,192.3679,192.5162,20722.0
2022-05-09 11:00:00,207.77,208.36,207.69,208.35,25458.0,192.4606,193.0071,192.3865,192.9978,25458.0
2022-05-09 11:10:00,208.46,208.54,207.91,208.09,14640.0,193.0997,193.1738,192.5903,192.757,14640.0
2022-05-09 11:20:00,208.14,208.3,207.77,207.89,10209.0,192.8033,192.9515,192.4606,192.5717,10209.0
2022-05-09 11:30:00,207.86,208.64,207.75,208.57,19571.0,192.5439,193.2665,192.4421,193.2016,19571.0
2022-05-09 11:40:00,208.48,208.92,208.38,208.76,11025.0,193.1183,193.5258,193.0256,193.3776,11025.0
2022-05-09 11:50:00,208.87,209.0,208.42,208.56,15066.0,193.4795,193.5999,193.0627,193.1924,15066.0
2022-05-09 12:00:00,208.51,209.17,208.18,208.83,12560.0,193.1461,193.7574,192.8404,193.4425,12560.0
2022-05-09 12:10:00,208.89,209.43,208.88,209.18,16544.0,193.4981,193.9983,193.4888,193.7667,16544.0
2022-05-09 12:20:00,209.12,209.12,207.69,207.86,43952.0,193.7111,193.7111,192.3865,192.5439,43952.0
2022-05-09 12:30:00,207.84,208.57,207.74,207.75,13906.0,192.5254,193.2016,192.4328,192.4421,13906.0
2022-05-09 12:40:00,207.8,207.82,206.86,207.15,14534.0,192.4884,192.5069,191.6176,191.8863,14534.0
2022-05-09 12:50:00,207.26,207.39,206.91,207.18,7148.0,191.9882,192.1086,191.6639,191.9141,7148.0
2022-05-09 13:00:00,207.31,207.4,207.04,207.4,7215.0,192.0345,192.1178,191.7844,192.1178,7215.0
2022-05-09 13:10:00,207.28,207.75,207.21,207.53,8679.0,192.0067,192.4421,191.9418,192.2383,8679.0
2022-05-09 13:20:00,207.66,209.23,207.54,209.23,19471.0,192.3587,193.813,192.2475,193.813,19471.0
2022-05-09 13:30:00,209.21,209.29,208.54,208.88,14610.0,193.7945,193.8686,193.1738,193.4888,14610.0
2022-05-09 13:40:00,208.9,209.46,208.87,209.03,13437.0,193.5073,194.0261,193.4795,193.6277,13437.0
2022-05-09 13:50:00,209.06,209.73,208.48,209.55,19638.0,193.6555,194.2762,193.1183,194.1094,19638.0
2022-05-09 14:00:00,209.59,210.21,209.58,209.96,22233.0,194.1465,194.7208,194.1372,194.4892,22233.0
2022-05-09 14:10:00,209.83,210.51,209.7,210.45,16585.0,194.3688,194.9987,194.2484,194.9431,16585.0
2022-05-09 14:20:00,210.51,210.51,209.86,210.24,18412.0,194.9987,194.9987,194.3966,194.7486,18412.0
2022-05-09 14:30:00,210.36,210.42,209.16,210.04,37849.0,194.8597,194.9153,193.7482,194.5633,37849.0
2022-05-09 14:40:00,210.02,210.85,209.94,210.31,12089.0,194.5448,195.3136,194.4707,194.8134,12089.0
2022-05-09 14:50:00,210.09,210.81,210.01,210.58,14693.0,194.6096,195.2766,194.5355,195.0635,14693.0
2022-05-09 15:00:00,210.59,211.37,210.41,210.91,58460.0,195.0728,195.7953,194.906,195.3692,58460.0
2022-05-09 15:10:00,210.99,211.93,210.81,211.14,52797.0,195.4433,196.314,195.2766,195.5823,52797.0
2022-05-09 15:20:00,211.12,211.14,210.3,210.53,38701.0,195.5637,195.5823,194.8042,195.0172,38701.0
2022-05-09 15:30:00,210.45,210.83,210.27,210.39,48407.0,194.9431,195.2951,194.7764,194.8875,48407.0
2022-05-09 15:40:00,210.35,210.36,209.09,209.24,39330.0,194.8505,194.8597,193.6833,193.8223,39330.0
2022-05-09 15:50:00,209.37,210.11,208.55,209.64,117649.0,193.9427,194.6282,193.1831,194.1928,117649.0
2022-05-10 09:30:00,211.55,211.92,209.06,209.06,42885.0,195.962,196.3048,193.6555,193.6555,42885.0
2022-05-10 09:40:00,208.89,208.9,207.22,207.48,11491.0,193.4981,193.5073,191.9511,192.1919,11491.0
2022-05-10 09:50:00,207.48,208.03,206.03,206.63,20916.0,192.1919,192.7014,190.8488,191.4046,20916.0
2022-05-10 10:00:00,206.66,206.66,204.58,204.69,31989.0,191.4324,191.4324,189.5056,189.6075,31989.0
2022-05-10 10:10:00,204.79,206.11,204.79,205.31,19131.0,189.7002,190.9229,189.7002,190.1818,19131.0
2022-05-10 10:20:00,205.31,205.54,204.7,204.97,14041.0,190.1818,190.3949,189.6168,189.8669,14041.0
2022-05-10 10:30:00,204.81,205.08,204.4,204.6,16982.0,189.7187,189.9688,189.3389,189.5242,16982.0
2022-05-10 10:40:00,204.75,205.0,204.27,204.42,20575.0,189.6631,189.8947,189.2185,189.3574,20575.0
2022-05-10 10:50:00,204.34,204.59,203.97,204.43,26508.0,189.2833,189.5149,188.9406,189.3667,26508.0
2022-05-10 11:00:00,204.28,204.79,203.67,204.1,23785.0,189.2277,189.7002,188.6627,189.061,23785.0
2022-05-10 11:10:00,204.25,205.5,204.06,205.43,20950.0,189.1999,190.3578,189.0239,190.293,20950.0
2022-05-10 11:20:00,205.42,205.42,203.84,204.46,24306.0,190.2837,190.2837,188.8202,189.3945,24306.0
2022-05-10 11:30:00,204.35,205.26,203.8,205.18,14025.0,189.2926,190.1355,188.7831,190.0614,14025.0
2022-05-10 11:40:00,205.03,205.03,204.0,204.0,23712.0,189.9225,189.9225,188.9684,188.9684,23712.0
2022-05-10 11:50:00,204.17,204.9,204.02,204.54,11832.0,189.1258,189.8021,188.9869,189.4686,11832.0
2022-05-10 12:00:00,204.76,204.91,204.01,204.03,14555.0,189.6724,189.8113,188.9776,188.9962,14555.0
2022-05-10 12:10:00,203.95,204.65,203.9,204.19,12685.0,188.9221,189.5705,188.8757,189.1444,12685.0
2022-05-10 12:20:00,204.12,204.64,204.08,204.45,14254.0,189.0795,189.5612,189.0425,189.3852,14254.0
2022-05-10 12:30:00,204.45,204.63,203.96,204.39,18186.0,189.3852,189.5519,188.9313,189.3296,18186.0
2022-05-10 12:40:00,204.4,204.7,203.93,204.24,25080.0,189.3389,189.6168,188.9035,189.1907,25080.0
2022-05-10 12:50:00,204.2,204.56,203.5,204.33,13699.0,189.1536,189.4871,188.5052,189.2741,13699.0
2022-05-10 13:00:00,204.21,205.29,204.05,205.01,16040.0,189.1629,190.1633,189.0147,189.9039,16040.0
2022-05-10 13:10:00,204.99,204.99,203.97,204.15,16533.0,189.8854,189.8854,188.9406,189.1073,16533.0
2022-05-10 13:20:00,204.3,204.8,203.97,204.8,10619.0,189.2463,189.7094,188.9406,189.7094,10619.0
2022-05-10 13:30:00,204.99,205.65,204.81,205.51,13398.0,189.8854,190.4968,189.7187,190.3671,13398.0
2022-05-10 13:40:00,205.52,206.15,205.45,206.02,37360.0,190.3764,190.9599,190.3115,190.8395,37360.0
2022-05-10 13:50:00,206.05,206.71,205.66,206.7,15391.0,190.8673,191.4787,190.5061,191.4694,15391.0
2022-05-10 14:00:00,206.69,206.7,205.89,205.89,21855.0,191.4602,191.4694,190.7191,190.7191,21855.0
2022-05-10 14:10:00,205.59,206.16,205.05,205.55,24699.0,190.4412,190.9692,189.941,190.4042,24699.0
2022-05-10 14:20:00,205.64,205.68,204.88,205.22,13740.0,190.4875,190.5246,189.7835,190.0985,13740.0
2022-05-10 14:30:00,205.23,205.44,204.59,204.65,23726.0,190.1077,190.3023,189.5149,189.5705,23726.0
2022-05-10 14:40:00,204.65,205.69,204.42,204.62,10818.0,189.5705,190.5338,189.3574,189.5427,10818.0
2022-05-10 14:50:00,205.03,205.32,204.74,205.17,13393.0,189.9225,190.1911,189.6538,190.0522,13393.0
2022-05-10 15:00:00,205.28,205.44,204.74,204.97,33837.0,190.1541,190.3023,189.6538,189.8669,33837.0
2022-05-10 15:10:00,204.97,205.35,204.65,205.15,20706.0,189.8669,190.2189,189.5705,190.0336,20706.0
2022-05-10 15:20:00,205.11,205.26,203.83,203.93,14849.0,189.9966,190.1355,188.8109,188.9035,14849.0
2022-05-10 15:30:00,203.9,203.9,203.2,203.44,26324.0,188.8757,188.8757,188.2273,188.4496,26324.0
2022-05-10 15:40:00,203.39,203.87,203.17,203.63,33274.0,188.4033,188.8479,188.1995,188.6256,33274.0
2022-05-10 15:50:00,203.39,203.68,203.08,203.53,72776.0,188.4033,188.6719,188.1162,188.533,72776.0
2022-05-11 09:30:00,203.45,204.72,202.02,202.73,19724.0,188.4589,189.6353,187.1343,187.7919,19724.0
2022-05-11 09:40:00,202.79,205.15,202.73,205.15,22202.0,187.8475,190.0336,187.7919,190.0336,22202.0
2022-05-11 09:50:00,205.15,205.18,204.27,205.08,24436.0,190.0336,190.0614,189.2185,189.9688,24436.0
2022-05-11 10:00:00,205.0,205.0,203.82,203.85,15673.0,189.8947,189.8947,188.8016,188.8294,15673.0
2022-05-11 10:10:00,203.76,204.91,203.59,204.89,9141.0,188.7461,189.8113,188.5886,189.7928,9141.0
2022-05-11 10:20:00,204.78,205.83,204.63,205.41,8341.0,189.6909,190.6635,189.5519,190.2745,8341.0
2022-05-11 10:30:00,205.3,205.73,204.63,205.72,8146.0,190.1726,190.5709,189.5519,190.5616,8146.0
2022-05-11 10:40:00,205.99,206.46,205.81,205.81,9215.0,190.8117,191.2471,190.645,190.645,9215.0
2022-05-11 10:50:00,205.8,205.8,205.13,205.38,7452.0,190.6357,190.6357,190.0151,190.2467,7452.0
2022-05-11 11:00:00,205.37,205.66,205.19,205.34,11951.0,190.2374,190.5061,190.0707,190.2096,11951.0
2022-05-11 11:10:00,205.27,205.76,204.72,204.88,8604.0,190.1448,190.5987,189.6353,189.7835,8604.0
2022-05-11 11:20:00,204.93,205.65,204.82,205.65,7755.0,189.8298,190.4968,189.7279,190.4968,7755.0
2022-05-11 11:30:00,205.56,206.27,205.34,206.16,9303.0,190.4134,191.0711,190.2096,190.9692,9303.0
2022-05-11 11:40:00,206.05,206.13,205.58,205.77,6786.0,190.8673,190.9414,190.4319,190.6079,6786.0
2022-05-11 11:50:00,205.82,205.95,205.38,205.78,9504.0,190.6543,190.7747,190.2467,190.6172,9504.0
2022-05-11 12:00:00,205.92,205.99,205.62,205.62,8361.0,190.7469,190.8117,190.469,190.469,8361.0
2022-05-11 12:10:00,205.59,205.95,205.48,205.73,7498.0,190.4412,190.7747,190.3393,190.5709,7498.0
2022-05-11 12:20:00,205.66,206.04,204.69,204.71,11405.0,190.5061,190.8581,189.6075,189.6261,11405.0
2022-05-11 12:30:00,204.36,204.89,204.19,204.22,11882.0,189.3018,189.7928,189.1444,189.1722,11882.0
2022-05-11 12:40:00,204.25,204.54,203.95,204.16,7358.0,189.1999,189.4686,188.9221,189.1166,7358.0
2022-05-11 12:50:00,204.18,204.18,203.13,203.27,10932.0,189.1351,189.1351,188.1625,188.2922,10932.0
2022-05-11 13:00:00,203.35,203.5,203.1,203.24,8450.0,188.3663,188.5052,188.1347,188.2644,8450.0
2022-05-11 13:10:00,203.2,203.51,203.1,203.42,6468.0,188.2273,188.5145,188.1347,188.4311,6468.0
2022-05-11 13:20:00,203.37,203.89,203.23,203.54,9851.0,188.3848,188.8665,188.2551,188.5423,9851.0
2022-05-11 13:30:00,203.37,203.99,203.26,203.3,12552.0,188.3848,188.9591,188.2829,188.3199,12552.0
2022-05-11 13:40:00,203.3,203.46,202.76,203.25,11301.0,188.3199,188.4682,187.8197,188.2736,11301.0
2022-05-11 13:50:00,203.36,203.46,202.79,203.01,6868.0,188.3755,188.4682,187.8475,188.0513,6868.0
2022-05-11 14:00:00,203.07,203.87,203.03,203.67,11931.0,188.1069,188.8479,188.0698,188.6627,11931.0
2022-05-11 14:10:00,203.63,204.47,203.47,204.42,7831.0,188.6256,189.4037,188.4774,189.3574,7831.0
2022-05-11 14:20:00,204.29,205.03,203.94,204.59,31316.0,189.237,189.9225,188.9128,189.5149,31316.0
2022-05-11 14:30:00,204.58,205.13,204.15,204.96,17332.0,189.5056,190.0151,189.1073,189.8576,17332.0
2022-05-11 14:40:00,204.87,205.44,204.59,205.02,10172.0,189.7743,190.3023,189.5149,189.9132,10172.0
2022-05-11 14:50:00,205.06,205.06,204.42,204.64,12504.0,189.9503,189.9503,189.3574,189.5612,12504.0
2022-05-11 15:00:00,204.57,205.29,204.43,205.29,13062.0,189.4964,190.1633,189.3667,190.1633,13062.0
2022-05-11 15:10:00,205.14,205.41,204.4,205.0,13702.0,190.0244,190.2745,189.3389,189.8947,13702.0
2022-05-11 15:20:00,204.95,205.45,204.81,205.1,7953.0,189.8484,190.3115,189.7187,189.9873,7953.0
2022-05-11 15:30:00,204.93,205.32,204.37,204.46,23152.0,189.8298,190.1911,189.3111,189.3945,23152.0
2022-05-11 15:40:00,204.47,204.76,203.8,203.81,22086.0,189.4037,189.6724,188.7831,188.7924,22086.0
2022-05-11 15:50:00,203.89,204.04,203.49,203.9,47611.0,188.8665,189.0054,188.4959,188.8757,47611.0
2022-05-12 09:30:00,203.37,204.96,202.77,204.83,23937.0,188.3848,189.8576,187.829,189.7372,23937.0
2022-05-12 09:40:00,204.86,205.63,204.33,205.36,17764.0,189.765,190.4783,189.2741,190.2282,17764.0
2022-05-12 09:50:00,205.23,206.33,205.07,205.27,15367.0,190.1077,191.1267,189.9595,190.1448,15367.0
2022-05-12 10:00:00,205.07,206.27,205.07,206.14,7515.0,189.9595,191.0711,189.9595,190.9507,7515.0
2022-05-12 10:10:00,206.11,206.38,205.05,205.23,8630.0,190.9229,191.173,189.941,190.1077,8630.0
2022-05-12 10:20:00,205.13,205.82,205.1,205.12,9715.0,190.0151,190.6543,189.9873,190.0058,9715.0
2022-05-12 10:30:00,205.14,205.99,205.05,205.99,16481.0,190.0244,190.8117,189.941,190.8117,16481.0
2022-05-12 10:40:00,206.05,206.08,205.25,205.74,34509.0,190.8673,190.8951,190.1263,190.5802,34509.0
2022-05-12 10:50:00,205.8,206.1,205.38,205.58,14517.0,190.6357,190.9136,190.2467,190.4319,14517.0
2022-05-12 11:00:00,205.54,206.15,205.37,205.9,15251.0,190.3949,190.9599,190.2374,190.7284,15251.0
2022-05-12 11:10:00,206.16,206.3,204.54,204.54,12625.0,190.9692,191.0989,189.4686,189.4686,12625.0
2022-05-12 11:20:00,204.57,204.64,203.3,203.43,26985.0,189.4964,189.5612,188.3199,188.4404,26985.0
2022-05-12 11:30:00,203.37,205.01,203.24,204.82,19428.0,188.3848,189.9039,188.2644,189.7279,19428.0
2022-05-12 11:40:00,204.9,205.0,204.14,204.38,11479.0,189.8021,189.8947,189.0981,189.3204,11479.0
2022-05-12 11:50:00,204.36,204.88,204.23,204.32,29653.0,189.3018,189.7835,189.1814,189.2648,29653.0
2022-05-12 12:00:00,204.31,205.4,204.31,205.14,35722.0,189.2555,190.2652,189.2555,190.0244,35722.0
2022-05-12 12:10:00,204.98,205.42,204.79,205.37,16487.0,189.8762,190.2837,189.7002,190.2374,16487.0
2022-05-12 12:20:00,205.33,206.1,205.33,206.09,22128.0,190.2004,190.9136,190.2004,190.9044,22128.0
2022-05-12 12:30:00,206.11,206.74,206.06,206.59,19907.0,190.9229,191.5065,190.8766,191.3675,19907.0
2022-05-12 12:40:00,206.51,207.53,206.45,206.79,24748.0,191.2934,192.2383,191.2378,191.5528,24748.0
2022-05-12 12:50:00,206.8,207.22,206.5,206.57,16521.0,191.5621,191.9511,191.2842,191.349,16521.0
2022-05-12 13:00:00,206.45,207.01,206.31,206.58,28857.0,191.2378,191.7566,191.1082,191.3583,28857.0
2022-05-12 13:10:00,206.58,207.0,206.22,206.28,54492.0,191.3583,191.7473,191.0248,191.0804,54492.0
2022-05-12 13:20:00,206.3,207.07,206.26,206.72,21340.0,191.0989,191.8122,191.0618,191.4879,21340.0
2022-05-12 13:30:00,206.73,207.04,206.34,206.61,22178.0,191.4972,191.7844,191.1359,191.3861,22178.0
2022-05-12 13:40:00,206.55,206.85,205.75,205.75,21219.0,191.3305,191.6084,190.5894,190.5894,21219.0
2022-05-12 13:50:00,205.89,206.05,205.47,205.72,18470.0,190.7191,190.8673,190.3301,190.5616,18470.0
2022-05-12 14:00:00,205.79,206.54,204.68,204.68,72687.0,190.6265,191.3212,189.5983,189.5983,72687.0
2022-05-12 14:10:00,204.66,204.74,204.06,204.13,22450.0,189.5797,189.6538,189.0239,189.0888,22450.0
2022-05-12 14:20:00,204.11,204.23,203.46,204.01,8719.0,189.0703,189.1814,188.4682,188.9776,8719.0
2022-05-12 14:30:00,204.06,204.06,203.38,203.44,14611.0,189.0239,189.0239,188.3941,188.4496,14611.0
2022-05-12 14:40:00,203.51,204.08,203.46,204.06,15439.0,188.5145,189.0425,188.4682,189.0239,15439.0
2022-05-12 14:50:00,203.71,204.47,203.65,204.26,16996.0,188.6997,189.4037,188.6442,189.2092,16996.0
2022-05-12 15:00:00,204.34,205.12,204.25,204.41,11344.0,189.2833,190.0058,189.1999,189.3482,11344.0
2022-05-12 15:10:00,204.32,205.37,204.02,205.26,13242.0,189.2648,190.2374,188.9869,190.1355,13242.0
2022-05-12 15:20:00,205.29,206.53,205.22,205.67,11276.0,190.1633,191.3119,190.0985,190.5153,11276.0
2022-05-12 15:30:00,205.72,206.61,205.72,206.58,15410.0,190.5616,191.3861,190.5616,191.3583,15410.0
2022-05-12 15:40:00,206.62,207.02,206.26,206.66,28008.0,191.3953,191.7658,191.0618,191.4324,28008.0
2022-05-12 15:50:00,206.76,207.84,206.61,207.75,107374.0,191.525,192.5254,191.3861,192.4421,107374.0
2022-05-13 09:30:00,208.56,208.65,206.96,207.2,47349.0,193.1924,193.2757,191.7103,191.9326,47349.0
2022-05-13 09:40:00,206.93,207.84,205.09,205.69,31467.0,191.6825,192.5254,189.9781,190.5338,31467.0
2022-05-13 09:50:00,206.01,207.53,205.93,207.44,32921.0,190.8303,192.2383,190.7562,192.1549,32921.0
2022-05-13 10:00:00,207.46,207.56,206.7,207.17,28802.0,192.1734,192.2661,191.4694,191.9048,28802.0
2022-05-13 10:10:00,207.24,207.96,207.07,207.86,19294.0,191.9696,192.6366,191.8122,192.5439,19294.0
2022-05-13 10:20:00,208.11,208.85,208.11,208.83,15617.0,192.7755,193.461,192.7755,193.4425,15617.0
2022-05-13 10:30:00,208.79,209.24,208.37,208.48,14052.0,193.4054,193.8223,193.0164,193.1183,14052.0
2022-05-13 10:40:00,208.41,208.83,208.14,208.33,14767.0,193.0534,193.4425,192.8033,192.9793,14767.0
2022-05-13 10:50:00,208.4,208.64,208.04,208.37,16516.0,193.0442,193.2665,192.7107,193.0164,16516.0
2022-05-13 11:00:00,208.38,208.68,208.14,208.37,20010.0,193.0256,193.3035,192.8033,193.0164,20010.0
2022-05-13 11:10:00,208.37,208.41,207.97,208.18,11062.0,193.0164,193.0534,192.6458,192.8404,11062.0
2022-05-13 11:20:00,208.22,208.4,207.39,207.54,36477.0,192.8774,193.0442,192.1086,192.2475,36477.0
2022-05-13 11:30:00,207.44,207.53,205.91,206.21,42865.0,192.1549,192.2383,190.7376,191.0155,42865.0
2022-05-13 11:40:00,206.1,206.24,205.58,206.09,19261.0,190.9136,191.0433,190.4319,190.9044,19261.0
2022-05-13 11:50:00,206.04,207.06,205.99,206.86,23697.0,190.8581,191.8029,190.8117,191.6176,23697.0
2022-05-13 12:00:00,206.95,207.26,206.81,207.05,16493.0,191.701,191.9882,191.5713,191.7936,16493.0
2022-05-13 12:10:00,207.05,207.22,206.79,207.0,12325.0,191.7936,191.9511,191.5528,191.7473,12325.0
2022-05-13 12:20:00,207.03,207.16,206.68,206.84,9567.0,191.7751,191.8955,191.4509,191.5991,9567.0
2022-05-13 12:30:00,206.91,207.12,206.45,206.83,10791.0,191.6639,191.8585,191.2378,191.5898,10791.0
2022-05-13 12:40:00,206.83,206.93,206.42,206.46,10309.0,191.5898,191.6825,191.2101,191.2471,10309.0
2022-05-13 12:50:00,206.36,206.57,206.3,206.4,10558.0,191.1545,191.349,191.0989,191.1915,10558.0
2022-05-13 13:00:00,206.45,206.69,206.14,206.14,13584.0,191.2378,191.4602,190.9507,190.9507,13584.0
2022-05-13 13:10:00,206.21,206.3,205.97,206.09,16660.0,191.0155,191.0989,190.7932,190.9044,16660.0
2022-05-13 13:20:00,206.11,206.17,205.95,206.03,10313.0,190.9229,190.9785,190.7747,190.8488,10313.0
2022-05-13 13:30:00,206.09,206.43,205.92,206.0,11873.0,190.9044,191.2193,190.7469,190.821,11873.0
2022-05-13 13:40:00,205.94,205.94,205.28,205.84,17051.0,190.7654,190.7654,190.1541,190.6728,17051.0
2022-05-13 13:50:00,205.8,205.82,205.22,205.44,14684.0,190.6357,190.6543,190.0985,190.3023,14684.0
2022-05-13 14:00:00,205.4,205.47,204.44,205.23,16690.0,190.2652,190.3301,189.3759,190.1077,16690.0
2022-05-13 14:10:00,205.29,205.52,204.89,205.52,13796.0,190.1633,190.3764,189.7928,190.3764,13796.0
2022-05-13 14:20:00,205.65,205.65,204.93,205.33,15944.0,190.4968,190.4968,189.8298,190.2004,15944.0
2022-05-13 14:30:00,205.39,206.0,205.37,205.87,20506.0,190.2559,190.821,190.2374,190.7006,20506.0
2022-05-13 14:40:00,205.82,206.2,205.62,205.76,18622.0,190.6543,191.0063,190.469,190.5987,18622.0
2022-05-13 14:50:00,205.71,206.39,205.69,206.37,18045.0,190.5524,191.1823,190.5338,191.1637,18045.0
2022-05-13 15:00:00,206.4,206.87,206.39,206.86,17590.0,191.1915,191.6269,191.1823,191.6176,17590.0
2022-05-13 15:10:00,206.91,207.48,206.91,207.27,29187.0,191.6639,192.1919,191.6639,191.9974,29187.0
2022-05-13 15:20:00,207.22,207.49,207.0,207.4,23646.0,191.9511,192.2012,191.7473,192.1178,23646.0
2022-05-13 15:30:00,207.49,207.52,206.56,207.0,34660.0,192.2012,192.229,191.3397,191.7473,34660.0
2022-05-13 15:40:00,206.98,207.61,206.97,207.21,33752.0,191.7288,192.3124,191.7195,191.9418,33752.0
2022-05-13 15:50:00,207.25,207.75,206.74,207.63,102907.0,191.9789,192.4421,191.5065,192.3309,102907.0
2022-05-16 09:30:00,205.29,206.11,204.76,205.09,26317.0,190.1633,190.9229,189.6724,189.9781,26317.0
2022-05-16 09:40:00,205.37,205.61,202.15,202.3,20460.0,190.2374,190.4597,187.2547,187.3936,20460.0
2022-05-16 09:50:00,202.44,203.63,201.79,203.59,17460.0,187.5233,188.6256,186.9212,188.5886,17460.0
2022-05-16 10:00:00,203.6,203.69,202.84,203.69,9162.0,188.5978,188.6812,187.8938,188.6812,9162.0
2022-05-16 10:10:00,203.8,204.77,203.7,204.77,11030.0,188.7831,189.6816,188.6905,189.6816,11030.0
2022-05-16 10:20:00,204.81,206.22,204.6,206.12,7655.0,189.7187,191.0248,189.5242,190.9322,7655.0
2022-05-16 10:30:00,206.05,206.05,204.93,205.21,16033.0,190.8673,190.8673,189.8298,190.0892,16033.0
2022-05-16 10:40:00,205.12,205.71,204.84,205.21,6288.0,190.0058,190.5524,189.7465,190.0892,6288.0
2022-05-16 10:50:00,205.14,205.36,204.93,205.15,8567.0,190.0244,190.2282,189.8298,190.0336,8567.0
2022-05-16 11:00:00,205.01,205.4,204.87,205.39,5580.0,189.9039,190.2652,189.7743,190.2559,5580.0
2022-05-16 11:10:00,205.4,205.61,204.68,204.7,11678.0,190.2652,190.4597,189.5983,189.6168,11678.0
2022-05-16 11:20:00,204.65,205.01,204.53,204.94,7608.0,189.5705,189.9039,189.4593,189.8391,7608.0
2022-05-16 11:30:00,204.85,205.16,204.6,205.16,7550.0,189.7557,190.0429,189.5242,190.0429,7550.0
2022-05-16 11:40:00,205.23,205.77,205.09,205.71,7435.0,190.1077,190.6079,189.9781,190.5524,7435.0
2022-05-16 11:50:00,205.72,206.34,205.59,206.32,9942.0,190.5616,191.1359,190.4412,191.1174,9942.0
2022-05-16 12:00:00,206.36,206.8,206.36,206.41,5941.0,191.1545,191.5621,191.1545,191.2008,5941.0
2022-05-16 12:10:00,206.46,206.46,206.18,206.36,5778.0,191.2471,191.2471,190.9877,191.1545,5778.0
2022-05-16 12:20:00,206.44,206.46,206.09,206.18,8047.0,191.2286,191.2471,190.9044,190.9877,8047.0
2022-05-16 12:30:00,206.09,206.33,205.91,206.23,6760.0,190.9044,191.1267,190.7376,191.0341,6760.0
2022-05-16 12:40:00,206.21,206.5,206.06,206.35,9289.0,191.0155,191.2842,190.8766,191.1452,9289.0
2022-05-16 12:50:00,206.36,206.36,205.69,205.89,9541.0,191.1545,191.1545,190.5338,190.7191,9541.0
2022-05-16 13:00:00,205.83,206.05,205.7,206.05,8364.0,190.6635,190.8673,190.5431,190.8673,8364.0
2022-05-16 13:10:00,206.03,206.46,205.94,206.16,9029.0,190.8488,191.2471,190.7654,190.9692,9029.0
2022-05-16 13:20:00,206.21,207.11,206.18,207.07,5390.0,191.0155,191.8492,190.9877,191.8122,5390.0
2022-05-16 13:30:00,207.12,207.12,206.66,206.66,7987.0,191.8585,191.8585,191.4324,191.4324,7987.0
2022-05-16 13:40:00,206.73,206.96,206.51,206.54,10893.0,191.4972,191.7103,191.2934,191.3212,10893.0
2022-05-16 13:50:00,206.58,206.9,206.55,206.63,5816.0,191.3583,191.6547,191.3305,191.4046,5816.0
2022-05-16 14:00:00,206.69,207.09,206.69,207.04,7645.0,191.4602,191.8307,191.4602,191.7844,7645.0
2022-05-16 14:10:00,206.93,207.05,206.6,207.0,5784.0,191.6825,191.7936,191.3768,191.7473,5784.0
2022-05-16 14:20:00,207.01,207.44,206.89,207.44,4352.0,191.7566,192.1549,191.6454,192.1549,4352.0
2022-05-16 14:30:00,207.44,207.64,207.27,207.48,12618.0,192.1549,192.3402,191.9974,192.1919,12618.0
2022-05-16 14:40:00,207.55,207.7,207.38,207.39,6051.0,192.2568,192.3957,192.0993,192.1086,6051.0
2022-05-16 14:50:00,207.41,207.75,207.31,207.68,6828.0,192.1271,192.4421,192.0345,192.3772,6828.0
2022-05-16 15:00:00,207.69,207.98,207.65,207.91,5551.0,192.3865,192.6551,192.3494,192.5903,5551.0
2022-05-16 15:10:00,207.77,207.77,207.19,207.34,7995.0,192.4606,192.4606,191.9233,192.0623,7995.0
2022-05-16 15:20:00,207.32,207.43,207.1,207.26,7966.0,192.0437,192.1456,191.8399,191.9882,7966.0
2022-05-16 15:30:00,207.23,207.35,206.77,206.88,20192.0,191.9604,192.0715,191.5343,191.6362,20192.0
2022-05-16 15:40:00,206.99,207.39,206.85,207.36,33506.0,191.7381,192.1086,191.6084,192.0808,33506.0
2022-05-16 15:50:00,207.37,207.72,206.79,207.08,85287.0,192.0901,192.4143,191.5528,191.8214,85287.0
2022-05-17 09:30:00,209.74,210.54,209.08,209.96,22171.0,194.2854,195.0265,193.6741,194.4892,22171.0
2022-05-17 09:40:00,209.75,210.03,208.88,208.99,8479.0,194.2947,194.5541,193.4888,193.5907,8479.0
2022-05-17 09:50:00,208.95,209.37,208.44,208.75,7578.0,193.5536,193.9427,193.0812,193.3684,7578.0
2022-05-17 10:00:00,208.92,209.41,208.08,208.2,9800.0,193.5258,193.9797,192.7477,192.8589,9800.0
2022-05-17 10:10:00,208.22,208.88,208.1,208.88,12087.0,192.8774,193.4888,192.7663,193.4888,12087.0
2022-05-17 10:20:00,208.95,209.11,208.4,208.4,9631.0,193.5536,193.7018,193.0442,193.0442,9631.0
2022-05-17 10:30:00,208.49,209.02,208.45,208.5,6751.0,193.1275,193.6185,193.0905,193.1368,6751.0
2022-05-17 10:40:00,208.42,208.63,208.14,208.23,7224.0,193.0627,193.2572,192.8033,192.8867,7224.0
2022-05-17 10:50:00,208.22,209.07,208.2,209.0,9409.0,192.8774,193.6648,192.8589,193.5999,9409.0
2022-05-17 11:00:00,208.96,209.9,208.96,209.9,24553.0,193.5629,194.4336,193.5629,194.4336,24553.0
2022-05-17 11:10:00,209.81,210.2,209.58,210.13,21871.0,194.3503,194.7115,194.1372,194.6467,21871.0
2022-05-17 11:20:00,210.08,210.26,209.82,209.88,10745.0,194.6004,194.7671,194.3595,194.4151,10745.0
2022-05-17 11:30:00,209.95,210.24,209.73,210.04,5330.0,194.4799,194.7486,194.2762,194.5633,5330.0
2022-05-17 11:40:00,210.03,210.06,209.7,210.04,8573.0,194.5541,194.5818,194.2484,194.5633,8573.0
2022-05-17 11:50:00,210.04,210.17,209.9,210.06,6479.0,194.5633,194.6837,194.4336,194.5818,6479.0
2022-05-17 12:00:00,210.08,210.08,209.6,209.86,5685.0,194.6004,194.6004,194.1557,194.3966,5685.0
2022-05-17 12:10:00,209.74,210.44,209.65,210.35,9206.0,194.2854,194.9338,194.2021,194.8505,9206.0
2022-05-17 12:20:00,210.35,210.74,210.33,210.62,10666.0,194.8505,195.2117,194.8319,195.1006,10666.0
2022-05-17 12:30:00,210.52,210.65,210.37,210.42,5324.0,195.0079,195.1284,194.869,194.9153,5324.0
2022-05-17 12:40:00,210.45,210.82,210.24,210.82,9515.0,194.9431,195.2858,194.7486,195.2858,9515.0
2022-05-17 12:50:00,210.78,210.97,210.53,210.81,8992.0,195.2488,195.4248,195.0172,195.2766,8992.0
2022-05-17 13:00:00,210.73,210.82,210.51,210.77,6233.0,195.2025,195.2858,194.9987,195.2395,6233.0
2022-05-17 13:10:00,210.79,210.88,210.69,210.74,4048.0,195.258,195.3414,195.1654,195.2117,4048.0
2022-05-17 13:20:00,210.71,210.88,210.61,210.69,23552.0,195.1839,195.3414,195.0913,195.1654,23552.0
2022-05-17 13:30:00,210.76,211.02,210.76,210.96,4351.0,195.2303,195.4711,195.2303,195.4155,4351.0
2022-05-17 13:40:00,210.86,210.86,210.53,210.73,7134.0,195.3229,195.3229,195.0172,195.2025,7134.0
2022-05-17 13:50:00,210.71,210.98,210.7,210.78,6083.0,195.1839,195.434,195.1747,195.2488,6083.0
2022-05-17 14:00:00,210.6,210.84,210.38,210.78,3789.0,195.082,195.3044,194.8783,195.2488,3789.0
2022-05-17 14:10:00,210.77,211.41,210.35,210.49,13317.0,195.2395,195.8324,194.8505,194.9802,13317.0
2022-05-17 14:20:00,210.31,210.73,209.65,210.53,12181.0,194.8134,195.2025,194.2021,195.0172,12181.0
2022-05-17 14:30:00,210.42,210.71,210.05,210.7,8465.0,194.9153,195.1839,194.5726,195.1747,8465.0
2022-05-17 14:40:00,211.06,211.51,210.87,211.51,11227.0,195.5082,195.925,195.3322,195.925,11227.0
2022-05-17 14:50:00,211.45,211.64,211.33,211.53,6137.0,195.8694,196.0454,195.7583,195.9435,6137.0
2022-05-17 15:00:00,211.69,211.88,211.35,211.46,11599.0,196.0917,196.2677,195.7768,195.8787,11599.0
2022-05-17 15:10:00,211.54,211.88,211.43,211.8,6848.0,195.9528,196.2677,195.8509,196.1936,6848.0
2022-05-17 15:20:00,211.75,212.02,211.74,211.99,10062.0,196.1473,196.3974,196.138,196.3696,10062.0
2022-05-17 15:30:00,211.98,212.03,211.66,211.67,19692.0,196.3604,196.4067,196.0639,196.0732,19692.0
2022-05-17 15:40:00,211.6,211.94,211.26,211.47,32171.0,196.0084,196.3233,195.6934,195.8879,32171.0
2022-05-17 15:50:00,211.59,212.45,211.54,212.3,114663.0,195.9991,196.7957,195.9528,196.6568,114663.0
2022-05-18 09:30:00,209.78,210.23,208.37,208.41,19022.0,194.3225,194.7393,193.0164,193.0534,19022.0
2022-05-18 09:40:00,208.37,208.6,207.78,208.05,6192.0,193.0164,193.2294,192.4698,192.7199,6192.0
2022-05-18 09:50:00,208.18,209.38,207.8,209.37,16235.0,192.8404,193.9519,192.4884,193.9427,16235.0
2022-05-18 10:00:00,209.16,209.18,208.06,208.06,5922.0,193.7482,193.7667,192.7292,192.7292,5922.0
2022-05-18 10:10:00,208.0,208.4,207.8,208.15,10357.0,192.6736,193.0442,192.4884,192.8126,10357.0
2022-05-18 10:20:00,208.08,208.14,206.96,206.97,17334.0,192.7477,192.8033,191.7103,191.7195,17334.0
2022-05-18 10:30:00,207.05,207.79,207.02,207.76,19125.0,191.7936,192.4791,191.7658,192.4513,19125.0
2022-05-18 10:40:00,207.93,207.99,207.52,207.67,15242.0,192.6088,192.6644,192.229,192.3679,15242.0
2022-05-18 10:50:00,207.71,207.97,207.47,207.8,10578.0,192.405,192.6458,192.1827,192.4884,10578.0
2022-05-18 11:00:00,207.74,207.74,206.86,206.87,11348.0,192.4328,192.4328,191.6176,191.6269,11348.0
2022-05-18 11:10:00,206.92,206.95,206.56,206.73,10797.0,191.6732,191.701,191.3397,191.4972,10797.0
2022-05-18 11:20:00,206.7,206.87,206.14,206.14,11903.0,191.4694,191.6269,190.9507,190.9507,11903.0
2022-05-18 11:30:00,206.24,206.56,205.96,206.26,7016.0,191.0433,191.3397,190.7839,191.0618,7016.0
2022-05-18 11:40:00,206.24,206.59,206.18,206.22,11082.0,191.0433,191.3675,190.9877,191.0248,11082.0
2022-05-18 11:50:00,206.2,206.27,205.65,205.77,7143.0,191.0063,191.0711,190.4968,190.6079,7143.0
2022-05-18 12:00:00,205.81,205.9,205.42,205.9,6216.0,190.645,190.7284,190.2837,190.7284,6216.0
2022-05-18 12:10:00,205.84,206.35,205.72,206.09,8041.0,190.6728,191.1452,190.5616,190.9044,8041.0
2022-05-18 12:20:00,206.03,206.09,205.7,205.72,8349.0,190.8488,190.9044,190.5431,190.5616,8349.0
2022-05-18 12:30:00,205.83,206.34,205.74,206.22,16611.0,190.6635,191.1359,190.5802,191.0248,16611.0
2022-05-18 12:40:00,206.24,206.34,206.02,206.18,9821.0,191.0433,191.1359,190.8395,190.9877,9821.0
2022-05-18 12:50:00,206.16,206.46,206.16,206.42,9885.0,190.9692,191.2471,190.9692,191.2101,9885.0
2022-05-18 13:00:00,206.41,206.57,205.74,205.74,8811.0,191.2008,191.349,190.5802,190.5802,8811.0
2022-05-18 13:10:00,205.71,205.96,205.46,205.46,6518.0,190.5524,190.7839,190.3208,190.3208,6518.0
2022-05-18 13:20:00,205.51,205.77,205.38,205.77,6753.0,190.3671,190.6079,190.2467,190.6079,6753.0
2022-05-18 13:30:00,205.74,206.02,205.58,205.88,9102.0,190.5802,190.8395,190.4319,190.7098,9102.0
2022-05-18 13:40:00,205.83,205.83,205.19,205.32,11158.0,190.6635,190.6635,190.0707,190.1911,11158.0
2022-05-18 13:50:00,205.26,205.37,204.87,205.01,16501.0,190.1355,190.2374,189.7743,189.9039,16501.0
2022-05-18 14:00:00,205.01,205.11,204.79,205.0,13189.0,189.9039,189.9966,189.7002,189.8947,13189.0
2022-05-18 14:10:00,204.97,205.06,204.6,205.0,7542.0,189.8669,189.9503,189.5242,189.8947,7542.0
2022-05-18 14:20:00,205.02,205.37,204.74,205.36,27494.0,189.9132,190.2374,189.6538,190.2282,27494.0
2022-05-18 14:30:00,205.36,205.36,204.52,204.78,9083.0,190.2282,190.2282,189.4501,189.6909,9083.0
2022-05-18 14:40:00,204.93,204.99,204.46,204.91,8114.0,189.8298,189.8854,189.3945,189.8113,8114.0
2022-05-18 14:50:00,204.85,204.94,204.48,204.49,7410.0,189.7557,189.8391,189.413,189.4223,7410.0
2022-05-18 15:00:00,204.71,204.92,204.55,204.65,9078.0,189.6261,189.8206,189.4778,189.5705,9078.0
2022-05-18 15:10:00,204.67,205.09,204.63,204.81,18286.0,189.589,189.9781,189.5519,189.7187,18286.0
2022-05-18 15:20:00,204.78,204.92,203.78,203.91,20944.0,189.6909,189.8206,188.7646,188.885,20944.0
2022-05-18 15:30:00,203.87,204.15,203.54,203.96,41191.0,188.8479,189.1073,188.5423,188.9313,41191.0
2022-05-18 15:40:00,203.97,204.24,202.92,202.97,37898.0,188.9406,189.1907,187.9679,188.0143,37898.0
2022-05-18 15:50:00,202.99,203.68,202.83,203.39,130572.0,188.0328,188.6719,187.8846,188.4033,130572.0
2022-05-19 09:30:00,201.11,202.19,200.56,200.56,25400.0,186.2913,187.2917,185.7818,185.7818,25400.0
2022-05-19 09:40:00,200.71,200.95,199.2,199.2,29473.0,185.9208,186.1431,184.5221,184.5221,29473.0
2022-05-19 09:50:00,199.41,199.83,198.91,199.35,50524.0,184.7166,185.1056,184.2534,184.661,50524.0
2022-05-19 10:00:00,199.4,200.53,199.25,199.91,35563.0,184.7073,185.7541,184.5684,185.1797,35563.0
2022-05-19 10:10:00,200.02,201.54,200.02,200.97,21009.0,185.2816,186.6896,185.2816,186.1616,21009.0
2022-05-19 10:20:00,201.11,201.54,200.42,200.64,14061.0,186.2913,186.6896,185.6522,185.8559,14061.0
2022-05-19 10:30:00,200.53,201.19,199.83,200.02,27121.0,185.7541,186.3654,185.1056,185.2816,27121.0
2022-05-19 10:40:00,200.05,200.22,199.73,199.87,17092.0,185.3094,185.4669,185.013,185.1427,17092.0
2022-05-19 10:50:00,199.87,200.1,199.66,199.97,20359.0,185.1427,185.3557,184.9482,185.2353,20359.0
2022-05-19 11:00:00,200.0,200.33,199.26,199.53,27929.0,185.2631,185.5688,184.5776,184.8277,27929.0
2022-05-19 11:10:00,199.7,200.16,199.22,199.82,11648.0,184.9852,185.4113,184.5406,185.0964,11648.0
2022-05-19 11:20:00,199.87,200.21,199.49,199.91,15915.0,185.1427,185.4576,184.7907,185.1797,15915.0
2022-05-19 11:30:00,200.19,200.93,199.99,200.85,33723.0,185.4391,186.1246,185.2538,186.0505,33723.0
2022-05-19 11:40:00,200.81,201.19,200.66,200.81,19847.0,186.0134,186.3654,185.8745,186.0134,19847.0
2022-05-19 11:50:00,200.84,200.95,199.97,200.31,23566.0,186.0412,186.1431,185.2353,185.5503,23566.0
2022-05-19 12:00:00,200.27,200.55,200.12,200.4,15260.0,185.5132,185.7726,185.3743,185.6336,15260.0
2022-05-19 12:10:00,200.48,200.73,200.06,200.17,19310.0,185.7077,185.9393,185.3187,185.4206,19310.0
2022-05-19 12:20:00,200.18,200.38,199.96,200.28,15833.0,185.4298,185.6151,185.2261,185.5225,15833.0
2022-05-19 12:30:00,200.46,200.5,200.09,200.09,13025.0,185.6892,185.7263,185.3465,185.3465,13025.0
2022-05-19 12:40:00,200.13,200.36,200.0,200.15,11094.0,185.3835,185.5966,185.2631,185.4021,11094.0
2022-05-19 12:50:00,200.23,200.5,200.14,200.38,19558.0,185.4762,185.7263,185.3928,185.6151,19558.0
2022-05-19 13:00:00,200.42,200.59,200.16,200.3,22379.0,185.6522,185.8096,185.4113,185.541,22379.0
2022-05-19 13:10:00,200.24,200.52,199.98,200.52,8374.0,185.4854,185.7448,185.2446,185.7448,8374.0
2022-05-19 13:20:00,200.59,201.02,200.34,200.85,21202.0,185.8096,186.2079,185.5781,186.0505,21202.0
2022-05-19 13:30:00,200.86,201.19,200.62,201.09,12039.0,186.0597,186.3654,185.8374,186.2728,12039.0
2022-05-19 13:40:00,201.15,201.41,200.77,200.83,19327.0,186.3284,186.5692,185.9764,186.0319,19327.0
2022-05-19 13:50:00,200.95,202.34,200.95,202.34,49643.0,186.1431,187.4307,186.1431,187.4307,49643.0
2022-05-19 14:00:00,202.44,202.44,201.71,201.74,12781.0,187.5233,187.5233,186.8471,186.8749,12781.0
2022-05-19 14:10:00,201.84,202.06,201.65,201.65,16770.0,186.9675,187.1713,186.7915,186.7915,16770.0
2022-05-19 14:20:00,201.68,202.16,201.56,202.05,15580.0,186.8193,187.2639,186.7082,187.1621,15580.0
2022-05-19 14:30:00,202.0,202.38,201.66,202.23,17325.0,187.1157,187.4677,186.8008,187.3288,17325.0
2022-05-19 14:40:00,202.06,202.79,201.86,202.79,14684.0,187.1713,187.8475,186.9861,187.8475,14684.0
2022-05-19 14:50:00,202.83,202.94,202.47,202.73,13892.0,187.8846,187.9865,187.5511,187.7919,13892.0
2022-05-19 15:00:00,202.78,203.65,202.6,203.1,23886.0,187.8383,188.6442,187.6715,188.1347,23886.0
2022-05-19 15:10:00,203.07,203.19,202.64,202.98,21916.0,188.1069,188.2181,187.7086,188.0235,21916.0
2022-05-19 15:20:00,202.98,202.98,202.34,202.41,29139.0,188.0235,188.0235,187.4307,187.4955,29139.0
2022-05-19 15:30:00,202.4,202.46,201.55,201.88,34504.0,187.4863,187.5418,186.6989,187.0046,34504.0
2022-05-19 15:40:00,201.91,202.09,201.28,201.39,29449.0,187.0324,187.1991,186.4488,186.5507,29449.0
2022-05-19 15:50:00,201.64,201.64,200.71,200.87,88998.0,186.7823,186.7823,185.9208,186.069,88998.0
2022-05-20 09:30:00,201.45,202.09,200.75,201.72,35222.0,186.6063,187.1991,185.9578,186.8564,35222.0
2022-05-20 09:40:00,201.14,201.62,200.84,200.84,7301.0,186.3191,186.7637,186.0412,186.0412,7301.0
2022-05-20 09:50:00,200.92,201.11,200.61,200.84,7867.0,186.1153,186.2913,185.8282,186.0412,7867.0
2022-05-20 10:00:00,200.73,200.82,199.65,199.91,8962.0,185.9393,186.0227,184.9389,185.1797,8962.0
2022-05-20 10:10:00,199.89,200.21,199.2,200.21,9370.0,185.1612,185.4576,184.5221,185.4576,9370.0
2022-05-20 10:20:00,200.22,200.24,199.73,199.98,8059.0,185.4669,185.4854,185.013,185.2446,8059.0
2022-05-20 10:30:00,199.91,199.99,199.5,199.98,6947.0,185.1797,185.2538,184.7999,185.2446,6947.0
2022-05-20 10:40:00,199.96,200.15,199.62,199.72,11707.0,185.2261,185.4021,184.9111,185.0037,11707.0
2022-05-20 10:50:00,199.74,199.81,199.13,199.19,13037.0,185.0223,185.0871,184.4572,184.5128,13037.0
2022-05-20 11:00:00,199.22,199.22,198.27,198.4,31008.0,184.5406,184.5406,183.6606,183.781,31008.0
2022-05-20 11:10:00,198.36,198.62,198.22,198.26,14886.0,183.7439,183.9848,183.6143,183.6513,14886.0
2022-05-20 11:20:00,198.23,198.32,197.94,198.23,24703.0,183.6235,183.7069,183.3549,183.6235,24703.0
2022-05-20 11:30:00,198.15,198.9,198.1,198.62,7246.0,183.5494,184.2442,183.5031,183.9848,7246.0
2022-05-20 11:40:00,198.81,199.32,198.72,199.31,6880.0,184.1608,184.6332,184.0774,184.6239,6880.0
2022-05-20 11:50:00,199.28,199.55,199.16,199.3,9310.0,184.5962,184.8463,184.485,184.6147,9310.0
2022-05-20 12:00:00,199.31,199.4,198.7,198.7,8329.0,184.6239,184.7073,184.0589,184.0589,8329.0
2022-05-20 12:10:00,198.65,198.9,198.36,198.85,10205.0,184.0126,184.2442,183.7439,184.1978,10205.0
2022-05-20 12:20:00,198.81,199.27,198.58,199.27,11584.0,184.1608,184.5869,183.9477,184.5869,11584.0
2022-05-20 12:30:00,199.23,199.4,198.93,199.16,10391.0,184.5498,184.7073,184.2719,184.485,10391.0
2022-05-20 12:40:00,199.04,199.4,198.79,199.4,10155.0,184.3738,184.7073,184.1423,184.7073,10155.0
2022-05-20 12:50:00,199.32,199.47,199.25,199.4,15009.0,184.6332,184.7722,184.5684,184.7073,15009.0
2022-05-20 13:00:00,199.3,199.37,198.21,198.36,10085.0,184.6147,184.6795,183.605,183.7439,10085.0
2022-05-20 13:10:00,198.18,198.76,198.08,198.71,11532.0,183.5772,184.1145,183.4846,184.0682,11532.0
2022-05-20 13:20:00,198.7,198.7,198.15,198.47,10707.0,184.0589,184.0589,183.5494,183.8458,10707.0
2022-05-20 13:30:00,198.64,199.25,198.58,198.9,12862.0,184.0033,184.5684,183.9477,184.2442,12862.0
2022-05-20 13:40:00,198.86,199.25,198.65,199.0,11541.0,184.2071,184.5684,184.0126,184.3368,11541.0
2022-05-20 13:50:00,199.0,199.27,198.72,198.92,12792.0,184.3368,184.5869,184.0774,184.2627,12792.0
2022-05-20 14:00:00,199.03,199.21,198.31,198.52,16793.0,184.3646,184.5313,183.6976,183.8922,16793.0
2022-05-20 14:10:00,198.61,198.7,197.97,198.14,11583.0,183.9755,184.0589,183.3827,183.5402,11583.0
2022-05-20 14:20:00,198.09,198.94,197.83,198.9,18903.0,183.4938,184.2812,183.253,184.2442,18903.0
2022-05-20 14:30:00,198.87,198.97,198.18,198.65,16069.0,184.2164,184.309,183.5772,184.0126,16069.0
2022-05-20 14:40:00,198.64,199.41,198.64,199.34,8057.0,184.0033,184.7166,184.0033,184.6517,8057.0
2022-05-20 14:50:00,199.37,200.03,199.3,199.61,11487.0,184.6795,185.2909,184.6147,184.9018,11487.0
2022-05-20 15:00:00,199.51,199.74,198.96,198.97,10390.0,184.8092,185.0223,184.2997,184.309,10390.0
2022-05-20 15:10:00,198.99,199.35,198.9,199.19,11040.0,184.3275,184.661,184.2442,184.5128,11040.0
2022-05-20 15:20:00,199.24,200.01,199.14,200.01,13128.0,184.5591,185.2724,184.4665,185.2724,13128.0
2022-05-20 15:30:00,200.01,200.8,199.59,200.51,34625.0,185.2724,186.0042,184.8833,185.7355,34625.0
2022-05-20 15:40:00,200.6,201.71,200.6,201.63,25165.0,185.8189,186.8471,185.8189,186.773,25165.0
2022-05-20 15:50:00,201.67,201.98,201.36,201.9,62746.0,186.8101,187.0972,186.5229,187.0231,62746.0
2022-05-23 09:30:00,204.2,204.28,202.08,202.38,20343.0,189.1536,189.2277,187.1898,187.4677,20343.0
2022-05-23 09:40:00,202.21,203.08,202.04,202.49,5987.0,187.3103,188.1162,187.1528,187.5696,5987.0
2022-05-23 09:50:00,202.54,202.74,202.0,202.56,5861.0,187.6159,187.8012,187.1157,187.6345,5861.0
2022-05-23 10:00:00,202.54,202.54,201.43,201.63,13327.0,187.6159,187.6159,186.5877,186.773,13327.0
2022-05-23 10:10:00,201.69,202.46,201.65,202.21,10277.0,186.8286,187.5418,186.7915,187.3103,10277.0
2022-05-23 10:20:00,202.06,202.39,201.67,202.2,14622.0,187.1713,187.477,186.8101,187.301,14622.0
2022-05-23 10:30:00,202.23,202.83,201.77,202.8,29339.0,187.3288,187.8846,186.9027,187.8568,29339.0
2022-05-23 10:40:00,203.13,203.33,202.31,202.44,10684.0,188.1625,188.3477,187.4029,187.5233,10684.0
2022-05-23 10:50:00,202.31,202.75,201.73,202.67,21425.0,187.4029,187.8105,186.8656,187.7364,21425.0
2022-05-23 11:00:00,202.59,203.28,202.49,203.14,7282.0,187.6623,188.3014,187.5696,188.1717,7282.0
2022-05-23 11:10:00,203.06,203.61,202.9,203.5,19776.0,188.0976,188.6071,187.9494,188.5052,19776.0
2022-05-23 11:20:00,203.37,203.55,202.92,202.96,9398.0,188.3848,188.5515,187.9679,188.005,9398.0
2022-05-23 11:30:00,203.02,203.61,202.92,203.5,7284.0,188.0606,188.6071,187.9679,188.5052,7284.0
2022-05-23 11:40:00,203.5,203.77,203.37,203.37,8064.0,188.5052,188.7553,188.3848,188.3848,8064.0
2022-05-23 11:50:00,203.45,203.49,203.17,203.17,4809.0,188.4589,188.4959,188.1995,188.1995,4809.0
2022-05-23 12:00:00,203.15,203.27,203.07,203.15,2621.0,188.181,188.2922,188.1069,188.181,2621.0
2022-05-23 12:10:00,203.05,203.08,202.86,203.0,5788.0,188.0884,188.1162,187.9124,188.0421,5788.0
2022-05-23 12:20:00,202.95,202.97,202.59,202.6,6699.0,187.9957,188.0143,187.6623,187.6715,6699.0
2022-05-23 12:30:00,202.51,202.55,202.31,202.55,5175.0,187.5882,187.6252,187.4029,187.6252,5175.0
2022-05-23 12:40:00,202.66,202.66,201.88,201.91,6208.0,187.7271,187.7271,187.0046,187.0324,6208.0
2022-05-23 12:50:00,201.98,202.3,201.92,202.3,5042.0,187.0972,187.3936,187.0416,187.3936,5042.0
2022-05-23 13:00:00,202.34,202.67,202.21,202.38,6329.0,187.4307,187.7364,187.3103,187.4677,6329.0
2022-05-23 13:10:00,202.2,202.39,201.83,201.99,6484.0,187.301,187.477,186.9583,187.1065,6484.0
2022-05-23 13:20:00,201.95,202.28,201.79,202.24,3927.0,187.0694,187.3751,186.9212,187.3381,3927.0
2022-05-23 13:30:00,202.18,202.67,202.08,202.52,6653.0,187.2825,187.7364,187.1898,187.5974,6653.0
2022-05-23 13:40:00,202.56,202.87,202.49,202.84,4711.0,187.6345,187.9216,187.5696,187.8938,4711.0
2022-05-23 13:50:00,202.86,203.0,202.56,203.0,5468.0,187.9124,188.0421,187.6345,188.0421,5468.0
2022-05-23 14:00:00,203.06,203.06,202.73,202.87,7636.0,188.0976,188.0976,187.7919,187.9216,7636.0
2022-05-23 14:10:00,202.92,203.18,202.76,202.79,8455.0,187.9679,188.2088,187.8197,187.8475,8455.0
2022-05-23 14:20:00,202.79,203.16,202.79,202.92,8193.0,187.8475,188.1903,187.8475,187.9679,8193.0
2022-05-23 14:30:00,202.9,203.07,202.78,202.9,10481.0,187.9494,188.1069,187.8383,187.9494,10481.0
2022-05-23 14:40:00,202.92,203.1,202.63,202.63,9766.0,187.9679,188.1347,187.6993,187.6993,9766.0
2022-05-23 14:50:00,202.69,202.71,202.3,202.3,4806.0,187.7549,187.7734,187.3936,187.3936,4806.0
2022-05-23 15:00:00,202.37,202.86,202.33,202.81,12724.0,187.4585,187.9124,187.4214,187.8661,12724.0
2022-05-23 15:10:00,202.81,202.82,202.2,202.56,13966.0,187.8661,187.8753,187.301,187.6345,13966.0
2022-05-23 15:20:00,202.58,202.69,202.23,202.58,12560.0,187.653,187.7549,187.3288,187.653,12560.0
2022-05-23 15:30:00,202.64,203.16,202.55,202.59,19997.0,187.7086,188.1903,187.6252,187.6623,19997.0
2022-05-23 15:40:00,202.53,202.54,201.62,201.95,30176.0,187.6067,187.6159,186.7637,187.0694,30176.0
2022-05-23 15:50:00,202.08,202.64,201.89,202.55,59057.0,187.1898,187.7086,187.0138,187.6252,59057.0
2022-05-24 09:30:00,201.8,202.26,200.41,200.59,16731.0,186.9305,187.3566,185.6429,185.8096,16731.0
2022-05-24 09:40:00,200.5,201.54,200.22,201.5,8721.0,185.7263,186.6896,185.4669,186.6526,8721.0
2022-05-24 09:50:00,201.47,201.55,200.92,201.55,6717.0,186.6248,186.6989,186.1153,186.6989,6717.0
2022-05-24 10:00:00,201.44,201.7,200.32,200.9,15217.0,186.597,186.8378,185.5595,186.0968,15217.0
2022-05-24 10:10:00,200.97,201.44,200.0,200.14,11490.0,186.1616,186.597,185.2631,185.3928,11490.0
2022-05-24 10:20:00,200.27,200.65,199.9,200.36,5336.0,185.5132,185.8652,185.1705,185.5966,5336.0
2022-05-24 10:30:00,200.18,200.25,199.57,199.88,13905.0,185.4298,185.4947,184.8648,185.1519,13905.0
2022-05-24 10:40:00,199.79,200.06,198.99,199.14,16600.0,185.0686,185.3187,184.3275,184.4665,16600.0
2022-05-24 10:50:00,199.09,199.34,199.0,199.18,9012.0,184.4202,184.6517,184.3368,184.5035,9012.0
2022-05-24 11:00:00,199.22,199.93,199.21,199.5,12732.0,184.5406,185.1983,184.5313,184.7999,12732.0
2022-05-24 11:10:00,199.64,199.71,198.88,198.99,20038.0,184.9296,184.9945,184.2256,184.3275,20038.0
2022-05-24 11:20:00,198.92,199.41,198.76,199.0,21096.0,184.2627,184.7166,184.1145,184.3368,21096.0
2022-05-24 11:30:00,198.93,199.25,198.83,199.0,18381.0,184.2719,184.5684,184.1793,184.3368,18381.0
2022-05-24 11:40:00,199.0,199.5,198.83,199.43,35674.0,184.3368,184.7999,184.1793,184.7351,35674.0
2022-05-24 11:50:00,199.49,199.59,199.28,199.39,23029.0,184.7907,184.8833,184.5962,184.6981,23029.0
2022-05-24 12:00:00,199.31,199.57,199.12,199.5,24132.0,184.6239,184.8648,184.4479,184.7999,24132.0
2022-05-24 12:10:00,199.46,200.51,199.43,199.88,34018.0,184.7629,185.7355,184.7351,185.1519,34018.0
2022-05-24 12:20:00,199.83,200.04,199.57,199.95,9596.0,185.1056,185.3002,184.8648,185.2168,9596.0
2022-05-24 12:30:00,200.04,200.08,199.23,199.23,9573.0,185.3002,185.3372,184.5498,184.5498,9573.0
2022-05-24 12:40:00,199.35,199.76,199.28,199.75,7624.0,184.661,185.0408,184.5962,185.0315,7624.0
2022-05-24 12:50:00,199.93,200.48,199.93,200.31,8758.0,185.1983,185.7077,185.1983,185.5503,8758.0
2022-05-24 13:00:00,200.27,200.27,199.79,199.92,8037.0,185.5132,185.5132,185.0686,185.189,8037.0
2022-05-24 13:10:00,200.0,200.81,199.98,200.7,6746.0,185.2631,186.0134,185.2446,185.9115,6746.0
2022-05-24 13:20:00,200.71,201.24,200.5,201.24,7480.0,185.9208,186.4117,185.7263,186.4117,7480.0
2022-05-24 13:30:00,201.21,201.21,200.75,201.19,5630.0,186.3839,186.3839,185.9578,186.3654,5630.0
2022-05-24 13:40:00,201.3,201.59,201.16,201.28,8376.0,186.4673,186.7359,186.3376,186.4488,8376.0
2022-05-24 13:50:00,201.33,201.78,201.3,201.73,9302.0,186.4951,186.9119,186.4673,186.8656,9302.0
2022-05-24 14:00:00,201.72,202.23,201.55,202.12,8820.0,186.8564,187.3288,186.6989,187.2269,8820.0
2022-05-24 14:10:00,202.06,202.45,201.55,201.59,7653.0,187.1713,187.5326,186.6989,186.7359,7653.0
2022-05-24 14:20:00,201.68,202.43,201.66,202.32,5212.0,186.8193,187.5141,186.8008,187.4122,5212.0
2022-05-24 14:30:00,202.3,202.85,202.29,202.76,9661.0,187.3936,187.9031,187.3844,187.8197,9661.0
2022-05-24 14:40:00,202.77,202.77,201.62,201.66,10689.0,187.829,187.829,186.7637,186.8008,10689.0
2022-05-24 14:50:00,201.66,201.84,201.53,201.81,8130.0,186.8008,186.9675,186.6804,186.9397,8130.0
2022-05-24 15:00:00,201.79,202.89,201.78,202.51,23345.0,186.9212,187.9402,186.9119,187.5882,23345.0
2022-05-24 15:10:00,202.72,202.97,202.6,202.9,10973.0,187.7827,188.0143,187.6715,187.9494,10973.0
2022-05-24 15:20:00,202.97,203.48,202.65,203.43,14314.0,188.0143,188.4867,187.7178,188.4404,14314.0
2022-05-24 15:30:00,203.49,203.99,203.36,203.86,43517.0,188.4959,188.9591,188.3755,188.8387,43517.0
2022-05-24 15:40:00,203.84,204.31,203.49,203.5,41140.0,188.8202,189.2555,188.4959,188.5052,41140.0
2022-05-24 15:50:00,203.56,203.64,202.7,203.27,95517.0,188.5608,188.6349,187.7642,188.2922,95517.0
2022-05-25 09:30:00,202.23,203.18,200.88,202.22,13472.0,187.3288,188.2088,186.0783,187.3195,13472.0
2022-05-25 09:40:00,202.31,202.38,201.57,201.71,8212.0,187.4029,187.4677,186.7174,186.8471,8212.0
2022-05-25 09:50:00,201.74,202.13,201.26,201.26,9045.0,186.8749,187.2362,186.4303,186.4303,9045.0
2022-05-25 10:00:00,201.27,201.85,201.0,201.67,42700.0,186.4395,186.9768,186.1894,186.8101,42700.0
2022-05-25 10:10:00,201.6,202.01,201.31,201.76,13128.0,186.7452,187.125,186.4766,186.8934,13128.0
2022-05-25 10:20:00,201.63,201.96,201.51,201.94,6980.0,186.773,187.0787,186.6618,187.0602,6980.0
2022-05-25 10:30:00,202.07,202.54,202.0,202.43,16116.0,187.1806,187.6159,187.1157,187.5141,16116.0
2022-05-25 10:40:00,202.47,202.76,202.27,202.44,12350.0,187.5511,187.8197,187.3658,187.5233,12350.0
2022-05-25 10:50:00,202.55,202.77,202.04,202.15,8777.0,187.6252,187.829,187.1528,187.2547,8777.0
2022-05-25 11:00:00,202.29,202.53,201.99,202.44,8646.0,187.3844,187.6067,187.1065,187.5233,8646.0
2022-05-25 11:10:00,202.39,202.43,202.02,202.25,8054.0,187.477,187.5141,187.1343,187.3473,8054.0
2022-05-25 11:20:00,202.34,202.69,202.11,202.25,6725.0,187.4307,187.7549,187.2176,187.3473,6725.0
2022-05-25 11:30:00,202.3,202.3,201.11,201.17,6120.0,187.3936,187.3936,186.2913,186.3469,6120.0
2022-05-25 11:40:00,201.23,201.51,201.14,201.5,3751.0,186.4025,186.6618,186.3191,186.6526,3751.0
2022-05-25 11:50:00,201.58,201.63,201.28,201.29,4737.0,186.7267,186.773,186.4488,186.4581,4737.0
2022-05-25 12:00:00,201.32,201.51,200.78,200.78,4803.0,186.4858,186.6618,185.9856,185.9856,4803.0
2022-05-25 12:10:00,200.89,201.04,200.34,200.46,8619.0,186.0875,186.2265,185.5781,185.6892,8619.0
2022-05-25 12:20:00,200.31,200.36,199.42,199.68,4569.0,185.5503,185.5966,184.7258,184.9667,4569.0
2022-05-25 12:30:00,199.76,199.81,199.48,199.7,4123.0,185.0408,185.0871,184.7814,184.9852,4123.0
2022-05-25 12:40:00,199.85,200.49,199.85,200.49,6449.0,185.1242,185.717,185.1242,185.717,6449.0
2022-05-25 12:50:00,200.44,200.51,200.14,200.47,6470.0,185.6707,185.7355,185.3928,185.6985,6470.0
2022-05-25 13:00:00,200.35,200.51,200.23,200.39,7715.0,185.5873,185.7355,185.4762,185.6244,7715.0
2022-05-25 13:10:00,200.38,200.68,200.14,200.62,9121.0,185.6151,185.893,185.3928,185.8374,9121.0
2022-05-25 13:20:00,200.45,200.52,200.21,200.47,3454.0,185.6799,185.7448,185.4576,185.6985,3454.0
2022-05-25 13:30:00,200.39,200.57,200.23,200.28,8157.0,185.6244,185.7911,185.4762,185.5225,8157.0
2022-05-25 13:40:00,200.27,200.29,200.08,200.29,4142.0,185.5132,185.5317,185.3372,185.5317,4142.0
2022-05-25 13:50:00,200.25,200.25,199.75,199.91,3236.0,185.4947,185.4947,185.0315,185.1797,3236.0
2022-05-25 14:00:00,199.79,200.79,199.52,200.06,10503.0,185.0686,185.9949,184.8185,185.3187,10503.0
2022-05-25 14:10:00,200.61,201.02,200.01,200.63,9354.0,185.8282,186.2079,185.2724,185.8467,9354.0
2022-05-25 14:20:00,200.71,201.31,200.58,201.26,6978.0,185.9208,186.4766,185.8004,186.4303,6978.0
2022-05-25 14:30:00,201.34,201.53,201.06,201.15,9465.0,186.5044,186.6804,186.245,186.3284,9465.0
2022-05-25 14:40:00,201.15,201.45,201.02,201.04,7777.0,186.3284,186.6063,186.2079,186.2265,7777.0
2022-05-25 14:50:00,201.17,201.53,201.11,201.46,9272.0,186.3469,186.6804,186.2913,186.6155,9272.0
2022-05-25 15:00:00,201.45,202.35,201.38,202.34,10069.0,186.6063,187.4399,186.5414,187.4307,10069.0
2022-05-25 15:10:00,202.31,202.48,202.03,202.08,11255.0,187.4029,187.5604,187.1435,187.1898,11255.0
2022-05-25 15:20:00,202.07,202.35,201.99,202.12,10614.0,187.1806,187.4399,187.1065,187.2269,10614.0
2022-05-25 15:30:00,202.17,202.39,201.71,201.81,13899.0,187.2732,187.477,186.8471,186.9397,13899.0
2022-05-25 15:40:00,201.86,202.05,201.61,201.75,14814.0,186.9861,187.1621,186.7545,186.8842,14814.0
2022-05-25 15:50:00,201.69,202.13,201.27,201.93,67430.0,186.8286,187.2362,186.4395,187.0509,67430.0
2022-05-26 09:30:00,203.66,204.93,202.97,204.58,13934.0,188.6534,189.8298,188.0143,189.5056,13934.0
2022-05-26 09:40:00,204.43,205.23,204.43,204.78,9520.0,189.3667,190.1077,189.3667,189.6909,9520.0
2022-05-26 09:50:00,204.95,205.35,204.81,205.21,6426.0,189.8484,190.2189,189.7187,190.0892,6426.0
2022-05-26 10:00:00,205.31,205.35,204.89,205.03,12478.0,190.1818,190.2189,189.7928,189.9225,12478.0
2022-05-26 10:10:00,204.9,204.99,204.46,204.55,7083.0,189.8021,189.8854,189.3945,189.4778,7083.0
2022-05-26 10:20:00,204.56,205.03,204.47,204.7,8771.0,189.4871,189.9225,189.4037,189.6168,8771.0
2022-05-26 10:30:00,204.8,204.82,204.49,204.51,7334.0,189.7094,189.7279,189.4223,189.4408,7334.0
2022-05-26 10:40:00,204.58,204.62,203.67,203.68,6039.0,189.5056,189.5427,188.6627,188.6719,6039.0
2022-05-26 10:50:00,203.73,204.07,203.69,203.95,9937.0,188.7183,189.0332,188.6812,188.9221,9937.0
2022-05-26 11:00:00,203.87,204.03,203.78,203.92,4820.0,188.8479,188.9962,188.7646,188.8943,4820.0
2022-05-26 11:10:00,203.96,204.11,203.93,204.02,5874.0,188.9313,189.0703,188.9035,188.9869,5874.0
2022-05-26 11:20:00,203.99,203.99,203.56,203.74,5936.0,188.9591,188.9591,188.5608,188.7275,5936.0
2022-05-26 11:30:00,203.74,203.75,203.46,203.53,5019.0,188.7275,188.7368,188.4682,188.533,5019.0
2022-05-26 11:40:00,203.48,203.56,203.25,203.41,3016.0,188.4867,188.5608,188.2736,188.4218,3016.0
2022-05-26 11:50:00,203.34,203.6,203.29,203.44,3217.0,188.357,188.5978,188.3107,188.4496,3217.0
2022-05-26 12:00:00,203.26,203.62,203.25,203.42,3156.0,188.2829,188.6164,188.2736,188.4311,3156.0
2022-05-26 12:10:00,203.5,203.64,203.42,203.53,6883.0,188.5052,188.6349,188.4311,188.533,6883.0
2022-05-26 12:20:00,203.56,204.03,203.55,203.91,15897.0,188.5608,188.9962,188.5515,188.885,15897.0
2022-05-26 12:30:00,203.98,204.02,203.81,203.88,3301.0,188.9498,188.9869,188.7924,188.8572,3301.0
2022-05-26 12:40:00,203.97,204.05,203.87,203.95,7452.0,188.9406,189.0147,188.8479,188.9221,7452.0
2022-05-26 12:50:00,203.93,204.07,203.93,203.97,29980.0,188.9035,189.0332,188.9035,188.9406,29980.0
2022-05-26 13:00:00,203.98,204.29,203.95,204.26,40406.0,188.9498,189.237,188.9221,189.2092,40406.0
2022-05-26 13:10:00,204.2,204.27,203.96,204.03,7933.0,189.1536,189.2185,188.9313,188.9962,7933.0
2022-05-26 13:20:00,204.01,204.2,203.95,204.19,9100.0,188.9776,189.1536,188.9221,189.1444,9100.0
2022-05-26 13:30:00,204.2,204.54,204.14,204.54,8828.0,189.1536,189.4686,189.0981,189.4686,8828.0
2022-05-26 13:40:00,204.59,204.64,204.44,204.57,3369.0,189.5149,189.5612,189.3759,189.4964,3369.0
2022-05-26 13:50:00,204.55,204.78,204.42,204.67,6957.0,189.4778,189.6909,189.3574,189.589,6957.0
2022-05-26 14:00:00,204.77,204.91,204.6,204.79,5323.0,189.6816,189.8113,189.5242,189.7002,5323.0
2022-05-26 14:10:00,204.7,204.82,204.61,204.71,4007.0,189.6168,189.7279,189.5334,189.6261,4007.0
2022-05-26 14:20:00,204.69,204.87,204.69,204.74,5299.0,189.6075,189.7743,189.6075,189.6538,5299.0
2022-05-26 14:30:00,204.83,204.83,204.43,204.48,3903.0,189.7372,189.7372,189.3667,189.413,3903.0
2022-05-26 14:40:00,204.51,204.69,204.49,204.68,3095.0,189.4408,189.6075,189.4223,189.5983,3095.0
2022-05-26 14:50:00,204.73,204.82,204.6,204.74,5494.0,189.6446,189.7279,189.5242,189.6538,5494.0
2022-05-26 15:00:00,204.68,204.69,204.3,204.59,12285.0,189.5983,189.6075,189.2463,189.5149,12285.0
2022-05-26 15:10:00,204.51,204.55,203.93,204.23,12065.0,189.4408,189.4778,188.9035,189.1814,12065.0
2022-05-26 15:20:00,204.31,204.43,203.96,204.31,6163.0,189.2555,189.3667,188.9313,189.2555,6163.0
2022-05-26 15:30:00,204.39,204.61,204.15,204.56,11194.0,189.3296,189.5334,189.1073,189.4871,11194.0
2022-05-26 15:40:00,204.56,204.95,204.53,204.92,19536.0,189.4871,189.8484,189.4593,189.8206,19536.0
2022-05-26 15:50:00,205.03,205.18,204.04,204.32,60100.0,189.9225,190.0614,189.0054,189.2648,60100.0
2022-05-27 09:30:00,205.77,206.81,205.38,205.89,21882.0,190.6079,191.5713,190.2467,190.7191,21882.0
2022-05-27 09:40:00,206.28,206.6,205.91,206.22,8936.0,191.0804,191.3768,190.7376,191.0248,8936.0
2022-05-27 09:50:00,206.14,206.83,205.92,206.17,14098.0,190.9507,191.5898,190.7469,190.9785,14098.0
2022-05-27 10:00:00,206.06,206.22,205.75,205.86,9789.0,190.8766,191.0248,190.5894,190.6913,9789.0
2022-05-27 10:10:00,205.79,205.94,205.59,205.75,7992.0,190.6265,190.7654,190.4412,190.5894,7992.0
2022-05-27 10:20:00,205.8,205.8,205.3,205.32,4461.0,190.6357,190.6357,190.1726,190.1911,4461.0
2022-05-27 10:30:00,205.41,205.68,205.19,205.19,6405.0,190.2745,190.5246,190.0707,190.0707,6405.0
2022-05-27 10:40:00,205.1,205.13,204.77,205.13,15193.0,189.9873,190.0151,189.6816,190.0151,15193.0
2022-05-27 10:50:00,205.18,205.23,204.78,205.0,8552.0,190.0614,190.1077,189.6909,189.8947,8552.0
2022-05-27 11:00:00,205.05,205.22,204.94,205.14,10601.0,189.941,190.0985,189.8391,190.0244,10601.0
2022-05-27 11:10:00,205.15,205.66,205.06,205.54,11911.0,190.0336,190.5061,189.9503,190.3949,11911.0
2022-05-27 11:20:00,205.46,205.47,205.07,205.21,5656.0,190.3208,190.3301,189.9595,190.0892,5656.0
2022-05-27 11:30:00,205.27,205.27,204.84,205.05,7164.0,190.1448,190.1448,189.7465,189.941,7164.0
2022-05-27 11:40:00,205.0,205.26,204.97,205.14,4827.0,189.8947,190.1355,189.8669,190.0244,4827.0
2022-05-27 11:50:00,205.12,205.23,204.89,204.95,6413.0,190.0058,190.1077,189.7928,189.8484,6413.0
2022-05-27 12:00:00,204.99,205.24,204.85,205.21,10070.0,189.8854,190.117,189.7557,190.0892,10070.0
2022-05-27 12:10:00,205.23,205.44,205.17,205.32,6238.0,190.1077,190.3023,190.0522,190.1911,6238.0
2022-05-27 12:20:00,205.44,205.44,205.12,205.36,5738.0,190.3023,190.3023,190.0058,190.2282,5738.0
2022-05-27 12:30:00,205.42,205.63,205.41,205.62,4692.0,190.2837,190.4783,190.2745,190.469,4692.0
2022-05-27 12:40:00,205.59,205.59,205.17,205.18,6349.0,190.4412,190.4412,190.0522,190.0614,6349.0
2022-05-27 12:50:00,205.16,205.33,205.05,205.22,3660.0,190.0429,190.2004,189.941,190.0985,3660.0
2022-05-27 13:00:00,205.22,205.39,205.15,205.39,4807.0,190.0985,190.2559,190.0336,190.2559,4807.0
2022-05-27 13:10:00,205.33,205.37,204.97,205.07,3718.0,190.2004,190.2374,189.8669,189.9595,3718.0
2022-05-27 13:20:00,205.08,205.08,204.67,204.76,4834.0,189.9688,189.9688,189.589,189.6724,4834.0
2022-05-27 13:30:00,204.81,204.82,204.65,204.65,4681.0,189.7187,189.7279,189.5705,189.5705,4681.0
2022-05-27 13:40:00,204.64,204.64,204.33,204.34,7502.0,189.5612,189.5612,189.2741,189.2833,7502.0
2022-05-27 13:50:00,204.33,204.41,204.12,204.36,4103.0,189.2741,189.3482,189.0795,189.3018,4103.0
2022-05-27 14:00:00,204.5,204.64,204.26,204.62,9175.0,189.4315,189.5612,189.2092,189.5427,9175.0
2022-05-27 14:10:00,204.6,204.8,204.57,204.78,2793.0,189.5242,189.7094,189.4964,189.6909,2793.0
2022-05-27 14:20:00,204.7,204.73,204.5,204.65,6260.0,189.6168,189.6446,189.4315,189.5705,6260.0
2022-05-27 14:30:00,204.62,204.83,204.62,204.73,4833.0,189.5427,189.7372,189.5427,189.6446,4833.0
2022-05-27 14:40:00,204.71,204.77,204.53,204.69,4875.0,189.6261,189.6816,189.4593,189.6075,4875.0
2022-05-27 14:50:00,204.68,205.09,204.64,205.09,10129.0,189.5983,189.9781,189.5612,189.9781,10129.0
2022-05-27 15:00:00,205.13,205.58,205.11,205.58,5856.0,190.0151,190.4319,189.9966,190.4319,5856.0
2022-05-27 15:10:00,205.48,205.66,205.41,205.61,5605.0,190.3393,190.5061,190.2745,190.4597,5605.0
2022-05-27 15:20:00,205.63,205.86,205.5,205.81,6898.0,190.4783,190.6913,190.3578,190.645,6898.0
2022-05-27 15:30:00,205.77,205.96,205.58,205.67,13112.0,190.6079,190.7839,190.4319,190.5153,13112.0
2022-05-27 15:40:00,205.65,206.08,205.65,206.01,30454.0,190.4968,190.8951,190.4968,190.8303,30454.0
2022-05-27 15:50:00,206.06,206.74,205.82,206.71,80323.0,190.8766,191.5065,190.6543,191.4787,80323.0
2022-05-31 09:30:00,204.35,204.59,202.68,203.01,36355.0,189.2926,189.5149,187.7456,188.0513,36355.0
2022-05-31 09:40:00,203.06,203.26,202.58,202.58,7002.0,188.0976,188.2829,187.653,187.653,7002.0
2022-05-31 09:50:00,202.65,204.05,202.64,203.92,10071.0,187.7178,189.0147,187.7086,188.8943,10071.0
2022-05-31 10:00:00,203.84,204.09,203.56,203.86,13897.0,188.8202,189.0517,188.5608,188.8387,13897.0
2022-05-31 10:10:00,203.88,204.68,203.88,204.5,13449.0,188.8572,189.5983,188.8572,189.4315,13449.0
2022-05-31 10:20:00,204.47,204.82,204.08,204.08,8571.0,189.4037,189.7279,189.0425,189.0425,8571.0
2022-05-31 10:30:00,204.25,204.52,204.24,204.48,9655.0,189.1999,189.4501,189.1907,189.413,9655.0
2022-05-31 10:40:00,204.58,204.72,204.31,204.31,7878.0,189.5056,189.6353,189.2555,189.2555,7878.0
2022-05-31 10:50:00,204.29,204.53,204.15,204.3,6932.0,189.237,189.4593,189.1073,189.2463,6932.0
2022-05-31 11:00:00,204.32,204.41,203.95,204.07,6110.0,189.2648,189.3482,188.9221,189.0332,6110.0
2022-05-31 11:10:00,204.01,204.38,203.97,204.33,6357.0,188.9776,189.3204,188.9406,189.2741,6357.0
2022-05-31 11:20:00,204.27,204.9,204.14,204.77,16363.0,189.2185,189.8021,189.0981,189.6816,16363.0
2022-05-31 11:30:00,204.78,205.67,204.77,205.67,18534.0,189.6909,190.5153,189.6816,190.5153,18534.0
2022-05-31 11:40:00,205.58,205.97,205.39,205.92,11580.0,190.4319,190.7932,190.2559,190.7469,11580.0
2022-05-31 11:50:00,206.05,206.86,206.0,206.79,20407.0,190.8673,191.6176,190.821,191.5528,20407.0
2022-05-31 12:00:00,206.78,206.81,206.35,206.35,9499.0,191.5435,191.5713,191.1452,191.1452,9499.0
2022-05-31 12:10:00,206.35,206.48,205.96,206.06,6320.0,191.1452,191.2656,190.7839,190.8766,6320.0
2022-05-31 12:20:00,206.2,206.2,205.88,206.15,5045.0,191.0063,191.0063,190.7098,190.9599,5045.0
2022-05-31 12:30:00,206.12,207.3,206.09,207.25,20728.0,190.9322,192.0252,190.9044,191.9789,20728.0
2022-05-31 12:40:00,207.25,207.74,206.87,206.91,21056.0,191.9789,192.4328,191.6269,191.6639,21056.0
2022-05-31 12:50:00,206.94,207.05,206.81,206.81,5274.0,191.6917,191.7936,191.5713,191.5713,5274.0
2022-05-31 13:00:00,206.79,207.2,206.52,207.2,5355.0,191.5528,191.9326,191.3027,191.9326,5355.0
2022-05-31 13:10:00,207.03,207.28,206.62,206.73,5517.0,191.7751,192.0067,191.3953,191.4972,5517.0
2022-05-31 13:20:00,206.7,206.94,206.56,206.65,3653.0,191.4694,191.6917,191.3397,191.4231,3653.0
2022-05-31 13:30:00,206.64,207.28,206.64,207.21,6719.0,191.4138,192.0067,191.4138,191.9418,6719.0
2022-05-31 13:40:00,207.25,207.88,207.21,207.82,7412.0,191.9789,192.5625,191.9418,192.5069,7412.0
2022-05-31 13:50:00,207.8,208.79,207.75,208.78,15480.0,192.4884,193.4054,192.4421,193.3962,15480.0
2022-05-31 14:00:00,208.75,208.75,208.02,208.2,8663.0,193.3684,193.3684,192.6922,192.8589,8663.0
2022-05-31 14:10:00,208.17,208.31,207.99,208.19,13279.0,192.8311,192.9608,192.6644,192.8496,13279.0
2022-05-31 14:20:00,208.2,208.33,207.85,208.11,8004.0,192.8589,192.9793,192.5347,192.7755,8004.0
2022-05-31 14:30:00,208.16,208.16,207.93,208.13,8824.0,192.8218,192.8218,192.6088,192.7941,8824.0
2022-05-31 14:40:00,208.04,208.04,207.2,207.32,9254.0,192.7107,192.7107,191.9326,192.0437,9254.0
2022-05-31 14:50:00,207.38,207.48,206.99,207.14,6758.0,192.0993,192.1919,191.7381,191.877,6758.0
2022-05-31 15:00:00,207.13,207.43,206.88,207.43,14088.0,191.8677,192.1456,191.6362,192.1456,14088.0
2022-05-31 15:10:00,207.4,208.01,207.19,207.72,14879.0,192.1178,192.6829,191.9233,192.4143,14879.0
2022-05-31 15:20:00,207.59,208.1,207.53,208.01,9521.0,192.2938,192.7663,192.2383,192.6829,9521.0
2022-05-31 15:30:00,208.05,208.87,207.97,208.78,18556.0,192.7199,193.4795,192.6458,193.3962,18556.0
2022-05-31 15:40:00,208.81,208.9,208.33,208.41,34371.0,193.4239,193.5073,192.9793,193.0534,34371.0
2022-05-31 15:50:00,208.59,209.07,207.94,208.07,124240.0,193.2202,193.6648,192.6181,192.7385,124240.0
2022-06-01 09:30:00,209.42,209.68,206.47,206.47,26885.0,193.989,194.2298,191.2564,191.2564,26885.0
2022-06-01 09:40:00,206.9,207.2,205.52,205.88,12357.0,191.6547,191.9326,190.3764,190.7098,12357.0
2022-06-01 09:50:00,205.82,206.32,205.79,206.22,6415.0,190.6543,191.1174,190.6265,191.0248,6415.0
2022-06-01 10:00:00,206.19,206.47,205.03,205.15,7965.0,190.997,191.2564,189.9225,190.0336,7965.0
2022-06-01 10:10:00,205.1,205.34,204.41,204.55,13252.0,189.9873,190.2096,189.3482,189.4778,13252.0
2022-06-01 10:20:00,204.45,204.65,203.86,203.91,11293.0,189.3852,189.5705,188.8387,188.885,11293.0
2022-06-01 10:30:00,203.88,204.11,203.88,204.01,10111.0,188.8572,189.0703,188.8572,188.9776,10111.0
2022-06-01 10:40:00,204.03,204.35,203.59,204.26,22584.0,188.9962,189.2926,188.5886,189.2092,22584.0
2022-06-01 10:50:00,204.31,204.89,204.31,204.78,9990.0,189.2555,189.7928,189.2555,189.6909,9990.0
2022-06-01 11:00:00,204.84,205.02,204.57,204.75,8976.0,189.7465,189.9132,189.4964,189.6631,8976.0
2022-06-01 11:10:00,204.81,205.67,204.81,205.58,10665.0,189.7187,190.5153,189.7187,190.4319,10665.0
2022-06-01 11:20:00,205.58,205.64,205.22,205.41,8935.0,190.4319,190.4875,190.0985,190.2745,8935.0
2022-06-01 11:30:00,205.43,205.68,205.36,205.54,4016.0,190.293,190.5246,190.2282,190.3949,4016.0
2022-06-01 11:40:00,205.39,205.39,204.8,204.89,6203.0,190.2559,190.2559,189.7094,189.7928,6203.0
2022-06-01 11:50:00,204.78,205.05,204.73,205.05,4643.0,189.6909,189.941,189.6446,189.941,4643.0
2022-06-01 12:00:00,205.01,205.01,204.64,204.76,10689.0,189.9039,189.9039,189.5612,189.6724,10689.0
2022-06-01 12:10:00,204.73,205.21,204.53,205.14,7494.0,189.6446,190.0892,189.4593,190.0244,7494.0
2022-06-01 12:20:00,205.05,205.12,204.88,204.88,3555.0,189.941,190.0058,189.7835,189.7835,3555.0
2022-06-01 12:30:00,204.91,205.69,204.91,205.6,12504.0,189.8113,190.5338,189.8113,190.4505,12504.0
2022-06-01 12:40:00,205.71,205.73,205.1,205.24,4746.0,190.5524,190.5709,189.9873,190.117,4746.0
2022-06-01 12:50:00,205.27,205.62,205.07,205.46,4587.0,190.1448,190.469,189.9595,190.3208,4587.0
2022-06-01 13:00:00,205.56,205.89,205.34,205.75,5454.0,190.4134,190.7191,190.2096,190.5894,5454.0
2022-06-01 13:10:00,205.76,205.93,205.55,205.89,3021.0,190.5987,190.7562,190.4042,190.7191,3021.0
2022-06-01 13:20:00,206.02,206.43,205.91,206.24,5175.0,190.8395,191.2193,190.7376,191.0433,5175.0
2022-06-01 13:30:00,206.28,206.66,206.2,206.6,9943.0,191.0804,191.4324,191.0063,191.3768,9943.0
2022-06-01 13:40:00,206.71,206.89,206.58,206.63,6142.0,191.4787,191.6454,191.3583,191.4046,6142.0
2022-06-01 13:50:00,206.64,206.77,206.44,206.56,10412.0,191.4138,191.5343,191.2286,191.3397,10412.0
2022-06-01 14:00:00,206.59,206.77,206.38,206.52,4820.0,191.3675,191.5343,191.173,191.3027,4820.0
2022-06-01 14:10:00,206.53,206.64,206.24,206.28,4664.0,191.3119,191.4138,191.0433,191.0804,4664.0
2022-06-01 14:20:00,206.27,207.11,206.22,206.92,4924.0,191.0711,191.8492,191.0248,191.6732,4924.0
2022-06-01 14:30:00,206.97,207.17,206.88,206.88,4506.0,191.7195,191.9048,191.6362,191.6362,4506.0
2022-06-01 14:40:00,206.91,207.23,206.81,207.02,4542.0,191.6639,191.9604,191.5713,191.7658,4542.0
2022-06-01 14:50:00,206.95,207.01,206.58,206.71,4209.0,191.701,191.7566,191.3583,191.4787,4209.0
2022-06-01 15:00:00,206.69,206.69,206.42,206.6,6630.0,191.4602,191.4602,191.2101,191.3768,6630.0
2022-06-01 15:10:00,206.65,206.85,206.41,206.63,8050.0,191.4231,191.6084,191.2008,191.4046,8050.0
2022-06-01 15:20:00,206.66,206.76,206.58,206.68,8788.0,191.4324,191.525,191.3583,191.4509,8788.0
2022-06-01 15:30:00,206.65,207.37,206.65,207.37,9250.0,191.4231,192.0901,191.4231,192.0901,9250.0
2022-06-01 15:40:00,207.36,207.47,206.84,207.01,18259.0,192.0808,192.1827,191.5991,191.7566,18259.0
2022-06-01 15:50:00,207.09,207.25,205.84,205.87,55335.0,191.8307,191.9789,190.6728,190.7006,55335.0
2022-06-02 09:30:00,207.52,208.17,206.49,207.0,13856.0,192.229,192.8311,191.2749,191.7473,13856.0
2022-06-02 09:40:00,206.76,207.11,206.31,207.06,5366.0,191.525,191.8492,191.1082,191.8029,5366.0
2022-06-02 09:50:00,207.09,207.09,206.07,206.19,6821.0,191.8307,191.8307,190.8858,190.997,6821.0
2022-06-02 10:00:00,206.02,206.28,205.8,206.06,6021.0,190.8395,191.0804,190.6357,190.8766,6021.0
2022-06-02 10:10:00,206.33,206.93,206.2,206.2,1714.0,191.1267,191.6825,191.0063,191.0063,1714.0
2022-06-02 10:20:00,206.1,206.1,204.83,205.18,2597.0,190.9136,190.9136,189.7372,190.0614,2597.0
2022-06-02 10:30:00,205.33,206.01,205.33,205.74,4107.0,190.2004,190.8303,190.2004,190.5802,4107.0
2022-06-02 10:40:00,205.92,205.93,205.58,205.58,2114.0,190.7469,190.7562,190.4319,190.4319,2114.0
2022-06-02 10:50:00,205.58,205.83,205.5,205.73,2425.0,190.4319,190.6635,190.3578,190.5709,2425.0
2022-06-02 11:00:00,205.96,206.28,205.8,206.28,2685.0,190.7839,191.0804,190.6357,191.0804,2685.0
2022-06-02 11:10:00,206.11,206.59,206.11,206.54,2894.0,190.9229,191.3675,190.9229,191.3212,2894.0
2022-06-02 11:20:00,206.57,206.62,206.28,206.49,7398.0,191.349,191.3953,191.0804,191.2749,7398.0
2022-06-02 11:30:00,206.41,206.44,206.16,206.21,800.0,191.2008,191.2286,190.9692,191.0155,800.0
2022-06-02 11:40:00,206.4,207.05,206.39,207.05,2316.0,191.1915,191.7936,191.1823,191.7936,2316.0
2022-06-02 11:50:00,207.19,207.23,206.76,206.76,4776.0,191.9233,191.9604,191.525,191.525,4776.0
2022-06-02 12:00:00,206.62,207.02,206.62,206.81,2954.0,191.3953,191.7658,191.3953,191.5713,2954.0
2022-06-02 12:10:00,206.72,206.89,206.68,206.73,3305.0,191.4879,191.6454,191.4509,191.4972,3305.0
2022-06-02 12:20:00,206.73,207.21,206.71,207.04,4285.0,191.4972,191.9418,191.4787,191.7844,4285.0
2022-06-02 12:30:00,207.11,207.34,207.02,207.28,3647.0,191.8492,192.0623,191.7658,192.0067,3647.0
2022-06-02 12:40:00,207.35,207.35,207.12,207.19,2365.0,192.0715,192.0715,191.8585,191.9233,2365.0
2022-06-02 12:50:00,207.23,207.5,207.23,207.29,2034.0,191.9604,192.2105,191.9604,192.0159,2034.0
2022-06-02 13:00:00,207.18,207.31,207.15,207.25,1663.0,191.9141,192.0345,191.8863,191.9789,1663.0
2022-06-02 13:10:00,207.33,207.33,207.09,207.26,2342.0,192.053,192.053,191.8307,191.9882,2342.0
2022-06-02 13:20:00,207.21,207.38,207.13,207.21,2271.0,191.9418,192.0993,191.8677,191.9418,2271.0
2022-06-02 13:30:00,207.24,207.34,207.2,207.26,1410.0,191.9696,192.0623,191.9326,191.9882,1410.0
2022-06-02 13:40:00,207.29,207.82,207.24,207.75,4685.0,192.0159,192.5069,191.9696,192.4421,4685.0
2022-06-02 13:50:00,207.72,207.76,207.5,207.63,2651.0,192.4143,192.4513,192.2105,192.3309,2651.0
2022-06-02 14:00:00,207.73,207.82,207.55,207.75,1577.0,192.4235,192.5069,192.2568,192.4421,1577.0
2022-06-02 14:10:00,207.74,207.92,207.67,207.88,2805.0,192.4328,192.5995,192.3679,192.5625,2805.0
2022-06-02 14:20:00,207.88,207.88,207.6,207.67,1783.0,192.5625,192.5625,192.3031,192.3679,1783.0
2022-06-02 14:30:00,207.68,207.96,207.68,207.96,3877.0,192.3772,192.6366,192.3772,192.6366,3877.0
2022-06-02 14:40:00,207.92,208.09,207.75,207.96,1912.0,192.5995,192.757,192.4421,192.6366,1912.0
2022-06-02 14:50:00,207.93,208.06,207.74,207.77,4078.0,192.6088,192.7292,192.4328,192.4606,4078.0
2022-06-02 15:00:00,207.85,208.22,207.85,208.14,2524.0,192.5347,192.8774,192.5347,192.8033,2524.0
2022-06-02 15:10:00,208.03,208.21,208.03,208.19,3499.0,192.7014,192.8682,192.7014,192.8496,3499.0
2022-06-02 15:20:00,208.23,208.48,208.14,208.23,11901.0,192.8867,193.1183,192.8033,192.8867,11901.0
2022-06-02 15:30:00,208.32,208.56,208.25,208.33,6807.0,192.9701,193.1924,192.9052,192.9793,6807.0
2022-06-02 15:40:00,208.38,208.84,208.38,208.84,9527.0,193.0256,193.4517,193.0256,193.4517,9527.0
2022-06-02 15:50:00,208.88,209.46,208.7,209.2,35651.0,193.4888,194.0261,193.3221,193.7852,35651.0
2022-06-03 09:30:00,207.57,208.09,207.57,207.79,7396.0,192.2753,192.757,192.2753,192.4791,7396.0
2022-06-03 09:40:00,207.95,208.12,207.35,207.62,2901.0,192.6273,192.7848,192.0715,192.3216,2901.0
2022-06-03 09:50:00,207.37,207.67,206.93,207.41,4146.0,192.0901,192.3679,191.6825,192.1271,4146.0
2022-06-03 10:00:00,207.4,207.98,207.21,207.92,12425.0,192.1178,192.6551,191.9418,192.5995,12425.0
2022-06-03 10:10:00,207.86,208.32,207.67,208.31,3190.0,192.5439,192.9701,192.3679,192.9608,3190.0
2022-06-03 10:20:00,208.26,208.26,207.47,207.67,3455.0,192.9145,192.9145,192.1827,192.3679,3455.0
2022-06-03 10:30:00,207.55,207.84,207.12,207.12,4684.0,192.2568,192.5254,191.8585,191.8585,4684.0
2022-06-03 10:40:00,207.15,207.84,207.14,207.56,7761.0,191.8863,192.5254,191.877,192.2661,7761.0
2022-06-03 10:50:00,207.58,207.86,207.41,207.81,8263.0,192.2846,192.5439,192.1271,192.4976,8263.0
2022-06-03 11:00:00,207.82,207.82,207.21,207.21,3758.0,192.5069,192.5069,191.9418,191.9418,3758.0
2022-06-03 11:10:00,207.22,207.28,206.89,207.04,2603.0,191.9511,192.0067,191.6454,191.7844,2603.0
2022-06-03 11:20:00,207.07,207.26,206.95,207.18,6033.0,191.8122,191.9882,191.701,191.9141,6033.0
2022-06-03 11:30:00,207.07,207.33,206.91,207.15,2713.0,191.8122,192.053,191.6639,191.8863,2713.0
2022-06-03 11:40:00,207.29,207.47,206.88,206.95,3837.0,192.0159,192.1827,191.6362,191.701,3837.0
2022-06-03 11:50:00,206.95,207.07,206.63,207.07,2043.0,191.701,191.8122,191.4046,191.8122,2043.0
2022-06-03 12:00:00,207.03,207.27,206.87,207.01,2429.0,191.7751,191.9974,191.6269,191.7566,2429.0
2022-06-03 12:10:00,206.99,207.21,206.75,206.75,3755.0,191.7381,191.9418,191.5157,191.5157,3755.0
2022-06-03 12:20:00,206.58,207.03,206.58,206.84,2660.0,191.3583,191.7751,191.3583,191.5991,2660.0
2022-06-03 12:30:00,206.88,207.13,206.81,207.13,1540.0,191.6362,191.8677,191.5713,191.8677,1540.0
2022-06-03 12:40:00,207.24,207.5,207.04,207.28,1009.0,191.9696,192.2105,191.7844,192.0067,1009.0
2022-06-03 12:50:00,207.26,207.69,207.22,207.69,2334.0,191.9882,192.3865,191.9511,192.3865,2334.0
2022-06-03 13:00:00,207.68,208.06,207.62,207.79,2624.0,192.3772,192.7292,192.3216,192.4791,2624.0
2022-06-03 13:10:00,207.81,207.92,207.12,207.12,2082.0,192.4976,192.5995,191.8585,191.8585,2082.0
2022-06-03 13:20:00,207.15,207.58,207.15,207.58,3699.0,191.8863,192.2846,191.8863,192.2846,3699.0
2022-06-03 13:30:00,207.43,207.54,207.28,207.46,2862.0,192.1456,192.2475,192.0067,192.1734,2862.0
2022-06-03 13:40:00,207.3,207.55,207.04,207.5,3382.0,192.0252,192.2568,191.7844,192.2105,3382.0
2022-06-03 13:50:00,207.53,207.59,207.37,207.37,1812.0,192.2383,192.2938,192.0901,192.0901,1812.0
2022-06-03 14:00:00,207.42,207.71,207.24,207.57,6038.0,192.1364,192.405,191.9696,192.2753,6038.0
2022-06-03 14:10:00,207.59,207.88,207.58,207.88,4107.0,192.2938,192.5625,192.2846,192.5625,4107.0
2022-06-03 14:20:00,207.75,207.83,207.62,207.81,5057.0,192.4421,192.5162,192.3216,192.4976,5057.0
2022-06-03 14:30:00,207.86,207.89,207.4,207.41,3559.0,192.5439,192.5717,192.1178,192.1271,3559.0
2022-06-03 14:40:00,207.29,207.63,207.27,207.58,3140.0,192.0159,192.3309,191.9974,192.2846,3140.0
2022-06-03 14:50:00,207.59,207.87,207.53,207.72,3987.0,192.2938,192.5532,192.2383,192.4143,3987.0
2022-06-03 15:00:00,207.78,207.85,207.41,207.42,3663.0,192.4698,192.5347,192.1271,192.1364,3663.0
2022-06-03 15:10:00,207.53,207.53,207.11,207.26,6311.0,192.2383,192.2383,191.8492,191.9882,6311.0
2022-06-03 15:20:00,207.39,207.78,207.25,207.78,4578.0,192.1086,192.4698,191.9789,192.4698,4578.0
2022-06-03 15:30:00,207.75,207.91,207.58,207.78,7185.0,192.4421,192.5903,192.2846,192.4698,7185.0
2022-06-03 15:40:00,207.76,207.83,207.2,207.35,12853.0,192.4513,192.5162,191.9326,192.0715,12853.0
2022-06-03 15:50:00,207.31,207.93,207.08,207.64,47175.0,192.0345,192.6088,191.8214,192.3402,47175.0
2022-06-06 09:30:00,208.34,208.74,207.9,208.42,12593.0,192.9886,193.3591,192.581,193.0627,12593.0
2022-06-06 09:40:00,208.78,209.41,208.65,209.1,2383.0,193.3962,193.9797,193.2757,193.6926,2383.0
2022-06-06 09:50:00,209.05,209.26,208.93,209.06,3396.0,193.6463,193.8408,193.5351,193.6555,3396.0
2022-06-06 10:00:00,209.02,209.4,208.73,209.05,3979.0,193.6185,193.9705,193.3498,193.6463,3979.0
2022-06-06 10:10:00,208.96,209.2,208.77,208.93,5045.0,193.5629,193.7852,193.3869,193.5351,5045.0
2022-06-06 10:20:00,208.87,209.28,208.84,209.02,2953.0,193.4795,193.8593,193.4517,193.6185,2953.0
2022-06-06 10:30:00,209.07,209.07,208.6,208.81,1300.0,193.6648,193.6648,193.2294,193.4239,1300.0
2022-06-06 10:40:00,208.96,209.35,208.89,209.35,4071.0,193.5629,193.9242,193.4981,193.9242,4071.0
2022-06-06 10:50:00,209.34,209.34,209.06,209.25,1551.0,193.9149,193.9149,193.6555,193.8315,1551.0
2022-06-06 11:00:00,209.3,209.48,209.12,209.19,2616.0,193.8778,194.0446,193.7111,193.7759,2616.0
2022-06-06 11:10:00,209.1,209.15,208.75,208.75,4358.0,193.6926,193.7389,193.3684,193.3684,4358.0
2022-06-06 11:20:00,208.66,208.76,208.61,208.7,1300.0,193.285,193.3776,193.2387,193.3221,1300.0
2022-06-06 11:30:00,208.68,208.94,208.61,208.61,4628.0,193.3035,193.5444,193.2387,193.2387,4628.0
2022-06-06 11:40:00,208.68,209.08,208.68,209.08,3020.0,193.3035,193.6741,193.3035,193.6741,3020.0
2022-06-06 11:50:00,208.89,209.14,208.86,209.08,2399.0,193.4981,193.7296,193.4703,193.6741,2399.0
2022-06-06 12:00:00,209.12,209.12,208.59,208.76,3014.0,193.7111,193.7111,193.2202,193.3776,3014.0
2022-06-06 12:10:00,208.65,208.81,208.54,208.65,2407.0,193.2757,193.4239,193.1738,193.2757,2407.0
2022-06-06 12:20:00,208.6,208.67,208.14,208.14,2965.0,193.2294,193.2943,192.8033,192.8033,2965.0
2022-06-06 12:30:00,208.2,208.54,208.19,208.4,1521.0,192.8589,193.1738,192.8496,193.0442,1521.0
2022-06-06 12:40:00,208.38,208.54,208.33,208.33,1204.0,193.0256,193.1738,192.9793,192.9793,1204.0
2022-06-06 12:50:00,208.31,208.57,208.31,208.53,3641.0,192.9608,193.2016,192.9608,193.1646,3641.0
2022-06-06 13:00:00,208.37,208.38,208.21,208.27,1233.0,193.0164,193.0256,192.8682,192.9237,1233.0
2022-06-06 13:10:00,208.27,208.3,208.07,208.26,4159.0,192.9237,192.9515,192.7385,192.9145,4159.0
2022-06-06 13:20:00,208.31,208.43,208.13,208.3,4953.0,192.9608,193.0719,192.7941,192.9515,4953.0
2022-06-06 13:30:00,208.34,208.69,208.29,208.62,4369.0,192.9886,193.3128,192.9423,193.2479,4369.0
2022-06-06 13:40:00,208.69,208.69,208.34,208.43,963.0,193.3128,193.3128,192.9886,193.0719,963.0
2022-06-06 13:50:00,208.42,208.67,208.42,208.66,2944.0,193.0627,193.2943,193.0627,193.285,2944.0
2022-06-06 14:00:00,208.62,208.65,208.48,208.48,2346.0,193.2479,193.2757,193.1183,193.1183,2346.0
2022-06-06 14:10:00,208.5,208.5,208.22,208.3,3934.0,193.1368,193.1368,192.8774,192.9515,3934.0
2022-06-06 14:20:00,208.23,208.23,207.56,207.68,3030.0,192.8867,192.8867,192.2661,192.3772,3030.0
2022-06-06 14:30:00,207.62,207.93,207.55,207.78,3319.0,192.3216,192.6088,192.2568,192.4698,3319.0
2022-06-06 14:40:00,207.82,208.11,207.82,208.05,1545.0,192.5069,192.7755,192.5069,192.7199,1545.0
2022-06-06 14:50:00,207.99,208.02,207.74,208.02,2138.0,192.6644,192.6922,192.4328,192.6922,2138.0
2022-06-06 15:00:00,207.87,208.31,207.86,207.93,3182.0,192.5532,192.9608,192.5439,192.6088,3182.0
2022-06-06 15:10:00,207.77,207.97,207.65,207.85,5103.0,192.4606,192.6458,192.3494,192.5347,5103.0
2022-06-06 15:20:00,207.66,207.87,207.66,207.87,3566.0,192.3587,192.5532,192.3587,192.5532,3566.0
2022-06-06 15:30:00,207.79,208.01,207.7,207.78,7513.0,192.4791,192.6829,192.3957,192.4698,7513.0
2022-06-06 15:40:00,207.75,208.24,207.7,207.94,10020.0,192.4421,192.8959,192.3957,192.6181,10020.0
2022-06-06 15:50:00,207.85,208.44,207.85,208.17,54549.0,192.5347,193.0812,192.5347,192.8311,54549.0
2022-06-07 09:30:00,207.47,208.07,205.23,205.23,35221.0,192.1827,192.7385,190.1077,190.1077,35221.0
2022-06-07 09:40:00,205.34,205.34,204.31,204.58,15301.0,190.2096,190.2096,189.2555,189.5056,15301.0
2022-06-07 09:50:00,204.62,205.6,204.6,205.0,10542.0,189.5427,190.4505,189.5242,189.8947,10542.0
2022-06-07 10:00:00,205.02,206.49,204.85,206.41,10229.0,189.9132,191.2749,189.7557,191.2008,10229.0
2022-06-07 10:10:00,206.35,206.36,205.47,205.47,9301.0,191.1452,191.1545,190.3301,190.3301,9301.0
2022-06-07 10:20:00,205.53,206.36,205.51,206.26,12106.0,190.3856,191.1545,190.3671,191.0618,12106.0
2022-06-07 10:30:00,206.39,207.48,206.38,207.4,8562.0,191.1823,192.1919,191.173,192.1178,8562.0
2022-06-07 10:40:00,207.32,207.62,207.28,207.57,8610.0,192.0437,192.3216,192.0067,192.2753,8610.0
2022-06-07 10:50:00,207.59,207.74,207.54,207.68,9028.0,192.2938,192.4328,192.2475,192.3772,9028.0
2022-06-07 11:00:00,207.71,207.85,207.59,207.69,10012.0,192.405,192.5347,192.2938,192.3865,10012.0
2022-06-07 11:10:00,207.68,207.84,207.42,207.49,10896.0,192.3772,192.5254,192.1364,192.2012,10896.0
2022-06-07 11:20:00,207.5,207.53,207.05,207.27,9694.0,192.2105,192.2383,191.7936,191.9974,9694.0
2022-06-07 11:30:00,207.26,207.51,207.26,207.51,4072.0,191.9882,192.2197,191.9882,192.2197,4072.0
2022-06-07 11:40:00,207.38,207.5,207.26,207.26,4400.0,192.0993,192.2105,191.9882,191.9882,4400.0
2022-06-07 11:50:00,207.33,207.48,207.14,207.25,5037.0,192.053,192.1919,191.877,191.9789,5037.0
2022-06-07 12:00:00,207.3,207.51,207.23,207.25,3918.0,192.0252,192.2197,191.9604,191.9789,3918.0
2022-06-07 12:10:00,207.31,207.4,207.1,207.12,3897.0,192.0345,192.1178,191.8399,191.8585,3897.0
2022-06-07 12:20:00,207.13,207.62,207.1,207.47,4875.0,191.8677,192.3216,191.8399,192.1827,4875.0
2022-06-07 12:30:00,207.47,207.83,207.4,207.83,5527.0,192.1827,192.5162,192.1178,192.5162,5527.0
2022-06-07 12:40:00,207.85,208.32,207.85,208.26,6199.0,192.5347,192.9701,192.5347,192.9145,6199.0
2022-06-07 12:50:00,208.15,208.31,208.1,208.19,4869.0,192.8126,192.9608,192.7663,192.8496,4869.0
2022-06-07 13:00:00,208.22,208.53,208.08,208.48,5796.0,192.8774,193.1646,192.7477,193.1183,5796.0
2022-06-07 13:10:00,208.51,208.93,208.51,208.85,6880.0,193.1461,193.5351,193.1461,193.461,6880.0
2022-06-07 13:20:00,208.82,208.97,208.81,208.97,2753.0,193.4332,193.5722,193.4239,193.5722,2753.0
2022-06-07 13:30:00,209.01,209.09,208.84,209.09,9890.0,193.6092,193.6833,193.4517,193.6833,9890.0
2022-06-07 13:40:00,209.15,209.18,208.82,208.88,7342.0,193.7389,193.7667,193.4332,193.4888,7342.0
2022-06-07 13:50:00,208.93,209.11,208.81,208.83,4910.0,193.5351,193.7018,193.4239,193.4425,4910.0
2022-06-07 14:00:00,208.87,209.11,208.68,209.11,9077.0,193.4795,193.7018,193.3035,193.7018,9077.0
2022-06-07 14:10:00,209.11,209.51,209.11,209.12,9346.0,193.7018,194.0724,193.7018,193.7111,9346.0
2022-06-07 14:20:00,209.17,209.34,209.09,209.26,5820.0,193.7574,193.9149,193.6833,193.8408,5820.0
2022-06-07 14:30:00,209.2,209.61,209.19,209.6,7068.0,193.7852,194.165,193.7759,194.1557,7068.0
2022-06-07 14:40:00,209.59,209.62,208.99,208.99,6156.0,194.1465,194.1743,193.5907,193.5907,6156.0
2022-06-07 14:50:00,208.98,209.45,208.92,209.42,8726.0,193.5814,194.0168,193.5258,193.989,8726.0
2022-06-07 15:00:00,209.32,209.67,209.32,209.55,4640.0,193.8964,194.2206,193.8964,194.1094,4640.0
2022-06-07 15:10:00,209.61,209.65,209.39,209.53,10274.0,194.165,194.2021,193.9612,194.0909,10274.0
2022-06-07 15:20:00,209.53,209.72,209.39,209.72,13068.0,194.0909,194.2669,193.9612,194.2669,13068.0
2022-06-07 15:30:00,209.71,210.36,209.66,210.35,12911.0,194.2576,194.8597,194.2113,194.8505,12911.0
2022-06-07 15:40:00,210.36,210.42,210.01,210.16,15197.0,194.8597,194.9153,194.5355,194.6745,15197.0
2022-06-07 15:50:00,210.11,210.25,209.55,210.14,103680.0,194.6282,194.7578,194.1094,194.6559,103680.0
2022-06-08 09:30:00,208.29,208.99,207.16,207.64,13784.0,192.9423,193.5907,191.8955,192.3402,13784.0
2022-06-08 09:40:00,207.61,208.66,207.6,208.66,4094.0,192.3124,193.285,192.3031,193.285,4094.0
2022-06-08 09:50:00,208.62,209.13,208.12,208.12,4426.0,193.2479,193.7204,192.7848,192.7848,4426.0
2022-06-08 10:00:00,208.38,208.4,208.1,208.33,2866.0,193.0256,193.0442,192.7663,192.9793,2866.0
2022-06-08 10:10:00,208.19,208.2,207.39,207.7,3805.0,192.8496,192.8589,192.1086,192.3957,3805.0
2022-06-08 10:20:00,207.92,208.12,207.82,208.04,4011.0,192.5995,192.7848,192.5069,192.7107,4011.0
2022-06-08 10:30:00,208.0,208.09,207.72,207.95,6677.0,192.6736,192.757,192.4143,192.6273,6677.0
2022-06-08 10:40:00,208.0,208.15,207.61,208.09,3697.0,192.6736,192.8126,192.3124,192.757,3697.0
2022-06-08 10:50:00,208.09,208.28,208.02,208.25,2569.0,192.757,192.933,192.6922,192.9052,2569.0
2022-06-08 11:00:00,208.33,208.53,207.93,208.53,5061.0,192.9793,193.1646,192.6088,193.1646,5061.0
2022-06-08 11:10:00,208.58,208.94,208.58,208.94,2476.0,193.2109,193.5444,193.2109,193.5444,2476.0
2022-06-08 11:20:00,208.84,208.86,208.69,208.75,1655.0,193.4517,193.4703,193.3128,193.3684,1655.0
2022-06-08 11:30:00,208.8,208.88,208.57,208.61,4820.0,193.4147,193.4888,193.2016,193.2387,4820.0
2022-06-08 11:40:00,208.67,208.82,208.42,208.59,4054.0,193.2943,193.4332,193.0627,193.2202,4054.0
2022-06-08 11:50:00,208.66,208.72,208.49,208.72,1454.0,193.285,193.3406,193.1275,193.3406,1454.0
2022-06-08 12:00:00,208.65,208.99,208.32,208.33,5840.0,193.2757,193.5907,192.9701,192.9793,5840.0
2022-06-08 12:10:00,208.23,208.43,208.01,208.11,16023.0,192.8867,193.0719,192.6829,192.7755,16023.0
2022-06-08 12:20:00,208.11,208.15,207.73,207.89,3571.0,192.7755,192.8126,192.4235,192.5717,3571.0
2022-06-08 12:30:00,207.78,207.86,207.27,207.27,9071.0,192.4698,192.5439,191.9974,191.9974,9071.0
2022-06-08 12:40:00,207.2,207.22,206.69,207.1,10926.0,191.9326,191.9511,191.4602,191.8399,10926.0
2022-06-08 12:50:00,207.11,207.41,207.04,207.39,28479.0,191.8492,192.1271,191.7844,192.1086,28479.0
2022-06-08 13:00:00,207.26,207.3,206.92,207.18,3292.0,191.9882,192.0252,191.6732,191.9141,3292.0
2022-06-08 13:10:00,207.16,207.16,206.91,207.0,5846.0,191.8955,191.8955,191.6639,191.7473,5846.0
2022-06-08 13:20:00,207.14,207.17,206.98,206.99,2046.0,191.877,191.9048,191.7288,191.7381,2046.0
2022-06-08 13:30:00,206.89,206.89,206.51,206.73,8521.0,191.6454,191.6454,191.2934,191.4972,8521.0
2022-06-08 13:40:00,206.8,206.96,206.64,206.89,17471.0,191.5621,191.7103,191.4138,191.6454,17471.0
2022-06-08 13:50:00,207.01,207.01,206.38,206.38,7542.0,191.7566,191.7566,191.173,191.173,7542.0
2022-06-08 14:00:00,206.32,206.58,206.17,206.4,4906.0,191.1174,191.3583,190.9785,191.1915,4906.0
2022-06-08 14:10:00,206.4,206.58,206.31,206.32,3146.0,191.1915,191.3583,191.1082,191.1174,3146.0
2022-06-08 14:20:00,206.37,206.4,205.86,205.97,10111.0,191.1637,191.1915,190.6913,190.7932,10111.0
2022-06-08 14:30:00,205.95,206.27,205.79,205.92,6039.0,190.7747,191.0711,190.6265,190.7469,6039.0
2022-06-08 14:40:00,206.03,206.33,205.94,206.2,4057.0,190.8488,191.1267,190.7654,191.0063,4057.0
2022-06-08 14:50:00,206.17,206.25,206.0,206.25,5869.0,190.9785,191.0526,190.821,191.0526,5869.0
2022-06-08 15:00:00,206.15,206.19,205.83,206.03,3567.0,190.9599,190.997,190.6635,190.8488,3567.0
2022-06-08 15:10:00,205.99,206.53,205.99,206.53,3873.0,190.8117,191.3119,190.8117,191.3119,3873.0
2022-06-08 15:20:00,206.55,207.08,206.54,207.04,3719.0,191.3305,191.8214,191.3212,191.7844,3719.0
2022-06-08 15:30:00,207.04,207.15,206.85,206.86,10409.0,191.7844,191.8863,191.6084,191.6176,10409.0
2022-06-08 15:40:00,206.9,206.91,206.37,206.37,10936.0,191.6547,191.6639,191.1637,191.1637,10936.0
2022-06-08 15:50:00,206.31,206.79,206.21,206.34,57424.0,191.1082,191.5528,191.0155,191.1359,57424.0
2022-06-09 09:30:00,205.71,207.4,205.18,206.96,9979.0,190.5524,192.1178,190.0614,191.7103,9979.0
2022-06-09 09:40:00,207.07,207.29,206.66,207.11,8444.0,191.8122,192.0159,191.4324,191.8492,8444.0
2022-06-09 09:50:00,207.32,208.23,207.32,208.23,3793.0,192.0437,192.8867,192.0437,192.8867,3793.0
2022-06-09 10:00:00,208.1,208.1,206.9,206.9,6420.0,192.7663,192.7663,191.6547,191.6547,6420.0
2022-06-09 10:10:00,207.07,207.26,206.38,206.89,5880.0,191.8122,191.9882,191.173,191.6454,5880.0
2022-06-09 10:20:00,207.21,207.46,206.91,206.96,3669.0,191.9418,192.1734,191.6639,191.7103,3669.0
2022-06-09 10:30:00,206.96,207.23,206.84,207.15,4310.0,191.7103,191.9604,191.5991,191.8863,4310.0
2022-06-09 10:40:00,207.09,207.23,206.7,207.23,2302.0,191.8307,191.9604,191.4694,191.9604,2302.0
2022-06-09 10:50:00,207.07,207.34,206.88,207.2,1700.0,191.8122,192.0623,191.6362,191.9326,1700.0
2022-06-09 11:00:00,207.2,207.2,206.76,207.02,6139.0,191.9326,191.9326,191.525,191.7658,6139.0
2022-06-09 11:10:00,207.14,207.39,207.14,207.24,16681.0,191.877,192.1086,191.877,191.9696,16681.0
2022-06-09 11:20:00,207.29,207.5,207.28,207.31,3258.0,192.0159,192.2105,192.0067,192.0345,3258.0
2022-06-09 11:30:00,207.12,207.18,206.57,206.67,2291.0,191.8585,191.9141,191.349,191.4416,2291.0
2022-06-09 11:40:00,206.74,207.35,206.74,207.03,1653.0,191.5065,192.0715,191.5065,191.7751,1653.0
2022-06-09 11:50:00,206.97,206.97,206.74,206.92,2502.0,191.7195,191.7195,191.5065,191.6732,2502.0
2022-06-09 12:00:00,206.9,207.09,206.87,206.87,3324.0,191.6547,191.8307,191.6269,191.6269,3324.0
2022-06-09 12:10:00,206.88,206.88,206.67,206.76,1753.0,191.6362,191.6362,191.4416,191.525,1753.0
2022-06-09 12:20:00,207.09,207.37,206.97,207.2,4387.0,191.8307,192.0901,191.7195,191.9326,4387.0
2022-06-09 12:30:00,207.2,207.69,207.11,207.63,14411.0,191.9326,192.3865,191.8492,192.3309,14411.0
2022-06-09 12:40:00,207.68,207.7,207.42,207.43,2518.0,192.3772,192.3957,192.1364,192.1456,2518.0
2022-06-09 12:50:00,207.51,207.82,207.24,207.8,4341.0,192.2197,192.5069,191.9696,192.4884,4341.0
2022-06-09 13:00:00,207.69,208.0,207.48,207.7,14624.0,192.3865,192.6736,192.1919,192.3957,14624.0
2022-06-09 13:10:00,207.59,207.93,207.59,207.93,8117.0,192.2938,192.6088,192.2938,192.6088,8117.0
2022-06-09 13:20:00,207.93,207.94,207.39,207.39,1527.0,192.6088,192.6181,192.1086,192.1086,1527.0
2022-06-09 13:30:00,207.27,207.28,206.9,207.19,4468.0,191.9974,192.0067,191.6547,191.9233,4468.0
2022-06-09 13:40:00,207.17,207.2,207.01,207.2,3697.0,191.9048,191.9326,191.7566,191.9326,3697.0
2022-06-09 13:50:00,207.3,207.57,207.26,207.57,2579.0,192.0252,192.2753,191.9882,192.2753,2579.0
2022-06-09 14:00:00,207.63,207.63,207.37,207.41,7362.0,192.3309,192.3309,192.0901,192.1271,7362.0
2022-06-09 14:10:00,207.37,207.52,207.3,207.43,2703.0,192.0901,192.229,192.0252,192.1456,2703.0
2022-06-09 14:20:00,207.45,207.46,207.18,207.23,3136.0,192.1642,192.1734,191.9141,191.9604,3136.0
2022-06-09 14:30:00,207.19,207.19,206.76,206.84,6045.0,191.9233,191.9233,191.525,191.5991,6045.0
2022-06-09 14:40:00,206.83,206.83,205.86,205.86,18139.0,191.5898,191.5898,190.6913,190.6913,18139.0
2022-06-09 14:50:00,205.93,206.11,205.7,205.7,9590.0,190.7562,190.9229,190.5431,190.5431,9590.0
2022-06-09 15:00:00,205.72,205.72,204.67,204.68,11671.0,190.5616,190.5616,189.589,189.5983,11671.0
2022-06-09 15:10:00,204.65,205.16,204.47,205.08,13190.0,189.5705,190.0429,189.4037,189.9688,13190.0
2022-06-09 15:20:00,205.08,205.28,204.88,204.88,6032.0,189.9688,190.1541,189.7835,189.7835,6032.0
2022-06-09 15:30:00,204.86,204.88,204.59,204.59,9979.0,189.765,189.7835,189.5149,189.5149,9979.0
2022-06-09 15:40:00,204.53,204.55,203.61,203.82,22875.0,189.4593,189.4778,188.6071,188.8016,22875.0
2022-06-09 15:50:00,203.75,204.05,203.16,203.36,79610.0,188.7368,189.0147,188.1903,188.3755,79610.0
2022-06-10 09:30:00,199.84,200.29,198.79,199.3,18249.0,185.1149,185.5317,184.1423,184.6147,18249.0
2022-06-10 09:40:00,199.13,199.45,198.31,198.85,9496.0,184.4572,184.7536,183.6976,184.1978,9496.0
2022-06-10 09:50:00,199.0,199.0,197.32,197.66,19766.0,184.3368,184.3368,182.7806,183.0955,19766.0
2022-06-10 10:00:00,197.75,197.75,197.04,197.6,18285.0,183.1789,183.1789,182.5212,183.0399,18285.0
2022-06-10 10:10:00,197.59,197.69,196.95,197.2,16713.0,183.0307,183.1233,182.4378,182.6694,16713.0
2022-06-10 10:20:00,197.19,197.36,196.79,196.94,17422.0,182.6602,182.8176,182.2896,182.4286,17422.0
2022-06-10 10:30:00,196.91,198.53,196.91,198.25,14445.0,182.4008,183.9014,182.4008,183.6421,14445.0
2022-06-10 10:40:00,198.23,198.96,198.02,198.96,29596.0,183.6235,184.2997,183.429,184.2997,29596.0
2022-06-10 10:50:00,199.11,199.24,198.29,198.3,8901.0,184.4387,184.5591,183.6791,183.6884,8901.0
2022-06-10 11:00:00,198.14,198.48,197.99,198.35,7778.0,183.5402,183.8551,183.4012,183.7347,7778.0
2022-06-10 11:10:00,198.47,198.53,197.86,198.19,12668.0,183.8458,183.9014,183.2808,183.5865,12668.0
2022-06-10 11:20:00,198.3,198.43,197.57,197.92,8007.0,183.6884,183.8088,183.0122,183.3364,8007.0
2022-06-10 11:30:00,197.85,198.04,197.66,197.88,7103.0,183.2715,183.4475,183.0955,183.2993,7103.0
2022-06-10 11:40:00,197.77,198.05,197.61,197.62,7908.0,183.1974,183.4568,183.0492,183.0585,7908.0
2022-06-10 11:50:00,197.61,197.98,197.48,197.88,7206.0,183.0492,183.3919,182.9288,183.2993,7206.0
2022-06-10 12:00:00,197.88,198.4,197.81,198.39,7332.0,183.2993,183.781,183.2345,183.7717,7332.0
2022-06-10 12:10:00,198.32,198.54,197.7,197.86,7925.0,183.7069,183.9107,183.1326,183.2808,7925.0
2022-06-10 12:20:00,197.96,198.19,197.8,197.97,10376.0,183.3734,183.5865,183.2252,183.3827,10376.0
2022-06-10 12:30:00,198.08,198.15,197.74,197.95,5758.0,183.4846,183.5494,183.1696,183.3642,5758.0
2022-06-10 12:40:00,197.93,198.14,197.73,197.73,6099.0,183.3456,183.5402,183.1604,183.1604,6099.0
2022-06-10 12:50:00,197.7,197.76,197.39,197.76,7676.0,183.1326,183.1882,182.8454,183.1882,7676.0
2022-06-10 13:00:00,197.77,197.81,197.38,197.47,16724.0,183.1974,183.2345,182.8362,182.9195,16724.0
2022-06-10 13:10:00,197.5,197.6,196.89,197.39,72701.0,182.9473,183.0399,182.3823,182.8454,72701.0
2022-06-10 13:20:00,197.42,198.1,197.42,198.1,5402.0,182.8732,183.5031,182.8732,183.5031,5402.0
2022-06-10 13:30:00,198.2,198.21,197.53,198.0,19964.0,183.5957,183.605,182.9751,183.4105,19964.0
2022-06-10 13:40:00,197.98,198.0,197.69,197.92,9518.0,183.3919,183.4105,183.1233,183.3364,9518.0
2022-06-10 13:50:00,197.95,198.13,197.28,197.38,11708.0,183.3642,183.5309,182.7435,182.8362,11708.0
2022-06-10 14:00:00,197.38,197.39,197.01,197.36,11023.0,182.8362,182.8454,182.4934,182.8176,11023.0
2022-06-10 14:10:00,197.41,198.18,197.34,198.11,9561.0,182.8639,183.5772,182.7991,183.5124,9561.0
2022-06-10 14:20:00,198.16,198.44,197.94,198.05,9311.0,183.5587,183.8181,183.3549,183.4568,9311.0
2022-06-10 14:30:00,198.09,198.43,198.06,198.22,10244.0,183.4938,183.8088,183.4661,183.6143,10244.0
2022-06-10 14:40:00,198.14,198.6,197.93,198.55,19884.0,183.5402,183.9663,183.3456,183.9199,19884.0
2022-06-10 14:50:00,198.54,199.04,198.51,198.93,9453.0,183.9107,184.3738,183.8829,184.2719,9453.0
2022-06-10 15:00:00,198.86,199.0,198.09,198.29,12255.0,184.2071,184.3368,183.4938,183.6791,12255.0
2022-06-10 15:10:00,198.31,199.08,198.28,198.96,16337.0,183.6976,184.4109,183.6698,184.2997,16337.0
2022-06-10 15:20:00,198.91,199.33,198.48,199.13,12256.0,184.2534,184.6425,183.8551,184.4572,12256.0
2022-06-10 15:30:00,198.97,199.1,198.66,198.92,15160.0,184.309,184.4294,184.0218,184.2627,15160.0
2022-06-10 15:40:00,198.83,198.89,197.54,197.54,23829.0,184.1793,184.2349,182.9844,182.9844,23829.0
2022-06-10 15:50:00,197.5,197.86,196.71,196.79,90817.0,182.9473,183.2808,182.2155,182.2896,90817.0
2022-06-13 09:30:00,192.91,194.35,192.56,193.79,31531.0,178.6955,180.0294,178.3713,179.5107,31531.0
2022-06-13 09:40:00,193.56,194.12,193.15,193.15,13157.0,179.2976,179.8164,178.9178,178.9178,13157.0
2022-06-13 09:50:00,193.25,194.19,193.25,193.78,26465.0,179.0105,179.8812,179.0105,179.5014,26465.0
2022-06-13 10:00:00,193.78,193.79,192.3,192.98,16597.0,179.5014,179.5107,178.1305,178.7604,16597.0
2022-06-13 10:10:00,193.05,193.07,192.05,192.19,25674.0,178.8252,178.8437,177.8989,178.0286,25674.0
2022-06-13 10:20:00,192.16,192.27,191.75,191.78,11406.0,178.0008,178.1027,177.621,177.6488,11406.0
2022-06-13 10:30:00,191.83,192.09,191.64,191.91,11666.0,177.6951,177.9359,177.5191,177.7692,11666.0
2022-06-13 10:40:00,191.78,191.9,190.7,190.93,8624.0,177.6488,177.7599,176.6484,176.8614,8624.0
2022-06-13 10:50:00,190.88,191.04,190.61,190.7,10327.0,176.8151,176.9633,176.565,176.6484,10327.0
2022-06-13 11:00:00,190.62,190.67,189.89,190.1,26636.0,176.5743,176.6206,175.8981,176.0926,26636.0
2022-06-13 11:10:00,190.02,190.6,190.01,190.56,8014.0,176.0185,176.5557,176.0092,176.5187,8014.0
2022-06-13 11:20:00,190.5,191.17,190.44,190.99,12367.0,176.4631,177.0837,176.4075,176.917,12367.0
2022-06-13 11:30:00,191.05,191.81,190.68,191.81,17965.0,176.9726,177.6766,176.6298,177.6766,17965.0
2022-06-13 11:40:00,191.82,191.82,190.95,191.32,9030.0,177.6858,177.6858,176.8799,177.2227,9030.0
2022-06-13 11:50:00,191.35,191.46,191.0,191.13,9132.0,177.2505,177.3524,176.9263,177.0467,9132.0
2022-06-13 12:00:00,191.14,191.96,191.07,191.86,11441.0,177.0559,177.8155,176.9911,177.7229,11441.0
2022-06-13 12:10:00,191.61,191.93,191.54,191.73,5294.0,177.4913,177.7877,177.4265,177.6025,5294.0
2022-06-13 12:20:00,191.74,191.85,191.28,191.46,5022.0,177.6117,177.7136,177.1856,177.3524,5022.0
2022-06-13 12:30:00,191.45,192.15,191.39,192.15,7018.0,177.3431,177.9915,177.2875,177.9915,7018.0
2022-06-13 12:40:00,192.11,192.11,191.29,191.31,9135.0,177.9545,177.9545,177.1949,177.2134,9135.0
2022-06-13 12:50:00,191.24,191.4,190.91,191.01,6840.0,177.1486,177.2968,176.8429,176.9355,6840.0
2022-06-13 13:00:00,191.02,191.09,190.66,190.75,7500.0,176.9448,177.0096,176.6113,176.6947,7500.0
2022-06-13 13:10:00,190.71,191.05,190.56,191.05,8175.0,176.6576,176.9726,176.5187,176.9726,8175.0
2022-06-13 13:20:00,191.06,191.12,190.46,190.62,18833.0,176.9818,177.0374,176.4261,176.5743,18833.0
2022-06-13 13:30:00,190.59,190.93,190.34,190.73,12594.0,176.5465,176.8614,176.3149,176.6762,12594.0
2022-06-13 13:40:00,190.81,192.0,190.76,192.0,6787.0,176.7503,177.8526,176.7039,177.8526,6787.0
2022-06-13 13:50:00,192.01,192.16,191.48,191.55,7191.0,177.8618,178.0008,177.3709,177.4357,7191.0
2022-06-13 14:00:00,191.38,191.48,191.01,191.02,10607.0,177.2783,177.3709,176.9355,176.9448,10607.0
2022-06-13 14:10:00,190.91,190.91,190.51,190.56,6310.0,176.8429,176.8429,176.4724,176.5187,6310.0
2022-06-13 14:20:00,190.69,190.93,190.58,190.63,6335.0,176.6391,176.8614,176.5372,176.5835,6335.0
2022-06-13 14:30:00,190.65,191.0,190.15,190.7,43981.0,176.6021,176.9263,176.1389,176.6484,43981.0
2022-06-13 14:40:00,190.68,190.84,190.3,190.34,10736.0,176.6298,176.7781,176.2778,176.3149,10736.0
2022-06-13 14:50:00,190.28,190.42,189.39,189.45,22398.0,176.2593,176.389,175.4349,175.4905,22398.0
2022-06-13 15:00:00,189.37,189.75,189.1,189.3,17525.0,175.4164,175.7684,175.1663,175.3515,17525.0
2022-06-13 15:10:00,189.28,189.94,188.9,189.29,17943.0,175.333,175.9444,174.981,175.3423,17943.0
2022-06-13 15:20:00,189.19,189.37,188.38,188.44,26736.0,175.2496,175.4164,174.4993,174.5549,26736.0
2022-06-13 15:30:00,188.43,188.81,187.89,188.28,45874.0,174.5456,174.8976,174.0454,174.4067,45874.0
2022-06-13 15:40:00,188.28,188.47,187.76,188.16,32295.0,174.4067,174.5827,173.925,174.2955,32295.0
2022-06-13 15:50:00,188.13,188.79,187.46,188.7,91430.0,174.2677,174.8791,173.6471,174.7957,91430.0
2022-06-14 09:30:00,188.61,189.52,187.97,189.39,18400.0,174.7124,175.5553,174.1195,175.4349,18400.0
2022-06-14 09:40:00,189.16,189.79,188.97,189.63,9022.0,175.2218,175.8054,175.0458,175.6572,9022.0
2022-06-14 09:50:00,189.49,189.82,188.98,189.63,11011.0,175.5275,175.8332,175.0551,175.6572,11011.0
2022-06-14 10:00:00,189.61,189.64,188.29,188.41,14711.0,175.6387,175.6665,174.416,174.5271,14711.0
2022-06-14 10:10:00,188.52,188.87,188.32,188.46,6987.0,174.629,174.9532,174.4437,174.5734,6987.0
2022-06-14 10:20:00,188.41,188.71,188.17,188.23,8362.0,174.5271,174.805,174.3048,174.3604,8362.0
2022-06-14 10:30:00,188.24,188.58,187.81,187.81,8345.0,174.3696,174.6846,173.9713,173.9713,8345.0
2022-06-14 10:40:00,187.75,188.23,187.37,188.23,6055.0,173.9157,174.3604,173.5637,174.3604,6055.0
2022-06-14 10:50:00,188.24,188.49,187.7,187.76,7583.0,174.3696,174.6012,173.8694,173.925,7583.0
2022-06-14 11:00:00,187.67,188.3,187.4,187.4,8999.0,173.8416,174.4252,173.5915,173.5915,8999.0
2022-06-14 11:10:00,187.4,187.4,186.51,186.58,6636.0,173.5915,173.5915,172.7671,172.832,6636.0
2022-06-14 11:20:00,186.51,186.51,185.91,186.26,22318.0,172.7671,172.7671,172.2113,172.5355,22318.0
2022-06-14 11:30:00,186.25,186.71,185.98,186.55,14571.0,172.5263,172.9524,172.2762,172.8042,14571.0
2022-06-14 11:40:00,186.55,186.73,186.03,186.1,37271.0,172.8042,172.9709,172.3225,172.3873,37271.0
2022-06-14 11:50:00,186.02,186.53,186.02,186.23,15486.0,172.3132,172.7856,172.3132,172.5077,15486.0
2022-06-14 12:00:00,186.13,186.19,185.66,185.66,9883.0,172.4151,172.4707,171.9797,171.9797,9883.0
2022-06-14 12:10:00,185.69,185.77,184.58,184.7,37430.0,172.0075,172.0816,170.9793,171.0905,37430.0
2022-06-14 12:20:00,184.75,185.32,184.51,185.14,37516.0,171.1368,171.6648,170.9145,171.4981,37516.0
2022-06-14 12:30:00,185.17,185.26,184.83,184.86,11838.0,171.5258,171.6092,171.2109,171.2387,11838.0
2022-06-14 12:40:00,184.97,185.11,184.65,184.8,13862.0,171.3406,171.4703,171.0442,171.1831,13862.0
2022-06-14 12:50:00,184.76,184.85,184.44,184.84,18134.0,171.1461,171.2294,170.8496,171.2202,18134.0
2022-06-14 13:00:00,184.99,185.26,184.52,185.23,11928.0,171.3591,171.6092,170.9237,171.5814,11928.0
2022-06-14 13:10:00,185.28,186.26,185.12,186.25,12647.0,171.6277,172.5355,171.4795,172.5263,12647.0
2022-06-14 13:20:00,186.31,186.49,185.82,185.82,14086.0,172.5818,172.7486,172.128,172.128,14086.0
2022-06-14 13:30:00,185.77,186.03,185.55,185.71,8262.0,172.0816,172.3225,171.8778,172.0261,8262.0
2022-06-14 13:40:00,185.5,185.79,185.36,185.59,12099.0,171.8315,172.1002,171.7018,171.9149,12099.0
2022-06-14 13:50:00,185.62,185.9,185.59,185.59,10363.0,171.9427,172.2021,171.9149,171.9149,10363.0
2022-06-14 14:00:00,185.6,186.32,185.54,186.2,6888.0,171.9242,172.5911,171.8686,172.48,6888.0
2022-06-14 14:10:00,186.2,186.28,185.93,186.1,9040.0,172.48,172.5541,172.2298,172.3873,9040.0
2022-06-14 14:20:00,186.07,186.2,185.76,185.92,7650.0,172.3595,172.48,172.0724,172.2206,7650.0
2022-06-14 14:30:00,185.86,186.29,185.74,186.25,7025.0,172.165,172.5633,172.0538,172.5263,7025.0
2022-06-14 14:40:00,186.18,186.21,185.53,185.53,7794.0,172.4614,172.4892,171.8593,171.8593,7794.0
2022-06-14 14:50:00,185.5,185.68,185.28,185.4,16724.0,171.8315,171.9983,171.6277,171.7389,16724.0
2022-06-14 15:00:00,185.38,185.43,185.14,185.18,6538.0,171.7204,171.7667,171.4981,171.5351,6538.0
2022-06-14 15:10:00,185.2,185.29,184.66,184.68,9756.0,171.5536,171.637,171.0534,171.072,9756.0
2022-06-14 15:20:00,184.77,185.67,184.77,185.63,11886.0,171.1553,171.989,171.1553,171.952,11886.0
2022-06-14 15:30:00,185.69,186.45,185.67,186.33,24920.0,172.0075,172.7115,171.989,172.6004,24920.0
2022-06-14 15:40:00,186.33,186.61,185.91,186.57,42351.0,172.6004,172.8597,172.2113,172.8227,42351.0
2022-06-14 15:50:00,186.56,186.56,185.63,185.98,75085.0,172.8134,172.8134,171.952,172.2762,75085.0
2022-06-15 09:30:00,187.12,187.62,185.16,185.8,48257.0,173.3322,173.7953,171.5166,172.1094,48257.0
2022-06-15 09:40:00,185.8,186.7,185.74,186.38,18940.0,172.1094,172.9431,172.0538,172.6467,18940.0
2022-06-15 09:50:00,186.41,186.7,185.81,186.3,21711.0,172.6745,172.9431,172.1187,172.5726,21711.0
2022-06-15 10:00:00,186.24,187.27,186.12,187.16,19644.0,172.517,173.4711,172.4058,173.3692,19644.0
2022-06-15 10:10:00,187.08,187.73,186.93,187.7,15212.0,173.2951,173.8972,173.1562,173.8694,15212.0
2022-06-15 10:20:00,187.64,187.74,186.95,187.12,22506.0,173.8138,173.9065,173.1747,173.3322,22506.0
2022-06-15 10:30:00,186.82,187.25,186.0,186.0,21812.0,173.0543,173.4526,172.2947,172.2947,21812.0
2022-06-15 10:40:00,185.92,186.23,185.73,186.01,24489.0,172.2206,172.5077,172.0446,172.304,24489.0
2022-06-15 10:50:00,186.06,186.18,185.46,185.8,11978.0,172.3503,172.4614,171.7945,172.1094,11978.0
2022-06-15 11:00:00,185.78,185.88,185.26,185.35,7685.0,172.0909,172.1835,171.6092,171.6926,7685.0
2022-06-15 11:10:00,185.28,185.36,184.38,184.46,14131.0,171.6277,171.7018,170.7941,170.8682,14131.0
2022-06-15 11:20:00,184.49,185.15,184.33,185.15,12345.0,170.896,171.5073,170.7477,171.5073,12345.0
2022-06-15 11:30:00,185.06,185.07,184.75,184.84,7866.0,171.424,171.4332,171.1368,171.2202,7866.0
2022-06-15 11:40:00,184.81,185.05,184.5,184.71,5398.0,171.1924,171.4147,170.9052,171.0997,5398.0
2022-06-15 11:50:00,184.62,184.95,184.51,184.9,18049.0,171.0164,171.3221,170.9145,171.2757,18049.0
2022-06-15 12:00:00,184.88,184.95,184.52,184.61,3753.0,171.2572,171.3221,170.9237,171.0071,3753.0
2022-06-15 12:10:00,184.67,185.12,184.67,184.97,5603.0,171.0627,171.4795,171.0627,171.3406,5603.0
2022-06-15 12:20:00,185.01,185.28,185.0,185.23,4168.0,171.3776,171.6277,171.3684,171.5814,4168.0
2022-06-15 12:30:00,185.19,185.48,185.19,185.4,5426.0,171.5444,171.813,171.5444,171.7389,5426.0
2022-06-15 12:40:00,185.28,185.36,184.9,185.03,3185.0,171.6277,171.7018,171.2757,171.3962,3185.0
2022-06-15 12:50:00,185.07,185.18,184.82,185.18,13421.0,171.4332,171.5351,171.2016,171.5351,13421.0
2022-06-15 13:00:00,185.14,185.77,185.09,185.47,8488.0,171.4981,172.0816,171.4517,171.8037,8488.0
2022-06-15 13:10:00,185.46,185.82,185.34,185.55,5490.0,171.7945,172.128,171.6833,171.8778,5490.0
2022-06-15 13:20:00,185.56,185.76,185.49,185.65,9722.0,171.8871,172.0724,171.8223,171.9705,9722.0
2022-06-15 13:30:00,185.68,186.28,185.62,186.28,17925.0,171.9983,172.5541,171.9427,172.5541,17925.0
2022-06-15 13:40:00,186.41,186.76,186.35,186.39,19489.0,172.6745,172.9987,172.6189,172.656,19489.0
2022-06-15 13:50:00,186.38,188.0,186.32,187.96,31574.0,172.6467,174.1473,172.5911,174.1103,31574.0
2022-06-15 14:00:00,187.5,188.33,185.91,186.45,25915.0,173.6842,174.453,172.2113,172.7115,25915.0
2022-06-15 14:10:00,186.18,186.93,185.99,186.52,7605.0,172.4614,173.1562,172.2854,172.7764,7605.0
2022-06-15 14:20:00,186.62,186.63,185.66,185.74,11658.0,172.869,172.8783,171.9797,172.0538,11658.0
2022-06-15 14:30:00,185.81,187.28,184.64,187.07,19760.0,172.1187,173.4804,171.0349,173.2858,19760.0
2022-06-15 14:40:00,186.92,189.04,186.84,188.03,25934.0,173.1469,175.1107,173.0728,174.1751,25934.0
2022-06-15 14:50:00,188.13,188.39,186.6,186.83,14682.0,174.2677,174.5086,172.8505,173.0635,14682.0
2022-06-15 15:00:00,186.91,187.71,186.91,187.47,14191.0,173.1376,173.8787,173.1376,173.6564,14191.0
2022-06-15 15:10:00,187.37,187.49,186.36,186.71,14631.0,173.5637,173.6749,172.6282,172.9524,14631.0
2022-06-15 15:20:00,186.79,188.35,186.79,188.3,17472.0,173.0265,174.4715,173.0265,174.4252,17472.0
2022-06-15 15:30:00,188.38,189.07,187.91,187.92,17176.0,174.4993,175.1385,174.064,174.0732,17176.0
2022-06-15 15:40:00,187.8,187.85,186.66,187.17,27115.0,173.9621,174.0084,172.9061,173.3785,27115.0
2022-06-15 15:50:00,187.19,187.19,186.17,186.46,75796.0,173.397,173.397,172.4522,172.7208,75796.0
2022-06-16 09:30:00,183.17,183.17,180.79,181.01,30297.0,169.6732,169.6732,167.4686,167.6724,30297.0
2022-06-16 09:40:00,181.28,181.28,179.47,180.95,34971.0,167.9225,167.9225,166.2458,167.6168,34971.0
2022-06-16 09:50:00,180.87,181.31,180.8,181.2,8715.0,167.5427,167.9503,167.4778,167.8484,8715.0
2022-06-16 10:00:00,180.93,181.38,180.37,180.83,31364.0,167.5983,168.0151,167.0795,167.5056,31364.0
2022-06-16 10:10:00,180.73,180.93,180.47,180.76,7693.0,167.413,167.5983,167.1722,167.4408,7693.0
2022-06-16 10:20:00,180.77,181.55,180.77,181.54,15905.0,167.4501,168.1726,167.4501,168.1633,15905.0
2022-06-16 10:30:00,181.41,181.53,180.56,180.56,8960.0,168.0429,168.1541,167.2555,167.2555,8960.0
2022-06-16 10:40:00,180.49,180.49,179.08,179.1,18083.0,167.1907,167.1907,165.8846,165.9031,18083.0
2022-06-16 10:50:00,179.07,179.62,178.96,179.04,11515.0,165.8753,166.3848,165.7734,165.8475,11515.0
2022-06-16 11:00:00,178.94,179.34,178.94,179.19,10567.0,165.7549,166.1254,165.7549,165.9865,10567.0
2022-06-16 11:10:00,179.34,180.01,179.33,179.59,8437.0,166.1254,166.7461,166.1162,166.357,8437.0
2022-06-16 11:20:00,179.65,180.05,179.43,179.72,9647.0,166.4126,166.7831,166.2088,166.4774,9647.0
2022-06-16 11:30:00,179.75,179.86,179.28,179.86,18181.0,166.5052,166.6071,166.0698,166.6071,18181.0
2022-06-16 11:40:00,179.79,179.79,179.22,179.51,7053.0,166.5423,166.5423,166.0143,166.2829,7053.0
2022-06-16 11:50:00,179.56,179.8,179.42,179.8,16394.0,166.3292,166.5515,166.1995,166.5515,16394.0
2022-06-16 12:00:00,179.78,179.95,179.39,179.44,8961.0,166.533,166.6905,166.1717,166.2181,8961.0
2022-06-16 12:10:00,179.34,179.55,179.08,179.22,7191.0,166.1254,166.32,165.8846,166.0143,7191.0
2022-06-16 12:20:00,179.2,179.58,179.2,179.57,7912.0,165.9957,166.3477,165.9957,166.3385,7912.0
2022-06-16 12:30:00,179.53,179.56,179.02,179.28,13976.0,166.3014,166.3292,165.829,166.0698,13976.0
2022-06-16 12:40:00,179.3,179.75,179.29,179.58,8702.0,166.0884,166.5052,166.0791,166.3477,8702.0
2022-06-16 12:50:00,179.49,179.59,178.96,179.25,19231.0,166.2644,166.357,165.7734,166.0421,19231.0
2022-06-16 13:00:00,179.27,180.12,179.2,179.83,9858.0,166.0606,166.848,165.9957,166.5793,9858.0
2022-06-16 13:10:00,179.91,179.91,179.33,179.33,7058.0,166.6534,166.6534,166.1162,166.1162,7058.0
2022-06-16 13:20:00,179.2,179.98,178.8,179.98,10521.0,165.9957,166.7183,165.6252,166.7183,10521.0
2022-06-16 13:30:00,179.78,179.94,179.29,179.56,18664.0,166.533,166.6812,166.0791,166.3292,18664.0
2022-06-16 13:40:00,179.53,179.53,178.94,179.13,9317.0,166.3014,166.3014,165.7549,165.9309,9317.0
2022-06-16 13:50:00,179.2,179.2,178.39,178.43,37698.0,165.9957,165.9957,165.2454,165.2825,37698.0
2022-06-16 14:00:00,178.39,179.22,178.32,178.93,24591.0,165.2454,166.0143,165.1806,165.7456,24591.0
2022-06-16 14:10:00,178.97,179.08,178.87,179.08,8386.0,165.7827,165.8846,165.6901,165.8846,8386.0
2022-06-16 14:20:00,179.0,179.28,178.74,178.78,8497.0,165.8105,166.0698,165.5696,165.6067,8497.0
2022-06-16 14:30:00,178.75,179.07,178.61,178.89,9156.0,165.5789,165.8753,165.4492,165.7086,9156.0
2022-06-16 14:40:00,178.92,179.3,178.27,178.27,15744.0,165.7364,166.0884,165.1343,165.1343,15744.0
2022-06-16 14:50:00,178.32,178.46,178.06,178.4,10382.0,165.1806,165.3103,164.9397,165.2547,10382.0
2022-06-16 15:00:00,178.42,179.43,178.4,179.43,18779.0,165.2732,166.2088,165.2547,166.2088,18779.0
2022-06-16 15:10:00,179.52,179.78,178.89,179.28,11567.0,166.2922,166.533,165.7086,166.0698,11567.0
2022-06-16 15:20:00,179.4,179.72,179.29,179.41,19096.0,166.181,166.4774,166.0791,166.1903,19096.0
2022-06-16 15:30:00,179.33,179.52,178.65,178.88,21700.0,166.1162,166.2922,165.4863,165.6993,21700.0
2022-06-16 15:40:00,178.86,179.18,178.07,178.2,35725.0,165.6808,165.9772,164.949,165.0694,35725.0
2022-06-16 15:50:00,178.34,179.39,178.16,179.23,109238.0,165.1991,166.1717,165.0324,166.0235,109238.0
2022-06-17 09:30:00,178.65,179.32,177.93,179.32,315811.0,165.4863,166.1069,164.8193,166.1069,315811.0
2022-06-17 09:40:00,179.34,180.16,179.13,179.63,16056.0,166.1254,166.885,165.9309,166.3941,16056.0
2022-06-17 09:50:00,179.53,180.33,179.53,179.72,21774.0,166.3014,167.0425,166.3014,166.4774,21774.0
2022-06-17 10:00:00,179.72,179.72,178.78,179.15,18236.0,166.4774,166.4774,165.6067,165.9494,18236.0
2022-06-17 10:10:00,179.47,179.74,179.1,179.45,4909.0,166.2458,166.496,165.9031,166.2273,4909.0
2022-06-17 10:20:00,179.33,179.43,178.54,178.61,8651.0,166.1162,166.2088,165.3844,165.4492,8651.0
2022-06-17 10:30:00,178.82,178.9,177.77,177.89,9879.0,165.6437,165.7178,164.6711,164.7823,9879.0
2022-06-17 10:40:00,177.92,178.29,177.33,177.5,10642.0,164.8101,165.1528,164.2635,164.421,10642.0
2022-06-17 10:50:00,177.7,178.25,177.47,178.22,7918.0,164.6063,165.1157,164.3932,165.088,7918.0
2022-06-17 11:00:00,178.21,179.31,177.86,179.3,5204.0,165.0787,166.0976,164.7545,166.0884,5204.0
2022-06-17 11:10:00,179.19,179.77,178.98,179.72,4322.0,165.9865,166.5237,165.792,166.4774,4322.0
2022-06-17 11:20:00,179.69,179.83,179.02,179.46,8202.0,166.4496,166.5793,165.829,166.2366,8202.0
2022-06-17 11:30:00,179.61,179.94,178.83,179.14,7651.0,166.3755,166.6812,165.653,165.9402,7651.0
2022-06-17 11:40:00,179.5,179.5,178.56,178.97,10206.0,166.2736,166.2736,165.4029,165.7827,10206.0
2022-06-17 11:50:00,179.06,179.07,178.51,178.52,10020.0,165.8661,165.8753,165.3566,165.3658,10020.0
2022-06-17 12:00:00,178.43,178.48,177.98,178.35,9062.0,165.2825,165.3288,164.8656,165.2084,9062.0
2022-06-17 12:10:00,178.43,178.69,178.18,178.23,8297.0,165.2825,165.5233,165.0509,165.0972,8297.0
2022-06-17 12:20:00,178.23,178.63,178.11,178.46,8197.0,165.0972,165.4677,164.9861,165.3103,8197.0
2022-06-17 12:30:00,178.52,178.69,178.21,178.54,8086.0,165.3658,165.5233,165.0787,165.3844,8086.0
2022-06-17 12:40:00,178.61,178.7,178.24,178.6,10471.0,165.4492,165.5326,165.1065,165.44,10471.0
2022-06-17 12:50:00,178.59,178.76,178.13,178.46,8304.0,165.4307,165.5882,165.0046,165.3103,8304.0
2022-06-17 13:00:00,178.47,179.61,178.38,179.61,7478.0,165.3195,166.3755,165.2362,166.3755,7478.0
2022-06-17 13:10:00,179.53,180.1,179.26,179.38,8891.0,166.3014,166.8294,166.0513,166.1625,8891.0
2022-06-17 13:20:00,179.31,179.34,178.85,178.99,5920.0,166.0976,166.1254,165.6715,165.8012,5920.0
2022-06-17 13:30:00,178.91,179.06,178.68,178.95,8619.0,165.7271,165.8661,165.5141,165.7642,8619.0
2022-06-17 13:40:00,179.07,179.22,178.52,178.71,5919.0,165.8753,166.0143,165.3658,165.5418,5919.0
2022-06-17 13:50:00,179.01,179.16,178.86,179.02,7406.0,165.8197,165.9587,165.6808,165.829,7406.0
2022-06-17 14:00:00,179.04,179.64,179.0,179.6,22002.0,165.8475,166.4033,165.8105,166.3663,22002.0
2022-06-17 14:10:00,179.45,179.94,179.44,179.86,36088.0,166.2273,166.6812,166.2181,166.6071,36088.0
2022-06-17 14:20:00,179.99,180.14,179.59,179.68,26132.0,166.7275,166.8665,166.357,166.4404,26132.0
2022-06-17 14:30:00,179.58,179.92,179.33,179.92,10641.0,166.3477,166.6627,166.1162,166.6627,10641.0
2022-06-17 14:40:00,180.12,180.46,179.69,179.85,26133.0,166.848,167.1629,166.4496,166.5978,26133.0
2022-06-17 14:50:00,179.7,179.84,179.24,179.36,11370.0,166.4589,166.5886,166.0328,166.144,11370.0
2022-06-17 15:00:00,179.36,179.64,179.15,179.22,13445.0,166.144,166.4033,165.9494,166.0143,13445.0
2022-06-17 15:10:00,179.07,179.1,178.3,178.91,18382.0,165.8753,165.9031,165.1621,165.7271,18382.0
2022-06-17 15:20:00,178.88,179.63,178.87,179.44,20673.0,165.6993,166.3941,165.6901,166.2181,20673.0
2022-06-17 15:30:00,179.52,179.67,179.04,179.65,28134.0,166.2922,166.4311,165.8475,166.4126,28134.0
2022-06-17 15:40:00,179.61,179.61,178.84,179.22,42317.0,166.3755,166.3755,165.6623,166.0143,42317.0
2022-06-17 15:50:00,179.28,179.44,178.22,178.24,135156.0,166.0698,166.2181,165.088,165.1065,135156.0
2022-06-21 09:30:00,180.12,180.84,178.6,179.13,30338.0,166.848,167.5149,165.44,165.9309,30338.0
2022-06-21 09:40:00,179.47,179.98,179.03,179.19,8528.0,166.2458,166.7183,165.8383,165.9865,8528.0
2022-06-21 09:50:00,179.24,180.36,179.09,179.84,14414.0,166.0328,167.0703,165.8938,166.5886,14414.0
2022-06-21 10:00:00,179.86,180.33,179.64,180.06,20342.0,166.6071,167.0425,166.4033,166.7924,20342.0
2022-06-21 10:10:00,180.14,180.76,180.01,180.36,8738.0,166.8665,167.4408,166.7461,167.0703,8738.0
2022-06-21 10:20:00,180.27,180.6,180.16,180.33,16360.0,166.9869,167.2926,166.885,167.0425,16360.0
2022-06-21 10:30:00,180.4,180.66,180.01,180.54,9469.0,167.1073,167.3482,166.7461,167.237,9469.0
2022-06-21 10:40:00,180.6,180.69,180.09,180.57,12758.0,167.2926,167.376,166.8202,167.2648,12758.0
2022-06-21 10:50:00,180.62,181.5,180.62,181.42,23695.0,167.3111,168.1263,167.3111,168.0522,23695.0
2022-06-21 11:00:00,181.49,181.61,181.39,181.4,7266.0,168.117,168.2282,168.0244,168.0336,7266.0
2022-06-21 11:10:00,181.41,181.41,180.98,181.06,9642.0,168.0429,168.0429,167.6446,167.7187,9642.0
2022-06-21 11:20:00,181.18,181.27,180.97,181.25,6243.0,167.8298,167.9132,167.6353,167.8947,6243.0
2022-06-21 11:30:00,181.23,181.72,181.16,181.38,6488.0,167.8762,168.3301,167.8113,168.0151,6488.0
2022-06-21 11:40:00,181.32,181.55,181.18,181.55,6760.0,167.9595,168.1726,167.8298,168.1726,6760.0
2022-06-21 11:50:00,181.55,181.64,181.04,181.05,13361.0,168.1726,168.256,167.7002,167.7094,13361.0
2022-06-21 12:00:00,181.06,181.56,180.94,181.55,9151.0,167.7187,168.1818,167.6075,168.1726,9151.0
2022-06-21 12:10:00,181.59,181.61,181.14,181.26,28337.0,168.2096,168.2282,167.7928,167.904,28337.0
2022-06-21 12:20:00,181.27,181.49,181.19,181.44,6651.0,167.9132,168.117,167.8391,168.0707,6651.0
2022-06-21 12:30:00,181.53,181.58,181.21,181.21,6286.0,168.1541,168.2004,167.8576,167.8576,6286.0
2022-06-21 12:40:00,181.13,181.27,180.93,181.13,12622.0,167.7835,167.9132,167.5983,167.7835,12622.0
2022-06-21 12:50:00,181.14,181.33,181.0,181.3,9088.0,167.7928,167.9688,167.6631,167.941,9088.0
2022-06-21 13:00:00,181.34,181.45,181.11,181.31,5535.0,167.9781,168.08,167.765,167.9503,5535.0
2022-06-21 13:10:00,181.25,181.32,180.93,181.08,9677.0,167.8947,167.9595,167.5983,167.7372,9677.0
2022-06-21 13:20:00,181.15,181.15,180.92,180.94,7756.0,167.8021,167.8021,167.589,167.6075,7756.0
2022-06-21 13:30:00,181.01,181.22,181.0,181.09,2970.0,167.6724,167.8669,167.6631,167.7465,2970.0
2022-06-21 13:40:00,181.03,181.29,181.0,181.12,4925.0,167.6909,167.9317,167.6631,167.7743,4925.0
2022-06-21 13:50:00,181.15,181.15,180.85,180.87,13059.0,167.8021,167.8021,167.5242,167.5427,13059.0
2022-06-21 14:00:00,180.9,181.34,180.8,181.27,10915.0,167.5705,167.9781,167.4778,167.9132,10915.0
2022-06-21 14:10:00,181.39,181.66,181.19,181.36,8065.0,168.0244,168.2745,167.8391,167.9966,8065.0
2022-06-21 14:20:00,181.32,181.45,181.28,181.29,3469.0,167.9595,168.08,167.9225,167.9317,3469.0
2022-06-21 14:30:00,181.37,181.4,181.01,181.11,6481.0,168.0058,168.0336,167.6724,167.765,6481.0
2022-06-21 14:40:00,181.2,181.57,181.16,181.27,5354.0,167.8484,168.1911,167.8113,167.9132,5354.0
2022-06-21 14:50:00,181.26,181.75,181.26,181.62,2844.0,167.904,168.3578,167.904,168.2374,2844.0
2022-06-21 15:00:00,181.59,181.98,181.56,181.97,10248.0,168.2096,168.5709,168.1818,168.5616,10248.0
2022-06-21 15:10:00,181.94,182.25,181.91,181.97,21498.0,168.5338,168.821,168.5061,168.5616,21498.0
2022-06-21 15:20:00,181.98,182.26,181.94,182.18,21429.0,168.5709,168.8303,168.5338,168.7562,21429.0
2022-06-21 15:30:00,182.21,182.21,181.55,181.61,12345.0,168.784,168.784,168.1726,168.2282,12345.0
2022-06-21 15:40:00,181.61,181.93,181.38,181.93,20809.0,168.2282,168.5246,168.0151,168.5246,20809.0
2022-06-21 15:50:00,182.03,182.09,181.21,181.37,59608.0,168.6172,168.6728,167.8576,168.0058,59608.0
2022-06-22 09:30:00,178.68,179.73,178.64,179.6,13526.0,165.5141,166.4867,165.477,166.3663,13526.0
2022-06-22 09:40:00,179.62,180.07,179.46,179.48,13333.0,166.3848,166.8016,166.2366,166.2551,13333.0
2022-06-22 09:50:00,179.56,180.89,179.45,179.61,26848.0,166.3292,167.5612,166.2273,166.3755,26848.0
2022-06-22 10:00:00,179.72,180.01,178.48,179.21,10547.0,166.4774,166.7461,165.3288,166.005,10547.0
2022-06-22 10:10:00,179.34,180.83,179.12,180.83,15804.0,166.1254,167.5056,165.9216,167.5056,15804.0
2022-06-22 10:20:00,181.04,181.93,180.96,181.45,25008.0,167.7002,168.5246,167.6261,168.08,25008.0
2022-06-22 10:30:00,181.4,182.15,181.26,182.15,13698.0,168.0336,168.7284,167.904,168.7284,13698.0
2022-06-22 10:40:00,182.28,182.63,182.09,182.11,24319.0,168.8488,169.173,168.6728,168.6913,24319.0
2022-06-22 10:50:00,182.21,182.4,181.55,181.81,10585.0,168.784,168.96,168.1726,168.4134,10585.0
2022-06-22 11:00:00,181.79,181.82,181.36,181.36,18265.0,168.3949,168.4227,167.9966,167.9966,18265.0
2022-06-22 11:10:00,181.37,181.93,181.34,181.92,17604.0,168.0058,168.5246,167.9781,168.5153,17604.0
2022-06-22 11:20:00,181.91,182.62,181.83,182.41,11471.0,168.5061,169.1637,168.432,168.9692,11471.0
2022-06-22 11:30:00,182.39,182.68,182.17,182.31,6669.0,168.9507,169.2193,168.7469,168.8766,6669.0
2022-06-22 11:40:00,182.28,182.28,181.7,182.16,51703.0,168.8488,168.8488,168.3115,168.7376,51703.0
2022-06-22 11:50:00,182.13,182.13,181.12,181.18,6293.0,168.7098,168.7098,167.7743,167.8298,6293.0
2022-06-22 12:00:00,181.18,181.69,180.71,181.01,8766.0,167.8298,168.3023,167.3945,167.6724,8766.0
2022-06-22 12:10:00,181.03,181.55,181.01,181.51,5902.0,167.6909,168.1726,167.6724,168.1355,5902.0
2022-06-22 12:20:00,181.46,181.58,181.09,181.2,3727.0,168.0892,168.2004,167.7465,167.8484,3727.0
2022-06-22 12:30:00,181.09,181.15,180.75,180.75,15502.0,167.7465,167.8021,167.4315,167.4315,15502.0
2022-06-22 12:40:00,180.64,181.03,180.61,180.96,8672.0,167.3296,167.6909,167.3018,167.6261,8672.0
2022-06-22 12:50:00,181.04,181.18,180.8,181.13,7750.0,167.7002,167.8298,167.4778,167.7835,7750.0
2022-06-22 13:00:00,181.17,181.17,180.79,181.01,6401.0,167.8206,167.8206,167.4686,167.6724,6401.0
2022-06-22 13:10:00,181.06,181.43,180.93,181.32,5500.0,167.7187,168.0614,167.5983,167.9595,5500.0
2022-06-22 13:20:00,181.5,181.79,181.47,181.66,5243.0,168.1263,168.3949,168.0985,168.2745,5243.0
2022-06-22 13:30:00,181.56,181.62,181.26,181.53,6072.0,168.1818,168.2374,167.904,168.1541,6072.0
2022-06-22 13:40:00,181.54,181.76,181.48,181.75,6234.0,168.1633,168.3671,168.1077,168.3578,6234.0
2022-06-22 13:50:00,181.77,181.77,181.36,181.56,9661.0,168.3764,168.3764,167.9966,168.1818,9661.0
2022-06-22 14:00:00,181.56,182.12,181.48,182.08,10045.0,168.1818,168.7006,168.1077,168.6635,10045.0
2022-06-22 14:10:00,182.14,182.14,181.74,181.81,8688.0,168.7191,168.7191,168.3486,168.4134,8688.0
2022-06-22 14:20:00,181.71,181.89,181.57,181.77,5693.0,168.3208,168.4875,168.1911,168.3764,5693.0
2022-06-22 14:30:00,181.84,182.04,181.72,182.02,30400.0,168.4412,168.6265,168.3301,168.608,30400.0
2022-06-22 14:40:00,182.02,182.06,181.94,182.02,12331.0,168.608,168.645,168.5338,168.608,12331.0
2022-06-22 14:50:00,182.0,182.45,181.95,182.43,14153.0,168.5894,169.0063,168.5431,168.9877,14153.0
2022-06-22 15:00:00,182.43,182.7,182.23,182.5,13369.0,168.9877,169.2378,168.8025,169.0526,13369.0
2022-06-22 15:10:00,182.43,182.45,182.11,182.11,7016.0,168.9877,169.0063,168.6913,168.6913,7016.0
2022-06-22 15:20:00,182.11,182.27,181.68,181.77,11235.0,168.6913,168.8395,168.293,168.3764,11235.0
2022-06-22 15:30:00,181.74,181.97,181.62,181.68,13940.0,168.3486,168.5616,168.2374,168.293,13940.0
2022-06-22 15:40:00,181.69,181.88,181.38,181.49,22367.0,168.3023,168.4783,168.0151,168.117,22367.0
2022-06-22 15:50:00,181.49,182.02,181.23,181.24,71289.0,168.117,168.608,167.8762,167.8854,71289.0
2022-06-23 09:30:00,181.03,182.46,181.03,181.75,14733.0,167.6909,169.0155,167.6909,168.3578,14733.0
2022-06-23 09:40:00,181.86,182.98,181.77,182.07,5475.0,168.4597,169.4972,168.3764,168.6543,5475.0
2022-06-23 09:50:00,181.89,182.14,180.84,181.45,10266.0,168.4875,168.7191,167.5149,168.08,10266.0
2022-06-23 10:00:00,181.43,181.43,179.88,179.88,8418.0,168.0614,168.0614,166.6256,166.6256,8418.0
2022-06-23 10:10:00,179.95,180.0,178.77,179.22,26695.0,166.6905,166.7368,165.5974,166.0143,26695.0
2022-06-23 10:20:00,179.34,179.86,179.19,179.34,3471.0,166.1254,166.6071,165.9865,166.1254,3471.0
2022-06-23 10:30:00,179.44,179.84,179.21,179.63,11530.0,166.2181,166.5886,166.005,166.3941,11530.0
2022-06-23 10:40:00,179.68,180.03,179.27,179.75,11253.0,166.4404,166.7646,166.0606,166.5052,11253.0
2022-06-23 10:50:00,179.59,179.87,179.52,179.72,4438.0,166.357,166.6164,166.2922,166.4774,4438.0
2022-06-23 11:00:00,179.64,180.08,179.6,179.89,7165.0,166.4033,166.8109,166.3663,166.6349,7165.0
2022-06-23 11:10:00,179.96,180.21,179.69,179.8,4365.0,166.6997,166.9313,166.4496,166.5515,4365.0
2022-06-23 11:20:00,179.87,179.99,179.42,179.47,7323.0,166.6164,166.7275,166.1995,166.2458,7323.0
2022-06-23 11:30:00,179.53,179.6,179.09,179.33,18793.0,166.3014,166.3663,165.8938,166.1162,18793.0
2022-06-23 11:40:00,179.12,179.45,179.12,179.43,4622.0,165.9216,166.2273,165.9216,166.2088,4622.0
2022-06-23 11:50:00,179.4,179.5,179.02,179.02,11692.0,166.181,166.2736,165.829,165.829,11692.0
2022-06-23 12:00:00,178.83,178.83,178.26,178.32,4588.0,165.653,165.653,165.125,165.1806,4588.0
2022-06-23 12:10:00,178.36,178.94,178.35,178.81,5584.0,165.2176,165.7549,165.2084,165.6345,5584.0
2022-06-23 12:20:00,178.82,179.03,178.6,178.6,5613.0,165.6437,165.8383,165.44,165.44,5613.0
2022-06-23 12:30:00,178.49,178.6,178.25,178.43,6377.0,165.3381,165.44,165.1157,165.2825,6377.0
2022-06-23 12:40:00,178.47,178.67,178.21,178.25,2936.0,165.3195,165.5048,165.0787,165.1157,2936.0
2022-06-23 12:50:00,178.24,178.55,178.16,178.38,3410.0,165.1065,165.3936,165.0324,165.2362,3410.0
2022-06-23 13:00:00,178.26,178.77,178.15,178.71,9803.0,165.125,165.5974,165.0231,165.5418,9803.0
2022-06-23 13:10:00,178.61,178.77,178.42,178.61,2758.0,165.4492,165.5974,165.2732,165.4492,2758.0
2022-06-23 13:20:00,178.52,178.73,178.3,178.4,6920.0,165.3658,165.5604,165.1621,165.2547,6920.0
2022-06-23 13:30:00,178.43,178.57,178.29,178.47,10379.0,165.2825,165.4122,165.1528,165.3195,10379.0
2022-06-23 13:40:00,178.33,178.48,178.27,178.47,1714.0,165.1898,165.3288,165.1343,165.3195,1714.0
2022-06-23 13:50:00,178.55,178.74,178.28,178.42,5959.0,165.3936,165.5696,165.1435,165.2732,5959.0
2022-06-23 14:00:00,178.4,178.63,178.26,178.63,3097.0,165.2547,165.4677,165.125,165.4677,3097.0
2022-06-23 14:10:00,178.52,178.7,178.45,178.5,2532.0,165.3658,165.5326,165.301,165.3473,2532.0
2022-06-23 14:20:00,178.56,178.69,178.39,178.69,2987.0,165.4029,165.5233,165.2454,165.5233,2987.0
2022-06-23 14:30:00,178.68,179.18,178.67,179.15,4999.0,165.5141,165.9772,165.5048,165.9494,4999.0
2022-06-23 14:40:00,179.08,179.23,178.79,178.92,7521.0,165.8846,166.0235,165.616,165.7364,7521.0
2022-06-23 14:50:00,178.96,179.15,178.88,179.15,6074.0,165.7734,165.9494,165.6993,165.9494,6074.0
2022-06-23 15:00:00,179.13,179.51,179.04,179.4,8014.0,165.9309,166.2829,165.8475,166.181,8014.0
2022-06-23 15:10:00,179.33,179.68,179.29,179.62,9382.0,166.1162,166.4404,166.0791,166.3848,9382.0
2022-06-23 15:20:00,179.75,179.75,179.4,179.66,9661.0,166.5052,166.5052,166.181,166.4218,9661.0
2022-06-23 15:30:00,179.69,180.17,179.59,179.69,14313.0,166.4496,166.8943,166.357,166.4496,14313.0
2022-06-23 15:40:00,179.66,180.17,179.62,180.17,14504.0,166.4218,166.8943,166.3848,166.8943,14504.0
2022-06-23 15:50:00,180.12,180.35,179.84,180.1,39559.0,166.848,167.061,166.5886,166.8294,39559.0
2022-06-24 09:30:00,181.43,182.37,181.02,181.02,19184.0,168.0614,168.9322,167.6816,167.6816,19184.0
2022-06-24 09:40:00,180.99,183.43,180.99,183.32,18880.0,167.6538,169.9141,167.6538,169.8122,18880.0
2022-06-24 09:50:00,183.38,183.77,183.08,183.64,16092.0,169.8677,170.229,169.5898,170.1086,16092.0
2022-06-24 10:00:00,183.7,185.18,183.68,184.98,9400.0,170.1642,171.5351,170.1456,171.3498,9400.0
2022-06-24 10:10:00,185.02,185.43,184.61,185.39,13597.0,171.3869,171.7667,171.0071,171.7296,13597.0
2022-06-24 10:20:00,185.47,185.59,185.18,185.5,64829.0,171.8037,171.9149,171.5351,171.8315,64829.0
2022-06-24 10:30:00,185.55,185.76,185.37,185.37,8116.0,171.8778,172.0724,171.7111,171.7111,8116.0
2022-06-24 10:40:00,185.43,185.97,185.12,185.86,13800.0,171.7667,172.2669,171.4795,172.165,13800.0
2022-06-24 10:50:00,185.95,186.03,185.59,185.59,4024.0,172.2484,172.3225,171.9149,171.9149,4024.0
2022-06-24 11:00:00,185.46,185.7,184.91,185.18,17359.0,171.7945,172.0168,171.285,171.5351,17359.0
2022-06-24 11:10:00,185.31,185.37,184.7,184.87,11066.0,171.6555,171.7111,171.0905,171.248,11066.0
2022-06-24 11:20:00,184.89,185.97,184.89,185.93,8376.0,171.2665,172.2669,171.2665,172.2298,8376.0
2022-06-24 11:30:00,185.96,186.5,185.96,186.5,8663.0,172.2576,172.7578,172.2576,172.7578,8663.0
2022-06-24 11:40:00,186.41,186.56,186.04,186.04,4756.0,172.6745,172.8134,172.3317,172.3317,4756.0
2022-06-24 11:50:00,185.95,186.17,185.75,185.87,3794.0,172.2484,172.4522,172.0631,172.1743,3794.0
2022-06-24 12:00:00,185.81,186.24,185.8,186.11,3801.0,172.1187,172.517,172.1094,172.3966,3801.0
2022-06-24 12:10:00,186.03,186.17,185.92,186.1,4430.0,172.3225,172.4522,172.2206,172.3873,4430.0
2022-06-24 12:20:00,186.09,186.14,185.8,185.88,6796.0,172.3781,172.4244,172.1094,172.1835,6796.0
2022-06-24 12:30:00,185.92,186.38,185.86,186.24,3309.0,172.2206,172.6467,172.165,172.517,3309.0
2022-06-24 12:40:00,186.34,186.55,186.33,186.51,3776.0,172.6096,172.8042,172.6004,172.7671,3776.0
2022-06-24 12:50:00,186.47,186.64,186.03,186.23,16982.0,172.7301,172.8875,172.3225,172.5077,16982.0
2022-06-24 13:00:00,186.23,186.53,186.23,186.51,1750.0,172.5077,172.7856,172.5077,172.7671,1750.0
2022-06-24 13:10:00,186.62,186.76,186.55,186.56,23845.0,172.869,172.9987,172.8042,172.8134,23845.0
2022-06-24 13:20:00,186.56,186.56,186.23,186.49,24895.0,172.8134,172.8134,172.5077,172.7486,24895.0
2022-06-24 13:30:00,186.46,186.8,186.3,186.76,8060.0,172.7208,173.0357,172.5726,172.9987,8060.0
2022-06-24 13:40:00,186.77,187.31,186.76,187.21,4088.0,173.008,173.5082,172.9987,173.4155,4088.0
2022-06-24 13:50:00,187.23,187.24,186.81,186.81,4758.0,173.4341,173.4433,173.045,173.045,4758.0
2022-06-24 14:00:00,186.86,186.93,186.49,186.65,10291.0,173.0913,173.1562,172.7486,172.8968,10291.0
2022-06-24 14:10:00,186.66,186.7,186.54,186.65,6420.0,172.9061,172.9431,172.7949,172.8968,6420.0
2022-06-24 14:20:00,186.64,186.64,186.04,186.27,10966.0,172.8875,172.8875,172.3317,172.5448,10966.0
2022-06-24 14:30:00,186.28,186.43,186.09,186.09,5432.0,172.5541,172.693,172.3781,172.3781,5432.0
2022-06-24 14:40:00,186.04,186.38,186.03,186.35,6348.0,172.3317,172.6467,172.3225,172.6189,6348.0
2022-06-24 14:50:00,186.44,186.59,186.39,186.41,10945.0,172.7023,172.8412,172.656,172.6745,10945.0
2022-06-24 15:00:00,186.42,186.65,186.37,186.51,10851.0,172.6837,172.8968,172.6374,172.7671,10851.0
2022-06-24 15:10:00,186.47,186.52,186.29,186.35,12305.0,172.7301,172.7764,172.5633,172.6189,12305.0
2022-06-24 15:20:00,186.41,186.64,186.35,186.61,8396.0,172.6745,172.8875,172.6189,172.8597,8396.0
2022-06-24 15:30:00,186.63,186.88,186.45,186.88,16825.0,172.8783,173.1098,172.7115,173.1098,16825.0
2022-06-24 15:40:00,186.92,187.28,186.87,187.2,29194.0,173.1469,173.4804,173.1006,173.4063,29194.0
2022-06-24 15:50:00,187.15,187.93,187.14,187.93,106977.0,173.36,174.0825,173.3507,174.0825,106977.0
2022-06-27 09:30:00,188.89,189.39,186.68,187.18,26977.0,174.9717,175.4349,172.9246,173.3877,26977.0
2022-06-27 09:40:00,187.15,187.28,186.34,187.1,10597.0,173.36,173.4804,172.6096,173.3136,10597.0
2022-06-27 09:50:00,187.1,187.37,185.82,185.97,17293.0,173.3136,173.5637,172.128,172.2669,17293.0
2022-06-27 10:00:00,185.94,187.1,185.83,186.92,25060.0,172.2391,173.3136,172.1372,173.1469,25060.0
2022-06-27 10:10:00,186.95,187.23,186.57,187.23,9137.0,173.1747,173.4341,172.8227,173.4341,9137.0
2022-06-27 10:20:00,187.2,187.58,186.74,186.81,12174.0,173.4063,173.7583,172.9802,173.045,12174.0
2022-06-27 10:30:00,186.87,187.15,186.73,187.03,12821.0,173.1006,173.36,172.9709,173.2488,12821.0
2022-06-27 10:40:00,187.0,187.43,186.96,187.25,18614.0,173.221,173.6193,173.184,173.4526,18614.0
2022-06-27 10:50:00,187.32,187.51,186.57,186.57,7438.0,173.5174,173.6934,172.8227,172.8227,7438.0
2022-06-27 11:00:00,186.66,186.85,186.42,186.85,17109.0,172.9061,173.0821,172.6837,173.0821,17109.0
2022-06-27 11:10:00,186.94,187.33,186.89,187.3,16957.0,173.1654,173.5267,173.1191,173.4989,16957.0
2022-06-27 11:20:00,187.31,187.47,187.2,187.41,25790.0,173.5082,173.6564,173.4063,173.6008,25790.0
2022-06-27 11:30:00,187.38,187.46,187.11,187.11,9197.0,173.573,173.6471,173.3229,173.3229,9197.0
2022-06-27 11:40:00,187.18,187.25,186.96,187.11,7401.0,173.3877,173.4526,173.184,173.3229,7401.0
2022-06-27 11:50:00,187.07,187.27,187.04,187.24,7515.0,173.2858,173.4711,173.2581,173.4433,7515.0
2022-06-27 12:00:00,187.24,187.26,186.87,187.18,11200.0,173.4433,173.4618,173.1006,173.3877,11200.0
2022-06-27 12:10:00,187.19,187.27,186.94,187.27,9664.0,173.397,173.4711,173.1654,173.4711,9664.0
2022-06-27 12:20:00,187.38,187.52,187.13,187.15,8047.0,173.573,173.7027,173.3414,173.36,8047.0
2022-06-27 12:30:00,187.12,187.31,186.81,187.31,10328.0,173.3322,173.5082,173.045,173.5082,10328.0
2022-06-27 12:40:00,187.3,187.33,187.0,187.18,10258.0,173.4989,173.5267,173.221,173.3877,10258.0
2022-06-27 12:50:00,187.14,187.76,187.1,187.52,8522.0,173.3507,173.925,173.3136,173.7027,8522.0
2022-06-27 13:00:00,187.65,187.73,187.05,187.3,8460.0,173.8231,173.8972,173.2673,173.4989,8460.0
2022-06-27 13:10:00,187.32,187.65,187.26,187.49,18268.0,173.5174,173.8231,173.4618,173.6749,18268.0
2022-06-27 13:20:00,187.52,187.7,187.35,187.7,16426.0,173.7027,173.8694,173.5452,173.8694,16426.0
2022-06-27 13:30:00,187.67,187.76,187.46,187.75,17860.0,173.8416,173.925,173.6471,173.9157,17860.0
2022-06-27 13:40:00,187.77,187.77,187.45,187.76,20008.0,173.9343,173.9343,173.6378,173.925,20008.0
2022-06-27 13:50:00,187.75,187.91,187.73,187.76,12680.0,173.9157,174.064,173.8972,173.925,12680.0
2022-06-27 14:00:00,187.74,187.89,187.48,187.52,41016.0,173.9065,174.0454,173.6656,173.7027,41016.0
2022-06-27 14:10:00,187.51,188.14,187.51,188.12,15437.0,173.6934,174.277,173.6934,174.2585,15437.0
2022-06-27 14:20:00,188.13,188.14,187.93,187.99,17610.0,174.2677,174.277,174.0825,174.1381,17610.0
2022-06-27 14:30:00,188.0,188.24,187.94,188.11,10684.0,174.1473,174.3696,174.0917,174.2492,10684.0
2022-06-27 14:40:00,188.11,188.12,187.92,188.0,20701.0,174.2492,174.2585,174.0732,174.1473,20701.0
2022-06-27 14:50:00,187.81,187.99,187.77,187.87,22690.0,173.9713,174.1381,173.9343,174.0269,22690.0
2022-06-27 15:00:00,187.84,187.88,187.37,187.71,24115.0,173.9991,174.0362,173.5637,173.8787,24115.0
2022-06-27 15:10:00,187.69,188.09,187.69,188.09,14892.0,173.8602,174.2307,173.8602,174.2307,14892.0
2022-06-27 15:20:00,188.03,188.15,187.9,187.93,22808.0,174.1751,174.2863,174.0547,174.0825,22808.0
2022-06-27 15:30:00,187.86,187.92,187.0,187.18,28985.0,174.0176,174.0732,173.221,173.3877,28985.0
2022-06-27 15:40:00,187.2,187.7,187.13,187.69,29938.0,173.4063,173.8694,173.3414,173.8602,29938.0
2022-06-27 15:50:00,187.7,187.7,187.02,187.42,92293.0,173.8694,173.8694,173.2395,173.6101,92293.0
2022-06-28 09:30:00,188.2,189.56,188.2,189.45,10948.0,174.3326,175.5924,174.3326,175.4905,10948.0
2022-06-28 09:40:00,189.08,189.25,188.6,188.83,5580.0,175.1477,175.3052,174.7031,174.9162,5580.0
2022-06-28 09:50:00,188.93,189.02,188.6,188.72,6644.0,175.0088,175.0922,174.7031,174.8143,6644.0
2022-06-28 10:00:00,188.71,188.96,187.32,187.35,13643.0,174.805,175.0366,173.5174,173.5452,13643.0
2022-06-28 10:10:00,187.32,187.81,186.91,187.31,51909.0,173.5174,173.9713,173.1376,173.5082,51909.0
2022-06-28 10:20:00,187.22,187.45,186.79,186.93,8744.0,173.4248,173.6378,173.0265,173.1562,8744.0
2022-06-28 10:30:00,186.85,186.92,186.22,186.74,27773.0,173.0821,173.1469,172.4985,172.9802,27773.0
2022-06-28 10:40:00,186.72,187.55,186.49,187.05,38755.0,172.9616,173.7305,172.7486,173.2673,38755.0
2022-06-28 10:50:00,187.17,187.72,187.08,187.71,9632.0,173.3785,173.888,173.2951,173.8787,9632.0
2022-06-28 11:00:00,187.49,188.05,187.18,187.89,9727.0,173.6749,174.1936,173.3877,174.0454,9727.0
2022-06-28 11:10:00,187.92,188.09,187.69,187.69,7317.0,174.0732,174.2307,173.8602,173.8602,7317.0
2022-06-28 11:20:00,187.79,187.87,186.78,186.9,8394.0,173.9528,174.0269,173.0172,173.1284,8394.0
2022-06-28 11:30:00,186.99,187.2,186.57,186.58,8306.0,173.2117,173.4063,172.8227,172.832,8306.0
2022-06-28 11:40:00,186.6,186.96,186.24,186.74,17443.0,172.8505,173.184,172.517,172.9802,17443.0
2022-06-28 11:50:00,186.74,186.75,185.78,186.21,9735.0,172.9802,172.9894,172.0909,172.4892,9735.0
2022-06-28 12:00:00,185.98,186.22,185.89,186.08,4318.0,172.2762,172.4985,172.1928,172.3688,4318.0
2022-06-28 12:10:00,186.12,186.35,185.95,186.09,2353.0,172.4058,172.6189,172.2484,172.3781,2353.0
2022-06-28 12:20:00,186.15,186.9,186.15,186.79,4304.0,172.4336,173.1284,172.4336,173.0265,4304.0
2022-06-28 12:30:00,186.68,186.72,186.19,186.31,4907.0,172.9246,172.9616,172.4707,172.5818,4907.0
2022-06-28 12:40:00,186.25,186.45,186.14,186.28,2923.0,172.5263,172.7115,172.4244,172.5541,2923.0
2022-06-28 12:50:00,186.28,186.28,185.86,186.06,4977.0,172.5541,172.5541,172.165,172.3503,4977.0
2022-06-28 13:00:00,185.92,186.2,185.57,185.57,5081.0,172.2206,172.48,171.8964,171.8964,5081.0
2022-06-28 13:10:00,185.59,185.65,185.39,185.5,4389.0,171.9149,171.9705,171.7296,171.8315,4389.0
2022-06-28 13:20:00,185.42,185.88,185.25,185.78,4264.0,171.7574,172.1835,171.6,172.0909,4264.0
2022-06-28 13:30:00,185.83,185.83,185.3,185.37,5187.0,172.1372,172.1372,171.6463,171.7111,5187.0
2022-06-28 13:40:00,185.38,185.79,185.33,185.52,6127.0,171.7204,172.1002,171.6741,171.8501,6127.0
2022-06-28 13:50:00,185.52,185.6,185.3,185.31,4578.0,171.8501,171.9242,171.6463,171.6555,4578.0
2022-06-28 14:00:00,185.27,185.39,184.81,184.81,12635.0,171.6185,171.7296,171.1924,171.1924,12635.0
2022-06-28 14:10:00,184.81,184.91,184.34,184.38,4796.0,171.1924,171.285,170.757,170.7941,4796.0
2022-06-28 14:20:00,184.28,184.42,184.03,184.06,8881.0,170.7014,170.8311,170.4698,170.4976,8881.0
2022-06-28 14:30:00,184.01,184.01,183.64,183.74,5045.0,170.4513,170.4513,170.1086,170.2012,5045.0
2022-06-28 14:40:00,183.6,183.99,183.47,183.92,5820.0,170.0715,170.4328,169.9511,170.368,5820.0
2022-06-28 14:50:00,183.88,183.93,183.44,183.49,3689.0,170.3309,170.3772,169.9233,169.9696,3689.0
2022-06-28 15:00:00,183.55,183.63,183.18,183.28,6037.0,170.0252,170.0993,169.6825,169.7751,6037.0
2022-06-28 15:10:00,183.37,183.56,183.07,183.24,7262.0,169.8585,170.0345,169.5806,169.7381,7262.0
2022-06-28 15:20:00,183.15,183.48,183.04,183.28,8645.0,169.6547,169.9604,169.5528,169.7751,8645.0
2022-06-28 15:30:00,183.27,183.33,182.83,183.06,10434.0,169.7658,169.8214,169.3583,169.5713,10434.0
2022-06-28 15:40:00,183.06,183.11,182.62,182.88,21648.0,169.5713,169.6176,169.1637,169.4046,21648.0
2022-06-28 15:50:00,182.78,183.09,182.68,183.04,46227.0,169.312,169.5991,169.2193,169.5528,46227.0
2022-06-29 09:30:00,182.15,182.18,178.86,178.86,18719.0,169.867,169.895,166.7988,166.7988,18719.0
2022-06-29 09:40:00,179.24,179.44,178.87,179.25,9635.0,167.1532,167.3397,166.8082,167.1625,9635.0
2022-06-29 09:50:00,179.82,180.16,179.62,179.64,7394.0,167.6941,168.0112,167.5076,167.5262,7394.0
2022-06-29 10:00:00,179.5,180.12,179.39,179.51,5609.0,167.3957,167.9739,167.2931,167.405,5609.0
2022-06-29 10:10:00,179.29,180.05,179.29,179.79,7355.0,167.1998,167.9086,167.1998,167.6661,7355.0
2022-06-29 10:20:00,179.8,180.52,179.75,180.24,15423.0,167.6754,168.3469,167.6288,168.0858,15423.0
2022-06-29 10:30:00,180.25,180.97,179.74,180.17,10620.0,168.0951,168.7666,167.6195,168.0205,10620.0
2022-06-29 10:40:00,180.08,180.51,179.8,179.87,6988.0,167.9366,168.3376,167.6754,167.7407,6988.0
2022-06-29 10:50:00,179.73,180.04,179.28,179.29,9687.0,167.6102,167.8993,167.1905,167.1998,9687.0
2022-06-29 11:00:00,179.24,179.45,179.04,179.36,8681.0,167.1532,167.349,166.9667,167.2651,8681.0
2022-06-29 11:10:00,179.41,179.57,179.04,179.38,10422.0,167.3117,167.461,166.9667,167.2838,10422.0
2022-06-29 11:20:00,179.4,179.41,178.91,179.22,14551.0,167.3024,167.3117,166.8455,167.1346,14551.0
2022-06-29 11:30:00,179.32,180.04,179.27,179.84,10316.0,167.2278,167.8993,167.1812,167.7128,10316.0
2022-06-29 11:40:00,179.77,180.03,179.64,179.88,6225.0,167.6475,167.8899,167.5262,167.7501,6225.0
2022-06-29 11:50:00,179.96,180.06,179.7,179.98,6288.0,167.8247,167.9179,167.5822,167.8433,6288.0
2022-06-29 12:00:00,179.98,180.09,179.67,179.67,5409.0,167.8433,167.9459,167.5542,167.5542,5409.0
2022-06-29 12:10:00,179.65,180.02,179.5,179.79,11226.0,167.5356,167.8806,167.3957,167.6661,11226.0
2022-06-29 12:20:00,179.96,180.09,179.33,179.51,5938.0,167.8247,167.9459,167.2371,167.405,5938.0
2022-06-29 12:30:00,179.55,179.91,179.44,179.81,9213.0,167.4423,167.778,167.3397,167.6848,9213.0
2022-06-29 12:40:00,179.84,180.12,179.73,179.74,10194.0,167.7128,167.9739,167.6102,167.6195,10194.0
2022-06-29 12:50:00,179.6,180.11,179.6,179.82,11379.0,167.4889,167.9645,167.4889,167.6941,11379.0
2022-06-29 13:00:00,179.81,180.16,179.68,180.12,11076.0,167.6848,168.0112,167.5635,167.9739,11076.0
2022-06-29 13:10:00,180.19,180.25,179.18,179.25,15980.0,168.0391,168.0951,167.0973,167.1625,15980.0
2022-06-29 13:20:00,179.25,179.84,179.16,179.82,9200.0,167.1625,167.7128,167.0786,167.6941,9200.0
2022-06-29 13:30:00,179.7,179.99,179.63,179.87,4519.0,167.5822,167.8526,167.5169,167.7407,4519.0
2022-06-29 13:40:00,179.84,180.32,179.81,180.12,4897.0,167.7128,168.1604,167.6848,167.9739,4897.0
2022-06-29 13:50:00,180.22,180.69,180.22,180.59,7065.0,168.0671,168.5054,168.0671,168.4122,7065.0
2022-06-29 14:00:00,180.67,180.87,180.54,180.74,11029.0,168.4868,168.6733,168.3655,168.5521,11029.0
2022-06-29 14:10:00,180.72,180.98,180.66,180.84,10510.0,168.5334,168.7759,168.4775,168.6453,10510.0
2022-06-29 14:20:00,180.8,180.8,180.53,180.72,4932.0,168.608,168.608,168.3562,168.5334,4932.0
2022-06-29 14:30:00,180.83,180.83,180.49,180.52,5444.0,168.636,168.636,168.3189,168.3469,5444.0
2022-06-29 14:40:00,180.47,180.55,180.3,180.45,3983.0,168.3003,168.3749,168.1417,168.2816,3983.0
2022-06-29 14:50:00,180.52,180.66,180.42,180.58,5619.0,168.3469,168.4775,168.2536,168.4029,5619.0
2022-06-29 15:00:00,180.52,180.56,180.14,180.5,5463.0,168.3469,168.3842,167.9925,168.3282,5463.0
2022-06-29 15:10:00,180.41,180.68,180.17,180.51,6519.0,168.2443,168.4961,168.0205,168.3376,6519.0
2022-06-29 15:20:00,180.44,180.82,180.41,180.8,6115.0,168.2723,168.6267,168.2443,168.608,6115.0
2022-06-29 15:30:00,180.75,180.75,180.3,180.44,8388.0,168.5614,168.5614,168.1417,168.2723,8388.0
2022-06-29 15:40:00,180.37,180.54,180.22,180.32,14725.0,168.207,168.3655,168.0671,168.1604,14725.0
2022-06-29 15:50:00,180.35,181.0,180.19,180.79,51722.0,168.1884,168.7945,168.0391,168.5987,51722.0
2022-06-30 09:30:00,178.98,179.45,178.33,178.56,39331.0,166.9107,167.349,166.3046,166.5191,39331.0
2022-06-30 09:40:00,178.56,180.06,178.41,180.06,15663.0,166.5191,167.9179,166.3792,167.9179,15663.0
2022-06-30 09:50:00,179.85,179.93,178.37,178.37,21142.0,167.7221,167.7967,166.3419,166.3419,21142.0
2022-06-30 10:00:00,178.19,178.68,177.77,178.42,16166.0,166.174,166.631,165.7823,166.3885,16166.0
2022-06-30 10:10:00,178.42,179.09,178.41,179.08,23345.0,166.3885,167.0133,166.3792,167.004,23345.0
2022-06-30 10:20:00,178.86,179.42,178.84,179.1,12381.0,166.7988,167.3211,166.7802,167.0227,12381.0
2022-06-30 10:30:00,179.08,180.06,179.08,179.67,9532.0,167.004,167.9179,167.004,167.5542,9532.0
2022-06-30 10:40:00,179.63,180.22,179.54,179.86,9409.0,167.5169,168.0671,167.433,167.7314,9409.0
2022-06-30 10:50:00,179.8,180.95,179.8,180.55,15678.0,167.6754,168.7479,167.6754,168.3749,15678.0
2022-06-30 11:00:00,180.3,180.95,179.96,180.95,13510.0,168.1417,168.7479,167.8247,168.7479,13510.0
2022-06-30 11:10:00,180.99,180.99,180.51,180.51,7369.0,168.7852,168.7852,168.3376,168.3376,7369.0
2022-06-30 11:20:00,180.57,181.55,180.57,181.5,6991.0,168.3935,169.3074,168.3935,169.2608,6991.0
2022-06-30 11:30:00,181.3,181.38,180.65,180.68,8661.0,169.0743,169.1489,168.4681,168.4961,8661.0
2022-06-30 11:40:00,180.83,181.11,180.83,181.03,4257.0,168.636,168.8971,168.636,168.8225,4257.0
2022-06-30 11:50:00,180.92,181.13,180.87,181.07,3287.0,168.7199,168.9158,168.6733,168.8598,3287.0
2022-06-30 12:00:00,181.11,181.23,180.89,180.97,2291.0,168.8971,169.009,168.6919,168.7666,2291.0
2022-06-30 12:10:00,180.8,181.27,180.68,181.26,2343.0,168.608,169.0463,168.4961,169.037,2343.0
2022-06-30 12:20:00,181.21,181.75,180.98,181.43,13234.0,168.9904,169.494,168.7759,169.1955,13234.0
2022-06-30 12:30:00,181.53,181.88,181.45,181.68,25054.0,169.2888,169.6152,169.2142,169.4287,25054.0
2022-06-30 12:40:00,181.68,182.11,181.56,181.81,16632.0,169.4287,169.8297,169.3168,169.5499,16632.0
2022-06-30 12:50:00,181.66,182.08,181.63,182.03,3680.0,169.41,169.8017,169.382,169.7551,3680.0
2022-06-30 13:00:00,181.97,182.19,181.87,181.87,4477.0,169.6991,169.9043,169.6059,169.6059,4477.0
2022-06-30 13:10:00,181.82,181.83,181.22,181.4,6786.0,169.5592,169.5686,168.9997,169.1676,6786.0
2022-06-30 13:20:00,181.5,182.15,181.49,181.79,12103.0,169.2608,169.867,169.2515,169.5313,12103.0
2022-06-30 13:30:00,181.8,182.28,181.8,182.18,7030.0,169.5406,169.9882,169.5406,169.895,7030.0
2022-06-30 13:40:00,182.25,182.35,181.59,182.07,9435.0,169.9602,170.0535,169.3447,169.7924,9435.0
2022-06-30 13:50:00,182.09,182.28,181.86,182.08,9417.0,169.811,169.9882,169.5965,169.8017,9417.0
2022-06-30 14:00:00,182.09,182.25,181.71,181.71,7655.0,169.811,169.9602,169.4567,169.4567,7655.0
2022-06-30 14:10:00,181.85,182.04,181.62,181.87,8456.0,169.5872,169.7644,169.3727,169.6059,8456.0
2022-06-30 14:20:00,181.85,181.91,181.15,181.55,9605.0,169.5872,169.6432,168.9344,169.3074,9605.0
2022-06-30 14:30:00,181.53,181.63,181.21,181.4,16564.0,169.2888,169.382,168.9904,169.1676,16564.0
2022-06-30 14:40:00,181.39,181.39,180.92,181.2,26891.0,169.1582,169.1582,168.7199,168.981,26891.0
2022-06-30 14:50:00,181.15,181.65,180.98,181.51,30147.0,168.9344,169.4007,168.7759,169.2701,30147.0
2022-06-30 15:00:00,181.51,181.65,181.01,181.24,29727.0,169.2701,169.4007,168.8039,169.0183,29727.0
2022-06-30 15:10:00,181.26,181.38,180.47,180.47,27478.0,169.037,169.1489,168.3003,168.3003,27478.0
2022-06-30 15:20:00,180.59,182.0,180.59,182.0,38361.0,168.4122,169.7271,168.4122,169.7271,38361.0
2022-06-30 15:30:00,182.02,182.4,181.75,181.91,29676.0,169.7457,170.1001,169.494,169.6432,29676.0
2022-06-30 15:40:00,181.87,182.13,181.35,181.81,40335.0,169.6059,169.8483,169.1209,169.5499,40335.0
2022-06-30 15:50:00,181.86,182.39,181.24,182.3,158747.0,169.5965,170.0908,169.0183,170.0069,158747.0
2022-07-01 09:30:00,182.95,182.95,180.35,182.63,22344.0,170.613,170.613,168.1884,170.3146,22344.0
2022-07-01 09:40:00,183.06,185.25,183.06,184.54,14854.0,170.7156,172.7579,170.7156,172.0958,14854.0
2022-07-01 09:50:00,184.34,184.48,183.48,183.48,10782.0,171.9093,172.0399,171.1073,171.1073,10782.0
2022-07-01 10:00:00,183.46,183.82,181.67,181.71,13244.0,171.0886,171.4244,169.4193,169.4567,13244.0
2022-07-01 10:10:00,181.98,182.23,180.51,180.78,6285.0,169.7084,169.9416,168.3376,168.5894,6285.0
2022-07-01 10:20:00,180.78,180.81,180.37,180.65,12254.0,168.5894,168.6173,168.207,168.4681,12254.0
2022-07-01 10:30:00,180.65,180.69,180.26,180.64,12695.0,168.4681,168.5054,168.1044,168.4588,12695.0
2022-07-01 10:40:00,180.51,181.85,180.47,181.5,10092.0,168.3376,169.5872,168.3003,169.2608,10092.0
2022-07-01 10:50:00,181.47,181.63,180.89,181.21,5652.0,169.2328,169.382,168.6919,168.9904,5652.0
2022-07-01 11:00:00,180.88,181.49,180.8,181.24,35315.0,168.6826,169.2515,168.608,169.0183,35315.0
2022-07-01 11:10:00,181.27,181.54,180.97,181.25,8544.0,169.0463,169.2981,168.7666,169.0277,8544.0
2022-07-01 11:20:00,181.24,181.36,180.92,181.21,5857.0,169.0183,169.1303,168.7199,168.9904,5857.0
2022-07-01 11:30:00,181.15,181.62,181.14,181.33,7360.0,168.9344,169.3727,168.9251,169.1023,7360.0
2022-07-01 11:40:00,181.19,181.37,181.0,181.19,6917.0,168.9717,169.1396,168.7945,168.9717,6917.0
2022-07-01 11:50:00,181.11,181.11,180.47,180.6,8224.0,168.8971,168.8971,168.3003,168.4215,8224.0
2022-07-01 12:00:00,180.61,180.88,180.31,180.88,8857.0,168.4308,168.6826,168.1511,168.6826,8857.0
2022-07-01 12:10:00,180.77,180.97,180.51,180.97,6056.0,168.58,168.7666,168.3376,168.7666,6056.0
2022-07-01 12:20:00,180.97,181.27,180.96,181.15,4857.0,168.7666,169.0463,168.7572,168.9344,4857.0
2022-07-01 12:30:00,181.08,181.25,180.53,180.53,7795.0,168.8691,169.0277,168.3562,168.3562,7795.0
2022-07-01 12:40:00,180.6,180.89,180.58,180.89,3867.0,168.4215,168.6919,168.4029,168.6919,3867.0
2022-07-01 12:50:00,180.96,181.21,180.81,180.81,5826.0,168.7572,168.9904,168.6173,168.6173,5826.0
2022-07-01 13:00:00,180.76,181.01,180.72,181.01,3554.0,168.5707,168.8039,168.5334,168.8039,3554.0
2022-07-01 13:10:00,181.01,181.43,180.97,181.22,10280.0,168.8039,169.1955,168.7666,168.9997,10280.0
2022-07-01 13:20:00,181.41,181.56,181.27,181.56,3880.0,169.1769,169.3168,169.0463,169.3168,3880.0
2022-07-01 13:30:00,181.47,181.79,181.14,181.48,6071.0,169.2328,169.5313,168.9251,169.2422,6071.0
2022-07-01 13:40:00,181.79,182.12,181.68,182.08,2858.0,169.5313,169.839,169.4287,169.8017,2858.0
2022-07-01 13:50:00,182.03,182.08,181.91,182.07,2921.0,169.7551,169.8017,169.6432,169.7924,2921.0
2022-07-01 14:00:00,182.05,182.12,181.82,181.86,4510.0,169.7737,169.839,169.5592,169.5965,4510.0
2022-07-01 14:10:00,181.87,182.31,181.61,182.31,2626.0,169.6059,170.0162,169.3634,170.0162,2626.0
2022-07-01 14:20:00,182.31,182.66,182.28,182.33,5164.0,170.0162,170.3426,169.9882,170.0348,5164.0
2022-07-01 14:30:00,182.39,182.68,182.39,182.55,4223.0,170.0908,170.3612,170.0908,170.24,4223.0
2022-07-01 14:40:00,182.56,182.85,182.52,182.77,4874.0,170.2493,170.5198,170.212,170.4452,4874.0
2022-07-01 14:50:00,182.76,182.86,182.58,182.72,8001.0,170.4358,170.5291,170.268,170.3985,8001.0
2022-07-01 15:00:00,182.76,182.76,182.31,182.54,6895.0,170.4358,170.4358,170.0162,170.2307,6895.0
2022-07-01 15:10:00,182.63,182.98,182.62,182.78,7163.0,170.3146,170.641,170.3053,170.4545,7163.0
2022-07-01 15:20:00,182.85,182.98,182.62,182.81,6730.0,170.5198,170.641,170.3053,170.4825,6730.0
2022-07-01 15:30:00,182.86,183.32,182.85,183.32,9181.0,170.5291,170.9581,170.5198,170.9581,9181.0
2022-07-01 15:40:00,183.35,183.54,183.21,183.36,20068.0,170.9861,171.1632,170.8555,170.9954,20068.0
2022-07-01 15:50:00,183.41,183.52,182.64,182.83,43312.0,171.042,171.1446,170.3239,170.5011,43312.0
2022-07-05 09:30:00,179.97,180.43,179.62,179.76,25025.0,167.834,168.263,167.5076,167.6381,25025.0
2022-07-05 09:40:00,179.79,179.8,178.68,179.16,11477.0,167.6661,167.6754,166.631,167.0786,11477.0
2022-07-05 09:50:00,179.24,179.5,178.6,178.79,31814.0,167.1532,167.3957,166.5564,166.7336,31814.0
2022-07-05 10:00:00,178.79,178.94,177.77,178.05,22680.0,166.7336,166.8734,165.7823,166.0435,22680.0
2022-07-05 10:10:00,177.95,178.25,177.45,177.65,23495.0,165.9502,166.23,165.4839,165.6704,23495.0
2022-07-05 10:20:00,177.46,177.74,177.18,177.62,13765.0,165.4932,165.7544,165.2321,165.6425,13765.0
2022-07-05 10:30:00,177.58,178.3,177.38,177.92,11747.0,165.6052,166.2766,165.4186,165.9222,11747.0
2022-07-05 10:40:00,177.92,178.01,177.03,177.45,9780.0,165.9222,166.0062,165.0922,165.4839,9780.0
2022-07-05 10:50:00,177.47,177.65,177.13,177.52,6690.0,165.5026,165.6704,165.1855,165.5492,6690.0
2022-07-05 11:00:00,177.52,178.08,177.16,178.08,5919.0,165.5492,166.0714,165.2135,166.0714,5919.0
2022-07-05 11:10:00,177.99,178.01,177.5,177.52,12838.0,165.9875,166.0062,165.5305,165.5492,12838.0
2022-07-05 11:20:00,177.56,177.98,177.31,177.84,8879.0,165.5865,165.9782,165.3534,165.8476,8879.0
2022-07-05 11:30:00,177.82,178.39,177.72,177.93,22087.0,165.829,166.3605,165.7357,165.9315,22087.0
2022-07-05 11:40:00,177.97,178.3,177.93,177.95,17608.0,165.9689,166.2766,165.9315,165.9502,17608.0
2022-07-05 11:50:00,177.95,178.16,177.83,177.94,4401.0,165.9502,166.146,165.8383,165.9409,4401.0
2022-07-05 12:00:00,177.87,178.04,177.83,177.92,5182.0,165.8756,166.0341,165.8383,165.9222,5182.0
2022-07-05 12:10:00,177.9,178.25,177.67,178.13,4560.0,165.9036,166.23,165.6891,166.1181,4560.0
2022-07-05 12:20:00,178.08,178.76,178.06,178.7,17827.0,166.0714,166.7056,166.0528,166.6496,17827.0
2022-07-05 12:30:00,178.7,178.72,178.44,178.67,3768.0,166.6496,166.6683,166.4072,166.6216,3768.0
2022-07-05 12:40:00,178.69,178.78,178.07,178.19,2903.0,166.6403,166.7242,166.0621,166.174,2903.0
2022-07-05 12:50:00,178.01,178.42,178.01,178.36,18146.0,166.0062,166.3885,166.0062,166.3326,18146.0
2022-07-05 13:00:00,178.33,178.69,178.27,178.58,9685.0,166.3046,166.6403,166.2486,166.5377,9685.0
2022-07-05 13:10:00,178.63,179.08,178.54,179.08,7663.0,166.5843,167.004,166.5004,167.004,7663.0
2022-07-05 13:20:00,178.93,179.32,178.57,178.69,10081.0,166.8641,167.2278,166.5284,166.6403,10081.0
2022-07-05 13:30:00,178.59,179.0,178.59,178.86,9884.0,166.547,166.9294,166.547,166.7988,9884.0
2022-07-05 13:40:00,178.83,179.11,178.38,178.66,8652.0,166.7709,167.032,166.3512,166.6123,8652.0
2022-07-05 13:50:00,178.78,178.97,178.62,178.92,7847.0,166.7242,166.9014,166.575,166.8548,7847.0
2022-07-05 14:00:00,178.92,179.43,178.81,179.24,13291.0,166.8548,167.3304,166.7522,167.1532,13291.0
2022-07-05 14:10:00,179.34,179.45,179.13,179.45,8757.0,167.2465,167.349,167.0506,167.349,8757.0
2022-07-05 14:20:00,179.5,179.95,179.38,179.88,6910.0,167.3957,167.8153,167.2838,167.7501,6910.0
2022-07-05 14:30:00,180.17,180.6,179.97,180.54,8079.0,168.0205,168.4215,167.834,168.3655,8079.0
2022-07-05 14:40:00,180.62,180.76,180.53,180.76,8291.0,168.4402,168.5707,168.3562,168.5707,8291.0
2022-07-05 14:50:00,180.83,180.83,180.62,180.75,5058.0,168.636,168.636,168.4402,168.5614,5058.0
2022-07-05 15:00:00,180.66,181.31,180.48,181.26,11299.0,168.4775,169.0836,168.3096,169.037,11299.0
2022-07-05 15:10:00,181.33,181.53,181.17,181.21,19831.0,169.1023,169.2888,168.9531,168.9904,19831.0
2022-07-05 15:20:00,181.26,181.83,181.22,181.7,33397.0,169.037,169.5686,168.9997,169.4473,33397.0
2022-07-05 15:30:00,181.74,181.99,181.6,181.78,28422.0,169.4846,169.7178,169.3541,169.5219,28422.0
2022-07-05 15:40:00,181.8,182.19,181.67,182.15,50141.0,169.5406,169.9043,169.4193,169.867,50141.0
2022-07-05 15:50:00,182.17,183.08,182.03,182.8,145113.0,169.8856,170.7343,169.7551,170.4731,145113.0
2022-07-06 09:30:00,183.23,183.23,182.07,182.25,14928.0,170.8742,170.8742,169.7924,169.9602,14928.0
2022-07-06 09:40:00,182.06,182.62,181.92,182.2,5167.0,169.783,170.3053,169.6525,169.9136,5167.0
2022-07-06 09:50:00,182.3,182.82,181.23,181.29,49252.0,170.0069,170.4918,169.009,169.065,49252.0
2022-07-06 10:00:00,180.88,181.74,180.86,181.53,7260.0,168.6826,169.4846,168.664,169.2888,7260.0
2022-07-06 10:10:00,181.53,181.7,180.59,180.87,11089.0,169.2888,169.4473,168.4122,168.6733,11089.0
2022-07-06 10:20:00,180.92,181.66,180.77,181.66,5098.0,168.7199,169.41,168.58,169.41,5098.0
2022-07-06 10:30:00,181.65,182.01,181.58,181.83,4762.0,169.4007,169.7364,169.3354,169.5686,4762.0
2022-07-06 10:40:00,181.73,182.17,181.49,181.49,5250.0,169.4753,169.8856,169.2515,169.2515,5250.0
2022-07-06 10:50:00,181.47,182.21,181.38,182.01,3747.0,169.2328,169.9229,169.1489,169.7364,3747.0
2022-07-06 11:00:00,181.98,181.98,181.36,181.7,34510.0,169.7084,169.7084,169.1303,169.4473,34510.0
2022-07-06 11:10:00,181.61,182.37,181.47,181.94,29715.0,169.3634,170.0721,169.2328,169.6711,29715.0
2022-07-06 11:20:00,182.01,182.01,181.58,181.64,3323.0,169.7364,169.7364,169.3354,169.3914,3323.0
2022-07-06 11:30:00,181.57,181.95,181.2,181.92,3786.0,169.3261,169.6805,168.981,169.6525,3786.0
2022-07-06 11:40:00,181.89,181.89,181.37,181.77,3680.0,169.6245,169.6245,169.1396,169.5126,3680.0
2022-07-06 11:50:00,181.74,182.06,181.58,182.01,4732.0,169.4846,169.783,169.3354,169.7364,4732.0
2022-07-06 12:00:00,182.08,182.25,181.46,181.48,3411.0,169.8017,169.9602,169.2235,169.2422,3411.0
2022-07-06 12:10:00,181.7,181.94,181.52,181.53,1602.0,169.4473,169.6711,169.2795,169.2888,1602.0
2022-07-06 12:20:00,181.62,181.68,181.3,181.41,4485.0,169.3727,169.4287,169.0743,169.1769,4485.0
2022-07-06 12:30:00,181.37,181.45,181.06,181.06,9516.0,169.1396,169.2142,168.8505,168.8505,9516.0
2022-07-06 12:40:00,181.08,181.16,180.97,180.97,7616.0,168.8691,168.9437,168.7666,168.7666,7616.0
2022-07-06 12:50:00,181.01,181.27,180.83,181.27,3485.0,168.8039,169.0463,168.636,169.0463,3485.0
2022-07-06 13:00:00,181.32,181.88,181.31,181.75,5159.0,169.0929,169.6152,169.0836,169.494,5159.0
2022-07-06 13:10:00,181.72,181.82,181.57,181.65,4450.0,169.466,169.5592,169.3261,169.4007,4450.0
2022-07-06 13:20:00,181.59,181.67,181.36,181.36,7736.0,169.3447,169.4193,169.1303,169.1303,7736.0
2022-07-06 13:30:00,181.36,181.59,181.26,181.31,11914.0,169.1303,169.3447,169.037,169.0836,11914.0
2022-07-06 13:40:00,181.41,181.54,181.34,181.47,3644.0,169.1769,169.2981,169.1116,169.2328,3644.0
2022-07-06 13:50:00,181.46,181.73,181.46,181.71,2940.0,169.2235,169.4753,169.2235,169.4567,2940.0
2022-07-06 14:00:00,181.63,182.11,181.44,181.71,23975.0,169.382,169.8297,169.2049,169.4567,23975.0
2022-07-06 14:10:00,181.52,181.84,181.22,181.6,5935.0,169.2795,169.5779,168.9997,169.3541,5935.0
2022-07-06 14:20:00,181.52,182.41,181.52,182.41,26862.0,169.2795,170.1094,169.2795,170.1094,26862.0
2022-07-06 14:30:00,182.5,183.05,182.35,182.78,36509.0,170.1934,170.7063,170.0535,170.4545,36509.0
2022-07-06 14:40:00,183.03,183.32,182.73,182.78,18359.0,170.6876,170.9581,170.4079,170.4545,18359.0
2022-07-06 14:50:00,182.79,182.83,182.45,182.46,8752.0,170.4638,170.5011,170.1467,170.1561,8752.0
2022-07-06 15:00:00,182.55,182.55,182.2,182.36,7339.0,170.24,170.24,169.9136,170.0628,7339.0
2022-07-06 15:10:00,182.45,182.85,182.28,182.64,36837.0,170.1467,170.5198,169.9882,170.3239,36837.0
2022-07-06 15:20:00,182.7,183.48,182.67,183.3,12243.0,170.3799,171.1073,170.3519,170.9394,12243.0
2022-07-06 15:30:00,183.39,183.72,183.23,183.34,14667.0,171.0234,171.3311,170.8742,170.9767,14667.0
2022-07-06 15:40:00,183.32,183.35,182.22,182.31,62328.0,170.9581,170.9861,169.9323,170.0162,62328.0
2022-07-06 15:50:00,182.34,182.55,181.9,182.24,44264.0,170.0442,170.24,169.6338,169.9509,44264.0
2022-07-07 09:30:00,182.99,184.43,182.51,184.06,19232.0,170.6503,171.9932,170.2027,171.6482,19232.0
2022-07-07 09:40:00,184.08,184.51,183.87,184.51,8300.0,171.6668,172.0678,171.471,172.0678,8300.0
2022-07-07 09:50:00,184.4,184.53,183.02,183.03,14906.0,171.9653,172.0865,170.6783,170.6876,14906.0
2022-07-07 10:00:00,182.96,182.96,181.91,181.94,9826.0,170.6224,170.6224,169.6432,169.6711,9826.0
2022-07-07 10:10:00,181.92,182.14,181.18,181.41,14156.0,169.6525,169.8577,168.9624,169.1769,14156.0
2022-07-07 10:20:00,181.29,182.19,181.29,181.96,10865.0,169.065,169.9043,169.065,169.6898,10865.0
2022-07-07 10:30:00,182.02,182.68,181.96,182.55,14203.0,169.7457,170.3612,169.6898,170.24,14203.0
2022-07-07 10:40:00,182.52,182.86,182.05,182.73,15785.0,170.212,170.5291,169.7737,170.4079,15785.0
2022-07-07 10:50:00,182.72,183.01,182.59,183.01,6871.0,170.3985,170.669,170.2773,170.669,6871.0
2022-07-07 11:00:00,183.05,183.45,183.0,183.0,8367.0,170.7063,171.0793,170.6597,170.6597,8367.0
2022-07-07 11:10:00,182.95,183.1,182.82,182.93,6400.0,170.613,170.7529,170.4918,170.5944,6400.0
2022-07-07 11:20:00,182.91,183.04,182.66,182.75,6453.0,170.5757,170.697,170.3426,170.4265,6453.0
2022-07-07 11:30:00,182.65,183.02,182.6,182.95,5972.0,170.3333,170.6783,170.2866,170.613,5972.0
2022-07-07 11:40:00,182.84,183.05,182.74,182.94,3295.0,170.5105,170.7063,170.4172,170.6037,3295.0
2022-07-07 11:50:00,183.07,183.16,182.77,183.09,9976.0,170.7249,170.8089,170.4452,170.7436,9976.0
2022-07-07 12:00:00,183.1,183.51,183.0,183.36,11810.0,170.7529,171.1353,170.6597,170.9954,11810.0
2022-07-07 12:10:00,183.31,183.65,183.2,183.48,6005.0,170.9488,171.2658,170.8462,171.1073,6005.0
2022-07-07 12:20:00,183.51,183.56,183.04,183.05,19730.0,171.1353,171.1819,170.697,170.7063,19730.0
2022-07-07 12:30:00,183.08,183.66,183.03,183.6,18082.0,170.7343,171.2752,170.6876,171.2192,18082.0
2022-07-07 12:40:00,183.59,183.88,183.58,183.64,21108.0,171.2099,171.4803,171.2005,171.2565,21108.0
2022-07-07 12:50:00,183.6,183.87,183.53,183.87,13676.0,171.2192,171.471,171.1539,171.471,13676.0
2022-07-07 13:00:00,183.93,184.02,183.64,183.74,14425.0,171.5269,171.6109,171.2565,171.3498,14425.0
2022-07-07 13:10:00,183.71,184.0,183.65,183.96,15942.0,171.3218,171.5922,171.2658,171.5549,15942.0
2022-07-07 13:20:00,183.97,184.04,183.74,183.74,11758.0,171.5643,171.6295,171.3498,171.3498,11758.0
2022-07-07 13:30:00,183.77,184.17,183.72,184.16,11380.0,171.3777,171.7508,171.3311,171.7414,11380.0
2022-07-07 13:40:00,184.19,184.2,183.96,183.96,10734.0,171.7694,171.7787,171.5549,171.5549,10734.0
2022-07-07 13:50:00,183.93,184.13,183.8,184.09,16666.0,171.5269,171.7135,171.4057,171.6762,16666.0
2022-07-07 14:00:00,184.08,184.44,184.03,184.37,63873.0,171.6668,172.0026,171.6202,171.9373,63873.0
2022-07-07 14:10:00,184.35,184.56,184.22,184.56,23571.0,171.9186,172.1145,171.7974,172.1145,23571.0
2022-07-07 14:20:00,184.56,184.8,184.46,184.8,8109.0,172.1145,172.3383,172.0212,172.3383,8109.0
2022-07-07 14:30:00,184.8,185.1,184.61,185.09,9822.0,172.3383,172.6181,172.1611,172.6087,9822.0
2022-07-07 14:40:00,185.04,185.23,185.0,185.15,6618.0,172.5621,172.7393,172.5248,172.6647,6618.0
2022-07-07 14:50:00,185.11,185.23,184.97,185.05,11772.0,172.6274,172.7393,172.4968,172.5714,11772.0
2022-07-07 15:00:00,185.06,185.23,184.92,185.12,28016.0,172.5807,172.7393,172.4502,172.6367,28016.0
2022-07-07 15:10:00,185.11,185.46,185.04,185.38,9768.0,172.6274,172.9538,172.5621,172.8792,9768.0
2022-07-07 15:20:00,185.39,185.5,185.12,185.13,11692.0,172.8885,172.9911,172.6367,172.646,11692.0
2022-07-07 15:30:00,185.11,185.49,184.96,185.13,22775.0,172.6274,172.9818,172.4875,172.646,22775.0
2022-07-07 15:40:00,185.12,185.25,184.96,185.06,25264.0,172.6367,172.7579,172.4875,172.5807,25264.0
2022-07-07 15:50:00,185.07,186.0,185.0,185.64,158615.0,172.5901,173.4574,172.5248,173.1216,158615.0
2022-07-08 09:30:00,184.0,185.23,182.2,182.41,66060.0,171.5922,172.7393,169.9136,170.1094,66060.0
2022-07-08 09:40:00,182.41,184.02,182.29,182.93,34795.0,170.1094,171.6109,169.9975,170.5944,34795.0
2022-07-08 09:50:00,182.73,183.2,182.25,182.75,33613.0,170.4079,170.8462,169.9602,170.4265,33613.0
2022-07-08 10:00:00,182.62,182.62,181.96,182.31,27860.0,170.3053,170.3053,169.6898,170.0162,27860.0
2022-07-08 10:10:00,182.23,182.89,182.12,182.83,23952.0,169.9416,170.5571,169.839,170.5011,23952.0
2022-07-08 10:20:00,182.77,183.68,182.58,183.45,27963.0,170.4452,171.2938,170.268,171.0793,27963.0
2022-07-08 10:30:00,183.44,183.95,183.44,183.88,20375.0,171.07,171.5456,171.07,171.4803,20375.0
2022-07-08 10:40:00,183.77,183.9,183.54,183.87,24770.0,171.3777,171.499,171.1632,171.471,24770.0
2022-07-08 10:50:00,183.92,184.05,183.5,183.75,19215.0,171.5176,171.6389,171.1259,171.3591,19215.0
2022-07-08 11:00:00,183.78,184.36,183.64,184.29,17490.0,171.3871,171.928,171.2565,171.8627,17490.0
2022-07-08 11:10:00,184.27,184.74,183.86,184.18,37878.0,171.844,172.2823,171.4617,171.7601,37878.0
2022-07-08 11:20:00,184.07,184.53,183.98,184.32,8824.0,171.6575,172.0865,171.5736,171.8906,8824.0
2022-07-08 11:30:00,184.26,184.54,183.92,183.97,6100.0,171.8347,172.0958,171.5176,171.5643,6100.0
2022-07-08 11:40:00,184.0,184.16,183.71,183.78,10492.0,171.5922,171.7414,171.3218,171.3871,10492.0
2022-07-08 11:50:00,183.65,183.86,183.57,183.77,5391.0,171.2658,171.4617,171.1912,171.3777,5391.0
2022-07-08 12:00:00,183.8,183.81,183.46,183.55,7040.0,171.4057,171.415,171.0886,171.1726,7040.0
2022-07-08 12:10:00,183.61,183.63,183.29,183.45,5342.0,171.2285,171.2472,170.9301,171.0793,5342.0
2022-07-08 12:20:00,183.51,183.59,183.07,183.08,7140.0,171.1353,171.2099,170.7249,170.7343,7140.0
2022-07-08 12:30:00,183.13,183.19,182.69,182.69,11262.0,170.7809,170.8368,170.3706,170.3706,11262.0
2022-07-08 12:40:00,182.63,182.92,182.23,182.86,13485.0,170.3146,170.5851,169.9416,170.5291,13485.0
2022-07-08 12:50:00,182.79,182.94,182.58,182.77,9370.0,170.4638,170.6037,170.268,170.4452,9370.0
2022-07-08 13:00:00,182.71,183.24,182.66,183.22,8674.0,170.3892,170.8835,170.3426,170.8648,8674.0
2022-07-08 13:10:00,183.08,183.23,182.94,183.07,9683.0,170.7343,170.8742,170.6037,170.7249,9683.0
2022-07-08 13:20:00,183.01,183.33,182.93,183.28,6335.0,170.669,170.9674,170.5944,170.9208,6335.0
2022-07-08 13:30:00,183.26,183.37,183.13,183.37,14997.0,170.9021,171.0047,170.7809,171.0047,14997.0
2022-07-08 13:40:00,183.36,183.44,183.2,183.42,7231.0,170.9954,171.07,170.8462,171.0513,7231.0
2022-07-08 13:50:00,183.4,183.56,183.16,183.16,9043.0,171.0327,171.1819,170.8089,170.8089,9043.0
2022-07-08 14:00:00,183.19,183.43,183.1,183.36,7901.0,170.8368,171.0607,170.7529,170.9954,7901.0
2022-07-08 14:10:00,183.34,183.59,183.31,183.52,10582.0,170.9767,171.2099,170.9488,171.1446,10582.0
2022-07-08 14:20:00,183.58,183.71,183.52,183.71,5671.0,171.2005,171.3218,171.1446,171.3218,5671.0
2022-07-08 14:30:00,183.65,183.85,183.45,183.77,7664.0,171.2658,171.4523,171.0793,171.3777,7664.0
2022-07-08 14:40:00,183.75,183.95,183.72,183.92,9454.0,171.3591,171.5456,171.3311,171.5176,9454.0
2022-07-08 14:50:00,183.95,184.01,183.74,183.91,9232.0,171.5456,171.6016,171.3498,171.5083,9232.0
2022-07-08 15:00:00,183.94,184.11,183.77,183.77,10147.0,171.5363,171.6948,171.3777,171.3777,10147.0
2022-07-08 15:10:00,183.72,183.97,183.64,183.68,6720.0,171.3311,171.5643,171.2565,171.2938,6720.0
2022-07-08 15:20:00,183.7,183.76,183.37,183.47,14326.0,171.3125,171.3684,171.0047,171.098,14326.0
2022-07-08 15:30:00,183.42,183.47,182.94,183.03,20789.0,171.0513,171.098,170.6037,170.6876,20789.0
2022-07-08 15:40:00,182.97,183.2,182.39,182.54,43174.0,170.6317,170.8462,170.0908,170.2307,43174.0
2022-07-08 15:50:00,182.5,182.64,182.15,182.27,77445.0,170.1934,170.3239,169.867,169.9789,77445.0
2022-07-11 09:30:00,181.57,182.86,181.28,182.44,18172.0,169.3261,170.5291,169.0556,170.1374,18172.0
2022-07-11 09:40:00,182.37,182.54,182.02,182.25,11391.0,170.0721,170.2307,169.7457,169.9602,11391.0
2022-07-11 09:50:00,182.62,183.48,182.62,183.38,8135.0,170.3053,171.1073,170.3053,171.014,8135.0
2022-07-11 10:00:00,183.1,183.37,182.69,182.98,13189.0,170.7529,171.0047,170.3706,170.641,13189.0
2022-07-11 10:10:00,183.22,183.44,182.74,182.86,11329.0,170.8648,171.07,170.4172,170.5291,11329.0
2022-07-11 10:20:00,182.75,182.94,182.18,182.94,12456.0,170.4265,170.6037,169.895,170.6037,12456.0
2022-07-11 10:30:00,182.99,183.07,182.55,182.93,28513.0,170.6503,170.7249,170.24,170.5944,28513.0
2022-07-11 10:40:00,182.95,183.15,182.8,182.91,10236.0,170.613,170.7995,170.4731,170.5757,10236.0
2022-07-11 10:50:00,182.92,182.98,182.38,182.48,8182.0,170.5851,170.641,170.0815,170.1747,8182.0
2022-07-11 11:00:00,182.47,182.97,182.43,182.93,13833.0,170.1654,170.6317,170.1281,170.5944,13833.0
2022-07-11 11:10:00,182.94,183.28,182.88,182.97,8765.0,170.6037,170.9208,170.5478,170.6317,8765.0
2022-07-11 11:20:00,183.05,183.44,182.96,183.37,7441.0,170.7063,171.07,170.6224,171.0047,7441.0
2022-07-11 11:30:00,183.27,183.38,182.96,183.22,9078.0,170.9115,171.014,170.6224,170.8648,9078.0
2022-07-11 11:40:00,182.96,183.21,182.92,183.14,8097.0,170.6224,170.8555,170.5851,170.7902,8097.0
2022-07-11 11:50:00,183.04,183.16,182.99,183.12,6565.0,170.697,170.8089,170.6503,170.7716,6565.0
2022-07-11 12:00:00,183.09,183.2,183.0,183.08,3929.0,170.7436,170.8462,170.6597,170.7343,3929.0
2022-07-11 12:10:00,183.08,183.19,183.0,183.17,6829.0,170.7343,170.8368,170.6597,170.8182,6829.0
2022-07-11 12:20:00,183.06,183.13,182.72,183.01,52025.0,170.7156,170.7809,170.3985,170.669,52025.0
2022-07-11 12:30:00,183.04,183.29,182.95,183.23,28396.0,170.697,170.9301,170.613,170.8742,28396.0
2022-07-11 12:40:00,183.17,183.17,182.85,182.85,14621.0,170.8182,170.8182,170.5198,170.5198,14621.0
2022-07-11 12:50:00,182.73,183.26,182.73,183.19,11550.0,170.4079,170.9021,170.4079,170.8368,11550.0
2022-07-11 13:00:00,183.17,183.54,183.17,183.51,14081.0,170.8182,171.1632,170.8182,171.1353,14081.0
2022-07-11 13:10:00,183.5,183.62,183.36,183.44,5867.0,171.1259,171.2379,170.9954,171.07,5867.0
2022-07-11 13:20:00,183.49,183.49,183.31,183.38,3679.0,171.1166,171.1166,170.9488,171.014,3679.0
2022-07-11 13:30:00,183.4,183.51,183.2,183.23,7605.0,171.0327,171.1353,170.8462,170.8742,7605.0
2022-07-11 13:40:00,183.22,183.36,183.1,183.12,4835.0,170.8648,170.9954,170.7529,170.7716,4835.0
2022-07-11 13:50:00,183.09,183.33,183.06,183.29,4498.0,170.7436,170.9674,170.7156,170.9301,4498.0
2022-07-11 14:00:00,183.27,183.4,183.21,183.24,11667.0,170.9115,171.0327,170.8555,170.8835,11667.0
2022-07-11 14:10:00,183.23,183.52,183.16,183.43,14843.0,170.8742,171.1446,170.8089,171.0607,14843.0
2022-07-11 14:20:00,183.51,183.54,183.26,183.33,5392.0,171.1353,171.1632,170.9021,170.9674,5392.0
2022-07-11 14:30:00,183.37,183.46,183.32,183.33,4877.0,171.0047,171.0886,170.9581,170.9674,4877.0
2022-07-11 14:40:00,183.33,183.73,183.33,183.53,19558.0,170.9674,171.3404,170.9674,171.1539,19558.0
2022-07-11 14:50:00,183.56,183.56,183.14,183.14,5835.0,171.1819,171.1819,170.7902,170.7902,5835.0
2022-07-11 15:00:00,183.14,183.15,182.85,183.0,14111.0,170.7902,170.7995,170.5198,170.6597,14111.0
2022-07-11 15:10:00,183.06,183.2,183.0,183.15,26516.0,170.7156,170.8462,170.6597,170.7995,26516.0
2022-07-11 15:20:00,183.18,183.41,183.11,183.36,18844.0,170.8275,171.042,170.7622,170.9954,18844.0
2022-07-11 15:30:00,183.28,183.36,183.15,183.22,40556.0,170.9208,170.9954,170.7995,170.8648,40556.0
2022-07-11 15:40:00,183.2,183.22,182.84,182.96,70753.0,170.8462,170.8648,170.5105,170.6224,70753.0
2022-07-11 15:50:00,182.96,183.02,182.33,183.01,133031.0,170.6224,170.6783,170.0348,170.669,133031.0
2022-07-12 09:30:00,182.67,184.68,182.67,183.88,19970.0,170.3519,172.2264,170.3519,171.4803,19970.0
2022-07-12 09:40:00,184.48,185.23,184.23,185.23,2822.0,172.0399,172.7393,171.8067,172.7393,2822.0
2022-07-12 09:50:00,185.16,185.59,184.88,185.31,9631.0,172.674,173.075,172.4129,172.8139,9631.0
2022-07-12 10:00:00,185.13,185.13,184.41,184.53,7946.0,172.646,172.646,171.9746,172.0865,7946.0
2022-07-12 10:10:00,184.49,185.11,184.38,184.92,4222.0,172.0492,172.6274,171.9466,172.4502,4222.0
2022-07-12 10:20:00,184.95,184.96,184.48,184.57,7050.0,172.4782,172.4875,172.0399,172.1238,7050.0
2022-07-12 10:30:00,184.48,185.29,184.48,185.12,5105.0,172.0399,172.7952,172.0399,172.6367,5105.0
2022-07-12 10:40:00,185.06,185.42,184.84,185.13,7195.0,172.5807,172.9165,172.3756,172.646,7195.0
2022-07-12 10:50:00,185.37,185.52,185.21,185.21,14326.0,172.8698,173.0097,172.7206,172.7206,14326.0
2022-07-12 11:00:00,185.19,185.41,184.9,185.36,9845.0,172.702,172.9071,172.4315,172.8605,9845.0
2022-07-12 11:10:00,185.48,186.0,185.48,185.99,26022.0,172.9724,173.4574,172.9724,173.448,26022.0
2022-07-12 11:20:00,186.0,186.52,185.94,186.52,33500.0,173.4574,173.9423,173.4014,173.9423,33500.0
2022-07-12 11:30:00,186.53,186.65,185.43,185.73,13702.0,173.9516,174.0635,172.9258,173.2056,13702.0
2022-07-12 11:40:00,185.74,186.02,185.68,185.77,10719.0,173.2149,173.476,173.1589,173.2429,10719.0
2022-07-12 11:50:00,185.75,185.81,185.47,185.69,9160.0,173.2242,173.2802,172.9631,173.1683,9160.0
2022-07-12 12:00:00,185.74,185.74,185.37,185.38,4701.0,173.2149,173.2149,172.8698,172.8792,4701.0
2022-07-12 12:10:00,185.45,185.68,185.45,185.51,6016.0,172.9444,173.1589,172.9444,173.0004,6016.0
2022-07-12 12:20:00,185.57,186.54,185.57,186.53,13276.0,173.0564,173.9609,173.0564,173.9516,13276.0
2022-07-12 12:30:00,186.54,186.62,186.27,186.31,14010.0,173.9609,174.0356,173.7092,173.7465,14010.0
2022-07-12 12:40:00,186.3,186.3,185.47,185.47,31134.0,173.7371,173.7371,172.9631,172.9631,31134.0
2022-07-12 12:50:00,185.43,185.7,185.32,185.64,11277.0,172.9258,173.1776,172.8232,173.1216,11277.0
2022-07-12 13:00:00,185.65,185.73,185.23,185.36,16492.0,173.131,173.2056,172.7393,172.8605,16492.0
2022-07-12 13:10:00,185.35,185.37,184.94,185.05,7361.0,172.8512,172.8698,172.4688,172.5714,7361.0
2022-07-12 13:20:00,185.05,185.34,185.05,185.34,10950.0,172.5714,172.8419,172.5714,172.8419,10950.0
2022-07-12 13:30:00,185.33,185.43,185.24,185.3,5857.0,172.8325,172.9258,172.7486,172.8046,5857.0
2022-07-12 13:40:00,185.33,185.48,185.24,185.33,8874.0,172.8325,172.9724,172.7486,172.8325,8874.0
2022-07-12 13:50:00,185.33,185.49,185.29,185.32,7911.0,172.8325,172.9818,172.7952,172.8232,7911.0
2022-07-12 14:00:00,185.32,185.37,185.02,185.02,8999.0,172.8232,172.8698,172.5434,172.5434,8999.0
2022-07-12 14:10:00,185.05,185.18,184.93,184.93,4118.0,172.5714,172.6927,172.4595,172.4595,4118.0
2022-07-12 14:20:00,184.95,184.95,184.45,184.5,5577.0,172.4782,172.4782,172.0119,172.0585,5577.0
2022-07-12 14:30:00,184.51,184.56,184.31,184.4,3542.0,172.0678,172.1145,171.8813,171.9653,3542.0
2022-07-12 14:40:00,184.32,184.44,184.28,184.36,3337.0,171.8906,172.0026,171.8533,171.928,3337.0
2022-07-12 14:50:00,184.31,184.34,183.91,183.92,2706.0,171.8813,171.9093,171.5083,171.5176,2706.0
2022-07-12 15:00:00,183.81,183.81,183.39,183.39,2587.0,171.415,171.415,171.0234,171.0234,2587.0
2022-07-12 15:10:00,183.37,183.62,183.08,183.48,11325.0,171.0047,171.2379,170.7343,171.1073,11325.0
2022-07-12 15:20:00,183.45,183.54,182.83,183.0,6837.0,171.0793,171.1632,170.5011,170.6597,6837.0
2022-07-12 15:30:00,182.97,183.05,182.16,182.36,8954.0,170.6317,170.7063,169.8763,170.0628,8954.0
2022-07-12 15:40:00,182.35,182.95,182.18,182.76,23019.0,170.0535,170.613,169.895,170.4358,23019.0
2022-07-12 15:50:00,182.61,183.09,182.58,182.95,57666.0,170.296,170.7436,170.268,170.613,57666.0
2022-07-13 09:30:00,179.71,180.54,179.38,180.37,29916.0,167.5915,168.3655,167.2838,168.207,29916.0
2022-07-13 09:40:00,180.57,180.57,178.83,179.72,12304.0,168.3935,168.3935,166.7709,167.6008,12304.0
2022-07-13 09:50:00,179.77,180.0,179.56,179.92,9306.0,167.6475,167.862,167.4516,167.7874,9306.0
2022-07-13 10:00:00,179.88,180.04,179.07,179.38,12163.0,167.7501,167.8993,166.9947,167.2838,12163.0
2022-07-13 10:10:00,179.49,179.81,179.05,179.05,11863.0,167.3864,167.6848,166.976,166.976,11863.0
2022-07-13 10:20:00,178.99,179.46,178.88,179.06,6463.0,166.9201,167.3584,166.8175,166.9853,6463.0
2022-07-13 10:30:00,179.04,179.76,178.94,179.43,13900.0,166.9667,167.6381,166.8734,167.3304,13900.0
2022-07-13 10:40:00,179.49,180.34,179.33,179.97,19359.0,167.3864,168.179,167.2371,167.834,19359.0
2022-07-13 10:50:00,179.9,180.52,179.88,179.91,24329.0,167.7687,168.3469,167.7501,167.778,24329.0
2022-07-13 11:00:00,179.9,180.19,179.59,179.81,21819.0,167.7687,168.0391,167.4796,167.6848,21819.0
2022-07-13 11:10:00,179.84,179.88,179.0,179.28,45376.0,167.7128,167.7501,166.9294,167.1905,45376.0
2022-07-13 11:20:00,179.38,179.74,179.38,179.61,18178.0,167.2838,167.6195,167.2838,167.4983,18178.0
2022-07-13 11:30:00,179.62,180.02,179.54,179.64,5966.0,167.5076,167.8806,167.433,167.5262,5966.0
2022-07-13 11:40:00,179.6,179.64,178.77,178.94,6734.0,167.4889,167.5262,166.7149,166.8734,6734.0
2022-07-13 11:50:00,179.14,179.36,178.83,178.83,14752.0,167.06,167.2651,166.7709,166.7709,14752.0
2022-07-13 12:00:00,178.91,179.52,178.9,179.31,7130.0,166.8455,167.4143,166.8361,167.2185,7130.0
2022-07-13 12:10:00,179.23,179.37,179.08,179.21,4325.0,167.1439,167.2744,167.004,167.1252,4325.0
2022-07-13 12:20:00,179.23,179.49,179.02,179.49,5485.0,167.1439,167.3864,166.948,167.3864,5485.0
2022-07-13 12:30:00,179.42,179.63,179.29,179.5,7420.0,167.3211,167.5169,167.1998,167.3957,7420.0
2022-07-13 12:40:00,179.41,179.41,179.21,179.3,7521.0,167.3117,167.3117,167.1252,167.2092,7521.0
2022-07-13 12:50:00,179.23,179.3,179.04,179.19,4249.0,167.1439,167.2092,166.9667,167.1066,4249.0
2022-07-13 13:00:00,179.2,179.82,179.08,179.8,19291.0,167.1159,167.6941,167.004,167.6754,19291.0
2022-07-13 13:10:00,179.74,179.97,179.12,179.18,8369.0,167.6195,167.834,167.0413,167.0973,8369.0
2022-07-13 13:20:00,179.11,179.37,179.11,179.25,6261.0,167.032,167.2744,167.032,167.1625,6261.0
2022-07-13 13:30:00,179.2,179.46,179.18,179.33,15633.0,167.1159,167.3584,167.0973,167.2371,15633.0
2022-07-13 13:40:00,179.36,179.78,179.36,179.76,10292.0,167.2651,167.6568,167.2651,167.6381,10292.0
2022-07-13 13:50:00,179.73,179.8,179.43,179.69,9493.0,167.6102,167.6754,167.3304,167.5729,9493.0
2022-07-13 14:00:00,179.64,179.64,178.31,178.35,15858.0,167.5262,167.5262,166.2859,166.3232,15858.0
2022-07-13 14:10:00,178.38,178.71,178.33,178.71,9405.0,166.3512,166.659,166.3046,166.659,9405.0
2022-07-13 14:20:00,178.74,179.08,178.56,179.06,6546.0,166.6869,167.004,166.5191,166.9853,6546.0
2022-07-13 14:30:00,179.21,179.64,179.17,179.53,7990.0,167.1252,167.5262,167.0879,167.4237,7990.0
2022-07-13 14:40:00,179.43,179.54,179.27,179.29,7349.0,167.3304,167.433,167.1812,167.1998,7349.0
2022-07-13 14:50:00,179.34,179.83,179.07,179.77,9819.0,167.2465,167.7034,166.9947,167.6475,9819.0
2022-07-13 15:00:00,179.72,179.81,178.93,179.13,25152.0,167.6008,167.6848,166.8641,167.0506,25152.0
2022-07-13 15:10:00,179.26,179.59,179.26,179.58,5500.0,167.1719,167.4796,167.1719,167.4703,5500.0
2022-07-13 15:20:00,179.53,179.6,179.32,179.44,15005.0,167.4237,167.4889,167.2278,167.3397,15005.0
2022-07-13 15:30:00,179.41,179.44,178.61,179.04,56626.0,167.3117,167.3397,166.5657,166.9667,56626.0
2022-07-13 15:40:00,179.04,179.04,178.21,178.45,46951.0,166.9667,166.9667,166.1927,166.4165,46951.0
2022-07-13 15:50:00,178.46,178.72,178.19,178.22,94984.0,166.4258,166.6683,166.174,166.202,94984.0
2022-07-14 09:30:00,175.37,175.94,174.48,174.55,44103.0,163.5442,164.0757,162.7142,162.7795,44103.0
2022-07-14 09:40:00,174.29,174.44,173.64,173.89,65088.0,162.537,162.6769,161.9308,162.164,65088.0
2022-07-14 09:50:00,174.0,174.78,173.9,174.06,24080.0,162.2666,162.994,162.1733,162.3225,24080.0
2022-07-14 10:00:00,173.96,174.18,173.52,174.04,26672.0,162.2293,162.4344,161.8189,162.3039,26672.0
2022-07-14 10:10:00,173.96,174.14,173.63,173.95,26570.0,162.2293,162.3971,161.9215,162.2199,26570.0
2022-07-14 10:20:00,174.14,174.52,173.93,174.17,11332.0,162.3971,162.7515,162.2013,162.4251,11332.0
2022-07-14 10:30:00,174.19,174.61,173.82,174.47,20780.0,162.4438,162.8354,162.0987,162.7049,20780.0
2022-07-14 10:40:00,174.67,174.88,174.41,174.81,16455.0,162.8914,163.0872,162.6489,163.0219,16455.0
2022-07-14 10:50:00,174.83,174.83,174.04,174.39,23954.0,163.0406,163.0406,162.3039,162.6303,23954.0
2022-07-14 11:00:00,174.45,174.93,174.17,174.75,41522.0,162.6862,163.1338,162.4251,162.966,41522.0
2022-07-14 11:10:00,174.83,174.86,174.39,174.78,15369.0,163.0406,163.0686,162.6303,162.994,15369.0
2022-07-14 11:20:00,174.86,175.05,174.61,174.84,13218.0,163.0686,163.2458,162.8354,163.0499,13218.0
2022-07-14 11:30:00,174.88,174.98,174.44,174.87,8163.0,163.0872,163.1805,162.6769,163.0779,8163.0
2022-07-14 11:40:00,174.94,175.76,174.93,175.52,34293.0,163.1432,163.9079,163.1338,163.6841,34293.0
2022-07-14 11:50:00,175.49,175.67,175.29,175.42,16083.0,163.6561,163.8239,163.4696,163.5908,16083.0
2022-07-14 12:00:00,175.54,175.55,175.08,175.09,9570.0,163.7027,163.712,163.2737,163.2831,9570.0
2022-07-14 12:10:00,175.08,175.32,175.0,175.18,11578.0,163.2737,163.4976,163.1991,163.367,11578.0
2022-07-14 12:20:00,175.1,175.19,174.37,174.41,11176.0,163.2924,163.3763,162.6116,162.6489,11176.0
2022-07-14 12:30:00,174.44,174.74,174.44,174.72,10856.0,162.6769,162.9567,162.6769,162.938,10856.0
2022-07-14 12:40:00,174.59,174.7,174.17,174.18,7383.0,162.8168,162.9194,162.4251,162.4344,7383.0
2022-07-14 12:50:00,174.24,174.63,174.23,174.55,5642.0,162.4904,162.8541,162.4811,162.7795,5642.0
2022-07-14 13:00:00,174.52,174.52,174.18,174.38,7426.0,162.7515,162.7515,162.4344,162.6209,7426.0
2022-07-14 13:10:00,174.2,174.64,174.18,174.49,6471.0,162.4531,162.8634,162.4344,162.7235,6471.0
2022-07-14 13:20:00,174.64,174.73,174.41,174.43,5865.0,162.8634,162.9473,162.6489,162.6676,5865.0
2022-07-14 13:30:00,174.46,174.48,174.03,174.44,5267.0,162.6955,162.7142,162.2945,162.6769,5267.0
2022-07-14 13:40:00,174.43,174.72,174.43,174.72,7809.0,162.6676,162.938,162.6676,162.938,7809.0
2022-07-14 13:50:00,174.74,174.81,174.42,174.58,9120.0,162.9567,163.0219,162.6582,162.8075,9120.0
2022-07-14 14:00:00,174.59,175.13,174.51,175.07,7463.0,162.8168,163.3204,162.7422,163.2644,7463.0
2022-07-14 14:10:00,174.97,175.23,174.79,175.21,6620.0,163.1712,163.4136,163.0033,163.395,6620.0
2022-07-14 14:20:00,175.26,175.55,175.24,175.47,10851.0,163.4416,163.712,163.4229,163.6374,10851.0
2022-07-14 14:30:00,175.45,175.68,175.4,175.61,14065.0,163.6188,163.8333,163.5722,163.768,14065.0
2022-07-14 14:40:00,175.56,175.62,175.05,175.27,10486.0,163.7214,163.7773,163.2458,163.4509,10486.0
2022-07-14 14:50:00,175.3,175.66,175.17,175.56,10120.0,163.4789,163.8146,163.3577,163.7214,10120.0
2022-07-14 15:00:00,175.59,175.75,175.29,175.49,22274.0,163.7493,163.8986,163.4696,163.6561,22274.0
2022-07-14 15:10:00,175.56,176.02,175.52,175.77,12426.0,163.7214,164.1503,163.6841,163.9172,12426.0
2022-07-14 15:20:00,175.73,175.97,175.69,175.88,6321.0,163.8799,164.1037,163.8426,164.0198,6321.0
2022-07-14 15:30:00,175.89,176.06,175.65,175.88,15521.0,164.0291,164.1876,163.8053,164.0198,15521.0
2022-07-14 15:40:00,175.86,175.93,175.61,175.69,23713.0,164.0011,164.0664,163.768,163.8426,23713.0
2022-07-14 15:50:00,175.75,176.24,175.75,175.94,78674.0,163.8986,164.3555,163.8986,164.0757,78674.0
2022-07-15 09:30:00,178.86,179.53,177.65,177.65,46063.0,166.7988,167.4237,165.6704,165.6704,46063.0
2022-07-15 09:40:00,178.32,178.43,177.8,178.29,5007.0,166.2952,166.3978,165.8103,166.2673,5007.0
2022-07-15 09:50:00,177.78,178.08,177.07,177.35,2559.0,165.7917,166.0714,165.1295,165.3907,2559.0
2022-07-15 10:00:00,177.58,178.64,177.57,178.47,18166.0,165.6052,166.5937,165.5958,166.4351,18166.0
2022-07-15 10:10:00,178.61,179.36,178.61,179.29,6919.0,166.5657,167.2651,166.5657,167.1998,6919.0
2022-07-15 10:20:00,179.39,179.85,179.06,179.67,27191.0,167.2931,167.7221,166.9853,167.5542,27191.0
2022-07-15 10:30:00,179.79,180.22,179.78,180.0,17889.0,167.6661,168.0671,167.6568,167.862,17889.0
2022-07-15 10:40:00,180.0,180.2,179.65,179.99,16475.0,167.862,168.0485,167.5356,167.8526,16475.0
2022-07-15 10:50:00,179.99,180.08,179.79,179.91,6556.0,167.8526,167.9366,167.6661,167.778,6556.0
2022-07-15 11:00:00,179.83,180.24,179.64,180.16,9535.0,167.7034,168.0858,167.5262,168.0112,9535.0
2022-07-15 11:10:00,180.03,180.23,179.94,180.04,6966.0,167.8899,168.0765,167.806,167.8993,6966.0
2022-07-15 11:20:00,180.09,180.35,179.94,179.97,4088.0,167.9459,168.1884,167.806,167.834,4088.0
2022-07-15 11:30:00,179.96,180.35,179.88,180.17,5800.0,167.8247,168.1884,167.7501,168.0205,5800.0
2022-07-15 11:40:00,180.19,180.28,179.94,179.98,7227.0,168.0391,168.1231,167.806,167.8433,7227.0
2022-07-15 11:50:00,180.0,180.06,179.87,179.87,3134.0,167.862,167.9179,167.7407,167.7407,3134.0
2022-07-15 12:00:00,179.82,180.04,179.73,179.83,4017.0,167.6941,167.8993,167.6102,167.7034,4017.0
2022-07-15 12:10:00,179.76,180.35,179.59,180.35,15916.0,167.6381,168.1884,167.4796,168.1884,15916.0
2022-07-15 12:20:00,180.27,180.32,180.0,180.14,12085.0,168.1138,168.1604,167.862,167.9925,12085.0
2022-07-15 12:30:00,180.21,180.34,180.13,180.23,7784.0,168.0578,168.179,167.9832,168.0765,7784.0
2022-07-15 12:40:00,180.16,180.52,180.07,180.46,9053.0,168.0112,168.3469,167.9272,168.2909,9053.0
2022-07-15 12:50:00,180.52,180.75,180.44,180.69,10129.0,168.3469,168.5614,168.2723,168.5054,10129.0
2022-07-15 13:00:00,180.69,181.06,180.69,181.02,11804.0,168.5054,168.8505,168.5054,168.8132,11804.0
2022-07-15 13:10:00,180.98,181.08,180.92,181.03,8259.0,168.7759,168.8691,168.7199,168.8225,8259.0
2022-07-15 13:20:00,181.0,181.16,180.85,181.16,13572.0,168.7945,168.9437,168.6546,168.9437,13572.0
2022-07-15 13:30:00,181.17,181.17,180.84,180.96,7188.0,168.9531,168.9531,168.6453,168.7572,7188.0
2022-07-15 13:40:00,180.93,180.97,180.36,180.36,7765.0,168.7292,168.7666,168.1977,168.1977,7765.0
2022-07-15 13:50:00,180.4,180.51,180.18,180.49,5183.0,168.235,168.3376,168.0298,168.3189,5183.0
2022-07-15 14:00:00,180.49,180.52,180.34,180.48,4873.0,168.3189,168.3469,168.179,168.3096,4873.0
2022-07-15 14:10:00,180.54,180.63,180.47,180.52,4377.0,168.3655,168.4495,168.3003,168.3469,4377.0
2022-07-15 14:20:00,180.52,180.65,180.4,180.61,5680.0,168.3469,168.4681,168.235,168.4308,5680.0
2022-07-15 14:30:00,180.6,180.69,180.52,180.68,3786.0,168.4215,168.5054,168.3469,168.4961,3786.0
2022-07-15 14:40:00,180.68,180.81,180.67,180.72,5237.0,168.4961,168.6173,168.4868,168.5334,5237.0
2022-07-15 14:50:00,180.65,180.66,180.49,180.61,3944.0,168.4681,168.4775,168.3189,168.4308,3944.0
2022-07-15 15:00:00,180.61,180.7,180.42,180.68,4831.0,168.4308,168.5148,168.2536,168.4961,4831.0
2022-07-15 15:10:00,180.68,180.68,180.37,180.37,5837.0,168.4961,168.4961,168.207,168.207,5837.0
2022-07-15 15:20:00,180.39,180.45,180.16,180.16,8841.0,168.2257,168.2816,168.0112,168.0112,8841.0
2022-07-15 15:30:00,180.15,180.17,179.93,180.0,10665.0,168.0018,168.0205,167.7967,167.862,10665.0
2022-07-15 15:40:00,180.03,180.23,179.99,180.07,16938.0,167.8899,168.0765,167.8526,167.9272,16938.0
2022-07-15 15:50:00,180.11,180.72,179.85,180.63,64542.0,167.9645,168.5334,167.7221,168.4495,64542.0
2022-07-18 09:30:00,181.12,181.93,180.95,181.71,19270.0,168.9064,169.6618,168.7479,169.4567,19270.0
2022-07-18 09:40:00,181.67,182.24,181.2,181.48,14575.0,169.4193,169.9509,168.981,169.2422,14575.0
2022-07-18 09:50:00,181.51,181.51,180.94,181.12,10441.0,169.2701,169.2701,168.7386,168.9064,10441.0
2022-07-18 10:00:00,181.12,181.32,180.76,180.87,15197.0,168.9064,169.0929,168.5707,168.6733,15197.0
2022-07-18 10:10:00,180.81,181.01,180.32,181.01,8757.0,168.6173,168.8039,168.1604,168.8039,8757.0
2022-07-18 10:20:00,181.09,181.22,180.85,181.13,3857.0,168.8785,168.9997,168.6546,168.9158,3857.0
2022-07-18 10:30:00,181.21,181.39,180.96,180.98,5356.0,168.9904,169.1582,168.7572,168.7759,5356.0
2022-07-18 10:40:00,181.21,181.58,181.11,181.58,18445.0,168.9904,169.3354,168.8971,169.3354,18445.0
2022-07-18 10:50:00,181.63,181.82,181.58,181.75,12280.0,169.382,169.5592,169.3354,169.494,12280.0
2022-07-18 11:00:00,181.72,181.76,181.22,181.27,22472.0,169.466,169.5033,168.9997,169.0463,22472.0
2022-07-18 11:10:00,181.18,181.46,181.09,181.3,13877.0,168.9624,169.2235,168.8785,169.0743,13877.0
2022-07-18 11:20:00,181.31,181.47,181.1,181.18,8080.0,169.0836,169.2328,168.8878,168.9624,8080.0
2022-07-18 11:30:00,181.16,181.45,181.06,181.41,13111.0,168.9437,169.2142,168.8505,169.1769,13111.0
2022-07-18 11:40:00,181.46,181.85,181.46,181.73,5777.0,169.2235,169.5872,169.2235,169.4753,5777.0
2022-07-18 11:50:00,181.78,181.98,181.69,181.93,4127.0,169.5219,169.7084,169.438,169.6618,4127.0
2022-07-18 12:00:00,181.73,181.8,181.42,181.59,2905.0,169.4753,169.5406,169.1862,169.3447,2905.0
2022-07-18 12:10:00,181.53,181.78,181.51,181.63,10217.0,169.2888,169.5219,169.2701,169.382,10217.0
2022-07-18 12:20:00,181.42,181.8,181.41,181.71,14539.0,169.1862,169.5406,169.1769,169.4567,14539.0
2022-07-18 12:30:00,181.7,181.98,181.7,181.98,4506.0,169.4473,169.7084,169.4473,169.7084,4506.0
2022-07-18 12:40:00,182.02,182.2,181.95,181.97,13884.0,169.7457,169.9136,169.6805,169.6991,13884.0
2022-07-18 12:50:00,181.98,182.12,181.46,181.6,14022.0,169.7084,169.839,169.2235,169.3541,14022.0
2022-07-18 13:00:00,181.59,181.9,181.59,181.82,9099.0,169.3447,169.6338,169.3447,169.5592,9099.0
2022-07-18 13:10:00,181.85,182.05,181.82,181.93,9806.0,169.5872,169.7737,169.5592,169.6618,9806.0
2022-07-18 13:20:00,181.94,182.13,181.85,182.13,11535.0,169.6711,169.8483,169.5872,169.8483,11535.0
2022-07-18 13:30:00,182.14,182.14,181.64,181.79,7423.0,169.8577,169.8577,169.3914,169.5313,7423.0
2022-07-18 13:40:00,181.76,181.86,181.67,181.72,6819.0,169.5033,169.5965,169.4193,169.466,6819.0
2022-07-18 13:50:00,181.76,181.87,181.42,181.46,7665.0,169.5033,169.6059,169.1862,169.2235,7665.0
2022-07-18 14:00:00,181.48,181.68,181.43,181.62,7719.0,169.2422,169.4287,169.1955,169.3727,7719.0
2022-07-18 14:10:00,181.6,181.69,181.46,181.62,5347.0,169.3541,169.438,169.2235,169.3727,5347.0
2022-07-18 14:20:00,181.59,181.66,181.26,181.45,14226.0,169.3447,169.41,169.037,169.2142,14226.0
2022-07-18 14:30:00,181.43,181.72,181.3,181.61,9459.0,169.1955,169.466,169.0743,169.3634,9459.0
2022-07-18 14:40:00,181.57,181.61,181.11,181.23,5873.0,169.3261,169.3634,168.8971,169.009,5873.0
2022-07-18 14:50:00,181.18,181.28,180.97,181.16,10894.0,168.9624,169.0556,168.7666,168.9437,10894.0
2022-07-18 15:00:00,181.2,181.74,181.13,181.64,8982.0,168.981,169.4846,168.9158,169.3914,8982.0
2022-07-18 15:10:00,181.63,181.63,181.34,181.47,8539.0,169.382,169.382,169.1116,169.2328,8539.0
2022-07-18 15:20:00,181.49,181.55,180.82,180.84,20247.0,169.2515,169.3074,168.6267,168.6453,20247.0
2022-07-18 15:30:00,180.83,180.83,180.16,180.19,10219.0,168.636,168.636,168.0112,168.0391,10219.0
2022-07-18 15:40:00,180.18,180.21,179.71,179.72,24044.0,168.0298,168.0578,167.5915,167.6008,24044.0
2022-07-18 15:50:00,179.69,180.45,179.67,180.17,45466.0,167.5729,168.2816,167.5542,168.0205,45466.0
2022-07-19 09:30:00,182.47,183.26,181.92,183.03,31504.0,170.1654,170.9021,169.6525,170.6876,31504.0
2022-07-19 09:40:00,182.92,183.52,182.54,183.2,18283.0,170.5851,171.1446,170.2307,170.8462,18283.0
2022-07-19 09:50:00,183.2,183.61,182.74,182.98,4983.0,170.8462,171.2285,170.4172,170.641,4983.0
2022-07-19 10:00:00,183.09,184.06,183.09,183.83,14397.0,170.7436,171.6482,170.7436,171.4337,14397.0
2022-07-19 10:10:00,183.8,184.59,183.77,184.33,13286.0,171.4057,172.1424,171.3777,171.9,13286.0
2022-07-19 10:20:00,184.46,185.34,184.43,185.34,41833.0,172.0212,172.8419,171.9932,172.8419,41833.0
2022-07-19 10:30:00,185.41,185.8,184.88,184.93,12638.0,172.9071,173.2708,172.4129,172.4595,12638.0
2022-07-19 10:40:00,184.92,185.48,184.92,185.48,15587.0,172.4502,172.9724,172.4502,172.9724,15587.0
2022-07-19 10:50:00,185.43,185.64,185.32,185.5,11198.0,172.9258,173.1216,172.8232,172.9911,11198.0
2022-07-19 11:00:00,185.53,185.77,185.42,185.69,14208.0,173.0191,173.2429,172.9165,173.1683,14208.0
2022-07-19 11:10:00,185.75,185.79,185.22,185.34,13536.0,173.2242,173.2615,172.73,172.8419,13536.0
2022-07-19 11:20:00,185.28,185.56,185.24,185.42,10098.0,172.7859,173.047,172.7486,172.9165,10098.0
2022-07-19 11:30:00,185.42,186.12,185.41,185.94,16835.0,172.9165,173.5693,172.9071,173.4014,16835.0
2022-07-19 11:40:00,185.85,185.96,185.59,185.65,24409.0,173.3175,173.4201,173.075,173.131,24409.0
2022-07-19 11:50:00,185.62,185.98,185.56,185.93,10668.0,173.103,173.4387,173.047,173.3921,10668.0
2022-07-19 12:00:00,185.9,185.91,185.54,185.66,12128.0,173.3641,173.3734,173.0284,173.1403,12128.0
2022-07-19 12:10:00,185.68,185.93,185.56,185.82,11921.0,173.1589,173.3921,173.047,173.2895,11921.0
2022-07-19 12:20:00,185.81,186.13,185.78,185.9,14472.0,173.2802,173.5786,173.2522,173.3641,14472.0
2022-07-19 12:30:00,185.95,186.26,185.91,186.1,9686.0,173.4107,173.6998,173.3734,173.5506,9686.0
2022-07-19 12:40:00,186.15,186.25,186.07,186.23,11295.0,173.5972,173.6905,173.5226,173.6719,11295.0
2022-07-19 12:50:00,186.19,186.19,185.92,186.13,6117.0,173.6345,173.6345,173.3828,173.5786,6117.0
2022-07-19 13:00:00,186.15,186.28,185.84,185.9,11145.0,173.5972,173.7185,173.3081,173.3641,11145.0
2022-07-19 13:10:00,185.95,186.01,185.56,185.59,9424.0,173.4107,173.4667,173.047,173.075,9424.0
2022-07-19 13:20:00,185.55,185.61,185.45,185.58,9732.0,173.0377,173.0937,172.9444,173.0657,9732.0
2022-07-19 13:30:00,185.6,185.9,185.45,185.88,9586.0,173.0843,173.3641,172.9444,173.3455,9586.0
2022-07-19 13:40:00,185.88,186.1,185.85,185.9,11653.0,173.3455,173.5506,173.3175,173.3641,11653.0
2022-07-19 13:50:00,185.89,186.19,185.88,186.19,9709.0,173.3548,173.6345,173.3455,173.6345,9709.0
2022-07-19 14:00:00,186.18,186.59,186.13,186.59,12268.0,173.6252,174.0076,173.5786,174.0076,12268.0
2022-07-19 14:10:00,186.55,186.58,186.22,186.42,8202.0,173.9703,173.9982,173.6625,173.849,8202.0
2022-07-19 14:20:00,186.38,186.54,186.21,186.22,9505.0,173.8117,173.9609,173.6532,173.6625,9505.0
2022-07-19 14:30:00,186.29,186.62,186.29,186.44,7535.0,173.7278,174.0356,173.7278,173.8677,7535.0
2022-07-19 14:40:00,186.47,186.58,186.44,186.57,6170.0,173.8957,173.9982,173.8677,173.9889,6170.0
2022-07-19 14:50:00,186.61,186.87,186.54,186.85,8983.0,174.0262,174.2687,173.9609,174.25,8983.0
2022-07-19 15:00:00,186.85,186.88,186.6,186.7,7091.0,174.25,174.278,174.0169,174.1102,7091.0
2022-07-19 15:10:00,186.63,186.69,186.48,186.59,11812.0,174.0449,174.1008,173.905,174.0076,11812.0
2022-07-19 15:20:00,186.61,186.87,186.5,186.82,12083.0,174.0262,174.2687,173.9236,174.2221,12083.0
2022-07-19 15:30:00,186.87,187.15,186.72,187.15,17642.0,174.2687,174.5298,174.1288,174.5298,17642.0
2022-07-19 15:40:00,187.17,187.71,187.13,187.49,30928.0,174.5485,175.052,174.5112,174.8469,30928.0
2022-07-19 15:50:00,187.51,187.73,187.2,187.36,104861.0,174.8655,175.0707,174.5764,174.7257,104861.0
2022-07-20 09:30:00,187.37,187.51,186.15,186.7,18083.0,174.735,174.8655,173.5972,174.1102,18083.0
2022-07-20 09:40:00,186.99,187.69,186.69,187.37,7209.0,174.3806,175.0334,174.1008,174.735,7209.0
2022-07-20 09:50:00,187.38,187.41,186.76,186.83,3599.0,174.7443,174.7723,174.1661,174.2314,3599.0
2022-07-20 10:00:00,186.86,187.26,186.75,186.82,6679.0,174.2594,174.6324,174.1568,174.2221,6679.0
2022-07-20 10:10:00,186.96,187.39,186.87,187.12,8078.0,174.3526,174.7536,174.2687,174.5018,8078.0
2022-07-20 10:20:00,187.11,187.64,186.98,187.48,4986.0,174.4925,174.9868,174.3713,174.8376,4986.0
2022-07-20 10:30:00,187.37,188.0,187.37,187.87,6666.0,174.735,175.3225,174.735,175.2013,6666.0
2022-07-20 10:40:00,187.65,188.37,187.48,188.3,9481.0,174.9961,175.6675,174.8376,175.6023,9481.0
2022-07-20 10:50:00,188.24,188.43,188.01,188.19,5959.0,175.5463,175.7235,175.3318,175.4997,5959.0
2022-07-20 11:00:00,188.31,188.65,188.16,188.33,16595.0,175.6116,175.9287,175.4717,175.6302,16595.0
2022-07-20 11:10:00,188.31,188.46,188.1,188.19,9334.0,175.6116,175.7515,175.4157,175.4997,9334.0
2022-07-20 11:20:00,188.19,188.33,187.98,188.33,10303.0,175.4997,175.6302,175.3038,175.6302,10303.0
2022-07-20 11:30:00,188.33,188.42,188.07,188.12,6354.0,175.6302,175.7142,175.3878,175.4344,6354.0
2022-07-20 11:40:00,188.16,188.57,188.15,188.39,9597.0,175.4717,175.8541,175.4624,175.6862,9597.0
2022-07-20 11:50:00,188.38,188.79,188.2,188.58,15436.0,175.6769,176.0592,175.509,175.8634,15436.0
2022-07-20 12:00:00,188.49,188.87,188.34,188.87,4203.0,175.7795,176.1338,175.6396,176.1338,4203.0
2022-07-20 12:10:00,188.86,188.86,188.39,188.51,7767.0,176.1245,176.1245,175.6862,175.7981,7767.0
2022-07-20 12:20:00,188.6,188.6,188.38,188.39,5414.0,175.882,175.882,175.6769,175.6862,5414.0
2022-07-20 12:30:00,188.37,188.42,188.2,188.22,8785.0,175.6675,175.7142,175.509,175.5277,8785.0
2022-07-20 12:40:00,188.25,188.25,187.66,187.85,13464.0,175.5556,175.5556,175.0054,175.1826,13464.0
2022-07-20 12:50:00,187.93,188.36,187.9,188.22,8182.0,175.2572,175.6582,175.2292,175.5277,8182.0
2022-07-20 13:00:00,188.26,188.26,187.8,188.11,32459.0,175.565,175.565,175.136,175.4251,32459.0
2022-07-20 13:10:00,188.08,188.15,187.6,187.93,4274.0,175.3971,175.4624,174.9495,175.2572,4274.0
2022-07-20 13:20:00,187.94,187.95,187.54,187.81,4241.0,175.2665,175.2759,174.8935,175.1453,4241.0
2022-07-20 13:30:00,187.89,188.2,187.74,187.91,6794.0,175.2199,175.509,175.08,175.2386,6794.0
2022-07-20 13:40:00,187.97,187.97,187.52,187.52,8791.0,175.2945,175.2945,174.8749,174.8749,8791.0
2022-07-20 13:50:00,187.53,187.66,187.35,187.5,16981.0,174.8842,175.0054,174.7163,174.8562,16981.0
2022-07-20 14:00:00,187.49,187.77,187.48,187.68,6153.0,174.8469,175.108,174.8376,175.0241,6153.0
2022-07-20 14:10:00,187.62,187.83,187.47,187.76,25855.0,174.9681,175.164,174.8282,175.0987,25855.0
2022-07-20 14:20:00,187.83,188.11,187.71,188.03,6418.0,175.164,175.4251,175.052,175.3505,6418.0
2022-07-20 14:30:00,187.98,188.45,187.89,188.44,27672.0,175.3038,175.7421,175.2199,175.7328,27672.0
2022-07-20 14:40:00,188.35,188.38,188.07,188.07,4336.0,175.6489,175.6769,175.3878,175.3878,4336.0
2022-07-20 14:50:00,188.14,188.14,187.73,188.12,8551.0,175.4531,175.4531,175.0707,175.4344,8551.0
2022-07-20 15:00:00,188.09,188.42,188.08,188.31,3938.0,175.4064,175.7142,175.3971,175.6116,3938.0
2022-07-20 15:10:00,188.3,188.63,188.3,188.49,4519.0,175.6023,175.91,175.6023,175.7795,4519.0
2022-07-20 15:20:00,188.54,188.65,188.29,188.65,7288.0,175.8261,175.9287,175.5929,175.9287,7288.0
2022-07-20 15:30:00,188.63,188.63,188.17,188.32,8275.0,175.91,175.91,175.481,175.6209,8275.0
2022-07-20 15:40:00,188.31,188.64,188.28,188.54,14293.0,175.6116,175.9193,175.5836,175.8261,14293.0
2022-07-20 15:50:00,188.49,188.69,188.27,188.38,41389.0,175.7795,175.966,175.5743,175.6769,41389.0
2022-07-21 09:30:00,188.06,188.06,186.78,187.68,12067.0,175.3784,175.3784,174.1848,175.0241,12067.0
2022-07-21 09:40:00,187.75,188.5,187.47,188.04,3508.0,175.0894,175.7888,174.8282,175.3598,3508.0
2022-07-21 09:50:00,187.94,189.48,187.93,188.77,8271.0,175.2665,176.7027,175.2572,176.0406,8271.0
2022-07-21 10:00:00,188.95,189.1,188.46,188.69,7093.0,176.2084,176.3483,175.7515,175.966,7093.0
2022-07-21 10:10:00,188.74,188.97,188.08,188.97,2338.0,176.0126,176.2271,175.3971,176.2271,2338.0
2022-07-21 10:20:00,188.87,188.87,187.73,188.31,10122.0,176.1338,176.1338,175.0707,175.6116,10122.0
2022-07-21 10:30:00,188.2,188.6,188.11,188.57,4211.0,175.509,175.882,175.4251,175.8541,4211.0
2022-07-21 10:40:00,188.66,188.81,188.25,188.5,4711.0,175.938,176.0779,175.5556,175.7888,4711.0
2022-07-21 10:50:00,188.51,188.95,188.51,188.89,4618.0,175.7981,176.2084,175.7981,176.1525,4618.0
2022-07-21 11:00:00,188.8,188.95,188.56,188.68,12267.0,176.0685,176.2084,175.8447,175.9566,12267.0
2022-07-21 11:10:00,188.65,188.94,188.62,188.84,16137.0,175.9287,176.1991,175.9007,176.1058,16137.0
2022-07-21 11:20:00,188.56,188.62,188.38,188.48,3978.0,175.8447,175.9007,175.6769,175.7701,3978.0
2022-07-21 11:30:00,188.49,188.89,188.39,188.85,10177.0,175.7795,176.1525,175.6862,176.1152,10177.0
2022-07-21 11:40:00,188.87,188.87,188.51,188.58,4202.0,176.1338,176.1338,175.7981,175.8634,4202.0
2022-07-21 11:50:00,188.57,188.87,188.56,188.78,5534.0,175.8541,176.1338,175.8447,176.0499,5534.0
2022-07-21 12:00:00,188.75,189.91,188.75,189.89,19357.0,176.0219,177.1037,176.0219,177.085,19357.0
2022-07-21 12:10:00,189.89,189.93,189.43,189.43,3618.0,177.085,177.1223,176.6561,176.6561,3618.0
2022-07-21 12:20:00,189.44,189.78,189.36,189.78,3401.0,176.6654,176.9825,176.5908,176.9825,3401.0
2022-07-21 12:30:00,189.76,189.84,189.65,189.79,5693.0,176.9638,177.0384,176.8612,176.9918,5693.0
2022-07-21 12:40:00,189.71,189.71,189.38,189.45,2648.0,176.9172,176.9172,176.6094,176.6747,2648.0
2022-07-21 12:50:00,189.47,189.61,189.35,189.37,2650.0,176.6934,176.8239,176.5815,176.6001,2650.0
2022-07-21 13:00:00,189.45,189.46,189.26,189.27,1581.0,176.6747,176.684,176.4975,176.5069,1581.0
2022-07-21 13:10:00,189.24,189.28,189.05,189.21,5924.0,176.4789,176.5162,176.3017,176.4509,5924.0
2022-07-21 13:20:00,189.18,189.23,188.96,188.99,1628.0,176.4229,176.4695,176.2178,176.2457,1628.0
2022-07-21 13:30:00,188.89,189.06,188.63,189.06,3067.0,176.1525,176.311,175.91,176.311,3067.0
2022-07-21 13:40:00,189.13,189.17,188.89,189.06,5034.0,176.3763,176.4136,176.1525,176.311,5034.0
2022-07-21 13:50:00,188.97,189.09,188.72,189.01,3041.0,176.2271,176.339,175.9939,176.2644,3041.0
2022-07-21 14:00:00,189.0,189.35,188.99,189.3,3454.0,176.2551,176.5815,176.2457,176.5348,3454.0
2022-07-21 14:10:00,189.35,189.43,189.19,189.43,5419.0,176.5815,176.6561,176.4322,176.6561,5419.0
2022-07-21 14:20:00,189.5,189.53,189.22,189.23,2310.0,176.7213,176.7493,176.4602,176.4695,2310.0
2022-07-21 14:30:00,189.2,189.45,189.11,189.33,2715.0,176.4416,176.6747,176.3576,176.5628,2715.0
2022-07-21 14:40:00,189.32,189.4,189.04,189.17,3119.0,176.5535,176.6281,176.2924,176.4136,3119.0
2022-07-21 14:50:00,189.28,189.43,189.14,189.41,4332.0,176.5162,176.6561,176.3856,176.6374,4332.0
2022-07-21 15:00:00,189.45,190.03,189.45,190.0,10390.0,176.6747,177.2156,176.6747,177.1876,10390.0
2022-07-21 15:10:00,189.96,189.98,189.61,189.77,9580.0,177.1503,177.169,176.8239,176.9731,9580.0
2022-07-21 15:20:00,189.78,189.94,189.69,189.93,7053.0,176.9825,177.1317,176.8985,177.1223,7053.0
2022-07-21 15:30:00,189.87,190.04,189.65,189.96,7892.0,177.0664,177.2249,176.8612,177.1503,7892.0
2022-07-21 15:40:00,189.9,190.13,189.87,190.07,12775.0,177.0944,177.3089,177.0664,177.2529,12775.0
2022-07-21 15:50:00,190.16,190.75,190.13,190.68,52127.0,177.3368,177.8871,177.3089,177.8218,52127.0
2022-07-22 09:30:00,191.04,192.5,190.99,192.5,27049.0,178.1575,179.519,178.1109,179.519,27049.0
2022-07-22 09:40:00,192.46,192.75,191.46,192.12,11920.0,179.4817,179.7522,178.5492,179.1647,11920.0
2022-07-22 09:50:00,192.01,192.77,191.38,191.55,23959.0,179.0621,179.7708,178.4746,178.6331,23959.0
2022-07-22 10:00:00,191.86,191.99,191.4,191.54,7882.0,178.9222,179.0434,178.4932,178.6238,7882.0
2022-07-22 10:10:00,191.58,192.55,191.41,192.39,7202.0,178.6611,179.5657,178.5025,179.4165,7202.0
2022-07-22 10:20:00,192.28,192.32,191.82,192.16,7278.0,179.3139,179.3512,178.8849,179.202,7278.0
2022-07-22 10:30:00,192.21,192.24,191.87,192.19,6466.0,179.2486,179.2766,178.9315,179.2299,6466.0
2022-07-22 10:40:00,192.13,192.44,192.09,192.25,12066.0,179.174,179.4631,179.1367,179.2859,12066.0
2022-07-22 10:50:00,192.26,192.52,192.22,192.5,12551.0,179.2952,179.5377,179.2579,179.519,12551.0
2022-07-22 11:00:00,192.51,192.51,191.92,192.09,15589.0,179.5284,179.5284,178.9782,179.1367,15589.0
2022-07-22 11:10:00,192.25,192.4,191.84,191.84,3081.0,179.2859,179.4258,178.9035,178.9035,3081.0
2022-07-22 11:20:00,191.84,191.92,191.56,191.56,3417.0,178.9035,178.9782,178.6424,178.6424,3417.0
2022-07-22 11:30:00,191.62,191.77,191.45,191.6,3102.0,178.6984,178.8383,178.5398,178.6797,3102.0
2022-07-22 11:40:00,191.6,191.76,191.43,191.68,5238.0,178.6797,178.8289,178.5212,178.7543,5238.0
2022-07-22 11:50:00,191.67,191.89,191.62,191.8,2883.0,178.745,178.9502,178.6984,178.8662,2883.0
2022-07-22 12:00:00,191.92,191.92,191.42,191.48,4318.0,178.9782,178.9782,178.5119,178.5678,4318.0
2022-07-22 12:10:00,191.48,191.65,191.4,191.65,3738.0,178.5678,178.7264,178.4932,178.7264,3738.0
2022-07-22 12:20:00,191.58,191.88,191.22,191.53,14563.0,178.6611,178.9409,178.3254,178.6145,14563.0
2022-07-22 12:30:00,191.53,192.21,191.52,191.97,11263.0,178.6145,179.2486,178.6051,179.0248,11263.0
2022-07-22 12:40:00,192.06,192.07,191.61,191.79,17606.0,179.1087,179.118,178.6891,178.8569,17606.0
2022-07-22 12:50:00,191.83,192.01,191.77,191.89,5971.0,178.8942,179.0621,178.8383,178.9502,5971.0
2022-07-22 13:00:00,191.87,191.97,191.54,191.91,7472.0,178.9315,179.0248,178.6238,178.9688,7472.0
2022-07-22 13:10:00,191.93,191.93,191.43,191.43,5829.0,178.9875,178.9875,178.5212,178.5212,5829.0
2022-07-22 13:20:00,191.56,191.57,191.41,191.57,4125.0,178.6424,178.6518,178.5025,178.6518,4125.0
2022-07-22 13:30:00,191.53,191.53,190.85,191.12,3902.0,178.6145,178.6145,177.9803,178.2321,3902.0
2022-07-22 13:40:00,191.01,191.06,190.65,190.65,8294.0,178.1295,178.1761,177.7938,177.7938,8294.0
2022-07-22 13:50:00,190.64,191.22,190.64,191.22,1846.0,177.7845,178.3254,177.7845,178.3254,1846.0
2022-07-22 14:00:00,191.16,191.16,190.68,190.68,4235.0,178.2694,178.2694,177.8218,177.8218,4235.0
2022-07-22 14:10:00,190.68,190.98,190.56,190.95,3110.0,177.8218,178.1015,177.7099,178.0736,3110.0
2022-07-22 14:20:00,190.93,190.97,190.78,190.96,2473.0,178.0549,178.0922,177.915,178.0829,2473.0
2022-07-22 14:30:00,190.83,191.09,190.81,191.0,3360.0,177.9617,178.2041,177.943,178.1202,3360.0
2022-07-22 14:40:00,191.01,191.01,190.88,190.98,2892.0,178.1295,178.1295,178.0083,178.1015,2892.0
2022-07-22 14:50:00,191.01,191.39,190.95,191.17,9329.0,178.1295,178.4839,178.0736,178.2787,9329.0
2022-07-22 15:00:00,191.09,191.31,191.04,191.18,6781.0,178.2041,178.4093,178.1575,178.2881,6781.0
2022-07-22 15:10:00,191.19,191.68,191.18,191.27,5659.0,178.2974,178.7543,178.2881,178.372,5659.0
2022-07-22 15:20:00,191.09,191.44,191.08,191.44,4717.0,178.2041,178.5305,178.1948,178.5305,4717.0
2022-07-22 15:30:00,191.35,191.54,190.91,190.96,6914.0,178.4466,178.6238,178.0363,178.0829,6914.0
2022-07-22 15:40:00,191.08,191.21,190.93,191.15,7992.0,178.1948,178.316,178.0549,178.2601,7992.0
2022-07-22 15:50:00,191.28,191.61,191.13,191.6,38764.0,178.3813,178.6891,178.2414,178.6797,38764.0
2022-07-25 09:30:00,190.96,191.28,190.22,190.96,19274.0,178.0829,178.3813,177.3928,178.0829,19274.0
2022-07-25 09:40:00,190.99,191.09,190.24,190.48,5258.0,178.1109,178.2041,177.4114,177.6353,5258.0
2022-07-25 09:50:00,190.71,191.1,190.63,191.04,8773.0,177.8497,178.2134,177.7751,178.1575,8773.0
2022-07-25 10:00:00,191.07,191.2,190.85,191.04,6938.0,178.1855,178.3067,177.9803,178.1575,6938.0
2022-07-25 10:10:00,191.08,191.67,191.08,191.66,6410.0,178.1948,178.745,178.1948,178.7357,6410.0
2022-07-25 10:20:00,191.66,191.74,190.94,191.33,6306.0,178.7357,178.8103,178.0642,178.4279,6306.0
2022-07-25 10:30:00,191.31,191.36,190.74,190.74,4804.0,178.4093,178.4559,177.8777,177.8777,4804.0
2022-07-25 10:40:00,190.7,190.87,190.21,190.4,25007.0,177.8404,177.999,177.3835,177.5607,25007.0
2022-07-25 10:50:00,190.38,190.67,190.07,190.62,10381.0,177.542,177.8124,177.2529,177.7658,10381.0
2022-07-25 11:00:00,190.56,191.09,190.54,191.02,4733.0,177.7099,178.2041,177.6912,178.1388,4733.0
2022-07-25 11:10:00,190.84,190.84,190.48,190.64,2842.0,177.971,177.971,177.6353,177.7845,2842.0
2022-07-25 11:20:00,190.79,191.05,190.66,191.05,3886.0,177.9244,178.1668,177.8031,178.1668,3886.0
2022-07-25 11:30:00,191.02,191.42,190.97,191.38,8877.0,178.1388,178.5119,178.0922,178.4746,8877.0
2022-07-25 11:40:00,191.37,191.83,191.37,191.71,9468.0,178.4652,178.8942,178.4652,178.7823,9468.0
2022-07-25 11:50:00,191.66,191.74,191.58,191.65,4958.0,178.7357,178.8103,178.6611,178.7264,4958.0
2022-07-25 12:00:00,191.7,191.84,191.59,191.68,7508.0,178.773,178.9035,178.6704,178.7543,7508.0
2022-07-25 12:10:00,191.53,191.53,191.22,191.44,7495.0,178.6145,178.6145,178.3254,178.5305,7495.0
2022-07-25 12:20:00,191.42,191.43,191.2,191.35,3985.0,178.5119,178.5212,178.3067,178.4466,3985.0
2022-07-25 12:30:00,191.48,191.63,191.44,191.44,2957.0,178.5678,178.7077,178.5305,178.5305,2957.0
2022-07-25 12:40:00,191.58,191.79,191.58,191.75,1927.0,178.6611,178.8569,178.6611,178.8196,1927.0
2022-07-25 12:50:00,191.77,191.77,191.33,191.41,2031.0,178.8383,178.8383,178.4279,178.5025,2031.0
2022-07-25 13:00:00,191.33,191.57,191.31,191.48,1781.0,178.4279,178.6518,178.4093,178.5678,1781.0
2022-07-25 13:10:00,191.6,191.66,191.47,191.6,3502.0,178.6797,178.7357,178.5585,178.6797,3502.0
2022-07-25 13:20:00,191.61,191.64,191.22,191.34,3272.0,178.6891,178.717,178.3254,178.4373,3272.0
2022-07-25 13:30:00,191.3,191.3,191.0,191.0,2852.0,178.4,178.4,178.1202,178.1202,2852.0
2022-07-25 13:40:00,190.89,191.13,190.88,191.03,5335.0,178.0176,178.2414,178.0083,178.1482,5335.0
2022-07-25 13:50:00,190.99,190.99,190.83,190.95,2245.0,178.1109,178.1109,177.9617,178.0736,2245.0
2022-07-25 14:00:00,190.89,190.99,190.83,190.83,3613.0,178.0176,178.1109,177.9617,177.9617,3613.0
2022-07-25 14:10:00,190.92,191.02,190.77,190.84,6085.0,178.0456,178.1388,177.9057,177.971,6085.0
2022-07-25 14:20:00,190.89,190.96,190.79,190.92,5873.0,178.0176,178.0829,177.9244,178.0456,5873.0
2022-07-25 14:30:00,190.85,190.99,190.75,190.86,4233.0,177.9803,178.1109,177.8871,177.9896,4233.0
2022-07-25 14:40:00,190.86,191.04,190.66,190.75,4039.0,177.9896,178.1575,177.8031,177.8871,4039.0
2022-07-25 14:50:00,190.74,190.86,190.61,190.63,4460.0,177.8777,177.9896,177.7565,177.7751,4460.0
2022-07-25 15:00:00,190.75,190.83,190.49,190.76,5457.0,177.8871,177.9617,177.6446,177.8964,5457.0
2022-07-25 15:10:00,190.72,190.78,190.62,190.73,5883.0,177.8591,177.915,177.7658,177.8684,5883.0
2022-07-25 15:20:00,190.72,190.92,190.72,190.73,4163.0,177.8591,178.0456,177.8591,177.8684,4163.0
2022-07-25 15:30:00,190.65,191.12,190.63,191.12,6349.0,177.7938,178.2321,177.7751,178.2321,6349.0
2022-07-25 15:40:00,191.24,191.24,190.87,191.09,12269.0,178.344,178.344,177.999,178.2041,12269.0
2022-07-25 15:50:00,191.15,191.64,191.15,191.46,51160.0,178.2601,178.717,178.2601,178.5492,51160.0
2022-07-26 09:30:00,190.82,191.64,190.82,191.09,23252.0,177.9523,178.717,177.9523,178.2041,23252.0
2022-07-26 09:40:00,191.28,191.39,190.32,190.55,10357.0,178.3813,178.4839,177.486,177.7005,10357.0
2022-07-26 09:50:00,190.76,191.21,190.58,191.21,6874.0,177.8964,178.316,177.7285,178.316,6874.0
2022-07-26 10:00:00,190.95,191.5,190.63,191.5,5004.0,178.0736,178.5865,177.7751,178.5865,5004.0
2022-07-26 10:10:00,191.52,191.74,191.25,191.52,1872.0,178.6051,178.8103,178.3533,178.6051,1872.0
2022-07-26 10:20:00,191.59,191.73,191.37,191.54,5511.0,178.6704,178.801,178.4652,178.6238,5511.0
2022-07-26 10:30:00,191.8,192.04,191.5,191.95,4163.0,178.8662,179.0901,178.5865,179.0061,4163.0
2022-07-26 10:40:00,191.89,192.61,191.81,192.61,8040.0,178.9502,179.6216,178.8756,179.6216,8040.0
2022-07-26 10:50:00,192.51,192.76,192.07,192.65,30074.0,179.5284,179.7615,179.118,179.6589,30074.0
2022-07-26 11:00:00,192.93,192.93,192.48,192.6,6769.0,179.92,179.92,179.5004,179.6123,6769.0
2022-07-26 11:10:00,192.67,192.72,192.5,192.53,5203.0,179.6776,179.7242,179.519,179.547,5203.0
2022-07-26 11:20:00,192.5,192.61,191.94,192.03,8674.0,179.519,179.6216,178.9968,179.0807,8674.0
2022-07-26 11:30:00,192.02,192.23,191.83,192.04,4717.0,179.0714,179.2672,178.8942,179.0901,4717.0
2022-07-26 11:40:00,192.08,192.35,191.96,191.98,3807.0,179.1274,179.3792,179.0155,179.0341,3807.0
2022-07-26 11:50:00,191.83,191.93,191.72,191.77,2537.0,178.8942,178.9875,178.7916,178.8383,2537.0
2022-07-26 12:00:00,191.75,191.85,191.64,191.7,2234.0,178.8196,178.9129,178.717,178.773,2234.0
2022-07-26 12:10:00,191.68,192.09,191.59,192.09,2889.0,178.7543,179.1367,178.6704,179.1367,2889.0
2022-07-26 12:20:00,192.15,192.15,191.9,192.05,5092.0,179.1926,179.1926,178.9595,179.0994,5092.0
2022-07-26 12:30:00,192.08,192.65,192.07,192.65,4189.0,179.1274,179.6589,179.118,179.6589,4189.0
2022-07-26 12:40:00,192.58,192.58,192.38,192.41,5774.0,179.5936,179.5936,179.4071,179.4351,5774.0
2022-07-26 12:50:00,192.57,192.97,192.57,192.9,5601.0,179.5843,179.9573,179.5843,179.8921,5601.0
2022-07-26 13:00:00,192.89,193.28,192.79,193.27,11336.0,179.8827,180.2464,179.7895,180.2371,11336.0
2022-07-26 13:10:00,193.31,193.45,193.07,193.07,7644.0,180.2744,180.405,180.0506,180.0506,7644.0
2022-07-26 13:20:00,193.0,193.18,192.9,193.0,3153.0,179.9853,180.1532,179.8921,179.9853,3153.0
2022-07-26 13:30:00,192.96,192.97,192.73,192.9,4000.0,179.948,179.9573,179.7335,179.8921,4000.0
2022-07-26 13:40:00,192.92,193.12,192.78,193.12,5196.0,179.9107,180.0972,179.7802,180.0972,5196.0
2022-07-26 13:50:00,193.13,193.19,192.98,193.05,3876.0,180.1066,180.1625,179.9667,180.032,3876.0
2022-07-26 14:00:00,193.07,193.57,193.07,193.2,6250.0,180.0506,180.5169,180.0506,180.1718,6250.0
2022-07-26 14:10:00,193.21,193.31,193.16,193.2,4502.0,180.1812,180.2744,180.1345,180.1718,4502.0
2022-07-26 14:20:00,193.2,193.24,193.04,193.04,3242.0,180.1718,180.2091,180.0226,180.0226,3242.0
2022-07-26 14:30:00,193.0,193.05,192.84,192.89,5581.0,179.9853,180.032,179.8361,179.8827,5581.0
2022-07-26 14:40:00,192.92,193.05,192.86,193.03,2554.0,179.9107,180.032,179.8548,180.0133,2554.0
2022-07-26 14:50:00,192.99,193.13,192.9,193.02,6097.0,179.976,180.1066,179.8921,180.004,6097.0
2022-07-26 15:00:00,193.07,193.1,192.86,192.94,5671.0,180.0506,180.0786,179.8548,179.9294,5671.0
2022-07-26 15:10:00,192.88,193.4,192.88,193.25,8221.0,179.8734,180.3584,179.8734,180.2185,8221.0
2022-07-26 15:20:00,193.3,193.63,193.24,193.55,7459.0,180.2651,180.5728,180.2091,180.4982,7459.0
2022-07-26 15:30:00,193.57,193.65,193.38,193.55,21064.0,180.5169,180.5915,180.3397,180.4982,21064.0
2022-07-26 15:40:00,193.52,193.66,193.37,193.66,23875.0,180.4703,180.6008,180.3304,180.6008,23875.0
2022-07-26 15:50:00,193.7,194.1,193.6,193.67,91047.0,180.6381,181.0111,180.5449,180.6101,91047.0
2022-07-27 09:30:00,194.0,194.02,192.76,193.01,20534.0,180.9179,180.9365,179.7615,179.9947,20534.0
2022-07-27 09:40:00,193.15,193.84,192.98,193.84,22992.0,180.1252,180.7687,179.9667,180.7687,22992.0
2022-07-27 09:50:00,193.98,194.21,193.24,193.37,24325.0,180.8992,181.1137,180.2091,180.3304,24325.0
2022-07-27 10:00:00,193.32,194.47,193.23,194.41,17275.0,180.2837,181.3562,180.1998,181.3002,17275.0
2022-07-27 10:10:00,194.38,194.87,194.38,194.74,28571.0,181.2723,181.7292,181.2723,181.608,28571.0
2022-07-27 10:20:00,194.8,195.68,194.7,195.55,10577.0,181.6639,182.4846,181.5707,182.3634,10577.0
2022-07-27 10:30:00,195.5,195.6,195.39,195.43,6668.0,182.3167,182.41,182.2142,182.2515,6668.0
2022-07-27 10:40:00,195.44,195.81,195.26,195.7,13915.0,182.2608,182.6058,182.0929,182.5033,13915.0
2022-07-27 10:50:00,195.76,195.85,195.15,195.51,9876.0,182.5592,182.6431,181.9903,182.3261,9876.0
2022-07-27 11:00:00,195.53,195.54,195.07,195.07,5061.0,182.3447,182.354,181.9157,181.9157,5061.0
2022-07-27 11:10:00,195.14,195.42,195.0,195.05,4190.0,181.981,182.2421,181.8505,181.8971,4190.0
2022-07-27 11:20:00,195.09,195.27,195.0,195.18,2680.0,181.9344,182.1023,181.8505,182.0183,2680.0
2022-07-27 11:30:00,195.25,195.28,195.06,195.24,4802.0,182.0836,182.1116,181.9064,182.0743,4802.0
2022-07-27 11:40:00,195.27,195.53,195.19,195.23,7144.0,182.1023,182.3447,182.0276,182.0649,7144.0
2022-07-27 11:50:00,195.27,195.46,195.1,195.21,9279.0,182.1023,182.2794,181.9437,182.0463,9279.0
2022-07-27 12:00:00,195.22,195.5,195.17,195.3,8065.0,182.0556,182.3167,182.009,182.1302,8065.0
2022-07-27 12:10:00,195.4,195.5,195.27,195.31,5223.0,182.2235,182.3167,182.1023,182.1396,5223.0
2022-07-27 12:20:00,195.31,195.41,195.24,195.33,5511.0,182.1396,182.2328,182.0743,182.1582,5511.0
2022-07-27 12:30:00,195.33,195.34,195.13,195.24,4261.0,182.1582,182.1675,181.9717,182.0743,4261.0
2022-07-27 12:40:00,195.21,195.24,195.13,195.21,3099.0,182.0463,182.0743,181.9717,182.0463,3099.0
2022-07-27 12:50:00,195.17,195.25,194.88,194.88,2622.0,182.009,182.0836,181.7386,181.7386,2622.0
2022-07-27 13:00:00,194.88,194.88,194.57,194.63,3046.0,181.7386,181.7386,181.4495,181.5054,3046.0
2022-07-27 13:10:00,194.57,194.75,194.17,194.67,9527.0,181.4495,181.6173,181.0764,181.5427,9527.0
2022-07-27 13:20:00,194.65,194.89,194.59,194.84,2936.0,181.5241,181.7479,181.4681,181.7012,2936.0
2022-07-27 13:30:00,194.89,195.09,194.78,195.04,4869.0,181.7479,181.9344,181.6453,181.8878,4869.0
2022-07-27 13:40:00,195.04,195.24,194.95,195.19,2819.0,181.8878,182.0743,181.8038,182.0276,2819.0
2022-07-27 13:50:00,195.16,195.29,194.99,194.99,4422.0,181.9997,182.1209,181.8411,181.8411,4422.0
2022-07-27 14:00:00,195.27,195.56,194.93,195.11,5358.0,182.1023,182.3727,181.7852,181.953,5358.0
2022-07-27 14:10:00,195.12,195.5,195.11,195.33,3172.0,181.9624,182.3167,181.953,182.1582,3172.0
2022-07-27 14:20:00,195.33,195.58,195.06,195.46,4701.0,182.1582,182.3913,181.9064,182.2794,4701.0
2022-07-27 14:30:00,195.34,196.4,194.99,196.39,12099.0,182.1675,183.1561,181.8411,183.1467,12099.0
2022-07-27 14:40:00,196.41,197.08,196.35,196.9,6537.0,183.1654,183.7902,183.1094,183.6223,6537.0
2022-07-27 14:50:00,197.03,197.81,196.92,197.3,15760.0,183.7436,184.471,183.641,183.9954,15760.0
2022-07-27 15:00:00,197.35,198.14,197.21,198.1,18238.0,184.042,184.7787,183.9114,184.7414,18238.0
2022-07-27 15:10:00,198.21,198.59,198.06,198.48,23021.0,184.844,185.1984,184.7041,185.0958,23021.0
2022-07-27 15:20:00,198.49,198.83,198.37,198.83,13219.0,185.1051,185.4222,184.9932,185.4222,13219.0
2022-07-27 15:30:00,198.88,198.91,198.21,198.24,12464.0,185.4688,185.4968,184.844,184.872,12464.0
2022-07-27 15:40:00,198.16,198.65,198.07,198.57,14672.0,184.7974,185.2543,184.7134,185.1797,14672.0
2022-07-27 15:50:00,198.63,198.63,197.72,197.72,59104.0,185.2357,185.2357,184.387,184.387,59104.0
2022-07-28 09:30:00,198.73,200.37,198.73,200.24,19970.0,185.3289,186.8583,185.3289,186.7371,19970.0
2022-07-28 09:40:00,200.57,200.57,199.6,199.96,10348.0,187.0449,187.0449,186.1403,186.476,10348.0
2022-07-28 09:50:00,199.89,200.07,199.35,200.01,16815.0,186.4107,186.5786,185.9071,186.5226,16815.0
2022-07-28 10:00:00,199.58,199.7,199.11,199.25,11495.0,186.1216,186.2335,185.6833,185.8139,11495.0
2022-07-28 10:10:00,199.35,199.96,199.27,199.29,9944.0,185.9071,186.476,185.8325,185.8512,9944.0
2022-07-28 10:20:00,199.25,199.33,198.93,199.3,3742.0,185.8139,185.8885,185.5154,185.8605,3742.0
2022-07-28 10:30:00,199.33,199.42,198.99,199.27,12109.0,185.8885,185.9724,185.5714,185.8325,12109.0
2022-07-28 10:40:00,199.19,199.66,199.1,199.66,7085.0,185.7579,186.1962,185.674,186.1962,7085.0
2022-07-28 10:50:00,199.54,199.54,199.02,199.25,3132.0,186.0843,186.0843,185.5994,185.8139,3132.0
2022-07-28 11:00:00,199.2,199.27,198.77,198.92,9818.0,185.7672,185.8325,185.3662,185.5061,9818.0
2022-07-28 11:10:00,198.95,199.43,198.75,199.37,6915.0,185.5341,185.9817,185.3476,185.9258,6915.0
2022-07-28 11:20:00,199.34,199.99,199.16,199.99,7196.0,185.8978,186.504,185.7299,186.504,7196.0
2022-07-28 11:30:00,200.05,200.29,199.73,200.2,6629.0,186.5599,186.7837,186.2615,186.6998,6629.0
2022-07-28 11:40:00,200.11,200.61,200.03,200.56,5834.0,186.6159,187.0822,186.5413,187.0355,5834.0
2022-07-28 11:50:00,200.56,200.74,200.17,200.17,6131.0,187.0355,187.2034,186.6718,186.6718,6131.0
2022-07-28 12:00:00,200.25,200.51,200.2,200.33,4636.0,186.7464,186.9889,186.6998,186.821,4636.0
2022-07-28 12:10:00,200.38,200.69,200.28,200.36,7857.0,186.8677,187.1568,186.7744,186.849,7857.0
2022-07-28 12:20:00,200.37,200.69,200.37,200.67,6058.0,186.8583,187.1568,186.8583,187.1381,6058.0
2022-07-28 12:30:00,200.63,200.73,200.41,200.61,5478.0,187.1008,187.1941,186.8956,187.0822,5478.0
2022-07-28 12:40:00,200.67,200.93,200.61,200.73,5509.0,187.1381,187.3806,187.0822,187.1941,5509.0
2022-07-28 12:50:00,200.83,201.24,200.81,201.02,7920.0,187.2873,187.6697,187.2687,187.4645,7920.0
2022-07-28 13:00:00,201.01,201.04,200.82,201.01,6862.0,187.4552,187.4832,187.278,187.4552,6862.0
2022-07-28 13:10:00,200.96,201.26,200.95,201.14,4247.0,187.4086,187.6883,187.3992,187.5764,4247.0
2022-07-28 13:20:00,201.17,201.58,201.09,201.58,5615.0,187.6044,187.9867,187.5298,187.9867,5615.0
2022-07-28 13:30:00,201.53,201.98,201.53,201.91,4879.0,187.9401,188.3598,187.9401,188.2945,4879.0
2022-07-28 13:40:00,201.88,202.36,201.86,202.32,6341.0,188.2665,188.7141,188.2479,188.6768,6341.0
2022-07-28 13:50:00,202.3,202.42,202.22,202.33,5712.0,188.6582,188.7701,188.5836,188.6862,5712.0
2022-07-28 14:00:00,202.26,202.42,202.08,202.4,9328.0,188.6209,188.7701,188.453,188.7514,9328.0
2022-07-28 14:10:00,202.37,202.44,202.25,202.35,7079.0,188.7235,188.7888,188.6116,188.7048,7079.0
2022-07-28 14:20:00,202.35,202.76,202.34,202.73,6546.0,188.7048,189.0872,188.6955,189.0592,6546.0
2022-07-28 14:30:00,202.85,203.14,202.81,203.09,7406.0,189.1711,189.4415,189.1338,189.3949,7406.0
2022-07-28 14:40:00,203.09,203.09,202.7,202.74,4717.0,189.3949,189.3949,189.0312,189.0685,4717.0
2022-07-28 14:50:00,202.76,203.28,202.76,203.15,11402.0,189.0872,189.5721,189.0872,189.4509,11402.0
2022-07-28 15:00:00,203.12,203.41,203.01,203.25,17618.0,189.4229,189.6933,189.3203,189.5441,17618.0
2022-07-28 15:10:00,203.31,203.31,202.96,203.02,13618.0,189.6001,189.6001,189.2737,189.3296,13618.0
2022-07-28 15:20:00,203.07,203.07,202.82,202.88,6024.0,189.3763,189.3763,189.1431,189.1991,6024.0
2022-07-28 15:30:00,202.83,203.21,202.79,203.18,18328.0,189.1525,189.5068,189.1152,189.4789,18328.0
2022-07-28 15:40:00,203.21,203.27,202.94,203.27,32761.0,189.5068,189.5628,189.255,189.5628,32761.0
2022-07-28 15:50:00,203.33,203.86,203.33,203.5,161555.0,189.6187,190.113,189.6187,189.7773,161555.0
2022-07-29 09:30:00,204.52,205.16,203.86,205.16,25665.0,190.7285,191.3253,190.113,191.3253,25665.0
2022-07-29 09:40:00,205.23,205.5,204.52,204.52,9275.0,191.3906,191.6424,190.7285,190.7285,9275.0
2022-07-29 09:50:00,204.41,204.93,204.32,204.93,11060.0,190.6259,191.1108,190.542,191.1108,11060.0
2022-07-29 10:00:00,205.01,205.27,204.62,204.78,9838.0,191.1854,191.4279,190.8217,190.971,9838.0
2022-07-29 10:10:00,204.72,205.08,204.43,204.73,10780.0,190.915,191.2507,190.6446,190.9243,10780.0
2022-07-29 10:20:00,204.69,205.48,204.63,205.24,5901.0,190.887,191.6238,190.8311,191.3999,5901.0
2022-07-29 10:30:00,205.29,205.99,205.28,205.99,7514.0,191.4466,192.0994,191.4372,192.0994,7514.0
2022-07-29 10:40:00,206.06,206.44,206.06,206.24,7954.0,192.1646,192.519,192.1646,192.3325,7954.0
2022-07-29 10:50:00,206.23,206.67,206.21,206.55,17118.0,192.3232,192.7335,192.3045,192.6216,17118.0
2022-07-29 11:00:00,206.56,206.6,206.12,206.14,10726.0,192.6309,192.6682,192.2206,192.2392,10726.0
2022-07-29 11:10:00,205.96,206.26,205.78,206.24,10258.0,192.0714,192.3512,191.9035,192.3325,10258.0
2022-07-29 11:20:00,206.35,206.4,205.9,206.15,12403.0,192.4351,192.4817,192.0154,192.2486,12403.0
2022-07-29 11:30:00,206.16,206.26,205.83,206.26,8448.0,192.2579,192.3512,191.9502,192.3512,8448.0
2022-07-29 11:40:00,206.37,206.94,206.37,206.43,8012.0,192.4537,192.9853,192.4537,192.5097,8012.0
2022-07-29 11:50:00,206.34,206.62,206.34,206.51,3061.0,192.4258,192.6869,192.4258,192.5843,3061.0
2022-07-29 12:00:00,206.48,206.6,206.28,206.34,5623.0,192.5563,192.6682,192.3698,192.4258,5623.0
2022-07-29 12:10:00,206.42,206.77,206.42,206.66,8845.0,192.5004,192.8268,192.5004,192.7242,8845.0
2022-07-29 12:20:00,206.63,206.84,206.61,206.84,5407.0,192.6962,192.892,192.6776,192.892,5407.0
2022-07-29 12:30:00,206.86,207.13,206.85,207.13,12598.0,192.9107,193.1625,192.9014,193.1625,12598.0
2022-07-29 12:40:00,207.11,207.62,207.11,207.5,14345.0,193.1438,193.6194,193.1438,193.5075,14345.0
2022-07-29 12:50:00,207.47,207.47,207.23,207.27,36394.0,193.4796,193.4796,193.2557,193.293,36394.0
2022-07-29 13:00:00,207.28,207.28,206.81,206.97,18975.0,193.3024,193.3024,192.8641,193.0133,18975.0
2022-07-29 13:10:00,206.93,206.94,206.7,206.71,2346.0,192.976,192.9853,192.7615,192.7708,2346.0
2022-07-29 13:20:00,206.75,206.88,206.7,206.72,6420.0,192.8081,192.9293,192.7615,192.7801,6420.0
2022-07-29 13:30:00,206.75,207.09,206.74,206.97,5679.0,192.8081,193.1252,192.7988,193.0133,5679.0
2022-07-29 13:40:00,207.0,207.26,206.95,207.26,7775.0,193.0413,193.2837,192.9946,193.2837,7775.0
2022-07-29 13:50:00,207.19,207.63,207.19,207.55,12139.0,193.2184,193.6288,193.2184,193.5542,12139.0
2022-07-29 14:00:00,207.55,207.69,207.47,207.66,8496.0,193.5542,193.6847,193.4796,193.6567,8496.0
2022-07-29 14:10:00,207.56,207.95,207.52,207.95,12008.0,193.5635,193.9272,193.5262,193.9272,12008.0
2022-07-29 14:20:00,207.95,207.98,207.58,207.61,15511.0,193.9272,193.9552,193.5821,193.6101,15511.0
2022-07-29 14:30:00,207.6,207.82,207.55,207.72,6969.0,193.6008,193.806,193.5542,193.7127,6969.0
2022-07-29 14:40:00,207.69,207.69,207.48,207.58,11899.0,193.6847,193.6847,193.4889,193.5821,11899.0
2022-07-29 14:50:00,207.56,208.15,207.56,207.8,13929.0,193.5635,194.1137,193.5635,193.7873,13929.0
2022-07-29 15:00:00,207.91,208.26,207.82,208.05,14136.0,193.8899,194.2163,193.806,194.0205,14136.0
2022-07-29 15:10:00,208.09,208.12,207.73,207.96,11856.0,194.0578,194.0857,193.722,193.9365,11856.0
2022-07-29 15:20:00,207.96,208.18,207.89,208.18,13225.0,193.9365,194.1417,193.8712,194.1417,13225.0
2022-07-29 15:30:00,208.16,208.32,207.85,207.85,41308.0,194.123,194.2722,193.8339,193.8339,41308.0
2022-07-29 15:40:00,207.83,208.33,207.78,208.29,30902.0,193.8153,194.2816,193.7687,194.2443,30902.0
2022-07-29 15:50:00,208.37,208.39,207.7,207.75,87114.0,194.3189,194.3375,193.6941,193.7407,87114.0
2022-08-01 09:30:00,206.08,207.17,206.01,206.18,27712.0,192.1833,193.1998,192.118,192.2766,27712.0
2022-08-01 09:40:00,206.27,207.1,206.13,206.71,16606.0,192.3605,193.1345,192.2299,192.7708,16606.0
2022-08-01 09:50:00,207.02,208.08,206.91,207.81,15715.0,193.0599,194.0484,192.9573,193.7966,15715.0
2022-08-01 10:00:00,207.31,208.19,207.26,207.72,12845.0,193.3304,194.151,193.2837,193.7127,12845.0
2022-08-01 10:10:00,207.54,208.13,207.31,207.5,21598.0,193.5448,194.0951,193.3304,193.5075,21598.0
2022-08-01 10:20:00,207.33,207.72,206.74,206.74,20812.0,193.349,193.7127,192.7988,192.7988,20812.0
2022-08-01 10:30:00,206.81,207.22,206.53,206.71,15129.0,192.8641,193.2464,192.6029,192.7708,15129.0
2022-08-01 10:40:00,206.93,207.7,206.89,207.54,6567.0,192.976,193.6941,192.9387,193.5448,6567.0
2022-08-01 10:50:00,207.68,207.99,207.48,207.87,16209.0,193.6754,193.9645,193.4889,193.8526,16209.0
2022-08-01 11:00:00,207.7,207.81,207.21,207.39,9637.0,193.6941,193.7966,193.2371,193.405,9637.0
2022-08-01 11:10:00,207.46,207.6,207.17,207.38,9206.0,193.4702,193.6008,193.1998,193.3956,9206.0
2022-08-01 11:20:00,207.33,208.04,207.19,208.01,7026.0,193.349,194.0111,193.2184,193.9831,7026.0
2022-08-01 11:30:00,207.81,207.95,207.66,207.68,5008.0,193.7966,193.9272,193.6567,193.6754,5008.0
2022-08-01 11:40:00,207.69,208.16,207.68,208.16,7673.0,193.6847,194.123,193.6754,194.123,7673.0
2022-08-01 11:50:00,208.23,208.26,207.74,207.86,7866.0,194.1883,194.2163,193.7314,193.8433,7866.0
2022-08-01 12:00:00,207.81,208.07,207.75,207.77,17531.0,193.7966,194.0391,193.7407,193.7593,17531.0
2022-08-01 12:10:00,207.77,207.97,207.56,207.96,8986.0,193.7593,193.9458,193.5635,193.9365,8986.0
2022-08-01 12:20:00,207.92,208.1,207.85,207.85,16553.0,193.8992,194.0671,193.8339,193.8339,16553.0
2022-08-01 12:30:00,207.81,207.97,207.41,207.49,9530.0,193.7966,193.9458,193.4236,193.4982,9530.0
2022-08-01 12:40:00,207.44,208.09,207.44,207.84,7826.0,193.4516,194.0578,193.4516,193.8246,7826.0
2022-08-01 12:50:00,207.88,208.15,207.86,208.06,11016.0,193.8619,194.1137,193.8433,194.0298,11016.0
2022-08-01 13:00:00,208.0,208.01,207.54,207.97,5066.0,193.9738,193.9831,193.5448,193.9458,5066.0
2022-08-01 13:10:00,207.94,208.15,207.77,207.82,6356.0,193.9179,194.1137,193.7593,193.806,6356.0
2022-08-01 13:20:00,207.85,208.08,207.45,207.46,5097.0,193.8339,194.0484,193.4609,193.4702,5097.0
2022-08-01 13:30:00,207.56,207.64,207.42,207.49,6299.0,193.5635,193.6381,193.4329,193.4982,6299.0
2022-08-01 13:40:00,207.5,207.54,207.08,207.51,12665.0,193.5075,193.5448,193.1159,193.5169,12665.0
2022-08-01 13:50:00,207.48,207.66,207.25,207.66,15344.0,193.4889,193.6567,193.2744,193.6567,15344.0
2022-08-01 14:00:00,207.62,207.67,207.04,207.19,10371.0,193.6194,193.6661,193.0786,193.2184,10371.0
2022-08-01 14:10:00,207.21,207.55,207.14,207.37,4475.0,193.2371,193.5542,193.1718,193.3863,4475.0
2022-08-01 14:20:00,207.36,207.59,207.29,207.44,5077.0,193.377,193.5915,193.3117,193.4516,5077.0
2022-08-01 14:30:00,207.46,207.67,207.36,207.45,4424.0,193.4702,193.6661,193.377,193.4609,4424.0
2022-08-01 14:40:00,207.53,207.61,207.22,207.37,7562.0,193.5355,193.6101,193.2464,193.3863,7562.0
2022-08-01 14:50:00,207.29,207.91,207.26,207.7,8224.0,193.3117,193.8899,193.2837,193.6941,8224.0
2022-08-01 15:00:00,207.73,207.86,207.48,207.86,10685.0,193.722,193.8433,193.4889,193.8433,10685.0
2022-08-01 15:10:00,207.78,207.85,207.54,207.57,10863.0,193.7687,193.8339,193.5448,193.5728,10863.0
2022-08-01 15:20:00,207.59,207.6,207.35,207.43,24093.0,193.5915,193.6008,193.3677,193.4423,24093.0
2022-08-01 15:30:00,207.37,207.5,207.24,207.41,16365.0,193.3863,193.5075,193.2651,193.4236,16365.0
2022-08-01 15:40:00,207.42,207.8,207.19,207.71,34138.0,193.4329,193.7873,193.2184,193.7034,34138.0
2022-08-01 15:50:00,207.75,207.84,207.35,207.35,88268.0,193.7407,193.8246,193.3677,193.3677,88268.0
2022-08-02 09:30:00,203.0,206.52,203.0,203.92,44405.0,189.311,192.5936,189.311,190.169,44405.0
2022-08-02 09:40:00,203.91,204.18,203.33,203.35,29195.0,190.1596,190.4114,189.6187,189.6374,29195.0
2022-08-02 09:50:00,203.35,203.35,202.12,203.13,48544.0,189.6374,189.6374,188.4903,189.4322,48544.0
2022-08-02 10:00:00,203.15,203.42,202.39,202.48,33693.0,189.4509,189.7027,188.7421,188.8261,33693.0
2022-08-02 10:10:00,202.44,202.92,202.12,202.63,18882.0,188.7888,189.2364,188.4903,188.9659,18882.0
2022-08-02 10:20:00,202.74,209.8,202.74,208.42,133089.0,189.0685,195.6524,189.0685,194.3655,133089.0
2022-08-02 10:30:00,208.42,210.42,207.49,210.41,52690.0,194.3655,196.2306,193.4982,196.2213,52690.0
2022-08-02 10:40:00,210.28,213.0,210.27,212.56,70153.0,196.1001,198.6367,196.0907,198.2263,70153.0
2022-08-02 10:50:00,212.37,213.21,211.29,211.35,31856.0,198.0491,198.8325,197.042,197.0979,31856.0
2022-08-02 11:00:00,211.34,211.63,209.92,210.64,15058.0,197.0886,197.359,195.7643,196.4358,15058.0
2022-08-02 11:10:00,210.68,210.93,210.17,210.26,9714.0,196.4731,196.7062,195.9975,196.0814,9714.0
2022-08-02 11:20:00,210.19,210.24,209.61,209.88,15314.0,196.0161,196.0628,195.4753,195.727,15314.0
2022-08-02 11:30:00,209.83,210.41,209.42,210.4,9496.0,195.6804,196.2213,195.2981,196.212,9496.0
2022-08-02 11:40:00,210.61,210.78,210.16,210.59,14968.0,196.4078,196.5664,195.9882,196.3892,14968.0
2022-08-02 11:50:00,210.64,210.65,209.42,209.53,19192.0,196.4358,196.4451,195.2981,195.4006,19192.0
2022-08-02 12:00:00,209.52,210.0,209.5,209.72,9900.0,195.3913,195.839,195.3727,195.5778,9900.0
2022-08-02 12:10:00,209.77,210.62,209.77,210.34,21536.0,195.6245,196.4171,195.6245,196.156,21536.0
2022-08-02 12:20:00,210.32,211.47,210.03,211.29,10665.0,196.1374,197.2098,195.8669,197.042,10665.0
2022-08-02 12:30:00,211.39,211.39,210.47,210.56,14141.0,197.1352,197.1352,196.2773,196.3612,14141.0
2022-08-02 12:40:00,210.44,210.65,210.27,210.37,8861.0,196.2493,196.4451,196.0907,196.184,8861.0
2022-08-02 12:50:00,210.4,211.19,210.31,210.99,11153.0,196.212,196.9487,196.1281,196.7622,11153.0
2022-08-02 13:00:00,210.99,211.24,210.67,211.2,8351.0,196.7622,196.9953,196.4638,196.958,8351.0
2022-08-02 13:10:00,211.19,211.59,211.14,211.49,9688.0,196.9487,197.3217,196.9021,197.2285,9688.0
2022-08-02 13:20:00,211.49,211.55,210.46,210.46,12959.0,197.2285,197.2844,196.2679,196.2679,12959.0
2022-08-02 13:30:00,210.53,210.87,209.61,209.97,11850.0,196.3332,196.6503,195.4753,195.811,11850.0
2022-08-02 13:40:00,210.06,210.33,208.83,208.94,31922.0,195.8949,196.1467,194.7479,194.8504,31922.0
2022-08-02 13:50:00,209.03,209.22,208.52,209.0,23052.0,194.9344,195.1116,194.4588,194.9064,23052.0
2022-08-02 14:00:00,209.09,209.55,208.99,209.53,9839.0,194.9903,195.4193,194.8971,195.4006,9839.0
2022-08-02 14:10:00,209.5,209.55,208.75,208.84,17044.0,195.3727,195.4193,194.6732,194.7572,17044.0
2022-08-02 14:20:00,208.88,209.49,208.84,209.28,4788.0,194.7945,195.3633,194.7572,195.1675,4788.0
2022-08-02 14:30:00,209.28,209.54,208.42,208.58,33327.0,195.1675,195.41,194.3655,194.5147,33327.0
2022-08-02 14:40:00,208.62,208.78,208.24,208.55,15324.0,194.552,194.7012,194.1976,194.4867,15324.0
2022-08-02 14:50:00,208.49,208.54,207.78,207.81,27035.0,194.4308,194.4774,193.7687,193.7966,27035.0
2022-08-02 15:00:00,207.83,207.84,207.23,207.24,20315.0,193.8153,193.8246,193.2557,193.2651,20315.0
2022-08-02 15:10:00,207.21,207.24,206.16,206.44,42141.0,193.2371,193.2651,192.2579,192.519,42141.0
2022-08-02 15:20:00,206.38,206.46,205.79,206.02,47556.0,192.4631,192.5377,191.9129,192.1273,47556.0
2022-08-02 15:30:00,205.99,206.68,205.92,206.46,30576.0,192.0994,192.7428,192.0341,192.5377,30576.0
2022-08-02 15:40:00,206.46,206.51,205.41,205.64,47149.0,192.5377,192.5843,191.5585,191.773,47149.0
2022-08-02 15:50:00,205.72,205.8,204.65,204.99,122413.0,191.8476,191.9222,190.8497,191.1668,122413.0
2022-08-03 09:30:00,205.47,207.3,205.47,207.08,22376.0,191.6144,193.321,191.6144,193.1159,22376.0
2022-08-03 09:40:00,207.0,207.0,205.62,206.05,13493.0,193.0413,193.0413,191.7543,192.1553,13493.0
2022-08-03 09:50:00,205.92,206.11,204.94,205.28,25822.0,192.0341,192.2113,191.1202,191.4372,25822.0
2022-08-03 10:00:00,205.25,205.89,205.15,205.78,28396.0,191.4093,192.0061,191.316,191.9035,28396.0
2022-08-03 10:10:00,205.69,205.9,204.63,204.82,11268.0,191.8196,192.0154,190.8311,191.0083,11268.0
2022-08-03 10:20:00,204.91,205.85,204.85,205.85,17020.0,191.0922,191.9688,191.0362,191.9688,17020.0
2022-08-03 10:30:00,205.92,206.19,205.58,205.99,9943.0,192.0341,192.2859,191.717,192.0994,9943.0
2022-08-03 10:40:00,206.04,206.15,205.7,206.15,7739.0,192.146,192.2486,191.8289,192.2486,7739.0
2022-08-03 10:50:00,206.34,206.34,205.9,206.19,11563.0,192.4258,192.4258,192.0154,192.2859,11563.0
2022-08-03 11:00:00,206.25,207.03,206.22,206.99,17241.0,192.3418,193.0692,192.3139,193.0319,17241.0
2022-08-03 11:10:00,207.02,207.17,206.82,206.84,8665.0,193.0599,193.1998,192.8734,192.892,8665.0
2022-08-03 11:20:00,206.86,207.62,206.74,207.54,12795.0,192.9107,193.6194,192.7988,193.5448,12795.0
2022-08-03 11:30:00,207.5,207.78,207.1,207.23,31434.0,193.5075,193.7687,193.1345,193.2557,31434.0
2022-08-03 11:40:00,207.3,207.74,207.24,207.63,9599.0,193.321,193.7314,193.2651,193.6288,9599.0
2022-08-03 11:50:00,207.63,208.27,207.41,208.18,20160.0,193.6288,194.2256,193.4236,194.1417,20160.0
2022-08-03 12:00:00,208.18,208.59,208.12,208.48,18799.0,194.1417,194.524,194.0857,194.4215,18799.0
2022-08-03 12:10:00,208.55,208.91,208.24,208.26,30075.0,194.4867,194.8225,194.1976,194.2163,30075.0
2022-08-03 12:20:00,208.28,208.31,207.8,207.91,11326.0,194.2349,194.2629,193.7873,193.8899,11326.0
2022-08-03 12:30:00,207.92,208.12,207.8,208.09,10050.0,193.8992,194.0857,193.7873,194.0578,10050.0
2022-08-03 12:40:00,208.05,208.57,208.05,208.55,7309.0,194.0205,194.5054,194.0205,194.4867,7309.0
2022-08-03 12:50:00,208.71,209.1,208.64,208.8,17127.0,194.6359,194.9996,194.5707,194.7199,17127.0
2022-08-03 13:00:00,208.81,208.82,208.5,208.64,13183.0,194.7292,194.7385,194.4401,194.5707,13183.0
2022-08-03 13:10:00,208.67,208.67,208.28,208.36,14047.0,194.5986,194.5986,194.2349,194.3095,14047.0
2022-08-03 13:20:00,208.34,208.93,208.34,208.9,10109.0,194.2909,194.8411,194.2909,194.8131,10109.0
2022-08-03 13:30:00,208.97,209.29,208.58,208.58,21076.0,194.8784,195.1768,194.5147,194.5147,21076.0
2022-08-03 13:40:00,208.57,208.71,208.28,208.45,10113.0,194.5054,194.6359,194.2349,194.3935,10113.0
2022-08-03 13:50:00,208.44,208.56,208.38,208.52,7094.0,194.3842,194.4961,194.3282,194.4588,7094.0
2022-08-03 14:00:00,208.49,208.66,208.36,208.39,9251.0,194.4308,194.5893,194.3095,194.3375,9251.0
2022-08-03 14:10:00,208.43,208.94,208.39,208.91,23293.0,194.3748,194.8504,194.3375,194.8225,23293.0
2022-08-03 14:20:00,208.94,209.23,208.7,208.85,15979.0,194.8504,195.1209,194.6266,194.7665,15979.0
2022-08-03 14:30:00,208.84,208.98,208.8,208.86,10065.0,194.7572,194.8877,194.7199,194.7758,10065.0
2022-08-03 14:40:00,208.84,208.94,208.61,208.74,16121.0,194.7572,194.8504,194.5427,194.6639,16121.0
2022-08-03 14:50:00,208.72,208.98,208.65,208.94,8059.0,194.6453,194.8877,194.58,194.8504,8059.0
2022-08-03 15:00:00,209.0,209.18,208.83,209.09,9397.0,194.9064,195.0743,194.7479,194.9903,9397.0
2022-08-03 15:10:00,209.01,209.08,208.72,208.79,18885.0,194.9157,194.981,194.6453,194.7105,18885.0
2022-08-03 15:20:00,208.83,209.04,208.83,208.99,11340.0,194.7479,194.9437,194.7479,194.8971,11340.0
2022-08-03 15:30:00,208.99,209.54,208.97,209.0,32054.0,194.8971,195.41,194.8784,194.9064,32054.0
2022-08-03 15:40:00,209.01,209.31,209.01,209.18,21785.0,194.9157,195.1955,194.9157,195.0743,21785.0
2022-08-03 15:50:00,209.2,209.37,208.46,208.55,76775.0,195.0929,195.2514,194.4028,194.4867,76775.0
2022-08-04 09:30:00,208.66,208.97,207.58,208.97,16603.0,194.5893,194.8784,193.5821,194.8784,16603.0
2022-08-04 09:40:00,209.21,209.25,208.48,209.25,15479.0,195.1022,195.1395,194.4215,195.1395,15479.0
2022-08-04 09:50:00,209.18,209.49,208.69,209.26,14642.0,195.0743,195.3633,194.6173,195.1489,14642.0
2022-08-04 10:00:00,209.06,209.54,209.06,209.43,14618.0,194.9623,195.41,194.9623,195.3074,14618.0
2022-08-04 10:10:00,209.54,209.98,209.45,209.82,19427.0,195.41,195.8203,195.326,195.6711,19427.0
2022-08-04 10:20:00,209.76,210.24,209.76,210.15,14142.0,195.6151,196.0628,195.6151,195.9788,14142.0
2022-08-04 10:30:00,210.21,210.22,209.52,209.53,11288.0,196.0348,196.0441,195.3913,195.4006,11288.0
2022-08-04 10:40:00,209.67,210.25,209.62,210.25,12193.0,195.5312,196.0721,195.4846,196.0721,12193.0
2022-08-04 10:50:00,210.06,210.45,209.9,209.9,2607.0,195.8949,196.2586,195.7457,195.7457,2607.0
2022-08-04 11:00:00,209.91,209.99,209.63,209.94,8264.0,195.755,195.8296,195.4939,195.783,8264.0
2022-08-04 11:10:00,210.01,210.14,209.85,210.1,5381.0,195.8483,195.9695,195.6991,195.9322,5381.0
2022-08-04 11:20:00,210.12,210.17,209.23,209.33,3462.0,195.9509,195.9975,195.1209,195.2141,3462.0
2022-08-04 11:30:00,209.39,209.74,209.25,209.38,5269.0,195.2701,195.5965,195.1395,195.2608,5269.0
2022-08-04 11:40:00,209.44,209.52,209.15,209.35,4024.0,195.3167,195.3913,195.0463,195.2328,4024.0
2022-08-04 11:50:00,209.53,209.66,209.4,209.51,2755.0,195.4006,195.5219,195.2794,195.382,2755.0
2022-08-04 12:00:00,209.54,209.58,209.26,209.28,3735.0,195.41,195.4473,195.1489,195.1675,3735.0
2022-08-04 12:10:00,209.31,209.53,209.12,209.52,7392.0,195.1955,195.4006,195.0183,195.3913,7392.0
2022-08-04 12:20:00,209.47,209.72,209.47,209.72,4758.0,195.3447,195.5778,195.3447,195.5778,4758.0
2022-08-04 12:30:00,209.69,209.79,209.5,209.66,9627.0,195.5499,195.6431,195.3727,195.5219,9627.0
2022-08-04 12:40:00,209.7,209.81,209.56,209.63,14430.0,195.5592,195.6618,195.4286,195.4939,14430.0
2022-08-04 12:50:00,209.7,209.75,209.27,209.27,14578.0,195.5592,195.6058,195.1582,195.1582,14578.0
2022-08-04 13:00:00,209.3,209.41,209.09,209.26,6713.0,195.1862,195.2887,194.9903,195.1489,6713.0
2022-08-04 13:10:00,209.25,209.69,209.25,209.68,4533.0,195.1395,195.5499,195.1395,195.5405,4533.0
2022-08-04 13:20:00,209.68,209.8,209.5,209.72,7770.0,195.5405,195.6524,195.3727,195.5778,7770.0
2022-08-04 13:30:00,209.69,210.07,209.68,210.05,8115.0,195.5499,195.9042,195.5405,195.8856,8115.0
2022-08-04 13:40:00,210.08,210.23,209.87,210.06,13407.0,195.9136,196.0534,195.7177,195.8949,13407.0
2022-08-04 13:50:00,209.97,210.0,209.78,209.96,4621.0,195.811,195.839,195.6338,195.8017,4621.0
2022-08-04 14:00:00,209.95,210.16,209.74,210.09,8895.0,195.7923,195.9882,195.5965,195.9229,8895.0
2022-08-04 14:10:00,210.14,210.14,209.89,209.9,13134.0,195.9695,195.9695,195.7364,195.7457,13134.0
2022-08-04 14:20:00,209.93,210.08,209.87,210.08,7240.0,195.7737,195.9136,195.7177,195.9136,7240.0
2022-08-04 14:30:00,210.03,210.06,209.7,209.77,6244.0,195.8669,195.8949,195.5592,195.6245,6244.0
2022-08-04 14:40:00,209.7,209.72,209.48,209.61,6761.0,195.5592,195.5778,195.354,195.4753,6761.0
2022-08-04 14:50:00,209.65,209.81,209.27,209.31,22744.0,195.5126,195.6618,195.1582,195.1955,22744.0
2022-08-04 15:00:00,209.31,209.58,209.27,209.55,9714.0,195.1955,195.4473,195.1582,195.4193,9714.0
2022-08-04 15:10:00,209.57,209.92,209.51,209.91,11719.0,195.438,195.7643,195.382,195.755,11719.0
2022-08-04 15:20:00,209.94,210.09,209.85,209.85,18528.0,195.783,195.9229,195.6991,195.6991,18528.0
2022-08-04 15:30:00,209.81,210.07,209.59,209.68,37303.0,195.6618,195.9042,195.4566,195.5405,37303.0
2022-08-04 15:40:00,209.68,209.81,209.33,209.33,24585.0,195.5405,195.6618,195.2141,195.2141,24585.0
2022-08-04 15:50:00,209.41,209.57,209.23,209.42,60234.0,195.2887,195.438,195.1209,195.2981,60234.0
2022-08-05 09:30:00,207.61,208.13,207.23,207.25,22354.0,193.6101,194.0951,193.2557,193.2744,22354.0
2022-08-05 09:40:00,207.39,208.1,207.36,207.68,19203.0,193.405,194.0671,193.377,193.6754,19203.0
2022-08-05 09:50:00,207.76,207.97,207.61,207.95,5543.0,193.75,193.9458,193.6101,193.9272,5543.0
2022-08-05 10:00:00,208.05,208.77,208.0,208.74,5818.0,194.0205,194.6919,193.9738,194.6639,5818.0
2022-08-05 10:10:00,208.75,209.24,208.73,208.94,15758.0,194.6732,195.1302,194.6546,194.8504,15758.0
2022-08-05 10:20:00,208.86,208.96,208.37,208.65,5239.0,194.7758,194.8691,194.3189,194.58,5239.0
2022-08-05 10:30:00,208.35,208.35,207.8,208.17,18650.0,194.3002,194.3002,193.7873,194.1324,18650.0
2022-08-05 10:40:00,208.17,208.17,207.66,207.94,6239.0,194.1324,194.1324,193.6567,193.9179,6239.0
2022-08-05 10:50:00,207.93,208.18,207.75,208.04,6104.0,193.9085,194.1417,193.7407,194.0111,6104.0
2022-08-05 11:00:00,207.85,207.95,207.44,207.67,4577.0,193.8339,193.9272,193.4516,193.6661,4577.0
2022-08-05 11:10:00,207.7,207.9,207.43,207.67,7357.0,193.6941,193.8806,193.4423,193.6661,7357.0
2022-08-05 11:20:00,207.63,207.68,207.27,207.38,31528.0,193.6288,193.6754,193.293,193.3956,31528.0
2022-08-05 11:30:00,207.24,207.5,207.24,207.28,6840.0,193.2651,193.5075,193.2651,193.3024,6840.0
2022-08-05 11:40:00,207.24,207.35,206.9,206.92,15379.0,193.2651,193.3677,192.948,192.9667,15379.0
2022-08-05 11:50:00,206.97,207.08,206.69,206.87,28620.0,193.0133,193.1159,192.7522,192.92,28620.0
2022-08-05 12:00:00,206.85,207.3,206.83,207.05,6977.0,192.9014,193.321,192.8827,193.0879,6977.0
2022-08-05 12:10:00,207.17,207.56,207.17,207.48,9801.0,193.1998,193.5635,193.1998,193.4889,9801.0
2022-08-05 12:20:00,207.5,207.53,207.3,207.53,14782.0,193.5075,193.5355,193.321,193.5355,14782.0
2022-08-05 12:30:00,207.55,207.65,207.33,207.49,29805.0,193.5542,193.6474,193.349,193.4982,29805.0
2022-08-05 12:40:00,207.45,207.95,207.39,207.95,7815.0,193.4609,193.9272,193.405,193.9272,7815.0
2022-08-05 12:50:00,207.95,207.97,207.68,207.88,9170.0,193.9272,193.9458,193.6754,193.8619,9170.0
2022-08-05 13:00:00,207.95,208.39,207.95,208.34,8293.0,193.9272,194.3375,193.9272,194.2909,8293.0
2022-08-05 13:10:00,208.35,208.56,208.32,208.53,9645.0,194.3002,194.4961,194.2722,194.4681,9645.0
2022-08-05 13:20:00,208.46,208.88,208.43,208.78,79187.0,194.4028,194.7945,194.3748,194.7012,79187.0
2022-08-05 13:30:00,208.81,209.44,208.81,209.44,8758.0,194.7292,195.3167,194.7292,195.3167,8758.0
2022-08-05 13:40:00,209.45,209.48,209.22,209.22,6445.0,195.326,195.354,195.1116,195.1116,6445.0
2022-08-05 13:50:00,209.25,209.25,208.82,209.09,6853.0,195.1395,195.1395,194.7385,194.9903,6853.0
2022-08-05 14:00:00,209.08,209.23,209.0,209.08,12136.0,194.981,195.1209,194.9064,194.981,12136.0
2022-08-05 14:10:00,209.1,209.36,209.01,209.36,7340.0,194.9996,195.2421,194.9157,195.2421,7340.0
2022-08-05 14:20:00,209.38,209.75,209.18,209.23,29115.0,195.2608,195.6058,195.0743,195.1209,29115.0
2022-08-05 14:30:00,209.18,209.59,209.11,209.59,10063.0,195.0743,195.4566,195.009,195.4566,10063.0
2022-08-05 14:40:00,209.59,209.59,209.34,209.41,9627.0,195.4566,195.4566,195.2235,195.2887,9627.0
2022-08-05 14:50:00,209.34,209.66,209.29,209.41,9966.0,195.2235,195.5219,195.1768,195.2887,9966.0
2022-08-05 15:00:00,209.56,209.75,209.5,209.75,7935.0,195.4286,195.6058,195.3727,195.6058,7935.0
2022-08-05 15:10:00,209.75,210.2,209.75,209.98,33327.0,195.6058,196.0255,195.6058,195.8203,33327.0
2022-08-05 15:20:00,209.98,210.2,209.77,210.11,15643.0,195.8203,196.0255,195.6245,195.9415,15643.0
2022-08-05 15:30:00,210.09,210.54,210.03,210.34,34111.0,195.9229,196.3425,195.8669,196.156,34111.0
2022-08-05 15:40:00,210.36,210.54,210.27,210.51,21973.0,196.1747,196.3425,196.0907,196.3146,21973.0
2022-08-05 15:50:00,210.58,210.87,210.46,210.77,56463.0,196.3798,196.6503,196.2679,196.557,56463.0
2022-08-08 09:30:00,212.7,213.45,211.83,211.88,13333.0,198.3569,199.0563,197.5456,197.5922,13333.0
2022-08-08 09:40:00,211.99,212.53,211.75,212.08,5966.0,197.6948,198.1983,197.4709,197.7787,5966.0
2022-08-08 09:50:00,212.15,212.35,211.71,211.85,5684.0,197.844,198.0305,197.4336,197.5642,5684.0
2022-08-08 10:00:00,211.86,212.15,211.04,211.2,14877.0,197.5735,197.844,196.8088,196.958,14877.0
2022-08-08 10:10:00,211.2,211.49,211.1,211.17,23262.0,196.958,197.2285,196.8648,196.9301,23262.0
2022-08-08 10:20:00,211.16,211.37,210.84,211.03,15298.0,196.9207,197.1166,196.6223,196.7995,15298.0
2022-08-08 10:30:00,211.12,211.26,211.02,211.25,16389.0,196.8834,197.014,196.7902,197.0047,16389.0
2022-08-08 10:40:00,211.25,212.24,211.25,211.93,8932.0,197.0047,197.9279,197.0047,197.6388,8932.0
2022-08-08 10:50:00,212.08,212.09,211.62,211.62,3977.0,197.7787,197.788,197.3497,197.3497,3977.0
2022-08-08 11:00:00,211.73,211.75,211.24,211.3,1503.0,197.4523,197.4709,196.9953,197.0513,1503.0
2022-08-08 11:10:00,211.3,211.3,210.4,210.66,10986.0,197.0513,197.0513,196.212,196.4544,10986.0
2022-08-08 11:20:00,210.62,210.72,210.47,210.66,5690.0,196.4171,196.5104,196.2773,196.4544,5690.0
2022-08-08 11:30:00,210.59,210.66,210.1,210.11,13963.0,196.3892,196.4544,195.9322,195.9415,13963.0
2022-08-08 11:40:00,210.11,210.53,209.61,210.53,8681.0,195.9415,196.3332,195.4753,196.3332,8681.0
2022-08-08 11:50:00,210.54,210.91,210.5,210.58,7977.0,196.3425,196.6876,196.3052,196.3798,7977.0
2022-08-08 12:00:00,210.57,210.59,209.93,210.0,3511.0,196.3705,196.3892,195.7737,195.839,3511.0
2022-08-08 12:10:00,209.93,209.93,208.88,209.06,9837.0,195.7737,195.7737,194.7945,194.9623,9837.0
2022-08-08 12:20:00,209.05,209.63,208.95,209.44,8282.0,194.953,195.4939,194.8598,195.3167,8282.0
2022-08-08 12:30:00,209.45,209.62,209.15,209.57,8037.0,195.326,195.4846,195.0463,195.438,8037.0
2022-08-08 12:40:00,209.53,209.81,209.38,209.72,9079.0,195.4006,195.6618,195.2608,195.5778,9079.0
2022-08-08 12:50:00,209.74,209.91,209.67,209.69,5424.0,195.5965,195.755,195.5312,195.5499,5424.0
2022-08-08 13:00:00,209.68,209.99,209.62,209.99,10159.0,195.5405,195.8296,195.4846,195.8296,10159.0
2022-08-08 13:10:00,210.0,210.05,209.73,209.73,8317.0,195.839,195.8856,195.5872,195.5872,8317.0
2022-08-08 13:20:00,209.59,209.77,209.35,209.5,3068.0,195.4566,195.6245,195.2328,195.3727,3068.0
2022-08-08 13:30:00,209.4,209.57,209.33,209.4,2514.0,195.2794,195.438,195.2141,195.2794,2514.0
2022-08-08 13:40:00,209.37,209.71,209.36,209.62,4555.0,195.2514,195.5685,195.2421,195.4846,4555.0
2022-08-08 13:50:00,209.61,209.9,209.6,209.84,3478.0,195.4753,195.7457,195.4659,195.6897,3478.0
2022-08-08 14:00:00,209.82,209.84,209.3,209.77,5468.0,195.6711,195.6897,195.1862,195.6245,5468.0
2022-08-08 14:10:00,209.75,209.75,209.17,209.29,5730.0,195.6058,195.6058,195.0649,195.1768,5730.0
2022-08-08 14:20:00,209.32,209.32,209.05,209.15,4694.0,195.2048,195.2048,194.953,195.0463,4694.0
2022-08-08 14:30:00,209.09,209.42,209.09,209.31,6035.0,194.9903,195.2981,194.9903,195.1955,6035.0
2022-08-08 14:40:00,209.3,209.39,208.74,208.89,8183.0,195.1862,195.2701,194.6639,194.8038,8183.0
2022-08-08 14:50:00,208.83,208.93,208.55,208.83,8759.0,194.7479,194.8411,194.4867,194.7479,8759.0
2022-08-08 15:00:00,208.78,208.82,208.64,208.8,5723.0,194.7012,194.7385,194.5707,194.7199,5723.0
2022-08-08 15:10:00,208.73,208.77,208.56,208.74,8012.0,194.6546,194.6919,194.4961,194.6639,8012.0
2022-08-08 15:20:00,208.75,208.94,208.7,208.9,6218.0,194.6732,194.8504,194.6266,194.8131,6218.0
2022-08-08 15:30:00,208.79,208.86,208.59,208.76,17285.0,194.7105,194.7758,194.524,194.6826,17285.0
2022-08-08 15:40:00,208.76,209.37,208.74,209.25,16472.0,194.6826,195.2514,194.6639,195.1395,16472.0
2022-08-08 15:50:00,209.24,209.62,209.17,209.23,50261.0,195.1302,195.4846,195.0649,195.1209,50261.0
2022-08-09 09:30:00,209.01,209.31,208.6,209.31,8778.0,194.9157,195.1955,194.5334,195.1955,8778.0
2022-08-09 09:40:00,209.05,209.44,208.66,208.98,7959.0,194.953,195.3167,194.5893,194.8877,7959.0
2022-08-09 09:50:00,209.02,209.19,208.21,209.02,4961.0,194.925,195.0836,194.1697,194.925,4961.0
2022-08-09 10:00:00,208.87,209.55,208.85,209.55,5132.0,194.7852,195.4193,194.7665,195.4193,5132.0
2022-08-09 10:10:00,209.69,209.76,209.17,209.24,7681.0,195.5499,195.6151,195.0649,195.1302,7681.0
2022-08-09 10:20:00,209.3,209.54,209.26,209.33,3062.0,195.1862,195.41,195.1489,195.2141,3062.0
2022-08-09 10:30:00,209.4,209.86,209.29,209.54,13157.0,195.2794,195.7084,195.1768,195.41,13157.0
2022-08-09 10:40:00,209.68,209.68,209.4,209.56,7037.0,195.5405,195.5405,195.2794,195.4286,7037.0
2022-08-09 10:50:00,209.52,209.57,209.29,209.29,3272.0,195.3913,195.438,195.1768,195.1768,3272.0
2022-08-09 11:00:00,209.04,209.3,208.85,209.3,3774.0,194.9437,195.1862,194.7665,195.1862,3774.0
2022-08-09 11:10:00,209.38,210.2,209.36,209.98,4461.0,195.2608,196.0255,195.2421,195.8203,4461.0
2022-08-09 11:20:00,209.9,210.04,209.87,209.91,3638.0,195.7457,195.8763,195.7177,195.755,3638.0
2022-08-09 11:30:00,209.94,209.99,209.48,209.5,17751.0,195.783,195.8296,195.354,195.3727,17751.0
2022-08-09 11:40:00,209.51,209.69,209.47,209.54,3675.0,195.382,195.5499,195.3447,195.41,3675.0
2022-08-09 11:50:00,209.48,209.54,209.28,209.33,4280.0,195.354,195.41,195.1675,195.2141,4280.0
2022-08-09 12:00:00,209.38,209.61,209.18,209.45,2619.0,195.2608,195.4753,195.0743,195.326,2619.0
2022-08-09 12:10:00,209.3,209.58,209.0,209.13,4537.0,195.1862,195.4473,194.9064,195.0276,4537.0
2022-08-09 12:20:00,209.15,209.19,208.77,208.87,2924.0,195.0463,195.0836,194.6919,194.7852,2924.0
2022-08-09 12:30:00,208.84,209.23,208.84,209.2,4845.0,194.7572,195.1209,194.7572,195.0929,4845.0
2022-08-09 12:40:00,209.21,209.24,208.97,209.19,3034.0,195.1022,195.1302,194.8784,195.0836,3034.0
2022-08-09 12:50:00,209.23,209.6,209.22,209.6,3459.0,195.1209,195.4659,195.1116,195.4659,3459.0
2022-08-09 13:00:00,209.4,209.42,209.01,209.01,2229.0,195.2794,195.2981,194.9157,194.9157,2229.0
2022-08-09 13:10:00,209.14,209.35,209.14,209.35,1606.0,195.0369,195.2328,195.0369,195.2328,1606.0
2022-08-09 13:20:00,209.28,209.36,209.05,209.05,3518.0,195.1675,195.2421,194.953,194.953,3518.0
2022-08-09 13:30:00,209.05,209.06,208.51,208.54,8738.0,194.953,194.9623,194.4494,194.4774,8738.0
2022-08-09 13:40:00,208.53,208.63,208.19,208.34,17143.0,194.4681,194.5613,194.151,194.2909,17143.0
2022-08-09 13:50:00,208.27,209.14,208.2,209.11,8525.0,194.2256,195.0369,194.1603,195.009,8525.0
2022-08-09 14:00:00,209.09,209.26,208.95,208.98,4125.0,194.9903,195.1489,194.8598,194.8877,4125.0
2022-08-09 14:10:00,208.95,208.95,208.6,208.6,4524.0,194.8598,194.8598,194.5334,194.5334,4524.0
2022-08-09 14:20:00,208.57,208.57,208.18,208.2,4700.0,194.5054,194.5054,194.1417,194.1603,4700.0
2022-08-09 14:30:00,208.27,208.52,208.22,208.52,8290.0,194.2256,194.4588,194.179,194.4588,8290.0
2022-08-09 14:40:00,208.59,208.59,208.26,208.46,4778.0,194.524,194.524,194.2163,194.4028,4778.0
2022-08-09 14:50:00,208.41,208.83,208.39,208.76,5851.0,194.3562,194.7479,194.3375,194.6826,5851.0
2022-08-09 15:00:00,208.78,208.78,208.49,208.61,5695.0,194.7012,194.7012,194.4308,194.5427,5695.0
2022-08-09 15:10:00,208.59,208.6,208.35,208.56,5944.0,194.524,194.5334,194.3002,194.4961,5944.0
2022-08-09 15:20:00,208.65,208.68,208.4,208.45,8289.0,194.58,194.608,194.3468,194.3935,8289.0
2022-08-09 15:30:00,208.39,208.7,208.39,208.65,11322.0,194.3375,194.6266,194.3375,194.58,11322.0
2022-08-09 15:40:00,208.62,208.69,208.22,208.52,18500.0,194.552,194.6173,194.179,194.4588,18500.0
2022-08-09 15:50:00,208.45,209.05,208.28,208.99,88288.0,194.3935,194.953,194.2349,194.8971,88288.0
2022-08-10 09:30:00,212.81,213.43,211.91,212.57,24985.0,198.4595,199.0377,197.6202,198.2357,24985.0
2022-08-10 09:40:00,212.88,213.61,212.47,213.45,15449.0,198.5247,199.2055,198.1424,199.0563,15449.0
2022-08-10 09:50:00,213.45,213.63,212.96,213.03,5161.0,199.0563,199.2242,198.5994,198.6646,5161.0
2022-08-10 10:00:00,213.09,213.56,212.92,213.16,5258.0,198.7206,199.1589,198.562,198.7859,5258.0
2022-08-10 10:10:00,213.16,213.33,212.75,212.78,4982.0,198.7859,198.9444,198.4035,198.4315,4982.0
2022-08-10 10:20:00,212.77,213.49,212.42,213.35,20741.0,198.4222,199.0936,198.0958,198.9631,20741.0
2022-08-10 10:30:00,213.41,213.41,212.86,213.24,10383.0,199.019,199.019,198.5061,198.8605,10383.0
2022-08-10 10:40:00,213.57,213.65,213.06,213.17,7590.0,199.1682,199.2428,198.6926,198.7952,7590.0
2022-08-10 10:50:00,213.21,213.3,213.05,213.18,4638.0,198.8325,198.9164,198.6833,198.8045,4638.0
2022-08-10 11:00:00,213.25,213.77,213.23,213.49,14959.0,198.8698,199.3547,198.8511,199.0936,14959.0
2022-08-10 11:10:00,213.41,213.41,212.85,212.89,4294.0,199.019,199.019,198.4968,198.5341,4294.0
2022-08-10 11:20:00,212.8,212.88,212.64,212.71,9817.0,198.4501,198.5247,198.3009,198.3662,9817.0
2022-08-10 11:30:00,212.75,213.05,212.24,212.41,7424.0,198.4035,198.6833,197.9279,198.0864,7424.0
2022-08-10 11:40:00,212.41,212.82,212.41,212.77,3935.0,198.0864,198.4688,198.0864,198.4222,3935.0
2022-08-10 11:50:00,212.65,212.76,212.56,212.71,3518.0,198.3103,198.4128,198.2263,198.3662,3518.0
2022-08-10 12:00:00,212.86,212.99,212.57,212.65,2736.0,198.5061,198.6273,198.2357,198.3103,2736.0
2022-08-10 12:10:00,212.55,212.65,212.21,212.27,6607.0,198.217,198.3103,197.8999,197.9559,6607.0
2022-08-10 12:20:00,212.14,212.57,211.79,212.47,7119.0,197.8346,198.2357,197.5082,198.1424,7119.0
2022-08-10 12:30:00,212.53,212.53,212.39,212.51,3069.0,198.1983,198.1983,198.0678,198.1797,3069.0
2022-08-10 12:40:00,212.58,213.13,212.57,213.13,6386.0,198.245,198.7579,198.2357,198.7579,6386.0
2022-08-10 12:50:00,213.11,213.14,212.75,212.77,5571.0,198.7392,198.7672,198.4035,198.4222,5571.0
2022-08-10 13:00:00,212.88,213.03,212.86,213.03,3776.0,198.5247,198.6646,198.5061,198.6646,3776.0
2022-08-10 13:10:00,213.11,213.26,213.09,213.16,1700.0,198.7392,198.8791,198.7206,198.7859,1700.0
2022-08-10 13:20:00,213.08,213.23,213.0,213.09,4318.0,198.7113,198.8511,198.6367,198.7206,4318.0
2022-08-10 13:30:00,213.07,213.18,212.94,213.15,4047.0,198.7019,198.8045,198.5807,198.7765,4047.0
2022-08-10 13:40:00,213.16,213.58,213.07,213.58,5319.0,198.7859,199.1775,198.7019,199.1775,5319.0
2022-08-10 13:50:00,213.62,213.79,213.52,213.57,7211.0,199.2148,199.3734,199.1216,199.1682,7211.0
2022-08-10 14:00:00,213.56,213.56,213.2,213.37,3955.0,199.1589,199.1589,198.8232,198.9817,3955.0
2022-08-10 14:10:00,213.37,213.47,213.28,213.44,7066.0,198.9817,199.075,198.8978,199.047,7066.0
2022-08-10 14:20:00,213.47,213.51,213.34,213.41,5750.0,199.075,199.1123,198.9537,199.019,5750.0
2022-08-10 14:30:00,213.45,213.61,213.36,213.47,6667.0,199.0563,199.2055,198.9724,199.075,6667.0
2022-08-10 14:40:00,213.45,213.57,213.2,213.37,11834.0,199.0563,199.1682,198.8232,198.9817,11834.0
2022-08-10 14:50:00,213.34,213.38,213.21,213.24,9646.0,198.9537,198.991,198.8325,198.8605,9646.0
2022-08-10 15:00:00,213.22,213.22,212.73,212.85,7802.0,198.8418,198.8418,198.3849,198.4968,7802.0
2022-08-10 15:10:00,212.83,213.06,212.82,212.95,4242.0,198.4781,198.6926,198.4688,198.59,4242.0
2022-08-10 15:20:00,212.97,213.07,212.85,212.96,4483.0,198.6087,198.7019,198.4968,198.5994,4483.0
2022-08-10 15:30:00,212.99,213.23,212.9,213.13,7989.0,198.6273,198.8511,198.5434,198.7579,7989.0
2022-08-10 15:40:00,213.17,213.41,213.05,213.34,9312.0,198.7952,199.019,198.6833,198.9537,9312.0
2022-08-10 15:50:00,213.34,213.76,213.07,213.31,65141.0,198.9537,199.3454,198.7019,198.9257,65141.0
2022-08-11 09:30:00,215.38,215.7,213.94,214.31,15018.0,200.8562,201.1546,199.5133,199.8583,15018.0
2022-08-11 09:40:00,214.2,214.92,213.51,214.68,6294.0,199.7557,200.4272,199.1123,200.2034,6294.0
2022-08-11 09:50:00,214.58,215.21,214.5,215.21,4441.0,200.1101,200.6976,200.0355,200.6976,4441.0
2022-08-11 10:00:00,215.12,215.35,214.92,215.19,6617.0,200.6137,200.8282,200.4272,200.679,6617.0
2022-08-11 10:10:00,215.29,215.87,215.27,215.79,7560.0,200.7722,201.3131,200.7536,201.2385,7560.0
2022-08-11 10:20:00,215.88,215.95,215.54,215.76,6039.0,201.3224,201.3877,201.0054,201.2105,6039.0
2022-08-11 10:30:00,215.88,216.17,215.8,215.9,8349.0,201.3224,201.5929,201.2478,201.3411,8349.0
2022-08-11 10:40:00,215.81,216.09,215.74,216.01,3847.0,201.2572,201.5183,201.1919,201.4437,3847.0
2022-08-11 10:50:00,215.8,216.04,215.68,215.68,5927.0,201.2478,201.4717,201.1359,201.1359,5927.0
2022-08-11 11:00:00,215.74,215.77,215.33,215.37,3990.0,201.1919,201.2199,200.8095,200.8468,3990.0
2022-08-11 11:10:00,215.5,215.71,215.28,215.36,3729.0,200.9681,201.1639,200.7629,200.8375,3729.0
2022-08-11 11:20:00,215.27,215.81,215.27,215.67,21965.0,200.7536,201.2572,200.7536,201.1266,21965.0
2022-08-11 11:30:00,215.84,215.92,215.28,215.49,10224.0,201.2851,201.3597,200.7629,200.9587,10224.0
2022-08-11 11:40:00,215.5,215.5,214.96,214.96,2535.0,200.9681,200.9681,200.4645,200.4645,2535.0
2022-08-11 11:50:00,215.01,215.01,214.57,214.78,10664.0,200.5111,200.5111,200.1008,200.2966,10664.0
2022-08-11 12:00:00,214.62,214.64,214.26,214.37,6485.0,200.1474,200.1661,199.8117,199.9143,6485.0
2022-08-11 12:10:00,214.4,214.47,214.14,214.37,14200.0,199.9422,200.0075,199.6998,199.9143,14200.0
2022-08-11 12:20:00,214.33,214.37,213.84,214.32,5330.0,199.877,199.9143,199.42,199.8676,5330.0
2022-08-11 12:30:00,214.41,214.44,214.18,214.18,2449.0,199.9516,199.9796,199.7371,199.7371,2449.0
2022-08-11 12:40:00,214.18,214.4,214.12,214.35,3117.0,199.7371,199.9422,199.6811,199.8956,3117.0
2022-08-11 12:50:00,214.46,214.58,214.39,214.47,4184.0,199.9982,200.1101,199.9329,200.0075,4184.0
2022-08-11 13:00:00,214.47,214.71,214.47,214.54,3621.0,200.0075,200.2313,200.0075,200.0728,3621.0
2022-08-11 13:10:00,214.64,214.86,214.59,214.83,4258.0,200.1661,200.3712,200.1194,200.3433,4258.0
2022-08-11 13:20:00,214.73,214.73,214.56,214.56,2749.0,200.25,200.25,200.0915,200.0915,2749.0
2022-08-11 13:30:00,214.54,214.6,214.24,214.37,7621.0,200.0728,200.1288,199.793,199.9143,7621.0
2022-08-11 13:40:00,214.38,214.64,214.36,214.39,4118.0,199.9236,200.1661,199.9049,199.9329,4118.0
2022-08-11 13:50:00,214.42,214.46,214.07,214.27,11440.0,199.9609,199.9982,199.6345,199.821,11440.0
2022-08-11 14:00:00,214.23,214.23,213.87,213.9,5563.0,199.7837,199.7837,199.448,199.476,5563.0
2022-08-11 14:10:00,213.97,213.97,213.7,213.83,2203.0,199.5412,199.5412,199.2895,199.4107,2203.0
2022-08-11 14:20:00,213.84,213.85,213.52,213.58,4763.0,199.42,199.4293,199.1216,199.1775,4763.0
2022-08-11 14:30:00,213.55,213.55,213.19,213.19,7159.0,199.1496,199.1496,198.8138,198.8138,7159.0
2022-08-11 14:40:00,213.19,213.4,213.14,213.34,3937.0,198.8138,199.0097,198.7672,198.9537,3937.0
2022-08-11 14:50:00,213.13,213.13,212.93,213.13,5035.0,198.7579,198.7579,198.5714,198.7579,5035.0
2022-08-11 15:00:00,212.98,213.06,212.77,213.0,4525.0,198.618,198.6926,198.4222,198.6367,4525.0
2022-08-11 15:10:00,212.96,213.03,212.79,212.84,5118.0,198.5994,198.6646,198.4408,198.4874,5118.0
2022-08-11 15:20:00,212.91,213.07,212.82,213.07,4364.0,198.5527,198.7019,198.4688,198.7019,4364.0
2022-08-11 15:30:00,213.08,213.37,213.04,213.09,7238.0,198.7113,198.9817,198.674,198.7206,7238.0
2022-08-11 15:40:00,213.09,213.17,212.83,213.03,9554.0,198.7206,198.7952,198.4781,198.6646,9554.0
2022-08-11 15:50:00,213.03,213.27,212.88,213.19,53904.0,198.6646,198.8884,198.5247,198.8138,53904.0
2022-08-12 09:30:00,214.31,214.97,213.02,213.93,9950.0,199.8583,200.4738,198.6553,199.5039,9950.0
2022-08-12 09:40:00,213.81,214.21,213.79,214.17,5026.0,199.392,199.7651,199.3734,199.7278,5026.0
2022-08-12 09:50:00,214.18,214.86,214.17,214.83,6513.0,199.7371,200.3712,199.7278,200.3433,6513.0
2022-08-12 10:00:00,214.7,214.77,214.06,214.22,8115.0,200.222,200.2873,199.6252,199.7744,8115.0
2022-08-12 10:10:00,214.22,214.64,214.21,214.59,3558.0,199.7744,200.1661,199.7651,200.1194,3558.0
2022-08-12 10:20:00,214.58,214.69,214.36,214.68,4994.0,200.1101,200.2127,199.9049,200.2034,4994.0
2022-08-12 10:30:00,214.81,215.12,214.6,214.6,3524.0,200.3246,200.6137,200.1288,200.1288,3524.0
2022-08-12 10:40:00,214.76,214.76,214.6,214.62,1451.0,200.278,200.278,200.1288,200.1474,1451.0
2022-08-12 10:50:00,214.71,214.74,214.54,214.69,3040.0,200.2313,200.2593,200.0728,200.2127,3040.0
2022-08-12 11:00:00,214.74,215.08,214.74,214.99,4386.0,200.2593,200.5764,200.2593,200.4925,4386.0
2022-08-12 11:10:00,215.01,215.33,214.94,215.3,4754.0,200.5111,200.8095,200.4458,200.7816,4754.0
2022-08-12 11:20:00,215.3,215.43,215.17,215.41,4689.0,200.7816,200.9028,200.6603,200.8841,4689.0
2022-08-12 11:30:00,215.4,215.59,215.35,215.49,3545.0,200.8748,201.052,200.8282,200.9587,3545.0
2022-08-12 11:40:00,215.34,215.37,215.12,215.13,3132.0,200.8189,200.8468,200.6137,200.623,3132.0
2022-08-12 11:50:00,215.16,215.51,215.05,215.3,5179.0,200.651,200.9774,200.5484,200.7816,5179.0
2022-08-12 12:00:00,215.39,215.68,215.33,215.68,1651.0,200.8655,201.1359,200.8095,201.1359,1651.0
2022-08-12 12:10:00,215.66,215.66,215.51,215.65,3185.0,201.1173,201.1173,200.9774,201.108,3185.0
2022-08-12 12:20:00,215.66,215.69,215.48,215.58,3320.0,201.1173,201.1453,200.9494,201.0427,3320.0
2022-08-12 12:30:00,215.63,215.76,215.57,215.7,3093.0,201.0893,201.2105,201.0334,201.1546,3093.0
2022-08-12 12:40:00,215.62,215.72,215.58,215.59,2528.0,201.08,201.1732,201.0427,201.052,2528.0
2022-08-12 12:50:00,215.64,215.76,215.62,215.75,1357.0,201.0986,201.2105,201.08,201.2012,1357.0
2022-08-12 13:00:00,215.83,215.93,215.78,215.92,2892.0,201.2758,201.3691,201.2292,201.3597,2892.0
2022-08-12 13:10:00,215.95,216.08,215.92,215.92,4097.0,201.3877,201.509,201.3597,201.3597,4097.0
2022-08-12 13:20:00,215.96,215.99,215.74,215.78,2915.0,201.3971,201.425,201.1919,201.2292,2915.0
2022-08-12 13:30:00,215.84,215.87,215.72,215.72,2068.0,201.2851,201.3131,201.1732,201.1732,2068.0
2022-08-12 13:40:00,215.72,216.02,215.72,215.93,2194.0,201.1732,201.453,201.1732,201.3691,2194.0
2022-08-12 13:50:00,215.98,216.12,215.78,215.78,3115.0,201.4157,201.5463,201.2292,201.2292,3115.0
2022-08-12 14:00:00,215.78,215.89,215.74,215.84,2284.0,201.2292,201.3318,201.1919,201.2851,2284.0
2022-08-12 14:10:00,215.82,216.27,215.76,216.22,5387.0,201.2665,201.6861,201.2105,201.6395,5387.0
2022-08-12 14:20:00,216.32,216.4,216.24,216.36,5226.0,201.7328,201.8074,201.6582,201.7701,5226.0
2022-08-12 14:30:00,216.44,216.85,216.44,216.74,6558.0,201.8447,202.227,201.8447,202.1245,6558.0
2022-08-12 14:40:00,216.76,216.93,216.72,216.72,3640.0,202.1431,202.3016,202.1058,202.1058,3640.0
2022-08-12 14:50:00,216.74,216.89,216.68,216.84,13560.0,202.1245,202.2643,202.0685,202.2177,13560.0
2022-08-12 15:00:00,216.84,217.2,216.81,217.2,9040.0,202.2177,202.5534,202.1897,202.5534,9040.0
2022-08-12 15:10:00,217.21,217.6,217.18,217.47,21589.0,202.5628,202.9265,202.5348,202.8052,21589.0
2022-08-12 15:20:00,217.42,217.42,216.85,216.97,6915.0,202.7586,202.7586,202.227,202.3389,6915.0
2022-08-12 15:30:00,216.94,217.0,216.6,216.62,9008.0,202.311,202.3669,201.9939,202.0125,9008.0
2022-08-12 15:40:00,216.65,217.08,216.65,217.07,12864.0,202.0405,202.4415,202.0405,202.4322,12864.0
2022-08-12 15:50:00,217.12,217.59,216.99,217.45,62567.0,202.4788,202.9171,202.3576,202.7866,62567.0
2022-08-15 09:30:00,213.5,214.48,212.54,213.01,78977.0,199.1029,200.0169,198.2077,198.646,78977.0
2022-08-15 09:40:00,213.17,214.3,212.53,214.3,93277.0,198.7952,199.849,198.1983,199.849,93277.0
2022-08-15 09:50:00,214.38,215.1,214.09,214.4,89833.0,199.9236,200.595,199.6532,199.9422,89833.0
2022-08-15 10:00:00,214.4,215.1,214.4,214.51,45752.0,199.9422,200.595,199.9422,200.0448,45752.0
2022-08-15 10:10:00,214.47,214.58,213.79,214.5,17562.0,200.0075,200.1101,199.3734,200.0355,17562.0
2022-08-15 10:20:00,214.53,214.62,213.89,214.62,25198.0,200.0635,200.1474,199.4666,200.1474,25198.0
2022-08-15 10:30:00,214.44,215.48,214.44,215.14,25818.0,199.9796,200.9494,199.9796,200.6323,25818.0
2022-08-15 10:40:00,215.07,215.11,214.62,214.87,10606.0,200.5671,200.6044,200.1474,200.3806,10606.0
2022-08-15 10:50:00,214.85,215.07,214.6,214.66,8446.0,200.3619,200.5671,200.1288,200.1847,8446.0
2022-08-15 11:00:00,214.66,214.78,214.1,214.27,24306.0,200.1847,200.2966,199.6625,199.821,24306.0
2022-08-15 11:10:00,214.22,214.29,214.04,214.19,21590.0,199.7744,199.8397,199.6065,199.7464,21590.0
2022-08-15 11:20:00,214.21,214.25,214.01,214.24,8988.0,199.7651,199.8024,199.5785,199.793,8988.0
2022-08-15 11:30:00,214.25,214.63,214.12,214.59,57812.0,199.8024,200.1567,199.6811,200.1194,57812.0
2022-08-15 11:40:00,214.73,215.08,214.43,215.05,58044.0,200.25,200.5764,199.9702,200.5484,58044.0
2022-08-15 11:50:00,215.04,215.09,214.43,214.45,33753.0,200.5391,200.5857,199.9702,199.9889,33753.0
2022-08-15 12:00:00,214.45,214.53,214.28,214.49,10639.0,199.9889,200.0635,199.8303,200.0262,10639.0
2022-08-15 12:10:00,214.49,215.42,214.44,215.4,19280.0,200.0262,200.8935,199.9796,200.8748,19280.0
2022-08-15 12:20:00,215.54,215.57,215.24,215.26,4057.0,201.0054,201.0334,200.7256,200.7443,4057.0
2022-08-15 12:30:00,215.3,215.65,215.3,215.62,3302.0,200.7816,201.108,200.7816,201.08,3302.0
2022-08-15 12:40:00,215.62,215.75,215.42,215.42,3791.0,201.08,201.2012,200.8935,200.8935,3791.0
2022-08-15 12:50:00,215.48,215.65,215.12,215.22,32329.0,200.9494,201.108,200.6137,200.707,32329.0
2022-08-15 13:00:00,215.25,215.34,215.16,215.25,71004.0,200.7349,200.8189,200.651,200.7349,71004.0
2022-08-15 13:10:00,215.21,215.27,215.05,215.16,14310.0,200.6976,200.7536,200.5484,200.651,14310.0
2022-08-15 13:20:00,215.23,215.71,215.17,215.2,17657.0,200.7163,201.1639,200.6603,200.6883,17657.0
2022-08-15 13:30:00,215.19,215.49,214.4,214.43,54547.0,200.679,200.9587,199.9422,199.9702,54547.0
2022-08-15 13:40:00,214.49,214.89,214.35,214.73,66832.0,200.0262,200.3992,199.8956,200.25,66832.0
2022-08-15 13:50:00,214.74,214.78,214.43,214.49,46202.0,200.2593,200.2966,199.9702,200.0262,46202.0
2022-08-15 14:00:00,214.5,215.06,214.35,214.7,66965.0,200.0355,200.5577,199.8956,200.222,66965.0
2022-08-15 14:10:00,214.61,214.75,214.22,214.45,11611.0,200.1381,200.2686,199.7744,199.9889,11611.0
2022-08-15 14:20:00,214.5,214.5,213.84,214.34,29613.0,200.0355,200.0355,199.42,199.8863,29613.0
2022-08-15 14:30:00,214.37,214.93,214.17,214.59,50292.0,199.9143,200.4365,199.7278,200.1194,50292.0
2022-08-15 14:40:00,214.54,214.82,214.23,214.25,31348.0,200.0728,200.3339,199.7837,199.8024,31348.0
2022-08-15 14:50:00,214.19,214.49,213.97,214.07,96548.0,199.7464,200.0262,199.5412,199.6345,96548.0
2022-08-15 15:00:00,214.07,214.28,213.92,214.0,47156.0,199.6345,199.8303,199.4946,199.5692,47156.0
2022-08-15 15:10:00,214.1,214.1,213.72,213.75,76399.0,199.6625,199.6625,199.3081,199.3361,76399.0
2022-08-15 15:20:00,213.77,213.95,213.62,213.72,55106.0,199.3547,199.5226,199.2148,199.3081,55106.0
2022-08-15 15:30:00,213.71,213.95,213.44,213.73,70704.0,199.2988,199.5226,199.047,199.3174,70704.0
2022-08-15 15:40:00,213.77,214.11,213.7,213.9,87652.0,199.3547,199.6718,199.2895,199.476,87652.0
2022-08-15 15:50:00,213.94,214.09,213.55,213.99,109162.0,199.5133,199.6532,199.1496,199.5599,109162.0
2022-08-16 09:30:00,213.4,214.37,212.59,213.94,18801.0,199.0097,199.9143,198.2543,199.5133,18801.0
2022-08-16 09:40:00,213.97,214.41,213.8,214.13,4469.0,199.5412,199.9516,199.3827,199.6905,4469.0
2022-08-16 09:50:00,214.09,214.72,214.09,214.65,9694.0,199.6532,200.2407,199.6532,200.1754,9694.0
2022-08-16 10:00:00,214.62,215.2,214.62,215.15,10250.0,200.1474,200.6883,200.1474,200.6417,10250.0
2022-08-16 10:10:00,215.18,215.8,215.18,215.71,11581.0,200.6696,201.2478,200.6696,201.1639,11581.0
2022-08-16 10:20:00,215.75,215.76,215.53,215.73,9699.0,201.2012,201.2105,200.996,201.1826,9699.0
2022-08-16 10:30:00,215.65,215.66,215.01,215.04,8947.0,201.108,201.1173,200.5111,200.5391,8947.0
2022-08-16 10:40:00,215.03,215.41,215.03,215.31,5330.0,200.5298,200.8841,200.5298,200.7909,5330.0
2022-08-16 10:50:00,215.31,215.31,215.01,215.23,7106.0,200.7909,200.7909,200.5111,200.7163,7106.0
2022-08-16 11:00:00,215.26,215.71,215.26,215.61,5216.0,200.7443,201.1639,200.7443,201.0707,5216.0
2022-08-16 11:10:00,215.66,216.53,215.62,216.53,16957.0,201.1173,201.9286,201.08,201.9286,16957.0
2022-08-16 11:20:00,216.53,216.94,216.44,216.81,19454.0,201.9286,202.311,201.8447,202.1897,19454.0
2022-08-16 11:30:00,216.8,216.84,216.33,216.37,6979.0,202.1804,202.2177,201.7421,201.7794,6979.0
2022-08-16 11:40:00,216.32,216.41,216.09,216.14,8321.0,201.7328,201.8167,201.5183,201.5649,8321.0
2022-08-16 11:50:00,216.21,216.45,216.12,216.31,6247.0,201.6302,201.854,201.5463,201.7234,6247.0
2022-08-16 12:00:00,216.33,216.47,216.22,216.22,4217.0,201.7421,201.8727,201.6395,201.6395,4217.0
2022-08-16 12:10:00,216.34,216.59,216.34,216.44,8535.0,201.7514,201.9846,201.7514,201.8447,8535.0
2022-08-16 12:20:00,216.5,216.5,216.25,216.26,4350.0,201.9006,201.9006,201.6675,201.6768,4350.0
2022-08-16 12:30:00,216.26,216.42,216.25,216.31,2729.0,201.6768,201.826,201.6675,201.7234,2729.0
2022-08-16 12:40:00,216.26,216.34,216.01,216.34,5274.0,201.6768,201.7514,201.4437,201.7514,5274.0
2022-08-16 12:50:00,216.3,216.36,216.24,216.25,2306.0,201.7141,201.7701,201.6582,201.6675,2306.0
2022-08-16 13:00:00,216.06,216.6,216.01,216.6,4455.0,201.4903,201.9939,201.4437,201.9939,4455.0
2022-08-16 13:10:00,216.54,216.73,216.42,216.5,4747.0,201.9379,202.1151,201.826,201.9006,4747.0
2022-08-16 13:20:00,216.53,216.84,216.53,216.84,4129.0,201.9286,202.2177,201.9286,202.2177,4129.0
2022-08-16 13:30:00,216.85,217.37,216.85,217.31,11573.0,202.227,202.712,202.227,202.656,11573.0
2022-08-16 13:40:00,217.35,217.66,217.22,217.46,13421.0,202.6933,202.9824,202.5721,202.7959,13421.0
2022-08-16 13:50:00,217.47,217.6,217.22,217.37,7931.0,202.8052,202.9265,202.5721,202.712,7931.0
2022-08-16 14:00:00,217.37,217.58,217.28,217.52,3831.0,202.712,202.9078,202.628,202.8519,3831.0
2022-08-16 14:10:00,217.49,217.62,217.41,217.57,2819.0,202.8239,202.9451,202.7493,202.8985,2819.0
2022-08-16 14:20:00,217.63,217.91,217.49,217.49,5196.0,202.9544,203.2156,202.8239,202.8239,5196.0
2022-08-16 14:30:00,217.58,217.73,217.03,217.04,27868.0,202.9078,203.0477,202.3949,202.4042,27868.0
2022-08-16 14:40:00,217.01,217.03,216.03,216.18,6828.0,202.3762,202.3949,201.4623,201.6022,6828.0
2022-08-16 14:50:00,216.08,216.55,215.94,216.53,9157.0,201.509,201.9473,201.3784,201.9286,9157.0
2022-08-16 15:00:00,216.47,216.47,216.11,216.23,6642.0,201.8727,201.8727,201.5369,201.6488,6642.0
2022-08-16 15:10:00,216.23,216.32,216.12,216.31,5328.0,201.6488,201.7328,201.5463,201.7234,5328.0
2022-08-16 15:20:00,216.28,216.63,216.26,216.62,11123.0,201.6955,202.0219,201.6768,202.0125,11123.0
2022-08-16 15:30:00,216.63,216.81,216.63,216.65,6851.0,202.0219,202.1897,202.0219,202.0405,6851.0
2022-08-16 15:40:00,216.68,216.94,216.48,216.88,13034.0,202.0685,202.311,201.882,202.255,13034.0
2022-08-16 15:50:00,216.95,217.24,216.71,217.1,65341.0,202.3203,202.5907,202.0965,202.4602,65341.0
2022-08-17 09:30:00,215.05,215.05,213.52,214.05,18275.0,200.5484,200.5484,199.1216,199.6158,18275.0
2022-08-17 09:40:00,214.26,214.77,213.98,214.21,10056.0,199.8117,200.2873,199.5506,199.7651,10056.0
2022-08-17 09:50:00,214.13,214.48,214.13,214.4,6338.0,199.6905,200.0169,199.6905,199.9422,6338.0
2022-08-17 10:00:00,214.63,214.86,214.56,214.8,3546.0,200.1567,200.3712,200.0915,200.3153,3546.0
2022-08-17 10:10:00,214.81,215.14,214.36,214.84,11910.0,200.3246,200.6323,199.9049,200.3526,11910.0
2022-08-17 10:20:00,214.85,215.18,214.85,214.98,10289.0,200.3619,200.6696,200.3619,200.4831,10289.0
2022-08-17 10:30:00,215.03,215.08,214.17,214.43,4662.0,200.5298,200.5764,199.7278,199.9702,4662.0
2022-08-17 10:40:00,214.5,215.19,214.37,215.03,7705.0,200.0355,200.679,199.9143,200.5298,7705.0
2022-08-17 10:50:00,214.94,214.94,214.24,214.44,3579.0,200.4458,200.4458,199.793,199.9796,3579.0
2022-08-17 11:00:00,214.42,214.73,214.41,214.65,2683.0,199.9609,200.25,199.9516,200.1754,2683.0
2022-08-17 11:10:00,214.83,214.83,214.55,214.73,5264.0,200.3433,200.3433,200.0821,200.25,5264.0
2022-08-17 11:20:00,214.85,215.1,214.81,215.01,5317.0,200.3619,200.595,200.3246,200.5111,5317.0
2022-08-17 11:30:00,215.04,215.44,214.9,214.91,15239.0,200.5391,200.9121,200.4085,200.4179,15239.0
2022-08-17 11:40:00,214.91,214.92,214.54,214.71,7297.0,200.4179,200.4272,200.0728,200.2313,7297.0
2022-08-17 11:50:00,214.68,215.05,214.62,214.63,4228.0,200.2034,200.5484,200.1474,200.1567,4228.0
2022-08-17 12:00:00,214.68,214.8,214.48,214.48,5114.0,200.2034,200.3153,200.0169,200.0169,5114.0
2022-08-17 12:10:00,214.46,214.71,214.46,214.7,2163.0,199.9982,200.2313,199.9982,200.222,2163.0
2022-08-17 12:20:00,214.63,215.13,214.62,215.13,4177.0,200.1567,200.623,200.1474,200.623,4177.0
2022-08-17 12:30:00,215.13,215.46,215.06,215.31,5488.0,200.623,200.9308,200.5577,200.7909,5488.0
2022-08-17 12:40:00,215.23,215.23,214.95,214.95,3299.0,200.7163,200.7163,200.4552,200.4552,3299.0
2022-08-17 12:50:00,214.79,215.1,214.64,215.1,8865.0,200.3059,200.595,200.1661,200.595,8865.0
2022-08-17 13:00:00,215.0,215.05,214.69,214.7,12018.0,200.5018,200.5484,200.2127,200.222,12018.0
2022-08-17 13:10:00,214.75,215.0,214.75,214.9,2727.0,200.2686,200.5018,200.2686,200.4085,2727.0
2022-08-17 13:20:00,214.84,214.9,214.71,214.85,6234.0,200.3526,200.4085,200.2313,200.3619,6234.0
2022-08-17 13:30:00,214.87,214.87,214.58,214.82,7305.0,200.3806,200.3806,200.1101,200.3339,7305.0
2022-08-17 13:40:00,214.86,215.09,214.86,215.03,3039.0,200.3712,200.5857,200.3712,200.5298,3039.0
2022-08-17 13:50:00,215.06,215.64,215.06,215.35,10839.0,200.5577,201.0986,200.5577,200.8282,10839.0
2022-08-17 14:00:00,215.36,216.53,215.28,216.28,15145.0,200.8375,201.9286,200.7629,201.6955,15145.0
2022-08-17 14:10:00,216.28,216.85,216.14,216.31,20494.0,201.6955,202.227,201.5649,201.7234,20494.0
2022-08-17 14:20:00,216.24,216.24,215.81,216.16,3244.0,201.6582,201.6582,201.2572,201.5836,3244.0
2022-08-17 14:30:00,216.26,216.56,216.21,216.56,9923.0,201.6768,201.9566,201.6302,201.9566,9923.0
2022-08-17 14:40:00,216.54,216.54,216.06,216.16,6427.0,201.9379,201.9379,201.4903,201.5836,6427.0
2022-08-17 14:50:00,216.12,216.13,215.89,215.98,4924.0,201.5463,201.5556,201.3318,201.4157,4924.0
2022-08-17 15:00:00,215.98,216.25,215.89,216.0,5668.0,201.4157,201.6675,201.3318,201.4344,5668.0
2022-08-17 15:10:00,216.02,216.02,215.48,215.7,9103.0,201.453,201.453,200.9494,201.1546,9103.0
2022-08-17 15:20:00,215.7,215.84,215.53,215.65,4858.0,201.1546,201.2851,200.996,201.108,4858.0
2022-08-17 15:30:00,215.65,215.87,215.48,215.77,9325.0,201.108,201.3131,200.9494,201.2199,9325.0
2022-08-17 15:40:00,215.9,216.07,215.74,215.86,7165.0,201.3411,201.4996,201.1919,201.3038,7165.0
2022-08-17 15:50:00,215.92,216.13,215.68,215.98,31050.0,201.3597,201.5556,201.1359,201.4157,31050.0
2022-08-18 09:30:00,216.76,216.76,215.55,215.55,9501.0,202.1431,202.1431,201.0147,201.0147,9501.0
2022-08-18 09:40:00,215.52,216.33,215.52,215.75,2228.0,200.9867,201.7421,200.9867,201.2012,2228.0
2022-08-18 09:50:00,215.77,215.96,215.03,215.21,8500.0,201.2199,201.3971,200.5298,200.6976,8500.0
2022-08-18 10:00:00,215.21,215.32,215.08,215.17,4350.0,200.6976,200.8002,200.5764,200.6603,4350.0
2022-08-18 10:10:00,215.35,215.63,215.07,215.17,6990.0,200.8282,201.0893,200.5671,200.6603,6990.0
2022-08-18 10:20:00,215.23,215.58,215.23,215.58,1846.0,200.7163,201.0427,200.7163,201.0427,1846.0
2022-08-18 10:30:00,215.57,215.79,215.45,215.79,5697.0,201.0334,201.2385,200.9214,201.2385,5697.0
2022-08-18 10:40:00,215.96,216.09,215.76,216.09,3981.0,201.3971,201.5183,201.2105,201.5183,3981.0
2022-08-18 10:50:00,216.06,216.06,215.45,215.6,2145.0,201.4903,201.4903,200.9214,201.0613,2145.0
2022-08-18 11:00:00,215.69,215.69,215.42,215.52,2093.0,201.1453,201.1453,200.8935,200.9867,2093.0
2022-08-18 11:10:00,215.51,215.75,215.44,215.5,5041.0,200.9774,201.2012,200.9121,200.9681,5041.0
2022-08-18 11:20:00,215.49,215.89,215.44,215.89,6715.0,200.9587,201.3318,200.9121,201.3318,6715.0
2022-08-18 11:30:00,215.86,216.24,215.83,215.95,8342.0,201.3038,201.6582,201.2758,201.3877,8342.0
2022-08-18 11:40:00,215.76,216.1,215.75,216.09,824.0,201.2105,201.5276,201.2012,201.5183,824.0
2022-08-18 11:50:00,216.15,216.27,215.91,216.0,2395.0,201.5742,201.6861,201.3504,201.4344,2395.0
2022-08-18 12:00:00,215.96,216.01,215.86,216.01,3162.0,201.3971,201.4437,201.3038,201.4437,3162.0
2022-08-18 12:10:00,215.99,216.03,215.79,215.93,5803.0,201.425,201.4623,201.2385,201.3691,5803.0
2022-08-18 12:20:00,215.89,215.89,215.36,215.36,3323.0,201.3318,201.3318,200.8375,200.8375,3323.0
2022-08-18 12:30:00,215.37,215.65,215.36,215.45,4626.0,200.8468,201.108,200.8375,200.9214,4626.0
2022-08-18 12:40:00,215.36,215.36,215.07,215.28,4216.0,200.8375,200.8375,200.5671,200.7629,4216.0
2022-08-18 12:50:00,215.28,215.39,215.21,215.28,5372.0,200.7629,200.8655,200.6976,200.7629,5372.0
2022-08-18 13:00:00,215.48,215.48,215.19,215.45,1875.0,200.9494,200.9494,200.679,200.9214,1875.0
2022-08-18 13:10:00,215.48,215.61,215.44,215.55,2928.0,200.9494,201.0707,200.9121,201.0147,2928.0
2022-08-18 13:20:00,215.48,215.76,215.46,215.75,1472.0,200.9494,201.2105,200.9308,201.2012,1472.0
2022-08-18 13:30:00,215.64,215.7,215.47,215.66,3386.0,201.0986,201.1546,200.9401,201.1173,3386.0
2022-08-18 13:40:00,215.65,215.69,215.48,215.48,2598.0,201.108,201.1453,200.9494,200.9494,2598.0
2022-08-18 13:50:00,215.44,215.71,215.44,215.68,4020.0,200.9121,201.1639,200.9121,201.1359,4020.0
2022-08-18 14:00:00,215.77,215.97,215.77,215.97,1340.0,201.2199,201.4064,201.2199,201.4064,1340.0
2022-08-18 14:10:00,215.96,215.96,215.81,215.9,1866.0,201.3971,201.3971,201.2572,201.3411,1866.0
2022-08-18 14:20:00,215.91,216.04,215.87,215.93,2946.0,201.3504,201.4717,201.3131,201.3691,2946.0
2022-08-18 14:30:00,215.92,215.92,215.85,215.86,2616.0,201.3597,201.3597,201.2945,201.3038,2616.0
2022-08-18 14:40:00,215.99,216.07,215.92,216.04,2504.0,201.425,201.4996,201.3597,201.4717,2504.0
2022-08-18 14:50:00,216.06,216.31,216.05,216.19,8812.0,201.4903,201.7234,201.481,201.6115,8812.0
2022-08-18 15:00:00,216.23,216.46,216.22,216.34,6315.0,201.6488,201.8633,201.6395,201.7514,6315.0
2022-08-18 15:10:00,216.35,216.55,216.35,216.53,3041.0,201.7608,201.9473,201.7608,201.9286,3041.0
2022-08-18 15:20:00,216.56,216.69,216.56,216.63,900.0,201.9566,202.0778,201.9566,202.0219,900.0
2022-08-18 15:30:00,216.65,216.77,216.53,216.59,4445.0,202.0405,202.1524,201.9286,201.9846,4445.0
2022-08-18 15:40:00,216.52,216.67,216.47,216.57,7093.0,201.9193,202.0592,201.8727,201.9659,7093.0
2022-08-18 15:50:00,216.4,216.78,216.23,216.68,47884.0,201.8074,202.1618,201.6488,202.0685,47884.0
2022-08-19 09:30:00,215.75,215.75,214.39,215.74,46323.0,201.2012,201.2012,199.9329,201.1919,46323.0
2022-08-19 09:40:00,215.79,216.04,215.28,215.3,5275.0,201.2385,201.4717,200.7629,200.7816,5275.0
2022-08-19 09:50:00,215.45,215.45,215.01,215.3,7900.0,200.9214,200.9214,200.5111,200.7816,7900.0
2022-08-19 10:00:00,215.31,215.42,214.9,215.03,3924.0,200.7909,200.8935,200.4085,200.5298,3924.0
2022-08-19 10:10:00,215.14,215.2,214.55,214.74,12310.0,200.6323,200.6883,200.0821,200.2593,12310.0
2022-08-19 10:20:00,214.8,214.84,214.6,214.7,10537.0,200.3153,200.3526,200.1288,200.222,10537.0
2022-08-19 10:30:00,215.05,215.07,214.79,214.88,3655.0,200.5484,200.5671,200.3059,200.3899,3655.0
2022-08-19 10:40:00,214.73,214.95,214.62,214.66,11952.0,200.25,200.4552,200.1474,200.1847,11952.0
2022-08-19 10:50:00,214.6,214.6,213.89,214.06,5056.0,200.1288,200.1288,199.4666,199.6252,5056.0
2022-08-19 11:00:00,214.06,214.15,213.6,213.6,4149.0,199.6252,199.7091,199.1962,199.1962,4149.0
2022-08-19 11:10:00,213.52,214.06,213.52,214.05,3758.0,199.1216,199.6252,199.1216,199.6158,3758.0
2022-08-19 11:20:00,214.05,214.05,213.75,213.93,4986.0,199.6158,199.6158,199.3361,199.5039,4986.0
2022-08-19 11:30:00,213.98,213.98,213.58,213.83,6826.0,199.5506,199.5506,199.1775,199.4107,6826.0
2022-08-19 11:40:00,213.9,214.0,213.83,213.92,2529.0,199.476,199.5692,199.4107,199.4946,2529.0
2022-08-19 11:50:00,213.95,214.11,213.87,214.07,2818.0,199.5226,199.6718,199.448,199.6345,2818.0
2022-08-19 12:00:00,214.06,214.06,213.71,213.76,2122.0,199.6252,199.6252,199.2988,199.3454,2122.0
2022-08-19 12:10:00,213.87,214.06,213.69,213.87,7306.0,199.448,199.6252,199.2801,199.448,7306.0
2022-08-19 12:20:00,213.97,214.05,213.84,213.93,7743.0,199.5412,199.6158,199.42,199.5039,7743.0
2022-08-19 12:30:00,213.92,213.97,213.15,213.45,117729.0,199.4946,199.5412,198.7765,199.0563,117729.0
2022-08-19 12:40:00,213.56,213.98,213.42,213.82,26672.0,199.1589,199.5506,199.0283,199.4014,26672.0
2022-08-19 12:50:00,213.91,214.05,213.84,213.88,6122.0,199.4853,199.6158,199.42,199.4573,6122.0
2022-08-19 13:00:00,213.96,213.96,213.78,213.87,3945.0,199.5319,199.5319,199.3641,199.448,3945.0
2022-08-19 13:10:00,213.87,213.99,213.68,213.69,5791.0,199.448,199.5599,199.2708,199.2801,5791.0
2022-08-19 13:20:00,213.61,213.63,213.42,213.44,2770.0,199.2055,199.2242,199.0283,199.047,2770.0
2022-08-19 13:30:00,213.41,213.45,213.29,213.45,4084.0,199.019,199.0563,198.9071,199.0563,4084.0
2022-08-19 13:40:00,213.61,213.9,213.59,213.69,24447.0,199.2055,199.476,199.1869,199.2801,24447.0
2022-08-19 13:50:00,213.75,213.87,213.73,213.79,3080.0,199.3361,199.448,199.3174,199.3734,3080.0
2022-08-19 14:00:00,213.67,213.9,213.64,213.75,5643.0,199.2615,199.476,199.2335,199.3361,5643.0
2022-08-19 14:10:00,213.69,213.76,213.6,213.67,29839.0,199.2801,199.3454,199.1962,199.2615,29839.0
2022-08-19 14:20:00,213.62,213.84,213.57,213.76,2776.0,199.2148,199.42,199.1682,199.3454,2776.0
2022-08-19 14:30:00,213.7,213.79,213.6,213.63,2433.0,199.2895,199.3734,199.1962,199.2242,2433.0
2022-08-19 14:40:00,213.55,213.71,213.42,213.53,12110.0,199.1496,199.2988,199.0283,199.1309,12110.0
2022-08-19 14:50:00,213.31,213.39,213.14,213.25,3841.0,198.9257,199.0004,198.7672,198.8698,3841.0
2022-08-19 15:00:00,213.28,213.28,212.99,213.06,13917.0,198.8978,198.8978,198.6273,198.6926,13917.0
2022-08-19 15:10:00,213.03,213.44,212.93,213.32,11104.0,198.6646,199.047,198.5714,198.9351,11104.0
2022-08-19 15:20:00,213.36,213.57,213.35,213.44,5807.0,198.9724,199.1682,198.9631,199.047,5807.0
2022-08-19 15:30:00,213.42,213.5,213.09,213.2,10411.0,199.0283,199.1029,198.7206,198.8232,10411.0
2022-08-19 15:40:00,213.21,213.33,213.01,213.32,31929.0,198.8325,198.9444,198.646,198.9351,31929.0
2022-08-19 15:50:00,213.31,213.85,213.3,213.66,56994.0,198.9257,199.4293,198.9164,199.2521,56994.0
2022-08-22 09:30:00,210.77,210.78,208.37,209.13,20575.0,196.557,196.5664,194.3189,195.0276,20575.0
2022-08-22 09:40:00,209.3,209.69,208.95,209.69,15454.0,195.1862,195.5499,194.8598,195.5499,15454.0
2022-08-22 09:50:00,209.64,209.9,209.26,209.88,39903.0,195.5032,195.7457,195.1489,195.727,39903.0
2022-08-22 10:00:00,209.84,209.84,209.35,209.49,13129.0,195.6897,195.6897,195.2328,195.3633,13129.0
2022-08-22 10:10:00,209.38,209.57,209.28,209.44,7611.0,195.2608,195.438,195.1675,195.3167,7611.0
2022-08-22 10:20:00,209.41,209.41,208.91,208.92,23958.0,195.2887,195.2887,194.8225,194.8318,23958.0
2022-08-22 10:30:00,208.9,209.1,208.59,208.78,6887.0,194.8131,194.9996,194.524,194.7012,6887.0
2022-08-22 10:40:00,208.8,208.97,208.63,208.89,9360.0,194.7199,194.8784,194.5613,194.8038,9360.0
2022-08-22 10:50:00,208.87,208.94,208.47,208.61,6634.0,194.7852,194.8504,194.4121,194.5427,6634.0
2022-08-22 11:00:00,208.67,209.01,208.51,208.91,6337.0,194.5986,194.9157,194.4494,194.8225,6337.0
2022-08-22 11:10:00,208.95,209.0,208.7,208.74,6783.0,194.8598,194.9064,194.6266,194.6639,6783.0
2022-08-22 11:20:00,208.86,208.9,208.37,208.5,6737.0,194.7758,194.8131,194.3189,194.4401,6737.0
2022-08-22 11:30:00,208.51,208.67,208.37,208.39,4829.0,194.4494,194.5986,194.3189,194.3375,4829.0
2022-08-22 11:40:00,208.41,208.47,208.26,208.35,4296.0,194.3562,194.4121,194.2163,194.3002,4296.0
2022-08-22 11:50:00,208.38,208.38,208.06,208.09,5137.0,194.3282,194.3282,194.0298,194.0578,5137.0
2022-08-22 12:00:00,208.1,208.36,208.04,208.06,8354.0,194.0671,194.3095,194.0111,194.0298,8354.0
2022-08-22 12:10:00,208.0,208.06,207.54,207.54,38477.0,193.9738,194.0298,193.5448,193.5448,38477.0
2022-08-22 12:20:00,207.58,207.6,207.22,207.26,27764.0,193.5821,193.6008,193.2464,193.2837,27764.0
2022-08-22 12:30:00,207.29,207.38,207.14,207.16,7319.0,193.3117,193.3956,193.1718,193.1905,7319.0
2022-08-22 12:40:00,207.16,207.29,206.58,207.17,20770.0,193.1905,193.3117,192.6496,193.1998,20770.0
2022-08-22 12:50:00,207.1,207.26,207.01,207.08,6783.0,193.1345,193.2837,193.0506,193.1159,6783.0
2022-08-22 13:00:00,207.09,207.22,206.94,207.22,19155.0,193.1252,193.2464,192.9853,193.2464,19155.0
2022-08-22 13:10:00,207.14,207.29,206.96,207.06,15667.0,193.1718,193.3117,193.004,193.0972,15667.0
2022-08-22 13:20:00,207.05,207.07,206.36,206.56,7046.0,193.0879,193.1065,192.4444,192.6309,7046.0
2022-08-22 13:30:00,206.54,206.55,206.11,206.18,6825.0,192.6123,192.6216,192.2113,192.2766,6825.0
2022-08-22 13:40:00,206.12,206.27,206.08,206.24,5672.0,192.2206,192.3605,192.1833,192.3325,5672.0
2022-08-22 13:50:00,206.2,206.27,205.7,205.9,13743.0,192.2952,192.3605,191.8289,192.0154,13743.0
2022-08-22 14:00:00,205.91,206.27,205.86,206.12,40390.0,192.0248,192.3605,191.9781,192.2206,40390.0
2022-08-22 14:10:00,206.15,206.36,206.08,206.36,7032.0,192.2486,192.4444,192.1833,192.4444,7032.0
2022-08-22 14:20:00,206.36,206.61,206.16,206.55,13148.0,192.4444,192.6776,192.2579,192.6216,13148.0
2022-08-22 14:30:00,206.58,206.93,206.51,206.78,21222.0,192.6496,192.976,192.5843,192.8361,21222.0
2022-08-22 14:40:00,206.8,206.8,206.56,206.64,20827.0,192.8547,192.8547,192.6309,192.7055,20827.0
2022-08-22 14:50:00,206.6,206.7,206.28,206.67,30981.0,192.6682,192.7615,192.3698,192.7335,30981.0
2022-08-22 15:00:00,206.67,206.92,206.59,206.79,9607.0,192.7335,192.9667,192.6589,192.8454,9607.0
2022-08-22 15:10:00,206.81,207.09,206.81,206.96,19948.0,192.8641,193.1252,192.8641,193.004,19948.0
2022-08-22 15:20:00,206.97,207.1,206.81,206.91,14532.0,193.0133,193.1345,192.8641,192.9573,14532.0
2022-08-22 15:30:00,206.99,207.23,206.79,207.08,21881.0,193.0319,193.2557,192.8454,193.1159,21881.0
2022-08-22 15:40:00,206.99,206.99,206.25,206.33,23745.0,193.0319,193.0319,192.3418,192.4164,23745.0
2022-08-22 15:50:00,206.31,206.58,206.16,206.49,66710.0,192.3978,192.6496,192.2579,192.5656,66710.0
2022-08-23 09:30:00,205.43,206.39,205.43,205.7,29908.0,191.5771,192.4724,191.5771,191.8289,29908.0
2022-08-23 09:40:00,205.93,206.57,205.33,206.57,18723.0,192.0434,192.6403,191.4839,192.6403,18723.0
2022-08-23 09:50:00,206.49,206.94,206.14,206.67,14073.0,192.5656,192.9853,192.2392,192.7335,14073.0
2022-08-23 10:00:00,206.84,207.36,206.63,207.22,5726.0,192.892,193.377,192.6962,193.2464,5726.0
2022-08-23 10:10:00,207.16,207.64,207.16,207.64,16037.0,193.1905,193.6381,193.1905,193.6381,16037.0
2022-08-23 10:20:00,207.67,207.79,206.86,206.86,13009.0,193.6661,193.778,192.9107,192.9107,13009.0
2022-08-23 10:30:00,207.05,207.4,206.99,207.14,9100.0,193.0879,193.4143,193.0319,193.1718,9100.0
2022-08-23 10:40:00,207.07,207.12,206.83,206.97,7152.0,193.1065,193.1532,192.8827,193.0133,7152.0
2022-08-23 10:50:00,207.02,207.08,206.14,206.14,12736.0,193.0599,193.1159,192.2392,192.2392,12736.0
2022-08-23 11:00:00,206.25,206.38,205.78,205.86,12724.0,192.3418,192.4631,191.9035,191.9781,12724.0
2022-08-23 11:10:00,205.92,206.27,205.88,206.04,11598.0,192.0341,192.3605,191.9968,192.146,11598.0
2022-08-23 11:20:00,206.07,206.09,205.82,205.91,9215.0,192.174,192.1926,191.9408,192.0248,9215.0
2022-08-23 11:30:00,205.93,206.35,205.9,206.32,5839.0,192.0434,192.4351,192.0154,192.4071,5839.0
2022-08-23 11:40:00,206.38,206.43,206.23,206.23,6687.0,192.4631,192.5097,192.3232,192.3232,6687.0
2022-08-23 11:50:00,206.28,206.37,206.1,206.36,6868.0,192.3698,192.4537,192.2019,192.4444,6868.0
2022-08-23 12:00:00,206.36,206.58,206.11,206.51,7908.0,192.4444,192.6496,192.2113,192.5843,7908.0
2022-08-23 12:10:00,206.51,206.65,206.33,206.33,8242.0,192.5843,192.7149,192.4164,192.4164,8242.0
2022-08-23 12:20:00,206.27,206.27,205.9,205.9,5136.0,192.3605,192.3605,192.0154,192.0154,5136.0
2022-08-23 12:30:00,205.76,206.3,205.76,206.25,3009.0,191.8849,192.3885,191.8849,192.3418,3009.0
2022-08-23 12:40:00,206.29,206.44,206.13,206.25,6456.0,192.3791,192.519,192.2299,192.3418,6456.0
2022-08-23 12:50:00,206.21,206.3,206.14,206.24,3889.0,192.3045,192.3885,192.2392,192.3325,3889.0
2022-08-23 13:00:00,206.24,206.33,205.96,206.03,7183.0,192.3325,192.4164,192.0714,192.1367,7183.0
2022-08-23 13:10:00,205.98,206.13,205.91,205.93,4953.0,192.09,192.2299,192.0248,192.0434,4953.0
2022-08-23 13:20:00,205.96,206.12,205.86,205.95,6494.0,192.0714,192.2206,191.9781,192.0621,6494.0
2022-08-23 13:30:00,206.05,206.1,205.68,205.68,5724.0,192.1553,192.2019,191.8103,191.8103,5724.0
2022-08-23 13:40:00,205.75,205.84,205.35,205.35,4265.0,191.8755,191.9595,191.5025,191.5025,4265.0
2022-08-23 13:50:00,205.4,205.4,205.05,205.06,6393.0,191.5491,191.5491,191.2228,191.2321,6393.0
2022-08-23 14:00:00,205.01,205.2,204.88,205.2,9141.0,191.1854,191.3626,191.0642,191.3626,9141.0
2022-08-23 14:10:00,205.23,205.48,205.14,205.48,12960.0,191.3906,191.6238,191.3067,191.6238,12960.0
2022-08-23 14:20:00,205.57,205.75,205.49,205.61,4086.0,191.7077,191.8755,191.6331,191.745,4086.0
2022-08-23 14:30:00,205.65,205.7,205.43,205.62,6511.0,191.7823,191.8289,191.5771,191.7543,6511.0
2022-08-23 14:40:00,205.6,205.79,205.47,205.47,5449.0,191.7357,191.9129,191.6144,191.6144,5449.0
2022-08-23 14:50:00,205.51,205.63,205.32,205.61,6066.0,191.6517,191.7636,191.4745,191.745,6066.0
2022-08-23 15:00:00,205.66,205.82,205.62,205.65,5759.0,191.7916,191.9408,191.7543,191.7823,5759.0
2022-08-23 15:10:00,205.73,205.96,205.61,205.91,6222.0,191.8569,192.0714,191.745,192.0248,6222.0
2022-08-23 15:20:00,205.92,206.01,205.84,205.87,9358.0,192.0341,192.118,191.9595,191.9875,9358.0
2022-08-23 15:30:00,205.83,205.86,205.5,205.55,12361.0,191.9502,191.9781,191.6424,191.689,12361.0
2022-08-23 15:40:00,205.51,205.76,205.41,205.57,22792.0,191.6517,191.8849,191.5585,191.7077,22792.0
2022-08-23 15:50:00,205.52,205.73,205.21,205.31,46102.0,191.6611,191.8569,191.372,191.4652,46102.0
2022-08-24 09:30:00,205.87,205.92,204.57,205.02,14025.0,191.9875,192.0341,190.7751,191.1948,14025.0
2022-08-24 09:40:00,205.16,205.45,204.79,205.43,4338.0,191.3253,191.5958,190.9803,191.5771,4338.0
2022-08-24 09:50:00,205.33,205.33,204.96,205.0,14246.0,191.4839,191.4839,191.1388,191.1761,14246.0
2022-08-24 10:00:00,205.09,205.38,204.98,205.09,12138.0,191.2601,191.5305,191.1575,191.2601,12138.0
2022-08-24 10:10:00,205.21,205.66,205.01,205.66,5569.0,191.372,191.7916,191.1854,191.7916,5569.0
2022-08-24 10:20:00,205.59,205.59,205.22,205.34,6863.0,191.7263,191.7263,191.3813,191.4932,6863.0
2022-08-24 10:30:00,205.34,205.5,205.04,205.04,7064.0,191.4932,191.6424,191.2134,191.2134,7064.0
2022-08-24 10:40:00,204.92,204.92,204.75,204.76,3835.0,191.1015,191.1015,190.943,190.9523,3835.0
2022-08-24 10:50:00,204.66,204.94,204.64,204.75,10751.0,190.8591,191.1202,190.8404,190.943,10751.0
2022-08-24 11:00:00,204.68,204.99,204.62,204.89,4517.0,190.8777,191.1668,190.8217,191.0735,4517.0
2022-08-24 11:10:00,204.84,205.51,204.74,205.44,3228.0,191.0269,191.6517,190.9337,191.5865,3228.0
2022-08-24 11:20:00,205.47,205.67,205.47,205.59,4128.0,191.6144,191.8009,191.6144,191.7263,4128.0
2022-08-24 11:30:00,205.53,205.6,205.27,205.42,6881.0,191.6704,191.7357,191.4279,191.5678,6881.0
2022-08-24 11:40:00,205.41,205.72,205.4,205.6,3751.0,191.5585,191.8476,191.5491,191.7357,3751.0
2022-08-24 11:50:00,205.58,205.77,205.57,205.64,2749.0,191.717,191.8942,191.7077,191.773,2749.0
2022-08-24 12:00:00,205.6,205.75,205.54,205.7,4498.0,191.7357,191.8755,191.6797,191.8289,4498.0
2022-08-24 12:10:00,205.75,205.75,205.5,205.56,5060.0,191.8755,191.8755,191.6424,191.6984,5060.0
2022-08-24 12:20:00,205.57,205.59,205.3,205.56,21821.0,191.7077,191.7263,191.4559,191.6984,21821.0
2022-08-24 12:30:00,205.46,205.46,205.07,205.08,10625.0,191.6051,191.6051,191.2414,191.2507,10625.0
2022-08-24 12:40:00,205.09,205.24,204.86,204.97,9607.0,191.2601,191.3999,191.0456,191.1481,9607.0
2022-08-24 12:50:00,204.98,205.09,204.92,205.0,5746.0,191.1575,191.2601,191.1015,191.1761,5746.0
2022-08-24 13:00:00,205.0,205.25,204.92,205.21,8106.0,191.1761,191.4093,191.1015,191.372,8106.0
2022-08-24 13:10:00,205.09,205.12,204.98,205.02,2755.0,191.2601,191.288,191.1575,191.1948,2755.0
2022-08-24 13:20:00,204.98,205.18,204.89,205.03,20511.0,191.1575,191.344,191.0735,191.2041,20511.0
2022-08-24 13:30:00,205.02,205.15,204.92,205.05,19042.0,191.1948,191.316,191.1015,191.2228,19042.0
2022-08-24 13:40:00,205.03,205.47,204.97,205.47,11026.0,191.2041,191.6144,191.1481,191.6144,11026.0
2022-08-24 13:50:00,205.49,205.49,205.23,205.29,4210.0,191.6331,191.6331,191.3906,191.4466,4210.0
2022-08-24 14:00:00,205.32,205.48,205.28,205.48,3755.0,191.4745,191.6238,191.4372,191.6238,3755.0
2022-08-24 14:10:00,205.49,205.68,205.44,205.65,5489.0,191.6331,191.8103,191.5865,191.7823,5489.0
2022-08-24 14:20:00,205.68,205.71,205.4,205.45,4513.0,191.8103,191.8382,191.5491,191.5958,4513.0
2022-08-24 14:30:00,205.45,205.45,205.22,205.22,2600.0,191.5958,191.5958,191.3813,191.3813,2600.0
2022-08-24 14:40:00,205.22,205.38,205.2,205.32,5013.0,191.3813,191.5305,191.3626,191.4745,5013.0
2022-08-24 14:50:00,205.32,205.56,205.32,205.52,5703.0,191.4745,191.6984,191.4745,191.6611,5703.0
2022-08-24 15:00:00,205.51,205.75,205.44,205.73,4536.0,191.6517,191.8755,191.5865,191.8569,4536.0
2022-08-24 15:10:00,205.72,205.93,205.68,205.89,13793.0,191.8476,192.0434,191.8103,192.0061,13793.0
2022-08-24 15:20:00,205.88,205.88,205.48,205.53,5745.0,191.9968,191.9968,191.6238,191.6704,5745.0
2022-08-24 15:30:00,205.54,205.9,205.5,205.86,7607.0,191.6797,192.0154,191.6424,191.9781,7607.0
2022-08-24 15:40:00,205.87,206.06,205.87,205.92,8714.0,191.9875,192.1646,191.9875,192.0341,8714.0
2022-08-24 15:50:00,205.91,206.03,205.52,205.61,48674.0,192.0248,192.1367,191.6611,191.745,48674.0
2022-08-25 09:30:00,206.25,206.92,206.22,206.49,7463.0,192.3418,192.9667,192.3139,192.5656,7463.0
2022-08-25 09:40:00,206.32,207.07,206.29,206.98,9395.0,192.4071,193.1065,192.3791,193.0226,9395.0
2022-08-25 09:50:00,206.87,206.91,206.44,206.72,12118.0,192.92,192.9573,192.519,192.7801,12118.0
2022-08-25 10:00:00,206.87,207.75,206.85,207.22,8413.0,192.92,193.7407,192.9014,193.2464,8413.0
2022-08-25 10:10:00,207.34,207.49,207.24,207.34,5790.0,193.3583,193.4982,193.2651,193.3583,5790.0
2022-08-25 10:20:00,207.36,207.62,207.11,207.62,8642.0,193.377,193.6194,193.1438,193.6194,8642.0
2022-08-25 10:30:00,207.53,207.61,207.31,207.47,6053.0,193.5355,193.6101,193.3304,193.4796,6053.0
2022-08-25 10:40:00,207.48,207.64,207.38,207.6,4182.0,193.4889,193.6381,193.3956,193.6008,4182.0
2022-08-25 10:50:00,207.49,207.49,207.22,207.39,5776.0,193.4982,193.4982,193.2464,193.405,5776.0
2022-08-25 11:00:00,207.4,207.41,206.69,206.7,8057.0,193.4143,193.4236,192.7522,192.7615,8057.0
2022-08-25 11:10:00,206.65,206.83,206.33,206.44,9265.0,192.7149,192.8827,192.4164,192.519,9265.0
2022-08-25 11:20:00,206.34,206.49,205.87,206.37,6766.0,192.4258,192.5656,191.9875,192.4537,6766.0
2022-08-25 11:30:00,206.36,206.46,206.23,206.33,2433.0,192.4444,192.5377,192.3232,192.4164,2433.0
2022-08-25 11:40:00,206.29,206.55,206.28,206.37,8944.0,192.3791,192.6216,192.3698,192.4537,8944.0
2022-08-25 11:50:00,206.36,206.37,206.02,206.19,4136.0,192.4444,192.4537,192.1273,192.2859,4136.0
2022-08-25 12:00:00,206.05,206.16,205.94,205.94,6648.0,192.1553,192.2579,192.0527,192.0527,6648.0
2022-08-25 12:10:00,205.94,206.05,205.65,205.83,8222.0,192.0527,192.1553,191.7823,191.9502,8222.0
2022-08-25 12:20:00,205.81,205.95,205.73,205.95,5011.0,191.9315,192.0621,191.8569,192.0621,5011.0
2022-08-25 12:30:00,205.93,206.06,205.77,206.06,2982.0,192.0434,192.1646,191.8942,192.1646,2982.0
2022-08-25 12:40:00,206.03,206.03,205.53,205.67,6508.0,192.1367,192.1367,191.6704,191.8009,6508.0
2022-08-25 12:50:00,205.7,206.04,205.7,205.91,3374.0,191.8289,192.146,191.8289,192.0248,3374.0
2022-08-25 13:00:00,205.93,206.23,205.73,205.74,5546.0,192.0434,192.3232,191.8569,191.8662,5546.0
2022-08-25 13:10:00,205.78,206.07,205.7,206.07,3426.0,191.9035,192.174,191.8289,192.174,3426.0
2022-08-25 13:20:00,205.98,206.24,205.96,206.2,3237.0,192.09,192.3325,192.0714,192.2952,3237.0
2022-08-25 13:30:00,206.23,206.39,206.11,206.23,4182.0,192.3232,192.4724,192.2113,192.3232,4182.0
2022-08-25 13:40:00,206.24,206.49,206.23,206.44,2814.0,192.3325,192.5656,192.3232,192.519,2814.0
2022-08-25 13:50:00,206.39,206.58,206.39,206.51,4034.0,192.4724,192.6496,192.4724,192.5843,4034.0
2022-08-25 14:00:00,206.51,206.51,206.18,206.28,3865.0,192.5843,192.5843,192.2766,192.3698,3865.0
2022-08-25 14:10:00,206.32,206.52,206.32,206.43,2161.0,192.4071,192.5936,192.4071,192.5097,2161.0
2022-08-25 14:20:00,206.42,206.6,206.39,206.59,3468.0,192.5004,192.6682,192.4724,192.6589,3468.0
2022-08-25 14:30:00,206.63,206.63,206.17,206.17,5013.0,192.6962,192.6962,192.2672,192.2672,5013.0
2022-08-25 14:40:00,206.13,206.23,206.01,206.15,8813.0,192.2299,192.3232,192.118,192.2486,8813.0
2022-08-25 14:50:00,206.24,206.35,206.02,206.35,6902.0,192.3325,192.4351,192.1273,192.4351,6902.0
2022-08-25 15:00:00,206.36,206.66,206.27,206.56,4915.0,192.4444,192.7242,192.3605,192.6309,4915.0
2022-08-25 15:10:00,206.46,206.65,206.44,206.65,6537.0,192.5377,192.7149,192.519,192.7149,6537.0
2022-08-25 15:20:00,206.68,206.95,206.67,206.86,6995.0,192.7428,192.9946,192.7335,192.9107,6995.0
2022-08-25 15:30:00,206.86,206.94,206.62,206.9,7409.0,192.9107,192.9853,192.6869,192.948,7409.0
2022-08-25 15:40:00,206.89,207.43,206.89,207.39,13877.0,192.9387,193.4423,192.9387,193.405,13877.0
2022-08-25 15:50:00,207.41,207.83,207.19,207.83,57721.0,193.4236,193.8153,193.2184,193.8153,57721.0
2022-08-26 09:30:00,208.64,208.64,207.1,207.1,8975.0,194.5707,194.5707,193.1345,193.1345,8975.0
2022-08-26 09:40:00,207.26,207.8,207.05,207.43,5866.0,193.2837,193.7873,193.0879,193.4423,5866.0
2022-08-26 09:50:00,207.62,207.69,207.38,207.58,10898.0,193.6194,193.6847,193.3956,193.5821,10898.0
2022-08-26 10:00:00,207.37,207.37,205.18,207.1,6726.0,193.3863,193.3863,191.344,193.1345,6726.0
2022-08-26 10:10:00,207.29,207.29,206.64,206.78,8753.0,193.3117,193.3117,192.7055,192.8361,8753.0
2022-08-26 10:20:00,206.77,206.83,205.28,205.39,6949.0,192.8268,192.8827,191.4372,191.5398,6949.0
2022-08-26 10:30:00,205.39,205.39,204.11,204.21,9539.0,191.5398,191.5398,190.3461,190.4394,9539.0
2022-08-26 10:40:00,204.27,204.62,204.17,204.42,5742.0,190.4953,190.8217,190.4021,190.6352,5742.0
2022-08-26 10:50:00,204.42,204.73,204.42,204.52,11877.0,190.6352,190.9243,190.6352,190.7285,11877.0
2022-08-26 11:00:00,204.46,204.52,203.81,203.81,6707.0,190.6725,190.7285,190.0664,190.0664,6707.0
2022-08-26 11:10:00,203.88,204.27,203.79,203.99,7263.0,190.1316,190.4953,190.0477,190.2342,7263.0
2022-08-26 11:20:00,203.85,204.35,203.62,204.13,9686.0,190.1037,190.57,189.8892,190.3648,9686.0
2022-08-26 11:30:00,204.14,204.21,203.99,204.17,4811.0,190.3741,190.4394,190.2342,190.4021,4811.0
2022-08-26 11:40:00,204.18,204.38,203.98,204.38,3490.0,190.4114,190.5979,190.2249,190.5979,3490.0
2022-08-26 11:50:00,204.35,204.4,203.97,203.97,14013.0,190.57,190.6166,190.2156,190.2156,14013.0
2022-08-26 12:00:00,203.95,203.95,203.38,203.58,3802.0,190.1969,190.1969,189.6654,189.8519,3802.0
2022-08-26 12:10:00,203.61,203.69,202.96,202.97,3317.0,189.8799,189.9545,189.2737,189.283,3317.0
2022-08-26 12:20:00,203.04,203.04,202.85,202.94,2820.0,189.3483,189.3483,189.1711,189.255,2820.0
2022-08-26 12:30:00,202.96,203.18,202.49,202.67,11198.0,189.2737,189.4789,188.8354,189.0032,11198.0
2022-08-26 12:40:00,202.54,202.9,202.54,202.78,2407.0,188.882,189.2177,188.882,189.1058,2407.0
2022-08-26 12:50:00,202.72,202.81,202.56,202.67,4525.0,189.0499,189.1338,188.9007,189.0032,4525.0
2022-08-26 13:00:00,202.7,202.71,202.2,202.2,13856.0,189.0312,189.0405,188.5649,188.5649,13856.0
2022-08-26 13:10:00,202.3,202.34,202.13,202.22,5760.0,188.6582,188.6955,188.4997,188.5836,5760.0
2022-08-26 13:20:00,202.29,202.53,202.29,202.49,19055.0,188.6489,188.8727,188.6489,188.8354,19055.0
2022-08-26 13:30:00,202.55,202.57,202.05,202.15,16607.0,188.8913,188.91,188.4251,188.5183,16607.0
2022-08-26 13:40:00,202.14,202.14,201.8,201.94,5701.0,188.509,188.509,188.1919,188.3225,5701.0
2022-08-26 13:50:00,201.87,201.94,201.73,201.87,3182.0,188.2572,188.3225,188.1266,188.2572,3182.0
2022-08-26 14:00:00,201.92,202.3,201.92,202.28,14114.0,188.3038,188.6582,188.3038,188.6395,14114.0
2022-08-26 14:10:00,202.26,202.26,201.72,201.72,31668.0,188.6209,188.6209,188.1173,188.1173,31668.0
2022-08-26 14:20:00,201.74,201.91,201.55,201.77,16575.0,188.136,188.2945,187.9588,188.1639,16575.0
2022-08-26 14:30:00,201.72,201.91,201.66,201.9,7838.0,188.1173,188.2945,188.0614,188.2852,7838.0
2022-08-26 14:40:00,201.85,201.91,201.42,201.42,17446.0,188.2385,188.2945,187.8375,187.8375,17446.0
2022-08-26 14:50:00,201.37,201.4,200.71,200.71,10700.0,187.7909,187.8189,187.1754,187.1754,10700.0
2022-08-26 15:00:00,200.66,200.71,200.14,200.15,15858.0,187.1288,187.1754,186.6438,186.6532,15858.0
2022-08-26 15:10:00,200.23,200.69,200.06,200.59,9445.0,186.7278,187.1568,186.5692,187.0635,9445.0
2022-08-26 15:20:00,200.58,200.75,200.33,200.75,9523.0,187.0542,187.2127,186.821,187.2127,9523.0
2022-08-26 15:30:00,200.7,200.94,200.24,200.67,16041.0,187.1661,187.3899,186.7371,187.1381,16041.0
2022-08-26 15:40:00,200.54,200.59,199.72,199.83,22804.0,187.0169,187.0635,186.2522,186.3548,22804.0
2022-08-26 15:50:00,199.65,199.99,199.2,199.46,76955.0,186.1869,186.504,185.7672,186.0097,76955.0
2022-08-29 09:30:00,198.28,198.28,197.14,197.23,14204.0,184.9093,184.9093,183.8462,183.9301,14204.0
2022-08-29 09:40:00,197.2,197.59,197.08,197.35,21110.0,183.9021,184.2658,183.7902,184.042,21110.0
2022-08-29 09:50:00,197.31,198.24,197.31,197.6,17515.0,184.0047,184.872,184.0047,184.2751,17515.0
2022-08-29 10:00:00,197.55,197.73,196.87,196.93,30149.0,184.2285,184.3964,183.5944,183.6503,30149.0
2022-08-29 10:10:00,196.87,197.58,196.82,197.34,14738.0,183.5944,184.2565,183.5477,184.0327,14738.0
2022-08-29 10:20:00,197.35,197.73,197.35,197.49,19750.0,184.042,184.3964,184.042,184.1725,19750.0
2022-08-29 10:30:00,197.52,197.6,196.37,196.37,24626.0,184.2005,184.2751,183.1281,183.1281,24626.0
2022-08-29 10:40:00,196.39,196.72,196.36,196.61,25282.0,183.1467,183.4545,183.1187,183.3519,25282.0
2022-08-29 10:50:00,196.63,196.73,196.06,196.27,16650.0,183.3705,183.4638,182.839,183.0348,16650.0
2022-08-29 11:00:00,196.22,196.65,196.07,196.25,14176.0,182.9882,183.3892,182.8483,183.0162,14176.0
2022-08-29 11:10:00,196.25,196.38,196.15,196.32,8250.0,183.0162,183.1374,182.9229,183.0814,8250.0
2022-08-29 11:20:00,196.28,196.76,196.21,196.72,26293.0,183.0441,183.4918,182.9789,183.4545,26293.0
2022-08-29 11:30:00,196.72,197.31,196.71,197.16,25477.0,183.4545,184.0047,183.4451,183.8648,25477.0
2022-08-29 11:40:00,197.1,197.24,196.66,197.24,20103.0,183.8088,183.9394,183.3985,183.9394,20103.0
2022-08-29 11:50:00,197.21,197.31,197.12,197.15,17517.0,183.9114,184.0047,183.8275,183.8555,17517.0
2022-08-29 12:00:00,197.15,198.13,197.13,198.08,13842.0,183.8555,184.7694,183.8368,184.7228,13842.0
2022-08-29 12:10:00,198.02,198.11,197.69,197.91,11576.0,184.6668,184.7507,184.3591,184.5642,11576.0
2022-08-29 12:20:00,197.91,197.92,197.43,197.53,15245.0,184.5642,184.5736,184.1166,184.2099,15245.0
2022-08-29 12:30:00,197.57,197.57,197.25,197.39,18959.0,184.2472,184.2472,183.9487,184.0793,18959.0
2022-08-29 12:40:00,197.37,198.23,197.37,198.23,14864.0,184.0606,184.8626,184.0606,184.8626,14864.0
2022-08-29 12:50:00,198.23,198.54,198.23,198.49,13393.0,184.8626,185.1517,184.8626,185.1051,13393.0
2022-08-29 13:00:00,198.53,198.54,198.08,198.15,10891.0,185.1424,185.1517,184.7228,184.788,10891.0
2022-08-29 13:10:00,198.18,198.19,197.29,197.36,22370.0,184.816,184.8253,183.986,184.0513,22370.0
2022-08-29 13:20:00,197.38,197.5,197.3,197.44,19123.0,184.07,184.1819,183.9954,184.1259,19123.0
2022-08-29 13:30:00,197.43,197.8,197.41,197.8,22734.0,184.1166,184.4616,184.0979,184.4616,22734.0
2022-08-29 13:40:00,197.81,198.24,197.61,197.61,19635.0,184.471,184.872,184.2845,184.2845,19635.0
2022-08-29 13:50:00,197.6,197.89,197.59,197.84,14526.0,184.2751,184.5456,184.2658,184.4989,14526.0
2022-08-29 14:00:00,197.81,197.9,197.61,197.64,10870.0,184.471,184.5549,184.2845,184.3124,10870.0
2022-08-29 14:10:00,197.66,197.68,197.08,197.08,21316.0,184.3311,184.3497,183.7902,183.7902,21316.0
2022-08-29 14:20:00,197.06,197.42,197.01,197.18,17430.0,183.7715,184.1073,183.7249,183.8835,17430.0
2022-08-29 14:30:00,197.18,197.58,197.16,197.44,17529.0,183.8835,184.2565,183.8648,184.1259,17529.0
2022-08-29 14:40:00,197.46,197.83,197.45,197.66,15217.0,184.1446,184.4896,184.1352,184.3311,15217.0
2022-08-29 14:50:00,197.63,197.67,197.05,197.49,12286.0,184.3031,184.3404,183.7622,184.1725,12286.0
2022-08-29 15:00:00,197.51,197.9,197.45,197.53,15842.0,184.1912,184.5549,184.1352,184.2099,15842.0
2022-08-29 15:10:00,197.62,197.71,197.39,197.5,17346.0,184.2938,184.3777,184.0793,184.1819,17346.0
2022-08-29 15:20:00,197.49,197.66,197.12,197.12,15029.0,184.1725,184.3311,183.8275,183.8275,15029.0
2022-08-29 15:30:00,197.09,197.45,197.03,197.41,26715.0,183.7995,184.1352,183.7436,184.0979,26715.0
2022-08-29 15:40:00,197.39,197.4,197.01,197.07,31804.0,184.0793,184.0886,183.7249,183.7809,31804.0
2022-08-29 15:50:00,197.06,197.21,196.48,196.54,93876.0,183.7715,183.9114,183.2307,183.2866,93876.0
2022-08-30 09:30:00,197.1,197.45,196.55,196.91,55243.0,183.8088,184.1352,183.2959,183.6317,55243.0
2022-08-30 09:40:00,196.89,197.02,195.51,195.51,27714.0,183.613,183.7342,182.3261,182.3261,27714.0
2022-08-30 09:50:00,195.34,195.6,195.05,195.05,28312.0,182.1675,182.41,181.8971,181.8971,28312.0
2022-08-30 10:00:00,195.07,195.58,194.31,195.05,48399.0,181.9157,182.3913,181.207,181.8971,48399.0
2022-08-30 10:10:00,195.03,195.23,194.63,195.2,7985.0,181.8784,182.0649,181.5054,182.037,7985.0
2022-08-30 10:20:00,195.36,195.81,195.27,195.39,43715.0,182.1862,182.6058,182.1023,182.2142,43715.0
2022-08-30 10:30:00,195.43,195.43,194.37,194.59,61143.0,182.2515,182.2515,181.2629,181.4681,61143.0
2022-08-30 10:40:00,194.77,194.83,193.97,193.99,14146.0,181.636,181.6919,180.8899,180.9086,14146.0
2022-08-30 10:50:00,194.1,195.35,194.1,195.25,24435.0,181.0111,182.1769,181.0111,182.0836,24435.0
2022-08-30 11:00:00,195.35,195.58,194.92,195.5,13439.0,182.1769,182.3913,181.7759,182.3167,13439.0
2022-08-30 11:10:00,195.52,195.78,195.16,195.78,8655.0,182.3354,182.5779,181.9997,182.5779,8655.0
2022-08-30 11:20:00,195.75,195.86,195.48,195.59,24786.0,182.5499,182.6525,182.2981,182.4007,24786.0
2022-08-30 11:30:00,195.47,195.7,194.94,194.98,16502.0,182.2888,182.5033,181.7945,181.8318,16502.0
2022-08-30 11:40:00,194.99,195.42,194.91,194.99,3998.0,181.8411,182.2421,181.7665,181.8411,3998.0
2022-08-30 11:50:00,195.0,195.3,194.99,195.29,4448.0,181.8505,182.1302,181.8411,182.1209,4448.0
2022-08-30 12:00:00,195.2,195.71,195.2,195.61,7743.0,182.037,182.5126,182.037,182.4193,7743.0
2022-08-30 12:10:00,195.62,196.0,195.45,195.84,4780.0,182.4286,182.783,182.2701,182.6338,4780.0
2022-08-30 12:20:00,195.82,195.97,195.63,195.92,6101.0,182.6152,182.755,182.438,182.7084,6101.0
2022-08-30 12:30:00,195.94,195.94,195.43,195.85,9222.0,182.7271,182.7271,182.2515,182.6431,9222.0
2022-08-30 12:40:00,195.96,196.05,195.51,195.74,7830.0,182.7457,182.8297,182.3261,182.5406,7830.0
2022-08-30 12:50:00,195.77,196.03,195.72,195.97,8783.0,182.5685,182.811,182.5219,182.755,8783.0
2022-08-30 13:00:00,195.93,196.14,195.84,195.86,10267.0,182.7177,182.9136,182.6338,182.6525,10267.0
2022-08-30 13:10:00,195.91,195.91,195.35,195.36,10219.0,182.6991,182.6991,182.1769,182.1862,10219.0
2022-08-30 13:20:00,195.35,195.69,195.28,195.61,7516.0,182.1769,182.4939,182.1116,182.4193,7516.0
2022-08-30 13:30:00,195.6,195.85,195.51,195.57,8583.0,182.41,182.6431,182.3261,182.382,8583.0
2022-08-30 13:40:00,195.64,196.04,195.35,195.96,24602.0,182.4473,182.8203,182.1769,182.7457,24602.0
2022-08-30 13:50:00,195.9,196.15,195.81,195.98,9306.0,182.6898,182.9229,182.6058,182.7644,9306.0
2022-08-30 14:00:00,195.97,196.47,195.91,196.35,8265.0,182.755,183.2213,182.6991,183.1094,8265.0
2022-08-30 14:10:00,196.44,197.0,196.34,196.83,27205.0,183.1934,183.7156,183.1001,183.5571,27205.0
2022-08-30 14:20:00,196.77,197.0,196.51,196.51,20411.0,183.5011,183.7156,183.2586,183.2586,20411.0
2022-08-30 14:30:00,196.43,197.06,196.43,196.96,19177.0,183.184,183.7715,183.184,183.6783,19177.0
2022-08-30 14:40:00,197.01,197.07,196.23,196.44,14814.0,183.7249,183.7809,182.9975,183.1934,14814.0
2022-08-30 14:50:00,196.45,196.46,195.99,196.1,21394.0,183.2027,183.212,182.7737,182.8763,21394.0
2022-08-30 15:00:00,196.03,196.8,195.99,196.8,21048.0,182.811,183.5291,182.7737,183.5291,21048.0
2022-08-30 15:10:00,196.88,197.19,196.87,197.08,39089.0,183.6037,183.8928,183.5944,183.7902,39089.0
2022-08-30 15:20:00,197.06,197.11,196.65,196.8,19631.0,183.7715,183.8182,183.3892,183.5291,19631.0
2022-08-30 15:30:00,196.79,196.95,196.46,196.67,29341.0,183.5198,183.669,183.212,183.4078,29341.0
2022-08-30 15:40:00,196.62,197.05,195.85,195.96,17460.0,183.3612,183.7622,182.6431,182.7457,17460.0
2022-08-30 15:50:00,196.08,196.32,195.52,196.14,90845.0,182.8576,183.0814,182.3354,182.9136,90845.0
2022-08-31 09:30:00,197.46,197.46,195.59,195.74,14718.0,184.1446,184.1446,182.4007,182.5406,14718.0
2022-08-31 09:40:00,195.82,197.24,195.63,196.71,11544.0,182.6152,183.9394,182.438,183.4451,11544.0
2022-08-31 09:50:00,196.72,196.83,195.45,195.45,7195.0,183.4545,183.5571,182.2701,182.2701,7195.0
2022-08-31 10:00:00,195.45,195.45,195.0,195.05,32787.0,182.2701,182.2701,181.8505,181.8971,32787.0
2022-08-31 10:10:00,195.03,195.26,194.86,195.11,5640.0,181.8784,182.0929,181.7199,181.953,5640.0
2022-08-31 10:20:00,195.2,195.25,194.53,194.61,7133.0,182.037,182.0836,181.4122,181.4868,7133.0
2022-08-31 10:30:00,194.67,195.41,194.67,195.0,10579.0,181.5427,182.2328,181.5427,181.8505,10579.0
2022-08-31 10:40:00,194.99,195.75,194.98,195.75,6626.0,181.8411,182.5499,181.8318,182.5499,6626.0
2022-08-31 10:50:00,195.67,195.77,195.14,195.17,4957.0,182.4753,182.5685,181.981,182.009,4957.0
2022-08-31 11:00:00,195.11,195.18,194.69,194.81,3823.0,181.953,182.0183,181.5614,181.6733,3823.0
2022-08-31 11:10:00,194.81,194.81,194.51,194.58,4305.0,181.6733,181.6733,181.3935,181.4588,4305.0
2022-08-31 11:20:00,194.73,195.03,194.71,194.79,5700.0,181.5987,181.8784,181.58,181.6546,5700.0
2022-08-31 11:30:00,194.82,195.15,194.62,195.15,6594.0,181.6826,181.9903,181.4961,181.9903,6594.0
2022-08-31 11:40:00,195.16,195.5,195.16,195.29,3524.0,181.9997,182.3167,181.9997,182.1209,3524.0
2022-08-31 11:50:00,195.32,195.48,195.21,195.48,3504.0,182.1489,182.2981,182.0463,182.2981,3504.0
2022-08-31 12:00:00,195.44,195.65,195.34,195.55,7094.0,182.2608,182.4566,182.1675,182.3634,7094.0
2022-08-31 12:10:00,195.52,195.69,195.29,195.6,5772.0,182.3354,182.4939,182.1209,182.41,5772.0
2022-08-31 12:20:00,195.57,195.7,195.23,195.34,10321.0,182.382,182.5033,182.0649,182.1675,10321.0
2022-08-31 12:30:00,195.4,195.54,195.21,195.25,7866.0,182.2235,182.354,182.0463,182.0836,7866.0
2022-08-31 12:40:00,195.27,195.45,195.13,195.36,15398.0,182.1023,182.2701,181.9717,182.1862,15398.0
2022-08-31 12:50:00,195.36,195.46,195.25,195.39,6842.0,182.1862,182.2794,182.0836,182.2142,6842.0
2022-08-31 13:00:00,195.41,195.52,195.29,195.48,4033.0,182.2328,182.3354,182.1209,182.2981,4033.0
2022-08-31 13:10:00,195.52,195.74,195.39,195.44,17858.0,182.3354,182.5406,182.2142,182.2608,17858.0
2022-08-31 13:20:00,195.46,195.46,194.8,194.92,18929.0,182.2794,182.2794,181.6639,181.7759,18929.0
2022-08-31 13:30:00,194.98,195.15,194.68,194.69,7266.0,181.8318,181.9903,181.552,181.5614,7266.0
2022-08-31 13:40:00,194.7,194.86,194.68,194.68,4553.0,181.5707,181.7199,181.552,181.552,4553.0
2022-08-31 13:50:00,194.63,195.01,194.63,194.97,5708.0,181.5054,181.8598,181.5054,181.8225,5708.0
2022-08-31 14:00:00,194.92,195.04,194.46,195.02,15035.0,181.7759,181.8878,181.3469,181.8691,15035.0
2022-08-31 14:10:00,195.06,195.44,194.82,194.94,13831.0,181.9064,182.2608,181.6826,181.7945,13831.0
2022-08-31 14:20:00,194.85,194.86,194.66,194.8,17715.0,181.7106,181.7199,181.5334,181.6639,17715.0
2022-08-31 14:30:00,194.77,194.82,194.27,194.33,15833.0,181.636,181.6826,181.1697,181.2256,15833.0
2022-08-31 14:40:00,194.35,194.64,194.11,194.57,9604.0,181.2443,181.5147,181.0205,181.4495,9604.0
2022-08-31 14:50:00,194.54,194.56,194.27,194.55,6464.0,181.4215,181.4401,181.1697,181.4308,6464.0
2022-08-31 15:00:00,194.52,195.12,194.35,195.11,11777.0,181.4028,181.9624,181.2443,181.953,11777.0
2022-08-31 15:10:00,195.11,195.68,195.09,195.48,8220.0,181.953,182.4846,181.9344,182.2981,8220.0
2022-08-31 15:20:00,195.42,195.42,194.9,195.01,18391.0,182.2421,182.2421,181.7572,181.8598,18391.0
2022-08-31 15:30:00,195.01,195.35,194.82,195.31,16334.0,181.8598,182.1769,181.6826,182.1396,16334.0
2022-08-31 15:40:00,195.3,195.92,195.07,195.69,29339.0,182.1302,182.7084,181.9157,182.4939,29339.0
2022-08-31 15:50:00,195.76,195.86,194.74,194.84,116311.0,182.5592,182.6525,181.608,181.7012,116311.0
2022-09-01 09:30:00,194.01,194.16,193.06,193.75,56116.0,180.9272,181.0671,180.0413,180.6848,56116.0
2022-09-01 09:40:00,193.89,194.56,193.89,194.19,7687.0,180.8153,181.4401,180.8153,181.0951,7687.0
2022-09-01 09:50:00,194.14,194.61,194.12,194.53,20625.0,181.0485,181.4868,181.0298,181.4122,20625.0
2022-09-01 10:00:00,194.48,194.63,193.82,194.11,30832.0,181.3655,181.5054,180.75,181.0205,30832.0
2022-09-01 10:10:00,194.1,194.1,193.18,193.64,58989.0,181.0111,181.0111,180.1532,180.5822,58989.0
2022-09-01 10:20:00,193.66,195.44,193.58,195.44,13675.0,180.6008,182.2608,180.5262,182.2608,13675.0
2022-09-01 10:30:00,195.34,195.91,194.55,194.55,26936.0,182.1675,182.6991,181.4308,181.4308,26936.0
2022-09-01 10:40:00,194.45,194.73,193.92,193.98,19155.0,181.3375,181.5987,180.8433,180.8992,19155.0
2022-09-01 10:50:00,193.97,194.43,193.96,194.34,5806.0,180.8899,181.3189,180.8806,181.235,5806.0
2022-09-01 11:00:00,194.3,195.5,194.16,195.48,16688.0,181.1977,182.3167,181.0671,182.2981,16688.0
2022-09-01 11:10:00,195.35,196.1,195.32,196.07,12599.0,182.1769,182.8763,182.1489,182.8483,12599.0
2022-09-01 11:20:00,196.09,196.12,195.19,195.3,13993.0,182.867,182.8949,182.0276,182.1302,13993.0
2022-09-01 11:30:00,195.33,196.35,195.33,196.12,7703.0,182.1582,183.1094,182.1582,182.8949,7703.0
2022-09-01 11:40:00,196.2,196.2,195.65,195.89,3530.0,182.9695,182.9695,182.4566,182.6804,3530.0
2022-09-01 11:50:00,195.92,195.97,195.45,195.48,4198.0,182.7084,182.755,182.2701,182.2981,4198.0
2022-09-01 12:00:00,195.57,195.75,195.38,195.7,7028.0,182.382,182.5499,182.2048,182.5033,7028.0
2022-09-01 12:10:00,195.52,195.63,195.39,195.46,6766.0,182.3354,182.438,182.2142,182.2794,6766.0
2022-09-01 12:20:00,195.5,195.67,195.27,195.55,7195.0,182.3167,182.4753,182.1023,182.3634,7195.0
2022-09-01 12:30:00,195.61,195.81,195.4,195.4,14385.0,182.4193,182.6058,182.2235,182.2235,14385.0
2022-09-01 12:40:00,195.26,195.63,195.26,195.32,5379.0,182.0929,182.438,182.0929,182.1489,5379.0
2022-09-01 12:50:00,195.37,195.42,195.14,195.42,4230.0,182.1955,182.2421,181.981,182.2421,4230.0
2022-09-01 13:00:00,195.31,196.02,195.21,195.98,15026.0,182.1396,182.8017,182.0463,182.7644,15026.0
2022-09-01 13:10:00,195.95,196.68,195.84,196.54,18722.0,182.7364,183.4172,182.6338,183.2866,18722.0
2022-09-01 13:20:00,196.57,197.11,196.46,197.03,6377.0,183.3146,183.8182,183.212,183.7436,6377.0
2022-09-01 13:30:00,197.05,197.15,196.68,196.85,5876.0,183.7622,183.8555,183.4172,183.5757,5876.0
2022-09-01 13:40:00,196.81,196.81,196.49,196.66,9882.0,183.5384,183.5384,183.24,183.3985,9882.0
2022-09-01 13:50:00,196.72,196.78,196.33,196.45,4619.0,183.4545,183.5104,183.0908,183.2027,4619.0
2022-09-01 14:00:00,196.4,196.81,196.36,196.54,13385.0,183.1561,183.5384,183.1187,183.2866,13385.0
2022-09-01 14:10:00,196.4,196.74,196.39,196.71,4337.0,183.1561,183.4731,183.1467,183.4451,4337.0
2022-09-01 14:20:00,196.65,197.47,196.65,197.2,12545.0,183.3892,184.1539,183.3892,183.9021,12545.0
2022-09-01 14:30:00,197.24,197.33,196.78,196.79,6633.0,183.9394,184.0233,183.5104,183.5198,6633.0
2022-09-01 14:40:00,196.88,196.88,196.55,196.55,6421.0,183.6037,183.6037,183.2959,183.2959,6421.0
2022-09-01 14:50:00,196.57,197.09,196.57,196.86,6896.0,183.3146,183.7995,183.3146,183.585,6896.0
2022-09-01 15:00:00,196.88,197.45,196.86,197.37,19963.0,183.6037,184.1352,183.585,184.0606,19963.0
2022-09-01 15:10:00,197.31,197.38,196.77,196.81,13346.0,184.0047,184.07,183.5011,183.5384,13346.0
2022-09-01 15:20:00,196.75,197.12,196.54,196.75,22390.0,183.4824,183.8275,183.2866,183.4824,22390.0
2022-09-01 15:30:00,196.68,197.0,196.39,196.61,37175.0,183.4172,183.7156,183.1467,183.3519,37175.0
2022-09-01 15:40:00,196.57,196.79,196.27,196.34,42042.0,183.3146,183.5198,183.0348,183.1001,42042.0
2022-09-01 15:50:00,196.37,197.34,196.34,197.27,72770.0,183.1281,184.0327,183.1001,183.9674,72770.0
2022-09-02 09:30:00,198.28,199.36,198.28,198.56,33748.0,184.9093,185.9164,184.9093,185.1704,33748.0
2022-09-02 09:40:00,198.58,198.93,198.37,198.61,3789.0,185.189,185.5154,184.9932,185.217,3789.0
2022-09-02 09:50:00,198.63,198.7,198.06,198.55,11239.0,185.2357,185.301,184.7041,185.1611,11239.0
2022-09-02 10:00:00,198.62,198.66,197.19,198.03,26631.0,185.2263,185.2637,183.8928,184.6761,26631.0
2022-09-02 10:10:00,198.22,198.71,198.22,198.61,8968.0,184.8533,185.3103,184.8533,185.217,8968.0
2022-09-02 10:20:00,198.45,199.41,198.44,199.39,30706.0,185.0678,185.9631,185.0585,185.9444,30706.0
2022-09-02 10:30:00,199.34,199.83,199.32,199.42,23319.0,185.8978,186.3548,185.8791,185.9724,23319.0
2022-09-02 10:40:00,199.44,199.57,199.14,199.37,9086.0,185.9911,186.1123,185.7113,185.9258,9086.0
2022-09-02 10:50:00,199.38,199.51,198.94,199.0,4932.0,185.9351,186.0563,185.5248,185.5807,4932.0
2022-09-02 11:00:00,199.05,199.48,199.05,199.38,9702.0,185.6274,186.0284,185.6274,185.9351,9702.0
2022-09-02 11:10:00,199.36,199.63,199.21,199.63,6723.0,185.9164,186.1682,185.7766,186.1682,6723.0
2022-09-02 11:20:00,199.61,199.62,199.43,199.57,5745.0,186.1496,186.1589,185.9817,186.1123,5745.0
2022-09-02 11:30:00,199.73,199.86,199.55,199.81,3556.0,186.2615,186.3827,186.0936,186.3361,3556.0
2022-09-02 11:40:00,199.59,199.78,199.33,199.54,4114.0,186.1309,186.3081,185.8885,186.0843,4114.0
2022-09-02 11:50:00,199.51,199.88,199.49,199.81,4329.0,186.0563,186.4014,186.0377,186.3361,4329.0
2022-09-02 12:00:00,199.84,199.86,199.69,199.71,2752.0,186.3641,186.3827,186.2242,186.2428,2752.0
2022-09-02 12:10:00,199.7,199.74,199.23,199.23,6835.0,186.2335,186.2708,185.7952,185.7952,6835.0
2022-09-02 12:20:00,199.28,199.39,198.33,198.47,26434.0,185.8418,185.9444,184.9559,185.0865,26434.0
2022-09-02 12:30:00,198.42,198.63,197.95,198.2,36152.0,185.0398,185.2357,184.6015,184.8347,36152.0
2022-09-02 12:40:00,198.29,198.29,197.76,197.86,13691.0,184.9186,184.9186,184.4243,184.5176,13691.0
2022-09-02 12:50:00,197.84,198.18,197.51,197.79,14202.0,184.4989,184.816,184.1912,184.4523,14202.0
2022-09-02 13:00:00,197.78,197.79,196.88,197.14,12347.0,184.443,184.4523,183.6037,183.8462,12347.0
2022-09-02 13:10:00,196.98,197.35,196.81,197.2,5851.0,183.6969,184.042,183.5384,183.9021,5851.0
2022-09-02 13:20:00,197.18,197.2,196.09,196.2,9321.0,183.8835,183.9021,182.867,182.9695,9321.0
2022-09-02 13:30:00,196.12,196.61,195.99,196.4,9336.0,182.8949,183.3519,182.7737,183.1561,9336.0
2022-09-02 13:40:00,196.32,197.01,196.28,196.28,14172.0,183.0814,183.7249,183.0441,183.0441,14172.0
2022-09-02 13:50:00,196.26,196.39,195.96,196.1,9128.0,183.0255,183.1467,182.7457,182.8763,9128.0
2022-09-02 14:00:00,196.1,196.42,195.71,196.23,68452.0,182.8763,183.1747,182.5126,182.9975,68452.0
2022-09-02 14:10:00,196.22,196.23,195.82,195.98,7534.0,182.9882,182.9975,182.6152,182.7644,7534.0
2022-09-02 14:20:00,195.95,196.47,195.8,196.41,28532.0,182.7364,183.2213,182.5965,183.1654,28532.0
2022-09-02 14:30:00,196.36,196.53,195.93,196.43,16549.0,183.1187,183.2773,182.7177,183.184,16549.0
2022-09-02 14:40:00,196.4,196.53,196.08,196.23,10902.0,183.1561,183.2773,182.8576,182.9975,10902.0
2022-09-02 14:50:00,196.17,196.17,195.53,195.78,17459.0,182.9416,182.9416,182.3447,182.5779,17459.0
2022-09-02 15:00:00,195.58,196.25,195.58,196.08,11986.0,182.3913,183.0162,182.3913,182.8576,11986.0
2022-09-02 15:10:00,196.02,196.16,195.59,195.7,24413.0,182.8017,182.9322,182.4007,182.5033,24413.0
2022-09-02 15:20:00,195.7,195.84,195.01,195.15,17150.0,182.5033,182.6338,181.8598,181.9903,17150.0
2022-09-02 15:30:00,195.15,195.28,194.18,194.34,45493.0,181.9903,182.1116,181.0858,181.235,45493.0
2022-09-02 15:40:00,194.34,195.27,194.08,194.65,86811.0,181.235,182.1023,180.9925,181.5241,86811.0
2022-09-02 15:50:00,194.68,195.45,194.65,195.3,98774.0,181.552,182.2701,181.5241,182.1302,98774.0
2022-09-06 09:30:00,195.53,195.62,194.33,194.63,21599.0,182.3447,182.4286,181.2256,181.5054,21599.0
2022-09-06 09:40:00,194.59,195.48,194.59,194.71,27364.0,181.4681,182.2981,181.4681,181.58,27364.0
2022-09-06 09:50:00,194.73,194.82,194.25,194.82,6628.0,181.5987,181.6826,181.151,181.6826,6628.0
2022-09-06 10:00:00,194.95,195.14,193.46,193.89,21189.0,181.8038,181.981,180.4143,180.8153,21189.0
2022-09-06 10:10:00,193.84,194.2,193.44,194.18,24039.0,180.7687,181.1044,180.3957,181.0858,24039.0
2022-09-06 10:20:00,194.14,195.42,194.06,195.4,16914.0,181.0485,182.2421,180.9738,182.2235,16914.0
2022-09-06 10:30:00,195.26,195.44,194.9,195.44,13647.0,182.0929,182.2608,181.7572,182.2608,13647.0
2022-09-06 10:40:00,195.63,196.48,195.63,196.16,11361.0,182.438,183.2307,182.438,182.9322,11361.0
2022-09-06 10:50:00,196.09,197.03,196.07,196.67,18541.0,182.867,183.7436,182.8483,183.4078,18541.0
2022-09-06 11:00:00,196.43,196.94,196.33,196.64,17841.0,183.184,183.6596,183.0908,183.3799,17841.0
2022-09-06 11:10:00,196.65,196.7,196.07,196.07,13146.0,183.3892,183.4358,182.8483,182.8483,13146.0
2022-09-06 11:20:00,196.02,196.07,195.56,195.83,22903.0,182.8017,182.8483,182.3727,182.6245,22903.0
2022-09-06 11:30:00,195.84,196.57,195.76,196.14,8499.0,182.6338,183.3146,182.5592,182.9136,8499.0
2022-09-06 11:40:00,196.16,196.9,196.16,196.73,9195.0,182.9322,183.6223,182.9322,183.4638,9195.0
2022-09-06 11:50:00,196.76,197.51,196.76,197.07,21982.0,183.4918,184.1912,183.4918,183.7809,21982.0
2022-09-06 12:00:00,196.91,196.91,196.1,196.21,8241.0,183.6317,183.6317,182.8763,182.9789,8241.0
2022-09-06 12:10:00,196.25,196.25,195.54,195.64,10060.0,183.0162,183.0162,182.354,182.4473,10060.0
2022-09-06 12:20:00,195.59,195.95,195.54,195.92,8221.0,182.4007,182.7364,182.354,182.7084,8221.0
2022-09-06 12:30:00,196.02,196.18,195.7,196.08,49104.0,182.8017,182.9509,182.5033,182.8576,49104.0
2022-09-06 12:40:00,196.09,196.24,195.78,196.2,37509.0,182.867,183.0068,182.5779,182.9695,37509.0
2022-09-06 12:50:00,196.16,196.51,195.97,196.31,7232.0,182.9322,183.2586,182.755,183.0721,7232.0
2022-09-06 13:00:00,196.37,196.37,195.27,195.27,11551.0,183.1281,183.1281,182.1023,182.1023,11551.0
2022-09-06 13:10:00,195.35,195.48,195.0,195.38,12389.0,182.1769,182.2981,181.8505,182.2048,12389.0
2022-09-06 13:20:00,195.49,195.52,195.22,195.25,6508.0,182.3074,182.3354,182.0556,182.0836,6508.0
2022-09-06 13:30:00,195.18,195.76,195.18,195.76,11263.0,182.0183,182.5592,182.0183,182.5592,11263.0
2022-09-06 13:40:00,195.61,195.62,195.14,195.15,5500.0,182.4193,182.4286,181.981,181.9903,5500.0
2022-09-06 13:50:00,195.23,195.6,195.05,195.6,4980.0,182.0649,182.41,181.8971,182.41,4980.0
2022-09-06 14:00:00,195.54,196.03,195.54,195.93,42303.0,182.354,182.811,182.354,182.7177,42303.0
2022-09-06 14:10:00,195.97,196.58,195.97,196.5,35595.0,182.755,183.3239,182.755,183.2493,35595.0
2022-09-06 14:20:00,196.48,196.51,196.03,196.29,44498.0,183.2307,183.2586,182.811,183.0535,44498.0
2022-09-06 14:30:00,196.22,196.65,195.99,196.52,59439.0,182.9882,183.3892,182.7737,183.268,59439.0
2022-09-06 14:40:00,196.46,196.54,196.3,196.39,26011.0,183.212,183.2866,183.0628,183.1467,26011.0
2022-09-06 14:50:00,196.36,196.67,196.28,196.41,55242.0,183.1187,183.4078,183.0441,183.1654,55242.0
2022-09-06 15:00:00,196.49,196.75,196.33,196.75,31014.0,183.24,183.4824,183.0908,183.4824,31014.0
2022-09-06 15:10:00,196.72,197.4,196.62,197.04,26620.0,183.4545,184.0886,183.3612,183.7529,26620.0
2022-09-06 15:20:00,196.95,197.33,196.86,196.88,33672.0,183.669,184.0233,183.585,183.6037,33672.0
2022-09-06 15:30:00,196.85,197.16,196.73,197.05,86948.0,183.5757,183.8648,183.4638,183.7622,86948.0
2022-09-06 15:40:00,197.0,197.53,196.98,197.4,36959.0,183.7156,184.2099,183.6969,184.0886,36959.0
2022-09-06 15:50:00,197.42,197.79,196.86,197.56,152059.0,184.1073,184.4523,183.585,184.2378,152059.0
2022-09-07 09:30:00,197.81,198.65,197.09,198.64,15590.0,184.471,185.2543,183.7995,185.245,15590.0
2022-09-07 09:40:00,198.58,199.46,198.56,199.25,10110.0,185.189,186.0097,185.1704,185.8139,10110.0
2022-09-07 09:50:00,198.99,199.51,198.51,198.7,10920.0,185.5714,186.0563,185.1238,185.301,10920.0
2022-09-07 10:00:00,198.6,199.12,198.32,199.0,12281.0,185.2077,185.6926,184.9466,185.5807,12281.0
2022-09-07 10:10:00,199.04,199.58,198.66,199.4,14814.0,185.618,186.1216,185.2637,185.9538,14814.0
2022-09-07 10:20:00,199.48,199.52,198.96,199.34,11482.0,186.0284,186.0657,185.5434,185.8978,11482.0
2022-09-07 10:30:00,199.39,199.63,198.68,198.69,14119.0,185.9444,186.1682,185.2823,185.2916,14119.0
2022-09-07 10:40:00,198.7,199.08,198.63,198.98,12535.0,185.301,185.6553,185.2357,185.5621,12535.0
2022-09-07 10:50:00,199.0,199.23,198.95,199.03,6913.0,185.5807,185.7952,185.5341,185.6087,6913.0
2022-09-07 11:00:00,199.01,199.26,198.74,199.26,6971.0,185.59,185.8232,185.3383,185.8232,6971.0
2022-09-07 11:10:00,199.2,199.76,199.11,199.66,7861.0,185.7672,186.2895,185.6833,186.1962,7861.0
2022-09-07 11:20:00,199.66,200.01,199.51,199.52,28021.0,186.1962,186.5226,186.0563,186.0657,28021.0
2022-09-07 11:30:00,199.57,199.79,199.37,199.59,13587.0,186.1123,186.3175,185.9258,186.1309,13587.0
2022-09-07 11:40:00,199.61,200.08,199.61,199.96,35607.0,186.1496,186.5879,186.1496,186.476,35607.0
2022-09-07 11:50:00,199.94,200.15,199.85,200.0,13686.0,186.4573,186.6532,186.3734,186.5133,13686.0
2022-09-07 12:00:00,200.09,200.25,199.95,200.14,6928.0,186.5972,186.7464,186.4667,186.6438,6928.0
2022-09-07 12:10:00,200.14,200.15,199.91,199.98,11303.0,186.6438,186.6532,186.4294,186.4946,11303.0
2022-09-07 12:20:00,199.95,200.1,199.83,200.09,28061.0,186.4667,186.6065,186.3548,186.5972,28061.0
2022-09-07 12:30:00,200.04,200.58,199.98,200.58,8327.0,186.5506,187.0542,186.4946,187.0542,8327.0
2022-09-07 12:40:00,200.65,201.19,200.59,201.01,25979.0,187.1195,187.623,187.0635,187.4552,25979.0
2022-09-07 12:50:00,201.03,201.19,200.9,201.18,10724.0,187.4738,187.623,187.3526,187.6137,10724.0
2022-09-07 13:00:00,201.16,201.61,201.07,201.43,50667.0,187.5951,188.0147,187.5111,187.8469,50667.0
2022-09-07 13:10:00,201.41,201.7,201.02,201.03,44008.0,187.8282,188.0987,187.4645,187.4738,44008.0
2022-09-07 13:20:00,201.0,201.33,200.73,201.31,44777.0,187.4459,187.7536,187.1941,187.735,44777.0
2022-09-07 13:30:00,201.33,201.66,201.13,201.45,31321.0,187.7536,188.0614,187.5671,187.8655,31321.0
2022-09-07 13:40:00,201.4,202.12,201.36,202.12,13662.0,187.8189,188.4903,187.7816,188.4903,13662.0
2022-09-07 13:50:00,202.07,202.14,201.79,201.79,9798.0,188.4437,188.509,188.1826,188.1826,9798.0
2022-09-07 14:00:00,201.91,202.72,201.85,202.42,14010.0,188.2945,189.0499,188.2385,188.7701,14010.0
2022-09-07 14:10:00,202.19,202.58,201.92,202.0,23806.0,188.5556,188.9193,188.3038,188.3784,23806.0
2022-09-07 14:20:00,202.1,202.35,201.94,202.28,9481.0,188.4717,188.7048,188.3225,188.6395,9481.0
2022-09-07 14:30:00,202.31,202.51,202.3,202.45,7995.0,188.6675,188.854,188.6582,188.7981,7995.0
2022-09-07 14:40:00,202.44,202.54,202.37,202.37,5282.0,188.7888,188.882,188.7235,188.7235,5282.0
2022-09-07 14:50:00,202.48,202.78,202.29,202.66,15873.0,188.8261,189.1058,188.6489,188.9939,15873.0
2022-09-07 15:00:00,202.72,202.9,202.43,202.78,17969.0,189.0499,189.2177,188.7794,189.1058,17969.0
2022-09-07 15:10:00,202.77,203.01,202.68,202.96,20196.0,189.0965,189.3203,189.0126,189.2737,20196.0
2022-09-07 15:20:00,202.93,203.15,202.64,203.0,28636.0,189.2457,189.4509,188.9753,189.311,28636.0
2022-09-07 15:30:00,202.99,203.01,202.34,202.35,20333.0,189.3017,189.3203,188.6955,188.7048,20333.0
2022-09-07 15:40:00,202.38,202.74,202.15,202.64,23990.0,188.7328,189.0685,188.5183,188.9753,23990.0
2022-09-07 15:50:00,202.7,202.86,202.27,202.79,86197.0,189.0312,189.1804,188.6302,189.1152,86197.0
2022-09-08 09:30:00,201.86,201.86,200.21,200.41,28511.0,188.2479,188.2479,186.7091,186.8956,28511.0
2022-09-08 09:40:00,200.53,201.93,200.04,201.24,24498.0,187.0076,188.3131,186.5506,187.6697,24498.0
2022-09-08 09:50:00,201.17,201.76,200.84,201.69,14317.0,187.6044,188.1546,187.2966,188.0893,14317.0
2022-09-08 10:00:00,201.82,201.82,200.71,201.09,22911.0,188.2106,188.2106,187.1754,187.5298,22911.0
2022-09-08 10:10:00,201.17,201.7,200.8,201.63,12543.0,187.6044,188.0987,187.2593,188.0334,12543.0
2022-09-08 10:20:00,201.69,202.12,201.36,202.12,7688.0,188.0893,188.4903,187.7816,188.4903,7688.0
2022-09-08 10:30:00,201.97,202.88,201.8,202.73,10906.0,188.3504,189.1991,188.1919,189.0592,10906.0
2022-09-08 10:40:00,202.71,202.96,202.7,202.9,17707.0,189.0405,189.2737,189.0312,189.2177,17707.0
2022-09-08 10:50:00,202.82,203.39,202.8,203.39,12075.0,189.1431,189.6747,189.1245,189.6747,12075.0
2022-09-08 11:00:00,203.34,203.52,203.23,203.39,8656.0,189.6281,189.7959,189.5255,189.6747,8656.0
2022-09-08 11:10:00,203.35,203.43,203.15,203.43,5644.0,189.6374,189.712,189.4509,189.712,5644.0
2022-09-08 11:20:00,203.51,203.67,203.31,203.67,19217.0,189.7866,189.9358,189.6001,189.9358,19217.0
2022-09-08 11:30:00,203.68,203.87,203.5,203.5,23084.0,189.9451,190.1223,189.7773,189.7773,23084.0
2022-09-08 11:40:00,203.41,203.8,203.39,203.5,14282.0,189.6933,190.057,189.6747,189.7773,14282.0
2022-09-08 11:50:00,203.47,203.74,203.45,203.64,10204.0,189.7493,190.0011,189.7306,189.9078,10204.0
2022-09-08 12:00:00,203.57,203.57,201.61,201.88,42088.0,189.8426,189.8426,188.0147,188.2665,42088.0
2022-09-08 12:10:00,201.89,202.4,201.69,202.32,8927.0,188.2758,188.7514,188.0893,188.6768,8927.0
2022-09-08 12:20:00,202.27,202.3,201.81,202.15,9814.0,188.6302,188.6582,188.2012,188.5183,9814.0
2022-09-08 12:30:00,202.09,203.07,202.08,202.97,11526.0,188.4624,189.3763,188.453,189.283,11526.0
2022-09-08 12:40:00,202.95,203.61,202.89,203.6,11712.0,189.2644,189.8799,189.2084,189.8705,11712.0
2022-09-08 12:50:00,203.57,203.83,203.31,203.31,5440.0,189.8426,190.085,189.6001,189.6001,5440.0
2022-09-08 13:00:00,203.25,203.3,202.93,203.08,3544.0,189.5441,189.5908,189.2457,189.3856,3544.0
2022-09-08 13:10:00,203.34,203.99,203.29,203.65,3441.0,189.6281,190.2342,189.5814,189.9172,3441.0
2022-09-08 13:20:00,203.64,204.07,203.64,203.96,6770.0,189.9078,190.3088,189.9078,190.2063,6770.0
2022-09-08 13:30:00,203.89,204.34,203.76,204.14,7561.0,190.141,190.5606,190.0197,190.3741,7561.0
2022-09-08 13:40:00,204.27,204.5,204.27,204.38,9989.0,190.4953,190.7098,190.4953,190.5979,9989.0
2022-09-08 13:50:00,204.46,204.55,203.77,204.22,16557.0,190.6725,190.7565,190.0291,190.4487,16557.0
2022-09-08 14:00:00,204.29,204.42,204.03,204.16,4612.0,190.514,190.6352,190.2715,190.3928,4612.0
2022-09-08 14:10:00,204.26,204.28,203.88,204.1,3264.0,190.486,190.5047,190.1316,190.3368,3264.0
2022-09-08 14:20:00,204.0,204.11,203.55,203.6,7295.0,190.2436,190.3461,189.8239,189.8705,7295.0
2022-09-08 14:30:00,203.58,204.11,203.48,204.07,8422.0,189.8519,190.3461,189.7586,190.3088,8422.0
2022-09-08 14:40:00,204.03,204.06,203.13,203.22,6870.0,190.2715,190.2995,189.4322,189.5162,6870.0
2022-09-08 14:50:00,203.24,203.55,203.1,203.33,8529.0,189.5348,189.8239,189.4042,189.6187,8529.0
2022-09-08 15:00:00,203.3,203.61,202.97,203.34,25828.0,189.5908,189.8799,189.283,189.6281,25828.0
2022-09-08 15:10:00,203.3,204.04,203.06,203.8,17481.0,189.5908,190.2809,189.3669,190.057,17481.0
2022-09-08 15:20:00,203.8,203.95,203.63,203.69,12471.0,190.057,190.1969,189.8985,189.9545,12471.0
2022-09-08 15:30:00,203.69,203.72,203.18,203.26,23472.0,189.9545,189.9824,189.4789,189.5535,23472.0
2022-09-08 15:40:00,203.22,203.4,202.85,203.24,17651.0,189.5162,189.684,189.1711,189.5348,17651.0
2022-09-08 15:50:00,203.22,204.22,203.22,203.96,75388.0,189.5162,190.4487,189.5162,190.2063,75388.0
2022-09-09 09:30:00,204.54,207.09,204.49,205.92,31712.0,190.7471,193.1252,190.7005,192.0341,31712.0
2022-09-09 09:40:00,205.74,205.81,205.01,205.79,25004.0,191.8662,191.9315,191.1854,191.9129,25004.0
2022-09-09 09:50:00,205.68,205.97,204.54,204.93,21788.0,191.8103,192.0807,190.7471,191.1108,21788.0
2022-09-09 10:00:00,204.73,205.78,204.73,205.78,45818.0,190.9243,191.9035,190.9243,191.9035,45818.0
2022-09-09 10:10:00,205.67,205.67,204.93,205.07,21708.0,191.8009,191.8009,191.1108,191.2414,21708.0
2022-09-09 10:20:00,205.21,205.88,205.08,205.88,4799.0,191.372,191.9968,191.2507,191.9968,4799.0
2022-09-09 10:30:00,205.79,206.23,205.31,206.1,17245.0,191.9129,192.3232,191.4652,192.2019,17245.0
2022-09-09 10:40:00,206.15,206.95,206.15,206.78,8678.0,192.2486,192.9946,192.2486,192.8361,8678.0
2022-09-09 10:50:00,206.87,206.91,206.58,206.85,12539.0,192.92,192.9573,192.6496,192.9014,12539.0
2022-09-09 11:00:00,206.81,206.9,206.51,206.64,14400.0,192.8641,192.948,192.5843,192.7055,14400.0
2022-09-09 11:10:00,206.61,206.68,206.14,206.15,10748.0,192.6776,192.7428,192.2392,192.2486,10748.0
2022-09-09 11:20:00,206.35,206.5,206.13,206.35,3458.0,192.4351,192.575,192.2299,192.4351,3458.0
2022-09-09 11:30:00,206.22,206.56,206.04,206.51,4019.0,192.3139,192.6309,192.146,192.5843,4019.0
2022-09-09 11:40:00,206.51,206.51,205.97,206.15,10757.0,192.5843,192.5843,192.0807,192.2486,10757.0
2022-09-09 11:50:00,205.99,206.57,205.68,206.4,17135.0,192.0994,192.6403,191.8103,192.4817,17135.0
2022-09-09 12:00:00,206.25,206.36,205.66,205.88,8687.0,192.3418,192.4444,191.7916,191.9968,8687.0
2022-09-09 12:10:00,205.88,206.01,205.55,205.65,4221.0,191.9968,192.118,191.689,191.7823,4221.0
2022-09-09 12:20:00,205.47,205.47,205.15,205.33,3399.0,191.6144,191.6144,191.316,191.4839,3399.0
2022-09-09 12:30:00,205.23,205.68,205.19,205.53,4634.0,191.3906,191.8103,191.3533,191.6704,4634.0
2022-09-09 12:40:00,205.56,205.63,205.21,205.47,5256.0,191.6984,191.7636,191.372,191.6144,5256.0
2022-09-09 12:50:00,205.5,205.72,205.46,205.72,4304.0,191.6424,191.8476,191.6051,191.8476,4304.0
2022-09-09 13:00:00,205.58,205.81,205.45,205.79,5067.0,191.717,191.9315,191.5958,191.9129,5067.0
2022-09-09 13:10:00,205.81,206.4,205.81,206.18,16633.0,191.9315,192.4817,191.9315,192.2766,16633.0
2022-09-09 13:20:00,206.17,206.26,206.0,206.12,13299.0,192.2672,192.3512,192.1087,192.2206,13299.0
2022-09-09 13:30:00,206.12,206.49,206.12,206.46,4261.0,192.2206,192.5656,192.2206,192.5377,4261.0
2022-09-09 13:40:00,206.44,206.45,206.11,206.38,5945.0,192.519,192.5283,192.2113,192.4631,5945.0
2022-09-09 13:50:00,206.38,206.44,206.33,206.44,2006.0,192.4631,192.519,192.4164,192.519,2006.0
2022-09-09 14:00:00,206.37,206.38,206.17,206.24,3774.0,192.4537,192.4631,192.2672,192.3325,3774.0
2022-09-09 14:10:00,206.24,206.57,206.19,206.56,4576.0,192.3325,192.6403,192.2859,192.6309,4576.0
2022-09-09 14:20:00,206.47,206.63,206.41,206.58,13881.0,192.547,192.6962,192.491,192.6496,13881.0
2022-09-09 14:30:00,206.6,206.72,206.48,206.72,5056.0,192.6682,192.7801,192.5563,192.7801,5056.0
2022-09-09 14:40:00,206.7,206.95,206.6,206.83,9101.0,192.7615,192.9946,192.6682,192.8827,9101.0
2022-09-09 14:50:00,206.86,207.06,206.73,207.04,9941.0,192.9107,193.0972,192.7895,193.0786,9941.0
2022-09-09 15:00:00,206.98,207.2,206.95,207.02,8558.0,193.0226,193.2278,192.9946,193.0599,8558.0
2022-09-09 15:10:00,207.08,207.51,207.08,207.36,34312.0,193.1159,193.5169,193.1159,193.377,34312.0
2022-09-09 15:20:00,207.32,207.32,206.93,207.02,9835.0,193.3397,193.3397,192.976,193.0599,9835.0
2022-09-09 15:30:00,206.96,207.3,206.72,206.72,21232.0,193.004,193.321,192.7801,192.7801,21232.0
2022-09-09 15:40:00,206.78,207.11,206.7,206.84,12318.0,192.8361,193.1438,192.7615,192.892,12318.0
2022-09-09 15:50:00,206.74,206.96,206.41,206.55,71022.0,192.7988,193.004,192.491,192.6216,71022.0
2022-09-12 09:30:00,207.11,208.04,206.97,207.44,15384.0,193.1438,194.0111,193.0133,193.4516,15384.0
2022-09-12 09:40:00,207.38,207.8,206.81,207.29,7210.0,193.3956,193.7873,192.8641,193.3117,7210.0
2022-09-12 09:50:00,207.5,208.36,207.35,208.36,12430.0,193.5075,194.3095,193.3677,194.3095,12430.0
2022-09-12 10:00:00,208.27,208.42,207.84,208.19,14659.0,194.2256,194.3655,193.8246,194.151,14659.0
2022-09-12 10:10:00,208.14,209.08,207.97,208.99,17177.0,194.1044,194.981,193.9458,194.8971,17177.0
2022-09-12 10:20:00,209.03,209.33,208.28,208.33,8846.0,194.9344,195.2141,194.2349,194.2816,8846.0
2022-09-12 10:30:00,208.16,208.35,207.81,207.9,9489.0,194.123,194.3002,193.7966,193.8806,9489.0
2022-09-12 10:40:00,207.83,207.93,207.69,207.8,8464.0,193.8153,193.9085,193.6847,193.7873,8464.0
2022-09-12 10:50:00,207.86,207.93,207.25,207.34,6678.0,193.8433,193.9085,193.2744,193.3583,6678.0
2022-09-12 11:00:00,207.39,207.39,206.68,206.75,25622.0,193.405,193.405,192.7428,192.8081,25622.0
2022-09-12 11:10:00,206.62,206.9,206.52,206.89,8030.0,192.6869,192.948,192.5936,192.9387,8030.0
2022-09-12 11:20:00,206.96,207.21,206.71,207.21,5843.0,193.004,193.2371,192.7708,193.2371,5843.0
2022-09-12 11:30:00,207.25,207.25,206.75,206.86,3729.0,193.2744,193.2744,192.8081,192.9107,3729.0
2022-09-12 11:40:00,206.96,206.99,206.6,206.76,5440.0,193.004,193.0319,192.6682,192.8174,5440.0
2022-09-12 11:50:00,206.81,207.01,206.03,206.47,11713.0,192.8641,193.0506,192.1367,192.547,11713.0
2022-09-12 12:00:00,206.52,206.62,206.01,206.07,11320.0,192.5936,192.6869,192.118,192.174,11320.0
2022-09-12 12:10:00,206.17,206.68,206.09,206.38,6603.0,192.2672,192.7428,192.1926,192.4631,6603.0
2022-09-12 12:20:00,206.37,207.15,206.37,207.14,5979.0,192.4537,193.1811,192.4537,193.1718,5979.0
2022-09-12 12:30:00,207.13,207.35,207.01,207.35,16150.0,193.1625,193.3677,193.0506,193.3677,16150.0
2022-09-12 12:40:00,207.36,207.38,207.11,207.17,8934.0,193.377,193.3956,193.1438,193.1998,8934.0
2022-09-12 12:50:00,207.27,207.3,207.09,207.3,3222.0,193.293,193.321,193.1252,193.321,3222.0
2022-09-12 13:00:00,207.4,207.51,207.01,207.45,5785.0,193.4143,193.5169,193.0506,193.4609,5785.0
2022-09-12 13:10:00,207.43,207.59,207.43,207.58,4714.0,193.4423,193.5915,193.4423,193.5821,4714.0
2022-09-12 13:20:00,207.53,207.78,207.4,207.78,7604.0,193.5355,193.7687,193.4143,193.7687,7604.0
2022-09-12 13:30:00,207.83,208.03,207.75,207.77,24007.0,193.8153,194.0018,193.7407,193.7593,24007.0
2022-09-12 13:40:00,207.77,207.77,207.3,207.4,39810.0,193.7593,193.7593,193.321,193.4143,39810.0
2022-09-12 13:50:00,207.4,207.63,207.34,207.4,52083.0,193.4143,193.6288,193.3583,193.4143,52083.0
2022-09-12 14:00:00,207.38,207.38,206.9,206.9,6078.0,193.3956,193.3956,192.948,192.948,6078.0
2022-09-12 14:10:00,206.94,207.43,206.85,206.93,60751.0,192.9853,193.4423,192.9014,192.976,60751.0
2022-09-12 14:20:00,206.8,206.89,206.44,206.58,7403.0,192.8547,192.9387,192.519,192.6496,7403.0
2022-09-12 14:30:00,206.54,206.61,206.15,206.16,51827.0,192.6123,192.6776,192.2486,192.2579,51827.0
2022-09-12 14:40:00,206.16,206.88,206.07,206.79,93305.0,192.2579,192.9293,192.174,192.8454,93305.0
2022-09-12 14:50:00,206.81,206.91,206.52,206.83,5793.0,192.8641,192.9573,192.5936,192.8827,5793.0
2022-09-12 15:00:00,206.83,207.24,206.79,207.14,7749.0,192.8827,193.2651,192.8454,193.1718,7749.0
2022-09-12 15:10:00,207.02,207.19,206.99,207.13,8564.0,193.0599,193.2184,193.0319,193.1625,8564.0
2022-09-12 15:20:00,207.27,207.55,207.01,207.07,18140.0,193.293,193.5542,193.0506,193.1065,18140.0
2022-09-12 15:30:00,206.96,207.06,206.62,206.78,20430.0,193.004,193.0972,192.6869,192.8361,20430.0
2022-09-12 15:40:00,206.8,207.01,206.61,206.93,19294.0,192.8547,193.0506,192.6776,192.976,19294.0
2022-09-12 15:50:00,206.86,207.65,206.78,207.61,83136.0,192.9107,193.6474,192.8361,193.6101,83136.0
2022-09-13 09:30:00,203.07,203.47,202.56,203.02,23800.0,189.3763,189.7493,188.9007,189.3296,23800.0
2022-09-13 09:40:00,203.04,204.07,202.93,204.02,16554.0,189.3483,190.3088,189.2457,190.2622,16554.0
2022-09-13 09:50:00,203.94,204.83,203.9,204.78,20940.0,190.1876,191.0176,190.1503,190.971,20940.0
2022-09-13 10:00:00,204.83,204.99,203.57,203.7,23931.0,191.0176,191.1668,189.8426,189.9638,23931.0
2022-09-13 10:10:00,203.65,204.42,203.49,204.42,6907.0,189.9172,190.6352,189.7679,190.6352,6907.0
2022-09-13 10:20:00,204.4,204.55,203.55,203.57,12704.0,190.6166,190.7565,189.8239,189.8426,12704.0
2022-09-13 10:30:00,203.52,203.82,202.85,202.93,5869.0,189.7959,190.0757,189.1711,189.2457,5869.0
2022-09-13 10:40:00,203.06,203.12,202.42,202.58,31257.0,189.3669,189.4229,188.7701,188.9193,31257.0
2022-09-13 10:50:00,202.51,202.77,202.47,202.6,5128.0,188.854,189.0965,188.8167,188.938,5128.0
2022-09-13 11:00:00,202.59,202.93,202.59,202.93,4646.0,188.9286,189.2457,188.9286,189.2457,4646.0
2022-09-13 11:10:00,202.95,203.29,202.61,203.26,7352.0,189.2644,189.5814,188.9473,189.5535,7352.0
2022-09-13 11:20:00,203.28,203.55,203.16,203.53,5575.0,189.5721,189.8239,189.4602,189.8053,5575.0
2022-09-13 11:30:00,203.59,203.92,203.48,203.92,15206.0,189.8612,190.169,189.7586,190.169,15206.0
2022-09-13 11:40:00,203.92,203.92,203.56,203.57,11261.0,190.169,190.169,189.8332,189.8426,11261.0
2022-09-13 11:50:00,203.48,203.87,203.48,203.84,7510.0,189.7586,190.1223,189.7586,190.0943,7510.0
2022-09-13 12:00:00,203.81,204.13,203.76,204.13,4383.0,190.0664,190.3648,190.0197,190.3648,4383.0
2022-09-13 12:10:00,203.97,204.13,203.87,203.98,4630.0,190.2156,190.3648,190.1223,190.2249,4630.0
2022-09-13 12:20:00,203.98,203.98,203.44,203.59,10059.0,190.2249,190.2249,189.7213,189.8612,10059.0
2022-09-13 12:30:00,203.54,203.66,203.39,203.44,16014.0,189.8146,189.9265,189.6747,189.7213,16014.0
2022-09-13 12:40:00,203.38,203.77,203.34,203.62,5994.0,189.6654,190.0291,189.6281,189.8892,5994.0
2022-09-13 12:50:00,203.59,203.74,203.43,203.43,3633.0,189.8612,190.0011,189.712,189.712,3633.0
2022-09-13 13:00:00,203.36,203.46,203.1,203.11,9648.0,189.6467,189.74,189.4042,189.4136,9648.0
2022-09-13 13:10:00,203.12,203.53,203.11,203.27,4179.0,189.4229,189.8053,189.4136,189.5628,4179.0
2022-09-13 13:20:00,203.26,203.7,203.25,203.64,3551.0,189.5535,189.9638,189.5441,189.9078,3551.0
2022-09-13 13:30:00,203.6,203.7,203.25,203.25,4627.0,189.8705,189.9638,189.5441,189.5441,4627.0
2022-09-13 13:40:00,203.31,203.4,203.15,203.4,8483.0,189.6001,189.684,189.4509,189.684,8483.0
2022-09-13 13:50:00,203.36,203.36,203.04,203.04,2776.0,189.6467,189.6467,189.3483,189.3483,2776.0
2022-09-13 14:00:00,203.05,203.27,202.97,203.04,13537.0,189.3576,189.5628,189.283,189.3483,13537.0
2022-09-13 14:10:00,203.03,203.1,202.94,203.03,4374.0,189.339,189.4042,189.255,189.339,4374.0
2022-09-13 14:20:00,203.06,203.06,202.86,203.01,5861.0,189.3669,189.3669,189.1804,189.3203,5861.0
2022-09-13 14:30:00,202.99,203.03,202.55,202.61,4234.0,189.3017,189.339,188.8913,188.9473,4234.0
2022-09-13 14:40:00,202.53,202.58,202.23,202.23,6959.0,188.8727,188.9193,188.5929,188.5929,6959.0
2022-09-13 14:50:00,202.29,202.53,202.09,202.27,26337.0,188.6489,188.8727,188.4624,188.6302,26337.0
2022-09-13 15:00:00,202.25,202.27,201.6,201.61,9987.0,188.6116,188.6302,188.0054,188.0147,9987.0
2022-09-13 15:10:00,201.65,201.65,201.0,201.06,18923.0,188.052,188.052,187.4459,187.5018,18923.0
2022-09-13 15:20:00,201.03,201.14,200.68,200.8,32222.0,187.4738,187.5764,187.1474,187.2593,32222.0
2022-09-13 15:30:00,200.73,200.76,199.82,200.17,20867.0,187.1941,187.222,186.3454,186.6718,20867.0
2022-09-13 15:40:00,200.15,200.15,199.52,199.89,24111.0,186.6532,186.6532,186.0657,186.4107,24111.0
2022-09-13 15:50:00,199.81,200.88,199.76,200.43,97190.0,186.3361,187.3339,186.2895,186.9143,97190.0
2022-09-14 09:30:00,200.54,200.94,200.09,200.57,23068.0,187.0169,187.3899,186.5972,187.0449,23068.0
2022-09-14 09:40:00,200.54,201.14,200.26,200.38,14548.0,187.0169,187.5764,186.7558,186.8677,14548.0
2022-09-14 09:50:00,200.47,200.53,199.82,200.14,18724.0,186.9516,187.0076,186.3454,186.6438,18724.0
2022-09-14 10:00:00,200.16,200.71,199.75,200.08,27258.0,186.6625,187.1754,186.2801,186.5879,27258.0
2022-09-14 10:10:00,200.05,200.34,199.84,199.84,13940.0,186.5599,186.8304,186.3641,186.3641,13940.0
2022-09-14 10:20:00,199.94,200.05,199.13,199.13,18405.0,186.4573,186.5599,185.702,185.702,18405.0
2022-09-14 10:30:00,199.13,199.81,199.08,199.8,27693.0,185.702,186.3361,185.6553,186.3268,27693.0
2022-09-14 10:40:00,199.83,200.42,199.71,200.02,45176.0,186.3548,186.905,186.2428,186.5319,45176.0
2022-09-14 10:50:00,200.06,200.83,200.01,200.78,27653.0,186.5692,187.2873,186.5226,187.2407,27653.0
2022-09-14 11:00:00,200.78,200.8,200.34,200.75,29475.0,187.2407,187.2593,186.8304,187.2127,29475.0
2022-09-14 11:10:00,200.73,200.88,200.42,200.44,17529.0,187.1941,187.3339,186.905,186.9236,17529.0
2022-09-14 11:20:00,200.4,200.49,200.12,200.4,26018.0,186.8863,186.9702,186.6252,186.8863,26018.0
2022-09-14 11:30:00,200.4,200.58,200.2,200.44,13120.0,186.8863,187.0542,186.6998,186.9236,13120.0
2022-09-14 11:40:00,200.46,200.67,200.39,200.47,7348.0,186.9423,187.1381,186.877,186.9516,7348.0
2022-09-14 11:50:00,200.5,200.51,199.92,199.92,16301.0,186.9796,186.9889,186.4387,186.4387,16301.0
2022-09-14 12:00:00,199.89,200.02,199.38,199.59,15985.0,186.4107,186.5319,185.9351,186.1309,15985.0
2022-09-14 12:10:00,199.55,199.71,199.24,199.56,36553.0,186.0936,186.2428,185.8045,186.103,36553.0
2022-09-14 12:20:00,199.56,199.9,199.4,199.5,12307.0,186.103,186.42,185.9538,186.047,12307.0
2022-09-14 12:30:00,199.56,200.39,199.55,200.32,12829.0,186.103,186.877,186.0936,186.8117,12829.0
2022-09-14 12:40:00,200.33,200.55,199.94,200.14,35082.0,186.821,187.0262,186.4573,186.6438,35082.0
2022-09-14 12:50:00,200.06,200.17,199.94,200.08,10237.0,186.5692,186.6718,186.4573,186.5879,10237.0
2022-09-14 13:00:00,200.11,200.32,200.03,200.22,9102.0,186.6159,186.8117,186.5413,186.7185,9102.0
2022-09-14 13:10:00,200.19,200.29,200.03,200.07,9915.0,186.6905,186.7837,186.5413,186.5786,9915.0
2022-09-14 13:20:00,200.12,200.19,199.72,199.92,11937.0,186.6252,186.6905,186.2522,186.4387,11937.0
2022-09-14 13:30:00,199.94,200.05,199.35,199.37,35960.0,186.4573,186.5599,185.9071,185.9258,35960.0
2022-09-14 13:40:00,199.34,199.46,198.25,198.43,22913.0,185.8978,186.0097,184.8813,185.0492,22913.0
2022-09-14 13:50:00,198.42,198.83,198.31,198.43,14786.0,185.0398,185.4222,184.9373,185.0492,14786.0
2022-09-14 14:00:00,198.46,198.65,198.19,198.45,13528.0,185.0771,185.2543,184.8253,185.0678,13528.0
2022-09-14 14:10:00,198.48,198.54,198.24,198.37,9034.0,185.0958,185.1517,184.872,184.9932,9034.0
2022-09-14 14:20:00,198.42,198.48,198.26,198.44,10281.0,185.0398,185.0958,184.8906,185.0585,10281.0
2022-09-14 14:30:00,198.4,199.6,198.4,198.73,21926.0,185.0212,186.1403,185.0212,185.3289,21926.0
2022-09-14 14:40:00,198.65,198.7,198.08,198.26,11469.0,185.2543,185.301,184.7228,184.8906,11469.0
2022-09-14 14:50:00,198.28,198.34,197.59,197.6,16701.0,184.9093,184.9652,184.2658,184.2751,16701.0
2022-09-14 15:00:00,197.58,197.77,197.45,197.75,24839.0,184.2565,184.4337,184.1352,184.415,24839.0
2022-09-14 15:10:00,197.73,197.78,196.78,197.11,27523.0,184.3964,184.443,183.5104,183.8182,27523.0
2022-09-14 15:20:00,197.1,197.46,196.72,197.01,60218.0,183.8088,184.1446,183.4545,183.7249,60218.0
2022-09-14 15:30:00,196.96,197.26,196.46,197.18,43412.0,183.6783,183.9581,183.212,183.8835,43412.0
2022-09-14 15:40:00,197.16,197.87,197.07,197.87,48202.0,183.8648,184.5269,183.7809,184.5269,48202.0
2022-09-14 15:50:00,198.04,198.81,198.04,198.61,94371.0,184.6855,185.4035,184.6855,185.217,94371.0
2022-09-15 09:30:00,199.21,199.21,198.21,198.5,11821.0,185.7766,185.7766,184.844,185.1144,11821.0
2022-09-15 09:40:00,198.44,199.07,198.14,199.07,16344.0,185.0585,185.646,184.7787,185.646,16344.0
2022-09-15 09:50:00,199.37,200.17,199.37,199.77,10162.0,185.9258,186.6718,185.9258,186.2988,10162.0
2022-09-15 10:00:00,199.98,200.18,199.49,199.82,14978.0,186.4946,186.6812,186.0377,186.3454,14978.0
2022-09-15 10:10:00,199.96,199.96,199.59,199.63,19259.0,186.476,186.476,186.1309,186.1682,19259.0
2022-09-15 10:20:00,199.54,199.61,198.01,198.09,23196.0,186.0843,186.1496,184.6575,184.7321,23196.0
2022-09-15 10:30:00,198.06,198.65,197.96,198.48,21947.0,184.7041,185.2543,184.6109,185.0958,21947.0
2022-09-15 10:40:00,198.47,198.52,198.06,198.11,14505.0,185.0865,185.1331,184.7041,184.7507,14505.0
2022-09-15 10:50:00,198.12,198.12,197.6,197.85,10696.0,184.7601,184.7601,184.2751,184.5083,10696.0
2022-09-15 11:00:00,197.73,197.91,197.3,197.42,23365.0,184.3964,184.5642,183.9954,184.1073,23365.0
2022-09-15 11:10:00,197.24,197.34,196.61,197.05,13710.0,183.9394,184.0327,183.3519,183.7622,13710.0
2022-09-15 11:20:00,197.22,197.69,197.11,197.28,9023.0,183.9208,184.3591,183.8182,183.9767,9023.0
2022-09-15 11:30:00,197.32,197.5,197.03,197.5,7312.0,184.014,184.1819,183.7436,184.1819,7312.0
2022-09-15 11:40:00,197.47,197.48,196.85,196.89,6641.0,184.1539,184.1632,183.5757,183.613,6641.0
2022-09-15 11:50:00,196.82,196.82,195.85,195.96,10062.0,183.5477,183.5477,182.6431,182.7457,10062.0
2022-09-15 12:00:00,195.77,196.28,195.71,195.75,10884.0,182.5685,183.0441,182.5126,182.5499,10884.0
2022-09-15 12:10:00,195.72,196.21,195.58,196.21,16031.0,182.5219,182.9789,182.3913,182.9789,16031.0
2022-09-15 12:20:00,196.04,196.05,195.65,195.65,4670.0,182.8203,182.8297,182.4566,182.4566,4670.0
2022-09-15 12:30:00,195.64,196.25,195.64,196.13,13547.0,182.4473,183.0162,182.4473,182.9043,13547.0
2022-09-15 12:40:00,196.06,196.23,195.43,195.64,20544.0,182.839,182.9975,182.2515,182.4473,20544.0
2022-09-15 12:50:00,195.72,196.06,195.72,196.06,9199.0,182.5219,182.839,182.5219,182.839,9199.0
2022-09-15 13:00:00,196.16,196.88,196.16,196.84,5543.0,182.9322,183.6037,182.9322,183.5664,5543.0
2022-09-15 13:10:00,196.88,197.23,196.75,197.19,7006.0,183.6037,183.9301,183.4824,183.8928,7006.0
2022-09-15 13:20:00,197.22,197.35,196.99,197.06,5665.0,183.9208,184.042,183.7063,183.7715,5665.0
2022-09-15 13:30:00,196.99,197.12,196.59,196.76,7881.0,183.7063,183.8275,183.3332,183.4918,7881.0
2022-09-15 13:40:00,196.76,196.9,196.45,196.56,9444.0,183.4918,183.6223,183.2027,183.3053,9444.0
2022-09-15 13:50:00,196.5,196.53,196.24,196.37,5222.0,183.2493,183.2773,183.0068,183.1281,5222.0
2022-09-15 14:00:00,196.38,196.38,195.79,195.88,14800.0,183.1374,183.1374,182.5872,182.6711,14800.0
2022-09-15 14:10:00,195.98,196.48,195.9,196.42,7824.0,182.7644,183.2307,182.6898,183.1747,7824.0
2022-09-15 14:20:00,196.46,196.62,196.34,196.53,16667.0,183.212,183.3612,183.1001,183.2773,16667.0
2022-09-15 14:30:00,196.51,196.67,196.09,196.35,5691.0,183.2586,183.4078,182.867,183.1094,5691.0
2022-09-15 14:40:00,196.29,196.37,195.79,195.79,2842.0,183.0535,183.1281,182.5872,182.5872,2842.0
2022-09-15 14:50:00,195.81,195.9,195.59,195.69,6880.0,182.6058,182.6898,182.4007,182.4939,6880.0
2022-09-15 15:00:00,195.67,195.68,195.15,195.15,5208.0,182.4753,182.4846,181.9903,181.9903,5208.0
2022-09-15 15:10:00,195.17,195.17,194.47,194.58,8151.0,182.009,182.009,181.3562,181.4588,8151.0
2022-09-15 15:20:00,194.49,194.8,194.35,194.39,7607.0,181.3748,181.6639,181.2443,181.2816,7607.0
2022-09-15 15:30:00,194.46,194.86,194.4,194.64,16558.0,181.3469,181.7199,181.2909,181.5147,16558.0
2022-09-15 15:40:00,194.62,194.81,194.38,194.59,49591.0,181.4961,181.6733,181.2723,181.4681,49591.0
2022-09-15 15:50:00,194.78,195.21,194.45,194.79,90396.0,181.6453,182.0463,181.3375,181.6546,90396.0
2022-09-16 09:30:00,193.27,193.27,192.05,192.79,338216.0,180.2371,180.2371,179.0994,179.7895,338216.0
2022-09-16 09:40:00,192.91,193.2,192.5,192.77,15656.0,179.9014,180.1718,179.519,179.7708,15656.0
2022-09-16 09:50:00,192.94,193.28,192.38,192.38,10688.0,179.9294,180.2464,179.4071,179.4071,10688.0
2022-09-16 10:00:00,192.38,193.68,192.17,192.86,11339.0,179.4071,180.6195,179.2113,179.8548,11339.0
2022-09-16 10:10:00,192.96,193.66,192.9,193.37,14636.0,179.948,180.6008,179.8921,180.3304,14636.0
2022-09-16 10:20:00,193.49,194.28,193.29,194.24,19089.0,180.4423,181.179,180.2558,181.1417,19089.0
2022-09-16 10:30:00,194.24,195.29,194.24,194.51,49908.0,181.1417,182.1209,181.1417,181.3935,49908.0
2022-09-16 10:40:00,194.58,195.18,193.98,194.18,40795.0,181.4588,182.0183,180.8992,181.0858,40795.0
2022-09-16 10:50:00,194.29,194.51,193.56,193.56,4547.0,181.1883,181.3935,180.5076,180.5076,4547.0
2022-09-16 11:00:00,193.56,193.8,193.22,193.38,13949.0,180.5076,180.7314,180.1905,180.3397,13949.0
2022-09-16 11:10:00,193.23,193.23,192.67,193.14,9598.0,180.1998,180.1998,179.6776,180.1159,9598.0
2022-09-16 11:20:00,193.07,193.13,192.41,192.42,7110.0,180.0506,180.1066,179.4351,179.4444,7110.0
2022-09-16 11:30:00,192.46,192.78,192.1,192.24,10556.0,179.4817,179.7802,179.146,179.2766,10556.0
2022-09-16 11:40:00,192.27,192.56,192.12,192.33,4390.0,179.3046,179.575,179.1647,179.3605,4390.0
2022-09-16 11:50:00,192.35,192.74,192.22,192.74,9995.0,179.3792,179.7429,179.2579,179.7429,9995.0
2022-09-16 12:00:00,192.63,192.63,192.21,192.21,5835.0,179.6403,179.6403,179.2486,179.2486,5835.0
2022-09-16 12:10:00,192.29,192.37,191.82,192.01,10076.0,179.3232,179.3978,178.8849,179.0621,10076.0
2022-09-16 12:20:00,191.95,191.95,191.69,191.74,18198.0,179.0061,179.0061,178.7637,178.8103,18198.0
2022-09-16 12:30:00,191.73,191.98,191.2,191.28,12288.0,178.801,179.0341,178.3067,178.3813,12288.0
2022-09-16 12:40:00,191.34,191.93,191.32,191.91,9798.0,178.4373,178.9875,178.4186,178.9688,9798.0
2022-09-16 12:50:00,191.89,192.18,191.81,192.09,5722.0,178.9502,179.2206,178.8756,179.1367,5722.0
2022-09-16 13:00:00,192.03,192.28,191.87,192.13,27237.0,179.0807,179.3139,178.9315,179.174,27237.0
2022-09-16 13:10:00,192.13,192.3,191.89,192.3,10985.0,179.174,179.3325,178.9502,179.3325,10985.0
2022-09-16 13:20:00,192.31,192.51,192.03,192.04,16000.0,179.3419,179.5284,179.0807,179.0901,16000.0
2022-09-16 13:30:00,192.07,192.88,192.07,192.66,32265.0,179.118,179.8734,179.118,179.6683,32265.0
2022-09-16 13:40:00,192.67,192.67,192.17,192.17,9199.0,179.6776,179.6776,179.2113,179.2113,9199.0
2022-09-16 13:50:00,192.08,192.35,191.99,192.15,22180.0,179.1274,179.3792,179.0434,179.1926,22180.0
2022-09-16 14:00:00,192.14,192.41,191.98,191.98,6578.0,179.1833,179.4351,179.0341,179.0341,6578.0
2022-09-16 14:10:00,192.14,192.14,191.71,191.77,10061.0,179.1833,179.1833,178.7823,178.8383,10061.0
2022-09-16 14:20:00,191.82,192.59,191.8,192.36,18806.0,178.8849,179.603,178.8662,179.3885,18806.0
2022-09-16 14:30:00,192.35,192.6,192.18,192.27,9340.0,179.3792,179.6123,179.2206,179.3046,9340.0
2022-09-16 14:40:00,192.26,192.81,192.13,192.8,12127.0,179.2952,179.8081,179.174,179.7988,12127.0
2022-09-16 14:50:00,192.71,193.1,192.54,193.01,11555.0,179.7149,180.0786,179.5563,179.9947,11555.0
2022-09-16 15:00:00,193.04,193.65,193.04,193.44,9602.0,180.0226,180.5915,180.0226,180.3957,9602.0
2022-09-16 15:10:00,193.35,193.35,192.54,192.63,12433.0,180.3117,180.3117,179.5563,179.6403,12433.0
2022-09-16 15:20:00,192.85,193.3,192.81,192.86,9330.0,179.8454,180.2651,179.8081,179.8548,9330.0
2022-09-16 15:30:00,192.93,193.41,192.53,193.4,16983.0,179.92,180.3677,179.547,180.3584,16983.0
2022-09-16 15:40:00,193.45,193.71,193.06,193.4,30731.0,180.405,180.6474,180.0413,180.3584,30731.0
2022-09-16 15:50:00,193.36,194.25,193.36,193.9,149852.0,180.321,181.151,180.321,180.8246,149852.0
2022-09-19 09:30:00,192.6,193.84,192.49,193.36,19082.0,179.6123,180.7687,179.5097,180.321,19082.0
2022-09-19 09:40:00,193.39,194.69,193.38,194.52,7953.0,180.349,181.5614,180.3397,181.4028,7953.0
2022-09-19 09:50:00,194.43,194.54,194.08,194.08,13070.0,181.3189,181.4215,180.9925,180.9925,13070.0
2022-09-19 10:00:00,194.13,194.68,193.91,194.43,11364.0,181.0391,181.552,180.834,181.3189,11364.0
2022-09-19 10:10:00,194.45,195.45,194.37,195.06,9491.0,181.3375,182.2701,181.2629,181.9064,9491.0
2022-09-19 10:20:00,195.09,195.47,194.85,195.43,15185.0,181.9344,182.2888,181.7106,182.2515,15185.0
2022-09-19 10:30:00,195.43,195.72,195.17,195.66,11935.0,182.2515,182.5219,182.009,182.466,11935.0
2022-09-19 10:40:00,195.66,196.03,195.66,195.69,7190.0,182.466,182.811,182.466,182.4939,7190.0
2022-09-19 10:50:00,195.65,195.66,195.34,195.53,4016.0,182.4566,182.466,182.1675,182.3447,4016.0
2022-09-19 11:00:00,195.44,195.96,195.4,195.6,6825.0,182.2608,182.7457,182.2235,182.41,6825.0
2022-09-19 11:10:00,195.56,195.78,195.34,195.55,6439.0,182.3727,182.5779,182.1675,182.3634,6439.0
2022-09-19 11:20:00,195.5,195.5,194.84,194.85,4411.0,182.3167,182.3167,181.7012,181.7106,4411.0
2022-09-19 11:30:00,194.78,194.96,194.41,194.69,5474.0,181.6453,181.8132,181.3002,181.5614,5474.0
2022-09-19 11:40:00,194.61,194.87,194.45,194.72,5472.0,181.4868,181.7292,181.3375,181.5893,5472.0
2022-09-19 11:50:00,194.68,194.75,194.46,194.54,3961.0,181.552,181.6173,181.3469,181.4215,3961.0
2022-09-19 12:00:00,194.52,194.66,194.42,194.6,2565.0,181.4028,181.5334,181.3096,181.4774,2565.0
2022-09-19 12:10:00,194.59,194.82,194.55,194.68,2485.0,181.4681,181.6826,181.4308,181.552,2485.0
2022-09-19 12:20:00,194.51,194.75,194.25,194.33,5950.0,181.3935,181.6173,181.151,181.2256,5950.0
2022-09-19 12:30:00,194.26,195.08,194.25,195.01,18582.0,181.1604,181.9251,181.151,181.8598,18582.0
2022-09-19 12:40:00,194.98,195.25,194.85,194.95,21437.0,181.8318,182.0836,181.7106,181.8038,21437.0
2022-09-19 12:50:00,195.0,195.73,195.0,195.58,8854.0,181.8505,182.5312,181.8505,182.3913,8854.0
2022-09-19 13:00:00,195.58,195.67,195.37,195.51,3606.0,182.3913,182.4753,182.1955,182.3261,3606.0
2022-09-19 13:10:00,195.55,195.55,195.25,195.35,4199.0,182.3634,182.3634,182.0836,182.1769,4199.0
2022-09-19 13:20:00,195.43,195.68,195.34,195.67,5512.0,182.2515,182.4846,182.1675,182.4753,5512.0
2022-09-19 13:30:00,195.62,195.68,195.01,195.15,12776.0,182.4286,182.4846,181.8598,181.9903,12776.0
2022-09-19 13:40:00,195.26,195.5,195.14,195.42,3125.0,182.0929,182.3167,181.981,182.2421,3125.0
2022-09-19 13:50:00,195.45,195.72,195.41,195.54,3446.0,182.2701,182.5219,182.2328,182.354,3446.0
2022-09-19 14:00:00,195.55,195.67,195.32,195.55,4362.0,182.3634,182.4753,182.1489,182.3634,4362.0
2022-09-19 14:10:00,195.54,195.71,195.45,195.56,3275.0,182.354,182.5126,182.2701,182.3727,3275.0
2022-09-19 14:20:00,195.59,195.59,195.19,195.46,3611.0,182.4007,182.4007,182.0276,182.2794,3611.0
2022-09-19 14:30:00,195.55,195.87,195.5,195.83,3590.0,182.3634,182.6618,182.3167,182.6245,3590.0
2022-09-19 14:40:00,195.7,195.81,195.29,195.3,4265.0,182.5033,182.6058,182.1209,182.1302,4265.0
2022-09-19 14:50:00,195.39,195.7,195.39,195.65,3526.0,182.2142,182.5033,182.2142,182.4566,3526.0
2022-09-19 15:00:00,195.77,196.31,195.77,196.21,6935.0,182.5685,183.0721,182.5685,182.9789,6935.0
2022-09-19 15:10:00,196.15,196.74,196.14,196.44,7788.0,182.9229,183.4731,182.9136,183.1934,7788.0
2022-09-19 15:20:00,196.41,197.02,196.41,196.82,11310.0,183.1654,183.7342,183.1654,183.5477,11310.0
2022-09-19 15:30:00,196.84,197.43,196.84,197.3,17732.0,183.5664,184.1166,183.5664,183.9954,17732.0
2022-09-19 15:40:00,197.33,197.43,196.95,197.11,11387.0,184.0233,184.1166,183.669,183.8182,11387.0
2022-09-19 15:50:00,197.13,197.58,196.86,197.45,63793.0,183.8368,184.2565,183.585,184.1352,63793.0
2022-09-20 09:30:00,195.56,195.56,193.61,193.62,22913.0,182.3727,182.3727,180.5542,180.5635,22913.0
2022-09-20 09:40:00,193.66,194.08,193.16,193.83,17756.0,180.6008,180.9925,180.1345,180.7594,17756.0
2022-09-20 09:50:00,193.78,194.01,193.45,193.7,10678.0,180.7127,180.9272,180.405,180.6381,10678.0
2022-09-20 10:00:00,193.74,194.56,193.51,194.26,12464.0,180.6754,181.4401,180.4609,181.1604,12464.0
2022-09-20 10:10:00,194.27,194.39,193.3,193.45,14419.0,181.1697,181.2816,180.2651,180.405,14419.0
2022-09-20 10:20:00,193.52,193.86,193.37,193.59,11240.0,180.4703,180.7873,180.3304,180.5355,11240.0
2022-09-20 10:30:00,193.57,193.73,192.73,192.98,14595.0,180.5169,180.6661,179.7335,179.9667,14595.0
2022-09-20 10:40:00,192.98,193.49,192.98,193.4,11469.0,179.9667,180.4423,179.9667,180.3584,11469.0
2022-09-20 10:50:00,193.44,193.78,193.44,193.69,8117.0,180.3957,180.7127,180.3957,180.6288,8117.0
2022-09-20 11:00:00,193.73,194.12,193.58,194.0,7276.0,180.6661,181.0298,180.5262,180.9179,7276.0
2022-09-20 11:10:00,194.04,194.04,193.51,193.68,5626.0,180.9552,180.9552,180.4609,180.6195,5626.0
2022-09-20 11:20:00,193.81,193.85,193.55,193.77,7443.0,180.7407,180.778,180.4982,180.7034,7443.0
2022-09-20 11:30:00,193.81,193.91,193.55,193.61,4302.0,180.7407,180.834,180.4982,180.5542,4302.0
2022-09-20 11:40:00,193.63,194.01,193.63,193.98,5622.0,180.5728,180.9272,180.5728,180.8992,5622.0
2022-09-20 11:50:00,193.94,194.64,193.94,194.49,3907.0,180.8619,181.5147,180.8619,181.3748,3907.0
2022-09-20 12:00:00,194.49,194.97,194.46,194.87,8958.0,181.3748,181.8225,181.3469,181.7292,8958.0
2022-09-20 12:10:00,194.87,194.99,194.58,194.69,28956.0,181.7292,181.8411,181.4588,181.5614,28956.0
2022-09-20 12:20:00,194.63,194.66,194.24,194.24,7189.0,181.5054,181.5334,181.1417,181.1417,7189.0
2022-09-20 12:30:00,194.24,194.39,194.11,194.2,6518.0,181.1417,181.2816,181.0205,181.1044,6518.0
2022-09-20 12:40:00,194.15,194.15,193.98,194.11,6119.0,181.0578,181.0578,180.8992,181.0205,6119.0
2022-09-20 12:50:00,194.15,194.57,194.11,194.43,4355.0,181.0578,181.4495,181.0205,181.3189,4355.0
2022-09-20 13:00:00,194.38,194.43,194.03,194.03,4747.0,181.2723,181.3189,180.9459,180.9459,4747.0
2022-09-20 13:10:00,194.02,194.11,193.85,194.01,10635.0,180.9365,181.0205,180.778,180.9272,10635.0
2022-09-20 13:20:00,194.1,194.13,193.4,193.41,6257.0,181.0111,181.0391,180.3584,180.3677,6257.0
2022-09-20 13:30:00,193.35,193.52,192.84,193.52,19502.0,180.3117,180.4703,179.8361,180.4703,19502.0
2022-09-20 13:40:00,193.36,193.5,193.01,193.01,7010.0,180.321,180.4516,179.9947,179.9947,7010.0
2022-09-20 13:50:00,193.01,193.24,192.78,192.94,8027.0,179.9947,180.2091,179.7802,179.9294,8027.0
2022-09-20 14:00:00,193.02,193.49,193.02,193.48,9020.0,180.004,180.4423,180.004,180.433,9020.0
2022-09-20 14:10:00,193.43,193.52,193.09,193.52,8083.0,180.3863,180.4703,180.0693,180.4703,8083.0
2022-09-20 14:20:00,193.46,193.79,193.46,193.65,11102.0,180.4143,180.7221,180.4143,180.5915,11102.0
2022-09-20 14:30:00,193.59,193.65,193.29,193.31,8218.0,180.5355,180.5915,180.2558,180.2744,8218.0
2022-09-20 14:40:00,193.3,194.25,193.04,193.91,8872.0,180.2651,181.151,180.0226,180.834,8872.0
2022-09-20 14:50:00,193.92,194.25,193.77,194.25,8917.0,180.8433,181.151,180.7034,181.151,8917.0
2022-09-20 15:00:00,194.23,194.42,193.89,193.89,7087.0,181.1324,181.3096,180.8153,180.8153,7087.0
2022-09-20 15:10:00,193.93,194.39,193.93,194.33,9127.0,180.8526,181.2816,180.8526,181.2256,9127.0
2022-09-20 15:20:00,194.4,194.68,194.37,194.53,12087.0,181.2909,181.552,181.2629,181.4122,12087.0
2022-09-20 15:30:00,194.49,195.23,194.28,195.15,15854.0,181.3748,182.0649,181.179,181.9903,15854.0
2022-09-20 15:40:00,195.08,195.4,194.94,195.13,24316.0,181.9251,182.2235,181.7945,181.9717,24316.0
2022-09-20 15:50:00,195.08,195.22,194.68,194.84,81370.0,181.9251,182.0556,181.552,181.7012,81370.0
2022-09-21 09:30:00,196.78,196.83,195.84,196.76,17177.0,183.5104,183.5571,182.6338,183.4918,17177.0
2022-09-21 09:40:00,196.69,198.04,196.68,198.04,6405.0,183.4265,184.6855,183.4172,184.6855,6405.0
2022-09-21 09:50:00,198.09,198.35,197.57,197.78,10732.0,184.7321,184.9746,184.2472,184.443,10732.0
2022-09-21 10:00:00,197.78,198.14,197.69,198.14,6215.0,184.443,184.7787,184.3591,184.7787,6215.0
2022-09-21 10:10:00,198.23,198.53,198.07,198.23,7049.0,184.8626,185.1424,184.7134,184.8626,7049.0
2022-09-21 10:20:00,198.2,198.48,197.89,198.38,16230.0,184.8347,185.0958,184.5456,185.0025,16230.0
2022-09-21 10:30:00,198.57,198.57,198.06,198.42,5334.0,185.1797,185.1797,184.7041,185.0398,5334.0
2022-09-21 10:40:00,198.38,198.38,198.0,198.16,6337.0,185.0025,185.0025,184.6482,184.7974,6337.0
2022-09-21 10:50:00,198.23,198.28,198.02,198.26,5666.0,184.8626,184.9093,184.6668,184.8906,5666.0
2022-09-21 11:00:00,198.24,198.25,197.66,197.85,8380.0,184.872,184.8813,184.3311,184.5083,8380.0
2022-09-21 11:10:00,197.82,198.02,197.54,197.54,7997.0,184.4803,184.6668,184.2192,184.2192,7997.0
2022-09-21 11:20:00,197.49,197.88,197.49,197.88,12249.0,184.1725,184.5362,184.1725,184.5362,12249.0
2022-09-21 11:30:00,197.89,197.99,197.82,197.84,3263.0,184.5456,184.6388,184.4803,184.4989,3263.0
2022-09-21 11:40:00,197.84,197.97,197.78,197.81,4011.0,184.4989,184.6202,184.443,184.471,4011.0
2022-09-21 11:50:00,197.78,197.88,197.66,197.85,3024.0,184.443,184.5362,184.3311,184.5083,3024.0
2022-09-21 12:00:00,197.86,198.2,197.68,198.2,7079.0,184.5176,184.8347,184.3497,184.8347,7079.0
2022-09-21 12:10:00,198.21,198.45,198.15,198.35,5855.0,184.844,185.0678,184.788,184.9746,5855.0
2022-09-21 12:20:00,198.34,198.39,198.09,198.24,6780.0,184.9652,185.0119,184.7321,184.872,6780.0
2022-09-21 12:30:00,198.23,198.62,198.16,198.33,5087.0,184.8626,185.2263,184.7974,184.9559,5087.0
2022-09-21 12:40:00,198.29,198.48,198.19,198.19,6420.0,184.9186,185.0958,184.8253,184.8253,6420.0
2022-09-21 12:50:00,198.19,198.31,197.83,197.88,6165.0,184.8253,184.9373,184.4896,184.5362,6165.0
2022-09-21 13:00:00,197.99,198.0,197.71,197.8,7973.0,184.6388,184.6482,184.3777,184.4616,7973.0
2022-09-21 13:10:00,197.78,197.88,197.55,197.55,5187.0,184.443,184.5362,184.2285,184.2285,5187.0
2022-09-21 13:20:00,197.54,197.69,197.43,197.69,12631.0,184.2192,184.3591,184.1166,184.3591,12631.0
2022-09-21 13:30:00,197.82,197.83,197.63,197.67,7035.0,184.4803,184.4896,184.3031,184.3404,7035.0
2022-09-21 13:40:00,197.76,198.06,197.73,197.78,7390.0,184.4243,184.7041,184.3964,184.443,7390.0
2022-09-21 13:50:00,197.86,199.05,197.75,199.05,10157.0,184.5176,185.6274,184.415,185.6274,10157.0
2022-09-21 14:00:00,198.19,198.25,195.25,196.09,46547.0,184.8253,184.8813,182.0836,182.867,46547.0
2022-09-21 14:10:00,196.09,196.15,194.55,194.89,27048.0,182.867,182.9229,181.4308,181.7479,27048.0
2022-09-21 14:20:00,194.77,195.38,194.75,194.94,9101.0,181.636,182.2048,181.6173,181.7945,9101.0
2022-09-21 14:30:00,194.55,196.61,194.29,196.33,20219.0,181.4308,183.3519,181.1883,183.0908,20219.0
2022-09-21 14:40:00,195.98,198.43,195.7,197.12,11575.0,182.7644,185.0492,182.5033,183.8275,11575.0
2022-09-21 14:50:00,196.99,197.85,196.76,197.37,10481.0,183.7063,184.5083,183.4918,184.0606,10481.0
2022-09-21 15:00:00,197.64,197.64,196.47,196.47,9849.0,184.3124,184.3124,183.2213,183.2213,9849.0
2022-09-21 15:10:00,196.03,196.85,194.77,196.36,10572.0,182.811,183.5757,181.636,183.1187,10572.0
2022-09-21 15:20:00,196.07,196.15,194.4,194.62,16956.0,182.8483,182.9229,181.2909,181.4961,16956.0
2022-09-21 15:30:00,194.45,194.81,193.37,193.43,25585.0,181.3375,181.6733,180.3304,180.3863,25585.0
2022-09-21 15:40:00,193.36,193.68,193.07,193.29,52178.0,180.321,180.6195,180.0506,180.2558,52178.0
2022-09-21 15:50:00,193.32,193.71,192.65,192.71,106051.0,180.2837,180.6474,179.6589,179.7149,106051.0
2022-09-22 09:30:00,192.55,192.74,191.33,191.33,13408.0,179.5657,179.7429,178.4279,178.4279,13408.0
2022-09-22 09:40:00,191.41,191.41,189.62,190.31,36621.0,178.5025,178.5025,176.8333,177.4767,36621.0
2022-09-22 09:50:00,190.21,190.81,190.02,190.21,6750.0,177.3835,177.943,177.2063,177.3835,6750.0
2022-09-22 10:00:00,190.0,190.5,189.63,190.5,13633.0,177.1876,177.6539,176.8426,177.6539,13633.0
2022-09-22 10:10:00,190.45,191.44,190.36,190.48,11416.0,177.6073,178.5305,177.5233,177.6353,11416.0
2022-09-22 10:20:00,190.58,190.84,190.07,190.65,8726.0,177.7285,177.971,177.2529,177.7938,8726.0
2022-09-22 10:30:00,190.68,190.76,190.06,190.48,9049.0,177.8218,177.8964,177.2436,177.6353,9049.0
2022-09-22 10:40:00,190.31,190.32,189.67,190.01,21307.0,177.4767,177.486,176.8799,177.197,21307.0
2022-09-22 10:50:00,190.11,190.19,189.6,189.92,6014.0,177.2902,177.3648,176.8146,177.113,6014.0
2022-09-22 11:00:00,189.86,190.5,189.68,190.47,3664.0,177.0571,177.6539,176.8892,177.6259,3664.0
2022-09-22 11:10:00,190.51,190.51,189.95,190.01,4318.0,177.6632,177.6632,177.141,177.197,4318.0
2022-09-22 11:20:00,189.92,190.37,189.75,190.31,5762.0,177.113,177.5327,176.9545,177.4767,5762.0
2022-09-22 11:30:00,190.25,190.73,190.09,190.32,3700.0,177.4208,177.8684,177.2716,177.486,3700.0
2022-09-22 11:40:00,190.22,190.28,189.81,190.03,4986.0,177.3928,177.4487,177.0104,177.2156,4986.0
2022-09-22 11:50:00,189.96,190.02,189.23,189.43,6602.0,177.1503,177.2063,176.4695,176.6561,6602.0
2022-09-22 12:00:00,189.45,189.77,189.44,189.77,1810.0,176.6747,176.9731,176.6654,176.9731,1810.0
2022-09-22 12:10:00,189.8,189.94,189.54,189.85,3603.0,177.0011,177.1317,176.7586,177.0477,3603.0
2022-09-22 12:20:00,189.89,190.36,189.71,190.05,4207.0,177.085,177.5233,176.9172,177.2343,4207.0
2022-09-22 12:30:00,189.97,190.19,189.72,189.99,5168.0,177.1596,177.3648,176.9265,177.1783,5168.0
2022-09-22 12:40:00,189.9,190.06,189.72,189.72,4728.0,177.0944,177.2436,176.9265,176.9265,4728.0
2022-09-22 12:50:00,189.71,190.15,189.71,189.75,4474.0,176.9172,177.3275,176.9172,176.9545,4474.0
2022-09-22 13:00:00,189.76,189.81,189.48,189.48,2848.0,176.9638,177.0104,176.7027,176.7027,2848.0
2022-09-22 13:10:00,189.47,189.62,189.25,189.39,7873.0,176.6934,176.8333,176.4882,176.6188,7873.0
2022-09-22 13:20:00,189.34,189.46,189.21,189.46,4297.0,176.5721,176.684,176.4509,176.684,4297.0
2022-09-22 13:30:00,189.62,189.75,189.43,189.53,3458.0,176.8333,176.9545,176.6561,176.7493,3458.0
2022-09-22 13:40:00,189.53,189.7,189.35,189.53,5085.0,176.7493,176.9079,176.5815,176.7493,5085.0
2022-09-22 13:50:00,189.65,190.04,189.61,189.72,8175.0,176.8612,177.2249,176.8239,176.9265,8175.0
2022-09-22 14:00:00,189.81,189.81,188.98,189.09,26864.0,177.0104,177.0104,176.2364,176.339,26864.0
2022-09-22 14:10:00,189.11,189.14,188.7,188.73,6449.0,176.3576,176.3856,175.9753,176.0033,6449.0
2022-09-22 14:20:00,188.75,188.77,188.4,188.61,7939.0,176.0219,176.0406,175.6955,175.8914,7939.0
2022-09-22 14:30:00,188.61,188.87,188.56,188.87,12611.0,175.8914,176.1338,175.8447,176.1338,12611.0
2022-09-22 14:40:00,188.87,188.87,188.38,188.56,10086.0,176.1338,176.1338,175.6769,175.8447,10086.0
2022-09-22 14:50:00,188.58,189.19,188.58,189.05,8659.0,175.8634,176.4322,175.8634,176.3017,8659.0
2022-09-22 15:00:00,189.13,189.64,189.13,189.64,8122.0,176.3763,176.8519,176.3763,176.8519,8122.0
2022-09-22 15:10:00,189.62,190.2,189.6,189.7,9967.0,176.8333,177.3741,176.8146,176.9079,9967.0
2022-09-22 15:20:00,189.64,189.7,189.1,189.41,7440.0,176.8519,176.9079,176.3483,176.6374,7440.0
2022-09-22 15:30:00,189.58,189.87,189.49,189.69,10813.0,176.7959,177.0664,176.712,176.8985,10813.0
2022-09-22 15:40:00,189.72,190.34,189.57,190.23,20272.0,176.9265,177.5047,176.7866,177.4021,20272.0
2022-09-22 15:50:00,190.19,190.24,188.85,188.89,89076.0,177.3648,177.4114,176.1152,176.1525,89076.0
2022-09-23 09:30:00,187.53,187.6,186.61,187.03,13669.0,174.8842,174.9495,174.0262,174.4179,13669.0
2022-09-23 09:40:00,186.99,188.2,186.97,187.57,12860.0,174.3806,175.509,174.3619,174.9215,12860.0
2022-09-23 09:50:00,187.56,187.92,187.37,187.62,4334.0,174.9122,175.2479,174.735,174.9681,4334.0
2022-09-23 10:00:00,187.57,187.58,186.95,187.34,12764.0,174.9215,174.9308,174.3433,174.707,12764.0
2022-09-23 10:10:00,187.45,187.89,187.45,187.71,9835.0,174.8096,175.2199,174.8096,175.052,9835.0
2022-09-23 10:20:00,187.6,187.79,187.17,187.66,17687.0,174.9495,175.1267,174.5485,175.0054,17687.0
2022-09-23 10:30:00,187.62,187.89,187.33,187.39,8078.0,174.9681,175.2199,174.6977,174.7536,8078.0
2022-09-23 10:40:00,187.41,187.59,187.17,187.4,10279.0,174.7723,174.9401,174.5485,174.763,10279.0
2022-09-23 10:50:00,187.36,187.36,186.65,186.94,14559.0,174.7257,174.7257,174.0635,174.334,14559.0
2022-09-23 11:00:00,186.93,187.17,186.55,187.12,9917.0,174.3246,174.5485,173.9703,174.5018,9917.0
2022-09-23 11:10:00,187.19,187.35,186.8,187.33,9252.0,174.5671,174.7163,174.2034,174.6977,9252.0
2022-09-23 11:20:00,187.26,187.85,187.26,187.34,12921.0,174.6324,175.1826,174.6324,174.707,12921.0
2022-09-23 11:30:00,187.36,187.67,187.27,187.27,5418.0,174.7257,175.0147,174.6417,174.6417,5418.0
2022-09-23 11:40:00,187.21,187.35,186.52,186.79,11175.0,174.5858,174.7163,173.9423,174.1941,11175.0
2022-09-23 11:50:00,186.76,187.04,186.54,187.0,21576.0,174.1661,174.4272,173.9609,174.3899,21576.0
2022-09-23 12:00:00,186.96,186.96,185.95,186.1,6918.0,174.3526,174.3526,173.4107,173.5506,6918.0
2022-09-23 12:10:00,186.09,186.46,185.98,186.37,7817.0,173.5413,173.8863,173.4387,173.8024,7817.0
2022-09-23 12:20:00,186.4,186.45,185.4,185.42,25669.0,173.8304,173.877,172.8978,172.9165,25669.0
2022-09-23 12:30:00,185.38,185.51,185.11,185.5,20047.0,172.8792,173.0004,172.6274,172.9911,20047.0
2022-09-23 12:40:00,185.51,185.92,185.34,185.92,15377.0,173.0004,173.3828,172.8419,173.3828,15377.0
2022-09-23 12:50:00,186.06,186.6,186.01,186.51,26005.0,173.5133,174.0169,173.4667,173.933,26005.0
2022-09-23 13:00:00,186.54,187.0,186.46,186.67,23507.0,173.9609,174.3899,173.8863,174.0822,23507.0
2022-09-23 13:10:00,186.71,186.89,186.33,186.89,10827.0,174.1195,174.2873,173.7651,174.2873,10827.0
2022-09-23 13:20:00,186.89,186.98,185.92,185.93,17799.0,174.2873,174.3713,173.3828,173.3921,17799.0
2022-09-23 13:30:00,186.01,186.42,186.01,186.15,12358.0,173.4667,173.849,173.4667,173.5972,12358.0
2022-09-23 13:40:00,186.12,186.42,185.95,186.08,9373.0,173.5693,173.849,173.4107,173.532,9373.0
2022-09-23 13:50:00,186.12,186.18,186.0,186.08,5467.0,173.5693,173.6252,173.4574,173.532,5467.0
2022-09-23 14:00:00,185.79,186.28,185.61,185.86,21579.0,173.2615,173.7185,173.0937,173.3268,21579.0
2022-09-23 14:10:00,185.5,185.5,184.67,184.84,13295.0,172.9911,172.9911,172.217,172.3756,13295.0
2022-09-23 14:20:00,184.85,185.53,184.79,185.38,10337.0,172.3849,173.0191,172.329,172.8792,10337.0
2022-09-23 14:30:00,185.31,185.31,184.96,185.12,7540.0,172.8139,172.8139,172.4875,172.6367,7540.0
2022-09-23 14:40:00,185.11,185.42,185.04,185.22,8572.0,172.6274,172.9165,172.5621,172.73,8572.0
2022-09-23 14:50:00,185.23,185.39,184.81,184.9,8159.0,172.7393,172.8885,172.3476,172.4315,8159.0
2022-09-23 15:00:00,184.93,186.7,184.87,186.68,19316.0,172.4595,174.1102,172.4036,174.0915,19316.0
2022-09-23 15:10:00,186.64,186.82,186.14,186.68,35412.0,174.0542,174.2221,173.5879,174.0915,35412.0
2022-09-23 15:20:00,186.62,186.71,186.19,186.63,14938.0,174.0356,174.1195,173.6345,174.0449,14938.0
2022-09-23 15:30:00,186.68,186.95,186.45,186.95,8588.0,174.0915,174.3433,173.877,174.3433,8588.0
2022-09-23 15:40:00,186.94,187.52,186.82,187.16,17322.0,174.334,174.8749,174.2221,174.5391,17322.0
2022-09-23 15:50:00,187.14,187.85,186.78,187.76,84203.0,174.5205,175.1826,174.1848,175.0987,84203.0
2022-09-26 09:30:00,187.18,188.78,186.29,188.78,26847.0,174.5578,176.0499,173.7278,176.0499,26847.0
2022-09-26 09:40:00,188.75,189.29,188.36,189.08,26212.0,176.0219,176.5255,175.6582,176.3297,26212.0
2022-09-26 09:50:00,188.94,189.34,188.16,188.56,5745.0,176.1991,176.5721,175.4717,175.8447,5745.0
2022-09-26 10:00:00,188.63,188.99,188.29,188.56,8781.0,175.91,176.2457,175.5929,175.8447,8781.0
2022-09-26 10:10:00,188.39,189.72,188.26,189.63,7753.0,175.6862,176.9265,175.565,176.8426,7753.0
2022-09-26 10:20:00,189.52,189.91,189.38,189.6,7957.0,176.74,177.1037,176.6094,176.8146,7957.0
2022-09-26 10:30:00,189.49,189.74,189.16,189.51,6649.0,176.712,176.9452,176.4043,176.7307,6649.0
2022-09-26 10:40:00,189.55,189.72,188.96,189.25,10319.0,176.768,176.9265,176.2178,176.4882,10319.0
2022-09-26 10:50:00,189.19,189.79,189.1,189.58,12971.0,176.4322,176.9918,176.3483,176.7959,12971.0
2022-09-26 11:00:00,189.49,189.64,188.6,188.61,11424.0,176.712,176.8519,175.882,175.8914,11424.0
2022-09-26 11:10:00,188.43,188.89,188.36,188.63,6825.0,175.7235,176.1525,175.6582,175.91,6825.0
2022-09-26 11:20:00,188.58,188.69,188.18,188.2,7364.0,175.8634,175.966,175.4904,175.509,7364.0
2022-09-26 11:30:00,188.3,188.39,187.88,188.37,8293.0,175.6023,175.6862,175.2106,175.6675,8293.0
2022-09-26 11:40:00,188.42,188.72,187.77,188.56,9584.0,175.7142,175.9939,175.108,175.8447,9584.0
2022-09-26 11:50:00,188.49,189.1,188.24,189.01,9258.0,175.7795,176.3483,175.5463,176.2644,9258.0
2022-09-26 12:00:00,188.87,188.9,188.27,188.54,7477.0,176.1338,176.1618,175.5743,175.8261,7477.0
2022-09-26 12:10:00,188.5,188.88,188.47,188.78,9931.0,175.7888,176.1432,175.7608,176.0499,9931.0
2022-09-26 12:20:00,188.81,188.98,187.86,188.06,13258.0,176.0779,176.2364,175.1919,175.3784,13258.0
2022-09-26 12:30:00,188.0,188.06,187.57,187.78,10719.0,175.3225,175.3784,174.9215,175.1173,10719.0
2022-09-26 12:40:00,187.65,187.95,187.35,187.95,12758.0,174.9961,175.2759,174.7163,175.2759,12758.0
2022-09-26 12:50:00,187.91,188.28,187.81,188.21,8281.0,175.2386,175.5836,175.1453,175.5183,8281.0
2022-09-26 13:00:00,188.15,188.15,187.26,187.31,7096.0,175.4624,175.4624,174.6324,174.679,7096.0
2022-09-26 13:10:00,187.31,187.31,186.76,186.93,9436.0,174.679,174.679,174.1661,174.3246,9436.0
2022-09-26 13:20:00,186.91,187.04,186.49,186.84,6708.0,174.306,174.4272,173.9143,174.2407,6708.0
2022-09-26 13:30:00,186.9,187.61,186.89,187.26,16682.0,174.2967,174.9588,174.2873,174.6324,16682.0
2022-09-26 13:40:00,187.25,187.59,187.1,187.51,13117.0,174.6231,174.9401,174.4832,174.8655,13117.0
2022-09-26 13:50:00,187.65,187.8,187.06,187.06,11824.0,174.9961,175.136,174.4459,174.4459,11824.0
2022-09-26 14:00:00,187.04,187.8,186.92,187.8,13666.0,174.4272,175.136,174.3153,175.136,13666.0
2022-09-26 14:10:00,187.82,188.0,187.74,187.9,7142.0,175.1546,175.3225,175.08,175.2292,7142.0
2022-09-26 14:20:00,187.83,187.88,187.16,187.2,5624.0,175.164,175.2106,174.5391,174.5764,5624.0
2022-09-26 14:30:00,187.17,187.47,187.04,187.38,9134.0,174.5485,174.8282,174.4272,174.7443,9134.0
2022-09-26 14:40:00,187.46,188.28,187.13,188.15,6632.0,174.8189,175.5836,174.5112,175.4624,6632.0
2022-09-26 14:50:00,188.11,188.33,187.83,188.22,10213.0,175.4251,175.6302,175.164,175.5277,10213.0
2022-09-26 15:00:00,188.23,188.8,188.17,188.73,22241.0,175.537,176.0685,175.481,176.0033,22241.0
2022-09-26 15:10:00,188.68,188.69,187.76,188.38,31765.0,175.9566,175.966,175.0987,175.6769,31765.0
2022-09-26 15:20:00,188.16,188.51,187.71,188.06,18608.0,175.4717,175.7981,175.052,175.3784,18608.0
2022-09-26 15:30:00,188.05,188.34,187.67,187.99,29163.0,175.3691,175.6396,175.0147,175.3132,29163.0
2022-09-26 15:40:00,187.92,188.54,187.83,188.27,19790.0,175.2479,175.8261,175.164,175.5743,19790.0
2022-09-26 15:50:00,188.25,189.13,187.08,187.39,104802.0,175.5556,176.3763,174.4645,174.7536,104802.0
2022-09-27 09:30:00,188.48,189.21,188.23,189.02,17951.0,175.7701,176.4509,175.537,176.2737,17951.0
2022-09-27 09:40:00,189.18,189.46,188.3,188.36,10877.0,176.4229,176.684,175.6023,175.6582,10877.0
2022-09-27 09:50:00,188.24,188.54,187.84,188.02,6677.0,175.5463,175.8261,175.1733,175.3411,6677.0
2022-09-27 10:00:00,188.06,188.06,186.53,186.63,27729.0,175.3784,175.3784,173.9516,174.0449,27729.0
2022-09-27 10:10:00,186.75,187.42,186.63,187.13,13947.0,174.1568,174.7816,174.0449,174.5112,13947.0
2022-09-27 10:20:00,187.12,188.27,187.08,187.18,17136.0,174.5018,175.5743,174.4645,174.5578,17136.0
2022-09-27 10:30:00,187.39,188.41,187.33,187.82,8548.0,174.7536,175.7048,174.6977,175.1546,8548.0
2022-09-27 10:40:00,188.0,188.63,187.78,188.52,8294.0,175.3225,175.91,175.1173,175.8074,8294.0
2022-09-27 10:50:00,188.51,188.56,188.01,188.23,6396.0,175.7981,175.8447,175.3318,175.537,6396.0
2022-09-27 11:00:00,188.16,188.3,187.67,188.25,5742.0,175.4717,175.6023,175.0147,175.5556,5742.0
2022-09-27 11:10:00,188.3,188.3,187.69,187.88,11781.0,175.6023,175.6023,175.0334,175.2106,11781.0
2022-09-27 11:20:00,187.91,188.02,186.02,186.28,24495.0,175.2386,175.3411,173.476,173.7185,24495.0
2022-09-27 11:30:00,186.21,186.85,186.12,186.68,20954.0,173.6532,174.25,173.5693,174.0915,20954.0
2022-09-27 11:40:00,186.55,186.67,186.26,186.32,9086.0,173.9703,174.0822,173.6998,173.7558,9086.0
2022-09-27 11:50:00,186.43,186.56,186.04,186.09,5503.0,173.8584,173.9796,173.4947,173.5413,5503.0
2022-09-27 12:00:00,186.02,186.12,185.34,185.61,3995.0,173.476,173.5693,172.8419,173.0937,3995.0
2022-09-27 12:10:00,185.4,185.5,184.73,184.73,3405.0,172.8978,172.9911,172.273,172.273,3405.0
2022-09-27 12:20:00,184.48,184.96,184.33,184.75,7298.0,172.0399,172.4875,171.9,172.2917,7298.0
2022-09-27 12:30:00,184.79,184.98,184.46,184.67,10870.0,172.329,172.5061,172.0212,172.217,10870.0
2022-09-27 12:40:00,184.64,184.84,184.25,184.38,31462.0,172.1891,172.3756,171.8254,171.9466,31462.0
2022-09-27 12:50:00,184.43,184.67,183.97,184.43,23137.0,171.9932,172.217,171.5643,171.9932,23137.0
2022-09-27 13:00:00,184.39,184.41,183.5,183.55,27306.0,171.9559,171.9746,171.1259,171.1726,27306.0
2022-09-27 13:10:00,183.57,183.63,183.36,183.41,43765.0,171.1912,171.2472,170.9954,171.042,43765.0
2022-09-27 13:20:00,183.36,183.43,182.86,183.02,12309.0,170.9954,171.0607,170.5291,170.6783,12309.0
2022-09-27 13:30:00,183.0,183.25,182.66,182.67,15152.0,170.6597,170.8928,170.3426,170.3519,15152.0
2022-09-27 13:40:00,182.71,182.76,182.42,182.53,24550.0,170.3892,170.4358,170.1188,170.2214,24550.0
2022-09-27 13:50:00,182.46,182.57,182.03,182.51,23067.0,170.1561,170.2587,169.7551,170.2027,23067.0
2022-09-27 14:00:00,182.58,183.04,182.47,182.76,28083.0,170.268,170.697,170.1654,170.4358,28083.0
2022-09-27 14:10:00,182.74,182.79,182.21,182.42,13919.0,170.4172,170.4638,169.9229,170.1188,13919.0
2022-09-27 14:20:00,182.32,183.02,182.28,182.99,14778.0,170.0255,170.6783,169.9882,170.6503,14778.0
2022-09-27 14:30:00,182.93,183.53,182.73,183.53,32123.0,170.5944,171.1539,170.4079,171.1539,32123.0
2022-09-27 14:40:00,183.54,184.14,183.39,184.14,12049.0,171.1632,171.7228,171.0234,171.7228,12049.0
2022-09-27 14:50:00,184.17,184.17,183.68,183.71,10449.0,171.7508,171.7508,171.2938,171.3218,10449.0
2022-09-27 15:00:00,183.65,183.67,183.15,183.49,15863.0,171.2658,171.2845,170.7995,171.1166,15863.0
2022-09-27 15:10:00,183.42,183.42,182.89,183.42,8023.0,171.0513,171.0513,170.5571,171.0513,8023.0
2022-09-27 15:20:00,183.36,183.63,183.01,183.28,10481.0,170.9954,171.2472,170.669,170.9208,10481.0
2022-09-27 15:30:00,183.33,183.33,182.75,182.93,21420.0,170.9674,170.9674,170.4265,170.5944,21420.0
2022-09-27 15:40:00,182.91,183.53,182.89,183.31,42624.0,170.5757,171.1539,170.5571,170.9488,42624.0
2022-09-27 15:50:00,183.34,184.05,183.34,183.59,82686.0,170.9767,171.6389,170.9767,171.2099,82686.0
2022-09-28 09:30:00,185.21,185.84,184.05,184.74,20548.0,172.7206,173.3081,171.6389,172.2823,20548.0
2022-09-28 09:40:00,184.75,185.2,184.34,184.54,7025.0,172.2917,172.7113,171.9093,172.0958,7025.0
2022-09-28 09:50:00,184.56,185.67,184.56,185.34,5276.0,172.1145,173.1496,172.1145,172.8419,5276.0
2022-09-28 10:00:00,185.21,186.16,184.25,184.59,14903.0,172.7206,173.6066,171.8254,172.1424,14903.0
2022-09-28 10:10:00,184.46,185.55,184.45,185.4,9055.0,172.0212,173.0377,172.0119,172.8978,9055.0
2022-09-28 10:20:00,185.39,186.25,185.39,186.25,8626.0,172.8885,173.6905,172.8885,173.6905,8626.0
2022-09-28 10:30:00,186.3,186.42,185.79,186.33,11194.0,173.7371,173.849,173.2615,173.7651,11194.0
2022-09-28 10:40:00,186.33,187.09,186.21,186.67,11774.0,173.7651,174.4739,173.6532,174.0822,11774.0
2022-09-28 10:50:00,186.65,186.81,186.37,186.54,13044.0,174.0635,174.2127,173.8024,173.9609,13044.0
2022-09-28 11:00:00,186.21,186.57,186.2,186.29,8750.0,173.6532,173.9889,173.6439,173.7278,8750.0
2022-09-28 11:10:00,186.25,186.99,186.23,186.88,7314.0,173.6905,174.3806,173.6719,174.278,7314.0
2022-09-28 11:20:00,186.97,187.71,186.97,187.06,14195.0,174.3619,175.052,174.3619,174.4459,14195.0
2022-09-28 11:30:00,186.86,187.06,186.52,186.64,17922.0,174.2594,174.4459,173.9423,174.0542,17922.0
2022-09-28 11:40:00,186.72,187.0,186.5,187.0,36916.0,174.1288,174.3899,173.9236,174.3899,36916.0
2022-09-28 11:50:00,186.91,187.41,186.81,187.28,12261.0,174.306,174.7723,174.2127,174.651,12261.0
2022-09-28 12:00:00,187.3,188.28,187.3,188.03,31535.0,174.6697,175.5836,174.6697,175.3505,31535.0
2022-09-28 12:10:00,188.16,188.51,188.02,188.26,17813.0,175.4717,175.7981,175.3411,175.565,17813.0
2022-09-28 12:20:00,188.25,188.41,187.95,188.03,10069.0,175.5556,175.7048,175.2759,175.3505,10069.0
2022-09-28 12:30:00,188.0,188.05,187.5,187.57,19192.0,175.3225,175.3691,174.8562,174.9215,19192.0
2022-09-28 12:40:00,187.66,188.27,187.65,188.11,5963.0,175.0054,175.5743,174.9961,175.4251,5963.0
2022-09-28 12:50:00,188.02,188.27,187.88,188.25,6157.0,175.3411,175.5743,175.2106,175.5556,6157.0
2022-09-28 13:00:00,188.25,188.92,187.95,188.92,8267.0,175.5556,176.1805,175.2759,176.1805,8267.0
2022-09-28 13:10:00,188.74,188.9,188.16,188.28,19568.0,176.0126,176.1618,175.4717,175.5836,19568.0
2022-09-28 13:20:00,188.17,188.47,187.71,187.72,17392.0,175.481,175.7608,175.052,175.0614,17392.0
2022-09-28 13:30:00,187.71,188.21,187.56,188.15,19723.0,175.052,175.5183,174.9122,175.4624,19723.0
2022-09-28 13:40:00,188.03,188.4,187.78,187.84,3700.0,175.3505,175.6955,175.1173,175.1733,3700.0
2022-09-28 13:50:00,187.69,188.09,187.61,188.09,10213.0,175.0334,175.4064,174.9588,175.4064,10213.0
2022-09-28 14:00:00,188.05,188.23,187.92,188.11,7999.0,175.3691,175.537,175.2479,175.4251,7999.0
2022-09-28 14:10:00,188.05,188.21,187.8,187.97,11577.0,175.3691,175.5183,175.136,175.2945,11577.0
2022-09-28 14:20:00,187.91,187.94,187.69,187.82,8162.0,175.2386,175.2665,175.0334,175.1546,8162.0
2022-09-28 14:30:00,187.75,188.43,187.74,188.28,6473.0,175.0894,175.7235,175.08,175.5836,6473.0
2022-09-28 14:40:00,188.29,188.29,187.75,188.05,5182.0,175.5929,175.5929,175.0894,175.3691,5182.0
2022-09-28 14:50:00,188.11,188.39,188.11,188.28,6994.0,175.4251,175.6862,175.4251,175.5836,6994.0
2022-09-28 15:00:00,188.23,188.78,188.18,188.72,13813.0,175.537,176.0499,175.4904,175.9939,13813.0
2022-09-28 15:10:00,188.77,188.92,188.49,188.58,14002.0,176.0406,176.1805,175.7795,175.8634,14002.0
2022-09-28 15:20:00,188.62,189.24,188.6,189.24,23488.0,175.9007,176.4789,175.882,176.4789,23488.0
2022-09-28 15:30:00,189.27,189.71,189.12,189.31,17022.0,176.5069,176.9172,176.367,176.5442,17022.0
2022-09-28 15:40:00,189.38,189.93,189.37,189.7,16460.0,176.6094,177.1223,176.6001,176.9079,16460.0
2022-09-28 15:50:00,189.54,189.6,188.38,188.5,94325.0,176.7586,176.8146,175.6769,175.7888,94325.0
2022-09-29 09:30:00,184.72,186.28,184.04,184.24,19168.0,173.4909,174.9561,172.8523,173.0401,19168.0
2022-09-29 09:40:00,184.2,184.2,183.27,183.73,8238.0,173.0025,173.0025,172.1291,172.5611,8238.0
2022-09-29 09:50:00,183.81,184.0,183.04,183.05,7631.0,172.6362,172.8147,171.913,171.9224,7631.0
2022-09-29 10:00:00,183.07,183.08,182.28,183.03,10479.0,171.9412,171.9506,171.1992,171.9037,10479.0
2022-09-29 10:10:00,182.76,183.01,182.33,182.7,12473.0,171.6501,171.8849,171.2462,171.5937,12473.0
2022-09-29 10:20:00,182.76,183.51,182.76,183.51,11187.0,171.6501,172.3545,171.6501,172.3545,11187.0
2022-09-29 10:30:00,183.38,183.38,182.27,182.5,46739.0,172.2324,172.2324,171.1899,171.4059,46739.0
2022-09-29 10:40:00,182.48,183.0,182.48,182.58,74537.0,171.3871,171.8755,171.3871,171.481,74537.0
2022-09-29 10:50:00,182.56,183.0,182.42,182.44,109938.0,171.4622,171.8755,171.3307,171.3495,109938.0
2022-09-29 11:00:00,182.38,183.8,182.35,183.8,20954.0,171.2932,172.6268,171.265,172.6268,20954.0
2022-09-29 11:10:00,183.71,183.78,183.22,183.52,6724.0,172.5423,172.6081,172.0821,172.3639,6724.0
2022-09-29 11:20:00,183.42,183.42,182.85,183.17,16709.0,172.2699,172.2699,171.7346,172.0351,16709.0
2022-09-29 11:30:00,183.13,183.72,183.04,183.54,4737.0,171.9976,172.5517,171.913,172.3826,4737.0
2022-09-29 11:40:00,183.47,183.95,183.33,183.88,5180.0,172.3169,172.7677,172.1854,172.702,5180.0
2022-09-29 11:50:00,183.93,184.41,183.86,183.88,9777.0,172.7489,173.1998,172.6832,172.702,9777.0
2022-09-29 12:00:00,183.84,184.09,183.64,184.08,6574.0,172.6644,172.8992,172.4766,172.8898,6574.0
2022-09-29 12:10:00,184.01,184.06,183.5,183.52,13807.0,172.8241,172.871,172.3451,172.3639,13807.0
2022-09-29 12:20:00,183.43,183.54,183.14,183.54,18592.0,172.2793,172.3826,172.007,172.3826,18592.0
2022-09-29 12:30:00,183.51,184.06,183.46,184.06,21939.0,172.3545,172.871,172.3075,172.871,21939.0
2022-09-29 12:40:00,183.98,184.15,183.74,183.75,12812.0,172.7959,172.9556,172.5705,172.5799,12812.0
2022-09-29 12:50:00,183.55,183.81,183.29,183.31,10093.0,172.392,172.6362,172.1478,172.1666,10093.0
2022-09-29 13:00:00,183.29,183.32,182.84,182.86,5404.0,172.1478,172.176,171.7252,171.744,5404.0
2022-09-29 13:10:00,182.86,183.2,182.84,183.01,7823.0,171.744,172.0633,171.7252,171.8849,7823.0
2022-09-29 13:20:00,182.9,183.02,182.62,182.81,9119.0,171.7816,171.8943,171.5186,171.697,9119.0
2022-09-29 13:30:00,182.7,183.29,182.67,183.13,11041.0,171.5937,172.1478,171.5655,171.9976,11041.0
2022-09-29 13:40:00,183.08,183.22,182.84,183.05,21565.0,171.9506,172.0821,171.7252,171.9224,21565.0
2022-09-29 13:50:00,183.09,183.14,182.54,182.59,8433.0,171.96,172.007,171.4434,171.4904,8433.0
2022-09-29 14:00:00,182.57,182.84,182.3,182.76,9844.0,171.4716,171.7252,171.218,171.6501,9844.0
2022-09-29 14:10:00,182.77,182.78,182.25,182.37,8913.0,171.6595,171.6689,171.1711,171.2838,8913.0
2022-09-29 14:20:00,182.38,182.9,182.34,182.84,6235.0,171.2932,171.7816,171.2556,171.7252,6235.0
2022-09-29 14:30:00,182.84,183.41,182.8,183.24,7475.0,171.7252,172.2606,171.6876,172.1009,7475.0
2022-09-29 14:40:00,183.3,183.3,182.9,183.0,18867.0,172.1572,172.1572,171.7816,171.8755,18867.0
2022-09-29 14:50:00,182.88,182.88,182.3,182.3,10219.0,171.7628,171.7628,171.218,171.218,10219.0
2022-09-29 15:00:00,182.3,182.83,182.27,182.38,12221.0,171.218,171.7158,171.1899,171.2932,12221.0
2022-09-29 15:10:00,182.31,183.24,182.26,183.19,44445.0,171.2274,172.1009,171.1805,172.0539,44445.0
2022-09-29 15:20:00,183.17,183.41,182.93,183.1,16423.0,172.0351,172.2606,171.8097,171.9694,16423.0
2022-09-29 15:30:00,182.93,184.27,182.93,183.91,23720.0,171.8097,173.0683,171.8097,172.7302,23720.0
2022-09-29 15:40:00,183.99,184.01,183.55,183.56,24731.0,172.8053,172.8241,172.392,172.4014,24731.0
2022-09-29 15:50:00,183.59,184.25,183.5,183.75,73739.0,172.4296,173.0495,172.3451,172.5799,73739.0
2022-09-30 09:30:00,184.72,184.72,181.75,182.36,20877.0,173.4909,173.4909,170.7015,171.2744,20877.0
2022-09-30 09:40:00,182.38,184.1,182.3,183.49,10037.0,171.2932,172.9086,171.218,172.3357,10037.0
2022-09-30 09:50:00,183.47,184.74,183.46,184.12,8265.0,172.3169,173.5097,172.3075,172.9274,8265.0
2022-09-30 10:00:00,184.04,184.43,183.81,184.21,5308.0,172.8523,173.2185,172.6362,173.0119,5308.0
2022-09-30 10:10:00,184.03,184.23,183.37,183.92,8686.0,172.8429,173.0307,172.223,172.7395,8686.0
2022-09-30 10:20:00,184.09,184.26,183.37,183.97,6248.0,172.8992,173.0589,172.223,172.7865,6248.0
2022-09-30 10:30:00,183.9,184.43,183.73,184.29,6177.0,172.7208,173.2185,172.5611,173.0871,6177.0
2022-09-30 10:40:00,184.36,184.61,184.0,184.38,6520.0,173.1528,173.3876,172.8147,173.1716,6520.0
2022-09-30 10:50:00,184.24,184.69,184.18,184.28,7449.0,173.0401,173.4627,172.9837,173.0777,7449.0
2022-09-30 11:00:00,184.32,185.07,184.02,184.96,7083.0,173.1152,173.8196,172.8335,173.7163,7083.0
2022-09-30 11:10:00,184.96,185.27,184.72,185.02,6570.0,173.7163,174.0075,173.4909,173.7727,6570.0
2022-09-30 11:20:00,185.08,185.54,185.08,185.09,6459.0,173.829,174.2611,173.829,173.8384,6459.0
2022-09-30 11:30:00,184.98,185.29,184.71,184.71,5478.0,173.7351,174.0263,173.4815,173.4815,5478.0
2022-09-30 11:40:00,184.76,184.76,184.01,184.07,4919.0,173.5285,173.5285,172.8241,172.8804,4919.0
2022-09-30 11:50:00,184.04,184.12,183.9,184.0,6892.0,172.8523,172.9274,172.7208,172.8147,6892.0
2022-09-30 12:00:00,183.94,183.94,183.54,183.59,6844.0,172.7583,172.7583,172.3826,172.4296,6844.0
2022-09-30 12:10:00,183.68,183.93,183.55,183.75,11110.0,172.5141,172.7489,172.392,172.5799,11110.0
2022-09-30 12:20:00,183.67,183.67,183.1,183.32,8957.0,172.5047,172.5047,171.9694,172.176,8957.0
2022-09-30 12:30:00,183.27,183.94,183.23,183.81,9343.0,172.1291,172.7583,172.0915,172.6362,9343.0
2022-09-30 12:40:00,183.74,183.82,183.59,183.69,5100.0,172.5705,172.6456,172.4296,172.5235,5100.0
2022-09-30 12:50:00,183.78,183.9,183.57,183.89,4553.0,172.6081,172.7208,172.4108,172.7114,4553.0
2022-09-30 13:00:00,183.73,184.01,183.54,183.96,3437.0,172.5611,172.8241,172.3826,172.7771,3437.0
2022-09-30 13:10:00,183.96,184.04,183.55,183.59,3687.0,172.7771,172.8523,172.392,172.4296,3687.0
2022-09-30 13:20:00,183.7,183.95,183.54,183.84,7227.0,172.5329,172.7677,172.3826,172.6644,7227.0
2022-09-30 13:30:00,183.86,183.94,183.27,183.33,9097.0,172.6832,172.7583,172.1291,172.1854,9097.0
2022-09-30 13:40:00,183.34,183.34,182.84,182.91,5231.0,172.1948,172.1948,171.7252,171.7909,5231.0
2022-09-30 13:50:00,182.82,183.07,182.71,182.92,14765.0,171.7064,171.9412,171.6031,171.8003,14765.0
2022-09-30 14:00:00,182.73,182.91,182.45,182.62,20035.0,171.6219,171.7909,171.3589,171.5186,20035.0
2022-09-30 14:10:00,182.64,183.38,182.64,183.14,9768.0,171.5374,172.2324,171.5374,172.007,9768.0
2022-09-30 14:20:00,183.11,183.23,182.54,182.64,5842.0,171.9788,172.0915,171.4434,171.5374,5842.0
2022-09-30 14:30:00,182.72,182.96,182.54,182.61,9807.0,171.6125,171.8379,171.4434,171.5092,9807.0
2022-09-30 14:40:00,182.63,182.66,181.77,181.99,15119.0,171.528,171.5561,170.7202,170.9269,15119.0
2022-09-30 14:50:00,181.94,182.04,181.39,181.47,21084.0,170.8799,170.9738,170.3633,170.4385,21084.0
2022-09-30 15:00:00,181.41,182.09,181.41,181.72,31448.0,170.3821,171.0208,170.3821,170.6733,31448.0
2022-09-30 15:10:00,181.68,181.98,181.32,181.78,15493.0,170.6357,170.9175,170.2976,170.7296,15493.0
2022-09-30 15:20:00,181.75,181.8,181.16,181.76,22385.0,170.7015,170.7484,170.1473,170.7109,22385.0
2022-09-30 15:30:00,181.72,181.97,181.24,181.46,34144.0,170.6733,170.9081,170.2225,170.4291,34144.0
2022-09-30 15:40:00,181.35,181.88,181.3,181.62,28265.0,170.3258,170.8236,170.2788,170.5794,28265.0
2022-09-30 15:50:00,181.58,181.58,180.27,180.73,160965.0,170.5418,170.5418,169.3114,169.7435,160965.0
2022-10-03 09:30:00,182.55,183.57,181.37,182.2,26620.0,171.4528,172.4108,170.3446,171.1241,26620.0
2022-10-03 09:40:00,182.15,183.89,181.87,183.64,11927.0,171.0771,172.7114,170.8142,172.4766,11927.0
2022-10-03 09:50:00,183.75,183.79,183.05,183.52,12339.0,172.5799,172.6175,171.9224,172.3639,12339.0
2022-10-03 10:00:00,183.91,185.75,183.84,185.44,10078.0,172.7302,174.4583,172.6644,174.1671,10078.0
2022-10-03 10:10:00,185.26,186.17,185.26,186.03,18590.0,173.9981,174.8528,173.9981,174.7213,18590.0
2022-10-03 10:20:00,186.18,186.46,185.74,185.91,9361.0,174.8622,175.1251,174.4489,174.6086,9361.0
2022-10-03 10:30:00,185.85,186.02,185.38,185.38,10580.0,174.5522,174.7119,174.1108,174.1108,10580.0
2022-10-03 10:40:00,185.37,186.04,185.2,185.82,6563.0,174.1014,174.7307,173.9417,174.524,6563.0
2022-10-03 10:50:00,185.74,186.45,185.64,185.98,7498.0,174.4489,175.1158,174.355,174.6743,7498.0
2022-10-03 11:00:00,186.0,186.47,185.95,186.42,9418.0,174.6931,175.1345,174.6461,175.0876,9418.0
2022-10-03 11:10:00,186.47,186.58,186.01,186.16,11066.0,175.1345,175.2378,174.7025,174.8434,11066.0
2022-10-03 11:20:00,186.19,186.47,186.07,186.3,8153.0,174.8716,175.1345,174.7589,174.9749,8153.0
2022-10-03 11:30:00,186.39,186.68,186.02,186.17,7480.0,175.0594,175.3318,174.7119,174.8528,7480.0
2022-10-03 11:40:00,186.17,186.46,185.76,186.35,8437.0,174.8528,175.1251,174.4677,175.0218,8437.0
2022-10-03 11:50:00,186.41,186.5,185.99,186.27,9676.0,175.0782,175.1627,174.6837,174.9467,9676.0
2022-10-03 12:00:00,186.37,186.74,186.37,186.71,4240.0,175.0406,175.3881,175.0406,175.3599,4240.0
2022-10-03 12:10:00,186.74,186.8,186.28,186.35,4525.0,175.3881,175.4445,174.9561,175.0218,4525.0
2022-10-03 12:20:00,186.34,186.63,185.94,185.94,7650.0,175.0124,175.2848,174.6368,174.6368,7650.0
2022-10-03 12:30:00,185.96,186.26,185.9,186.13,4677.0,174.6555,174.9373,174.5992,174.8152,4677.0
2022-10-03 12:40:00,186.14,186.21,185.79,185.93,8023.0,174.8246,174.8903,174.4959,174.6274,8023.0
2022-10-03 12:50:00,186.0,186.26,185.69,186.26,6744.0,174.6931,174.9373,174.402,174.9373,6744.0
2022-10-03 13:00:00,186.25,186.52,186.22,186.43,4317.0,174.9279,175.1815,174.8997,175.097,4317.0
2022-10-03 13:10:00,186.37,186.5,186.2,186.46,5626.0,175.0406,175.1627,174.8809,175.1251,5626.0
2022-10-03 13:20:00,186.43,187.19,186.39,187.08,18852.0,175.097,175.8108,175.0594,175.7075,18852.0
2022-10-03 13:30:00,187.11,187.67,187.11,187.26,11523.0,175.7356,176.2616,175.7356,175.8765,11523.0
2022-10-03 13:40:00,187.25,187.31,186.96,187.13,6946.0,175.8671,175.9235,175.5947,175.7544,6946.0
2022-10-03 13:50:00,187.0,187.0,186.73,186.82,4833.0,175.6323,175.6323,175.3787,175.4633,4833.0
2022-10-03 14:00:00,186.86,187.27,186.84,186.92,10637.0,175.5008,175.8859,175.482,175.5572,10637.0
2022-10-03 14:10:00,187.01,187.17,186.9,187.06,6344.0,175.6417,175.792,175.5384,175.6887,6344.0
2022-10-03 14:20:00,187.12,187.47,187.04,187.35,27252.0,175.745,176.0737,175.6699,175.961,27252.0
2022-10-03 14:30:00,187.35,187.7,187.27,187.69,3670.0,175.961,176.2898,175.8859,176.2804,3670.0
2022-10-03 14:40:00,187.74,188.12,187.72,187.78,6493.0,176.3273,176.6842,176.3085,176.3649,6493.0
2022-10-03 14:50:00,187.87,188.42,187.87,188.16,9206.0,176.4494,176.966,176.4494,176.7218,9206.0
2022-10-03 15:00:00,188.17,188.21,187.89,187.9,8823.0,176.7312,176.7688,176.4682,176.4776,8823.0
2022-10-03 15:10:00,187.88,187.89,187.31,187.52,16958.0,176.4588,176.4682,175.9235,176.1207,16958.0
2022-10-03 15:20:00,187.54,187.81,187.49,187.57,12504.0,176.1395,176.3931,176.0925,176.1677,12504.0
2022-10-03 15:30:00,187.56,187.66,187.21,187.26,13465.0,176.1583,176.2522,175.8296,175.8765,13465.0
2022-10-03 15:40:00,187.25,187.3,186.9,187.0,19032.0,175.8671,175.9141,175.5384,175.6323,19032.0
2022-10-03 15:50:00,187.02,187.22,186.7,186.85,78658.0,175.6511,175.8389,175.3506,175.4914,78658.0
2022-10-04 09:30:00,189.66,191.5,189.26,191.5,33666.0,178.1306,179.8588,177.7549,179.8588,33666.0
2022-10-04 09:40:00,191.5,191.74,191.2,191.25,8728.0,179.8588,180.0842,179.577,179.624,8728.0
2022-10-04 09:50:00,191.35,191.58,191.05,191.27,5826.0,179.7179,179.9339,179.4361,179.6427,5826.0
2022-10-04 10:00:00,191.52,192.26,191.52,192.11,9157.0,179.8775,180.5726,179.8775,180.4317,9157.0
2022-10-04 10:10:00,192.0,192.37,191.91,192.24,15995.0,180.3284,180.6759,180.2438,180.5538,15995.0
2022-10-04 10:20:00,192.23,192.33,191.7,191.89,8710.0,180.5444,180.6383,180.0466,180.2251,8710.0
2022-10-04 10:30:00,192.04,192.15,191.8,191.94,6475.0,180.3659,180.4693,180.1405,180.272,6475.0
2022-10-04 10:40:00,191.92,192.0,191.34,191.34,5435.0,180.2532,180.3284,179.7085,179.7085,5435.0
2022-10-04 10:50:00,191.26,191.78,190.96,191.68,4137.0,179.6334,180.1217,179.3516,180.0278,4137.0
2022-10-04 11:00:00,191.76,192.38,191.76,192.23,16961.0,180.103,180.6853,180.103,180.5444,16961.0
2022-10-04 11:10:00,192.06,192.13,191.41,192.09,5930.0,180.3847,180.4505,179.7742,180.4129,5930.0
2022-10-04 11:20:00,192.28,192.37,192.14,192.14,11450.0,180.5913,180.6759,180.4599,180.4599,11450.0
2022-10-04 11:30:00,192.27,192.34,191.87,192.06,4745.0,180.582,180.6477,180.2063,180.3847,4745.0
2022-10-04 11:40:00,191.91,191.96,191.5,191.68,6397.0,180.2438,180.2908,179.8588,180.0278,6397.0
2022-10-04 11:50:00,191.79,191.91,191.63,191.88,6111.0,180.1311,180.2438,179.9809,180.2157,6111.0
2022-10-04 12:00:00,191.99,192.02,191.79,191.96,4995.0,180.319,180.3472,180.1311,180.2908,4995.0
2022-10-04 12:10:00,191.88,192.25,191.88,192.11,3837.0,180.2157,180.5632,180.2157,180.4317,3837.0
2022-10-04 12:20:00,192.11,192.25,191.91,192.08,4922.0,180.4317,180.5632,180.2438,180.4035,4922.0
2022-10-04 12:30:00,192.11,192.34,192.11,192.34,4217.0,180.4317,180.6477,180.4317,180.6477,4217.0
2022-10-04 12:40:00,192.14,192.15,191.66,191.86,4511.0,180.4599,180.4693,180.009,180.1969,4511.0
2022-10-04 12:50:00,191.84,191.92,191.57,191.88,12040.0,180.1781,180.2532,179.9245,180.2157,12040.0
2022-10-04 13:00:00,191.97,192.0,191.47,191.47,10607.0,180.3002,180.3284,179.8306,179.8306,10607.0
2022-10-04 13:10:00,191.54,191.61,190.91,190.94,4813.0,179.8963,179.9621,179.3046,179.3328,4813.0
2022-10-04 13:20:00,190.89,191.34,190.83,191.3,5914.0,179.2858,179.7085,179.2295,179.6709,5914.0
2022-10-04 13:30:00,191.37,191.52,191.15,191.28,7066.0,179.7367,179.8775,179.53,179.6521,7066.0
2022-10-04 13:40:00,191.28,191.83,191.26,191.66,2964.0,179.6521,180.1687,179.6334,180.009,2964.0
2022-10-04 13:50:00,191.74,192.09,191.63,191.8,5641.0,180.0842,180.4129,179.9809,180.1405,5641.0
2022-10-04 14:00:00,191.92,192.17,191.89,192.12,2073.0,180.2532,180.488,180.2251,180.4411,2073.0
2022-10-04 14:10:00,192.09,192.2,191.93,192.04,6556.0,180.4129,180.5162,180.2626,180.3659,6556.0
2022-10-04 14:20:00,191.98,192.07,191.58,191.6,5139.0,180.3096,180.3941,179.9339,179.9527,5139.0
2022-10-04 14:30:00,191.55,191.97,191.55,191.8,4239.0,179.9057,180.3002,179.9057,180.1405,4239.0
2022-10-04 14:40:00,191.86,192.58,191.85,192.45,3181.0,180.1969,180.8731,180.1875,180.751,3181.0
2022-10-04 14:50:00,192.51,192.88,192.51,192.67,7300.0,180.8074,181.1549,180.8074,180.9576,7300.0
2022-10-04 15:00:00,192.72,192.78,192.2,192.26,5912.0,181.0046,181.061,180.5162,180.5726,5912.0
2022-10-04 15:10:00,192.17,192.26,191.78,192.15,9449.0,180.488,180.5726,180.1217,180.4693,9449.0
2022-10-04 15:20:00,192.16,192.58,191.95,192.39,16253.0,180.4786,180.8731,180.2814,180.6947,16253.0
2022-10-04 15:30:00,192.29,192.7,192.07,192.62,12703.0,180.6007,180.9858,180.3941,180.9107,12703.0
2022-10-04 15:40:00,192.62,192.8,192.37,192.77,18269.0,180.9107,181.0797,180.6759,181.0516,18269.0
2022-10-04 15:50:00,192.82,193.4,192.77,193.26,54917.0,181.0985,181.6433,181.0516,181.5118,54917.0
2022-10-05 09:30:00,191.02,191.75,190.31,191.44,17574.0,179.4079,180.0936,178.7411,179.8024,17574.0
2022-10-05 09:40:00,191.35,191.97,191.25,191.72,8058.0,179.7179,180.3002,179.624,180.0654,8058.0
2022-10-05 09:50:00,191.47,191.94,190.91,191.03,17447.0,179.8306,180.272,179.3046,179.4173,17447.0
2022-10-05 10:00:00,190.91,191.03,190.23,190.39,15653.0,179.3046,179.4173,178.666,178.8162,15653.0
2022-10-05 10:10:00,190.3,190.51,190.17,190.23,5048.0,178.7317,178.9289,178.6096,178.666,5048.0
2022-10-05 10:20:00,190.16,191.1,190.15,190.78,9426.0,178.6002,179.4831,178.5908,179.1825,9426.0
2022-10-05 10:30:00,190.77,191.21,190.54,191.21,4765.0,179.1731,179.5864,178.9571,179.5864,4765.0
2022-10-05 10:40:00,191.15,191.5,190.94,190.96,6476.0,179.53,179.8588,179.3328,179.3516,6476.0
2022-10-05 10:50:00,190.99,190.99,190.55,190.67,2467.0,179.3798,179.3798,178.9665,179.0792,2467.0
2022-10-05 11:00:00,190.98,191.15,190.83,190.91,2618.0,179.3704,179.53,179.2295,179.3046,2618.0
2022-10-05 11:10:00,191.01,191.57,190.97,191.56,3542.0,179.3986,179.9245,179.361,179.9151,3542.0
2022-10-05 11:20:00,191.61,191.61,191.15,191.4,5893.0,179.9621,179.9621,179.53,179.7648,5893.0
2022-10-05 11:30:00,191.54,192.03,191.42,191.97,3953.0,179.8963,180.3565,179.7836,180.3002,3953.0
2022-10-05 11:40:00,192.05,192.05,191.75,191.75,4178.0,180.3753,180.3753,180.0936,180.0936,4178.0
2022-10-05 11:50:00,191.85,192.07,191.74,191.75,3592.0,180.1875,180.3941,180.0842,180.0936,3592.0
2022-10-05 12:00:00,191.69,192.29,191.35,192.1,5637.0,180.0372,180.6007,179.7179,180.4223,5637.0
2022-10-05 12:10:00,192.06,192.67,192.06,192.67,4386.0,180.3847,180.9576,180.3847,180.9576,4386.0
2022-10-05 12:20:00,192.61,192.73,192.37,192.59,6005.0,180.9013,181.014,180.6759,180.8825,6005.0
2022-10-05 12:30:00,192.54,192.61,192.27,192.53,5770.0,180.8355,180.9013,180.582,180.8262,5770.0
2022-10-05 12:40:00,192.55,192.92,192.4,192.92,4004.0,180.8449,181.1924,180.7041,181.1924,4004.0
2022-10-05 12:50:00,193.15,193.32,192.87,192.87,6504.0,181.4085,181.5681,181.1455,181.1455,6504.0
2022-10-05 13:00:00,192.81,193.39,192.75,193.08,4442.0,181.0891,181.6339,181.0328,181.3427,4442.0
2022-10-05 13:10:00,193.05,193.26,193.04,193.16,4215.0,181.3145,181.5118,181.3051,181.4179,4215.0
2022-10-05 13:20:00,193.32,193.7,193.27,193.48,6407.0,181.5681,181.925,181.5212,181.7184,6407.0
2022-10-05 13:30:00,193.37,193.42,192.95,193.34,8800.0,181.6151,181.662,181.2206,181.5869,8800.0
2022-10-05 13:40:00,193.28,193.47,193.01,193.33,4970.0,181.5306,181.709,181.277,181.5775,4970.0
2022-10-05 13:50:00,193.22,193.37,193.03,193.03,10420.0,181.4742,181.6151,181.2958,181.2958,10420.0
2022-10-05 14:00:00,193.18,193.39,193.07,193.25,10688.0,181.4366,181.6339,181.3333,181.5024,10688.0
2022-10-05 14:10:00,193.24,193.8,193.23,193.77,6959.0,181.493,182.0189,181.4836,181.9908,6959.0
2022-10-05 14:20:00,193.74,193.89,193.55,193.74,7274.0,181.9626,182.1035,181.7841,181.9626,7274.0
2022-10-05 14:30:00,193.74,193.91,193.49,193.75,5340.0,181.9626,182.1223,181.7278,181.972,5340.0
2022-10-05 14:40:00,193.85,194.01,193.76,193.77,10579.0,182.0659,182.2162,181.9814,181.9908,10579.0
2022-10-05 14:50:00,193.71,194.13,193.69,193.92,9795.0,181.9344,182.3289,181.9156,182.1317,9795.0
2022-10-05 15:00:00,193.99,194.37,193.99,193.99,10296.0,182.1974,182.5543,182.1974,182.1974,10296.0
2022-10-05 15:10:00,194.0,194.5,193.76,194.37,7809.0,182.2068,182.6764,181.9814,182.5543,7809.0
2022-10-05 15:20:00,194.36,194.38,194.03,194.03,4830.0,182.5449,182.5637,182.235,182.235,4830.0
2022-10-05 15:30:00,194.04,194.14,193.71,193.85,14458.0,182.2444,182.3383,181.9344,182.0659,14458.0
2022-10-05 15:40:00,193.74,193.77,193.42,193.5,19438.0,181.9626,181.9908,181.662,181.7372,19438.0
2022-10-05 15:50:00,193.48,193.48,192.56,193.01,115874.0,181.7184,181.7184,180.8543,181.277,115874.0
2022-10-06 09:30:00,193.25,193.64,192.32,193.35,34141.0,181.5024,181.8687,180.6289,181.5963,34141.0
2022-10-06 09:40:00,193.5,194.06,193.37,193.45,33847.0,181.7372,182.2631,181.6151,181.6902,33847.0
2022-10-06 09:50:00,193.42,193.87,192.78,192.78,10786.0,181.662,182.0847,181.061,181.061,10786.0
2022-10-06 10:00:00,192.63,192.83,191.72,192.52,13799.0,180.9201,181.1079,180.0654,180.8168,13799.0
2022-10-06 10:10:00,192.66,192.74,192.02,192.31,9539.0,180.9482,181.0234,180.3472,180.6195,9539.0
2022-10-06 10:20:00,192.3,192.52,191.99,192.22,14278.0,180.6101,180.8168,180.319,180.535,14278.0
2022-10-06 10:30:00,192.17,192.39,191.89,192.33,25442.0,180.488,180.6947,180.2251,180.6383,25442.0
2022-10-06 10:40:00,192.31,193.01,192.22,193.0,19407.0,180.6195,181.277,180.535,181.2676,19407.0
2022-10-06 10:50:00,193.0,193.23,192.49,193.08,7563.0,181.2676,181.4836,180.7886,181.3427,7563.0
2022-10-06 11:00:00,193.07,193.07,192.43,192.49,17508.0,181.3333,181.3333,180.7322,180.7886,17508.0
2022-10-06 11:10:00,192.58,193.13,192.45,193.13,4896.0,180.8731,181.3897,180.751,181.3897,4896.0
2022-10-06 11:20:00,192.87,193.01,192.63,193.01,5947.0,181.1455,181.277,180.9201,181.277,5947.0
2022-10-06 11:30:00,192.84,192.88,192.56,192.56,14145.0,181.1173,181.1549,180.8543,180.8543,14145.0
2022-10-06 11:40:00,192.5,192.89,192.41,192.89,15874.0,180.798,181.1643,180.7134,181.1643,15874.0
2022-10-06 11:50:00,192.76,193.23,192.41,192.53,35819.0,181.0422,181.4836,180.7134,180.8262,35819.0
2022-10-06 12:00:00,192.39,192.62,192.22,192.32,77399.0,180.6947,180.9107,180.535,180.6289,77399.0
2022-10-06 12:10:00,192.43,192.48,192.09,192.37,9136.0,180.7322,180.7792,180.4129,180.6759,9136.0
2022-10-06 12:20:00,192.43,192.96,192.4,192.94,7767.0,180.7322,181.23,180.7041,181.2112,7767.0
2022-10-06 12:30:00,192.87,193.03,192.81,192.98,7000.0,181.1455,181.2958,181.0891,181.2488,7000.0
2022-10-06 12:40:00,193.06,193.4,192.94,193.21,7776.0,181.3239,181.6433,181.2112,181.4648,7776.0
2022-10-06 12:50:00,193.19,193.19,192.91,193.07,4238.0,181.446,181.446,181.183,181.3333,4238.0
2022-10-06 13:00:00,193.05,193.08,192.65,192.65,6727.0,181.3145,181.3427,180.9389,180.9389,6727.0
2022-10-06 13:10:00,192.69,193.14,192.69,193.06,13309.0,180.9764,181.3991,180.9764,181.3239,13309.0
2022-10-06 13:20:00,193.06,193.29,192.91,193.19,9231.0,181.3239,181.5399,181.183,181.446,9231.0
2022-10-06 13:30:00,193.18,193.18,192.62,192.73,23565.0,181.4366,181.4366,180.9107,181.014,23565.0
2022-10-06 13:40:00,192.76,193.07,192.74,192.97,16244.0,181.0422,181.3333,181.0234,181.2394,16244.0
2022-10-06 13:50:00,192.98,192.98,192.45,192.55,69348.0,181.2488,181.2488,180.751,180.8449,69348.0
2022-10-06 14:00:00,192.54,192.54,191.61,191.61,81142.0,180.8355,180.8355,179.9621,179.9621,81142.0
2022-10-06 14:10:00,191.63,191.8,191.42,191.71,17120.0,179.9809,180.1405,179.7836,180.056,17120.0
2022-10-06 14:20:00,191.7,191.86,191.41,191.83,6543.0,180.0466,180.1969,179.7742,180.1687,6543.0
2022-10-06 14:30:00,191.84,192.09,191.74,191.87,9586.0,180.1781,180.4129,180.0842,180.2063,9586.0
2022-10-06 14:40:00,191.86,191.99,191.44,191.44,4612.0,180.1969,180.319,179.8024,179.8024,4612.0
2022-10-06 14:50:00,191.47,191.76,191.12,191.61,8932.0,179.8306,180.103,179.5019,179.9621,8932.0
2022-10-06 15:00:00,191.55,191.63,191.03,191.42,23089.0,179.9057,179.9809,179.4173,179.7836,23089.0
2022-10-06 15:10:00,191.4,191.73,191.25,191.52,13545.0,179.7648,180.0748,179.624,179.8775,13545.0
2022-10-06 15:20:00,191.5,192.22,191.5,192.22,47383.0,179.8588,180.535,179.8588,180.535,47383.0
2022-10-06 15:30:00,192.24,192.44,192.12,192.28,18583.0,180.5538,180.7416,180.4411,180.5913,18583.0
2022-10-06 15:40:00,192.2,192.57,192.07,192.43,32633.0,180.5162,180.8637,180.3941,180.7322,32633.0
2022-10-06 15:50:00,192.55,192.68,191.77,191.86,125960.0,180.8449,180.967,180.1124,180.1969,125960.0
2022-10-07 09:30:00,190.26,190.29,189.59,190.17,7457.0,178.6941,178.7223,178.0649,178.6096,7457.0
2022-10-07 09:40:00,190.38,190.38,188.14,188.18,5703.0,178.8068,178.8068,176.703,176.7406,5703.0
2022-10-07 09:50:00,188.14,188.66,187.63,187.89,5136.0,176.703,177.1914,176.224,176.4682,5136.0
2022-10-07 10:00:00,187.66,187.97,187.27,187.67,19589.0,176.2522,176.5434,175.8859,176.2616,19589.0
2022-10-07 10:10:00,187.5,187.91,187.49,187.82,12793.0,176.1019,176.487,176.0925,176.4025,12793.0
2022-10-07 10:20:00,187.86,188.33,187.74,188.23,13524.0,176.44,176.8815,176.3273,176.7875,13524.0
2022-10-07 10:30:00,188.28,188.54,188.22,188.54,7023.0,176.8345,177.0787,176.7782,177.0787,7023.0
2022-10-07 10:40:00,188.54,189.22,188.49,188.9,8742.0,177.0787,177.7174,177.0317,177.4168,8742.0
2022-10-07 10:50:00,188.73,188.88,188.41,188.72,6038.0,177.2572,177.398,176.9566,177.2478,6038.0
2022-10-07 11:00:00,188.68,188.79,188.37,188.46,5349.0,177.2102,177.3135,176.919,177.0036,5349.0
2022-10-07 11:10:00,188.5,188.53,187.85,187.85,4094.0,177.0411,177.0693,176.4306,176.4306,4094.0
2022-10-07 11:20:00,187.88,188.02,187.72,187.91,4662.0,176.4588,176.5903,176.3085,176.487,4662.0
2022-10-07 11:30:00,188.02,188.05,187.54,187.61,5028.0,176.5903,176.6185,176.1395,176.2052,5028.0
2022-10-07 11:40:00,187.62,187.63,187.19,187.29,4570.0,176.2146,176.224,175.8108,175.9047,4570.0
2022-10-07 11:50:00,187.19,187.67,187.19,187.67,10836.0,175.8108,176.2616,175.8108,176.2616,10836.0
2022-10-07 12:00:00,187.63,187.81,187.46,187.59,13152.0,176.224,176.3931,176.0644,176.1865,13152.0
2022-10-07 12:10:00,187.65,187.8,187.39,187.39,8208.0,176.2428,176.3837,175.9986,175.9986,8208.0
2022-10-07 12:20:00,187.37,187.41,186.85,187.07,22094.0,175.9798,176.0174,175.4914,175.6981,22094.0
2022-10-07 12:30:00,187.11,187.18,187.01,187.15,7958.0,175.7356,175.8014,175.6417,175.7732,7958.0
2022-10-07 12:40:00,187.0,187.11,186.82,186.89,3375.0,175.6323,175.7356,175.4633,175.529,3375.0
2022-10-07 12:50:00,186.91,187.04,186.81,187.04,4452.0,175.5478,175.6699,175.4539,175.6699,4452.0
2022-10-07 13:00:00,187.04,187.04,186.69,186.77,3579.0,175.6699,175.6699,175.3412,175.4163,3579.0
2022-10-07 13:10:00,186.74,187.39,186.74,187.39,2702.0,175.3881,175.9986,175.3881,175.9986,2702.0
2022-10-07 13:20:00,187.29,187.39,187.13,187.26,4132.0,175.9047,175.9986,175.7544,175.8765,4132.0
2022-10-07 13:30:00,187.2,187.46,187.11,187.35,3845.0,175.8202,176.0644,175.7356,175.961,3845.0
2022-10-07 13:40:00,187.44,187.61,187.37,187.37,3519.0,176.0456,176.2052,175.9798,175.9798,3519.0
2022-10-07 13:50:00,187.38,187.47,187.1,187.28,3059.0,175.9892,176.0737,175.7262,175.8953,3059.0
2022-10-07 14:00:00,187.28,187.55,187.19,187.55,4457.0,175.8953,176.1489,175.8108,176.1489,4457.0
2022-10-07 14:10:00,187.56,187.56,187.18,187.38,4460.0,176.1583,176.1583,175.8014,175.9892,4460.0
2022-10-07 14:20:00,187.38,187.38,186.88,186.94,5367.0,175.9892,175.9892,175.5196,175.576,5367.0
2022-10-07 14:30:00,186.98,187.06,186.7,186.98,6517.0,175.6135,175.6887,175.3506,175.6135,6517.0
2022-10-07 14:40:00,186.95,187.03,186.6,186.82,5953.0,175.5854,175.6605,175.2566,175.4633,5953.0
2022-10-07 14:50:00,186.81,187.0,186.76,186.98,4953.0,175.4539,175.6323,175.4069,175.6135,4953.0
2022-10-07 15:00:00,187.0,187.46,187.0,187.31,7319.0,175.6323,176.0644,175.6323,175.9235,7319.0
2022-10-07 15:10:00,187.3,187.47,187.0,187.0,8768.0,175.9141,176.0737,175.6323,175.6323,8768.0
2022-10-07 15:20:00,187.04,187.15,186.65,186.81,8663.0,175.6699,175.7732,175.3036,175.4539,8663.0
2022-10-07 15:30:00,186.79,187.1,186.48,187.1,9167.0,175.4351,175.7262,175.1439,175.7262,9167.0
2022-10-07 15:40:00,187.06,187.48,187.0,187.28,13336.0,175.6887,176.0831,175.6323,175.8953,13336.0
2022-10-07 15:50:00,187.37,187.86,187.22,187.45,96427.0,175.9798,176.44,175.8389,176.055,96427.0
2022-10-10 09:30:00,189.25,189.25,187.44,187.52,9284.0,177.7455,177.7455,176.0456,176.1207,9284.0
2022-10-10 09:40:00,187.93,188.42,187.63,187.64,3422.0,176.5058,176.966,176.224,176.2334,3422.0
2022-10-10 09:50:00,187.67,187.98,186.94,186.97,9060.0,176.2616,176.5527,175.576,175.6041,9060.0
2022-10-10 10:00:00,186.97,187.41,186.61,186.8,23997.0,175.6041,176.0174,175.266,175.4445,23997.0
2022-10-10 10:10:00,186.75,187.65,186.75,187.45,6952.0,175.3975,176.2428,175.3975,176.055,6952.0
2022-10-10 10:20:00,187.46,187.97,187.33,187.83,7375.0,176.0644,176.5434,175.9423,176.4119,7375.0
2022-10-10 10:30:00,187.97,187.98,186.56,186.64,8292.0,176.5434,176.5527,175.2191,175.2942,8292.0
2022-10-10 10:40:00,186.78,186.82,186.58,186.76,7496.0,175.4257,175.4633,175.2378,175.4069,7496.0
2022-10-10 10:50:00,186.71,187.02,186.55,186.81,6077.0,175.3599,175.6511,175.2097,175.4539,6077.0
2022-10-10 11:00:00,186.82,186.82,186.32,186.44,4545.0,175.4633,175.4633,174.9937,175.1064,4545.0
2022-10-10 11:10:00,186.39,186.79,186.32,186.47,7565.0,175.0594,175.4351,174.9937,175.1345,7565.0
2022-10-10 11:20:00,186.51,187.12,186.32,186.82,4383.0,175.1721,175.745,174.9937,175.4633,4383.0
2022-10-10 11:30:00,186.72,186.77,186.3,186.3,6081.0,175.3693,175.4163,174.9749,174.9749,6081.0
2022-10-10 11:40:00,186.19,186.75,186.17,186.75,4049.0,174.8716,175.3975,174.8528,175.3975,4049.0
2022-10-10 11:50:00,186.96,187.15,186.91,186.95,3500.0,175.5947,175.7732,175.5478,175.5854,3500.0
2022-10-10 12:00:00,186.87,187.05,186.57,186.57,1887.0,175.5102,175.6793,175.2285,175.2285,1887.0
2022-10-10 12:10:00,186.5,186.53,186.21,186.24,2662.0,175.1627,175.1909,174.8903,174.9185,2662.0
2022-10-10 12:20:00,186.02,186.02,185.55,185.56,4714.0,174.7119,174.7119,174.2705,174.2799,4714.0
2022-10-10 12:30:00,185.64,185.68,185.38,185.64,4777.0,174.355,174.3926,174.1108,174.355,4777.0
2022-10-10 12:40:00,185.71,185.71,185.31,185.4,3935.0,174.4207,174.4207,174.0451,174.1296,3935.0
2022-10-10 12:50:00,185.17,185.23,184.71,184.89,8299.0,173.9136,173.9699,173.4815,173.6506,8299.0
2022-10-10 13:00:00,184.82,184.85,184.52,184.53,4395.0,173.5848,173.613,173.3031,173.3125,4395.0
2022-10-10 13:10:00,184.67,185.13,184.57,184.92,2489.0,173.444,173.876,173.35,173.6788,2489.0
2022-10-10 13:20:00,184.98,185.18,184.94,185.18,1801.0,173.7351,173.923,173.6975,173.923,1801.0
2022-10-10 13:30:00,185.17,185.66,185.06,185.59,7517.0,173.9136,174.3738,173.8102,174.308,7517.0
2022-10-10 13:40:00,185.64,186.56,185.46,186.31,3279.0,174.355,175.2191,174.1859,174.9843,3279.0
2022-10-10 13:50:00,186.4,186.82,186.38,186.4,7106.0,175.0688,175.4633,175.05,175.0688,7106.0
2022-10-10 14:00:00,186.43,186.52,186.14,186.27,5801.0,175.097,175.1815,174.8246,174.9467,5801.0
2022-10-10 14:10:00,186.27,186.41,186.05,186.14,3283.0,174.9467,175.0782,174.7401,174.8246,3283.0
2022-10-10 14:20:00,186.23,186.3,185.83,186.3,2805.0,174.9091,174.9749,174.5334,174.9749,2805.0
2022-10-10 14:30:00,185.99,186.77,185.99,186.77,3569.0,174.6837,175.4163,174.6837,175.4163,3569.0
2022-10-10 14:40:00,186.8,186.88,186.2,186.27,6458.0,175.4445,175.5196,174.8809,174.9467,6458.0
2022-10-10 14:50:00,186.28,186.41,186.12,186.24,2005.0,174.9561,175.0782,174.8058,174.9185,2005.0
2022-10-10 15:00:00,186.29,186.46,185.93,186.13,4577.0,174.9655,175.1251,174.6274,174.8152,4577.0
2022-10-10 15:10:00,186.18,186.92,186.18,186.66,5841.0,174.8622,175.5572,174.8622,175.313,5841.0
2022-10-10 15:20:00,186.82,187.23,186.46,186.47,7558.0,175.4633,175.8483,175.1251,175.1345,7558.0
2022-10-10 15:30:00,186.49,187.04,186.39,187.04,9421.0,175.1533,175.6699,175.0594,175.6699,9421.0
2022-10-10 15:40:00,186.93,186.99,186.5,186.81,16572.0,175.5666,175.6229,175.1627,175.4539,16572.0
2022-10-10 15:50:00,186.77,187.05,186.04,186.28,96745.0,175.4163,175.6793,174.7307,174.9561,96745.0
2022-10-11 09:30:00,185.31,185.63,184.33,184.46,14040.0,174.0451,174.3456,173.1246,173.2467,14040.0
2022-10-11 09:40:00,184.58,185.62,184.58,185.43,6558.0,173.3594,174.3362,173.3594,174.1578,6558.0
2022-10-11 09:50:00,185.42,185.68,185.4,185.55,6213.0,174.1484,174.3926,174.1296,174.2705,6213.0
2022-10-11 10:00:00,185.45,185.72,185.24,185.61,11154.0,174.1765,174.4301,173.9793,174.3268,11154.0
2022-10-11 10:10:00,185.5,186.3,185.13,185.99,7864.0,174.2235,174.9749,173.876,174.6837,7864.0
2022-10-11 10:20:00,185.93,186.59,185.93,186.43,44202.0,174.6274,175.2472,174.6274,175.097,44202.0
2022-10-11 10:30:00,186.4,186.4,185.74,186.33,14020.0,175.0688,175.0688,174.4489,175.003,14020.0
2022-10-11 10:40:00,186.31,186.91,186.31,186.59,9116.0,174.9843,175.5478,174.9843,175.2472,9116.0
2022-10-11 10:50:00,186.63,187.0,186.37,186.41,9419.0,175.2848,175.6323,175.0406,175.0782,9419.0
2022-10-11 11:00:00,186.38,187.15,186.37,186.71,7782.0,175.05,175.7732,175.0406,175.3599,7782.0
2022-10-11 11:10:00,186.88,187.07,186.66,186.86,8805.0,175.5196,175.6981,175.313,175.5008,8805.0
2022-10-11 11:20:00,186.89,187.03,186.42,186.85,7649.0,175.529,175.6605,175.0876,175.4914,7649.0
2022-10-11 11:30:00,186.77,187.01,186.66,186.78,10236.0,175.4163,175.6417,175.313,175.4257,10236.0
2022-10-11 11:40:00,186.83,187.52,186.65,187.26,7136.0,175.4727,176.1207,175.3036,175.8765,7136.0
2022-10-11 11:50:00,187.37,187.39,186.94,187.05,5015.0,175.9798,175.9986,175.576,175.6793,5015.0
2022-10-11 12:00:00,187.15,187.15,186.47,186.61,4860.0,175.7732,175.7732,175.1345,175.266,4860.0
2022-10-11 12:10:00,186.66,187.23,186.64,187.23,8221.0,175.313,175.8483,175.2942,175.8483,8221.0
2022-10-11 12:20:00,187.23,187.51,187.05,187.37,14105.0,175.8483,176.1113,175.6793,175.9798,14105.0
2022-10-11 12:30:00,187.45,187.8,187.45,187.74,4825.0,176.055,176.3837,176.055,176.3273,4825.0
2022-10-11 12:40:00,187.68,188.24,187.68,188.15,6782.0,176.271,176.7969,176.271,176.7124,6782.0
2022-10-11 12:50:00,188.11,188.2,187.8,187.93,4995.0,176.6748,176.7594,176.3837,176.5058,4995.0
2022-10-11 13:00:00,187.93,188.02,187.7,187.78,7913.0,176.5058,176.5903,176.2898,176.3649,7913.0
2022-10-11 13:10:00,187.75,187.86,187.31,187.45,5768.0,176.3367,176.44,175.9235,176.055,5768.0
2022-10-11 13:20:00,187.37,187.69,187.27,187.48,13928.0,175.9798,176.2804,175.8859,176.0831,13928.0
2022-10-11 13:30:00,187.48,187.6,187.31,187.35,6258.0,176.0831,176.1958,175.9235,175.961,6258.0
2022-10-11 13:40:00,187.4,187.77,187.29,187.48,5198.0,176.008,176.3555,175.9047,176.0831,5198.0
2022-10-11 13:50:00,187.52,187.71,187.47,187.62,4632.0,176.1207,176.2992,176.0737,176.2146,4632.0
2022-10-11 14:00:00,187.63,187.74,187.31,187.45,9622.0,176.224,176.3273,175.9235,176.055,9622.0
2022-10-11 14:10:00,187.44,187.68,187.28,187.58,7682.0,176.0456,176.271,175.8953,176.1771,7682.0
2022-10-11 14:20:00,187.53,187.84,187.49,187.72,6504.0,176.1301,176.4213,176.0925,176.3085,6504.0
2022-10-11 14:30:00,187.79,188.16,187.76,188.13,10300.0,176.3743,176.7218,176.3461,176.6936,10300.0
2022-10-11 14:40:00,188.16,188.27,186.91,187.0,17521.0,176.7218,176.8251,175.5478,175.6323,17521.0
2022-10-11 14:50:00,187.05,187.05,185.86,185.94,24784.0,175.6793,175.6793,174.5616,174.6368,24784.0
2022-10-11 15:00:00,185.8,186.03,185.52,185.56,9750.0,174.5053,174.7213,174.2423,174.2799,9750.0
2022-10-11 15:10:00,185.55,185.65,184.99,185.35,13064.0,174.2705,174.3644,173.7445,174.0826,13064.0
2022-10-11 15:20:00,185.47,185.9,185.37,185.87,10764.0,174.1953,174.5992,174.1014,174.571,10764.0
2022-10-11 15:30:00,185.83,186.12,185.45,186.1,18161.0,174.5334,174.8058,174.1765,174.787,18161.0
2022-10-11 15:40:00,186.14,186.27,185.66,186.25,28604.0,174.8246,174.9467,174.3738,174.9279,28604.0
2022-10-11 15:50:00,186.27,186.39,185.68,185.87,112278.0,174.9467,175.0594,174.3926,174.571,112278.0
2022-10-12 09:30:00,186.04,186.06,184.37,185.84,16598.0,174.7307,174.7495,173.1622,174.5428,16598.0
2022-10-12 09:40:00,185.84,187.27,185.8,186.61,11521.0,174.5428,175.8859,174.5053,175.266,11521.0
2022-10-12 09:50:00,186.61,187.58,186.41,187.5,22882.0,175.266,176.1771,175.0782,176.1019,22882.0
2022-10-12 10:00:00,187.5,188.18,187.0,187.16,29495.0,176.1019,176.7406,175.6323,175.7826,29495.0
2022-10-12 10:10:00,187.16,187.56,187.08,187.45,11093.0,175.7826,176.1583,175.7075,176.055,11093.0
2022-10-12 10:20:00,187.41,187.77,186.89,187.77,20868.0,176.0174,176.3555,175.529,176.3555,20868.0
2022-10-12 10:30:00,187.77,188.25,187.64,187.72,35089.0,176.3555,176.8063,176.2334,176.3085,35089.0
2022-10-12 10:40:00,187.72,187.87,187.19,187.21,22655.0,176.3085,176.4494,175.8108,175.8296,22655.0
2022-10-12 10:50:00,187.22,187.94,187.13,187.32,17902.0,175.8389,176.5152,175.7544,175.9329,17902.0
2022-10-12 11:00:00,187.41,187.95,187.37,187.95,13253.0,176.0174,176.5246,175.9798,176.5246,13253.0
2022-10-12 11:10:00,187.84,187.97,187.11,187.23,14458.0,176.4213,176.5434,175.7356,175.8483,14458.0
2022-10-12 11:20:00,186.99,187.25,186.73,187.19,10351.0,175.6229,175.8671,175.3787,175.8108,10351.0
2022-10-12 11:30:00,187.18,187.18,186.56,186.61,13904.0,175.8014,175.8014,175.2191,175.266,13904.0
2022-10-12 11:40:00,186.59,186.99,186.52,186.71,5852.0,175.2472,175.6229,175.1815,175.3599,5852.0
2022-10-12 11:50:00,186.65,187.12,186.64,187.11,8554.0,175.3036,175.745,175.2942,175.7356,8554.0
2022-10-12 12:00:00,187.03,187.49,186.86,186.92,13018.0,175.6605,176.0925,175.5008,175.5572,13018.0
2022-10-12 12:10:00,186.77,187.08,186.68,186.95,5721.0,175.4163,175.7075,175.3318,175.5854,5721.0
2022-10-12 12:20:00,186.96,186.99,186.48,186.58,7276.0,175.5947,175.6229,175.1439,175.2378,7276.0
2022-10-12 12:30:00,186.61,186.82,186.28,186.32,7152.0,175.266,175.4633,174.9561,174.9937,7152.0
2022-10-12 12:40:00,186.28,186.42,186.07,186.3,14045.0,174.9561,175.0876,174.7589,174.9749,14045.0
2022-10-12 12:50:00,186.39,186.5,186.23,186.43,7776.0,175.0594,175.1627,174.9091,175.097,7776.0
2022-10-12 13:00:00,186.49,186.55,186.23,186.46,5182.0,175.1533,175.2097,174.9091,175.1251,5182.0
2022-10-12 13:10:00,186.46,186.52,186.1,186.14,7014.0,175.1251,175.1815,174.787,174.8246,7014.0
2022-10-12 13:20:00,186.15,186.3,186.07,186.15,10435.0,174.834,174.9749,174.7589,174.834,10435.0
2022-10-12 13:30:00,186.22,186.22,185.5,185.55,12693.0,174.8997,174.8997,174.2235,174.2705,12693.0
2022-10-12 13:40:00,185.6,185.62,185.36,185.58,5756.0,174.3174,174.3362,174.092,174.2986,5756.0
2022-10-12 13:50:00,185.58,185.61,185.33,185.38,5605.0,174.2986,174.3268,174.0638,174.1108,5605.0
2022-10-12 14:00:00,185.5,186.07,185.36,185.76,11529.0,174.2235,174.7589,174.092,174.4677,11529.0
2022-10-12 14:10:00,185.69,186.18,185.57,185.93,15591.0,174.402,174.8622,174.2892,174.6274,15591.0
2022-10-12 14:20:00,185.8,186.15,185.66,186.03,9549.0,174.5053,174.834,174.3738,174.7213,9549.0
2022-10-12 14:30:00,186.05,186.2,185.75,186.11,8529.0,174.7401,174.8809,174.4583,174.7964,8529.0
2022-10-12 14:40:00,186.24,186.24,185.93,185.94,7814.0,174.9185,174.9185,174.6274,174.6368,7814.0
2022-10-12 14:50:00,185.88,185.96,185.6,185.84,5534.0,174.5804,174.6555,174.3174,174.5428,5534.0
2022-10-12 15:00:00,185.81,185.91,185.47,185.55,14115.0,174.5147,174.6086,174.1953,174.2705,14115.0
2022-10-12 15:10:00,185.6,185.97,185.59,185.95,7305.0,174.3174,174.6649,174.308,174.6461,7305.0
2022-10-12 15:20:00,185.94,185.95,185.56,185.56,8180.0,174.6368,174.6461,174.2799,174.2799,8180.0
2022-10-12 15:30:00,185.53,186.08,185.5,185.88,13609.0,174.2517,174.7682,174.2235,174.5804,13609.0
2022-10-12 15:40:00,185.94,186.04,185.78,185.79,18675.0,174.6368,174.7307,174.4865,174.4959,18675.0
2022-10-12 15:50:00,185.77,185.83,185.11,185.13,69265.0,174.4771,174.5334,173.8572,173.876,69265.0
2022-10-13 09:30:00,180.46,181.98,180.46,180.97,37558.0,169.4899,170.9175,169.4899,169.9689,37558.0
2022-10-13 09:40:00,181.0,182.48,180.97,182.29,15352.0,169.9971,171.3871,169.9689,171.2086,15352.0
2022-10-13 09:50:00,182.29,183.27,182.01,182.86,21347.0,171.2086,172.1291,170.9457,171.744,21347.0
2022-10-13 10:00:00,182.83,184.09,182.42,183.77,23203.0,171.7158,172.8992,171.3307,172.5987,23203.0
2022-10-13 10:10:00,183.65,184.07,183.15,183.68,26256.0,172.486,172.8804,172.0164,172.5141,26256.0
2022-10-13 10:20:00,183.71,184.04,183.41,183.61,9472.0,172.5423,172.8523,172.2606,172.4484,9472.0
2022-10-13 10:30:00,183.65,184.6,183.61,184.35,15742.0,172.486,173.3782,172.4484,173.1434,15742.0
2022-10-13 10:40:00,184.5,185.1,184.11,184.2,75038.0,173.2843,173.8478,172.918,173.0025,75038.0
2022-10-13 10:50:00,184.25,184.34,183.77,183.84,111190.0,173.0495,173.134,172.5987,172.6644,111190.0
2022-10-13 11:00:00,183.85,185.44,183.79,185.44,94729.0,172.6738,174.1671,172.6175,174.1671,94729.0
2022-10-13 11:10:00,185.33,187.33,185.11,186.22,19331.0,174.0638,175.9423,173.8572,174.8997,19331.0
2022-10-13 11:20:00,186.8,188.41,186.74,187.76,7565.0,175.4445,176.9566,175.3881,176.3461,7565.0
2022-10-13 11:30:00,187.84,190.87,187.76,190.38,33513.0,176.4213,179.2671,176.3461,178.8068,33513.0
2022-10-13 11:40:00,190.55,190.93,189.41,189.53,53841.0,178.9665,179.3234,177.8958,178.0085,53841.0
2022-10-13 11:50:00,189.25,189.87,189.01,189.87,21881.0,177.7455,178.3279,177.5201,178.3279,21881.0
2022-10-13 12:00:00,189.58,190.17,189.27,189.27,14042.0,178.0555,178.6096,177.7643,177.7643,14042.0
2022-10-13 12:10:00,189.21,189.3,188.5,188.58,9461.0,177.708,177.7925,177.0411,177.1163,9461.0
2022-10-13 12:20:00,188.47,189.28,188.47,188.72,8993.0,177.013,177.7737,177.013,177.2478,8993.0
2022-10-13 12:30:00,188.66,189.13,188.66,188.92,6622.0,177.1914,177.6328,177.1914,177.4356,6622.0
2022-10-13 12:40:00,189.15,189.81,189.14,189.79,9608.0,177.6516,178.2715,177.6422,178.2527,9608.0
2022-10-13 12:50:00,189.74,189.88,189.22,189.64,9029.0,178.2058,178.3372,177.7174,178.1118,9029.0
2022-10-13 13:00:00,189.7,190.19,189.6,189.79,5426.0,178.1682,178.6284,178.0743,178.2527,5426.0
2022-10-13 13:10:00,189.84,190.2,189.48,190.09,8657.0,178.2997,178.6378,177.9616,178.5345,8657.0
2022-10-13 13:20:00,190.23,191.02,190.23,190.75,8220.0,178.666,179.4079,178.666,179.1544,8220.0
2022-10-13 13:30:00,190.81,191.19,190.31,190.47,18051.0,179.2107,179.5676,178.7411,178.8914,18051.0
2022-10-13 13:40:00,190.73,190.73,190.13,190.53,7353.0,179.1356,179.1356,178.572,178.9477,7353.0
2022-10-13 13:50:00,190.61,190.61,189.75,190.2,25085.0,179.0229,179.0229,178.2151,178.6378,25085.0
2022-10-13 14:00:00,190.12,190.43,189.95,189.96,8604.0,178.5627,178.8538,178.403,178.4124,8604.0
2022-10-13 14:10:00,189.93,190.25,189.69,190.07,6884.0,178.3842,178.6848,178.1588,178.5157,6884.0
2022-10-13 14:20:00,190.0,190.26,189.56,189.7,10137.0,178.4499,178.6941,178.0367,178.1682,10137.0
2022-10-13 14:30:00,189.68,190.51,189.67,190.41,9639.0,178.1494,178.9289,178.14,178.835,9639.0
2022-10-13 14:40:00,190.34,190.88,190.16,190.73,8594.0,178.7693,179.2765,178.6002,179.1356,8594.0
2022-10-13 14:50:00,190.72,191.51,190.72,191.31,13715.0,179.1262,179.8682,179.1262,179.6803,13715.0
2022-10-13 15:00:00,191.28,191.63,190.88,191.63,18041.0,179.6521,179.9809,179.2765,179.9809,18041.0
2022-10-13 15:10:00,191.64,191.65,191.21,191.48,15857.0,179.9903,179.9996,179.5864,179.84,15857.0
2022-10-13 15:20:00,191.45,191.47,190.85,190.89,12689.0,179.8118,179.8306,179.2483,179.2858,12689.0
2022-10-13 15:30:00,190.84,191.1,190.24,190.79,17980.0,179.2389,179.4831,178.6754,179.1919,17980.0
2022-10-13 15:40:00,190.78,191.07,190.47,190.85,20776.0,179.1825,179.4549,178.8914,179.2483,20776.0
2022-10-13 15:50:00,190.83,191.57,190.67,190.81,78000.0,179.2295,179.9245,179.0792,179.2107,78000.0
2022-10-14 09:30:00,192.0,192.33,191.45,192.19,19582.0,180.3284,180.6383,179.8118,180.5068,19582.0
2022-10-14 09:40:00,192.09,192.14,190.57,190.93,7549.0,180.4129,180.4599,178.9853,179.3234,7549.0
2022-10-14 09:50:00,191.05,191.34,190.48,191.14,3999.0,179.4361,179.7085,178.9008,179.5206,3999.0
2022-10-14 10:00:00,190.89,190.92,189.21,189.98,11371.0,179.2858,179.314,177.708,178.4312,11371.0
2022-10-14 10:10:00,189.68,189.89,188.53,188.6,10469.0,178.1494,178.3466,177.0693,177.1351,10469.0
2022-10-14 10:20:00,188.58,189.1,188.03,188.88,5809.0,177.1163,177.6047,176.5997,177.398,5809.0
2022-10-14 10:30:00,188.87,189.73,188.77,189.42,26146.0,177.3886,178.1964,177.2947,177.9052,26146.0
2022-10-14 10:40:00,189.53,189.82,187.85,187.96,12532.0,178.0085,178.2809,176.4306,176.534,12532.0
2022-10-14 10:50:00,188.0,189.16,188.0,189.16,9155.0,176.5715,177.661,176.5715,177.661,9155.0
2022-10-14 11:00:00,189.19,189.53,188.79,188.97,10417.0,177.6892,178.0085,177.3135,177.4826,10417.0
2022-10-14 11:10:00,189.01,189.01,187.95,188.09,13121.0,177.5201,177.5201,176.5246,176.6561,13121.0
2022-10-14 11:20:00,188.03,188.75,188.03,188.68,7532.0,176.5997,177.2759,176.5997,177.2102,7532.0
2022-10-14 11:30:00,188.78,188.78,187.71,188.34,8876.0,177.3041,177.3041,176.2992,176.8909,8876.0
2022-10-14 11:40:00,188.34,188.36,187.48,187.65,9297.0,176.8909,176.9096,176.0831,176.2428,9297.0
2022-10-14 11:50:00,187.88,187.88,187.42,187.51,5429.0,176.4588,176.4588,176.0268,176.1113,5429.0
2022-10-14 12:00:00,187.45,188.17,187.16,187.18,7110.0,176.055,176.7312,175.7826,175.8014,7110.0
2022-10-14 12:10:00,187.08,187.34,186.69,187.26,10920.0,175.7075,175.9516,175.3412,175.8765,10920.0
2022-10-14 12:20:00,187.24,187.38,186.94,187.18,17332.0,175.8577,175.9892,175.576,175.8014,17332.0
2022-10-14 12:30:00,187.25,187.59,187.01,187.43,7211.0,175.8671,176.1865,175.6417,176.0362,7211.0
2022-10-14 12:40:00,187.43,187.87,187.36,187.4,11489.0,176.0362,176.4494,175.9704,176.008,11489.0
2022-10-14 12:50:00,187.34,187.36,186.78,186.92,4266.0,175.9516,175.9704,175.4257,175.5572,4266.0
2022-10-14 13:00:00,186.91,187.36,186.65,186.87,6085.0,175.5478,175.9704,175.3036,175.5102,6085.0
2022-10-14 13:10:00,186.91,187.0,186.5,186.59,7768.0,175.5478,175.6323,175.1627,175.2472,7768.0
2022-10-14 13:20:00,186.51,186.83,186.38,186.83,14865.0,175.1721,175.4727,175.05,175.4727,14865.0
2022-10-14 13:30:00,186.84,187.02,186.65,186.94,4256.0,175.482,175.6511,175.3036,175.576,4256.0
2022-10-14 13:40:00,186.94,186.99,186.61,186.83,5524.0,175.576,175.6229,175.266,175.4727,5524.0
2022-10-14 13:50:00,187.0,187.43,186.84,187.27,8136.0,175.6323,176.0362,175.482,175.8859,8136.0
2022-10-14 14:00:00,187.23,187.23,186.61,186.68,15758.0,175.8483,175.8483,175.266,175.3318,15758.0
2022-10-14 14:10:00,186.62,186.65,186.0,186.2,6798.0,175.2754,175.3036,174.6931,174.8809,6798.0
2022-10-14 14:20:00,186.1,186.27,185.79,185.98,6437.0,174.787,174.9467,174.4959,174.6743,6437.0
2022-10-14 14:30:00,185.95,185.99,185.7,185.77,7646.0,174.6461,174.6837,174.4113,174.4771,7646.0
2022-10-14 14:40:00,185.77,185.77,185.49,185.66,7758.0,174.4771,174.4771,174.2141,174.3738,7758.0
2022-10-14 14:50:00,185.7,186.08,185.7,186.08,6404.0,174.4113,174.7682,174.4113,174.7682,6404.0
2022-10-14 15:00:00,186.15,186.78,186.14,186.21,8032.0,174.834,175.4257,174.8246,174.8903,8032.0
2022-10-14 15:10:00,186.2,186.32,185.75,186.03,8534.0,174.8809,174.9937,174.4583,174.7213,8534.0
2022-10-14 15:20:00,185.96,186.88,185.96,186.76,12810.0,174.6555,175.5196,174.6555,175.4069,12810.0
2022-10-14 15:30:00,186.74,187.17,186.47,186.84,24674.0,175.3881,175.792,175.1345,175.482,24674.0
2022-10-14 15:40:00,186.77,186.81,186.26,186.56,23583.0,175.4163,175.4539,174.9373,175.2191,23583.0
2022-10-14 15:50:00,186.51,186.86,185.86,186.16,109262.0,175.1721,175.5008,174.5616,174.8434,109262.0
2022-10-17 09:30:00,189.0,190.45,189.0,190.28,14748.0,177.5107,178.8726,177.5107,178.7129,14748.0
2022-10-17 09:40:00,190.11,190.93,190.11,190.29,8972.0,178.5533,179.3234,178.5533,178.7223,8972.0
2022-10-17 09:50:00,190.6,190.6,189.82,189.91,8251.0,179.0135,179.0135,178.2809,178.3654,8251.0
2022-10-17 10:00:00,190.08,190.67,190.08,190.49,22745.0,178.5251,179.0792,178.5251,178.9102,22745.0
2022-10-17 10:10:00,190.54,191.89,190.54,191.47,18325.0,178.9571,180.2251,178.9571,179.8306,18325.0
2022-10-17 10:20:00,191.58,191.78,190.38,190.52,11446.0,179.9339,180.1217,178.8068,178.9383,11446.0
2022-10-17 10:30:00,190.58,190.71,190.02,190.14,7934.0,178.9947,179.1168,178.4687,178.5814,7934.0
2022-10-17 10:40:00,190.1,190.23,189.67,189.75,8539.0,178.5439,178.666,178.14,178.2151,8539.0
2022-10-17 10:50:00,189.63,189.67,189.1,189.39,24742.0,178.1024,178.14,177.6047,177.877,24742.0
2022-10-17 11:00:00,189.34,189.71,189.03,189.03,7633.0,177.8301,178.1776,177.5389,177.5389,7633.0
2022-10-17 11:10:00,189.06,189.33,188.97,188.99,13339.0,177.5671,177.8207,177.4826,177.5013,13339.0
2022-10-17 11:20:00,188.98,189.81,188.97,189.8,13557.0,177.492,178.2715,177.4826,178.2621,13557.0
2022-10-17 11:30:00,189.75,189.77,189.4,189.74,7113.0,178.2151,178.2339,177.8864,178.2058,7113.0
2022-10-17 11:40:00,189.78,190.17,189.61,189.81,8930.0,178.2433,178.6096,178.0837,178.2715,8930.0
2022-10-17 11:50:00,189.74,189.9,189.59,189.79,17027.0,178.2058,178.356,178.0649,178.2527,17027.0
2022-10-17 12:00:00,189.78,190.03,189.64,189.99,9384.0,178.2433,178.4781,178.1118,178.4406,9384.0
2022-10-17 12:10:00,189.99,190.09,189.54,190.09,6758.0,178.4406,178.5345,178.0179,178.5345,6758.0
2022-10-17 12:20:00,190.07,190.16,189.76,190.11,6985.0,178.5157,178.6002,178.2245,178.5533,6985.0
2022-10-17 12:30:00,190.08,190.46,190.08,190.25,6477.0,178.5251,178.882,178.5251,178.6848,6477.0
2022-10-17 12:40:00,190.22,190.22,189.6,189.87,6760.0,178.6566,178.6566,178.0743,178.3279,6760.0
2022-10-17 12:50:00,189.8,190.0,189.67,189.81,5267.0,178.2621,178.4499,178.14,178.2715,5267.0
2022-10-17 13:00:00,189.78,189.9,189.51,189.83,6244.0,178.2433,178.356,177.9897,178.2903,6244.0
2022-10-17 13:10:00,189.78,189.88,189.62,189.62,6157.0,178.2433,178.3372,178.093,178.093,6157.0
2022-10-17 13:20:00,189.58,190.06,189.58,190.06,4304.0,178.0555,178.5063,178.0555,178.5063,4304.0
2022-10-17 13:30:00,190.1,190.38,190.1,190.24,3706.0,178.5439,178.8068,178.5439,178.6754,3706.0
2022-10-17 13:40:00,190.26,190.38,189.98,190.32,10073.0,178.6941,178.8068,178.4312,178.7505,10073.0
2022-10-17 13:50:00,190.31,190.44,190.08,190.26,8018.0,178.7411,178.8632,178.5251,178.6941,8018.0
2022-10-17 14:00:00,190.3,190.44,189.9,189.99,10523.0,178.7317,178.8632,178.356,178.4406,10523.0
2022-10-17 14:10:00,189.92,190.08,189.54,189.67,8792.0,178.3748,178.5251,178.0179,178.14,8792.0
2022-10-17 14:20:00,189.67,189.67,189.3,189.43,7232.0,178.14,178.14,177.7925,177.9146,7232.0
2022-10-17 14:30:00,189.47,189.98,189.35,189.96,7491.0,177.9522,178.4312,177.8395,178.4124,7491.0
2022-10-17 14:40:00,189.97,190.16,189.93,190.0,9249.0,178.4218,178.6002,178.3842,178.4499,9249.0
2022-10-17 14:50:00,189.96,190.38,189.96,190.31,21118.0,178.4124,178.8068,178.4124,178.7411,21118.0
2022-10-17 15:00:00,190.31,190.6,190.25,190.47,21834.0,178.7411,179.0135,178.6848,178.8914,21834.0
2022-10-17 15:10:00,190.47,190.52,190.15,190.24,17178.0,178.8914,178.9383,178.5908,178.6754,17178.0
2022-10-17 15:20:00,190.24,190.8,190.14,190.75,19710.0,178.6754,179.2013,178.5814,179.1544,19710.0
2022-10-17 15:30:00,190.74,190.83,190.55,190.62,28134.0,179.145,179.2295,178.9665,179.0323,28134.0
2022-10-17 15:40:00,190.6,191.08,190.52,190.66,28545.0,179.0135,179.4643,178.9383,179.0698,28545.0
2022-10-17 15:50:00,190.68,191.29,190.68,190.97,190073.0,179.0886,179.6615,179.0886,179.361,190073.0
2022-10-18 09:30:00,195.89,196.0,194.94,195.24,35125.0,183.9819,184.0852,183.0896,183.3714,35125.0
2022-10-18 09:40:00,195.39,195.39,193.83,193.83,18866.0,183.5123,183.5123,182.0471,182.0471,18866.0
2022-10-18 09:50:00,193.76,194.0,191.72,191.9,46908.0,181.9814,182.2068,180.0654,180.2344,46908.0
2022-10-18 10:00:00,191.94,192.67,191.68,192.27,39422.0,180.272,180.9576,180.0278,180.582,39422.0
2022-10-18 10:10:00,192.3,192.95,191.18,191.67,25692.0,180.6101,181.2206,179.5582,180.0184,25692.0
2022-10-18 10:20:00,191.44,191.74,190.74,191.56,18402.0,179.8024,180.0842,179.145,179.9151,18402.0
2022-10-18 10:30:00,191.48,191.82,191.37,191.47,4057.0,179.84,180.1593,179.7367,179.8306,4057.0
2022-10-18 10:40:00,191.6,192.48,191.54,192.25,11434.0,179.9527,180.7792,179.8963,180.5632,11434.0
2022-10-18 10:50:00,192.17,192.32,191.94,192.0,8009.0,180.488,180.6289,180.272,180.3284,8009.0
2022-10-18 11:00:00,192.05,192.49,191.89,192.02,14542.0,180.3753,180.7886,180.2251,180.3472,14542.0
2022-10-18 11:10:00,192.07,192.19,190.95,191.39,10298.0,180.3941,180.5068,179.3422,179.7555,10298.0
2022-10-18 11:20:00,191.38,191.48,190.39,190.68,10768.0,179.7461,179.84,178.8162,179.0886,10768.0
2022-10-18 11:30:00,190.72,190.76,190.03,190.45,9909.0,179.1262,179.1637,178.4781,178.8726,9909.0
2022-10-18 11:40:00,190.42,191.07,190.27,191.06,7830.0,178.8444,179.4549,178.7035,179.4455,7830.0
2022-10-18 11:50:00,191.07,191.61,190.96,191.35,34793.0,179.4549,179.9621,179.3516,179.7179,34793.0
2022-10-18 12:00:00,191.25,191.36,190.75,191.36,10279.0,179.624,179.7273,179.1544,179.7273,10279.0
2022-10-18 12:10:00,191.36,191.47,191.18,191.33,7932.0,179.7273,179.8306,179.5582,179.6991,7932.0
2022-10-18 12:20:00,191.36,191.45,190.87,191.02,26692.0,179.7273,179.8118,179.2671,179.4079,26692.0
2022-10-18 12:30:00,191.05,192.08,190.98,192.08,15955.0,179.4361,180.4035,179.3704,180.4035,15955.0
2022-10-18 12:40:00,192.06,192.06,191.85,191.99,8079.0,180.3847,180.3847,180.1875,180.319,8079.0
2022-10-18 12:50:00,192.02,192.44,192.02,192.22,5026.0,180.3472,180.7416,180.3472,180.535,5026.0
2022-10-18 13:00:00,192.27,192.27,191.48,192.1,10749.0,180.582,180.582,179.84,180.4223,10749.0
2022-10-18 13:10:00,192.1,192.37,192.09,192.37,5428.0,180.4223,180.6759,180.4129,180.6759,5428.0
2022-10-18 13:20:00,192.23,192.73,192.23,192.73,7460.0,180.5444,181.014,180.5444,181.014,7460.0
2022-10-18 13:30:00,192.82,193.56,192.78,193.31,9855.0,181.0985,181.7935,181.061,181.5587,9855.0
2022-10-18 13:40:00,193.39,193.54,193.06,193.48,11658.0,181.6339,181.7748,181.3239,181.7184,11658.0
2022-10-18 13:50:00,193.53,193.61,193.24,193.43,12327.0,181.7654,181.8405,181.493,181.6714,12327.0
2022-10-18 14:00:00,193.48,193.5,193.04,193.18,9739.0,181.7184,181.7372,181.3051,181.4366,9739.0
2022-10-18 14:10:00,193.27,193.34,192.99,192.99,5870.0,181.5212,181.5869,181.2582,181.2582,5870.0
2022-10-18 14:20:00,192.96,193.43,192.92,193.43,5154.0,181.23,181.6714,181.1924,181.6714,5154.0
2022-10-18 14:30:00,193.5,193.5,192.67,192.71,7406.0,181.7372,181.7372,180.9576,180.9952,7406.0
2022-10-18 14:40:00,192.7,192.78,192.12,192.36,11593.0,180.9858,181.061,180.4411,180.6665,11593.0
2022-10-18 14:50:00,192.38,192.54,192.24,192.46,12217.0,180.6853,180.8355,180.5538,180.7604,12217.0
2022-10-18 15:00:00,192.41,192.55,192.04,192.37,11449.0,180.7134,180.8449,180.3659,180.6759,11449.0
2022-10-18 15:10:00,192.42,192.48,191.88,192.02,11420.0,180.7228,180.7792,180.2157,180.3472,11420.0
2022-10-18 15:20:00,192.01,192.55,191.87,192.47,13899.0,180.3378,180.8449,180.2063,180.7698,13899.0
2022-10-18 15:30:00,192.47,193.09,192.43,192.85,21859.0,180.7698,181.3521,180.7322,181.1267,21859.0
2022-10-18 15:40:00,192.95,193.16,192.81,193.12,21601.0,181.2206,181.4179,181.0891,181.3803,21601.0
2022-10-18 15:50:00,193.12,193.54,192.91,193.52,77321.0,181.3803,181.7748,181.183,181.756,77321.0
2022-10-19 09:30:00,192.06,193.7,191.58,192.64,16662.0,180.3847,181.925,179.9339,180.9295,16662.0
2022-10-19 09:40:00,192.64,192.64,191.77,192.01,8374.0,180.9295,180.9295,180.1124,180.3378,8374.0
2022-10-19 09:50:00,191.93,192.15,191.58,192.15,6484.0,180.2626,180.4693,179.9339,180.4693,6484.0
2022-10-19 10:00:00,192.12,192.15,191.25,191.85,6910.0,180.4411,180.4693,179.624,180.1875,6910.0
2022-10-19 10:10:00,191.99,192.94,191.66,192.58,13646.0,180.319,181.2112,180.009,180.8731,13646.0
2022-10-19 10:20:00,192.58,193.21,192.58,193.04,18327.0,180.8731,181.4648,180.8731,181.3051,18327.0
2022-10-19 10:30:00,193.04,193.25,192.76,192.78,21197.0,181.3051,181.5024,181.0422,181.061,21197.0
2022-10-19 10:40:00,192.86,192.86,192.23,192.23,5979.0,181.1361,181.1361,180.5444,180.5444,5979.0
2022-10-19 10:50:00,192.21,192.37,191.69,192.15,4251.0,180.5256,180.6759,180.0372,180.4693,4251.0
2022-10-19 11:00:00,192.25,192.31,191.96,192.19,6019.0,180.5632,180.6195,180.2908,180.5068,6019.0
2022-10-19 11:10:00,192.11,192.75,192.11,192.75,5667.0,180.4317,181.0328,180.4317,181.0328,5667.0
2022-10-19 11:20:00,192.64,192.71,192.27,192.43,5616.0,180.9295,180.9952,180.582,180.7322,5616.0
2022-10-19 11:30:00,192.31,192.41,191.82,192.28,5552.0,180.6195,180.7134,180.1593,180.5913,5552.0
2022-10-19 11:40:00,192.46,192.66,192.19,192.48,2695.0,180.7604,180.9482,180.5068,180.7792,2695.0
2022-10-19 11:50:00,192.66,193.01,192.28,192.36,5542.0,180.9482,181.277,180.5913,180.6665,5542.0
2022-10-19 12:00:00,192.29,192.47,191.86,192.05,9694.0,180.6007,180.7698,180.1969,180.3753,9694.0
2022-10-19 12:10:00,191.86,192.3,191.64,191.74,35589.0,180.1969,180.6101,179.9903,180.0842,35589.0
2022-10-19 12:20:00,191.65,191.81,191.1,191.33,5246.0,179.9996,180.1499,179.4831,179.6991,5246.0
2022-10-19 12:30:00,191.38,191.57,191.33,191.38,4485.0,179.7461,179.9245,179.6991,179.7461,4485.0
2022-10-19 12:40:00,191.21,191.23,190.37,190.42,3971.0,179.5864,179.6052,178.7975,178.8444,3971.0
2022-10-19 12:50:00,190.56,190.63,190.48,190.59,4216.0,178.9759,179.0417,178.9008,179.0041,4216.0
2022-10-19 13:00:00,190.54,190.76,189.81,190.0,5718.0,178.9571,179.1637,178.2715,178.4499,5718.0
2022-10-19 13:10:00,189.9,190.11,189.6,189.79,24480.0,178.356,178.5533,178.0743,178.2527,24480.0
2022-10-19 13:20:00,189.77,190.23,189.76,190.04,9284.0,178.2339,178.666,178.2245,178.4875,9284.0
2022-10-19 13:30:00,190.04,190.16,189.72,189.74,5984.0,178.4875,178.6002,178.187,178.2058,5984.0
2022-10-19 13:40:00,189.78,190.01,189.63,189.7,3751.0,178.2433,178.4593,178.1024,178.1682,3751.0
2022-10-19 13:50:00,189.71,190.17,189.53,190.09,11524.0,178.1776,178.6096,178.0085,178.5345,11524.0
2022-10-19 14:00:00,190.14,190.83,189.94,190.61,9775.0,178.5814,179.2295,178.3936,179.0229,9775.0
2022-10-19 14:10:00,190.64,191.03,190.46,190.77,8090.0,179.051,179.4173,178.882,179.1731,8090.0
2022-10-19 14:20:00,190.76,191.29,190.67,191.29,7995.0,179.1637,179.6615,179.0792,179.6615,7995.0
2022-10-19 14:30:00,191.25,191.29,190.9,190.94,6654.0,179.624,179.6615,179.2952,179.3328,6654.0
2022-10-19 14:40:00,190.98,190.98,190.59,190.66,6398.0,179.3704,179.3704,179.0041,179.0698,6398.0
2022-10-19 14:50:00,190.72,190.77,190.48,190.77,12233.0,179.1262,179.1731,178.9008,179.1731,12233.0
2022-10-19 15:00:00,190.83,191.03,190.62,190.99,15932.0,179.2295,179.4173,179.0323,179.3798,15932.0
2022-10-19 15:10:00,191.07,191.62,191.07,191.42,10556.0,179.4549,179.9715,179.4549,179.7836,10556.0
2022-10-19 15:20:00,191.45,191.52,191.04,191.14,8246.0,179.8118,179.8775,179.4267,179.5206,8246.0
2022-10-19 15:30:00,191.14,191.47,191.0,191.22,16977.0,179.5206,179.8306,179.3892,179.5958,16977.0
2022-10-19 15:40:00,191.28,191.62,191.28,191.38,17338.0,179.6521,179.9715,179.6521,179.7461,17338.0
2022-10-19 15:50:00,191.37,192.04,191.28,191.95,87705.0,179.7367,180.3659,179.6521,180.2814,87705.0
2022-10-20 09:30:00,191.85,192.31,189.66,190.0,13653.0,180.1875,180.6195,178.1306,178.4499,13653.0
2022-10-20 09:40:00,189.96,190.3,189.26,190.29,22753.0,178.4124,178.7317,177.7549,178.7223,22753.0
2022-10-20 09:50:00,190.31,191.25,190.31,190.65,12703.0,178.7411,179.624,178.7411,179.0604,12703.0
2022-10-20 10:00:00,190.56,192.26,190.49,192.25,20450.0,178.9759,180.5726,178.9102,180.5632,20450.0
2022-10-20 10:10:00,192.42,192.76,191.91,192.5,11774.0,180.7228,181.0422,180.2438,180.798,11774.0
2022-10-20 10:20:00,192.61,192.85,191.88,192.01,13004.0,180.9013,181.1267,180.2157,180.3378,13004.0
2022-10-20 10:30:00,192.13,192.19,191.48,191.56,4075.0,180.4505,180.5068,179.84,179.9151,4075.0
2022-10-20 10:40:00,191.36,191.36,190.8,191.01,8175.0,179.7273,179.7273,179.2013,179.3986,8175.0
2022-10-20 10:50:00,190.99,191.41,190.87,191.37,3672.0,179.3798,179.7742,179.2671,179.7367,3672.0
2022-10-20 11:00:00,191.41,191.47,190.83,191.35,7812.0,179.7742,179.8306,179.2295,179.7179,7812.0
2022-10-20 11:10:00,191.28,191.58,190.59,190.59,10509.0,179.6521,179.9339,179.0041,179.0041,10509.0
2022-10-20 11:20:00,190.79,191.0,189.86,189.99,5688.0,179.1919,179.3892,178.3185,178.4406,5688.0
2022-10-20 11:30:00,189.95,190.75,189.93,190.65,13589.0,178.403,179.1544,178.3842,179.0604,13589.0
2022-10-20 11:40:00,190.64,190.88,190.26,190.37,18500.0,179.051,179.2765,178.6941,178.7975,18500.0
2022-10-20 11:50:00,190.48,190.58,190.11,190.11,5560.0,178.9008,178.9947,178.5533,178.5533,5560.0
2022-10-20 12:00:00,190.16,190.16,189.31,189.47,3196.0,178.6002,178.6002,177.8019,177.9522,3196.0
2022-10-20 12:10:00,189.38,189.76,189.08,189.62,12973.0,177.8676,178.2245,177.5859,178.093,12973.0
2022-10-20 12:20:00,189.67,189.67,189.06,189.11,8115.0,178.14,178.14,177.5671,177.6141,8115.0
2022-10-20 12:30:00,189.0,189.37,188.78,188.85,13995.0,177.5107,177.8582,177.3041,177.3699,13995.0
2022-10-20 12:40:00,188.92,188.98,188.55,188.71,13558.0,177.4356,177.492,177.0881,177.2384,13558.0
2022-10-20 12:50:00,188.71,188.89,188.49,188.89,8079.0,177.2384,177.4074,177.0317,177.4074,8079.0
2022-10-20 13:00:00,188.85,189.38,188.04,188.36,34929.0,177.3699,177.8676,176.6091,176.9096,34929.0
2022-10-20 13:10:00,188.31,188.57,188.21,188.47,6724.0,176.8627,177.1069,176.7688,177.013,6724.0
2022-10-20 13:20:00,188.51,189.39,188.44,189.29,18348.0,177.0505,177.877,176.9848,177.7831,18348.0
2022-10-20 13:30:00,189.25,189.42,189.05,189.13,19396.0,177.7455,177.9052,177.5577,177.6328,19396.0
2022-10-20 13:40:00,189.1,189.3,188.53,188.58,14850.0,177.6047,177.7925,177.0693,177.1163,14850.0
2022-10-20 13:50:00,188.49,188.79,188.3,188.78,4572.0,177.0317,177.3135,176.8533,177.3041,4572.0
2022-10-20 14:00:00,188.83,188.83,188.46,188.65,7079.0,177.3511,177.3511,177.0036,177.182,7079.0
2022-10-20 14:10:00,188.65,188.94,188.49,188.85,11208.0,177.182,177.4544,177.0317,177.3699,11208.0
2022-10-20 14:20:00,188.8,188.96,188.62,188.73,10770.0,177.3229,177.4732,177.1538,177.2572,10770.0
2022-10-20 14:30:00,188.67,189.23,188.62,189.23,24591.0,177.2008,177.7268,177.1538,177.7268,24591.0
2022-10-20 14:40:00,189.3,189.3,188.92,189.05,10492.0,177.7925,177.7925,177.4356,177.5577,10492.0
2022-10-20 14:50:00,189.01,189.6,188.86,189.37,22099.0,177.5201,178.0743,177.3792,177.8582,22099.0
2022-10-20 15:00:00,189.4,189.62,189.1,189.62,21989.0,177.8864,178.093,177.6047,178.093,21989.0
2022-10-20 15:10:00,189.55,189.81,189.22,189.28,14369.0,178.0273,178.2715,177.7174,177.7737,14369.0
2022-10-20 15:20:00,189.24,189.24,188.66,188.82,15070.0,177.7361,177.7361,177.1914,177.3417,15070.0
2022-10-20 15:30:00,188.77,189.01,188.52,188.72,16924.0,177.2947,177.5201,177.0599,177.2478,16924.0
2022-10-20 15:40:00,188.69,189.28,188.69,189.19,56400.0,177.2196,177.7737,177.2196,177.6892,56400.0
2022-10-20 15:50:00,189.25,189.71,188.9,188.91,142009.0,177.7455,178.1776,177.4168,177.4262,142009.0
2022-10-21 09:30:00,189.51,190.4,188.86,189.68,120235.0,177.9897,178.8256,177.3792,178.1494,120235.0
2022-10-21 09:40:00,189.89,192.48,189.49,192.17,51697.0,178.3466,180.7792,177.971,180.488,51697.0
2022-10-21 09:50:00,192.13,192.96,191.96,192.96,38979.0,180.4505,181.23,180.2908,181.23,38979.0
2022-10-21 10:00:00,192.86,194.38,192.8,193.89,36473.0,181.1361,182.5637,181.0797,182.1035,36473.0
2022-10-21 10:10:00,193.77,193.8,192.82,193.1,15103.0,181.9908,182.0189,181.0985,181.3615,15103.0
2022-10-21 10:20:00,193.19,193.25,192.16,192.25,11967.0,181.446,181.5024,180.4786,180.5632,11967.0
2022-10-21 10:30:00,192.26,192.64,191.85,192.29,21108.0,180.5726,180.9295,180.1875,180.6007,21108.0
2022-10-21 10:40:00,192.3,192.75,192.07,192.65,15411.0,180.6101,181.0328,180.3941,180.9389,15411.0
2022-10-21 10:50:00,192.82,193.16,191.8,191.95,10357.0,181.0985,181.4179,180.1405,180.2814,10357.0
2022-10-21 11:00:00,191.95,192.0,191.52,191.59,24897.0,180.2814,180.3284,179.8775,179.9433,24897.0
2022-10-21 11:10:00,191.6,192.24,191.6,191.75,17680.0,179.9527,180.5538,179.9527,180.0936,17680.0
2022-10-21 11:20:00,191.84,192.55,191.59,192.32,26681.0,180.1781,180.8449,179.9433,180.6289,26681.0
2022-10-21 11:30:00,192.39,193.21,192.38,192.59,16997.0,180.6947,181.4648,180.6853,180.8825,16997.0
2022-10-21 11:40:00,192.72,193.6,192.59,193.6,29703.0,181.0046,181.8311,180.8825,181.8311,29703.0
2022-10-21 11:50:00,193.44,193.86,193.28,193.86,24709.0,181.6808,182.0753,181.5306,182.0753,24709.0
2022-10-21 12:00:00,193.88,194.47,193.79,193.81,15504.0,182.0941,182.6482,182.0096,182.0283,15504.0
2022-10-21 12:10:00,193.71,193.71,193.13,193.21,35892.0,181.9344,181.9344,181.3897,181.4648,35892.0
2022-10-21 12:20:00,193.12,193.45,192.76,192.9,45798.0,181.3803,181.6902,181.0422,181.1737,45798.0
2022-10-21 12:30:00,193.06,193.93,193.03,193.25,38589.0,181.3239,182.141,181.2958,181.5024,38589.0
2022-10-21 12:40:00,193.24,194.0,193.24,193.79,51451.0,181.493,182.2068,181.493,182.0096,51451.0
2022-10-21 12:50:00,193.86,194.04,193.47,193.73,51939.0,182.0753,182.2444,181.709,181.9532,51939.0
2022-10-21 13:00:00,193.73,194.56,193.7,193.72,66374.0,181.9532,182.7327,181.925,181.9438,66374.0
2022-10-21 13:10:00,193.73,194.26,193.46,193.69,81529.0,181.9532,182.451,181.6996,181.9156,81529.0
2022-10-21 13:20:00,193.69,194.16,193.37,193.69,63711.0,181.9156,182.3571,181.6151,181.9156,63711.0
2022-10-21 13:30:00,193.64,194.01,193.54,193.83,39809.0,181.8687,182.2162,181.7748,182.0471,39809.0
2022-10-21 13:40:00,193.83,194.3,193.62,194.08,42733.0,182.0471,182.4886,181.8499,182.2819,42733.0
2022-10-21 13:50:00,194.1,195.04,194.03,195.0,51487.0,182.3007,183.1836,182.235,183.146,51487.0
2022-10-21 14:00:00,194.87,194.98,194.5,194.93,11351.0,183.0239,183.1272,182.6764,183.0803,11351.0
2022-10-21 14:10:00,195.02,195.15,194.46,194.59,23171.0,183.1648,183.2869,182.6388,182.7609,23171.0
2022-10-21 14:20:00,194.62,194.85,194.32,194.6,18170.0,182.7891,183.0051,182.5073,182.7703,18170.0
2022-10-21 14:30:00,194.62,194.74,194.35,194.51,19069.0,182.7891,182.9018,182.5355,182.6858,19069.0
2022-10-21 14:40:00,194.5,194.57,193.97,194.37,17419.0,182.6764,182.7421,182.1786,182.5543,17419.0
2022-10-21 14:50:00,194.38,194.8,194.11,194.79,10828.0,182.5637,182.9582,182.3101,182.9488,10828.0
2022-10-21 15:00:00,194.78,195.31,194.63,195.3,12485.0,182.9394,183.4372,182.7985,183.4278,12485.0
2022-10-21 15:10:00,195.36,195.73,195.3,195.63,12967.0,183.4841,183.8316,183.4278,183.7377,12967.0
2022-10-21 15:20:00,195.61,196.2,195.53,196.02,16646.0,183.7189,184.2731,183.6438,184.104,16646.0
2022-10-21 15:30:00,196.1,196.4,195.87,196.4,20075.0,184.1791,184.4609,183.9631,184.4609,20075.0
2022-10-21 15:40:00,196.39,196.77,196.31,196.74,53785.0,184.4515,184.8084,184.3764,184.7802,53785.0
2022-10-21 15:50:00,196.8,196.99,195.45,195.87,330654.0,184.8366,185.015,183.5686,183.9631,330654.0
2022-10-24 09:30:00,197.31,199.02,196.94,198.92,22256.0,185.3156,186.9216,184.9681,186.8277,22256.0
2022-10-24 09:40:00,198.86,200.49,198.0,199.49,41501.0,186.7714,188.3023,185.9636,187.3631,41501.0
2022-10-24 09:50:00,199.65,200.12,198.53,198.82,16440.0,187.5133,187.9548,186.4614,186.7338,16440.0
2022-10-24 10:00:00,198.71,198.85,196.99,198.02,25300.0,186.6305,186.762,185.015,185.9824,25300.0
2022-10-24 10:10:00,198.11,198.78,197.91,198.43,16454.0,186.0669,186.6962,185.8791,186.3675,16454.0
2022-10-24 10:20:00,198.23,198.23,196.75,197.94,21891.0,186.1796,186.1796,184.7896,185.9073,21891.0
2022-10-24 10:30:00,197.92,198.9,197.75,198.56,15037.0,185.8885,186.8089,185.7288,186.4896,15037.0
2022-10-24 10:40:00,198.62,198.66,197.72,197.76,12803.0,186.5459,186.5835,185.7007,185.7382,12803.0
2022-10-24 10:50:00,197.88,198.72,197.86,198.57,16639.0,185.8509,186.6399,185.8321,186.499,16639.0
2022-10-24 11:00:00,198.71,198.8,198.02,198.13,14164.0,186.6305,186.715,185.9824,186.0857,14164.0
2022-10-24 11:10:00,198.13,198.51,197.93,198.27,14083.0,186.0857,186.4426,185.8979,186.2172,14083.0
2022-10-24 11:20:00,198.39,198.96,198.33,198.47,16434.0,186.3299,186.8653,186.2736,186.4051,16434.0
2022-10-24 11:30:00,198.68,199.34,198.58,199.31,18461.0,186.6023,187.2222,186.5084,187.194,18461.0
2022-10-24 11:40:00,199.12,199.67,199.01,199.61,13711.0,187.0155,187.5321,186.9122,187.4758,13711.0
2022-10-24 11:50:00,199.54,200.17,199.49,199.92,10786.0,187.41,188.0017,187.3631,187.7669,10786.0
2022-10-24 12:00:00,199.86,199.86,198.72,198.86,30911.0,187.7106,187.7106,186.6399,186.7714,30911.0
2022-10-24 12:10:00,198.84,199.56,198.74,199.56,9421.0,186.7526,187.4288,186.6586,187.4288,9421.0
2022-10-24 12:20:00,199.56,199.87,199.25,199.62,8065.0,187.4288,187.72,187.1376,187.4852,8065.0
2022-10-24 12:30:00,199.57,199.81,199.52,199.72,6434.0,187.4382,187.6636,187.3912,187.5791,6434.0
2022-10-24 12:40:00,199.55,199.87,199.36,199.87,5617.0,187.4194,187.72,187.241,187.72,5617.0
2022-10-24 12:50:00,199.87,199.87,198.95,198.96,10531.0,187.72,187.72,186.8559,186.8653,10531.0
2022-10-24 13:00:00,198.93,199.25,198.73,198.84,24635.0,186.8371,187.1376,186.6493,186.7526,24635.0
2022-10-24 13:10:00,198.84,198.84,198.52,198.7,9173.0,186.7526,186.7526,186.452,186.6211,9173.0
2022-10-24 13:20:00,198.71,199.05,198.5,198.87,17449.0,186.6305,186.9498,186.4332,186.7807,17449.0
2022-10-24 13:30:00,198.8,199.06,198.57,199.06,28625.0,186.715,186.9592,186.499,186.9592,28625.0
2022-10-24 13:40:00,199.17,199.47,199.03,199.25,8114.0,187.0625,187.3443,186.931,187.1376,8114.0
2022-10-24 13:50:00,199.3,199.85,199.24,199.49,26143.0,187.1846,187.7012,187.1283,187.3631,26143.0
2022-10-24 14:00:00,199.59,199.97,199.48,199.88,7364.0,187.457,187.8139,187.3537,187.7293,7364.0
2022-10-24 14:10:00,199.82,199.98,199.71,199.89,8636.0,187.673,187.8233,187.5697,187.7387,8636.0
2022-10-24 14:20:00,199.9,200.42,199.87,200.42,15090.0,187.7481,188.2365,187.72,188.2365,15090.0
2022-10-24 14:30:00,200.57,200.66,200.45,200.6,14998.0,188.3774,188.4619,188.2647,188.4056,14998.0
2022-10-24 14:40:00,200.61,201.13,200.37,200.91,15352.0,188.415,188.9034,188.1896,188.6967,15352.0
2022-10-24 14:50:00,201.03,201.17,200.71,201.15,18857.0,188.8094,188.9409,188.5089,188.9221,18857.0
2022-10-24 15:00:00,201.1,201.36,200.97,201.32,22306.0,188.8752,189.1194,188.7531,189.0818,22306.0
2022-10-24 15:10:00,201.32,201.6,201.31,201.49,48759.0,189.0818,189.3448,189.0724,189.2415,48759.0
2022-10-24 15:20:00,201.45,201.51,201.02,201.24,64609.0,189.2039,189.2603,188.8,189.0067,64609.0
2022-10-24 15:30:00,201.23,201.28,200.84,201.01,62924.0,188.9973,189.0442,188.631,188.7907,62924.0
2022-10-24 15:40:00,201.0,201.06,200.57,200.57,38796.0,188.7813,188.8376,188.3774,188.3774,38796.0
2022-10-24 15:50:00,200.62,201.14,200.39,201.05,146657.0,188.4244,188.9128,188.2083,188.8282,146657.0
2022-10-25 09:30:00,201.06,203.79,196.91,202.73,67240.0,188.8376,191.4017,184.9399,190.4061,67240.0
2022-10-25 09:40:00,202.93,205.92,202.87,205.03,25917.0,190.5939,193.4022,190.5376,192.5663,25917.0
2022-10-25 09:50:00,205.04,205.85,203.33,205.6,92903.0,192.5757,193.3364,190.9696,193.1016,92903.0
2022-10-25 10:00:00,205.6,206.0,201.6,202.26,27468.0,193.1016,193.4773,189.3448,189.9647,27468.0
2022-10-25 10:10:00,202.27,202.59,201.19,201.51,44320.0,189.9741,190.2746,188.9597,189.2603,44320.0
2022-10-25 10:20:00,201.6,203.28,200.83,203.25,41089.0,189.3448,190.9227,188.6216,190.8945,41089.0
2022-10-25 10:30:00,203.0,203.75,202.49,202.62,15415.0,190.6597,191.3641,190.1807,190.3028,15415.0
2022-10-25 10:40:00,202.63,202.67,201.55,202.24,33949.0,190.3122,190.3497,189.2978,189.9459,33949.0
2022-10-25 10:50:00,202.3,203.13,202.17,202.42,9779.0,190.0022,190.7818,189.8801,190.1149,9779.0
2022-10-25 11:00:00,202.36,202.53,201.48,202.24,26096.0,190.0586,190.2183,189.2321,189.9459,26096.0
2022-10-25 11:10:00,202.17,202.62,201.94,202.44,69427.0,189.8801,190.3028,189.6641,190.1337,69427.0
2022-10-25 11:20:00,202.42,202.51,201.94,202.22,8980.0,190.1149,190.1995,189.6641,189.9271,8980.0
2022-10-25 11:30:00,202.26,202.74,202.21,202.5,11352.0,189.9647,190.4155,189.9177,190.1901,11352.0
2022-10-25 11:40:00,202.44,202.89,202.24,202.48,9230.0,190.1337,190.5564,189.9459,190.1713,9230.0
2022-10-25 11:50:00,202.44,202.57,201.7,201.7,31124.0,190.1337,190.2558,189.4387,189.4387,31124.0
2022-10-25 12:00:00,201.77,202.42,201.6,202.3,13189.0,189.5045,190.1149,189.3448,190.0022,13189.0
2022-10-25 12:10:00,202.41,203.02,202.1,203.01,51294.0,190.1055,190.6785,189.8144,190.6691,51294.0
2022-10-25 12:20:00,203.08,203.08,202.24,202.69,29455.0,190.7348,190.7348,189.9459,190.3685,29455.0
2022-10-25 12:30:00,202.64,203.5,202.63,203.5,13117.0,190.3216,191.1293,190.3122,191.1293,13117.0
2022-10-25 12:40:00,203.6,204.01,203.52,203.65,25684.0,191.2232,191.6083,191.1481,191.2702,25684.0
2022-10-25 12:50:00,203.72,203.73,202.92,203.13,10579.0,191.3359,191.3453,190.5845,190.7818,10579.0
2022-10-25 13:00:00,203.18,203.72,203.18,203.72,27386.0,190.8287,191.3359,190.8287,191.3359,27386.0
2022-10-25 13:10:00,203.62,204.0,203.45,203.7,15421.0,191.242,191.5989,191.0823,191.3171,15421.0
2022-10-25 13:20:00,203.78,204.09,203.56,203.97,14182.0,191.3923,191.6834,191.1856,191.5707,14182.0
2022-10-25 13:30:00,203.94,204.42,203.66,203.73,15392.0,191.5425,191.9934,191.2796,191.3453,15392.0
2022-10-25 13:40:00,203.81,204.22,203.47,204.22,38904.0,191.4204,191.8055,191.1011,191.8055,38904.0
2022-10-25 13:50:00,204.19,204.61,204.11,204.47,13238.0,191.7773,192.1718,191.7022,192.0403,13238.0
2022-10-25 14:00:00,204.43,205.04,204.39,204.9,18122.0,192.0028,192.5757,191.9652,192.4442,18122.0
2022-10-25 14:10:00,204.95,205.35,204.86,205.22,20881.0,192.4911,192.8668,192.4066,192.7447,20881.0
2022-10-25 14:20:00,205.16,205.47,205.15,205.45,15029.0,192.6884,192.9795,192.679,192.9607,15029.0
2022-10-25 14:30:00,205.33,205.77,204.87,205.73,86649.0,192.848,193.2613,192.416,193.2237,86649.0
2022-10-25 14:40:00,205.68,205.7,205.06,205.52,19773.0,193.1768,193.1955,192.5945,193.0265,19773.0
2022-10-25 14:50:00,205.53,205.86,205.49,205.72,24789.0,193.0359,193.3458,192.9983,193.2143,24789.0
2022-10-25 15:00:00,205.71,205.83,205.43,205.45,20937.0,193.2049,193.3176,192.942,192.9607,20937.0
2022-10-25 15:10:00,205.39,205.4,204.67,204.7,15931.0,192.9044,192.9138,192.2282,192.2563,15931.0
2022-10-25 15:20:00,204.63,205.48,204.62,205.37,32330.0,192.1906,192.9889,192.1812,192.8856,32330.0
2022-10-25 15:30:00,205.43,205.63,205.33,205.57,22557.0,192.942,193.1298,192.848,193.0735,22557.0
2022-10-25 15:40:00,205.5,206.05,205.4,206.04,36716.0,193.0077,193.5243,192.9138,193.5149,36716.0
2022-10-25 15:50:00,206.05,206.22,205.67,206.15,138109.0,193.5243,193.6839,193.1674,193.6182,138109.0
2022-10-26 09:30:00,208.03,208.57,206.91,207.88,44738.0,195.3839,195.8911,194.332,195.243,44738.0
2022-10-26 09:40:00,207.97,209.21,207.38,207.83,55602.0,195.3276,196.4922,194.7734,195.1961,55602.0
2022-10-26 09:50:00,208.02,208.02,206.03,206.84,34394.0,195.3745,195.3745,193.5055,194.2662,34394.0
2022-10-26 10:00:00,207.14,208.54,206.85,208.3,26746.0,194.548,195.8629,194.2756,195.6375,26746.0
2022-10-26 10:10:00,208.5,208.86,208.08,208.65,15985.0,195.8253,196.1635,195.4309,195.9662,15985.0
2022-10-26 10:20:00,208.62,209.37,208.44,209.11,19376.0,195.938,196.6425,195.769,196.3983,19376.0
2022-10-26 10:30:00,209.19,209.23,208.66,208.94,10627.0,196.4734,196.511,195.9756,196.2386,10627.0
2022-10-26 10:40:00,209.0,209.64,208.9,209.64,13251.0,196.2949,196.896,196.201,196.896,13251.0
2022-10-26 10:50:00,209.68,209.95,209.5,209.95,34474.0,196.9336,197.1872,196.7645,197.1872,34474.0
2022-10-26 11:00:00,209.96,211.1,209.92,211.03,24133.0,197.1966,198.2673,197.159,198.2015,24133.0
2022-10-26 11:10:00,210.99,211.61,210.83,211.44,27020.0,198.164,198.7463,198.0137,198.5866,27020.0
2022-10-26 11:20:00,211.49,211.97,211.43,211.81,54030.0,198.6336,199.0844,198.5772,198.9341,54030.0
2022-10-26 11:30:00,211.81,212.15,211.63,212.09,20470.0,198.9341,199.2535,198.7651,199.1971,20470.0
2022-10-26 11:40:00,212.09,212.19,211.91,212.03,19956.0,199.1971,199.291,199.028,199.1407,19956.0
2022-10-26 11:50:00,212.06,212.06,211.04,211.3,19264.0,199.1689,199.1689,198.2109,198.4551,19264.0
2022-10-26 12:00:00,211.22,211.42,210.88,211.22,16606.0,198.38,198.5678,198.0607,198.38,16606.0
2022-10-26 12:10:00,211.21,211.27,210.8,211.19,13965.0,198.3706,198.427,197.9855,198.3518,13965.0
2022-10-26 12:20:00,211.17,211.27,210.68,210.75,15850.0,198.333,198.427,197.8728,197.9386,15850.0
2022-10-26 12:30:00,210.75,210.81,209.89,210.14,51142.0,197.9386,197.9949,197.1308,197.3656,51142.0
2022-10-26 12:40:00,210.15,210.25,209.63,209.64,9094.0,197.375,197.469,196.8866,196.896,9094.0
2022-10-26 12:50:00,209.68,209.78,209.04,209.25,22580.0,196.9336,197.0275,196.3325,196.5297,22580.0
2022-10-26 13:00:00,209.19,209.58,208.94,209.45,17626.0,196.4734,196.8397,196.2386,196.7176,17626.0
2022-10-26 13:10:00,209.34,209.72,208.96,209.36,15831.0,196.6143,196.9712,196.2574,196.6331,15831.0
2022-10-26 13:20:00,209.46,209.5,208.69,208.92,11871.0,196.727,196.7645,196.0038,196.2198,11871.0
2022-10-26 13:30:00,208.98,209.09,208.55,208.86,20802.0,196.2762,196.3795,195.8723,196.1635,20802.0
2022-10-26 13:40:00,208.95,209.13,208.63,208.74,17844.0,196.248,196.417,195.9474,196.0507,17844.0
2022-10-26 13:50:00,208.8,208.98,208.67,208.8,13949.0,196.1071,196.2762,195.985,196.1071,13949.0
2022-10-26 14:00:00,208.8,209.17,208.79,209.0,14029.0,196.1071,196.4546,196.0977,196.2949,14029.0
2022-10-26 14:10:00,208.99,209.32,208.72,208.74,14107.0,196.2856,196.5955,196.032,196.0507,14107.0
2022-10-26 14:20:00,208.7,208.78,208.09,208.09,18050.0,196.0132,196.0883,195.4403,195.4403,18050.0
2022-10-26 14:30:00,208.09,208.36,207.83,208.24,23114.0,195.4403,195.6938,195.1961,195.5811,23114.0
2022-10-26 14:40:00,208.21,208.21,207.78,207.87,13687.0,195.553,195.553,195.1491,195.2336,13687.0
2022-10-26 14:50:00,207.81,208.11,207.63,207.76,12170.0,195.1773,195.459,195.0082,195.1303,12170.0
2022-10-26 15:00:00,207.67,207.73,207.31,207.6,18738.0,195.0458,195.1021,194.7077,194.98,18738.0
2022-10-26 15:10:00,207.54,207.72,207.21,207.71,17169.0,194.9237,195.0928,194.6138,195.0834,17169.0
2022-10-26 15:20:00,207.69,207.82,207.45,207.78,26124.0,195.0646,195.1867,194.8392,195.1491,26124.0
2022-10-26 15:30:00,207.78,208.35,207.76,208.19,34028.0,195.1491,195.6845,195.1303,195.5342,34028.0
2022-10-26 15:40:00,208.26,208.54,208.21,208.49,32400.0,195.5999,195.8629,195.553,195.8159,32400.0
2022-10-26 15:50:00,208.53,208.53,207.46,207.58,170729.0,195.8535,195.8535,194.8486,194.9613,170729.0
2022-10-27 09:30:00,208.61,210.0,208.45,209.59,35570.0,195.9287,197.2342,195.7784,196.8491,35570.0
2022-10-27 09:40:00,209.74,210.19,207.36,207.4,10071.0,196.99,197.4126,194.7546,194.7922,10071.0
2022-10-27 09:50:00,207.55,208.71,206.96,208.42,12322.0,194.9331,196.0226,194.379,195.7502,12322.0
2022-10-27 10:00:00,208.55,209.71,208.23,208.77,13290.0,195.8723,196.9618,195.5718,196.0789,13290.0
2022-10-27 10:10:00,208.77,209.64,208.59,209.6,7257.0,196.0789,196.896,195.9099,196.8585,7257.0
2022-10-27 10:20:00,209.53,209.76,208.95,209.05,13946.0,196.7927,197.0087,196.248,196.3419,13946.0
2022-10-27 10:30:00,208.93,209.37,208.75,208.93,13029.0,196.2292,196.6425,196.0601,196.2292,13029.0
2022-10-27 10:40:00,208.89,209.01,208.19,208.49,19129.0,196.1916,196.3043,195.5342,195.8159,19129.0
2022-10-27 10:50:00,208.62,208.71,208.0,208.0,4762.0,195.938,196.0226,195.3557,195.3557,4762.0
2022-10-27 11:00:00,208.05,208.41,207.91,208.28,6123.0,195.4027,195.7408,195.2712,195.6187,6123.0
2022-10-27 11:10:00,208.32,208.8,207.8,208.09,11435.0,195.6563,196.1071,195.1679,195.4403,11435.0
2022-10-27 11:20:00,207.97,208.54,207.92,208.54,3478.0,195.3276,195.8629,195.2806,195.8629,3478.0
2022-10-27 11:30:00,208.27,208.57,207.82,207.94,4996.0,195.6093,195.8911,195.1867,195.2994,4996.0
2022-10-27 11:40:00,207.87,207.94,207.54,207.81,6860.0,195.2336,195.2994,194.9237,195.1773,6860.0
2022-10-27 11:50:00,207.76,207.83,207.42,207.79,3703.0,195.1303,195.1961,194.811,195.1585,3703.0
2022-10-27 12:00:00,207.89,208.42,207.89,208.34,4132.0,195.2524,195.7502,195.2524,195.6751,4132.0
2022-10-27 12:10:00,208.31,208.36,208.08,208.27,2900.0,195.6469,195.6938,195.4309,195.6093,2900.0
2022-10-27 12:20:00,208.14,208.47,207.91,207.93,3939.0,195.4872,195.7972,195.2712,195.29,3939.0
2022-10-27 12:30:00,207.93,208.25,207.93,207.94,4140.0,195.29,195.5905,195.29,195.2994,4140.0
2022-10-27 12:40:00,207.92,208.28,207.92,208.24,3748.0,195.2806,195.6187,195.2806,195.5811,3748.0
2022-10-27 12:50:00,208.16,208.67,208.06,208.66,4666.0,195.506,195.985,195.4121,195.9756,4666.0
2022-10-27 13:00:00,208.64,209.31,208.43,209.31,10882.0,195.9568,196.5861,195.7596,196.5861,10882.0
2022-10-27 13:10:00,209.3,209.51,209.1,209.41,6879.0,196.5767,196.7739,196.3889,196.68,6879.0
2022-10-27 13:20:00,209.38,209.59,209.22,209.23,3765.0,196.6518,196.8491,196.5016,196.511,3765.0
2022-10-27 13:30:00,209.19,209.26,208.99,209.0,4972.0,196.4734,196.5391,196.2856,196.2949,4972.0
2022-10-27 13:40:00,208.94,209.24,208.79,208.81,5282.0,196.2386,196.5204,196.0977,196.1165,5282.0
2022-10-27 13:50:00,208.78,208.82,208.5,208.51,5990.0,196.0883,196.1259,195.8253,195.8347,5990.0
2022-10-27 14:00:00,208.37,208.7,208.24,208.28,4173.0,195.7032,196.0132,195.5811,195.6187,4173.0
2022-10-27 14:10:00,208.29,208.59,208.27,208.44,4389.0,195.6281,195.9099,195.6093,195.769,4389.0
2022-10-27 14:20:00,208.25,208.45,208.1,208.22,4653.0,195.5905,195.7784,195.4497,195.5624,4653.0
2022-10-27 14:30:00,208.11,208.36,207.93,207.95,10165.0,195.459,195.6938,195.29,195.3088,10165.0
2022-10-27 14:40:00,207.95,208.31,207.92,208.17,8024.0,195.3088,195.6469,195.2806,195.5154,8024.0
2022-10-27 14:50:00,208.17,208.3,207.49,207.67,9618.0,195.5154,195.6375,194.8767,195.0458,9618.0
2022-10-27 15:00:00,207.76,208.2,207.35,207.38,7506.0,195.1303,195.5436,194.7452,194.7734,7506.0
2022-10-27 15:10:00,207.4,207.62,207.19,207.22,9886.0,194.7922,194.9988,194.595,194.6231,9886.0
2022-10-27 15:20:00,207.22,207.64,207.21,207.58,12764.0,194.6231,195.0176,194.6138,194.9613,12764.0
2022-10-27 15:30:00,207.59,207.91,207.45,207.66,14313.0,194.9707,195.2712,194.8392,195.0364,14313.0
2022-10-27 15:40:00,207.66,207.87,207.26,207.42,22984.0,195.0364,195.2336,194.6607,194.811,22984.0
2022-10-27 15:50:00,207.44,207.5,206.55,206.92,118618.0,194.8298,194.8861,193.9939,194.3414,118618.0
2022-10-28 09:30:00,207.74,209.99,207.08,209.09,19038.0,195.1115,197.2248,194.4917,196.3795,19038.0
2022-10-28 09:40:00,209.42,209.83,209.11,209.43,6533.0,196.6894,197.0745,196.3983,196.6988,6533.0
2022-10-28 09:50:00,209.42,210.0,208.94,209.67,10986.0,196.6894,197.2342,196.2386,196.9242,10986.0
2022-10-28 10:00:00,209.88,210.24,208.63,208.63,11206.0,197.1214,197.4596,195.9474,195.9474,11206.0
2022-10-28 10:10:00,208.74,210.1,208.24,210.1,10894.0,196.0507,197.3281,195.5811,197.3281,10894.0
2022-10-28 10:20:00,209.96,211.25,209.76,210.99,19147.0,197.1966,198.4082,197.0087,198.164,19147.0
2022-10-28 10:30:00,210.65,211.14,210.26,210.37,10756.0,197.8446,198.3049,197.4783,197.5817,10756.0
2022-10-28 10:40:00,210.49,210.67,210.2,210.66,7139.0,197.6944,197.8634,197.422,197.854,7139.0
2022-10-28 10:50:00,210.66,211.3,210.54,211.07,8882.0,197.854,198.4551,197.7413,198.2391,8882.0
2022-10-28 11:00:00,211.28,211.4,210.84,210.97,7135.0,198.4363,198.549,198.0231,198.1452,7135.0
2022-10-28 11:10:00,210.88,211.17,210.67,211.01,6112.0,198.0607,198.333,197.8634,198.1828,6112.0
2022-10-28 11:20:00,211.01,211.21,210.96,211.19,5496.0,198.1828,198.3706,198.1358,198.3518,5496.0
2022-10-28 11:30:00,211.17,211.7,211.05,211.38,11449.0,198.333,198.8308,198.2203,198.5303,11449.0
2022-10-28 11:40:00,211.5,211.77,211.35,211.73,6804.0,198.643,198.8966,198.5021,198.859,6804.0
2022-10-28 11:50:00,211.83,211.98,211.67,211.74,10425.0,198.9529,199.0938,198.8026,198.8684,10425.0
2022-10-28 12:00:00,211.77,212.01,211.58,211.69,5193.0,198.8966,199.122,198.7181,198.8214,5193.0
2022-10-28 12:10:00,211.81,212.39,211.66,212.35,8781.0,198.9341,199.4789,198.7932,199.4413,8781.0
2022-10-28 12:20:00,212.36,212.67,212.36,212.5,14204.0,199.4507,199.7418,199.4507,199.5822,14204.0
2022-10-28 12:30:00,212.38,212.93,212.38,212.55,6312.0,199.4695,199.986,199.4695,199.6291,6312.0
2022-10-28 12:40:00,212.48,212.63,212.2,212.63,4125.0,199.5634,199.7043,199.3004,199.7043,4125.0
2022-10-28 12:50:00,212.57,212.9,212.5,212.65,8096.0,199.6479,199.9579,199.5822,199.7231,8096.0
2022-10-28 13:00:00,212.71,213.16,212.65,212.99,8773.0,199.7794,200.2021,199.7231,200.0424,8773.0
2022-10-28 13:10:00,212.96,213.24,212.95,213.17,5500.0,200.0142,200.2772,200.0048,200.2114,5500.0
2022-10-28 13:20:00,213.1,213.12,212.77,213.03,6273.0,200.1457,200.1645,199.8358,200.08,6273.0
2022-10-28 13:30:00,213.03,213.37,213.01,213.37,10419.0,200.08,200.3993,200.0612,200.3993,10419.0
2022-10-28 13:40:00,213.36,213.59,213.25,213.35,7192.0,200.3899,200.6059,200.2866,200.3805,7192.0
2022-10-28 13:50:00,213.38,213.54,213.2,213.27,6820.0,200.4087,200.559,200.2396,200.3054,6820.0
2022-10-28 14:00:00,213.34,213.46,213.13,213.19,5354.0,200.3711,200.4838,200.1739,200.2302,5354.0
2022-10-28 14:10:00,213.14,213.49,213.06,213.48,9290.0,200.1833,200.512,200.1081,200.5026,9290.0
2022-10-28 14:20:00,213.5,213.56,213.27,213.47,12816.0,200.5214,200.5777,200.3054,200.4932,12816.0
2022-10-28 14:30:00,213.52,214.11,213.45,214.08,11101.0,200.5402,201.0943,200.4744,201.0661,11101.0
2022-10-28 14:40:00,214.14,214.41,214.09,214.38,8820.0,201.1225,201.3761,201.0755,201.3479,8820.0
2022-10-28 14:50:00,214.38,214.49,214.14,214.24,6904.0,201.3479,201.4512,201.1225,201.2164,6904.0
2022-10-28 15:00:00,214.29,214.62,214.13,214.36,8399.0,201.2634,201.5733,201.1131,201.3291,8399.0
2022-10-28 15:10:00,214.31,214.54,214.22,214.24,8904.0,201.2821,201.4982,201.1976,201.2164,8904.0
2022-10-28 15:20:00,214.29,214.33,213.95,214.24,12215.0,201.2634,201.3009,200.944,201.2164,12215.0
2022-10-28 15:30:00,214.2,214.52,213.99,214.38,14775.0,201.1788,201.4794,200.9816,201.3479,14775.0
2022-10-28 15:40:00,214.31,214.73,214.3,214.43,23898.0,201.2821,201.6766,201.2728,201.3949,23898.0
2022-10-28 15:50:00,214.51,214.55,213.69,214.14,104012.0,201.47,201.5076,200.6998,201.1225,104012.0
2022-10-31 09:30:00,212.48,213.3,211.99,213.13,10676.0,199.5634,200.3335,199.1032,200.1739,10676.0
2022-10-31 09:40:00,213.39,213.6,213.04,213.04,18378.0,200.4181,200.6153,200.0894,200.0894,18378.0
2022-10-31 09:50:00,212.91,213.75,212.6,213.24,20532.0,199.9673,200.7562,199.6761,200.2772,20532.0
2022-10-31 10:00:00,213.31,213.98,213.23,213.57,9203.0,200.3429,200.9722,200.2678,200.5871,9203.0
2022-10-31 10:10:00,213.41,214.77,213.37,214.67,20015.0,200.4369,201.7142,200.3993,201.6203,20015.0
2022-10-31 10:20:00,214.56,214.56,213.69,214.17,12572.0,201.517,201.517,200.6998,201.1507,12572.0
2022-10-31 10:30:00,213.97,214.02,213.45,213.58,11314.0,200.9628,201.0098,200.4744,200.5965,11314.0
2022-10-31 10:40:00,213.59,214.29,213.58,213.65,9980.0,200.6059,201.2634,200.5965,200.6623,9980.0
2022-10-31 10:50:00,213.66,213.83,213.42,213.68,5690.0,200.6717,200.8313,200.4463,200.6904,5690.0
2022-10-31 11:00:00,213.73,214.2,213.58,214.2,10886.0,200.7374,201.1788,200.5965,201.1788,10886.0
2022-10-31 11:10:00,214.14,214.28,213.87,214.19,7135.0,201.1225,201.254,200.8689,201.1694,7135.0
2022-10-31 11:20:00,214.27,214.37,213.73,213.84,26894.0,201.2446,201.3385,200.7374,200.8407,26894.0
2022-10-31 11:30:00,213.75,214.04,213.58,213.6,4565.0,200.7562,201.0286,200.5965,200.6153,4565.0
2022-10-31 11:40:00,213.71,214.5,213.71,214.22,5114.0,200.7186,201.4606,200.7186,201.1976,5114.0
2022-10-31 11:50:00,214.21,214.66,213.48,213.76,11441.0,201.1882,201.6109,200.5026,200.7656,11441.0
2022-10-31 12:00:00,213.71,213.78,213.45,213.59,4355.0,200.7186,200.7844,200.4744,200.6059,4355.0
2022-10-31 12:10:00,213.66,214.36,213.57,214.13,5409.0,200.6717,201.3291,200.5871,201.1131,5409.0
2022-10-31 12:20:00,214.04,214.14,213.86,213.95,5731.0,201.0286,201.1225,200.8595,200.944,5731.0
2022-10-31 12:30:00,213.94,214.03,213.61,213.79,6702.0,200.9346,201.0192,200.6247,200.7938,6702.0
2022-10-31 12:40:00,213.75,213.77,213.28,213.77,7521.0,200.7562,200.775,200.3148,200.775,7521.0
2022-10-31 12:50:00,213.7,213.76,213.46,213.56,3384.0,200.7092,200.7656,200.4838,200.5777,3384.0
2022-10-31 13:00:00,213.47,213.54,213.16,213.52,5074.0,200.4932,200.559,200.2021,200.5402,5074.0
2022-10-31 13:10:00,213.39,213.74,213.23,213.69,4678.0,200.4181,200.7468,200.2678,200.6998,4678.0
2022-10-31 13:20:00,213.65,213.99,213.53,213.99,4108.0,200.6623,200.9816,200.5496,200.9816,4108.0
2022-10-31 13:30:00,214.09,214.19,213.87,214.03,3777.0,201.0755,201.1694,200.8689,201.0192,3777.0
2022-10-31 13:40:00,213.99,214.06,213.7,213.84,6171.0,200.9816,201.0473,200.7092,200.8407,6171.0
2022-10-31 13:50:00,213.95,214.17,213.81,214.17,4397.0,200.944,201.1507,200.8125,201.1507,4397.0
2022-10-31 14:00:00,214.12,214.4,214.05,214.09,6946.0,201.1037,201.3667,201.038,201.0755,6946.0
2022-10-31 14:10:00,214.09,214.14,213.88,213.94,4723.0,201.0755,201.1225,200.8783,200.9346,4723.0
2022-10-31 14:20:00,213.98,214.16,213.89,214.04,5053.0,200.9722,201.1413,200.8877,201.0286,5053.0
2022-10-31 14:30:00,214.04,214.26,213.86,214.18,9796.0,201.0286,201.2352,200.8595,201.1601,9796.0
2022-10-31 14:40:00,214.18,214.43,213.97,213.97,7114.0,201.1601,201.3949,200.9628,200.9628,7114.0
2022-10-31 14:50:00,213.98,214.28,213.67,213.76,5866.0,200.9722,201.254,200.6811,200.7656,5866.0
2022-10-31 15:00:00,213.84,213.84,213.4,213.41,4437.0,200.8407,200.8407,200.4275,200.4369,4437.0
2022-10-31 15:10:00,213.43,213.55,213.11,213.26,22500.0,200.4556,200.5683,200.1551,200.296,22500.0
2022-10-31 15:20:00,213.27,213.98,213.23,213.95,15489.0,200.3054,200.9722,200.2678,200.944,15489.0
2022-10-31 15:30:00,213.9,214.16,213.66,213.96,10357.0,200.8971,201.1413,200.6717,200.9534,10357.0
2022-10-31 15:40:00,214.01,214.08,213.83,213.85,21965.0,201.0004,201.0661,200.8313,200.8501,21965.0
2022-10-31 15:50:00,213.73,213.85,213.27,213.57,81044.0,200.7374,200.8501,200.3054,200.5871,81044.0
2022-11-01 09:30:00,215.0,215.71,214.55,215.21,25240.0,201.9302,202.597,201.5076,202.1274,25240.0
2022-11-01 09:40:00,215.35,215.42,213.52,214.42,13658.0,202.2589,202.3247,200.5402,201.3855,13658.0
2022-11-01 09:50:00,214.48,214.75,213.94,214.07,16775.0,201.4418,201.6954,200.9346,201.0567,16775.0
2022-11-01 10:00:00,214.28,214.28,212.1,212.37,26627.0,201.254,201.254,199.2065,199.4601,26627.0
2022-11-01 10:10:00,212.31,213.07,212.11,212.38,8329.0,199.4037,200.1175,199.2159,199.4695,8329.0
2022-11-01 10:20:00,212.31,213.49,212.31,213.49,8283.0,199.4037,200.512,199.4037,200.512,8283.0
2022-11-01 10:30:00,213.4,213.4,212.59,212.59,4235.0,200.4275,200.4275,199.6667,199.6667,4235.0
2022-11-01 10:40:00,212.43,212.43,211.7,211.96,11919.0,199.5164,199.5164,198.8308,199.075,11919.0
2022-11-01 10:50:00,212.12,212.69,211.82,212.03,6541.0,199.2253,199.7606,198.9435,199.1407,6541.0
2022-11-01 11:00:00,212.02,212.09,211.59,212.09,8808.0,199.1314,199.1971,198.7275,199.1971,8808.0
2022-11-01 11:10:00,212.0,212.33,211.64,211.78,6113.0,199.1126,199.4225,198.7745,198.9059,6113.0
2022-11-01 11:20:00,211.73,211.86,211.4,211.65,3352.0,198.859,198.9811,198.549,198.7839,3352.0
2022-11-01 11:30:00,211.75,212.25,211.61,211.61,5261.0,198.8778,199.3474,198.7463,198.7463,5261.0
2022-11-01 11:40:00,211.68,212.29,211.45,212.22,4777.0,198.812,199.3849,198.596,199.3192,4777.0
2022-11-01 11:50:00,212.26,212.55,212.05,212.55,7214.0,199.3568,199.6291,199.1595,199.6291,7214.0
2022-11-01 12:00:00,212.55,213.46,212.55,213.02,3556.0,199.6291,200.4838,199.6291,200.0706,3556.0
2022-11-01 12:10:00,213.24,213.38,212.72,212.82,4353.0,200.2772,200.4087,199.7888,199.8827,4353.0
2022-11-01 12:20:00,212.92,213.15,212.66,212.79,5266.0,199.9766,200.1927,199.7325,199.8545,5266.0
2022-11-01 12:30:00,212.87,213.23,212.68,213.23,3592.0,199.9297,200.2678,199.7512,200.2678,3592.0
2022-11-01 12:40:00,213.17,213.47,213.14,213.44,3414.0,200.2114,200.4932,200.1833,200.465,3414.0
2022-11-01 12:50:00,213.47,213.47,213.15,213.3,7820.0,200.4932,200.4932,200.1927,200.3335,7820.0
2022-11-01 13:00:00,213.38,213.4,213.07,213.13,4117.0,200.4087,200.4275,200.1175,200.1739,4117.0
2022-11-01 13:10:00,213.08,213.74,213.08,213.4,5470.0,200.1269,200.7468,200.1269,200.4275,5470.0
2022-11-01 13:20:00,213.41,213.49,213.11,213.25,2862.0,200.4369,200.512,200.1551,200.2866,2862.0
2022-11-01 13:30:00,213.27,213.27,213.07,213.09,4426.0,200.3054,200.3054,200.1175,200.1363,4426.0
2022-11-01 13:40:00,213.2,213.5,213.14,213.15,6454.0,200.2396,200.5214,200.1833,200.1927,6454.0
2022-11-01 13:50:00,213.2,213.63,213.08,213.57,5702.0,200.2396,200.6435,200.1269,200.5871,5702.0
2022-11-01 14:00:00,213.49,213.65,213.24,213.38,2128.0,200.512,200.6623,200.2772,200.4087,2128.0
2022-11-01 14:10:00,213.36,213.4,213.2,213.37,12864.0,200.3899,200.4275,200.2396,200.3993,12864.0
2022-11-01 14:20:00,213.32,213.51,213.19,213.51,6355.0,200.3523,200.5308,200.2302,200.5308,6355.0
2022-11-01 14:30:00,213.49,213.64,213.23,213.34,19512.0,200.512,200.6529,200.2678,200.3711,19512.0
2022-11-01 14:40:00,213.37,213.43,213.05,213.11,2081.0,200.3993,200.4556,200.0987,200.1551,2081.0
2022-11-01 14:50:00,213.14,213.63,213.09,213.58,5581.0,200.1833,200.6435,200.1363,200.5965,5581.0
2022-11-01 15:00:00,213.49,213.7,213.43,213.69,3154.0,200.512,200.7092,200.4556,200.6998,3154.0
2022-11-01 15:10:00,213.62,213.62,213.28,213.49,6313.0,200.6341,200.6341,200.3148,200.512,6313.0
2022-11-01 15:20:00,213.59,213.83,213.51,213.59,8205.0,200.6059,200.8313,200.5308,200.6059,8205.0
2022-11-01 15:30:00,213.65,213.86,213.53,213.59,9096.0,200.6623,200.8595,200.5496,200.6059,9096.0
2022-11-01 15:40:00,213.48,213.8,213.47,213.7,16902.0,200.5026,200.8032,200.4932,200.7092,16902.0
2022-11-01 15:50:00,213.75,213.81,213.26,213.28,65326.0,200.7562,200.8125,200.296,200.3148,65326.0
2022-11-02 09:30:00,211.96,212.82,211.45,212.44,19402.0,199.075,199.8827,198.596,199.5258,19402.0
2022-11-02 09:40:00,212.46,212.87,211.79,211.79,4157.0,199.5446,199.9297,198.9153,198.9153,4157.0
2022-11-02 09:50:00,212.07,213.04,212.07,212.5,5054.0,199.1783,200.0894,199.1783,199.5822,5054.0
2022-11-02 10:00:00,212.64,212.85,212.38,212.63,6437.0,199.7137,199.9109,199.4695,199.7043,6437.0
2022-11-02 10:10:00,212.58,212.97,212.5,212.83,7418.0,199.6573,200.0236,199.5822,199.8921,7418.0
2022-11-02 10:20:00,212.61,212.68,212.25,212.58,6304.0,199.6855,199.7512,199.3474,199.6573,6304.0
2022-11-02 10:30:00,212.59,212.93,212.25,212.56,12431.0,199.6667,199.986,199.3474,199.6385,12431.0
2022-11-02 10:40:00,212.66,213.31,212.66,213.31,7650.0,199.7325,200.3429,199.7325,200.3429,7650.0
2022-11-02 10:50:00,213.19,213.62,213.19,213.51,3169.0,200.2302,200.6341,200.2302,200.5308,3169.0
2022-11-02 11:00:00,213.52,213.98,213.43,213.85,5971.0,200.5402,200.9722,200.4556,200.8501,5971.0
2022-11-02 11:10:00,213.88,214.17,213.65,213.93,4942.0,200.8783,201.1507,200.6623,200.9252,4942.0
2022-11-02 11:20:00,213.94,214.19,213.66,213.95,6385.0,200.9346,201.1694,200.6717,200.944,6385.0
2022-11-02 11:30:00,213.8,214.0,213.69,213.75,5700.0,200.8032,200.991,200.6998,200.7562,5700.0
2022-11-02 11:40:00,213.76,214.11,213.75,214.03,3848.0,200.7656,201.0943,200.7562,201.0192,3848.0
2022-11-02 11:50:00,214.05,214.07,213.67,213.67,4487.0,201.038,201.0567,200.6811,200.6811,4487.0
2022-11-02 12:00:00,213.58,213.73,213.4,213.47,6215.0,200.5965,200.7374,200.4275,200.4932,6215.0
2022-11-02 12:10:00,213.48,213.6,213.26,213.33,2810.0,200.5026,200.6153,200.296,200.3617,2810.0
2022-11-02 12:20:00,213.33,213.7,213.29,213.69,2858.0,200.3617,200.7092,200.3242,200.6998,2858.0
2022-11-02 12:30:00,213.75,213.75,213.23,213.32,3896.0,200.7562,200.7562,200.2678,200.3523,3896.0
2022-11-02 12:40:00,213.38,213.52,213.26,213.36,7881.0,200.4087,200.5402,200.296,200.3899,7881.0
2022-11-02 12:50:00,213.45,213.75,213.37,213.58,9082.0,200.4744,200.7562,200.3993,200.5965,9082.0
2022-11-02 13:00:00,213.63,213.67,213.36,213.59,12441.0,200.6435,200.6811,200.3899,200.6059,12441.0
2022-11-02 13:10:00,213.56,213.56,213.37,213.48,4764.0,200.5777,200.5777,200.3993,200.5026,4764.0
2022-11-02 13:20:00,213.54,213.54,213.27,213.33,5809.0,200.559,200.559,200.3054,200.3617,5809.0
2022-11-02 13:30:00,213.33,213.7,213.23,213.69,6584.0,200.3617,200.7092,200.2678,200.6998,6584.0
2022-11-02 13:40:00,213.79,214.23,213.69,214.04,14696.0,200.7938,201.207,200.6998,201.0286,14696.0
2022-11-02 13:50:00,214.05,214.31,213.98,214.18,19277.0,201.038,201.2821,200.9722,201.1601,19277.0
2022-11-02 14:00:00,215.02,216.59,214.31,215.96,46146.0,201.949,203.4235,201.2821,202.8318,46146.0
2022-11-02 14:10:00,215.77,216.35,215.26,215.32,21323.0,202.6534,203.1981,202.1744,202.2308,21323.0
2022-11-02 14:20:00,215.25,215.77,215.13,215.74,7842.0,202.165,202.6534,202.0523,202.6252,7842.0
2022-11-02 14:30:00,215.94,216.48,213.08,213.98,22303.0,202.8131,203.3202,200.1269,200.9722,22303.0
2022-11-02 14:40:00,214.29,215.53,213.71,213.81,19527.0,201.2634,202.428,200.7186,200.8125,19527.0
2022-11-02 14:50:00,213.75,213.75,211.38,212.13,11504.0,200.7562,200.7562,198.5303,199.2347,11504.0
2022-11-02 15:00:00,212.11,213.6,211.95,213.44,13389.0,199.2159,200.6153,199.0656,200.465,13389.0
2022-11-02 15:10:00,213.26,213.42,211.42,211.42,26174.0,200.296,200.4463,198.5678,198.5678,26174.0
2022-11-02 15:20:00,211.41,211.42,209.76,210.26,16744.0,198.5584,198.5678,197.0087,197.4783,16744.0
2022-11-02 15:30:00,210.1,210.49,209.57,210.38,18746.0,197.3281,197.6944,196.8303,197.5911,18746.0
2022-11-02 15:40:00,210.35,210.41,209.63,209.94,19110.0,197.5629,197.6192,196.8866,197.1778,19110.0
2022-11-02 15:50:00,209.97,210.06,209.33,209.41,77086.0,197.206,197.2905,196.6049,196.68,77086.0
2022-11-03 09:30:00,206.65,208.13,206.04,207.13,34608.0,194.0878,195.4778,193.5149,194.5386,34608.0
2022-11-03 09:40:00,207.13,207.97,206.71,207.51,13792.0,194.5386,195.3276,194.1442,194.8955,13792.0
2022-11-03 09:50:00,207.5,207.5,206.81,206.91,16486.0,194.8861,194.8861,194.2381,194.332,16486.0
2022-11-03 10:00:00,207.08,209.21,206.7,209.21,13745.0,194.4917,196.4922,194.1348,196.4922,13745.0
2022-11-03 10:10:00,209.0,210.28,208.59,210.28,10967.0,196.2949,197.4971,195.9099,197.4971,10967.0
2022-11-03 10:20:00,210.29,211.39,210.26,211.31,14646.0,197.5065,198.5397,197.4783,198.4645,14646.0
2022-11-03 10:30:00,211.4,211.4,209.57,209.69,31870.0,198.549,198.549,196.8303,196.943,31870.0
2022-11-03 10:40:00,209.68,211.03,209.38,210.84,44151.0,196.9336,198.2015,196.6518,198.0231,44151.0
2022-11-03 10:50:00,210.91,211.4,210.72,211.4,8043.0,198.0888,198.549,197.9104,198.549,8043.0
2022-11-03 11:00:00,211.21,211.22,210.66,210.89,8054.0,198.3706,198.38,197.854,198.0701,8054.0
2022-11-03 11:10:00,211.08,211.44,210.87,211.37,7050.0,198.2485,198.5866,198.0513,198.5209,7050.0
2022-11-03 11:20:00,211.47,211.62,210.92,211.27,6179.0,198.6148,198.7557,198.0982,198.427,6179.0
2022-11-03 11:30:00,211.21,211.99,210.87,211.99,16372.0,198.3706,199.1032,198.0513,199.1032,16372.0
2022-11-03 11:40:00,211.93,212.57,211.83,212.45,17281.0,199.0468,199.6479,198.9529,199.5352,17281.0
2022-11-03 11:50:00,212.46,212.98,212.22,212.8,23258.0,199.5446,200.033,199.3192,199.8639,23258.0
2022-11-03 12:00:00,212.84,213.11,212.5,212.78,19285.0,199.9015,200.1551,199.5822,199.8452,19285.0
2022-11-03 12:10:00,213.07,214.19,213.07,214.19,8159.0,200.1175,201.1694,200.1175,201.1694,8159.0
2022-11-03 12:20:00,213.95,214.34,213.17,213.33,14881.0,200.944,201.3103,200.2114,200.3617,14881.0
2022-11-03 12:30:00,213.29,213.5,212.85,213.07,17651.0,200.3242,200.5214,199.9109,200.1175,17651.0
2022-11-03 12:40:00,213.07,213.35,212.71,213.25,11993.0,200.1175,200.3805,199.7794,200.2866,11993.0
2022-11-03 12:50:00,213.34,213.42,213.01,213.22,26539.0,200.3711,200.4463,200.0612,200.2584,26539.0
2022-11-03 13:00:00,213.13,213.17,212.74,213.02,17003.0,200.1739,200.2114,199.8076,200.0706,17003.0
2022-11-03 13:10:00,212.94,213.19,212.71,213.01,12732.0,199.9954,200.2302,199.7794,200.0612,12732.0
2022-11-03 13:20:00,213.05,213.07,212.64,212.73,7548.0,200.0987,200.1175,199.7137,199.7982,7548.0
2022-11-03 13:30:00,212.7,213.19,212.69,213.18,4941.0,199.77,200.2302,199.7606,200.2208,4941.0
2022-11-03 13:40:00,213.15,213.2,212.74,212.91,5378.0,200.1927,200.2396,199.8076,199.9673,5378.0
2022-11-03 13:50:00,212.84,212.84,212.31,212.45,5118.0,199.9015,199.9015,199.4037,199.5352,5118.0
2022-11-03 14:00:00,212.45,212.45,212.07,212.24,11547.0,199.5352,199.5352,199.1783,199.338,11547.0
2022-11-03 14:10:00,212.24,212.38,212.04,212.32,8888.0,199.338,199.4695,199.1501,199.4131,8888.0
2022-11-03 14:20:00,212.31,213.0,212.31,213.0,9176.0,199.4037,200.0518,199.4037,200.0518,9176.0
2022-11-03 14:30:00,212.98,213.12,212.58,212.62,28473.0,200.033,200.1645,199.6573,199.6949,28473.0
2022-11-03 14:40:00,212.67,212.93,212.38,212.93,8323.0,199.7418,199.986,199.4695,199.986,8323.0
2022-11-03 14:50:00,212.92,213.13,212.73,212.73,11281.0,199.9766,200.1739,199.7982,199.7982,11281.0
2022-11-03 15:00:00,212.8,212.9,212.66,212.88,10135.0,199.8639,199.9579,199.7325,199.9391,10135.0
2022-11-03 15:10:00,212.88,213.04,212.46,212.46,55460.0,199.9391,200.0894,199.5446,199.5446,55460.0
2022-11-03 15:20:00,212.58,213.05,212.53,212.68,16990.0,199.6573,200.0987,199.6104,199.7512,16990.0
2022-11-03 15:30:00,212.6,212.97,212.36,212.57,24468.0,199.6761,200.0236,199.4507,199.6479,24468.0
2022-11-03 15:40:00,212.56,212.63,211.94,211.95,31146.0,199.6385,199.7043,199.0562,199.0656,31146.0
2022-11-03 15:50:00,212.02,212.1,210.56,211.0,118873.0,199.1314,199.2065,197.7601,198.1734,118873.0
2022-11-04 09:30:00,214.28,214.83,213.51,214.07,16515.0,201.254,201.7705,200.5308,201.0567,16515.0
2022-11-04 09:40:00,214.04,214.04,211.84,212.1,32554.0,201.0286,201.0286,198.9623,199.2065,32554.0
2022-11-04 09:50:00,212.19,213.72,211.85,213.72,8501.0,199.291,200.728,198.9717,200.728,8501.0
2022-11-04 10:00:00,213.72,214.08,212.96,213.17,15310.0,200.728,201.0661,200.0142,200.2114,15310.0
2022-11-04 10:10:00,213.33,214.43,213.08,213.47,9215.0,200.3617,201.3949,200.1269,200.4932,9215.0
2022-11-04 10:20:00,213.54,214.58,213.33,214.48,24467.0,200.559,201.5357,200.3617,201.4418,24467.0
2022-11-04 10:30:00,214.53,215.0,214.18,214.88,10844.0,201.4888,201.9302,201.1601,201.8175,10844.0
2022-11-04 10:40:00,214.95,215.66,214.95,215.11,11667.0,201.8832,202.5501,201.8832,202.0335,11667.0
2022-11-04 10:50:00,215.12,215.15,214.03,214.22,11468.0,202.0429,202.0711,201.0192,201.1976,11468.0
2022-11-04 11:00:00,214.24,214.74,214.24,214.35,4713.0,201.2164,201.686,201.2164,201.3197,4713.0
2022-11-04 11:10:00,214.34,214.45,213.97,213.97,10157.0,201.3103,201.4136,200.9628,200.9628,10157.0
2022-11-04 11:20:00,214.11,214.19,213.37,213.48,10337.0,201.0943,201.1694,200.3993,200.5026,10337.0
2022-11-04 11:30:00,213.48,213.85,213.24,213.49,19598.0,200.5026,200.8501,200.2772,200.512,19598.0
2022-11-04 11:40:00,213.47,213.47,212.39,212.45,11349.0,200.4932,200.4932,199.4789,199.5352,11349.0
2022-11-04 11:50:00,212.35,212.52,211.56,211.56,14030.0,199.4413,199.601,198.6993,198.6993,14030.0
2022-11-04 12:00:00,211.86,211.94,211.26,211.91,9294.0,198.9811,199.0562,198.4176,199.028,9294.0
2022-11-04 12:10:00,211.79,212.0,211.33,212.0,4224.0,198.9153,199.1126,198.4833,199.1126,4224.0
2022-11-04 12:20:00,212.19,212.62,211.61,212.62,8702.0,199.291,199.6949,198.7463,199.6949,8702.0
2022-11-04 12:30:00,212.62,212.79,211.83,212.01,14576.0,199.6949,199.8545,198.9529,199.122,14576.0
2022-11-04 12:40:00,211.81,212.14,211.51,211.97,3929.0,198.9341,199.2441,198.6524,199.0844,3929.0
2022-11-04 12:50:00,212.12,212.57,212.03,212.57,4973.0,199.2253,199.6479,199.1407,199.6479,4973.0
2022-11-04 13:00:00,212.48,213.03,212.12,212.2,4521.0,199.5634,200.08,199.2253,199.3004,4521.0
2022-11-04 13:10:00,212.25,213.2,212.25,213.18,5416.0,199.3474,200.2396,199.3474,200.2208,5416.0
2022-11-04 13:20:00,213.18,213.23,212.81,213.09,6484.0,200.2208,200.2678,199.8733,200.1363,6484.0
2022-11-04 13:30:00,213.1,213.13,212.64,212.86,4083.0,200.1457,200.1739,199.7137,199.9203,4083.0
2022-11-04 13:40:00,212.82,212.89,212.46,212.89,1300.0,199.8827,199.9485,199.5446,199.9485,1300.0
2022-11-04 13:50:00,212.66,212.87,212.57,212.67,2926.0,199.7325,199.9297,199.6479,199.7418,2926.0
2022-11-04 14:00:00,212.76,213.08,212.61,212.85,2840.0,199.8264,200.1269,199.6855,199.9109,2840.0
2022-11-04 14:10:00,212.69,213.22,212.51,213.22,2491.0,199.7606,200.2584,199.5916,200.2584,2491.0
2022-11-04 14:20:00,213.33,213.68,213.08,213.64,4189.0,200.3617,200.6904,200.1269,200.6529,4189.0
2022-11-04 14:30:00,213.71,213.77,213.36,213.7,3957.0,200.7186,200.775,200.3899,200.7092,3957.0
2022-11-04 14:40:00,213.88,214.28,213.88,214.1,3582.0,200.8783,201.254,200.8783,201.0849,3582.0
2022-11-04 14:50:00,214.17,214.55,213.96,214.41,3603.0,201.1507,201.5076,200.9534,201.3761,3603.0
2022-11-04 15:00:00,214.34,214.64,214.2,214.64,4227.0,201.3103,201.5921,201.1788,201.5921,4227.0
2022-11-04 15:10:00,214.8,214.8,214.41,214.57,3308.0,201.7424,201.7424,201.3761,201.5263,3308.0
2022-11-04 15:20:00,214.1,214.49,213.97,214.4,4349.0,201.0849,201.4512,200.9628,201.3667,4349.0
2022-11-04 15:30:00,214.14,214.88,214.07,214.31,9091.0,201.1225,201.8175,201.0567,201.2821,9091.0
2022-11-04 15:40:00,214.33,215.08,214.12,214.5,16930.0,201.3009,202.0053,201.1037,201.4606,16930.0
2022-11-04 15:50:00,214.55,215.16,214.14,215.04,44647.0,201.5076,202.0805,201.1225,201.9678,44647.0
2022-11-07 09:30:00,215.9,215.99,214.64,215.2,15348.0,202.7755,202.86,201.5921,202.118,15348.0
2022-11-07 09:40:00,215.23,215.96,215.23,215.43,4453.0,202.1462,202.8318,202.1462,202.3341,4453.0
2022-11-07 09:50:00,215.47,215.47,213.81,213.81,11772.0,202.3716,202.3716,200.8125,200.8125,11772.0
2022-11-07 10:00:00,214.12,215.3,214.02,215.01,10102.0,201.1037,202.212,201.0098,201.9396,10102.0
2022-11-07 10:10:00,214.96,215.53,214.75,215.46,6606.0,201.8926,202.428,201.6954,202.3622,6606.0
2022-11-07 10:20:00,215.36,215.36,214.74,215.11,4918.0,202.2683,202.2683,201.686,202.0335,4918.0
2022-11-07 10:30:00,215.1,215.18,214.4,214.49,10491.0,202.0241,202.0993,201.3667,201.4512,10491.0
2022-11-07 10:40:00,214.43,215.04,214.43,214.9,3344.0,201.3949,201.9678,201.3949,201.8363,3344.0
2022-11-07 10:50:00,214.95,214.95,214.67,214.81,3541.0,201.8832,201.8832,201.6203,201.7518,3541.0
2022-11-07 11:00:00,214.81,215.05,214.55,214.55,2363.0,201.7518,201.9772,201.5076,201.5076,2363.0
2022-11-07 11:10:00,214.42,214.74,214.38,214.65,5586.0,201.3855,201.686,201.3479,201.6015,5586.0
2022-11-07 11:20:00,214.57,214.79,214.36,214.59,10972.0,201.5263,201.733,201.3291,201.5451,10972.0
2022-11-07 11:30:00,214.65,214.93,214.61,214.68,2572.0,201.6015,201.8645,201.5639,201.6297,2572.0
2022-11-07 11:40:00,214.59,214.59,214.04,214.25,2971.0,201.5451,201.5451,201.0286,201.2258,2971.0
2022-11-07 11:50:00,214.43,214.59,214.27,214.32,2716.0,201.3949,201.5451,201.2446,201.2915,2716.0
2022-11-07 12:00:00,214.3,214.92,214.22,214.71,3818.0,201.2728,201.8551,201.1976,201.6578,3818.0
2022-11-07 12:10:00,214.83,214.93,214.47,214.63,11643.0,201.7705,201.8645,201.4324,201.5827,11643.0
2022-11-07 12:20:00,214.59,214.91,214.58,214.84,9519.0,201.5451,201.8457,201.5357,201.7799,9519.0
2022-11-07 12:30:00,214.79,214.84,214.47,214.56,36532.0,201.733,201.7799,201.4324,201.517,36532.0
2022-11-07 12:40:00,214.64,214.7,214.37,214.37,5406.0,201.5921,201.6484,201.3385,201.3385,5406.0
2022-11-07 12:50:00,214.24,214.4,214.24,214.4,2169.0,201.2164,201.3667,201.2164,201.3667,2169.0
2022-11-07 13:00:00,214.48,214.92,214.48,214.84,3090.0,201.4418,201.8551,201.4418,201.7799,3090.0
2022-11-07 13:10:00,214.82,214.98,214.53,214.59,20714.0,201.7611,201.9114,201.4888,201.5451,20714.0
2022-11-07 13:20:00,214.77,214.81,214.51,214.6,14389.0,201.7142,201.7518,201.47,201.5545,14389.0
2022-11-07 13:30:00,214.66,214.67,214.5,214.65,2978.0,201.6109,201.6203,201.4606,201.6015,2978.0
2022-11-07 13:40:00,214.66,214.8,214.51,214.63,14280.0,201.6109,201.7424,201.47,201.5827,14280.0
2022-11-07 13:50:00,214.7,214.77,214.5,214.74,14329.0,201.6484,201.7142,201.4606,201.686,14329.0
2022-11-07 14:00:00,214.8,215.09,214.6,214.87,43756.0,201.7424,202.0147,201.5545,201.8081,43756.0
2022-11-07 14:10:00,214.83,215.42,214.77,215.27,9894.0,201.7705,202.3247,201.7142,202.1838,9894.0
2022-11-07 14:20:00,215.21,215.52,215.0,215.43,30964.0,202.1274,202.4186,201.9302,202.3341,30964.0
2022-11-07 14:30:00,215.49,215.79,215.49,215.52,15058.0,202.3904,202.6722,202.3904,202.4186,15058.0
2022-11-07 14:40:00,215.54,215.68,215.51,215.57,5135.0,202.4374,202.5689,202.4092,202.4656,5135.0
2022-11-07 14:50:00,215.61,215.67,215.24,215.24,8638.0,202.5031,202.5595,202.1556,202.1556,8638.0
2022-11-07 15:00:00,215.28,215.41,215.24,215.33,5767.0,202.1932,202.3153,202.1556,202.2401,5767.0
2022-11-07 15:10:00,215.34,215.83,215.26,215.74,99026.0,202.2495,202.7097,202.1744,202.6252,99026.0
2022-11-07 15:20:00,215.74,215.9,215.58,215.78,27650.0,202.6252,202.7755,202.4749,202.6628,27650.0
2022-11-07 15:30:00,215.76,216.14,215.73,215.85,23313.0,202.644,203.0009,202.6158,202.7285,23313.0
2022-11-07 15:40:00,215.9,215.92,215.68,215.92,36026.0,202.7755,202.7943,202.5689,202.7943,36026.0
2022-11-07 15:50:00,215.92,216.05,215.54,215.64,116544.0,202.7943,202.9164,202.4374,202.5313,116544.0
2022-11-08 09:30:00,216.76,216.76,214.46,214.56,14454.0,203.5832,203.5832,201.423,201.517,14454.0
2022-11-08 09:40:00,214.71,215.15,214.56,214.98,10367.0,201.6578,202.0711,201.517,201.9114,10367.0
2022-11-08 09:50:00,214.78,215.46,214.72,214.72,12394.0,201.7236,202.3622,201.6672,201.6672,12394.0
2022-11-08 10:00:00,214.86,215.87,214.86,215.87,10566.0,201.7987,202.7473,201.7987,202.7473,10566.0
2022-11-08 10:10:00,215.92,215.94,215.51,215.86,27043.0,202.7943,202.8131,202.4092,202.7379,27043.0
2022-11-08 10:20:00,215.91,216.25,215.8,216.0,7905.0,202.7849,203.1042,202.6816,202.8694,7905.0
2022-11-08 10:30:00,216.03,216.27,215.56,216.18,10744.0,202.8976,203.123,202.4562,203.0385,10744.0
2022-11-08 10:40:00,216.21,216.82,216.21,216.36,9875.0,203.0666,203.6396,203.0666,203.2075,9875.0
2022-11-08 10:50:00,216.46,216.62,216.19,216.36,17366.0,203.3015,203.4517,203.0479,203.2075,17366.0
2022-11-08 11:00:00,216.33,216.34,216.01,216.15,8965.0,203.1794,203.1887,202.8788,203.0103,8965.0
2022-11-08 11:10:00,216.15,216.34,216.05,216.23,15740.0,203.0103,203.1887,202.9164,203.0854,15740.0
2022-11-08 11:20:00,216.24,216.34,216.02,216.05,7545.0,203.0948,203.1887,202.8882,202.9164,7545.0
2022-11-08 11:30:00,215.84,216.25,215.84,216.16,21181.0,202.7191,203.1042,202.7191,203.0197,21181.0
2022-11-08 11:40:00,216.22,216.35,215.99,216.06,39035.0,203.076,203.1981,202.86,202.9258,39035.0
2022-11-08 11:50:00,215.88,215.88,215.44,215.79,7004.0,202.7567,202.7567,202.3435,202.6722,7004.0
2022-11-08 12:00:00,215.6,215.6,215.25,215.41,14710.0,202.4937,202.4937,202.165,202.3153,14710.0
2022-11-08 12:10:00,215.38,215.88,215.38,215.88,7576.0,202.2871,202.7567,202.2871,202.7567,7576.0
2022-11-08 12:20:00,216.03,216.16,215.82,216.03,6704.0,202.8976,203.0197,202.7004,202.8976,6704.0
2022-11-08 12:30:00,215.95,216.0,215.26,215.53,18588.0,202.8225,202.8694,202.1744,202.428,18588.0
2022-11-08 12:40:00,215.51,215.98,215.3,215.34,20667.0,202.4092,202.8506,202.212,202.2495,20667.0
2022-11-08 12:50:00,215.41,215.68,215.04,215.46,24366.0,202.3153,202.5689,201.9678,202.3622,24366.0
2022-11-08 13:00:00,215.38,215.6,215.24,215.6,8836.0,202.2871,202.4937,202.1556,202.4937,8836.0
2022-11-08 13:10:00,215.6,215.73,215.35,215.35,5761.0,202.4937,202.6158,202.2589,202.2589,5761.0
2022-11-08 13:20:00,215.25,215.27,214.45,214.45,3831.0,202.165,202.1838,201.4136,201.4136,3831.0
2022-11-08 13:30:00,214.18,214.34,213.8,214.33,6871.0,201.1601,201.3103,200.8032,201.3009,6871.0
2022-11-08 13:40:00,214.41,214.68,214.33,214.46,3192.0,201.3761,201.6297,201.3009,201.423,3192.0
2022-11-08 13:50:00,214.46,214.58,213.78,213.8,5751.0,201.423,201.5357,200.7844,200.8032,5751.0
2022-11-08 14:00:00,213.65,213.81,213.31,213.31,4428.0,200.6623,200.8125,200.3429,200.3429,4428.0
2022-11-08 14:10:00,213.21,213.8,213.15,213.67,3094.0,200.249,200.8032,200.1927,200.6811,3094.0
2022-11-08 14:20:00,213.73,213.73,212.2,212.22,12721.0,200.7374,200.7374,199.3004,199.3192,12721.0
2022-11-08 14:30:00,212.27,213.41,212.1,213.41,4626.0,199.3662,200.4369,199.2065,200.4369,4626.0
2022-11-08 14:40:00,213.31,214.02,213.31,213.95,4904.0,200.3429,201.0098,200.3429,200.944,4904.0
2022-11-08 14:50:00,214.09,214.37,213.9,214.14,3865.0,201.0755,201.3385,200.8971,201.1225,3865.0
2022-11-08 15:00:00,214.39,214.68,214.26,214.6,24174.0,201.3573,201.6297,201.2352,201.5545,24174.0
2022-11-08 15:10:00,214.62,215.0,214.51,215.0,2876.0,201.5733,201.9302,201.47,201.9302,2876.0
2022-11-08 15:20:00,215.0,215.34,214.83,215.27,6699.0,201.9302,202.2495,201.7705,202.1838,6699.0
2022-11-08 15:30:00,215.29,215.75,215.25,215.31,22152.0,202.2026,202.6346,202.165,202.2214,22152.0
2022-11-08 15:40:00,215.35,215.68,215.3,215.51,15288.0,202.2589,202.5689,202.212,202.4092,15288.0
2022-11-08 15:50:00,215.45,215.51,214.52,214.77,75417.0,202.3528,202.4092,201.4794,201.7142,75417.0
2022-11-09 09:30:00,213.63,214.13,212.13,212.39,10551.0,200.6435,201.1131,199.2347,199.4789,10551.0
2022-11-09 09:40:00,212.21,213.76,212.21,213.67,8026.0,199.3098,200.7656,199.3098,200.6811,8026.0
2022-11-09 09:50:00,213.82,214.04,212.52,213.04,6973.0,200.8219,201.0286,199.601,200.0894,6973.0
2022-11-09 10:00:00,212.89,214.56,212.89,214.32,6923.0,199.9485,201.517,199.9485,201.2915,6923.0
2022-11-09 10:10:00,214.28,214.65,214.03,214.39,3642.0,201.254,201.6015,201.0192,201.3573,3642.0
2022-11-09 10:20:00,214.48,214.56,213.47,213.74,4277.0,201.4418,201.517,200.4932,200.7468,4277.0
2022-11-09 10:30:00,213.73,214.11,212.87,213.64,10235.0,200.7374,201.0943,199.9297,200.6529,10235.0
2022-11-09 10:40:00,213.31,213.51,213.05,213.24,3689.0,200.3429,200.5308,200.0987,200.2772,3689.0
2022-11-09 10:50:00,213.13,213.61,212.92,213.61,4945.0,200.1739,200.6247,199.9766,200.6247,4945.0
2022-11-09 11:00:00,213.64,214.3,213.16,214.3,13330.0,200.6529,201.2728,200.2021,201.2728,13330.0
2022-11-09 11:10:00,214.12,214.35,213.96,214.27,4604.0,201.1037,201.3197,200.9534,201.2446,4604.0
2022-11-09 11:20:00,214.18,214.18,213.6,213.97,6612.0,201.1601,201.1601,200.6153,200.9628,6612.0
2022-11-09 11:30:00,213.91,213.91,213.51,213.8,2708.0,200.9065,200.9065,200.5308,200.8032,2708.0
2022-11-09 11:40:00,213.76,214.42,213.71,214.23,4679.0,200.7656,201.3855,200.7186,201.207,4679.0
2022-11-09 11:50:00,214.28,214.46,213.6,213.65,9498.0,201.254,201.423,200.6153,200.6623,9498.0
2022-11-09 12:00:00,213.63,213.88,213.44,213.54,3594.0,200.6435,200.8783,200.465,200.559,3594.0
2022-11-09 12:10:00,213.56,213.84,213.33,213.77,6455.0,200.5777,200.8407,200.3617,200.775,6455.0
2022-11-09 12:20:00,213.86,213.87,213.4,213.71,7891.0,200.8595,200.8689,200.4275,200.7186,7891.0
2022-11-09 12:30:00,213.71,214.07,213.54,213.54,17194.0,200.7186,201.0567,200.559,200.559,17194.0
2022-11-09 12:40:00,213.52,213.95,213.52,213.83,3518.0,200.5402,200.944,200.5402,200.8313,3518.0
2022-11-09 12:50:00,213.73,213.95,213.58,213.82,16915.0,200.7374,200.944,200.5965,200.8219,16915.0
2022-11-09 13:00:00,213.81,214.0,213.22,213.62,9178.0,200.8125,200.991,200.2584,200.6341,9178.0
2022-11-09 13:10:00,213.52,213.98,213.17,213.85,6043.0,200.5402,200.9722,200.2114,200.8501,6043.0
2022-11-09 13:20:00,213.85,213.93,213.61,213.62,11324.0,200.8501,200.9252,200.6247,200.6341,11324.0
2022-11-09 13:30:00,213.48,213.48,213.15,213.32,4460.0,200.5026,200.5026,200.1927,200.3523,4460.0
2022-11-09 13:40:00,213.28,213.47,213.12,213.41,6307.0,200.3148,200.4932,200.1645,200.4369,6307.0
2022-11-09 13:50:00,213.36,213.45,212.88,213.41,8842.0,200.3899,200.4744,199.9391,200.4369,8842.0
2022-11-09 14:00:00,213.3,213.47,212.94,213.27,16273.0,200.3335,200.4932,199.9954,200.3054,16273.0
2022-11-09 14:10:00,213.24,213.41,212.83,212.96,52024.0,200.2772,200.4369,199.8921,200.0142,52024.0
2022-11-09 14:20:00,213.12,213.15,212.71,212.76,7108.0,200.1645,200.1927,199.7794,199.8264,7108.0
2022-11-09 14:30:00,212.66,212.66,211.97,212.0,3997.0,199.7325,199.7325,199.0844,199.1126,3997.0
2022-11-09 14:40:00,212.05,212.26,211.78,211.92,8179.0,199.1595,199.3568,198.9059,199.0374,8179.0
2022-11-09 14:50:00,211.81,211.97,211.73,211.92,8956.0,198.9341,199.0844,198.859,199.0374,8956.0
2022-11-09 15:00:00,211.93,212.47,211.93,212.44,18534.0,199.0468,199.554,199.0468,199.5258,18534.0
2022-11-09 15:10:00,212.34,212.34,211.77,212.08,76301.0,199.4319,199.4319,198.8966,199.1877,76301.0
2022-11-09 15:20:00,211.98,212.03,211.57,211.74,11128.0,199.0938,199.1407,198.7087,198.8684,11128.0
2022-11-09 15:30:00,211.74,211.85,211.47,211.63,16217.0,198.8684,198.9717,198.6148,198.7651,16217.0
2022-11-09 15:40:00,211.58,211.67,210.87,211.0,22652.0,198.7181,198.8026,198.0513,198.1734,22652.0
2022-11-09 15:50:00,211.07,211.79,211.02,211.61,63194.0,198.2391,198.9153,198.1921,198.7463,63194.0
2022-11-10 09:30:00,219.28,219.28,217.91,219.0,23000.0,205.95,205.95,204.6633,205.687,23000.0
2022-11-10 09:40:00,218.79,219.49,218.4,218.93,5061.0,205.4898,206.1473,205.1235,205.6213,5061.0
2022-11-10 09:50:00,218.94,219.56,217.86,219.34,6474.0,205.6307,206.213,204.6163,206.0064,6474.0
2022-11-10 10:00:00,219.61,220.0,218.79,219.76,6189.0,206.26,206.6263,205.4898,206.4008,6189.0
2022-11-10 10:10:00,219.69,219.69,217.98,218.7,6709.0,206.3351,206.3351,204.7291,205.4053,6709.0
2022-11-10 10:20:00,218.55,220.47,218.55,220.34,16890.0,205.2644,207.0677,205.2644,206.9456,16890.0
2022-11-10 10:30:00,220.36,220.56,219.87,220.4,20279.0,206.9644,207.1522,206.5042,207.0019,20279.0
2022-11-10 10:40:00,220.28,221.27,220.16,221.15,11034.0,206.8892,207.8191,206.7765,207.7063,11034.0
2022-11-10 10:50:00,221.15,221.93,220.81,221.8,25463.0,207.7063,208.4389,207.387,208.3168,25463.0
2022-11-10 11:00:00,221.73,221.92,220.7,221.08,8759.0,208.2511,208.4295,207.2837,207.6406,8759.0
2022-11-10 11:10:00,221.31,221.66,221.21,221.41,3943.0,207.8566,208.1853,207.7627,207.9505,3943.0
2022-11-10 11:20:00,221.41,221.71,221.23,221.63,10461.0,207.9505,208.2323,207.7815,208.1572,10461.0
2022-11-10 11:30:00,221.63,222.29,221.61,222.13,26537.0,208.1572,208.777,208.1384,208.6268,26537.0
2022-11-10 11:40:00,222.35,222.35,221.45,221.59,11607.0,208.8334,208.8334,207.9881,208.1196,11607.0
2022-11-10 11:50:00,221.6,221.89,221.1,221.51,15298.0,208.129,208.4014,207.6594,208.0445,15298.0
2022-11-10 12:00:00,221.42,221.45,221.05,221.19,30039.0,207.9599,207.9881,207.6124,207.7439,30039.0
2022-11-10 12:10:00,221.16,221.37,221.13,221.16,17573.0,207.7157,207.913,207.6876,207.7157,17573.0
2022-11-10 12:20:00,221.16,221.16,220.56,220.56,6286.0,207.7157,207.7157,207.1522,207.1522,6286.0
2022-11-10 12:30:00,220.55,220.67,220.24,220.37,9720.0,207.1428,207.2555,206.8517,206.9738,9720.0
2022-11-10 12:40:00,220.33,220.35,219.95,220.15,39431.0,206.9362,206.955,206.5793,206.7671,39431.0
2022-11-10 12:50:00,220.2,220.34,219.82,219.91,4193.0,206.8141,206.9456,206.4572,206.5417,4193.0
2022-11-10 13:00:00,220.13,220.55,219.94,220.3,28062.0,206.7484,207.1428,206.5699,206.908,28062.0
2022-11-10 13:10:00,220.3,220.43,220.02,220.11,20290.0,206.908,207.0301,206.645,206.7296,20290.0
2022-11-10 13:20:00,220.21,220.57,219.9,220.46,10421.0,206.8235,207.1616,206.5323,207.0583,10421.0
2022-11-10 13:30:00,220.46,220.55,220.03,220.23,28416.0,207.0583,207.1428,206.6544,206.8423,28416.0
2022-11-10 13:40:00,220.14,220.55,220.01,220.38,23119.0,206.7577,207.1428,206.6356,206.9832,23119.0
2022-11-10 13:50:00,220.38,220.97,220.09,220.86,41965.0,206.9832,207.5373,206.7108,207.434,41965.0
2022-11-10 14:00:00,221.0,221.87,221.0,221.81,5763.0,207.5655,208.3826,207.5655,208.3262,5763.0
2022-11-10 14:10:00,221.93,222.19,221.93,222.16,5269.0,208.4389,208.6831,208.4389,208.6549,5269.0
2022-11-10 14:20:00,222.02,222.47,221.92,222.29,7596.0,208.5235,208.9461,208.4295,208.777,7596.0
2022-11-10 14:30:00,222.38,222.56,222.31,222.49,5933.0,208.8616,209.0306,208.7958,208.9649,5933.0
2022-11-10 14:40:00,222.47,223.05,222.44,223.0,12308.0,208.9461,209.4908,208.9179,209.4439,12308.0
2022-11-10 14:50:00,222.92,223.13,222.75,223.13,4608.0,209.3687,209.566,209.2091,209.566,4608.0
2022-11-10 15:00:00,223.12,223.63,223.04,223.63,8489.0,209.5566,210.0356,209.4815,210.0356,8489.0
2022-11-10 15:10:00,223.61,223.83,223.19,223.19,6995.0,210.0168,210.2234,209.6223,209.6223,6995.0
2022-11-10 15:20:00,223.08,223.53,223.08,223.47,11382.0,209.519,209.9417,209.519,209.8853,11382.0
2022-11-10 15:30:00,223.45,223.7,223.13,223.38,11476.0,209.8665,210.1013,209.566,209.8008,11476.0
2022-11-10 15:40:00,223.39,223.92,223.39,223.68,35083.0,209.8102,210.308,209.8102,210.0825,35083.0
2022-11-10 15:50:00,223.79,224.6,223.7,224.34,105224.0,210.1859,210.9466,210.1013,210.7024,105224.0
2022-11-11 09:30:00,224.25,225.29,223.65,224.05,10610.0,210.6179,211.5947,210.0544,210.4301,10610.0
2022-11-11 09:40:00,224.13,224.93,223.88,224.82,2443.0,210.5052,211.2566,210.2704,211.1532,2443.0
2022-11-11 09:50:00,225.04,225.74,224.81,225.06,5631.0,211.3599,212.0173,211.1439,211.3787,5631.0
2022-11-11 10:00:00,224.85,225.63,224.07,225.47,9632.0,211.1814,211.914,210.4488,211.7637,9632.0
2022-11-11 10:10:00,225.49,226.41,225.49,226.41,3233.0,211.7825,212.6466,211.7825,212.6466,3233.0
2022-11-11 10:20:00,226.59,226.88,226.3,226.3,4706.0,212.8157,213.088,212.5433,212.5433,4706.0
2022-11-11 10:30:00,226.51,226.53,225.9,226.25,3401.0,212.7405,212.7593,212.1676,212.4963,3401.0
2022-11-11 10:40:00,226.28,226.93,226.13,226.79,4811.0,212.5245,213.135,212.3836,213.0035,4811.0
2022-11-11 10:50:00,226.88,227.08,226.39,226.61,5281.0,213.088,213.2759,212.6278,212.8344,5281.0
2022-11-11 11:00:00,226.61,227.04,225.86,225.94,7032.0,212.8344,213.2383,212.13,212.2052,7032.0
2022-11-11 11:10:00,225.89,226.48,225.45,226.33,8701.0,212.1582,212.7123,211.745,212.5715,8701.0
2022-11-11 11:20:00,226.32,226.41,225.89,225.93,6481.0,212.5621,212.6466,212.1582,212.1958,6481.0
2022-11-11 11:30:00,225.84,226.85,225.84,226.65,12872.0,212.1112,213.0598,212.1112,212.872,12872.0
2022-11-11 11:40:00,226.48,226.94,226.44,226.66,8404.0,212.7123,213.1444,212.6748,212.8814,8404.0
2022-11-11 11:50:00,226.83,226.96,226.1,226.1,6636.0,213.0411,213.1632,212.3554,212.3554,6636.0
2022-11-11 12:00:00,226.18,226.79,226.17,226.7,16833.0,212.4306,213.0035,212.4212,212.919,16833.0
2022-11-11 12:10:00,226.94,227.25,226.72,227.05,10489.0,213.1444,213.4355,212.9377,213.2477,10489.0
2022-11-11 12:20:00,227.16,227.34,226.97,226.98,7853.0,213.351,213.5201,213.1726,213.1819,7853.0
2022-11-11 12:30:00,227.07,227.26,226.58,226.58,5138.0,213.2665,213.4449,212.8063,212.8063,5138.0
2022-11-11 12:40:00,226.39,226.95,226.0,226.0,71907.0,212.6278,213.1538,212.2615,212.2615,71907.0
2022-11-11 12:50:00,226.21,226.58,226.1,226.3,8286.0,212.4588,212.8063,212.3554,212.5433,8286.0
2022-11-11 13:00:00,226.28,226.65,226.28,226.65,2780.0,212.5245,212.872,212.5245,212.872,2780.0
2022-11-11 13:10:00,226.78,226.92,226.53,226.82,3871.0,212.9941,213.1256,212.7593,213.0317,3871.0
2022-11-11 13:20:00,226.7,226.91,226.55,226.73,6628.0,212.919,213.1162,212.7781,212.9471,6628.0
2022-11-11 13:30:00,226.73,226.91,226.33,226.45,5354.0,212.9471,213.1162,212.5715,212.6842,5354.0
2022-11-11 13:40:00,226.6,226.68,226.35,226.49,5999.0,212.825,212.9002,212.5902,212.7217,5999.0
2022-11-11 13:50:00,226.44,226.64,226.36,226.58,4420.0,212.6748,212.8626,212.5996,212.8063,4420.0
2022-11-11 14:00:00,226.45,227.2,226.44,227.01,8161.0,212.6842,213.3886,212.6748,213.2101,8161.0
2022-11-11 14:10:00,227.09,227.09,226.44,226.46,16933.0,213.2853,213.2853,212.6748,212.6936,16933.0
2022-11-11 14:20:00,226.45,226.9,226.44,226.81,4372.0,212.6842,213.1068,212.6748,213.0223,4372.0
2022-11-11 14:30:00,226.8,227.02,226.79,227.02,3115.0,213.0129,213.2195,213.0035,213.2195,3115.0
2022-11-11 14:40:00,226.98,227.35,226.98,227.35,5409.0,213.1819,213.5295,213.1819,213.5295,5409.0
2022-11-11 14:50:00,227.46,227.46,227.14,227.32,11583.0,213.6328,213.6328,213.3322,213.5013,11583.0
2022-11-11 15:00:00,227.3,227.34,226.32,226.38,7155.0,213.4825,213.5201,212.5621,212.6184,7155.0
2022-11-11 15:10:00,226.25,226.32,225.88,226.12,8273.0,212.4963,212.5621,212.1488,212.3742,8273.0
2022-11-11 15:20:00,226.12,226.67,226.03,226.57,5532.0,212.3742,212.8908,212.2897,212.7969,5532.0
2022-11-11 15:30:00,226.54,226.74,226.38,226.64,5372.0,212.7687,212.9565,212.6184,212.8626,5372.0
2022-11-11 15:40:00,226.74,227.03,226.68,227.0,11396.0,212.9565,213.2289,212.9002,213.2007,11396.0
2022-11-11 15:50:00,227.14,227.14,226.14,226.47,38393.0,213.3322,213.3322,212.393,212.7029,38393.0
2022-11-14 09:30:00,225.88,227.33,225.88,227.33,33417.0,212.1488,213.5107,212.1488,213.5107,33417.0
2022-11-14 09:40:00,227.78,228.04,227.27,228.04,13279.0,213.9333,214.1775,213.4543,214.1775,13279.0
2022-11-14 09:50:00,228.4,229.56,227.9,229.26,32262.0,214.5156,215.6051,214.046,215.3233,32262.0
2022-11-14 10:00:00,229.42,229.76,228.93,229.63,21170.0,215.4736,215.7929,215.0134,215.6709,21170.0
2022-11-14 10:10:00,229.43,230.4,229.15,229.92,11529.0,215.483,216.394,215.22,215.9432,11529.0
2022-11-14 10:20:00,230.29,230.29,229.14,229.29,7132.0,216.2907,216.2907,215.2106,215.3515,7132.0
2022-11-14 10:30:00,229.24,229.52,228.95,229.27,5430.0,215.3046,215.5675,215.0322,215.3327,5430.0
2022-11-14 10:40:00,229.4,229.71,228.98,229.17,15565.0,215.4548,215.746,215.0604,215.2388,15565.0
2022-11-14 10:50:00,229.25,229.67,229.19,229.32,9924.0,215.314,215.7084,215.2576,215.3797,9924.0
2022-11-14 11:00:00,229.5,229.54,228.9,228.92,6249.0,215.5488,215.5863,214.9852,215.004,6249.0
2022-11-14 11:10:00,228.89,228.89,228.01,228.16,5690.0,214.9758,214.9758,214.1493,214.2902,5690.0
2022-11-14 11:20:00,228.16,228.2,227.85,228.08,6622.0,214.2902,214.3278,213.9991,214.2151,6622.0
2022-11-14 11:30:00,228.01,228.59,227.9,228.32,39773.0,214.1493,214.6941,214.046,214.4405,39773.0
2022-11-14 11:40:00,228.35,228.68,228.17,228.42,17398.0,214.4687,214.7786,214.2996,214.5344,17398.0
2022-11-14 11:50:00,228.28,228.28,227.67,227.89,3732.0,214.4029,214.4029,213.83,214.0366,3732.0
2022-11-14 12:00:00,228.17,228.28,227.94,227.99,5833.0,214.2996,214.4029,214.0836,214.1305,5833.0
2022-11-14 12:10:00,227.97,228.36,227.74,228.05,25710.0,214.1118,214.4781,213.8957,214.1869,25710.0
2022-11-14 12:20:00,228.05,228.24,227.73,228.06,8666.0,214.1869,214.3653,213.8864,214.1963,8666.0
2022-11-14 12:30:00,228.07,228.42,228.05,228.19,8655.0,214.2057,214.5344,214.1869,214.3184,8655.0
2022-11-14 12:40:00,228.29,228.42,228.1,228.23,33753.0,214.4123,214.5344,214.2339,214.356,33753.0
2022-11-14 12:50:00,228.16,228.36,227.99,228.33,16738.0,214.2902,214.4781,214.1305,214.4499,16738.0
2022-11-14 13:00:00,228.23,228.39,227.82,228.29,73248.0,214.356,214.5062,213.9709,214.4123,73248.0
2022-11-14 13:10:00,228.36,228.61,228.26,228.44,24477.0,214.4781,214.7129,214.3841,214.5532,24477.0
2022-11-14 13:20:00,228.38,228.55,228.05,228.05,39860.0,214.4968,214.6565,214.1869,214.1869,39860.0
2022-11-14 13:30:00,228.0,228.33,227.86,227.86,7955.0,214.1399,214.4499,214.0084,214.0084,7955.0
2022-11-14 13:40:00,227.96,228.04,227.74,228.02,4629.0,214.1024,214.1775,213.8957,214.1587,4629.0
2022-11-14 13:50:00,228.22,228.8,228.15,228.8,12808.0,214.3466,214.8913,214.2808,214.8913,12808.0
2022-11-14 14:00:00,228.87,228.87,228.47,228.55,8327.0,214.9571,214.9571,214.5814,214.6565,8327.0
2022-11-14 14:10:00,228.59,228.74,228.31,228.38,21875.0,214.6941,214.835,214.4311,214.4968,21875.0
2022-11-14 14:20:00,228.42,228.63,228.36,228.49,7391.0,214.5344,214.7316,214.4781,214.6002,7391.0
2022-11-14 14:30:00,228.54,228.61,228.0,228.01,24669.0,214.6471,214.7129,214.1399,214.1493,24669.0
2022-11-14 14:40:00,228.0,228.11,227.73,227.81,7296.0,214.1399,214.2433,213.8864,213.9615,7296.0
2022-11-14 14:50:00,227.88,227.9,227.62,227.86,6255.0,214.0272,214.046,213.783,214.0084,6255.0
2022-11-14 15:00:00,227.9,228.28,227.79,227.83,9810.0,214.046,214.4029,213.9427,213.9803,9810.0
2022-11-14 15:10:00,227.8,227.8,227.13,227.34,33306.0,213.9521,213.9521,213.3228,213.5201,33306.0
2022-11-14 15:20:00,227.31,227.47,227.16,227.36,9646.0,213.4919,213.6422,213.351,213.5388,9646.0
2022-11-14 15:30:00,227.37,227.37,226.9,227.04,33311.0,213.5482,213.5482,213.1068,213.2383,33311.0
2022-11-14 15:40:00,227.09,227.09,226.45,226.52,20143.0,213.2853,213.2853,212.6842,212.7499,20143.0
2022-11-14 15:50:00,226.49,226.5,225.29,225.8,80874.0,212.7217,212.7311,211.5947,212.0737,80874.0
2022-11-15 09:30:00,227.69,229.07,227.69,229.07,18206.0,213.8488,215.1449,213.8488,215.1449,18206.0
2022-11-15 09:40:00,229.2,229.2,227.64,228.06,7938.0,215.267,215.267,213.8018,214.1963,7938.0
2022-11-15 09:50:00,228.21,229.38,228.02,228.9,11770.0,214.3372,215.436,214.1587,214.9852,11770.0
2022-11-15 10:00:00,229.02,229.48,228.65,228.86,27816.0,215.0979,215.53,214.7504,214.9477,27816.0
2022-11-15 10:10:00,228.91,229.3,228.63,228.7,48396.0,214.9946,215.3609,214.7316,214.7974,48396.0
2022-11-15 10:20:00,228.55,229.2,228.3,229.13,14649.0,214.6565,215.267,214.4217,215.2012,14649.0
2022-11-15 10:30:00,229.1,229.84,229.05,229.48,51313.0,215.1731,215.8681,215.1261,215.53,51313.0
2022-11-15 10:40:00,229.31,229.9,229.11,229.47,15695.0,215.3703,215.9244,215.1825,215.5206,15695.0
2022-11-15 10:50:00,229.39,229.72,229.11,229.3,13291.0,215.4454,215.7554,215.1825,215.3609,13291.0
2022-11-15 11:00:00,229.06,229.61,228.83,228.84,18233.0,215.1355,215.6521,214.9195,214.9289,18233.0
2022-11-15 11:10:00,228.94,229.75,228.76,229.07,7098.0,215.0228,215.7836,214.8537,215.1449,7098.0
2022-11-15 11:20:00,229.42,229.72,228.96,229.16,14973.0,215.4736,215.7554,215.0416,215.2294,14973.0
2022-11-15 11:30:00,229.32,229.96,229.31,229.43,5087.0,215.3797,215.9808,215.3703,215.483,5087.0
2022-11-15 11:40:00,229.66,229.88,229.31,229.6,6351.0,215.699,215.9057,215.3703,215.6427,6351.0
2022-11-15 11:50:00,229.43,229.8,229.29,229.76,5432.0,215.483,215.8305,215.3515,215.7929,5432.0
2022-11-15 12:00:00,229.76,230.08,229.52,229.89,9946.0,215.7929,216.0935,215.5675,215.915,9946.0
2022-11-15 12:10:00,229.74,230.03,229.62,229.63,11828.0,215.7742,216.0465,215.6615,215.6709,11828.0
2022-11-15 12:20:00,229.59,229.73,229.35,229.42,22734.0,215.6333,215.7648,215.4079,215.4736,22734.0
2022-11-15 12:30:00,229.49,229.98,229.4,229.62,29356.0,215.5394,215.9996,215.4548,215.6615,29356.0
2022-11-15 12:40:00,229.69,229.76,229.19,229.48,5825.0,215.7272,215.7929,215.2576,215.53,5825.0
2022-11-15 12:50:00,229.47,229.55,229.22,229.27,5864.0,215.5206,215.5957,215.2858,215.3327,5864.0
2022-11-15 13:00:00,229.31,229.61,229.12,229.24,6465.0,215.3703,215.6521,215.1919,215.3046,6465.0
2022-11-15 13:10:00,229.13,229.29,228.39,228.49,4137.0,215.2012,215.3515,214.5062,214.6002,4137.0
2022-11-15 13:20:00,228.49,228.49,227.1,227.36,8773.0,214.6002,214.6002,213.2946,213.5388,8773.0
2022-11-15 13:30:00,227.17,227.51,226.49,226.62,5300.0,213.3604,213.6797,212.7217,212.8438,5300.0
2022-11-15 13:40:00,226.11,227.73,226.01,227.13,9318.0,212.3648,213.8864,212.2709,213.3228,9318.0
2022-11-15 13:50:00,227.37,227.78,227.15,227.64,3813.0,213.5482,213.9333,213.3416,213.8018,3813.0
2022-11-15 14:00:00,227.62,227.62,226.78,227.51,6195.0,213.783,213.783,212.9941,213.6797,6195.0
2022-11-15 14:10:00,227.58,228.29,227.58,228.2,6696.0,213.7455,214.4123,213.7455,214.3278,6696.0
2022-11-15 14:20:00,228.38,228.62,227.49,227.95,17586.0,214.4968,214.7222,213.6609,214.093,17586.0
2022-11-15 14:30:00,227.86,228.33,227.63,228.33,41970.0,214.0084,214.4499,213.7924,214.4499,41970.0
2022-11-15 14:40:00,228.12,228.15,227.5,227.6,4665.0,214.2526,214.2808,213.6703,213.7643,4665.0
2022-11-15 14:50:00,227.7,228.11,227.42,228.03,3319.0,213.8582,214.2433,213.5952,214.1681,3319.0
2022-11-15 15:00:00,228.11,228.21,227.66,227.81,16500.0,214.2433,214.3372,213.8206,213.9615,16500.0
2022-11-15 15:10:00,227.87,228.16,227.62,228.04,6900.0,214.0178,214.2902,213.783,214.1775,6900.0
2022-11-15 15:20:00,227.98,228.26,227.85,227.88,15867.0,214.1212,214.3841,213.9991,214.0272,15867.0
2022-11-15 15:30:00,227.81,228.28,227.26,228.2,8406.0,213.9615,214.4029,213.4449,214.3278,8406.0
2022-11-15 15:40:00,228.17,228.39,227.86,227.99,58463.0,214.2996,214.5062,214.0084,214.1305,58463.0
2022-11-15 15:50:00,227.85,228.0,227.29,227.98,30766.0,213.9991,214.1399,213.4731,214.1212,30766.0
2022-11-16 09:30:00,227.71,228.17,226.57,226.81,19552.0,213.8676,214.2996,212.7969,213.0223,19552.0
2022-11-16 09:40:00,226.82,227.19,226.41,227.02,10095.0,213.0317,213.3792,212.6466,213.2195,10095.0
2022-11-16 09:50:00,227.13,227.72,226.19,227.01,5027.0,213.3228,213.877,212.44,213.2101,5027.0
2022-11-16 10:00:00,227.06,227.78,227.06,227.64,6470.0,213.2571,213.9333,213.2571,213.8018,6470.0
2022-11-16 10:10:00,227.73,228.79,227.73,228.31,4105.0,213.8864,214.8819,213.8864,214.4311,4105.0
2022-11-16 10:20:00,228.45,228.64,228.1,228.1,4996.0,214.5626,214.741,214.2339,214.2339,4996.0
2022-11-16 10:30:00,227.98,228.42,227.98,228.42,2543.0,214.1212,214.5344,214.1212,214.5344,2543.0
2022-11-16 10:40:00,228.39,228.72,228.2,228.3,7673.0,214.5062,214.8162,214.3278,214.4217,7673.0
2022-11-16 10:50:00,228.36,228.46,227.83,227.83,3834.0,214.4781,214.572,213.9803,213.9803,3834.0
2022-11-16 11:00:00,227.88,228.13,227.77,227.93,3003.0,214.0272,214.262,213.9239,214.0742,3003.0
2022-11-16 11:10:00,228.12,228.47,227.94,228.26,7448.0,214.2526,214.5814,214.0836,214.3841,7448.0
2022-11-16 11:20:00,228.3,228.31,227.85,227.85,6393.0,214.4217,214.4311,213.9991,213.9991,6393.0
2022-11-16 11:30:00,227.87,227.95,227.09,227.22,5210.0,214.0178,214.093,213.2853,213.4074,5210.0
2022-11-16 11:40:00,227.29,227.81,227.29,227.73,4215.0,213.4731,213.9615,213.4731,213.8864,4215.0
2022-11-16 11:50:00,227.83,228.38,227.8,228.31,4653.0,213.9803,214.4968,213.9521,214.4311,4653.0
2022-11-16 12:00:00,228.31,228.31,227.87,228.04,3407.0,214.4311,214.4311,214.0178,214.1775,3407.0
2022-11-16 12:10:00,227.99,228.14,227.9,227.9,7094.0,214.1305,214.2714,214.046,214.046,7094.0
2022-11-16 12:20:00,227.78,228.16,227.15,227.8,37134.0,213.9333,214.2902,213.3416,213.9521,37134.0
2022-11-16 12:30:00,227.77,228.1,227.63,228.04,2837.0,213.9239,214.2339,213.7924,214.1775,2837.0
2022-11-16 12:40:00,227.95,228.46,227.76,228.2,8423.0,214.093,214.572,213.9145,214.3278,8423.0
2022-11-16 12:50:00,228.29,228.42,227.67,227.67,11317.0,214.4123,214.5344,213.83,213.83,11317.0
2022-11-16 13:00:00,227.48,227.94,227.48,227.75,4302.0,213.6515,214.0836,213.6515,213.9051,4302.0
2022-11-16 13:10:00,227.74,227.9,227.63,227.71,5218.0,213.8957,214.046,213.7924,213.8676,5218.0
2022-11-16 13:20:00,227.56,227.63,227.39,227.39,3479.0,213.7267,213.7924,213.567,213.567,3479.0
2022-11-16 13:30:00,227.25,227.25,226.72,226.83,5595.0,213.4355,213.4355,212.9377,213.0411,5595.0
2022-11-16 13:40:00,226.9,227.2,226.83,226.84,14018.0,213.1068,213.3886,213.0411,213.0505,14018.0
2022-11-16 13:50:00,226.83,226.9,226.62,226.62,3427.0,213.0411,213.1068,212.8438,212.8438,3427.0
2022-11-16 14:00:00,226.54,226.85,226.54,226.85,4726.0,212.7687,213.0598,212.7687,213.0598,4726.0
2022-11-16 14:10:00,226.88,226.93,226.67,226.89,6441.0,213.088,213.135,212.8908,213.0974,6441.0
2022-11-16 14:20:00,226.83,227.06,226.74,226.94,7255.0,213.0411,213.2571,212.9565,213.1444,7255.0
2022-11-16 14:30:00,226.96,226.96,226.45,226.86,3204.0,213.1632,213.1632,212.6842,213.0692,3204.0
2022-11-16 14:40:00,226.87,227.1,226.74,226.77,2771.0,213.0786,213.2946,212.9565,212.9847,2771.0
2022-11-16 14:50:00,226.7,227.15,226.69,227.0,5050.0,212.919,213.3416,212.9096,213.2007,5050.0
2022-11-16 15:00:00,226.98,227.21,226.27,226.35,5116.0,213.1819,213.398,212.5151,212.5902,5116.0
2022-11-16 15:10:00,226.39,226.62,226.22,226.36,5647.0,212.6278,212.8438,212.4681,212.5996,5647.0
2022-11-16 15:20:00,226.39,227.03,226.34,226.92,7951.0,212.6278,213.2289,212.5808,213.1256,7951.0
2022-11-16 15:30:00,227.01,227.21,226.82,227.07,10235.0,213.2101,213.398,213.0317,213.2665,10235.0
2022-11-16 15:40:00,227.06,227.37,226.98,227.37,21403.0,213.2571,213.5482,213.1819,213.5482,21403.0
2022-11-16 15:50:00,227.39,227.92,227.39,227.7,66480.0,213.567,214.0648,213.567,213.8582,66480.0
2022-11-17 09:30:00,225.23,226.43,224.8,224.92,14024.0,211.5383,212.6654,211.1345,211.2472,14024.0
2022-11-17 09:40:00,224.25,224.72,224.03,224.31,5562.0,210.6179,211.0593,210.4113,210.6743,5562.0
2022-11-17 09:50:00,224.54,224.54,223.39,223.39,3152.0,210.8903,210.8903,209.8102,209.8102,3152.0
2022-11-17 10:00:00,223.55,224.16,223.55,223.7,9682.0,209.9605,210.5334,209.9605,210.1013,9682.0
2022-11-17 10:10:00,223.7,224.14,223.13,223.2,9628.0,210.1013,210.5146,209.566,209.6317,9628.0
2022-11-17 10:20:00,223.37,223.61,222.84,223.2,10815.0,209.7914,210.0168,209.2936,209.6317,10815.0
2022-11-17 10:30:00,223.08,223.08,221.6,221.85,17974.0,209.519,209.519,208.129,208.3638,17974.0
2022-11-17 10:40:00,221.75,221.98,221.55,221.67,8415.0,208.2699,208.4859,208.082,208.1947,8415.0
2022-11-17 10:50:00,221.52,222.0,221.23,222.0,4402.0,208.0539,208.5047,207.7815,208.5047,4402.0
2022-11-17 11:00:00,221.93,222.27,221.93,222.1,7352.0,208.4389,208.7583,208.4389,208.5986,7352.0
2022-11-17 11:10:00,222.1,222.43,221.87,222.2,8795.0,208.5986,208.9085,208.3826,208.6925,8795.0
2022-11-17 11:20:00,222.21,222.59,222.14,222.47,8939.0,208.7019,209.0588,208.6362,208.9461,8939.0
2022-11-17 11:30:00,222.52,222.69,222.28,222.56,16190.0,208.9931,209.1527,208.7677,209.0306,16190.0
2022-11-17 11:40:00,222.56,223.08,222.56,223.03,11676.0,209.0306,209.519,209.0306,209.4721,11676.0
2022-11-17 11:50:00,223.03,223.67,222.7,223.45,21527.0,209.4721,210.0732,209.1621,209.8665,21527.0
2022-11-17 12:00:00,223.53,224.17,223.48,224.02,38435.0,209.9417,210.5428,209.8947,210.4019,38435.0
2022-11-17 12:10:00,223.96,224.22,223.48,223.62,16928.0,210.3455,210.5897,209.8947,210.0262,16928.0
2022-11-17 12:20:00,223.62,223.88,223.55,223.88,3896.0,210.0262,210.2704,209.9605,210.2704,3896.0
2022-11-17 12:30:00,223.84,224.11,223.84,224.09,5009.0,210.2328,210.4864,210.2328,210.4676,5009.0
2022-11-17 12:40:00,224.15,224.57,224.15,224.56,4421.0,210.524,210.9184,210.524,210.9091,4421.0
2022-11-17 12:50:00,224.6,224.99,224.59,224.8,9549.0,210.9466,211.3129,210.9372,211.1345,9549.0
2022-11-17 13:00:00,224.75,224.99,224.59,224.65,5731.0,211.0875,211.3129,210.9372,210.9936,5731.0
2022-11-17 13:10:00,224.68,225.03,224.68,224.99,24912.0,211.0218,211.3505,211.0218,211.3129,24912.0
2022-11-17 13:20:00,225.05,225.31,224.81,224.91,10019.0,211.3693,211.6135,211.1439,211.2378,10019.0
2022-11-17 13:30:00,224.87,225.35,224.73,225.35,7764.0,211.2002,211.651,211.0687,211.651,7764.0
2022-11-17 13:40:00,225.43,225.43,224.97,225.06,5321.0,211.7262,211.7262,211.2941,211.3787,5321.0
2022-11-17 13:50:00,225.14,225.36,225.01,225.36,10438.0,211.4538,211.6604,211.3317,211.6604,10438.0
2022-11-17 14:00:00,225.54,225.74,225.39,225.5,6811.0,211.8295,212.0173,211.6886,211.7919,6811.0
2022-11-17 14:10:00,225.43,225.44,224.98,225.11,7703.0,211.7262,211.7356,211.3035,211.4256,7703.0
2022-11-17 14:20:00,225.05,225.32,224.9,225.18,5020.0,211.3693,211.6229,211.2284,211.4914,5020.0
2022-11-17 14:30:00,225.16,225.43,225.12,225.33,6291.0,211.4726,211.7262,211.435,211.6322,6291.0
2022-11-17 14:40:00,225.16,225.31,224.85,225.24,8153.0,211.4726,211.6135,211.1814,211.5477,8153.0
2022-11-17 14:50:00,225.17,225.52,225.17,225.49,7332.0,211.482,211.8107,211.482,211.7825,7332.0
2022-11-17 15:00:00,225.58,225.59,225.23,225.3,11841.0,211.867,211.8764,211.5383,211.6041,11841.0
2022-11-17 15:10:00,225.29,225.35,224.88,224.94,10188.0,211.5947,211.651,211.2096,211.266,10188.0
2022-11-17 15:20:00,224.89,225.11,224.78,224.88,14112.0,211.219,211.4256,211.1157,211.2096,14112.0
2022-11-17 15:30:00,224.84,225.28,224.83,225.21,11769.0,211.172,211.5853,211.1626,211.5195,11769.0
2022-11-17 15:40:00,225.22,225.82,225.22,225.8,23240.0,211.5289,212.0925,211.5289,212.0737,23240.0
2022-11-17 15:50:00,225.83,226.55,225.29,226.26,56496.0,212.1019,212.7781,211.5947,212.5057,56496.0
2022-11-18 09:30:00,229.21,229.21,227.38,228.22,42699.0,215.2764,215.2764,213.5576,214.3466,42699.0
2022-11-18 09:40:00,228.01,228.08,227.34,227.55,3512.0,214.1493,214.2151,213.5201,213.7173,3512.0
2022-11-18 09:50:00,227.6,227.6,226.9,226.91,3485.0,213.7643,213.7643,213.1068,213.1162,3485.0
2022-11-18 10:00:00,227.08,227.37,226.53,226.79,7113.0,213.2759,213.5482,212.7593,213.0035,7113.0
2022-11-18 10:10:00,226.81,227.6,226.75,227.49,5191.0,213.0223,213.7643,212.9659,213.6609,5191.0
2022-11-18 10:20:00,227.49,227.94,227.1,227.68,5407.0,213.6609,214.0836,213.2946,213.8394,5407.0
2022-11-18 10:30:00,227.8,227.8,227.34,227.46,6397.0,213.9521,213.9521,213.5201,213.6328,6397.0
2022-11-18 10:40:00,227.48,227.64,227.0,227.14,4957.0,213.6515,213.8018,213.2007,213.3322,4957.0
2022-11-18 10:50:00,227.12,227.18,226.65,226.69,4544.0,213.3134,213.3698,212.872,212.9096,4544.0
2022-11-18 11:00:00,226.62,226.8,226.42,226.7,6692.0,212.8438,213.0129,212.656,212.919,6692.0
2022-11-18 11:10:00,226.63,226.99,226.59,226.98,6748.0,212.8532,213.1913,212.8157,213.1819,6748.0
2022-11-18 11:20:00,226.93,226.93,226.49,226.59,17547.0,213.135,213.135,212.7217,212.8157,17547.0
2022-11-18 11:30:00,226.72,226.97,226.21,226.22,4031.0,212.9377,213.1726,212.4588,212.4681,4031.0
2022-11-18 11:40:00,226.29,226.47,226.08,226.17,6424.0,212.5339,212.7029,212.3367,212.4212,6424.0
2022-11-18 11:50:00,226.18,226.75,226.12,226.5,4653.0,212.4306,212.9659,212.3742,212.7311,4653.0
2022-11-18 12:00:00,226.43,226.54,225.96,226.23,4948.0,212.6654,212.7687,212.2239,212.4775,4948.0
2022-11-18 12:10:00,226.03,226.19,225.44,225.5,5572.0,212.2897,212.44,211.7356,211.7919,5572.0
2022-11-18 12:20:00,225.36,226.15,225.31,226.15,5282.0,211.6604,212.4024,211.6135,212.4024,5282.0
2022-11-18 12:30:00,226.13,226.31,225.76,226.29,6481.0,212.3836,212.5527,212.0361,212.5339,6481.0
2022-11-18 12:40:00,226.24,226.24,225.66,225.7,4002.0,212.4869,212.4869,211.9422,211.9798,4002.0
2022-11-18 12:50:00,225.61,225.86,225.46,225.8,7711.0,211.8952,212.13,211.7543,212.0737,7711.0
2022-11-18 13:00:00,225.77,226.21,225.52,226.16,6894.0,212.0455,212.4588,211.8107,212.4118,6894.0
2022-11-18 13:10:00,226.09,226.2,225.69,225.71,4872.0,212.346,212.4494,211.9704,211.9891,4872.0
2022-11-18 13:20:00,225.71,226.26,225.54,226.21,10922.0,211.9891,212.5057,211.8295,212.4588,10922.0
2022-11-18 13:30:00,226.09,226.19,225.72,225.72,3105.0,212.346,212.44,211.9985,211.9985,3105.0
2022-11-18 13:40:00,225.76,225.94,225.31,225.32,6434.0,212.0361,212.2052,211.6135,211.6229,6434.0
2022-11-18 13:50:00,225.38,225.78,225.38,225.78,4533.0,211.6792,212.0549,211.6792,212.0549,4533.0
2022-11-18 14:00:00,225.84,226.25,225.78,225.89,15426.0,212.1112,212.4963,212.0549,212.1582,15426.0
2022-11-18 14:10:00,225.91,226.27,225.77,226.26,7441.0,212.177,212.5151,212.0455,212.5057,7441.0
2022-11-18 14:20:00,226.18,226.35,226.11,226.22,3812.0,212.4306,212.5902,212.3648,212.4681,3812.0
2022-11-18 14:30:00,226.17,226.41,225.76,225.82,7292.0,212.4212,212.6466,212.0361,212.0925,7292.0
2022-11-18 14:40:00,225.8,225.96,225.71,225.87,7904.0,212.0737,212.2239,211.9891,212.1394,7904.0
2022-11-18 14:50:00,225.89,225.99,225.74,225.92,5228.0,212.1582,212.2521,212.0173,212.1864,5228.0
2022-11-18 15:00:00,225.97,226.46,225.97,226.44,5403.0,212.2333,212.6936,212.2333,212.6748,5403.0
2022-11-18 15:10:00,226.5,226.63,226.26,226.45,9059.0,212.7311,212.8532,212.5057,212.6842,9059.0
2022-11-18 15:20:00,226.4,226.91,226.24,226.91,6190.0,212.6372,213.1162,212.4869,213.1162,6190.0
2022-11-18 15:30:00,226.91,227.08,226.71,227.0,23198.0,213.1162,213.2759,212.9284,213.2007,23198.0
2022-11-18 15:40:00,227.05,227.27,226.95,227.22,19327.0,213.2477,213.4543,213.1538,213.4074,19327.0
2022-11-18 15:50:00,227.29,227.41,226.56,226.94,78728.0,213.4731,213.5858,212.7875,213.1444,78728.0
2022-11-21 09:30:00,226.65,227.21,226.59,226.86,13898.0,212.872,213.398,212.8157,213.0692,13898.0
2022-11-21 09:40:00,226.87,228.05,226.87,227.87,11512.0,213.0786,214.1869,213.0786,214.0178,11512.0
2022-11-21 09:50:00,227.66,228.69,227.66,228.69,10132.0,213.8206,214.788,213.8206,214.788,10132.0
2022-11-21 10:00:00,228.71,228.9,228.36,228.48,7535.0,214.8068,214.9852,214.4781,214.5908,7535.0
2022-11-21 10:10:00,228.28,228.29,227.51,227.51,6474.0,214.4029,214.4123,213.6797,213.6797,6474.0
2022-11-21 10:20:00,227.5,227.62,227.06,227.49,12794.0,213.6703,213.783,213.2571,213.6609,12794.0
2022-11-21 10:30:00,227.36,228.0,227.28,228.0,9835.0,213.5388,214.1399,213.4637,214.1399,9835.0
2022-11-21 10:40:00,227.98,228.29,227.53,227.63,5023.0,214.1212,214.4123,213.6985,213.7924,5023.0
2022-11-21 10:50:00,227.52,227.54,227.18,227.2,5991.0,213.6891,213.7079,213.3698,213.3886,5991.0
2022-11-21 11:00:00,227.18,227.49,227.12,227.22,8691.0,213.3698,213.6609,213.3134,213.4074,8691.0
2022-11-21 11:10:00,227.07,227.07,226.75,226.75,6480.0,213.2665,213.2665,212.9659,212.9659,6480.0
2022-11-21 11:20:00,226.8,227.03,226.73,226.75,7449.0,213.0129,213.2289,212.9471,212.9659,7449.0
2022-11-21 11:30:00,226.83,226.84,226.46,226.54,4863.0,213.0411,213.0505,212.6936,212.7687,4863.0
2022-11-21 11:40:00,226.64,227.14,226.64,227.1,3986.0,212.8626,213.3322,212.8626,213.2946,3986.0
2022-11-21 11:50:00,227.1,227.22,226.32,226.59,9097.0,213.2946,213.4074,212.5621,212.8157,9097.0
2022-11-21 12:00:00,226.61,226.84,226.47,226.84,13355.0,212.8344,213.0505,212.7029,213.0505,13355.0
2022-11-21 12:10:00,226.87,227.04,226.85,226.85,4359.0,213.0786,213.2383,213.0598,213.0598,4359.0
2022-11-21 12:20:00,226.89,227.06,226.71,226.89,4415.0,213.0974,213.2571,212.9284,213.0974,4415.0
2022-11-21 12:30:00,226.89,227.21,226.88,227.02,5345.0,213.0974,213.398,213.088,213.2195,5345.0
2022-11-21 12:40:00,227.07,227.18,226.78,226.78,4977.0,213.2665,213.3698,212.9941,212.9941,4977.0
2022-11-21 12:50:00,226.67,226.97,226.67,226.87,7255.0,212.8908,213.1726,212.8908,213.0786,7255.0
2022-11-21 13:00:00,226.86,227.28,226.85,227.28,5563.0,213.0692,213.4637,213.0598,213.4637,5563.0
2022-11-21 13:10:00,227.34,227.46,227.23,227.23,8600.0,213.5201,213.6328,213.4167,213.4167,8600.0
2022-11-21 13:20:00,227.27,227.28,226.96,227.22,4058.0,213.4543,213.4637,213.1632,213.4074,4058.0
2022-11-21 13:30:00,227.13,227.3,227.01,227.3,4317.0,213.3228,213.4825,213.2101,213.4825,4317.0
2022-11-21 13:40:00,227.38,227.38,227.08,227.15,6132.0,213.5576,213.5576,213.2759,213.3416,6132.0
2022-11-21 13:50:00,227.17,227.17,226.54,226.54,13037.0,213.3604,213.3604,212.7687,212.7687,13037.0
2022-11-21 14:00:00,226.5,226.87,226.49,226.77,53148.0,212.7311,213.0786,212.7217,212.9847,53148.0
2022-11-21 14:10:00,226.77,226.77,226.54,226.63,17168.0,212.9847,212.9847,212.7687,212.8532,17168.0
2022-11-21 14:20:00,226.7,226.7,226.17,226.17,17609.0,212.919,212.919,212.4212,212.4212,17609.0
2022-11-21 14:30:00,226.2,226.36,226.05,226.36,2404.0,212.4494,212.5996,212.3085,212.5996,2404.0
2022-11-21 14:40:00,226.37,226.49,226.29,226.29,5844.0,212.609,212.7217,212.5339,212.5339,5844.0
2022-11-21 14:50:00,226.31,226.63,226.27,226.42,5918.0,212.5527,212.8532,212.5151,212.656,5918.0
2022-11-21 15:00:00,226.38,226.56,226.11,226.11,20888.0,212.6184,212.7875,212.3648,212.3648,20888.0
2022-11-21 15:10:00,226.08,226.17,225.84,225.94,16014.0,212.3367,212.4212,212.1112,212.2052,16014.0
2022-11-21 15:20:00,225.94,226.02,225.53,225.81,9154.0,212.2052,212.2803,211.8201,212.0831,9154.0
2022-11-21 15:30:00,225.83,226.04,225.73,225.89,14513.0,212.1019,212.2991,212.0079,212.1582,14513.0
2022-11-21 15:40:00,225.94,226.13,225.79,226.12,23561.0,212.2052,212.3836,212.0643,212.3742,23561.0
2022-11-21 15:50:00,226.1,226.38,225.71,226.1,144545.0,212.3554,212.6184,211.9891,212.3554,144545.0
2022-11-22 09:30:00,228.2,228.75,227.72,227.72,11035.0,214.3278,214.8443,213.877,213.877,11035.0
2022-11-22 09:40:00,228.0,229.0,227.84,228.52,15536.0,214.1399,215.0791,213.9897,214.6283,15536.0
2022-11-22 09:50:00,228.27,228.69,228.11,228.54,4538.0,214.3935,214.788,214.2433,214.6471,4538.0
2022-11-22 10:00:00,228.37,228.7,228.09,228.09,27958.0,214.4874,214.7974,214.2245,214.2245,27958.0
2022-11-22 10:10:00,228.21,228.73,228.06,228.31,22778.0,214.3372,214.8256,214.1963,214.4311,22778.0
2022-11-22 10:20:00,228.48,228.72,227.94,228.43,22873.0,214.5908,214.8162,214.0836,214.5438,22873.0
2022-11-22 10:30:00,228.64,228.64,227.99,228.07,4967.0,214.741,214.741,214.1305,214.2057,4967.0
2022-11-22 10:40:00,228.11,228.81,228.06,228.6,17912.0,214.2433,214.9007,214.1963,214.7035,17912.0
2022-11-22 10:50:00,228.8,228.99,228.41,228.92,18449.0,214.8913,215.0698,214.525,215.004,18449.0
2022-11-22 11:00:00,228.85,229.11,228.77,229.11,6056.0,214.9383,215.1825,214.8631,215.1825,6056.0
2022-11-22 11:10:00,229.16,229.43,228.8,229.03,11318.0,215.2294,215.483,214.8913,215.1073,11318.0
2022-11-22 11:20:00,229.01,229.04,228.31,228.43,9898.0,215.0885,215.1167,214.4311,214.5438,9898.0
2022-11-22 11:30:00,228.4,228.6,228.07,228.11,4343.0,214.5156,214.7035,214.2057,214.2433,4343.0
2022-11-22 11:40:00,227.96,227.96,227.68,227.81,2276.0,214.1024,214.1024,213.8394,213.9615,2276.0
2022-11-22 11:50:00,227.79,228.13,227.74,228.01,5559.0,213.9427,214.262,213.8957,214.1493,5559.0
2022-11-22 12:00:00,227.98,228.06,227.74,227.76,2234.0,214.1212,214.1963,213.8957,213.9145,2234.0
2022-11-22 12:10:00,227.9,227.93,227.77,227.85,1602.0,214.046,214.0742,213.9239,213.9991,1602.0
2022-11-22 12:20:00,227.72,227.77,227.44,227.75,7840.0,213.877,213.9239,213.614,213.9051,7840.0
2022-11-22 12:30:00,227.83,227.97,227.71,227.9,2622.0,213.9803,214.1118,213.8676,214.046,2622.0
2022-11-22 12:40:00,227.91,228.05,227.84,227.93,3257.0,214.0554,214.1869,213.9897,214.0742,3257.0
2022-11-22 12:50:00,227.9,227.9,227.15,227.28,11935.0,214.046,214.046,213.3416,213.4637,11935.0
2022-11-22 13:00:00,227.25,227.43,227.14,227.3,10806.0,213.4355,213.6046,213.3322,213.4825,10806.0
2022-11-22 13:10:00,227.39,227.6,227.39,227.59,5747.0,213.567,213.7643,213.567,213.7549,5747.0
2022-11-22 13:20:00,227.62,227.96,227.57,227.82,6730.0,213.783,214.1024,213.7361,213.9709,6730.0
2022-11-22 13:30:00,227.82,228.1,227.81,228.05,18760.0,213.9709,214.2339,213.9615,214.1869,18760.0
2022-11-22 13:40:00,228.15,228.37,228.12,228.32,5020.0,214.2808,214.4874,214.2526,214.4405,5020.0
2022-11-22 13:50:00,228.37,228.5,228.04,228.29,17103.0,214.4874,214.6095,214.1775,214.4123,17103.0
2022-11-22 14:00:00,228.31,228.52,228.31,228.33,9257.0,214.4311,214.6283,214.4311,214.4499,9257.0
2022-11-22 14:10:00,228.32,228.47,228.06,228.46,16414.0,214.4405,214.5814,214.1963,214.572,16414.0
2022-11-22 14:20:00,228.38,228.67,228.35,228.52,6177.0,214.4968,214.7692,214.4687,214.6283,6177.0
2022-11-22 14:30:00,228.56,228.56,227.97,228.02,15232.0,214.6659,214.6659,214.1118,214.1587,15232.0
2022-11-22 14:40:00,228.08,228.18,227.93,228.01,10894.0,214.2151,214.309,214.0742,214.1493,10894.0
2022-11-22 14:50:00,228.09,228.25,228.07,228.14,30857.0,214.2245,214.3747,214.2057,214.2714,30857.0
2022-11-22 15:00:00,228.1,228.4,227.97,228.03,43641.0,214.2339,214.5156,214.1118,214.1681,43641.0
2022-11-22 15:10:00,228.03,228.15,228.01,228.01,10135.0,214.1681,214.2808,214.1493,214.1493,10135.0
2022-11-22 15:20:00,228.06,228.4,228.06,228.29,25642.0,214.1963,214.5156,214.1963,214.4123,25642.0
2022-11-22 15:30:00,228.24,228.55,228.05,228.47,36572.0,214.3653,214.6565,214.1869,214.5814,36572.0
2022-11-22 15:40:00,228.41,228.99,228.29,228.77,19867.0,214.525,215.0698,214.4123,214.8631,19867.0
2022-11-22 15:50:00,228.91,229.07,228.66,228.71,78691.0,214.9946,215.1449,214.7598,214.8068,78691.0
2022-11-23 09:30:00,228.87,229.84,228.33,229.56,27565.0,214.9571,215.8681,214.4499,215.6051,27565.0
2022-11-23 09:40:00,229.73,230.26,229.48,229.6,4127.0,215.7648,216.2626,215.53,215.6427,4127.0
2022-11-23 09:50:00,229.77,230.15,229.63,229.97,3419.0,215.8023,216.1592,215.6709,215.9902,3419.0
2022-11-23 10:00:00,229.59,230.27,229.59,230.1,3675.0,215.6333,216.2719,215.6333,216.1123,3675.0
2022-11-23 10:10:00,230.01,230.3,229.76,229.86,8382.0,216.0278,216.3001,215.7929,215.8869,8382.0
2022-11-23 10:20:00,229.7,229.95,229.59,229.95,3570.0,215.7366,215.9714,215.6333,215.9714,3570.0
2022-11-23 10:30:00,229.88,230.19,229.87,229.99,37899.0,215.9057,216.1968,215.8963,216.009,37899.0
2022-11-23 10:40:00,230.1,230.41,230.05,230.26,11271.0,216.1123,216.4034,216.0653,216.2626,11271.0
2022-11-23 10:50:00,230.21,230.27,229.87,229.87,11046.0,216.2156,216.2719,215.8963,215.8963,11046.0
2022-11-23 11:00:00,229.94,230.13,229.91,230.11,5291.0,215.962,216.1405,215.9338,216.1217,5291.0
2022-11-23 11:10:00,230.13,230.24,229.93,229.93,7496.0,216.1405,216.2438,215.9526,215.9526,7496.0
2022-11-23 11:20:00,229.9,230.08,229.69,229.75,4458.0,215.9244,216.0935,215.7272,215.7836,4458.0
2022-11-23 11:30:00,229.75,229.91,229.75,229.82,3338.0,215.7836,215.9338,215.7836,215.8493,3338.0
2022-11-23 11:40:00,229.76,229.76,229.34,229.49,6568.0,215.7929,215.7929,215.3985,215.5394,6568.0
2022-11-23 11:50:00,229.65,229.65,229.12,229.3,3511.0,215.6896,215.6896,215.1919,215.3609,3511.0
2022-11-23 12:00:00,229.21,229.5,229.21,229.5,2539.0,215.2764,215.5488,215.2764,215.5488,2539.0
2022-11-23 12:10:00,229.58,229.58,229.27,229.37,2107.0,215.6239,215.6239,215.3327,215.4267,2107.0
2022-11-23 12:20:00,229.34,229.54,229.34,229.39,3246.0,215.3985,215.5863,215.3985,215.4454,3246.0
2022-11-23 12:30:00,229.33,229.63,229.33,229.63,3691.0,215.3891,215.6709,215.3891,215.6709,3691.0
2022-11-23 12:40:00,229.51,229.56,229.33,229.37,3930.0,215.5581,215.6051,215.3891,215.4267,3930.0
2022-11-23 12:50:00,229.44,229.44,228.74,228.85,5472.0,215.4924,215.4924,214.835,214.9383,5472.0
2022-11-23 13:00:00,228.77,229.31,228.73,229.28,4989.0,214.8631,215.3703,214.8256,215.3421,4989.0
2022-11-23 13:10:00,229.15,229.44,229.07,229.44,5982.0,215.22,215.4924,215.1449,215.4924,5982.0
2022-11-23 13:20:00,229.52,229.75,229.37,229.74,7612.0,215.5675,215.7836,215.4267,215.7742,7612.0
2022-11-23 13:30:00,229.77,230.12,229.77,229.95,5825.0,215.8023,216.1311,215.8023,215.9714,5825.0
2022-11-23 13:40:00,229.92,229.94,229.74,229.8,3998.0,215.9432,215.962,215.7742,215.8305,3998.0
2022-11-23 13:50:00,229.81,229.98,229.75,229.86,6626.0,215.8399,215.9996,215.7836,215.8869,6626.0
2022-11-23 14:00:00,229.95,230.76,229.69,230.52,10430.0,215.9714,216.7322,215.7272,216.5067,10430.0
2022-11-23 14:10:00,230.32,230.42,229.91,229.91,5310.0,216.3189,216.4128,215.9338,215.9338,5310.0
2022-11-23 14:20:00,230.16,230.39,229.95,229.95,7144.0,216.1686,216.3847,215.9714,215.9714,7144.0
2022-11-23 14:30:00,229.84,229.84,229.4,229.4,2689.0,215.8681,215.8681,215.4548,215.4548,2689.0
2022-11-23 14:40:00,229.43,229.85,229.35,229.85,4034.0,215.483,215.8775,215.4079,215.8775,4034.0
2022-11-23 14:50:00,229.77,229.93,229.41,229.48,4496.0,215.8023,215.9526,215.4642,215.53,4496.0
2022-11-23 15:00:00,229.43,229.6,229.25,229.48,5127.0,215.483,215.6427,215.314,215.53,5127.0
2022-11-23 15:10:00,229.5,229.79,229.41,229.79,8386.0,215.5488,215.8211,215.4642,215.8211,8386.0
2022-11-23 15:20:00,229.71,229.77,229.36,229.52,9013.0,215.746,215.8023,215.4173,215.5675,9013.0
2022-11-23 15:30:00,229.4,229.44,229.21,229.3,7267.0,215.4548,215.4924,215.2764,215.3609,7267.0
2022-11-23 15:40:00,229.3,229.54,229.14,229.16,10707.0,215.3609,215.5863,215.2106,215.2294,10707.0
2022-11-23 15:50:00,229.22,229.45,228.63,228.74,69373.0,215.2858,215.5018,214.7316,214.835,69373.0
2022-11-25 09:30:00,229.5,229.92,228.85,228.9,9408.0,215.5488,215.9432,214.9383,214.9852,9408.0
2022-11-25 09:40:00,228.71,229.64,228.71,229.56,4300.0,214.8068,215.6802,214.8068,215.6051,4300.0
2022-11-25 09:50:00,229.54,229.75,229.4,229.59,3832.0,215.5863,215.7836,215.4548,215.6333,3832.0
2022-11-25 10:00:00,229.76,229.76,229.35,229.35,3207.0,215.7929,215.7929,215.4079,215.4079,3207.0
2022-11-25 10:10:00,229.36,229.41,228.97,229.31,26277.0,215.4173,215.4642,215.051,215.3703,26277.0
2022-11-25 10:20:00,229.35,229.65,229.19,229.22,4390.0,215.4079,215.6896,215.2576,215.2858,4390.0
2022-11-25 10:30:00,229.16,229.17,228.8,229.07,2806.0,215.2294,215.2388,214.8913,215.1449,2806.0
2022-11-25 10:40:00,228.9,228.98,228.7,228.97,9009.0,214.9852,215.0604,214.7974,215.051,9009.0
2022-11-25 10:50:00,229.06,229.35,229.06,229.24,3177.0,215.1355,215.4079,215.1355,215.3046,3177.0
2022-11-25 11:00:00,228.95,229.19,228.84,229.19,6073.0,215.0322,215.2576,214.9289,215.2576,6073.0
2022-11-25 11:10:00,229.09,229.16,228.97,229.03,2114.0,215.1637,215.2294,215.051,215.1073,2114.0
2022-11-25 11:20:00,228.98,229.03,228.69,228.78,14815.0,215.0604,215.1073,214.788,214.8725,14815.0
2022-11-25 11:30:00,228.77,228.94,228.7,228.9,5519.0,214.8631,215.0228,214.7974,214.9852,5519.0
2022-11-25 11:40:00,228.87,229.13,228.84,228.96,3090.0,214.9571,215.2012,214.9289,215.0416,3090.0
2022-11-25 11:50:00,228.99,229.07,228.83,229.03,14216.0,215.0698,215.1449,214.9195,215.1073,14216.0
2022-11-25 12:00:00,229.07,229.23,228.85,228.86,4596.0,215.1449,215.2952,214.9383,214.9477,4596.0
2022-11-25 12:10:00,228.9,228.92,228.68,228.87,4744.0,214.9852,215.004,214.7786,214.9571,4744.0
2022-11-25 12:20:00,228.94,228.95,228.7,228.93,12904.0,215.0228,215.0322,214.7974,215.0134,12904.0
2022-11-25 12:30:00,228.85,228.88,228.4,228.51,8358.0,214.9383,214.9664,214.5156,214.6189,8358.0
2022-11-25 12:40:00,228.49,228.52,228.08,228.29,79309.0,214.6002,214.6283,214.2151,214.4123,79309.0
2022-11-25 12:50:00,228.27,229.01,228.27,228.72,27665.0,214.3935,215.0885,214.3935,214.8162,27665.0
2022-11-28 09:30:00,227.04,228.49,227.04,228.42,15530.0,213.2383,214.6002,213.2383,214.5344,15530.0
2022-11-28 09:40:00,228.36,228.41,227.13,227.35,16892.0,214.4781,214.525,213.3228,213.5295,16892.0
2022-11-28 09:50:00,227.33,227.42,226.71,227.08,18370.0,213.5107,213.5952,212.9284,213.2759,18370.0
2022-11-28 10:00:00,227.13,227.36,226.98,227.36,13180.0,213.3228,213.5388,213.1819,213.5388,13180.0
2022-11-28 10:10:00,227.43,227.91,227.17,227.86,16682.0,213.6046,214.0554,213.3604,214.0084,16682.0
2022-11-28 10:20:00,227.93,227.94,227.11,227.32,4673.0,214.0742,214.0836,213.304,213.5013,4673.0
2022-11-28 10:30:00,227.27,227.55,227.23,227.49,7480.0,213.4543,213.7173,213.4167,213.6609,7480.0
2022-11-28 10:40:00,227.46,227.71,227.03,227.03,8042.0,213.6328,213.8676,213.2289,213.2289,8042.0
2022-11-28 10:50:00,226.97,227.06,226.41,226.97,23516.0,213.1726,213.2571,212.6466,213.1726,23516.0
2022-11-28 11:00:00,226.87,227.0,226.43,226.56,8747.0,213.0786,213.2007,212.6654,212.7875,8747.0
2022-11-28 11:10:00,226.48,226.76,226.4,226.61,6417.0,212.7123,212.9753,212.6372,212.8344,6417.0
2022-11-28 11:20:00,226.55,226.55,225.76,225.76,12923.0,212.7781,212.7781,212.0361,212.0361,12923.0
2022-11-28 11:30:00,225.83,226.12,225.73,225.96,8145.0,212.1019,212.3742,212.0079,212.2239,8145.0
2022-11-28 11:40:00,225.99,226.01,225.82,225.95,6013.0,212.2521,212.2709,212.0925,212.2146,6013.0
2022-11-28 11:50:00,225.96,226.12,225.87,225.89,11844.0,212.2239,212.3742,212.1394,212.1582,11844.0
2022-11-28 12:00:00,225.88,226.13,225.33,225.65,6985.0,212.1488,212.3836,211.6322,211.9328,6985.0
2022-11-28 12:10:00,225.72,225.93,225.57,225.93,4147.0,211.9985,212.1958,211.8577,212.1958,4147.0
2022-11-28 12:20:00,225.97,226.0,225.8,225.81,4172.0,212.2333,212.2615,212.0737,212.0831,4172.0
2022-11-28 12:30:00,225.83,226.11,225.81,225.84,14387.0,212.1019,212.3648,212.0831,212.1112,14387.0
2022-11-28 12:40:00,225.85,226.29,225.85,226.26,8474.0,212.1206,212.5339,212.1206,212.5057,8474.0
2022-11-28 12:50:00,226.1,226.1,225.83,225.88,4545.0,212.3554,212.3554,212.1019,212.1488,4545.0
2022-11-28 13:00:00,225.87,225.97,225.62,225.62,7742.0,212.1394,212.2333,211.9046,211.9046,7742.0
2022-11-28 13:10:00,225.6,225.88,225.6,225.84,2968.0,211.8858,212.1488,211.8858,212.1112,2968.0
2022-11-28 13:20:00,225.91,225.93,225.61,225.62,5244.0,212.177,212.1958,211.8952,211.9046,5244.0
2022-11-28 13:30:00,225.57,225.74,225.31,225.71,10405.0,211.8577,212.0173,211.6135,211.9891,10405.0
2022-11-28 13:40:00,225.68,225.72,225.33,225.33,11832.0,211.961,211.9985,211.6322,211.6322,11832.0
2022-11-28 13:50:00,225.32,225.41,224.87,224.96,5301.0,211.6229,211.7074,211.2002,211.2847,5301.0
2022-11-28 14:00:00,224.95,224.98,224.38,224.48,14132.0,211.2753,211.3035,210.74,210.8339,14132.0
2022-11-28 14:10:00,224.45,224.79,224.38,224.71,13535.0,210.8057,211.1251,210.74,211.0499,13535.0
2022-11-28 14:20:00,224.66,224.67,224.44,224.45,7936.0,211.003,211.0124,210.7963,210.8057,7936.0
2022-11-28 14:30:00,224.4,224.67,224.24,224.65,7196.0,210.7588,211.0124,210.6085,210.9936,7196.0
2022-11-28 14:40:00,224.62,224.7,224.3,224.31,13350.0,210.9654,211.0405,210.6649,210.6743,13350.0
2022-11-28 14:50:00,224.31,224.48,224.14,224.15,10921.0,210.6743,210.8339,210.5146,210.524,10921.0
2022-11-28 15:00:00,224.19,224.19,223.71,223.77,15893.0,210.5615,210.5615,210.1107,210.1671,15893.0
2022-11-28 15:10:00,223.77,224.13,223.71,223.88,14095.0,210.1671,210.5052,210.1107,210.2704,14095.0
2022-11-28 15:20:00,223.88,223.96,223.35,223.38,21353.0,210.2704,210.3455,209.7726,209.8008,21353.0
2022-11-28 15:30:00,223.42,223.57,223.19,223.56,23543.0,209.8384,209.9792,209.6223,209.9698,23543.0
2022-11-28 15:40:00,223.53,223.88,223.09,223.2,21143.0,209.9417,210.2704,209.5284,209.6317,21143.0
2022-11-28 15:50:00,223.23,224.23,223.15,224.16,66527.0,209.6599,210.5991,209.5848,210.5334,66527.0
2022-11-29 09:30:00,224.38,224.92,223.73,224.6,67526.0,210.74,211.2472,210.1295,210.9466,67526.0
2022-11-29 09:40:00,224.64,224.69,223.3,223.53,5398.0,210.9842,211.0312,209.7256,209.9417,5398.0
2022-11-29 09:50:00,223.39,224.22,223.24,224.05,5080.0,209.8102,210.5897,209.6693,210.4301,5080.0
2022-11-29 10:00:00,224.13,224.5,223.75,223.8,7172.0,210.5052,210.8527,210.1483,210.1953,7172.0
2022-11-29 10:10:00,223.92,224.13,223.75,223.92,5178.0,210.308,210.5052,210.1483,210.308,5178.0
2022-11-29 10:20:00,223.96,223.99,223.39,223.76,11778.0,210.3455,210.3737,209.8102,210.1577,11778.0
2022-11-29 10:30:00,223.78,223.96,223.32,223.32,13837.0,210.1765,210.3455,209.7444,209.7444,13837.0
2022-11-29 10:40:00,223.4,223.57,222.95,223.17,12009.0,209.8196,209.9792,209.3969,209.6036,12009.0
2022-11-29 10:50:00,223.21,223.28,222.98,223.14,6236.0,209.6411,209.7069,209.4251,209.5754,6236.0
2022-11-29 11:00:00,223.12,223.35,221.95,222.09,45765.0,209.5566,209.7726,208.4577,208.5892,45765.0
2022-11-29 11:10:00,222.12,222.55,222.08,222.28,13069.0,208.6174,209.0212,208.5798,208.7677,13069.0
2022-11-29 11:20:00,222.27,222.7,222.27,222.61,9846.0,208.7583,209.1621,208.7583,209.0776,9846.0
2022-11-29 11:30:00,222.58,223.07,222.53,223.04,9605.0,209.0494,209.5096,209.0025,209.4815,9605.0
2022-11-29 11:40:00,222.99,223.23,222.97,223.23,15639.0,209.4345,209.6599,209.4157,209.6599,15639.0
2022-11-29 11:50:00,223.2,223.31,223.04,223.05,18114.0,209.6317,209.735,209.4815,209.4908,18114.0
2022-11-29 12:00:00,223.14,223.23,222.74,223.05,65921.0,209.5754,209.6599,209.1997,209.4908,65921.0
2022-11-29 12:10:00,223.04,223.4,222.78,223.4,45274.0,209.4815,209.8196,209.2373,209.8196,45274.0
2022-11-29 12:20:00,223.49,223.56,223.37,223.42,9336.0,209.9041,209.9698,209.7914,209.8384,9336.0
2022-11-29 12:30:00,223.48,224.12,223.48,224.01,13406.0,209.8947,210.4958,209.8947,210.3925,13406.0
2022-11-29 12:40:00,223.95,224.19,223.89,224.19,10597.0,210.3361,210.5615,210.2798,210.5615,10597.0
2022-11-29 12:50:00,224.22,224.45,224.22,224.45,7762.0,210.5897,210.8057,210.5897,210.8057,7762.0
2022-11-29 13:00:00,224.5,224.52,224.21,224.21,9315.0,210.8527,210.8715,210.5803,210.5803,9315.0
2022-11-29 13:10:00,224.23,224.39,224.06,224.26,8004.0,210.5991,210.7494,210.4394,210.6273,8004.0
2022-11-29 13:20:00,224.21,224.21,223.83,223.83,6941.0,210.5803,210.5803,210.2234,210.2234,6941.0
2022-11-29 13:30:00,223.82,223.9,223.73,223.85,4992.0,210.214,210.2892,210.1295,210.2422,4992.0
2022-11-29 13:40:00,223.83,223.86,223.63,223.63,3380.0,210.2234,210.2516,210.0356,210.0356,3380.0
2022-11-29 13:50:00,223.68,223.82,223.41,223.77,4272.0,210.0825,210.214,209.829,210.1671,4272.0
2022-11-29 14:00:00,223.89,224.47,223.84,224.32,3892.0,210.2798,210.8245,210.2328,210.6836,3892.0
2022-11-29 14:10:00,224.31,224.31,223.82,223.9,7511.0,210.6743,210.6743,210.214,210.2892,7511.0
2022-11-29 14:20:00,223.92,223.97,223.34,223.38,5988.0,210.308,210.3549,209.7632,209.8008,5988.0
2022-11-29 14:30:00,223.38,223.49,223.05,223.18,9508.0,209.8008,209.9041,209.4908,209.6129,9508.0
2022-11-29 14:40:00,223.14,223.14,222.75,222.77,13165.0,209.5754,209.5754,209.2091,209.2279,13165.0
2022-11-29 14:50:00,222.79,223.31,222.77,223.31,21500.0,209.2467,209.735,209.2279,209.735,21500.0
2022-11-29 15:00:00,223.23,223.69,223.15,223.69,5316.0,209.6599,210.0919,209.5848,210.0919,5316.0
2022-11-29 15:10:00,223.63,224.04,223.57,223.77,63071.0,210.0356,210.4207,209.9792,210.1671,63071.0
2022-11-29 15:20:00,223.81,224.05,223.78,223.95,13344.0,210.2046,210.4301,210.1765,210.3361,13344.0
2022-11-29 15:30:00,223.99,224.5,223.99,224.23,14396.0,210.3737,210.8527,210.3737,210.5991,14396.0
2022-11-29 15:40:00,224.22,224.51,223.83,223.99,18672.0,210.5897,210.8621,210.2234,210.3737,18672.0
2022-11-29 15:50:00,224.01,224.69,223.72,224.48,67082.0,210.3925,211.0312,210.1201,210.8339,67082.0
2022-11-30 09:30:00,224.2,225.35,224.07,224.18,33395.0,210.5709,211.651,210.4488,210.5522,33395.0
2022-11-30 09:40:00,224.22,224.47,223.87,223.97,9543.0,210.5897,210.8245,210.261,210.3549,9543.0
2022-11-30 09:50:00,224.29,224.45,223.71,223.83,7830.0,210.6555,210.8057,210.1107,210.2234,7830.0
2022-11-30 10:00:00,223.98,224.13,223.62,224.13,20069.0,210.3643,210.5052,210.0262,210.5052,20069.0
2022-11-30 10:10:00,224.13,224.13,222.88,222.88,6261.0,210.5052,210.5052,209.3312,209.3312,6261.0
2022-11-30 10:20:00,222.86,222.9,222.29,222.56,12964.0,209.3124,209.35,208.777,209.0306,12964.0
2022-11-30 10:30:00,222.62,223.15,222.34,223.11,8178.0,209.087,209.5848,208.824,209.5472,8178.0
2022-11-30 10:40:00,223.15,223.15,222.75,222.75,8091.0,209.5848,209.5848,209.2091,209.2091,8091.0
2022-11-30 10:50:00,222.72,222.72,222.42,222.56,13020.0,209.1809,209.1809,208.8991,209.0306,13020.0
2022-11-30 11:00:00,222.76,222.89,222.46,222.89,9109.0,209.2185,209.3406,208.9367,209.3406,9109.0
2022-11-30 11:10:00,222.87,223.69,222.87,223.46,28851.0,209.3218,210.0919,209.3218,209.8759,28851.0
2022-11-30 11:20:00,223.39,223.69,223.28,223.58,7803.0,209.8102,210.0919,209.7069,209.9886,7803.0
2022-11-30 11:30:00,223.67,224.0,223.64,223.65,8504.0,210.0732,210.3831,210.045,210.0544,8504.0
2022-11-30 11:40:00,223.67,223.78,223.43,223.57,4719.0,210.0732,210.1765,209.8477,209.9792,4719.0
2022-11-30 11:50:00,223.52,223.52,223.0,223.4,15750.0,209.9323,209.9323,209.4439,209.8196,15750.0
2022-11-30 12:00:00,223.47,223.6,223.19,223.29,11584.0,209.8853,210.0074,209.6223,209.7163,11584.0
2022-11-30 12:10:00,223.26,223.36,222.87,222.87,20990.0,209.6881,209.782,209.3218,209.3218,20990.0
2022-11-30 12:20:00,222.65,222.91,222.54,222.54,7636.0,209.1152,209.3594,209.0118,209.0118,7636.0
2022-11-30 12:30:00,222.58,222.68,222.41,222.47,7771.0,209.0494,209.1433,208.8898,208.9461,7771.0
2022-11-30 12:40:00,222.45,222.88,222.42,222.58,5082.0,208.9273,209.3312,208.8991,209.0494,5082.0
2022-11-30 12:50:00,222.56,222.76,222.5,222.68,4760.0,209.0306,209.2185,208.9743,209.1433,4760.0
2022-11-30 13:00:00,222.69,222.99,222.68,222.94,4757.0,209.1527,209.4345,209.1433,209.3875,4757.0
2022-11-30 13:10:00,222.96,223.06,222.69,223.0,30543.0,209.4063,209.5002,209.1527,209.4439,30543.0
2022-11-30 13:20:00,222.98,223.13,222.46,222.46,46183.0,209.4251,209.566,208.9367,208.9367,46183.0
2022-11-30 13:30:00,222.4,224.45,222.11,224.07,28825.0,208.8804,210.8057,208.608,210.4488,28825.0
2022-11-30 13:40:00,224.19,224.47,222.98,223.44,39458.0,210.5615,210.8245,209.4251,209.8571,39458.0
2022-11-30 13:50:00,223.45,224.29,223.19,224.15,15733.0,209.8665,210.6555,209.6223,210.524,15733.0
2022-11-30 14:00:00,224.2,224.65,224.11,224.45,80067.0,210.5709,210.9936,210.4864,210.8057,80067.0
2022-11-30 14:10:00,224.46,225.72,224.1,225.71,12401.0,210.8151,211.9985,210.477,211.9891,12401.0
2022-11-30 14:20:00,225.68,225.69,225.29,225.46,97418.0,211.961,211.9704,211.5947,211.7543,97418.0
2022-11-30 14:30:00,225.42,225.42,224.98,225.05,66372.0,211.7168,211.7168,211.3035,211.3693,66372.0
2022-11-30 14:40:00,225.07,225.33,224.82,225.32,13913.0,211.3881,211.6322,211.1532,211.6229,13913.0
2022-11-30 14:50:00,225.25,225.55,225.04,225.4,58986.0,211.5571,211.8389,211.3599,211.698,58986.0
2022-11-30 15:00:00,225.4,226.12,225.3,225.99,36062.0,211.698,212.3742,211.6041,212.2521,36062.0
2022-11-30 15:10:00,226.04,226.5,225.93,226.38,7312.0,212.2991,212.7311,212.1958,212.6184,7312.0
2022-11-30 15:20:00,226.29,226.36,225.95,226.08,41504.0,212.5339,212.5996,212.2146,212.3367,41504.0
2022-11-30 15:30:00,226.0,226.46,225.89,226.01,72137.0,212.2615,212.6936,212.1582,212.2709,72137.0
2022-11-30 15:40:00,226.02,226.94,225.98,226.87,103031.0,212.2803,213.1444,212.2427,213.0786,103031.0
2022-11-30 15:50:00,226.87,227.69,226.82,227.44,268279.0,213.0786,213.8488,213.0317,213.614,268279.0
2022-12-01 09:30:00,229.75,230.36,228.4,228.41,15511.0,215.7836,216.3565,214.5156,214.525,15511.0
2022-12-01 09:40:00,228.38,228.43,227.63,228.11,11845.0,214.4968,214.5438,213.7924,214.2433,11845.0
2022-12-01 09:50:00,228.08,228.72,228.07,228.43,9582.0,214.2151,214.8162,214.2057,214.5438,9582.0
2022-12-01 10:00:00,228.56,229.11,227.84,227.89,14858.0,214.6659,215.1825,213.9897,214.0366,14858.0
2022-12-01 10:10:00,227.93,227.93,226.58,226.72,7486.0,214.0742,214.0742,212.8063,212.9377,7486.0
2022-12-01 10:20:00,226.65,226.65,225.73,226.22,11571.0,212.872,212.872,212.0079,212.4681,11571.0
2022-12-01 10:30:00,226.25,226.77,225.95,226.59,16434.0,212.4963,212.9847,212.2146,212.8157,16434.0
2022-12-01 10:40:00,226.47,227.03,226.4,227.0,8514.0,212.7029,213.2289,212.6372,213.2007,8514.0
2022-12-01 10:50:00,227.11,227.56,226.69,227.42,30342.0,213.304,213.7267,212.9096,213.5952,30342.0
2022-12-01 11:00:00,227.37,227.54,226.96,227.02,13104.0,213.5482,213.7079,213.1632,213.2195,13104.0
2022-12-01 11:10:00,227.02,227.23,226.65,226.9,28398.0,213.2195,213.4167,212.872,213.1068,28398.0
2022-12-01 11:20:00,226.95,227.26,226.83,227.13,20557.0,213.1538,213.4449,213.0411,213.3228,20557.0
2022-12-01 11:30:00,227.23,227.61,227.13,227.45,23042.0,213.4167,213.7736,213.3228,213.6234,23042.0
2022-12-01 11:40:00,227.42,227.55,226.99,227.27,18641.0,213.5952,213.7173,213.1913,213.4543,18641.0
2022-12-01 11:50:00,227.37,227.44,227.1,227.41,4598.0,213.5482,213.614,213.2946,213.5858,4598.0
2022-12-01 12:00:00,227.35,227.36,226.8,226.99,15916.0,213.5295,213.5388,213.0129,213.1913,15916.0
2022-12-01 12:10:00,226.97,227.39,226.86,227.11,138134.0,213.1726,213.567,213.0692,213.304,138134.0
2022-12-01 12:20:00,227.17,227.48,227.05,227.08,34214.0,213.3604,213.6515,213.2477,213.2759,34214.0
2022-12-01 12:30:00,227.12,227.51,227.03,227.23,35875.0,213.3134,213.6797,213.2289,213.4167,35875.0
2022-12-01 12:40:00,227.26,227.43,227.0,227.43,40170.0,213.4449,213.6046,213.2007,213.6046,40170.0
2022-12-01 12:50:00,227.53,227.59,227.42,227.48,3879.0,213.6985,213.7549,213.5952,213.6515,3879.0
2022-12-01 13:00:00,227.58,227.74,227.37,227.49,7582.0,213.7455,213.8957,213.5482,213.6609,7582.0
2022-12-01 13:10:00,227.48,227.48,226.75,226.85,45700.0,213.6515,213.6515,212.9659,213.0598,45700.0
2022-12-01 13:20:00,226.85,226.88,226.66,226.67,4729.0,213.0598,213.088,212.8814,212.8908,4729.0
2022-12-01 13:30:00,226.73,226.93,226.64,226.76,6202.0,212.9471,213.135,212.8626,212.9753,6202.0
2022-12-01 13:40:00,226.85,227.33,226.85,227.3,8119.0,213.0598,213.5107,213.0598,213.4825,8119.0
2022-12-01 13:50:00,227.33,227.41,227.22,227.4,6341.0,213.5107,213.5858,213.4074,213.5764,6341.0
2022-12-01 14:00:00,227.46,227.46,226.8,227.0,6559.0,213.6328,213.6328,213.0129,213.2007,6559.0
2022-12-01 14:10:00,227.0,227.35,226.87,227.33,6986.0,213.2007,213.5295,213.0786,213.5107,6986.0
2022-12-01 14:20:00,227.39,227.62,227.23,227.6,5538.0,213.567,213.783,213.4167,213.7643,5538.0
2022-12-01 14:30:00,227.65,227.78,227.58,227.77,4090.0,213.8112,213.9333,213.7455,213.9239,4090.0
2022-12-01 14:40:00,227.79,228.27,227.79,228.27,5886.0,213.9427,214.3935,213.9427,214.3935,5886.0
2022-12-01 14:50:00,228.23,228.36,227.99,228.2,14923.0,214.356,214.4781,214.1305,214.3278,14923.0
2022-12-01 15:00:00,228.17,228.67,228.14,228.5,10512.0,214.2996,214.7692,214.2714,214.6095,10512.0
2022-12-01 15:10:00,228.48,228.58,227.84,227.94,8955.0,214.5908,214.6847,213.9897,214.0836,8955.0
2022-12-01 15:20:00,227.97,228.01,227.71,227.86,8059.0,214.1118,214.1493,213.8676,214.0084,8059.0
2022-12-01 15:30:00,227.83,228.31,227.82,228.31,8881.0,213.9803,214.4311,213.9709,214.4311,8881.0
2022-12-01 15:40:00,228.31,228.35,227.76,227.82,20320.0,214.4311,214.4687,213.9145,213.9709,20320.0
2022-12-01 15:50:00,227.86,228.07,227.34,227.48,66198.0,214.0084,214.2057,213.5201,213.6515,66198.0
2022-12-02 09:30:00,225.36,226.59,222.92,225.11,15479.0,211.6604,212.8157,209.3687,211.4256,15479.0
2022-12-02 09:40:00,224.99,225.14,224.15,224.39,6809.0,211.3129,211.4538,210.524,210.7494,6809.0
2022-12-02 09:50:00,224.68,225.04,224.57,224.65,6305.0,211.0218,211.3599,210.9184,210.9936,6305.0
2022-12-02 10:00:00,224.75,225.41,224.44,224.78,10889.0,211.0875,211.7074,210.7963,211.1157,10889.0
2022-12-02 10:10:00,224.85,224.85,223.59,224.12,33084.0,211.1814,211.1814,209.998,210.4958,33084.0
2022-12-02 10:20:00,224.23,224.7,224.12,224.43,7708.0,210.5991,211.0405,210.4958,210.787,7708.0
2022-12-02 10:30:00,224.33,225.13,224.32,224.9,5027.0,210.693,211.4444,210.6836,211.2284,5027.0
2022-12-02 10:40:00,224.95,225.91,224.95,225.77,3512.0,211.2753,212.177,211.2753,212.0455,3512.0
2022-12-02 10:50:00,225.74,226.43,225.74,226.1,7355.0,212.0173,212.6654,212.0173,212.3554,7355.0
2022-12-02 11:00:00,226.03,226.5,225.95,226.5,5215.0,212.2897,212.7311,212.2146,212.7311,5215.0
2022-12-02 11:10:00,226.49,226.98,226.42,226.87,27940.0,212.7217,213.1819,212.656,213.0786,27940.0
2022-12-02 11:20:00,226.81,227.7,226.81,227.63,11330.0,213.0223,213.8582,213.0223,213.7924,11330.0
2022-12-02 11:30:00,227.7,227.96,227.38,227.87,11406.0,213.8582,214.1024,213.5576,214.0178,11406.0
2022-12-02 11:40:00,227.95,228.1,227.78,227.92,5395.0,214.093,214.2339,213.9333,214.0648,5395.0
2022-12-02 11:50:00,228.0,228.04,227.75,227.91,4159.0,214.1399,214.1775,213.9051,214.0554,4159.0
2022-12-02 12:00:00,227.93,228.23,227.92,228.15,6705.0,214.0742,214.356,214.0648,214.2808,6705.0
2022-12-02 12:10:00,228.12,228.48,228.08,228.32,6847.0,214.2526,214.5908,214.2151,214.4405,6847.0
2022-12-02 12:20:00,228.27,228.55,228.19,228.36,5142.0,214.3935,214.6565,214.3184,214.4781,5142.0
2022-12-02 12:30:00,228.29,228.66,228.04,228.06,5174.0,214.4123,214.7598,214.1775,214.1963,5174.0
2022-12-02 12:40:00,227.9,228.14,227.79,228.0,3469.0,214.046,214.2714,213.9427,214.1399,3469.0
2022-12-02 12:50:00,227.95,227.97,227.56,227.58,4618.0,214.093,214.1118,213.7267,213.7455,4618.0
2022-12-02 13:00:00,227.59,227.67,227.18,227.28,6652.0,213.7549,213.83,213.3698,213.4637,6652.0
2022-12-02 13:10:00,227.23,227.42,227.15,227.18,4932.0,213.4167,213.5952,213.3416,213.3698,4932.0
2022-12-02 13:20:00,227.16,227.27,226.95,227.1,4826.0,213.351,213.4543,213.1538,213.2946,4826.0
2022-12-02 13:30:00,227.05,227.24,227.05,227.13,3651.0,213.2477,213.4261,213.2477,213.3228,3651.0
2022-12-02 13:40:00,227.27,227.46,227.24,227.24,4391.0,213.4543,213.6328,213.4261,213.4261,4391.0
2022-12-02 13:50:00,227.13,227.37,227.03,227.28,4224.0,213.3228,213.5482,213.2289,213.4637,4224.0
2022-12-02 14:00:00,227.34,227.67,227.21,227.3,8212.0,213.5201,213.83,213.398,213.4825,8212.0
2022-12-02 14:10:00,227.26,227.82,227.05,227.82,6877.0,213.4449,213.9709,213.2477,213.9709,6877.0
2022-12-02 14:20:00,227.89,228.07,227.6,227.95,10582.0,214.0366,214.2057,213.7643,214.093,10582.0
2022-12-02 14:30:00,227.82,227.97,227.71,227.91,6525.0,213.9709,214.1118,213.8676,214.0554,6525.0
2022-12-02 14:40:00,227.92,228.29,227.77,228.29,8889.0,214.0648,214.4123,213.9239,214.4123,8889.0
2022-12-02 14:50:00,228.29,228.93,228.28,228.66,19135.0,214.4123,215.0134,214.4029,214.7598,19135.0
2022-12-02 15:00:00,228.83,229.21,228.81,229.16,11403.0,214.9195,215.2764,214.9007,215.2294,11403.0
2022-12-02 15:10:00,229.15,229.38,228.98,229.26,10402.0,215.22,215.436,215.0604,215.3233,10402.0
2022-12-02 15:20:00,229.25,229.25,228.69,228.69,6386.0,215.314,215.314,214.788,214.788,6386.0
2022-12-02 15:30:00,228.66,228.66,227.92,228.09,7920.0,214.7598,214.7598,214.0648,214.2245,7920.0
2022-12-02 15:40:00,228.03,228.11,227.63,227.73,15235.0,214.1681,214.2433,213.7924,213.8864,15235.0
2022-12-02 15:50:00,227.69,228.48,227.6,228.33,65180.0,213.8488,214.5908,213.7643,214.4499,65180.0
2022-12-05 09:30:00,225.55,225.57,223.76,224.49,22079.0,211.8389,211.8577,210.1577,210.8433,22079.0
2022-12-05 09:40:00,224.35,224.35,223.81,224.2,23804.0,210.7118,210.7118,210.2046,210.5709,23804.0
2022-12-05 09:50:00,224.16,224.25,223.81,223.89,32212.0,210.5334,210.6179,210.2046,210.2798,32212.0
2022-12-05 10:00:00,223.88,224.59,222.77,224.21,50350.0,210.2704,210.9372,209.2279,210.5803,50350.0
2022-12-05 10:10:00,224.2,224.49,223.94,224.12,12880.0,210.5709,210.8433,210.3267,210.4958,12880.0
2022-12-05 10:20:00,224.25,224.26,223.52,223.53,23371.0,210.6179,210.6273,209.9323,209.9417,23371.0
2022-12-05 10:30:00,223.59,224.05,223.5,224.05,24399.0,209.998,210.4301,209.9135,210.4301,24399.0
2022-12-05 10:40:00,224.17,224.69,224.17,224.69,11194.0,210.5428,211.0312,210.5428,211.0312,11194.0
2022-12-05 10:50:00,224.69,225.0,224.45,224.9,11880.0,211.0312,211.3223,210.8057,211.2284,11880.0
2022-12-05 11:00:00,225.1,225.35,224.95,224.95,6354.0,211.4162,211.651,211.2753,211.2753,6354.0
2022-12-05 11:10:00,225.0,225.08,224.22,224.28,5993.0,211.3223,211.3974,210.5897,210.6461,5993.0
2022-12-05 11:20:00,224.2,224.44,224.02,224.44,3637.0,210.5709,210.7963,210.4019,210.7963,3637.0
2022-12-05 11:30:00,224.49,224.77,224.43,224.75,11027.0,210.8433,211.1063,210.787,211.0875,11027.0
2022-12-05 11:40:00,224.89,225.2,224.88,225.2,6996.0,211.219,211.5101,211.2096,211.5101,6996.0
2022-12-05 11:50:00,225.26,225.37,224.66,224.75,13973.0,211.5665,211.6698,211.003,211.0875,13973.0
2022-12-05 12:00:00,224.75,224.95,224.62,224.94,6606.0,211.0875,211.2753,210.9654,211.266,6606.0
2022-12-05 12:10:00,224.91,225.21,224.87,225.18,8881.0,211.2378,211.5195,211.2002,211.4914,8881.0
2022-12-05 12:20:00,225.22,225.33,224.99,225.05,9610.0,211.5289,211.6322,211.3129,211.3693,9610.0
2022-12-05 12:30:00,225.02,225.17,224.76,225.1,6152.0,211.3411,211.482,211.0969,211.4162,6152.0
2022-12-05 12:40:00,225.06,225.35,225.0,225.28,5490.0,211.3787,211.651,211.3223,211.5853,5490.0
2022-12-05 12:50:00,225.28,225.3,225.0,225.08,7247.0,211.5853,211.6041,211.3223,211.3974,7247.0
2022-12-05 13:00:00,225.06,225.31,225.0,225.15,7813.0,211.3787,211.6135,211.3223,211.4632,7813.0
2022-12-05 13:10:00,225.19,225.81,225.19,225.73,11038.0,211.5008,212.0831,211.5008,212.0079,11038.0
2022-12-05 13:20:00,225.74,225.75,225.33,225.51,6998.0,212.0173,212.0267,211.6322,211.8013,6998.0
2022-12-05 13:30:00,225.49,225.82,225.49,225.82,5491.0,211.7825,212.0925,211.7825,212.0925,5491.0
2022-12-05 13:40:00,225.84,225.91,225.6,225.8,4606.0,212.1112,212.177,211.8858,212.0737,4606.0
2022-12-05 13:50:00,225.81,225.86,225.43,225.47,6117.0,212.0831,212.13,211.7262,211.7637,6117.0
2022-12-05 14:00:00,225.48,225.52,225.29,225.4,27385.0,211.7731,211.8107,211.5947,211.698,27385.0
2022-12-05 14:10:00,225.33,225.6,225.19,225.34,16197.0,211.6322,211.8858,211.5008,211.6416,16197.0
2022-12-05 14:20:00,225.34,225.39,224.51,224.56,9368.0,211.6416,211.6886,210.8621,210.9091,9368.0
2022-12-05 14:30:00,224.56,224.62,224.27,224.54,6275.0,210.9091,210.9654,210.6367,210.8903,6275.0
2022-12-05 14:40:00,224.49,224.49,224.19,224.31,7449.0,210.8433,210.8433,210.5615,210.6743,7449.0
2022-12-05 14:50:00,224.31,224.85,224.31,224.79,8933.0,210.6743,211.1814,210.6743,211.1251,8933.0
2022-12-05 15:00:00,224.87,225.01,224.7,224.94,10391.0,211.2002,211.3317,211.0405,211.266,10391.0
2022-12-05 15:10:00,224.9,225.07,224.73,224.82,10068.0,211.2284,211.3881,211.0687,211.1532,10068.0
2022-12-05 15:20:00,224.82,224.82,224.27,224.34,15835.0,211.1532,211.1532,210.6367,210.7024,15835.0
2022-12-05 15:30:00,224.34,224.64,224.12,224.22,21264.0,210.7024,210.9842,210.4958,210.5897,21264.0
2022-12-05 15:40:00,224.1,224.59,224.04,224.38,26957.0,210.477,210.9372,210.4207,210.74,26957.0
2022-12-05 15:50:00,224.28,224.57,223.92,224.19,93509.0,210.6461,210.9184,210.308,210.5615,93509.0
2022-12-06 09:30:00,224.2,225.38,224.2,224.41,14414.0,210.5709,211.6792,210.5709,210.7682,14414.0
2022-12-06 09:40:00,224.57,224.85,223.8,224.58,5735.0,210.9184,211.1814,210.1953,210.9278,5735.0
2022-12-06 09:50:00,224.52,224.52,223.73,223.87,13956.0,210.8715,210.8715,210.1295,210.261,13956.0
2022-12-06 10:00:00,223.86,224.18,223.21,223.41,20337.0,210.2516,210.5522,209.6411,209.829,20337.0
2022-12-06 10:10:00,223.37,223.47,223.04,223.26,12466.0,209.7914,209.8853,209.4815,209.6881,12466.0
2022-12-06 10:20:00,223.2,223.28,222.85,222.98,7324.0,209.6317,209.7069,209.303,209.4251,7324.0
2022-12-06 10:30:00,222.87,222.94,222.17,222.41,7390.0,209.3218,209.3875,208.6643,208.8898,7390.0
2022-12-06 10:40:00,222.35,222.65,222.24,222.24,6522.0,208.8334,209.1152,208.7301,208.7301,6522.0
2022-12-06 10:50:00,222.2,222.35,221.9,221.96,10669.0,208.6925,208.8334,208.4108,208.4671,10669.0
2022-12-06 11:00:00,222.02,222.02,221.36,221.36,26960.0,208.5235,208.5235,207.9036,207.9036,26960.0
2022-12-06 11:10:00,221.41,221.71,220.74,220.8,7547.0,207.9505,208.2323,207.3213,207.3776,7547.0
2022-12-06 11:20:00,220.72,221.07,220.72,221.02,5390.0,207.3025,207.6312,207.3025,207.5843,5390.0
2022-12-06 11:30:00,221.04,221.57,221.02,221.36,14274.0,207.603,208.1008,207.5843,207.9036,14274.0
2022-12-06 11:40:00,221.43,221.78,221.34,221.69,7204.0,207.9693,208.298,207.8848,208.2135,7204.0
2022-12-06 11:50:00,221.72,222.04,221.43,221.78,7252.0,208.2417,208.5422,207.9693,208.298,7252.0
2022-12-06 12:00:00,221.83,222.2,221.83,222.1,6580.0,208.345,208.6925,208.345,208.5986,6580.0
2022-12-06 12:10:00,222.04,222.04,221.68,221.68,6669.0,208.5422,208.5422,208.2041,208.2041,6669.0
2022-12-06 12:20:00,221.77,221.98,221.74,221.9,8319.0,208.2887,208.4859,208.2605,208.4108,8319.0
2022-12-06 12:30:00,221.9,222.11,221.86,221.86,20394.0,208.4108,208.608,208.3732,208.3732,20394.0
2022-12-06 12:40:00,222.02,222.02,221.58,221.7,35662.0,208.5235,208.5235,208.1102,208.2229,35662.0
2022-12-06 12:50:00,221.58,221.73,221.22,221.39,18450.0,208.1102,208.2511,207.7721,207.9318,18450.0
2022-12-06 13:00:00,221.34,221.48,221.05,221.05,15942.0,207.8848,208.0163,207.6124,207.6124,15942.0
2022-12-06 13:10:00,221.14,221.14,220.85,220.85,20085.0,207.697,207.697,207.4246,207.4246,20085.0
2022-12-06 13:20:00,220.91,221.04,220.73,221.04,9575.0,207.4809,207.603,207.3119,207.603,9575.0
2022-12-06 13:30:00,221.02,221.44,220.97,221.4,8289.0,207.5843,207.9787,207.5373,207.9412,8289.0
2022-12-06 13:40:00,221.38,221.82,221.38,221.65,9018.0,207.9224,208.3356,207.9224,208.176,9018.0
2022-12-06 13:50:00,221.68,221.7,221.44,221.69,9705.0,208.2041,208.2229,207.9787,208.2135,9705.0
2022-12-06 14:00:00,221.7,221.74,221.18,221.18,9100.0,208.2229,208.2605,207.7345,207.7345,9100.0
2022-12-06 14:10:00,221.12,221.12,220.62,220.67,10663.0,207.6782,207.6782,207.2086,207.2555,10663.0
2022-12-06 14:20:00,220.68,220.73,220.34,220.34,10959.0,207.2649,207.3119,206.9456,206.9456,10959.0
2022-12-06 14:30:00,220.43,220.46,219.9,220.05,9888.0,207.0301,207.0583,206.5323,206.6732,9888.0
2022-12-06 14:40:00,220.09,220.26,219.96,220.15,13965.0,206.7108,206.8705,206.5887,206.7671,13965.0
2022-12-06 14:50:00,220.13,220.53,220.13,220.39,8655.0,206.7484,207.124,206.7484,206.9925,8655.0
2022-12-06 15:00:00,220.39,220.82,220.39,220.74,10428.0,206.9925,207.3964,206.9925,207.3213,10428.0
2022-12-06 15:10:00,220.72,220.72,220.41,220.49,12064.0,207.3025,207.3025,207.0113,207.0865,12064.0
2022-12-06 15:20:00,220.52,220.74,220.3,220.36,20910.0,207.1146,207.3213,206.908,206.9644,20910.0
2022-12-06 15:30:00,220.38,221.26,220.35,221.26,12740.0,206.9832,207.8097,206.955,207.8097,12740.0
2022-12-06 15:40:00,221.31,221.79,221.25,221.66,14774.0,207.8566,208.3074,207.8003,208.1853,14774.0
2022-12-06 15:50:00,221.66,221.8,221.26,221.59,55624.0,208.1853,208.3168,207.8097,208.1196,55624.0
2022-12-07 09:30:00,221.0,222.53,220.7,222.34,37088.0,207.5655,209.0025,207.2837,208.824,37088.0
2022-12-07 09:40:00,222.37,222.38,221.29,221.29,30082.0,208.8522,208.8616,207.8378,207.8378,30082.0
2022-12-07 09:50:00,221.31,221.61,221.06,221.42,7330.0,207.8566,208.1384,207.6218,207.9599,7330.0
2022-12-07 10:00:00,221.03,221.56,220.95,221.21,23153.0,207.5936,208.0914,207.5185,207.7627,23153.0
2022-12-07 10:10:00,220.98,221.31,220.54,221.15,25147.0,207.5467,207.8566,207.1334,207.7063,25147.0
2022-12-07 10:20:00,221.06,221.6,220.94,221.45,17304.0,207.6218,208.129,207.5091,207.9881,17304.0
2022-12-07 10:30:00,221.58,221.74,220.93,221.01,32983.0,208.1102,208.2605,207.4997,207.5749,32983.0
2022-12-07 10:40:00,221.02,221.39,221.0,221.22,15514.0,207.5843,207.9318,207.5655,207.7721,15514.0
2022-12-07 10:50:00,221.18,221.68,221.06,221.38,12281.0,207.7345,208.2041,207.6218,207.9224,12281.0
2022-12-07 11:00:00,221.39,221.72,221.29,221.3,15016.0,207.9318,208.2417,207.8378,207.8472,15016.0
2022-12-07 11:10:00,221.37,221.46,220.87,220.87,10239.0,207.913,207.9975,207.4434,207.4434,10239.0
2022-12-07 11:20:00,220.83,220.83,220.19,220.56,13877.0,207.4058,207.4058,206.8047,207.1522,13877.0
2022-12-07 11:30:00,220.53,220.53,219.91,220.0,15040.0,207.124,207.124,206.5417,206.6263,15040.0
2022-12-07 11:40:00,220.05,220.11,219.86,219.91,12162.0,206.6732,206.7296,206.4948,206.5417,12162.0
2022-12-07 11:50:00,219.92,220.13,219.73,219.96,9683.0,206.5511,206.7484,206.3727,206.5887,9683.0
2022-12-07 12:00:00,220.03,220.12,219.73,220.12,7153.0,206.6544,206.739,206.3727,206.739,7153.0
2022-12-07 12:10:00,220.13,220.27,219.86,219.92,7703.0,206.7484,206.8798,206.4948,206.5511,7703.0
2022-12-07 12:20:00,220.0,220.11,219.75,219.95,9435.0,206.6263,206.7296,206.3915,206.5793,9435.0
2022-12-07 12:30:00,219.97,220.36,219.83,220.32,18716.0,206.5981,206.9644,206.4666,206.9268,18716.0
2022-12-07 12:40:00,220.33,220.58,220.32,220.58,12500.0,206.9362,207.171,206.9268,207.171,12500.0
2022-12-07 12:50:00,220.53,220.68,220.45,220.61,8371.0,207.124,207.2649,207.0489,207.1992,8371.0
2022-12-07 13:00:00,220.59,220.66,220.26,220.4,12481.0,207.1804,207.2461,206.8705,207.0019,12481.0
2022-12-07 13:10:00,220.33,220.69,220.33,220.64,13400.0,206.9362,207.2743,206.9362,207.2274,13400.0
2022-12-07 13:20:00,220.64,220.64,220.33,220.51,12488.0,207.2274,207.2274,206.9362,207.1053,12488.0
2022-12-07 13:30:00,220.48,220.82,220.43,220.6,5785.0,207.0771,207.3964,207.0301,207.1898,5785.0
2022-12-07 13:40:00,220.6,220.7,220.56,220.65,7876.0,207.1898,207.2837,207.1522,207.2367,7876.0
2022-12-07 13:50:00,220.62,220.63,220.05,220.12,12093.0,207.2086,207.218,206.6732,206.739,12093.0
2022-12-07 14:00:00,220.08,220.14,219.75,219.92,42984.0,206.7014,206.7577,206.3915,206.5511,42984.0
2022-12-07 14:10:00,219.9,220.22,219.86,220.14,8810.0,206.5323,206.8329,206.4948,206.7577,8810.0
2022-12-07 14:20:00,220.13,220.48,220.1,220.45,14855.0,206.7484,207.0771,206.7202,207.0489,14855.0
2022-12-07 14:30:00,220.5,220.87,220.48,220.86,18364.0,207.0959,207.4434,207.0771,207.434,18364.0
2022-12-07 14:40:00,220.89,220.94,220.52,220.61,15309.0,207.4622,207.5091,207.1146,207.1992,15309.0
2022-12-07 14:50:00,220.58,220.6,220.15,220.25,13591.0,207.171,207.1898,206.7671,206.8611,13591.0
2022-12-07 15:00:00,220.23,220.67,220.18,220.18,12936.0,206.8423,207.2555,206.7953,206.7953,12936.0
2022-12-07 15:10:00,220.25,220.29,219.92,219.96,21064.0,206.8611,206.8986,206.5511,206.5887,21064.0
2022-12-07 15:20:00,219.95,220.07,219.64,220.04,18725.0,206.5793,206.692,206.2881,206.6638,18725.0
2022-12-07 15:30:00,220.05,220.4,220.04,220.37,21107.0,206.6732,207.0019,206.6638,206.9738,21107.0
2022-12-07 15:40:00,220.37,220.37,219.9,220.26,22808.0,206.9738,206.9738,206.5323,206.8705,22808.0
2022-12-07 15:50:00,220.21,220.5,220.0,220.1,90097.0,206.8235,207.0959,206.6263,206.7202,90097.0
2022-12-08 09:30:00,220.7,221.56,220.66,221.44,11345.0,207.2837,208.0914,207.2461,207.9787,11345.0
2022-12-08 09:40:00,221.46,221.47,220.66,221.19,13232.0,207.9975,208.0069,207.2461,207.7439,13232.0
2022-12-08 09:50:00,221.12,221.87,221.12,221.64,2752.0,207.6782,208.3826,207.6782,208.1666,2752.0
2022-12-08 10:00:00,221.83,222.32,221.77,222.28,12777.0,208.345,208.8052,208.2887,208.7677,12777.0
2022-12-08 10:10:00,222.24,222.7,222.19,222.56,21571.0,208.7301,209.1621,208.6831,209.0306,21571.0
2022-12-08 10:20:00,222.57,223.5,222.54,223.5,14511.0,209.04,209.9135,209.0118,209.9135,14511.0
2022-12-08 10:30:00,223.52,223.67,223.08,223.37,11939.0,209.9323,210.0732,209.519,209.7914,11939.0
2022-12-08 10:40:00,223.27,223.38,222.84,223.02,7089.0,209.6975,209.8008,209.2936,209.4627,7089.0
2022-12-08 10:50:00,223.09,223.21,222.79,222.8,5120.0,209.5284,209.6411,209.2467,209.256,5120.0
2022-12-08 11:00:00,222.91,223.01,222.06,222.1,7633.0,209.3594,209.4533,208.561,208.5986,7633.0
2022-12-08 11:10:00,222.11,222.39,221.64,221.73,18270.0,208.608,208.871,208.1666,208.2511,18270.0
2022-12-08 11:20:00,221.76,222.27,221.75,222.27,10608.0,208.2793,208.7583,208.2699,208.7583,10608.0
2022-12-08 11:30:00,222.31,222.38,221.93,221.99,9948.0,208.7958,208.8616,208.4389,208.4953,9948.0
2022-12-08 11:40:00,221.88,222.06,221.76,222.03,5818.0,208.392,208.561,208.2793,208.5329,5818.0
2022-12-08 11:50:00,222.01,222.23,221.88,222.15,6136.0,208.5141,208.7207,208.392,208.6456,6136.0
2022-12-08 12:00:00,222.09,222.28,221.56,221.8,3791.0,208.5892,208.7677,208.0914,208.3168,3791.0
2022-12-08 12:10:00,221.8,222.06,221.74,221.87,8090.0,208.3168,208.561,208.2605,208.3826,8090.0
2022-12-08 12:20:00,221.88,222.14,221.79,221.99,6013.0,208.392,208.6362,208.3074,208.4953,6013.0
2022-12-08 12:30:00,221.94,222.13,221.82,221.83,10158.0,208.4483,208.6268,208.3356,208.345,10158.0
2022-12-08 12:40:00,221.82,222.0,221.52,221.67,20819.0,208.3356,208.5047,208.0539,208.1947,20819.0
2022-12-08 12:50:00,221.72,222.2,221.7,222.07,3250.0,208.2417,208.6925,208.2229,208.5704,3250.0
2022-12-08 13:00:00,222.15,222.26,221.99,222.11,5435.0,208.6456,208.7489,208.4953,208.608,5435.0
2022-12-08 13:10:00,222.08,222.08,221.77,221.94,4739.0,208.5798,208.5798,208.2887,208.4483,4739.0
2022-12-08 13:20:00,221.84,222.1,221.73,222.1,4732.0,208.3544,208.5986,208.2511,208.5986,4732.0
2022-12-08 13:30:00,222.12,222.4,222.12,222.4,3470.0,208.6174,208.8804,208.6174,208.8804,3470.0
2022-12-08 13:40:00,222.32,222.51,222.15,222.16,2820.0,208.8052,208.9837,208.6456,208.6549,2820.0
2022-12-08 13:50:00,222.21,222.21,221.82,221.94,4808.0,208.7019,208.7019,208.3356,208.4483,4808.0
2022-12-08 14:00:00,221.89,221.89,220.94,221.19,7210.0,208.4014,208.4014,207.5091,207.7439,7210.0
2022-12-08 14:10:00,221.31,221.31,221.01,221.13,5115.0,207.8566,207.8566,207.5749,207.6876,5115.0
2022-12-08 14:20:00,220.92,221.09,220.82,220.97,5440.0,207.4903,207.65,207.3964,207.5373,5440.0
2022-12-08 14:30:00,220.92,221.04,220.77,220.96,6183.0,207.4903,207.603,207.3494,207.5279,6183.0
2022-12-08 14:40:00,220.93,221.25,220.93,221.16,3867.0,207.4997,207.8003,207.4997,207.7157,3867.0
2022-12-08 14:50:00,221.04,221.22,220.93,221.13,4775.0,207.603,207.7721,207.4997,207.6876,4775.0
2022-12-08 15:00:00,221.19,221.19,220.73,220.93,6906.0,207.7439,207.7439,207.3119,207.4997,6906.0
2022-12-08 15:10:00,220.95,221.12,220.83,221.11,5870.0,207.5185,207.6782,207.4058,207.6688,5870.0
2022-12-08 15:20:00,221.07,221.3,220.96,221.23,9565.0,207.6312,207.8472,207.5279,207.7815,9565.0
2022-12-08 15:30:00,221.28,221.4,220.79,220.83,11605.0,207.8284,207.9412,207.3682,207.4058,11605.0
2022-12-08 15:40:00,220.8,220.82,220.45,220.69,20363.0,207.3776,207.3964,207.0489,207.2743,20363.0
2022-12-08 15:50:00,220.7,221.38,220.66,221.32,84445.0,207.2837,207.9224,207.2461,207.866,84445.0
2022-12-09 09:30:00,221.81,222.48,220.01,222.12,18820.0,208.3262,208.9555,206.6356,208.6174,18820.0
2022-12-09 09:40:00,222.15,222.53,221.93,222.12,6200.0,208.6456,209.0025,208.4389,208.6174,6200.0
2022-12-09 09:50:00,221.89,222.0,221.46,222.0,3778.0,208.4014,208.5047,207.9975,208.5047,3778.0
2022-12-09 10:00:00,222.29,222.33,221.68,222.13,33698.0,208.777,208.8146,208.2041,208.6268,33698.0
2022-12-09 10:10:00,222.16,222.17,221.7,221.86,3768.0,208.6549,208.6643,208.2229,208.3732,3768.0
2022-12-09 10:20:00,221.81,221.94,221.49,221.69,3329.0,208.3262,208.4483,208.0257,208.2135,3329.0
2022-12-09 10:30:00,221.78,222.48,221.78,222.12,13109.0,208.298,208.9555,208.298,208.6174,13109.0
2022-12-09 10:40:00,221.89,221.98,221.7,221.7,2262.0,208.4014,208.4859,208.2229,208.2229,2262.0
2022-12-09 10:50:00,221.58,222.4,221.58,222.4,2707.0,208.1102,208.8804,208.1102,208.8804,2707.0
2022-12-09 11:00:00,222.34,222.61,222.06,222.06,8360.0,208.824,209.0776,208.561,208.561,8360.0
2022-12-09 11:10:00,221.99,222.0,221.55,221.71,3163.0,208.4953,208.5047,208.082,208.2323,3163.0
2022-12-09 11:20:00,221.7,221.84,221.54,221.55,7360.0,208.2229,208.3544,208.0726,208.082,7360.0
2022-12-09 11:30:00,221.62,221.86,221.5,221.52,13928.0,208.1478,208.3732,208.0351,208.0539,13928.0
2022-12-09 11:40:00,221.53,221.72,221.18,221.72,6098.0,208.0632,208.2417,207.7345,208.2417,6098.0
2022-12-09 11:50:00,221.65,221.83,221.54,221.59,5248.0,208.176,208.345,208.0726,208.1196,5248.0
2022-12-09 12:00:00,221.62,221.72,221.35,221.45,3305.0,208.1478,208.2417,207.8942,207.9881,3305.0
2022-12-09 12:10:00,221.52,221.58,221.18,221.23,2565.0,208.0539,208.1102,207.7345,207.7815,2565.0
2022-12-09 12:20:00,221.22,221.26,221.05,221.05,2466.0,207.7721,207.8097,207.6124,207.6124,2466.0
2022-12-09 12:30:00,221.05,221.43,220.98,221.34,2236.0,207.6124,207.9693,207.5467,207.8848,2236.0
2022-12-09 12:40:00,221.34,221.4,221.13,221.13,3217.0,207.8848,207.9412,207.6876,207.6876,3217.0
2022-12-09 12:50:00,221.12,221.27,221.03,221.23,3306.0,207.6782,207.8191,207.5936,207.7815,3306.0
2022-12-09 13:00:00,221.17,221.17,220.59,220.63,5348.0,207.7251,207.7251,207.1804,207.218,5348.0
2022-12-09 13:10:00,220.57,220.83,220.55,220.66,3328.0,207.1616,207.4058,207.1428,207.2461,3328.0
2022-12-09 13:20:00,220.69,220.69,220.37,220.52,2315.0,207.2743,207.2743,206.9738,207.1146,2315.0
2022-12-09 13:30:00,220.46,220.78,220.45,220.68,2342.0,207.0583,207.3588,207.0489,207.2649,2342.0
2022-12-09 13:40:00,220.81,220.81,220.63,220.68,2091.0,207.387,207.387,207.218,207.2649,2091.0
2022-12-09 13:50:00,220.69,220.77,220.54,220.68,2856.0,207.2743,207.3494,207.1334,207.2649,2856.0
2022-12-09 14:00:00,220.71,220.71,220.1,220.34,4242.0,207.2931,207.2931,206.7202,206.9456,4242.0
2022-12-09 14:10:00,220.19,220.58,220.19,220.39,2683.0,206.8047,207.171,206.8047,206.9925,2683.0
2022-12-09 14:20:00,220.4,220.56,220.27,220.44,3415.0,207.0019,207.1522,206.8798,207.0395,3415.0
2022-12-09 14:30:00,220.44,220.67,220.34,220.6,2280.0,207.0395,207.2555,206.9456,207.1898,2280.0
2022-12-09 14:40:00,220.57,220.81,220.45,220.77,3380.0,207.1616,207.387,207.0489,207.3494,3380.0
2022-12-09 14:50:00,220.71,221.02,220.7,220.87,2770.0,207.2931,207.5843,207.2837,207.4434,2770.0
2022-12-09 15:00:00,220.97,221.34,220.97,221.11,5187.0,207.5373,207.8848,207.5373,207.6688,5187.0
2022-12-09 15:10:00,221.04,221.28,221.04,221.06,7207.0,207.603,207.8284,207.603,207.6218,7207.0
2022-12-09 15:20:00,221.01,221.07,220.59,220.77,7542.0,207.5749,207.6312,207.1804,207.3494,7542.0
2022-12-09 15:30:00,220.74,220.94,220.43,220.5,10351.0,207.3213,207.5091,207.0301,207.0959,10351.0
2022-12-09 15:40:00,220.45,220.76,220.26,220.55,21375.0,207.0489,207.3401,206.8705,207.1428,21375.0
2022-12-09 15:50:00,220.5,220.5,219.44,219.76,91294.0,207.0959,207.0959,206.1003,206.4008,91294.0
2022-12-12 09:30:00,220.62,220.97,219.46,220.21,18106.0,207.2086,207.5373,206.1191,206.8235,18106.0
2022-12-12 09:40:00,220.22,220.45,219.16,219.81,10666.0,206.8329,207.0489,205.8373,206.4478,10666.0
2022-12-12 09:50:00,219.81,219.86,219.32,219.62,9374.0,206.4478,206.4948,205.9876,206.2694,9374.0
2022-12-12 10:00:00,219.65,220.52,219.64,220.49,13445.0,206.2975,207.1146,206.2881,207.0865,13445.0
2022-12-12 10:10:00,220.6,220.61,220.04,220.09,9966.0,207.1898,207.1992,206.6638,206.7108,9966.0
2022-12-12 10:20:00,220.15,220.37,219.98,220.03,12927.0,206.7671,206.9738,206.6075,206.6544,12927.0
2022-12-12 10:30:00,220.03,220.8,220.02,220.8,6543.0,206.6544,207.3776,206.645,207.3776,6543.0
2022-12-12 10:40:00,220.81,221.12,220.8,220.97,16761.0,207.387,207.6782,207.3776,207.5373,16761.0
2022-12-12 10:50:00,220.97,221.07,220.84,221.02,8930.0,207.5373,207.6312,207.4152,207.5843,8930.0
2022-12-12 11:00:00,220.96,221.29,220.86,221.29,15594.0,207.5279,207.8378,207.434,207.8378,15594.0
2022-12-12 11:10:00,221.27,221.27,220.98,221.16,11811.0,207.8191,207.8191,207.5467,207.7157,11811.0
2022-12-12 11:20:00,221.2,221.55,221.19,221.4,5713.0,207.7533,208.082,207.7439,207.9412,5713.0
2022-12-12 11:30:00,221.45,221.53,221.29,221.53,7376.0,207.9881,208.0632,207.8378,208.0632,7376.0
2022-12-12 11:40:00,221.51,221.51,221.12,221.24,4240.0,208.0445,208.0445,207.6782,207.7909,4240.0
2022-12-12 11:50:00,221.28,221.28,221.09,221.24,3466.0,207.8284,207.8284,207.65,207.7909,3466.0
2022-12-12 12:00:00,221.18,221.54,221.17,221.3,4737.0,207.7345,208.0726,207.7251,207.8472,4737.0
2022-12-12 12:10:00,221.31,221.76,221.21,221.76,3419.0,207.8566,208.2793,207.7627,208.2793,3419.0
2022-12-12 12:20:00,221.76,221.84,221.54,221.74,6627.0,208.2793,208.3544,208.0726,208.2605,6627.0
2022-12-12 12:30:00,221.77,222.28,221.71,222.1,5067.0,208.2887,208.7677,208.2323,208.5986,5067.0
2022-12-12 12:40:00,222.2,222.28,222.09,222.09,5849.0,208.6925,208.7677,208.5892,208.5892,5849.0
2022-12-12 12:50:00,222.07,222.27,221.99,222.26,16905.0,208.5704,208.7583,208.4953,208.7489,16905.0
2022-12-12 13:00:00,222.29,222.46,221.81,222.02,8623.0,208.777,208.9367,208.3262,208.5235,8623.0
2022-12-12 13:10:00,221.97,222.34,221.94,222.34,10793.0,208.4765,208.824,208.4483,208.824,10793.0
2022-12-12 13:20:00,222.21,222.28,221.94,222.05,5295.0,208.7019,208.7677,208.4483,208.5516,5295.0
2022-12-12 13:30:00,222.14,222.4,222.12,222.4,4927.0,208.6362,208.8804,208.6174,208.8804,4927.0
2022-12-12 13:40:00,222.44,222.91,222.43,222.91,4313.0,208.9179,209.3594,208.9085,209.3594,4313.0
2022-12-12 13:50:00,222.84,222.92,222.77,222.88,4967.0,209.2936,209.3687,209.2279,209.3312,4967.0
2022-12-12 14:00:00,222.9,223.09,222.85,222.96,6560.0,209.35,209.5284,209.303,209.4063,6560.0
2022-12-12 14:10:00,222.92,223.04,222.86,222.87,4586.0,209.3687,209.4815,209.3124,209.3218,4586.0
2022-12-12 14:20:00,222.81,222.82,222.46,222.64,7230.0,209.2654,209.2748,208.9367,209.1058,7230.0
2022-12-12 14:30:00,222.59,222.71,222.5,222.62,4874.0,209.0588,209.1715,208.9743,209.087,4874.0
2022-12-12 14:40:00,222.7,222.72,222.16,222.22,8971.0,209.1621,209.1809,208.6549,208.7113,8971.0
2022-12-12 14:50:00,222.21,222.83,222.21,222.76,6821.0,208.7019,209.2842,208.7019,209.2185,6821.0
2022-12-12 15:00:00,222.79,223.31,222.72,223.3,8280.0,209.2467,209.735,209.1809,209.7256,8280.0
2022-12-12 15:10:00,223.3,223.46,223.26,223.3,11114.0,209.7256,209.8759,209.6881,209.7256,11114.0
2022-12-12 15:20:00,223.33,223.81,223.31,223.74,8543.0,209.7538,210.2046,209.735,210.1389,8543.0
2022-12-12 15:30:00,223.8,224.33,223.8,224.25,12176.0,210.1953,210.693,210.1953,210.6179,12176.0
2022-12-12 15:40:00,224.25,224.34,223.91,223.91,27915.0,210.6179,210.7024,210.2986,210.2986,27915.0
2022-12-12 15:50:00,224.0,224.64,223.95,224.36,73303.0,210.3831,210.9842,210.3361,210.7212,73303.0
2022-12-13 09:30:00,230.91,231.69,226.91,227.42,24642.0,216.873,217.6056,213.1162,213.5952,24642.0
2022-12-13 09:40:00,227.41,228.79,226.83,228.58,24068.0,213.5858,214.8819,213.0411,214.6847,24068.0
2022-12-13 09:50:00,228.53,229.78,228.42,229.78,6371.0,214.6377,215.8117,214.5344,215.8117,6371.0
2022-12-13 10:00:00,229.59,229.88,228.94,229.4,6983.0,215.6333,215.9057,215.0228,215.4548,6983.0
2022-12-13 10:10:00,229.48,229.48,228.33,228.69,14744.0,215.53,215.53,214.4499,214.788,14744.0
2022-12-13 10:20:00,228.66,228.68,227.69,227.99,13268.0,214.7598,214.7786,213.8488,214.1305,13268.0
2022-12-13 10:30:00,227.8,228.46,227.15,227.28,9420.0,213.9521,214.572,213.3416,213.4637,9420.0
2022-12-13 10:40:00,226.75,227.29,226.05,226.05,7549.0,212.9659,213.4731,212.3085,212.3085,7549.0
2022-12-13 10:50:00,226.09,226.8,226.08,226.52,5526.0,212.346,213.0129,212.3367,212.7499,5526.0
2022-12-13 11:00:00,226.77,226.93,226.45,226.77,2733.0,212.9847,213.135,212.6842,212.9847,2733.0
2022-12-13 11:10:00,226.62,226.87,226.56,226.56,2974.0,212.8438,213.0786,212.7875,212.7875,2974.0
2022-12-13 11:20:00,226.44,226.44,225.96,226.35,6485.0,212.6748,212.6748,212.2239,212.5902,6485.0
2022-12-13 11:30:00,226.67,227.02,226.49,226.82,2819.0,212.8908,213.2195,212.7217,213.0317,2819.0
2022-12-13 11:40:00,226.8,226.96,225.55,225.67,3974.0,213.0129,213.1632,211.8389,211.9516,3974.0
2022-12-13 11:50:00,225.65,225.78,225.28,225.76,3997.0,211.9328,212.0549,211.5853,212.0361,3997.0
2022-12-13 12:00:00,225.86,226.08,225.62,225.95,3653.0,212.13,212.3367,211.9046,212.2146,3653.0
2022-12-13 12:10:00,225.84,225.84,224.97,224.97,8998.0,212.1112,212.1112,211.2941,211.2941,8998.0
2022-12-13 12:20:00,225.16,225.34,224.85,224.97,6839.0,211.4726,211.6416,211.1814,211.2941,6839.0
2022-12-13 12:30:00,225.0,225.14,224.38,224.79,29508.0,211.3223,211.4538,210.74,211.1251,29508.0
2022-12-13 12:40:00,224.82,224.93,224.14,224.14,4036.0,211.1532,211.2566,210.5146,210.5146,4036.0
2022-12-13 12:50:00,223.98,224.71,223.98,224.51,2996.0,210.3643,211.0499,210.3643,210.8621,2996.0
2022-12-13 13:00:00,224.59,224.96,224.59,224.75,3945.0,210.9372,211.2847,210.9372,211.0875,3945.0
2022-12-13 13:10:00,224.85,225.6,224.79,225.6,3877.0,211.1814,211.8858,211.1251,211.8858,3877.0
2022-12-13 13:20:00,225.56,225.82,225.48,225.69,4292.0,211.8483,212.0925,211.7731,211.9704,4292.0
2022-12-13 13:30:00,225.76,225.85,225.53,225.61,2105.0,212.0361,212.1206,211.8201,211.8952,2105.0
2022-12-13 13:40:00,225.51,225.74,225.29,225.43,6335.0,211.8013,212.0173,211.5947,211.7262,6335.0
2022-12-13 13:50:00,225.35,225.75,225.26,225.75,5775.0,211.651,212.0267,211.5665,212.0267,5775.0
2022-12-13 14:00:00,225.62,225.92,225.43,225.54,2854.0,211.9046,212.1864,211.7262,211.8295,2854.0
2022-12-13 14:10:00,225.62,225.68,225.33,225.33,3375.0,211.9046,211.961,211.6322,211.6322,3375.0
2022-12-13 14:20:00,225.4,225.56,225.21,225.25,7633.0,211.698,211.8483,211.5195,211.5571,7633.0
2022-12-13 14:30:00,225.25,225.52,225.13,225.44,6764.0,211.5571,211.8107,211.4444,211.7356,6764.0
2022-12-13 14:40:00,225.53,226.1,225.44,226.05,4841.0,211.8201,212.3554,211.7356,212.3085,4841.0
2022-12-13 14:50:00,225.99,226.06,225.4,225.7,4619.0,212.2521,212.3179,211.698,211.9798,4619.0
2022-12-13 15:00:00,225.62,225.62,224.51,224.87,6947.0,211.9046,211.9046,210.8621,211.2002,6947.0
2022-12-13 15:10:00,224.64,225.22,224.58,225.06,4578.0,210.9842,211.5289,210.9278,211.3787,4578.0
2022-12-13 15:20:00,224.92,225.57,224.92,225.37,6387.0,211.2472,211.8577,211.2472,211.6698,6387.0
2022-12-13 15:30:00,225.5,225.88,225.31,225.38,13368.0,211.7919,212.1488,211.6135,211.6792,13368.0
2022-12-13 15:40:00,225.38,226.03,225.38,225.85,10693.0,211.6792,212.2897,211.6792,212.1206,10693.0
2022-12-13 15:50:00,225.95,226.46,225.56,225.77,51019.0,212.2146,212.6936,211.8483,212.0455,51019.0
2022-12-14 09:30:00,225.39,226.71,225.39,226.4,9590.0,211.6886,212.9284,211.6886,212.6372,9590.0
2022-12-14 09:40:00,226.28,227.02,226.12,226.81,3498.0,212.5245,213.2195,212.3742,213.0223,3498.0
2022-12-14 09:50:00,226.9,227.41,226.86,227.1,4283.0,213.1068,213.5858,213.0692,213.2946,4283.0
2022-12-14 10:00:00,227.29,227.54,226.87,227.24,7054.0,213.4731,213.7079,213.0786,213.4261,7054.0
2022-12-14 10:10:00,227.48,227.6,227.36,227.52,3028.0,213.6515,213.7643,213.5388,213.6891,3028.0
2022-12-14 10:20:00,227.51,227.88,227.21,227.88,3221.0,213.6797,214.0272,213.398,214.0272,3221.0
2022-12-14 10:30:00,227.89,228.36,227.66,228.07,22742.0,214.0366,214.4781,213.8206,214.2057,22742.0
2022-12-14 10:40:00,228.08,228.36,228.07,228.09,4067.0,214.2151,214.4781,214.2057,214.2245,4067.0
2022-12-14 10:50:00,228.24,228.25,227.8,228.15,7333.0,214.3653,214.3747,213.9521,214.2808,7333.0
2022-12-14 11:00:00,228.34,228.54,227.87,227.91,3913.0,214.4593,214.6471,214.0178,214.0554,3913.0
2022-12-14 11:10:00,227.93,228.24,227.74,227.83,2615.0,214.0742,214.3653,213.8957,213.9803,2615.0
2022-12-14 11:20:00,227.83,227.87,227.64,227.79,3819.0,213.9803,214.0178,213.8018,213.9427,3819.0
2022-12-14 11:30:00,227.69,227.93,227.49,227.85,6346.0,213.8488,214.0742,213.6609,213.9991,6346.0
2022-12-14 11:40:00,227.86,227.89,227.56,227.64,2572.0,214.0084,214.0366,213.7267,213.8018,2572.0
2022-12-14 11:50:00,227.58,227.7,227.28,227.44,2235.0,213.7455,213.8582,213.4637,213.614,2235.0
2022-12-14 12:00:00,227.31,227.63,227.17,227.61,2926.0,213.4919,213.7924,213.3604,213.7736,2926.0
2022-12-14 12:10:00,227.53,227.61,227.42,227.52,3300.0,213.6985,213.7736,213.5952,213.6891,3300.0
2022-12-14 12:20:00,227.44,227.59,227.43,227.49,1051.0,213.614,213.7549,213.6046,213.6609,1051.0
2022-12-14 12:30:00,227.48,227.48,227.23,227.46,2232.0,213.6515,213.6515,213.4167,213.6328,2232.0
2022-12-14 12:40:00,227.5,227.53,227.3,227.4,1761.0,213.6703,213.6985,213.4825,213.5764,1761.0
2022-12-14 12:50:00,227.37,227.37,227.22,227.22,4037.0,213.5482,213.5482,213.4074,213.4074,4037.0
2022-12-14 13:00:00,227.21,227.39,227.15,227.31,2266.0,213.398,213.567,213.3416,213.4919,2266.0
2022-12-14 13:10:00,227.45,227.49,227.32,227.48,3183.0,213.6234,213.6609,213.5013,213.6515,3183.0
2022-12-14 13:20:00,227.42,227.62,227.42,227.57,3242.0,213.5952,213.783,213.5952,213.7361,3242.0
2022-12-14 13:30:00,227.57,227.94,227.34,227.93,7795.0,213.7361,214.0836,213.5201,214.0742,7795.0
2022-12-14 13:40:00,227.84,227.95,227.36,227.36,5491.0,213.9897,214.093,213.5388,213.5388,5491.0
2022-12-14 13:50:00,227.34,227.93,227.22,227.75,8096.0,213.5201,214.0742,213.4074,213.9051,8096.0
2022-12-14 14:00:00,227.64,227.64,225.0,225.09,7062.0,213.8018,213.8018,211.3223,211.4068,7062.0
2022-12-14 14:10:00,225.19,225.42,224.55,225.42,7836.0,211.5008,211.7168,210.8997,211.7168,7836.0
2022-12-14 14:20:00,225.22,225.51,225.05,225.38,8101.0,211.5289,211.8013,211.3693,211.6792,8101.0
2022-12-14 14:30:00,225.39,225.6,223.82,224.07,13140.0,211.6886,211.8858,210.214,210.4488,13140.0
2022-12-14 14:40:00,224.26,225.03,223.52,224.17,12009.0,210.6273,211.3505,209.9323,210.5428,12009.0
2022-12-14 14:50:00,224.34,224.74,223.85,224.4,5651.0,210.7024,211.0781,210.2422,210.7588,5651.0
2022-12-14 15:00:00,224.28,225.71,224.28,225.03,21320.0,210.6461,211.9891,210.6461,211.3505,21320.0
2022-12-14 15:10:00,225.13,226.64,225.05,225.49,11480.0,211.4444,212.8626,211.3693,211.7825,11480.0
2022-12-14 15:20:00,225.6,225.73,224.11,224.11,11437.0,211.8858,212.0079,210.4864,210.4864,11437.0
2022-12-14 15:30:00,224.01,224.16,223.55,223.92,11133.0,210.3925,210.5334,209.9605,210.308,11133.0
2022-12-14 15:40:00,224.0,224.47,223.8,224.36,11664.0,210.3831,210.8245,210.1953,210.7212,11664.0
2022-12-14 15:50:00,224.47,225.12,224.06,224.22,82318.0,210.8245,211.435,210.4394,210.5897,82318.0
2022-12-15 09:30:00,221.11,221.99,220.17,220.8,13128.0,207.6688,208.4953,206.7859,207.3776,13128.0
2022-12-15 09:40:00,220.81,221.14,220.26,220.6,12130.0,207.387,207.697,206.8705,207.1898,12130.0
2022-12-15 09:50:00,220.39,220.81,218.76,219.53,23179.0,206.9925,207.387,205.4616,206.1848,23179.0
2022-12-15 10:00:00,219.44,219.69,218.73,218.93,15652.0,206.1003,206.3351,205.4335,205.6213,15652.0
2022-12-15 10:10:00,218.87,219.56,218.84,219.46,17136.0,205.5649,206.213,205.5368,206.1191,17136.0
2022-12-15 10:20:00,219.46,219.6,219.05,219.28,7174.0,206.1191,206.2506,205.734,205.95,7174.0
2022-12-15 10:30:00,219.06,219.45,218.75,219.42,26869.0,205.7434,206.1097,205.4522,206.0815,26869.0
2022-12-15 10:40:00,219.39,219.66,218.91,219.11,11041.0,206.0533,206.3069,205.6025,205.7904,11041.0
2022-12-15 10:50:00,219.02,219.05,218.61,218.69,21281.0,205.7058,205.734,205.3208,205.3959,21281.0
2022-12-15 11:00:00,218.85,219.12,218.64,218.85,9647.0,205.5462,205.7998,205.3489,205.5462,9647.0
2022-12-15 11:10:00,218.73,218.78,218.15,218.36,12915.0,205.4335,205.4804,204.8887,205.086,12915.0
2022-12-15 11:20:00,218.44,218.51,218.14,218.21,9380.0,205.1611,205.2268,204.8793,204.9451,9380.0
2022-12-15 11:30:00,218.23,218.33,217.91,218.15,9683.0,204.9639,205.0578,204.6633,204.8887,9683.0
2022-12-15 11:40:00,218.08,218.09,217.4,217.4,7965.0,204.823,204.8324,204.1843,204.1843,7965.0
2022-12-15 11:50:00,217.35,217.78,217.26,217.68,7294.0,204.1373,204.5412,204.0528,204.4473,7294.0
2022-12-15 12:00:00,217.76,218.14,217.63,217.95,8767.0,204.5224,204.8793,204.4003,204.7009,8767.0
2022-12-15 12:10:00,218.01,218.06,217.7,218.0,5601.0,204.7572,204.8042,204.4661,204.7478,5601.0
2022-12-15 12:20:00,218.0,218.14,217.6,218.14,6046.0,204.7478,204.8793,204.3722,204.8793,6046.0
2022-12-15 12:30:00,218.2,218.73,218.19,218.36,6193.0,204.9357,205.4335,204.9263,205.086,6193.0
2022-12-15 12:40:00,218.34,218.35,217.72,217.92,6445.0,205.0672,205.0766,204.4849,204.6727,6445.0
2022-12-15 12:50:00,217.92,217.98,217.5,217.73,5378.0,204.6727,204.7291,204.2782,204.4942,5378.0
2022-12-15 13:00:00,217.64,217.75,217.02,217.02,4363.0,204.4097,204.513,203.8274,203.8274,4363.0
2022-12-15 13:10:00,217.08,217.28,217.02,217.03,5838.0,203.8838,204.0716,203.8274,203.8368,5838.0
2022-12-15 13:20:00,216.96,217.17,216.95,217.15,5359.0,203.7711,203.9683,203.7617,203.9495,5359.0
2022-12-15 13:30:00,217.19,217.38,216.89,217.32,11856.0,203.9871,204.1655,203.7053,204.1092,11856.0
2022-12-15 13:40:00,217.24,217.36,216.74,216.77,5867.0,204.034,204.1467,203.5644,203.5926,5867.0
2022-12-15 13:50:00,216.83,217.01,216.64,217.01,7795.0,203.649,203.818,203.4705,203.818,7795.0
2022-12-15 14:00:00,217.03,217.15,216.5,216.5,9062.0,203.8368,203.9495,203.339,203.339,9062.0
2022-12-15 14:10:00,216.47,216.64,216.32,216.55,7542.0,203.3108,203.4705,203.17,203.386,7542.0
2022-12-15 14:20:00,216.53,216.6,216.32,216.56,11830.0,203.3672,203.4329,203.17,203.3954,11830.0
2022-12-15 14:30:00,216.5,217.38,216.5,217.2,9911.0,203.339,204.1655,203.339,203.9965,9911.0
2022-12-15 14:40:00,217.27,217.66,217.27,217.57,5659.0,204.0622,204.4285,204.0622,204.344,5659.0
2022-12-15 14:50:00,217.66,218.11,217.44,218.11,8877.0,204.4285,204.8511,204.2219,204.8511,8877.0
2022-12-15 15:00:00,218.31,218.6,218.26,218.59,6864.0,205.039,205.3114,204.992,205.302,6864.0
2022-12-15 15:10:00,218.54,218.6,217.98,218.07,13955.0,205.255,205.3114,204.7291,204.8136,13955.0
2022-12-15 15:20:00,218.02,218.65,217.92,218.65,11061.0,204.7666,205.3583,204.6727,205.3583,11061.0
2022-12-15 15:30:00,218.56,218.85,218.19,218.3,11365.0,205.2738,205.5462,204.9263,205.0296,11365.0
2022-12-15 15:40:00,218.27,218.27,217.49,217.58,19181.0,205.0014,205.0014,204.2688,204.3534,19181.0
2022-12-15 15:50:00,217.62,218.02,217.59,218.0,87552.0,204.3909,204.7666,204.3628,204.7478,87552.0
2022-12-16 09:30:00,217.39,217.39,215.1,215.9,222972.0,204.1749,204.1749,202.0241,202.7755,222972.0
2022-12-16 09:40:00,215.98,216.78,215.56,216.65,15274.0,202.8506,203.602,202.4562,203.4799,15274.0
2022-12-16 09:50:00,216.65,217.25,216.28,217.25,12220.0,203.4799,204.0434,203.1324,204.0434,12220.0
2022-12-16 10:00:00,217.18,217.26,216.16,216.16,5919.0,203.9777,204.0528,203.0197,203.0197,5919.0
2022-12-16 10:10:00,216.07,216.52,215.98,216.45,9002.0,202.9352,203.3578,202.8506,203.2921,9002.0
2022-12-16 10:20:00,216.41,216.49,215.92,215.92,8862.0,203.2545,203.3296,202.7943,202.7943,8862.0
2022-12-16 10:30:00,216.0,216.09,215.38,216.09,5788.0,202.8694,202.9539,202.2871,202.9539,5788.0
2022-12-16 10:40:00,216.08,216.69,215.95,216.37,9016.0,202.9446,203.5175,202.8225,203.2169,9016.0
2022-12-16 10:50:00,216.34,216.86,216.33,216.73,5077.0,203.1887,203.6771,203.1794,203.555,5077.0
2022-12-16 11:00:00,216.82,216.89,216.58,216.65,7315.0,203.6396,203.7053,203.4142,203.4799,7315.0
2022-12-16 11:10:00,216.65,217.28,216.38,217.15,13217.0,203.4799,204.0716,203.2263,203.9495,13217.0
2022-12-16 11:20:00,217.15,217.15,216.5,216.61,19000.0,203.9495,203.9495,203.339,203.4423,19000.0
2022-12-16 11:30:00,216.61,216.74,216.08,216.14,13398.0,203.4423,203.5644,202.9446,203.0009,13398.0
2022-12-16 11:40:00,216.18,216.22,215.39,215.39,6560.0,203.0385,203.076,202.2965,202.2965,6560.0
2022-12-16 11:50:00,215.28,215.28,214.77,214.88,7410.0,202.1932,202.1932,201.7142,201.8175,7410.0
2022-12-16 12:00:00,214.88,215.06,214.77,215.01,6444.0,201.8175,201.9866,201.7142,201.9396,6444.0
2022-12-16 12:10:00,214.99,215.21,214.92,215.21,7988.0,201.9208,202.1274,201.8551,202.1274,7988.0
2022-12-16 12:20:00,215.17,215.18,214.9,215.18,9264.0,202.0899,202.0993,201.8363,202.0993,9264.0
2022-12-16 12:30:00,215.16,215.55,215.01,215.38,7325.0,202.0805,202.4468,201.9396,202.2871,7325.0
2022-12-16 12:40:00,215.37,215.41,215.09,215.26,7429.0,202.2777,202.3153,202.0147,202.1744,7429.0
2022-12-16 12:50:00,215.26,215.4,214.79,214.79,5782.0,202.1744,202.3059,201.733,201.733,5782.0
2022-12-16 13:00:00,214.8,215.12,214.66,215.12,10793.0,201.7424,202.0429,201.6109,202.0429,10793.0
2022-12-16 13:10:00,215.18,215.26,214.94,215.04,9124.0,202.0993,202.1744,201.8739,201.9678,9124.0
2022-12-16 13:20:00,214.99,214.99,214.69,214.73,5555.0,201.9208,201.9208,201.639,201.6766,5555.0
2022-12-16 13:30:00,214.77,215.14,214.71,215.06,10717.0,201.7142,202.0617,201.6578,201.9866,10717.0
2022-12-16 13:40:00,215.06,215.48,214.98,215.48,11994.0,201.9866,202.381,201.9114,202.381,11994.0
2022-12-16 13:50:00,215.48,215.73,215.4,215.58,15020.0,202.381,202.6158,202.3059,202.4749,15020.0
2022-12-16 14:00:00,215.62,215.89,215.4,215.75,16857.0,202.5125,202.7661,202.3059,202.6346,16857.0
2022-12-16 14:10:00,215.79,216.4,215.79,216.09,16048.0,202.6722,203.2451,202.6722,202.9539,16048.0
2022-12-16 14:20:00,216.08,216.11,215.49,215.49,8818.0,202.9446,202.9727,202.3904,202.3904,8818.0
2022-12-16 14:30:00,215.43,215.56,215.12,215.49,11593.0,202.3341,202.4562,202.0429,202.3904,11593.0
2022-12-16 14:40:00,215.5,215.63,215.31,215.63,10261.0,202.3998,202.5219,202.2214,202.5219,10261.0
2022-12-16 14:50:00,215.72,216.28,215.65,216.16,12234.0,202.6064,203.1324,202.5407,203.0197,12234.0
2022-12-16 15:00:00,216.08,216.29,215.65,215.77,12761.0,202.9446,203.1418,202.5407,202.6534,12761.0
2022-12-16 15:10:00,215.75,216.79,215.75,216.45,14264.0,202.6346,203.6114,202.6346,203.2921,14264.0
2022-12-16 15:20:00,216.45,216.7,216.31,216.56,10073.0,203.2921,203.5269,203.1606,203.3954,10073.0
2022-12-16 15:30:00,216.56,216.88,216.33,216.5,15860.0,203.3954,203.6959,203.1794,203.339,15860.0
2022-12-16 15:40:00,216.46,216.82,216.37,216.63,34135.0,203.3015,203.6396,203.2169,203.4611,34135.0
2022-12-16 15:50:00,216.57,217.17,216.51,216.7,77247.0,203.4048,203.9683,203.3484,203.5269,77247.0
2022-12-19 09:30:00,216.98,218.36,216.71,218.22,20156.0,203.7898,205.086,203.5363,204.9545,20156.0
2022-12-19 09:40:00,218.2,218.33,217.19,217.99,10782.0,204.9357,205.0578,203.9871,204.7384,10782.0
2022-12-19 09:50:00,218.24,218.59,218.21,218.52,2987.0,204.9732,205.302,204.9451,205.2362,2987.0
2022-12-19 10:00:00,218.65,218.65,218.11,218.31,5318.0,205.3583,205.3583,204.8511,205.039,5318.0
2022-12-19 10:10:00,218.38,218.94,218.38,218.7,4755.0,205.1047,205.6307,205.1047,205.4053,4755.0
2022-12-19 10:20:00,218.66,219.35,218.66,219.2,5326.0,205.3677,206.0158,205.3677,205.8749,5326.0
2022-12-19 10:30:00,219.17,219.5,218.98,218.99,11573.0,205.8467,206.1567,205.6683,205.6777,11573.0
2022-12-19 10:40:00,218.96,219.29,218.8,219.28,6318.0,205.6495,205.9594,205.4992,205.95,6318.0
2022-12-19 10:50:00,219.21,219.21,218.66,218.82,8054.0,205.8843,205.8843,205.3677,205.518,8054.0
2022-12-19 11:00:00,218.78,218.79,218.12,218.46,12228.0,205.4804,205.4898,204.8605,205.1799,12228.0
2022-12-19 11:10:00,218.36,218.82,218.16,218.6,11996.0,205.086,205.518,204.8981,205.3114,11996.0
2022-12-19 11:20:00,218.53,218.72,218.3,218.48,5221.0,205.2456,205.4241,205.0296,205.1987,5221.0
2022-12-19 11:30:00,218.39,218.53,218.15,218.39,10316.0,205.1141,205.2456,204.8887,205.1141,10316.0
2022-12-19 11:40:00,218.34,218.35,217.96,218.2,3379.0,205.0672,205.0766,204.7103,204.9357,3379.0
2022-12-19 11:50:00,218.15,218.26,217.94,218.09,7308.0,204.8887,204.992,204.6915,204.8324,7308.0
2022-12-19 12:00:00,218.01,218.76,217.9,218.76,3942.0,204.7572,205.4616,204.6539,205.4616,3942.0
2022-12-19 12:10:00,218.73,218.89,218.6,218.8,6269.0,205.4335,205.5837,205.3114,205.4992,6269.0
2022-12-19 12:20:00,218.9,218.9,218.53,218.53,4185.0,205.5931,205.5931,205.2456,205.2456,4185.0
2022-12-19 12:30:00,218.48,218.52,218.17,218.4,11642.0,205.1987,205.2362,204.9075,205.1235,11642.0
2022-12-19 12:40:00,218.46,218.46,218.07,218.32,4951.0,205.1799,205.1799,204.8136,205.0484,4951.0
2022-12-19 12:50:00,218.41,218.41,218.28,218.32,7997.0,205.1329,205.1329,205.0108,205.0484,7997.0
2022-12-19 13:00:00,218.35,218.42,217.77,217.88,6249.0,205.0766,205.1423,204.5318,204.6351,6249.0
2022-12-19 13:10:00,217.9,217.9,217.68,217.73,6033.0,204.6539,204.6539,204.4473,204.4942,6033.0
2022-12-19 13:20:00,217.73,218.06,217.47,217.59,11111.0,204.4942,204.8042,204.2501,204.3628,11111.0
2022-12-19 13:30:00,217.55,217.56,217.22,217.4,4223.0,204.3252,204.3346,204.0153,204.1843,4223.0
2022-12-19 13:40:00,217.3,217.41,217.06,217.38,8362.0,204.0904,204.1937,203.865,204.1655,8362.0
2022-12-19 13:50:00,217.37,217.55,217.35,217.49,4819.0,204.1561,204.3252,204.1373,204.2688,4819.0
2022-12-19 14:00:00,217.49,217.49,217.08,217.42,5261.0,204.2688,204.2688,203.8838,204.2031,5261.0
2022-12-19 14:10:00,217.41,217.55,217.1,217.1,8247.0,204.1937,204.3252,203.9025,203.9025,8247.0
2022-12-19 14:20:00,217.12,217.27,216.83,216.83,4971.0,203.9213,204.0622,203.649,203.649,4971.0
2022-12-19 14:30:00,216.79,217.06,216.79,216.98,10775.0,203.6114,203.865,203.6114,203.7898,10775.0
2022-12-19 14:40:00,216.95,217.04,216.51,216.51,6681.0,203.7617,203.8462,203.3484,203.3484,6681.0
2022-12-19 14:50:00,216.53,216.53,216.33,216.42,5368.0,203.3672,203.3672,203.1794,203.2639,5368.0
2022-12-19 15:00:00,216.46,216.46,216.12,216.44,5461.0,203.3015,203.3015,202.9821,203.2827,5461.0
2022-12-19 15:10:00,216.46,216.76,216.4,216.58,8794.0,203.3015,203.5832,203.2451,203.4142,8794.0
2022-12-19 15:20:00,216.59,216.72,216.44,216.57,6087.0,203.4235,203.5456,203.2827,203.4048,6087.0
2022-12-19 15:30:00,216.54,216.92,216.54,216.65,6002.0,203.3766,203.7335,203.3766,203.4799,6002.0
2022-12-19 15:40:00,216.59,217.34,216.54,217.13,14261.0,203.4235,204.128,203.3766,203.9307,14261.0
2022-12-19 15:50:00,217.18,217.42,216.99,217.25,30491.0,203.9777,204.2031,203.7992,204.0434,30491.0
2022-12-20 09:30:00,216.99,218.01,216.45,218.01,29378.0,203.7992,204.7572,203.2921,204.7572,29378.0
2022-12-20 09:40:00,218.08,218.21,217.28,217.7,12536.0,204.823,204.9451,204.0716,204.4661,12536.0
2022-12-20 09:50:00,217.65,217.85,217.39,217.8,9546.0,204.4191,204.607,204.1749,204.56,9546.0
2022-12-20 10:00:00,217.85,218.21,217.61,218.06,14917.0,204.607,204.9451,204.3815,204.8042,14917.0
2022-12-20 10:10:00,218.0,218.1,217.68,217.95,9000.0,204.7478,204.8418,204.4473,204.7009,9000.0
2022-12-20 10:20:00,218.03,218.19,217.92,218.14,14055.0,204.776,204.9263,204.6727,204.8793,14055.0
2022-12-20 10:30:00,218.28,218.38,217.93,218.07,10880.0,205.0108,205.1047,204.6821,204.8136,10880.0
2022-12-20 10:40:00,218.17,218.25,218.05,218.25,8057.0,204.9075,204.9826,204.7948,204.9826,8057.0
2022-12-20 10:50:00,218.16,218.73,218.16,218.24,10772.0,204.8981,205.4335,204.8981,204.9732,10772.0
2022-12-20 11:00:00,218.12,218.36,218.11,218.28,5471.0,204.8605,205.086,204.8511,205.0108,5471.0
2022-12-20 11:10:00,218.22,218.39,217.26,217.42,15143.0,204.9545,205.1141,204.0528,204.2031,15143.0
2022-12-20 11:20:00,217.44,217.59,217.19,217.2,16900.0,204.2219,204.3628,203.9871,203.9965,16900.0
2022-12-20 11:30:00,217.58,217.67,217.24,217.34,17473.0,204.3534,204.4379,204.034,204.128,17473.0
2022-12-20 11:40:00,217.38,217.79,217.38,217.79,9158.0,204.1655,204.5506,204.1655,204.5506,9158.0
2022-12-20 11:50:00,217.7,218.24,217.69,218.24,13441.0,204.4661,204.9732,204.4567,204.9732,13441.0
2022-12-20 12:00:00,218.27,218.41,218.18,218.24,4977.0,205.0014,205.1329,204.9169,204.9732,4977.0
2022-12-20 12:10:00,218.2,218.24,217.85,217.88,3584.0,204.9357,204.9732,204.607,204.6351,3584.0
2022-12-20 12:20:00,217.87,218.21,217.83,218.06,5675.0,204.6257,204.9451,204.5882,204.8042,5675.0
2022-12-20 12:30:00,218.05,218.05,217.76,217.76,4548.0,204.7948,204.7948,204.5224,204.5224,4548.0
2022-12-20 12:40:00,217.99,218.11,217.94,218.02,3670.0,204.7384,204.8511,204.6915,204.7666,3670.0
2022-12-20 12:50:00,218.0,218.43,218.0,218.43,2630.0,204.7478,205.1517,204.7478,205.1517,2630.0
2022-12-20 13:00:00,218.49,218.49,218.18,218.18,4731.0,205.208,205.208,204.9169,204.9169,4731.0
2022-12-20 13:10:00,218.16,218.46,218.04,218.38,4847.0,204.8981,205.1799,204.7854,205.1047,4847.0
2022-12-20 13:20:00,218.33,218.73,218.32,218.57,4817.0,205.0578,205.4335,205.0484,205.2832,4817.0
2022-12-20 13:30:00,218.61,219.07,218.61,219.03,4533.0,205.3208,205.7528,205.3208,205.7152,4533.0
2022-12-20 13:40:00,218.99,219.02,218.89,218.95,3656.0,205.6777,205.7058,205.5837,205.6401,3656.0
2022-12-20 13:50:00,218.95,218.99,218.67,218.67,5978.0,205.6401,205.6777,205.3771,205.3771,5978.0
2022-12-20 14:00:00,218.64,219.0,218.64,219.0,6583.0,205.3489,205.687,205.3489,205.687,6583.0
2022-12-20 14:10:00,218.92,219.15,218.92,219.0,3800.0,205.6119,205.8279,205.6119,205.687,3800.0
2022-12-20 14:20:00,218.97,219.12,218.93,219.1,11836.0,205.6589,205.7998,205.6213,205.781,11836.0
2022-12-20 14:30:00,219.09,219.09,218.51,218.59,9741.0,205.7716,205.7716,205.2268,205.302,9741.0
2022-12-20 14:40:00,218.62,218.62,218.25,218.28,4777.0,205.3301,205.3301,204.9826,205.0108,4777.0
2022-12-20 14:50:00,218.25,218.61,218.25,218.5,6951.0,204.9826,205.3208,204.9826,205.2174,6951.0
2022-12-20 15:00:00,218.5,218.5,217.97,218.07,6835.0,205.2174,205.2174,204.7197,204.8136,6835.0
2022-12-20 15:10:00,218.04,218.47,218.04,218.3,7904.0,204.7854,205.1893,204.7854,205.0296,7904.0
2022-12-20 15:20:00,218.29,218.35,218.05,218.34,9592.0,205.0202,205.0766,204.7948,205.0672,9592.0
2022-12-20 15:30:00,218.27,218.47,218.14,218.45,6053.0,205.0014,205.1893,204.8793,205.1705,6053.0
2022-12-20 15:40:00,218.43,218.43,218.16,218.17,7964.0,205.1517,205.1517,204.8981,204.9075,7964.0
2022-12-20 15:50:00,218.17,218.35,217.81,218.02,47255.0,204.9075,205.0766,204.5694,204.7666,47255.0
2022-12-21 09:30:00,219.82,220.84,219.69,220.52,12636.0,206.4572,207.4152,206.3351,207.1146,12636.0
2022-12-21 09:40:00,220.3,220.41,219.9,220.09,6798.0,206.908,207.0113,206.5323,206.7108,6798.0
2022-12-21 09:50:00,220.08,220.08,219.54,219.73,6521.0,206.7014,206.7014,206.1942,206.3727,6521.0
2022-12-21 10:00:00,220.18,220.33,219.89,220.09,7658.0,206.7953,206.9362,206.5229,206.7108,7658.0
2022-12-21 10:10:00,220.26,220.26,219.72,219.84,7459.0,206.8705,206.8705,206.3633,206.476,7459.0
2022-12-21 10:20:00,219.77,220.45,219.64,220.39,3586.0,206.4102,207.0489,206.2881,206.9925,3586.0
2022-12-21 10:30:00,220.44,220.9,220.27,220.9,5268.0,207.0395,207.4715,206.8798,207.4715,5268.0
2022-12-21 10:40:00,220.88,221.07,220.68,220.79,4429.0,207.4528,207.6312,207.2649,207.3682,4429.0
2022-12-21 10:50:00,220.9,221.04,220.75,221.01,5545.0,207.4715,207.603,207.3307,207.5749,5545.0
2022-12-21 11:00:00,221.06,221.46,221.06,221.45,6896.0,207.6218,207.9975,207.6218,207.9881,6896.0
2022-12-21 11:10:00,221.45,221.66,221.19,221.21,8090.0,207.9881,208.1853,207.7439,207.7627,8090.0
2022-12-21 11:20:00,221.22,221.27,221.0,221.13,5696.0,207.7721,207.8191,207.5655,207.6876,5696.0
2022-12-21 11:30:00,221.17,221.36,221.08,221.14,9396.0,207.7251,207.9036,207.6406,207.697,9396.0
2022-12-21 11:40:00,221.05,221.25,220.9,220.9,4770.0,207.6124,207.8003,207.4715,207.4715,4770.0
2022-12-21 11:50:00,220.69,221.13,220.69,220.78,8764.0,207.2743,207.6876,207.2743,207.3588,8764.0
2022-12-21 12:00:00,220.75,220.94,220.62,220.83,2792.0,207.3307,207.5091,207.2086,207.4058,2792.0
2022-12-21 12:10:00,220.9,221.04,220.66,221.03,4466.0,207.4715,207.603,207.2461,207.5936,4466.0
2022-12-21 12:20:00,220.98,221.19,220.76,220.76,4221.0,207.5467,207.7439,207.3401,207.3401,4221.0
2022-12-21 12:30:00,220.84,221.05,220.83,220.98,4559.0,207.4152,207.6124,207.4058,207.5467,4559.0
2022-12-21 12:40:00,220.96,221.04,220.61,220.72,3572.0,207.5279,207.603,207.1992,207.3025,3572.0
2022-12-21 12:50:00,220.73,221.03,220.66,221.03,4200.0,207.3119,207.5936,207.2461,207.5936,4200.0
2022-12-21 13:00:00,220.99,221.34,220.95,221.26,3098.0,207.5561,207.8848,207.5185,207.8097,3098.0
2022-12-21 13:10:00,221.22,221.22,221.12,221.12,2592.0,207.7721,207.7721,207.6782,207.6782,2592.0
2022-12-21 13:20:00,221.16,221.21,220.92,221.18,11259.0,207.7157,207.7627,207.4903,207.7345,11259.0
2022-12-21 13:30:00,221.2,221.6,221.2,221.6,7953.0,207.7533,208.129,207.7533,208.129,7953.0
2022-12-21 13:40:00,221.64,221.74,221.54,221.66,7760.0,208.1666,208.2605,208.0726,208.1853,7760.0
2022-12-21 13:50:00,221.6,221.83,221.6,221.74,7351.0,208.129,208.345,208.129,208.2605,7351.0
2022-12-21 14:00:00,221.77,222.18,221.72,222.0,7111.0,208.2887,208.6737,208.2417,208.5047,7111.0
2022-12-21 14:10:00,222.0,222.21,221.89,222.0,5442.0,208.5047,208.7019,208.4014,208.5047,5442.0
2022-12-21 14:20:00,222.0,222.04,221.85,221.85,7898.0,208.5047,208.5422,208.3638,208.3638,7898.0
2022-12-21 14:30:00,221.85,222.14,221.81,222.0,8573.0,208.3638,208.6362,208.3262,208.5047,8573.0
2022-12-21 14:40:00,222.09,222.37,222.05,222.12,7223.0,208.5892,208.8522,208.5516,208.6174,7223.0
2022-12-21 14:50:00,222.09,222.11,221.9,222.11,5124.0,208.5892,208.608,208.4108,208.608,5124.0
2022-12-21 15:00:00,222.09,222.23,221.91,221.91,7632.0,208.5892,208.7207,208.4201,208.4201,7632.0
2022-12-21 15:10:00,221.97,222.14,221.87,221.87,11812.0,208.4765,208.6362,208.3826,208.3826,11812.0
2022-12-21 15:20:00,221.89,222.07,221.41,221.41,16045.0,208.4014,208.5704,207.9505,207.9505,16045.0
2022-12-21 15:30:00,221.44,221.78,221.29,221.67,9366.0,207.9787,208.298,207.8378,208.1947,9366.0
2022-12-21 15:40:00,221.7,221.94,221.64,221.7,19215.0,208.2229,208.4483,208.1666,208.2229,19215.0
2022-12-21 15:50:00,221.76,222.34,221.34,222.21,61121.0,208.2793,208.824,207.8848,208.7019,61121.0
2022-12-22 09:30:00,220.92,220.92,219.17,219.36,20551.0,207.4903,207.4903,205.8467,206.0252,20551.0
2022-12-22 09:40:00,219.52,219.54,218.63,218.71,17919.0,206.1754,206.1942,205.3395,205.4147,17919.0
2022-12-22 09:50:00,218.72,218.93,218.45,218.86,17364.0,205.4241,205.6213,205.1705,205.5556,17364.0
2022-12-22 10:00:00,218.9,218.93,218.09,218.2,16940.0,205.5931,205.6213,204.8324,204.9357,16940.0
2022-12-22 10:10:00,218.31,218.48,217.78,218.42,12899.0,205.039,205.1987,204.5412,205.1423,12899.0
2022-12-22 10:20:00,218.39,219.03,218.35,218.93,9555.0,205.1141,205.7152,205.0766,205.6213,9555.0
2022-12-22 10:30:00,218.82,219.07,218.65,218.83,11915.0,205.518,205.7528,205.3583,205.5274,11915.0
2022-12-22 10:40:00,218.74,219.43,218.66,219.25,9602.0,205.4429,206.0909,205.3677,205.9218,9602.0
2022-12-22 10:50:00,219.25,219.41,219.11,219.22,9708.0,205.9218,206.0721,205.7904,205.8937,9708.0
2022-12-22 11:00:00,219.13,219.13,218.73,218.74,6302.0,205.8091,205.8091,205.4335,205.4429,6302.0
2022-12-22 11:10:00,218.77,218.9,218.56,218.56,8829.0,205.471,205.5931,205.2738,205.2738,8829.0
2022-12-22 11:20:00,218.63,218.91,218.54,218.71,9499.0,205.3395,205.6025,205.255,205.4147,9499.0
2022-12-22 11:30:00,218.64,218.91,218.61,218.64,7082.0,205.3489,205.6025,205.3208,205.3489,7082.0
2022-12-22 11:40:00,218.52,218.57,218.31,218.38,6364.0,205.2362,205.2832,205.039,205.1047,6364.0
2022-12-22 11:50:00,218.37,218.55,218.22,218.48,5416.0,205.0953,205.2644,204.9545,205.1987,5416.0
2022-12-22 12:00:00,218.5,218.63,218.4,218.5,1570.0,205.2174,205.3395,205.1235,205.2174,1570.0
2022-12-22 12:10:00,218.54,218.56,218.16,218.16,4555.0,205.255,205.2738,204.8981,204.8981,4555.0
2022-12-22 12:20:00,218.16,218.22,217.42,217.43,9521.0,204.8981,204.9545,204.2031,204.2125,9521.0
2022-12-22 12:30:00,217.42,217.43,217.22,217.37,5558.0,204.2031,204.2125,204.0153,204.1561,5558.0
2022-12-22 12:40:00,217.34,217.34,216.87,217.33,7344.0,204.128,204.128,203.6865,204.1186,7344.0
2022-12-22 12:50:00,217.31,217.42,217.18,217.41,9146.0,204.0998,204.2031,203.9777,204.1937,9146.0
2022-12-22 13:00:00,217.36,217.36,216.43,216.63,9297.0,204.1467,204.1467,203.2733,203.4611,9297.0
2022-12-22 13:10:00,216.69,217.08,216.63,216.87,11720.0,203.5175,203.8838,203.4611,203.6865,11720.0
2022-12-22 13:20:00,216.91,217.05,216.8,216.98,7876.0,203.7241,203.8556,203.6208,203.7898,7876.0
2022-12-22 13:30:00,216.95,216.95,216.52,216.88,10819.0,203.7617,203.7617,203.3578,203.6959,10819.0
2022-12-22 13:40:00,216.97,217.35,216.96,217.28,8997.0,203.7804,204.1373,203.7711,204.0716,8997.0
2022-12-22 13:50:00,217.4,217.54,217.29,217.38,9510.0,204.1843,204.3158,204.081,204.1655,9510.0
2022-12-22 14:00:00,217.41,217.61,217.16,217.23,11198.0,204.1937,204.3815,203.9589,204.0246,11198.0
2022-12-22 14:10:00,217.38,218.31,217.38,218.05,12053.0,204.1655,205.039,204.1655,204.7948,12053.0
2022-12-22 14:20:00,217.99,218.84,217.75,218.84,9441.0,204.7384,205.5368,204.513,205.5368,9441.0
2022-12-22 14:30:00,218.77,218.95,218.49,218.59,6350.0,205.471,205.6401,205.208,205.302,6350.0
2022-12-22 14:40:00,218.65,218.92,218.44,218.92,8194.0,205.3583,205.6119,205.1611,205.6119,8194.0
2022-12-22 14:50:00,218.86,219.5,218.85,219.45,11687.0,205.5556,206.1567,205.5462,206.1097,11687.0
2022-12-22 15:00:00,219.56,219.67,219.28,219.57,11323.0,206.213,206.3163,205.95,206.2224,11323.0
2022-12-22 15:10:00,219.63,220.06,219.41,220.04,15383.0,206.2787,206.6826,206.0721,206.6638,15383.0
2022-12-22 15:20:00,220.07,220.58,220.07,220.45,13745.0,206.692,207.171,206.692,207.0489,13745.0
2022-12-22 15:30:00,220.52,220.55,219.35,219.39,11684.0,207.1146,207.1428,206.0158,206.0533,11684.0
2022-12-22 15:40:00,219.42,219.5,219.17,219.5,12021.0,206.0815,206.1567,205.8467,206.1567,12021.0
2022-12-22 15:50:00,219.56,220.23,219.56,220.23,44774.0,206.213,206.8423,206.213,206.8423,44774.0
2022-12-23 09:30:00,219.61,220.57,219.6,219.6,13334.0,206.26,207.1616,206.2506,206.2506,13334.0
2022-12-23 09:40:00,219.52,220.48,219.17,220.48,6088.0,206.1754,207.0771,205.8467,207.0771,6088.0
2022-12-23 09:50:00,220.63,220.63,219.75,219.95,7054.0,207.218,207.218,206.3915,206.5793,7054.0
2022-12-23 10:00:00,220.04,220.55,219.65,220.14,9525.0,206.6638,207.1428,206.2975,206.7577,9525.0
2022-12-23 10:10:00,220.2,221.32,220.1,221.32,4171.0,206.8141,207.866,206.7202,207.866,4171.0
2022-12-23 10:20:00,221.2,221.44,221.03,221.18,4986.0,207.7533,207.9787,207.5936,207.7345,4986.0
2022-12-23 10:30:00,221.28,221.45,220.98,221.1,6795.0,207.8284,207.9881,207.5467,207.6594,6795.0
2022-12-23 10:40:00,221.06,221.2,220.76,220.94,9147.0,207.6218,207.7533,207.3401,207.5091,9147.0
2022-12-23 10:50:00,221.0,221.0,220.53,220.83,6425.0,207.5655,207.5655,207.124,207.4058,6425.0
2022-12-23 11:00:00,220.83,221.15,220.73,221.15,6202.0,207.4058,207.7063,207.3119,207.7063,6202.0
2022-12-23 11:10:00,221.18,221.44,221.17,221.27,7735.0,207.7345,207.9787,207.7251,207.8191,7735.0
2022-12-23 11:20:00,221.3,221.49,221.16,221.42,7490.0,207.8472,208.0257,207.7157,207.9599,7490.0
2022-12-23 11:30:00,221.49,221.54,221.27,221.41,13169.0,208.0257,208.0726,207.8191,207.9505,13169.0
2022-12-23 11:40:00,221.46,221.77,221.42,221.54,11889.0,207.9975,208.2887,207.9599,208.0726,11889.0
2022-12-23 11:50:00,221.54,221.62,221.35,221.49,7394.0,208.0726,208.1478,207.8942,208.0257,7394.0
2022-12-23 12:00:00,221.57,222.03,221.57,221.71,9927.0,208.1008,208.5329,208.1008,208.2323,9927.0
2022-12-23 12:10:00,221.74,222.16,221.74,222.16,7890.0,208.2605,208.6549,208.2605,208.6549,7890.0
2022-12-23 12:20:00,222.16,222.35,222.13,222.2,12429.0,208.6549,208.8334,208.6268,208.6925,12429.0
2022-12-23 12:30:00,222.23,222.49,222.17,222.24,6011.0,208.7207,208.9649,208.6643,208.7301,6011.0
2022-12-23 12:40:00,222.24,222.34,221.86,221.88,6520.0,208.7301,208.824,208.3732,208.392,6520.0
2022-12-23 12:50:00,221.92,222.06,221.88,221.99,8646.0,208.4295,208.561,208.392,208.4953,8646.0
2022-12-23 13:00:00,221.99,222.31,221.99,222.28,6547.0,208.4953,208.7958,208.4953,208.7677,6547.0
2022-12-23 13:10:00,222.37,222.37,221.92,222.02,4055.0,208.8522,208.8522,208.4295,208.5235,4055.0
2022-12-23 13:20:00,222.09,222.14,222.01,222.07,4073.0,208.5892,208.6362,208.5141,208.5704,4073.0
2022-12-23 13:30:00,222.13,222.21,221.91,221.94,7252.0,208.6268,208.7019,208.4201,208.4483,7252.0
2022-12-23 13:40:00,222.0,222.01,221.45,221.64,6165.0,208.5047,208.5141,207.9881,208.1666,6165.0
2022-12-23 13:50:00,221.64,221.72,221.46,221.6,6353.0,208.1666,208.2417,207.9975,208.129,6353.0
2022-12-23 14:00:00,221.53,221.68,221.51,221.52,8769.0,208.0632,208.2041,208.0445,208.0539,8769.0
2022-12-23 14:10:00,221.54,221.75,221.46,221.61,5878.0,208.0726,208.2699,207.9975,208.1384,5878.0
2022-12-23 14:20:00,221.67,221.77,221.53,221.7,6501.0,208.1947,208.2887,208.0632,208.2229,6501.0
2022-12-23 14:30:00,221.78,222.07,221.74,222.06,3936.0,208.298,208.5704,208.2605,208.561,3936.0
2022-12-23 14:40:00,222.07,222.08,221.89,221.94,5763.0,208.5704,208.5798,208.4014,208.4483,5763.0
2022-12-23 14:50:00,221.89,222.34,221.89,222.34,4785.0,208.4014,208.824,208.4014,208.824,4785.0
2022-12-23 15:00:00,222.36,222.64,222.29,222.34,11304.0,208.8428,209.1058,208.777,208.824,11304.0
2022-12-23 15:10:00,222.33,222.65,222.33,222.41,7453.0,208.8146,209.1152,208.8146,208.8898,7453.0
2022-12-23 15:20:00,222.35,222.35,221.74,221.74,2486.0,208.8334,208.8334,208.2605,208.2605,2486.0
2022-12-23 15:30:00,221.74,221.74,221.36,221.45,5364.0,208.2605,208.2605,207.9036,207.9881,5364.0
2022-12-23 15:40:00,221.41,222.08,221.41,222.03,10458.0,207.9505,208.5798,207.9505,208.5329,10458.0
2022-12-23 15:50:00,221.9,222.14,221.57,222.03,25960.0,208.4108,208.6362,208.1008,208.5329,25960.0
2022-12-27 09:30:00,221.98,222.74,221.17,222.18,16256.0,208.4859,209.1997,207.7251,208.6737,16256.0
2022-12-27 09:40:00,222.12,222.21,221.6,222.17,4601.0,208.6174,208.7019,208.129,208.6643,4601.0
2022-12-27 09:50:00,222.09,222.55,222.04,222.26,8376.0,208.5892,209.0212,208.5422,208.7489,8376.0
2022-12-27 10:00:00,222.26,222.88,222.25,222.86,7739.0,208.7489,209.3312,208.7395,209.3124,7739.0
2022-12-27 10:10:00,222.86,223.59,222.73,223.55,34918.0,209.3124,209.998,209.1903,209.9605,34918.0
2022-12-27 10:20:00,223.59,224.0,223.32,223.51,14471.0,209.998,210.3831,209.7444,209.9229,14471.0
2022-12-27 10:30:00,223.63,223.97,223.47,223.97,3558.0,210.0356,210.3549,209.8853,210.3549,3558.0
2022-12-27 10:40:00,223.94,224.36,223.91,224.27,7943.0,210.3267,210.7212,210.2986,210.6367,7943.0
2022-12-27 10:50:00,224.26,224.26,223.65,223.69,5410.0,210.6273,210.6273,210.0544,210.0919,5410.0
2022-12-27 11:00:00,223.78,224.05,223.73,223.93,4603.0,210.1765,210.4301,210.1295,210.3174,4603.0
2022-12-27 11:10:00,223.86,223.95,223.65,223.65,5155.0,210.2516,210.3361,210.0544,210.0544,5155.0
2022-12-27 11:20:00,223.76,223.83,223.42,223.79,5686.0,210.1577,210.2234,209.8384,210.1859,5686.0
2022-12-27 11:30:00,223.8,223.9,223.75,223.85,3074.0,210.1953,210.2892,210.1483,210.2422,3074.0
2022-12-27 11:40:00,223.84,224.03,223.68,223.79,7324.0,210.2328,210.4113,210.0825,210.1859,7324.0
2022-12-27 11:50:00,223.73,224.04,223.73,223.96,4665.0,210.1295,210.4207,210.1295,210.3455,4665.0
2022-12-27 12:00:00,224.02,224.14,224.0,224.03,5390.0,210.4019,210.5146,210.3831,210.4113,5390.0
2022-12-27 12:10:00,224.11,224.24,224.02,224.09,11406.0,210.4864,210.6085,210.4019,210.4676,11406.0
2022-12-27 12:20:00,224.08,224.1,223.77,223.89,4679.0,210.4582,210.477,210.1671,210.2798,4679.0
2022-12-27 12:30:00,223.9,224.05,223.88,224.04,6872.0,210.2892,210.4301,210.2704,210.4207,6872.0
2022-12-27 12:40:00,224.07,224.08,223.59,223.59,5615.0,210.4488,210.4582,209.998,209.998,5615.0
2022-12-27 12:50:00,223.67,223.85,223.61,223.81,2583.0,210.0732,210.2422,210.0168,210.2046,2583.0
2022-12-27 13:00:00,223.86,224.27,223.85,224.23,20285.0,210.2516,210.6367,210.2422,210.5991,20285.0
2022-12-27 13:10:00,224.26,224.26,224.08,224.14,7595.0,210.6273,210.6273,210.4582,210.5146,7595.0
2022-12-27 13:20:00,224.14,224.14,223.78,223.86,6524.0,210.5146,210.5146,210.1765,210.2516,6524.0
2022-12-27 13:30:00,223.83,223.83,223.72,223.74,4055.0,210.2234,210.2234,210.1201,210.1389,4055.0
2022-12-27 13:40:00,223.74,223.91,223.62,223.72,6367.0,210.1389,210.2986,210.0262,210.1201,6367.0
2022-12-27 13:50:00,223.69,223.72,223.39,223.48,5937.0,210.0919,210.1201,209.8102,209.8947,5937.0
2022-12-27 14:00:00,223.48,223.68,223.46,223.5,6485.0,209.8947,210.0825,209.8759,209.9135,6485.0
2022-12-27 14:10:00,223.49,223.54,223.13,223.14,7735.0,209.9041,209.9511,209.566,209.5754,7735.0
2022-12-27 14:20:00,223.09,223.1,222.78,222.8,7817.0,209.5284,209.5378,209.2373,209.256,7817.0
2022-12-27 14:30:00,222.83,223.05,222.83,222.96,13644.0,209.2842,209.4908,209.2842,209.4063,13644.0
2022-12-27 14:40:00,222.96,223.12,222.81,223.07,7643.0,209.4063,209.5566,209.2654,209.5096,7643.0
2022-12-27 14:50:00,223.08,223.18,222.97,223.09,13674.0,209.519,209.6129,209.4157,209.5284,13674.0
2022-12-27 15:00:00,223.15,223.44,223.14,223.43,6906.0,209.5848,209.8571,209.5754,209.8477,6906.0
2022-12-27 15:10:00,223.4,223.8,223.38,223.59,14422.0,209.8196,210.1953,209.8008,209.998,14422.0
2022-12-27 15:20:00,223.56,223.68,223.46,223.58,24269.0,209.9698,210.0825,209.8759,209.9886,24269.0
2022-12-27 15:30:00,223.6,223.86,223.56,223.69,7433.0,210.0074,210.2516,209.9698,210.0919,7433.0
2022-12-27 15:40:00,223.77,223.87,223.59,223.87,4065.0,210.1671,210.261,209.998,210.261,4065.0
2022-12-27 15:50:00,224.0,224.03,223.47,223.62,41835.0,210.3831,210.4113,209.8853,210.0262,41835.0
2022-12-28 09:30:00,224.5,225.72,224.5,225.49,14239.0,210.8527,211.9985,210.8527,211.7825,14239.0
2022-12-28 09:40:00,225.81,225.81,225.07,225.24,8118.0,212.0831,212.0831,211.3881,211.5477,8118.0
2022-12-28 09:50:00,225.24,225.24,224.16,224.43,6867.0,211.5477,211.5477,210.5334,210.787,6867.0
2022-12-28 10:00:00,224.44,224.81,224.35,224.43,6444.0,210.7963,211.1439,210.7118,210.787,6444.0
2022-12-28 10:10:00,224.35,224.81,224.32,224.72,9906.0,210.7118,211.1439,210.6836,211.0593,9906.0
2022-12-28 10:20:00,224.71,224.82,223.46,223.46,7816.0,211.0499,211.1532,209.8759,209.8759,7816.0
2022-12-28 10:30:00,223.57,223.95,223.5,223.84,6073.0,209.9792,210.3361,209.9135,210.2328,6073.0
2022-12-28 10:40:00,223.84,223.9,223.6,223.76,6685.0,210.2328,210.2892,210.0074,210.1577,6685.0
2022-12-28 10:50:00,223.68,223.68,222.89,222.93,22793.0,210.0825,210.0825,209.3406,209.3781,22793.0
2022-12-28 11:00:00,222.9,223.08,222.45,222.58,6757.0,209.35,209.519,208.9273,209.0494,6757.0
2022-12-28 11:10:00,222.54,222.71,222.33,222.71,7253.0,209.0118,209.1715,208.8146,209.1715,7253.0
2022-12-28 11:20:00,222.73,222.89,222.66,222.72,8716.0,209.1903,209.3406,209.1246,209.1809,8716.0
2022-12-28 11:30:00,222.74,222.87,222.57,222.57,4835.0,209.1997,209.3218,209.04,209.04,4835.0
2022-12-28 11:40:00,222.69,222.73,222.3,222.3,9921.0,209.1527,209.1903,208.7864,208.7864,9921.0
2022-12-28 11:50:00,222.17,222.46,222.07,222.12,4850.0,208.6643,208.9367,208.5704,208.6174,4850.0
2022-12-28 12:00:00,222.07,222.07,221.57,221.65,6217.0,208.5704,208.5704,208.1008,208.176,6217.0
2022-12-28 12:10:00,221.57,221.57,221.18,221.32,8059.0,208.1008,208.1008,207.7345,207.866,8059.0
2022-12-28 12:20:00,221.35,221.4,221.06,221.28,8678.0,207.8942,207.9412,207.6218,207.8284,8678.0
2022-12-28 12:30:00,221.32,221.74,221.26,221.6,8076.0,207.866,208.2605,207.8097,208.129,8076.0
2022-12-28 12:40:00,221.62,222.04,221.49,222.03,5023.0,208.1478,208.5422,208.0257,208.5329,5023.0
2022-12-28 12:50:00,222.06,222.38,222.01,222.36,10572.0,208.561,208.8616,208.5141,208.8428,10572.0
2022-12-28 13:00:00,222.28,222.56,222.23,222.37,7642.0,208.7677,209.0306,208.7207,208.8522,7642.0
2022-12-28 13:10:00,222.5,222.56,222.42,222.51,8015.0,208.9743,209.0306,208.8991,208.9837,8015.0
2022-12-28 13:20:00,222.53,222.53,222.25,222.4,6319.0,209.0025,209.0025,208.7395,208.8804,6319.0
2022-12-28 13:30:00,222.35,222.35,221.85,221.85,12608.0,208.8334,208.8334,208.3638,208.3638,12608.0
2022-12-28 13:40:00,222.08,222.28,221.99,222.23,6542.0,208.5798,208.7677,208.4953,208.7207,6542.0
2022-12-28 13:50:00,222.14,222.15,221.79,221.97,7608.0,208.6362,208.6456,208.3074,208.4765,7608.0
2022-12-28 14:00:00,221.86,221.94,221.55,221.56,8330.0,208.3732,208.4483,208.082,208.0914,8330.0
2022-12-28 14:10:00,221.64,221.64,221.26,221.59,9271.0,208.1666,208.1666,207.8097,208.1196,9271.0
2022-12-28 14:20:00,221.62,221.62,221.3,221.34,4567.0,208.1478,208.1478,207.8472,207.8848,4567.0
2022-12-28 14:30:00,221.4,221.6,221.23,221.41,10177.0,207.9412,208.129,207.7815,207.9505,10177.0
2022-12-28 14:40:00,221.44,221.9,221.44,221.71,9804.0,207.9787,208.4108,207.9787,208.2323,9804.0
2022-12-28 14:50:00,221.68,221.68,221.32,221.32,9797.0,208.2041,208.2041,207.866,207.866,9797.0
2022-12-28 15:00:00,221.44,221.44,220.83,220.83,9374.0,207.9787,207.9787,207.4058,207.4058,9374.0
2022-12-28 15:10:00,220.77,220.77,220.28,220.45,12431.0,207.3494,207.3494,206.8892,207.0489,12431.0
2022-12-28 15:20:00,220.45,220.56,220.3,220.42,9486.0,207.0489,207.1522,206.908,207.0207,9486.0
2022-12-28 15:30:00,220.47,220.75,220.4,220.68,13523.0,207.0677,207.3307,207.0019,207.2649,13523.0
2022-12-28 15:40:00,220.73,220.73,220.06,220.25,14981.0,207.3119,207.3119,206.6826,206.8611,14981.0
2022-12-28 15:50:00,220.35,220.64,220.17,220.29,48025.0,206.955,207.2274,206.7859,206.8986,48025.0
2022-12-29 09:30:00,221.0,221.97,220.45,221.97,18991.0,208.7905,209.7069,208.2708,209.7069,18991.0
2022-12-29 09:40:00,221.78,221.8,221.35,221.5,3198.0,209.5274,209.5463,209.1211,209.2628,3198.0
2022-12-29 09:50:00,221.42,222.05,221.3,221.7,9428.0,209.1873,209.7824,209.0739,209.4518,9428.0
2022-12-29 10:00:00,222.04,222.34,221.92,222.33,2467.0,209.773,210.0564,209.6596,210.047,2467.0
2022-12-29 10:10:00,222.33,222.66,222.28,222.32,5610.0,210.047,210.3587,209.9997,210.0375,5610.0
2022-12-29 10:20:00,222.43,222.43,222.13,222.33,5002.0,210.1415,210.1415,209.858,210.047,5002.0
2022-12-29 10:30:00,222.45,222.78,222.25,222.34,4292.0,210.1603,210.4721,209.9714,210.0564,4292.0
2022-12-29 10:40:00,222.38,222.5,222.15,222.15,3615.0,210.0942,210.2076,209.8769,209.8769,3615.0
2022-12-29 10:50:00,222.12,222.12,221.56,221.56,15479.0,209.8486,209.8486,209.3195,209.3195,15479.0
2022-12-29 11:00:00,221.5,221.65,220.79,220.84,22059.0,209.2628,209.4045,208.5921,208.6393,22059.0
2022-12-29 11:10:00,220.88,220.92,220.25,220.26,25956.0,208.6771,208.7149,208.0819,208.0913,25956.0
2022-12-29 11:20:00,220.21,221.16,220.2,220.98,17585.0,208.0441,208.9416,208.0347,208.7716,17585.0
2022-12-29 11:30:00,221.01,221.21,220.76,220.86,9123.0,208.7999,208.9889,208.5637,208.6582,9123.0
2022-12-29 11:40:00,220.79,221.39,220.65,221.39,11507.0,208.5921,209.1589,208.4598,209.1589,11507.0
2022-12-29 11:50:00,221.24,221.38,221.12,221.28,6040.0,209.0172,209.1495,208.9038,209.055,6040.0
2022-12-29 12:00:00,221.27,221.42,221.1,221.42,6505.0,209.0455,209.1873,208.8849,209.1873,6505.0
2022-12-29 12:10:00,221.43,221.72,221.42,221.69,2870.0,209.1967,209.4707,209.1873,209.4423,2870.0
2022-12-29 12:20:00,221.7,221.84,221.66,221.84,13396.0,209.4518,209.584,209.414,209.584,13396.0
2022-12-29 12:30:00,221.86,222.1,221.79,221.89,2989.0,209.6029,209.8297,209.5368,209.6313,2989.0
2022-12-29 12:40:00,221.99,222.21,221.91,222.0,4140.0,209.7258,209.9336,209.6502,209.7352,4140.0
2022-12-29 12:50:00,222.11,222.32,222.03,222.28,2800.0,209.8391,210.0375,209.7636,209.9997,2800.0
2022-12-29 13:00:00,222.47,222.53,222.14,222.18,2306.0,210.1792,210.2359,209.8675,209.9053,2306.0
2022-12-29 13:10:00,222.19,222.19,221.66,221.8,17480.0,209.9147,209.9147,209.414,209.5463,17480.0
2022-12-29 13:20:00,221.77,221.77,221.47,221.48,7258.0,209.5179,209.5179,209.2345,209.2439,7258.0
2022-12-29 13:30:00,221.41,221.72,221.32,221.72,4915.0,209.1778,209.4707,209.0928,209.4707,4915.0
2022-12-29 13:40:00,221.76,221.86,221.73,221.82,2288.0,209.5085,209.6029,209.4801,209.5652,2288.0
2022-12-29 13:50:00,221.81,221.9,221.75,221.76,5221.0,209.5557,209.6407,209.499,209.5085,5221.0
2022-12-29 14:00:00,221.91,222.14,221.84,221.93,8077.0,209.6502,209.8675,209.584,209.6691,8077.0
2022-12-29 14:10:00,221.88,221.97,221.49,221.53,7938.0,209.6218,209.7069,209.2534,209.2912,7938.0
2022-12-29 14:20:00,221.53,221.69,221.48,221.5,8764.0,209.2912,209.4423,209.2439,209.2628,8764.0
2022-12-29 14:30:00,221.48,222.07,221.32,222.07,5020.0,209.2439,209.8013,209.0928,209.8013,5020.0
2022-12-29 14:40:00,222.05,222.38,222.05,222.3,2399.0,209.7824,210.0942,209.7824,210.0186,2399.0
2022-12-29 14:50:00,222.27,222.3,222.02,222.03,4158.0,209.9903,210.0186,209.7541,209.7636,4158.0
2022-12-29 15:00:00,221.98,221.98,221.34,221.37,4912.0,209.7163,209.7163,209.1117,209.14,4912.0
2022-12-29 15:10:00,221.34,221.34,220.69,220.75,15112.0,209.1117,209.1117,208.4976,208.5543,15112.0
2022-12-29 15:20:00,220.76,221.15,220.72,221.13,6921.0,208.5637,208.9322,208.5259,208.9133,6921.0
2022-12-29 15:30:00,221.13,221.39,221.11,221.32,7891.0,208.9133,209.1589,208.8944,209.0928,7891.0
2022-12-29 15:40:00,221.32,221.77,221.29,221.77,8253.0,209.0928,209.5179,209.0644,209.5179,8253.0
2022-12-29 15:50:00,221.89,222.09,221.7,221.98,35928.0,209.6313,209.8202,209.4518,209.7163,35928.0
2022-12-30 09:30:00,221.12,221.12,220.28,220.28,8576.0,208.9038,208.9038,208.1102,208.1102,8576.0
2022-12-30 09:40:00,220.03,220.14,219.34,219.34,3475.0,207.874,207.978,207.2222,207.2222,3475.0
2022-12-30 09:50:00,219.23,220.1,219.04,220.1,5567.0,207.1182,207.9402,206.9387,207.9402,5567.0
2022-12-30 10:00:00,219.94,220.05,219.69,219.81,1756.0,207.789,207.8929,207.5528,207.6662,1756.0
2022-12-30 10:10:00,219.75,220.87,219.75,220.81,5184.0,207.6095,208.6676,207.6095,208.611,5184.0
2022-12-30 10:20:00,221.06,221.06,220.69,220.69,2377.0,208.8471,208.8471,208.4976,208.4976,2377.0
2022-12-30 10:30:00,220.56,220.69,220.49,220.65,1962.0,208.3748,208.4976,208.3086,208.4598,1962.0
2022-12-30 10:40:00,220.51,220.51,220.15,220.49,2883.0,208.3275,208.3275,207.9874,208.3086,2883.0
2022-12-30 10:50:00,220.6,220.61,219.7,219.84,2167.0,208.4126,208.422,207.5623,207.6945,2167.0
2022-12-30 11:00:00,219.73,219.93,219.61,219.93,3124.0,207.5906,207.7796,207.4772,207.7796,3124.0
2022-12-30 11:10:00,219.81,219.94,219.61,219.65,5376.0,207.6662,207.789,207.4772,207.515,5376.0
2022-12-30 11:20:00,219.58,219.7,219.28,219.41,3001.0,207.4489,207.5623,207.1655,207.2883,3001.0
2022-12-30 11:30:00,219.52,219.76,219.49,219.76,5686.0,207.3922,207.619,207.3639,207.619,5686.0
2022-12-30 11:40:00,219.72,219.76,219.43,219.64,3828.0,207.5812,207.619,207.3072,207.5056,3828.0
2022-12-30 11:50:00,219.69,220.18,219.57,219.95,3678.0,207.5528,208.0158,207.4395,207.7985,3678.0
2022-12-30 12:00:00,219.89,220.09,219.83,220.09,3121.0,207.7418,207.9307,207.6851,207.9307,3121.0
2022-12-30 12:10:00,220.05,220.09,219.87,220.03,2503.0,207.8929,207.9307,207.7229,207.874,2503.0
2022-12-30 12:20:00,220.03,220.14,219.86,220.04,4585.0,207.874,207.978,207.7134,207.8835,4585.0
2022-12-30 12:30:00,219.98,220.02,219.78,219.81,2768.0,207.8268,207.8646,207.6379,207.6662,2768.0
2022-12-30 12:40:00,219.67,219.78,219.56,219.65,3412.0,207.5339,207.6379,207.43,207.515,3412.0
2022-12-30 12:50:00,219.74,219.97,219.49,219.94,3607.0,207.6001,207.8174,207.3639,207.789,3607.0
2022-12-30 13:00:00,219.84,219.84,219.63,219.65,2320.0,207.6945,207.6945,207.4961,207.515,2320.0
2022-12-30 13:10:00,219.69,219.81,219.25,219.36,2777.0,207.5528,207.6662,207.1371,207.2411,2777.0
2022-12-30 13:20:00,219.0,219.0,218.33,218.81,3719.0,206.9009,206.9009,206.268,206.7214,3719.0
2022-12-30 13:30:00,218.88,219.22,218.88,219.05,3064.0,206.7876,207.1088,206.7876,206.9482,3064.0
2022-12-30 13:40:00,219.05,219.07,218.8,218.83,3151.0,206.9482,206.9671,206.712,206.7403,3151.0
2022-12-30 13:50:00,218.81,218.92,218.63,218.74,3597.0,206.7214,206.8254,206.5514,206.6553,3597.0
2022-12-30 14:00:00,218.72,218.88,218.46,218.51,4510.0,206.6364,206.7876,206.3908,206.438,4510.0
2022-12-30 14:10:00,218.53,218.69,218.27,218.49,4672.0,206.4569,206.6081,206.2113,206.4191,4672.0
2022-12-30 14:20:00,218.49,219.0,218.46,218.9,11661.0,206.4191,206.9009,206.3908,206.8065,11661.0
2022-12-30 14:30:00,218.78,219.1,218.76,218.91,8527.0,206.6931,206.9954,206.6742,206.8159,8527.0
2022-12-30 14:40:00,218.84,218.84,218.2,218.21,4781.0,206.7498,206.7498,206.1451,206.1546,4781.0
2022-12-30 14:50:00,218.25,218.52,218.17,218.43,6438.0,206.1924,206.4475,206.1168,206.3624,6438.0
2022-12-30 15:00:00,218.46,218.82,218.37,218.77,6846.0,206.3908,206.7309,206.3058,206.6837,6846.0
2022-12-30 15:10:00,218.83,219.46,218.79,219.15,7837.0,206.7403,207.3355,206.7026,207.0427,7837.0
2022-12-30 15:20:00,219.15,219.37,219.0,219.03,6991.0,207.0427,207.2505,206.9009,206.9293,6991.0
2022-12-30 15:30:00,219.14,219.79,219.11,219.78,7326.0,207.0332,207.6473,207.0049,207.6379,7326.0
2022-12-30 15:40:00,219.73,220.24,219.69,220.18,14087.0,207.5906,208.0724,207.5528,208.0158,14087.0
2022-12-30 15:50:00,220.22,220.54,220.01,220.29,33366.0,208.0535,208.3559,207.8551,208.1197,33366.0
2023-01-03 09:30:00,220.65,221.12,219.95,220.53,26186.0,208.4598,208.9038,207.7985,208.3464,26186.0
2023-01-03 09:40:00,220.55,221.67,219.36,219.62,23875.0,208.3653,209.4234,207.2411,207.4867,23875.0
2023-01-03 09:50:00,219.63,219.92,218.27,218.46,11754.0,207.4961,207.7701,206.2113,206.3908,11754.0
2023-01-03 10:00:00,218.68,219.78,218.68,219.17,4941.0,206.5986,207.6379,206.5986,207.0616,4941.0
2023-01-03 10:10:00,219.14,219.26,218.42,218.77,8856.0,207.0332,207.1466,206.353,206.6837,8856.0
2023-01-03 10:20:00,218.75,218.84,218.33,218.84,9261.0,206.6648,206.7498,206.268,206.7498,9261.0
2023-01-03 10:30:00,218.7,219.11,218.5,218.88,3488.0,206.6175,207.0049,206.4286,206.7876,3488.0
2023-01-03 10:40:00,218.98,219.39,218.97,219.17,3410.0,206.8821,207.2694,206.8726,207.0616,3410.0
2023-01-03 10:50:00,218.97,219.41,218.8,219.4,5672.0,206.8726,207.2883,206.712,207.2788,5672.0
2023-01-03 11:00:00,219.49,219.63,219.19,219.19,5956.0,207.3639,207.4961,207.0805,207.0805,5956.0
2023-01-03 11:10:00,219.11,219.13,218.29,218.51,9439.0,207.0049,207.0238,206.2302,206.438,9439.0
2023-01-03 11:20:00,218.41,218.6,218.13,218.4,8895.0,206.3435,206.523,206.079,206.3341,8895.0
2023-01-03 11:30:00,218.43,218.53,218.15,218.34,4166.0,206.3624,206.4569,206.0979,206.2774,4166.0
2023-01-03 11:40:00,218.3,218.3,218.01,218.15,2503.0,206.2396,206.2396,205.9656,206.0979,2503.0
2023-01-03 11:50:00,218.23,218.59,218.23,218.47,2265.0,206.1735,206.5136,206.1735,206.4002,2265.0
2023-01-03 12:00:00,218.51,218.71,218.04,218.71,2725.0,206.438,206.627,205.994,206.627,2725.0
2023-01-03 12:10:00,218.71,218.91,218.38,218.38,2221.0,206.627,206.8159,206.3152,206.3152,2221.0
2023-01-03 12:20:00,218.52,218.56,218.14,218.14,4436.0,206.4475,206.4853,206.0885,206.0885,4436.0
2023-01-03 12:30:00,218.23,219.04,218.16,218.73,7229.0,206.1735,206.9387,206.1074,206.6459,7229.0
2023-01-03 12:40:00,218.74,218.74,217.85,217.97,2886.0,206.6553,206.6553,205.8145,205.9279,2886.0
2023-01-03 12:50:00,218.01,218.36,217.88,218.3,2680.0,205.9656,206.2963,205.8428,206.2396,2680.0
2023-01-03 13:00:00,218.11,218.3,217.98,218.3,4475.0,206.0601,206.2396,205.9373,206.2396,4475.0
2023-01-03 13:10:00,218.21,218.68,218.21,218.61,4061.0,206.1546,206.5986,206.1546,206.5325,4061.0
2023-01-03 13:20:00,218.59,219.11,218.46,219.02,4834.0,206.5136,207.0049,206.3908,206.9198,4834.0
2023-01-03 13:30:00,218.96,219.4,218.96,219.26,4939.0,206.8632,207.2788,206.8632,207.1466,4939.0
2023-01-03 13:40:00,219.31,219.44,219.19,219.39,4214.0,207.1938,207.3166,207.0805,207.2694,4214.0
2023-01-03 13:50:00,219.45,219.91,219.36,219.75,9342.0,207.3261,207.7607,207.2411,207.6095,9342.0
2023-01-03 14:00:00,219.83,219.9,219.19,219.26,5944.0,207.6851,207.7512,207.0805,207.1466,5944.0
2023-01-03 14:10:00,219.2,219.2,218.69,218.73,2029.0,207.0899,207.0899,206.6081,206.6459,2029.0
2023-01-03 14:20:00,218.69,218.8,218.28,218.54,4479.0,206.6081,206.712,206.2207,206.4664,4479.0
2023-01-03 14:30:00,218.43,218.44,217.91,218.06,4813.0,206.3624,206.3719,205.8712,206.0129,4813.0
2023-01-03 14:40:00,218.12,219.54,218.12,219.47,6251.0,206.0696,207.4111,206.0696,207.345,6251.0
2023-01-03 14:50:00,219.59,219.59,219.14,219.55,5588.0,207.4584,207.4584,207.0332,207.4206,5588.0
2023-01-03 15:00:00,219.64,219.88,219.44,219.5,5096.0,207.5056,207.7323,207.3166,207.3733,5096.0
2023-01-03 15:10:00,219.55,220.12,219.55,219.88,6135.0,207.4206,207.9591,207.4206,207.7323,6135.0
2023-01-03 15:20:00,219.73,219.73,219.09,219.61,12469.0,207.5906,207.5906,206.986,207.4772,12469.0
2023-01-03 15:30:00,219.7,220.13,219.69,219.91,5676.0,207.5623,207.9685,207.5528,207.7607,5676.0
2023-01-03 15:40:00,219.88,220.15,219.76,219.88,13474.0,207.7323,207.9874,207.619,207.7323,13474.0
2023-01-03 15:50:00,219.95,220.45,219.95,220.27,41092.0,207.7985,208.2708,207.7985,208.1008,41092.0
2023-01-04 09:30:00,221.79,223.21,221.79,222.21,11381.0,209.5368,210.8784,209.5368,209.9336,11381.0
2023-01-04 09:40:00,222.46,222.65,221.64,221.65,6086.0,210.1698,210.3493,209.3951,209.4045,6086.0
2023-01-04 09:50:00,221.65,222.22,221.36,222.01,18185.0,209.4045,209.9431,209.1306,209.7447,18185.0
2023-01-04 10:00:00,221.98,222.15,220.19,220.31,12683.0,209.7163,209.8769,208.0252,208.1386,12683.0
2023-01-04 10:10:00,220.21,220.32,219.78,219.81,6940.0,208.0441,208.148,207.6379,207.6662,6940.0
2023-01-04 10:20:00,219.81,220.09,219.05,219.38,8738.0,207.6662,207.9307,206.9482,207.26,8738.0
2023-01-04 10:30:00,219.48,219.53,219.03,219.4,5465.0,207.3544,207.4017,206.9293,207.2788,5465.0
2023-01-04 10:40:00,219.39,220.34,219.17,220.21,4626.0,207.2694,208.1669,207.0616,208.0441,4626.0
2023-01-04 10:50:00,220.19,220.65,220.11,220.65,5395.0,208.0252,208.4598,207.9496,208.4598,5395.0
2023-01-04 11:00:00,220.51,220.51,220.07,220.34,2991.0,208.3275,208.3275,207.9118,208.1669,2991.0
2023-01-04 11:10:00,220.52,220.66,220.2,220.23,7420.0,208.337,208.4692,208.0347,208.063,7420.0
2023-01-04 11:20:00,220.21,220.72,220.2,220.72,6640.0,208.0441,208.5259,208.0347,208.5259,6640.0
2023-01-04 11:30:00,220.71,221.46,220.71,221.26,7874.0,208.5165,209.225,208.5165,209.0361,7874.0
2023-01-04 11:40:00,221.2,221.3,220.99,221.19,6786.0,208.9794,209.0739,208.781,208.97,6786.0
2023-01-04 11:50:00,221.22,221.37,221.17,221.17,8179.0,208.9983,209.14,208.9511,208.9511,8179.0
2023-01-04 12:00:00,221.18,221.26,220.93,220.93,4230.0,208.9605,209.0361,208.7243,208.7243,4230.0
2023-01-04 12:10:00,221.03,221.11,220.91,220.91,3210.0,208.8188,208.8944,208.7054,208.7054,3210.0
2023-01-04 12:20:00,220.86,220.99,220.64,220.72,5138.0,208.6582,208.781,208.4503,208.5259,5138.0
2023-01-04 12:30:00,220.83,221.14,220.83,220.9,4102.0,208.6298,208.9227,208.6298,208.696,4102.0
2023-01-04 12:40:00,220.92,221.1,220.79,220.8,6059.0,208.7149,208.8849,208.5921,208.6015,6059.0
2023-01-04 12:50:00,220.84,220.85,220.26,220.26,5366.0,208.6393,208.6487,208.0913,208.0913,5366.0
2023-01-04 13:00:00,220.26,220.31,219.93,220.18,12767.0,208.0913,208.1386,207.7796,208.0158,12767.0
2023-01-04 13:10:00,220.17,220.62,220.17,220.56,16064.0,208.0063,208.4314,208.0063,208.3748,16064.0
2023-01-04 13:20:00,220.56,220.61,220.22,220.22,13699.0,208.3748,208.422,208.0535,208.0535,13699.0
2023-01-04 13:30:00,220.22,220.65,220.13,220.59,20985.0,208.0535,208.4598,207.9685,208.4031,20985.0
2023-01-04 13:40:00,220.56,220.74,220.39,220.74,5950.0,208.3748,208.5448,208.2142,208.5448,5950.0
2023-01-04 13:50:00,220.65,220.88,219.86,219.86,7941.0,208.4598,208.6771,207.7134,207.7134,7941.0
2023-01-04 14:00:00,219.71,220.77,219.53,219.81,11050.0,207.5717,208.5732,207.4017,207.6662,11050.0
2023-01-04 14:10:00,219.81,220.46,219.46,220.27,12349.0,207.6662,208.2803,207.3355,208.1008,12349.0
2023-01-04 14:20:00,220.33,220.38,218.64,218.64,11488.0,208.1575,208.2047,206.5608,206.5608,11488.0
2023-01-04 14:30:00,218.65,218.94,218.49,218.63,19428.0,206.5703,206.8443,206.4191,206.5514,19428.0
2023-01-04 14:40:00,218.59,219.0,218.47,218.83,6436.0,206.5136,206.9009,206.4002,206.7403,6436.0
2023-01-04 14:50:00,218.78,219.74,218.61,219.74,8695.0,206.6931,207.6001,206.5325,207.6001,8695.0
2023-01-04 15:00:00,219.63,220.4,219.63,220.09,16653.0,207.4961,208.2236,207.4961,207.9307,16653.0
2023-01-04 15:10:00,220.11,220.24,219.98,220.11,9632.0,207.9496,208.0724,207.8268,207.9496,9632.0
2023-01-04 15:20:00,220.18,220.22,219.45,219.58,12032.0,208.0158,208.0535,207.3261,207.4489,12032.0
2023-01-04 15:30:00,219.59,219.63,218.89,218.98,25918.0,207.4584,207.4961,206.797,206.8821,25918.0
2023-01-04 15:40:00,218.9,219.39,218.62,219.39,10999.0,206.8065,207.2694,206.5419,207.2694,10999.0
2023-01-04 15:50:00,219.46,220.91,219.46,220.81,59857.0,207.3355,208.7054,207.3355,208.611,59857.0
2023-01-05 09:30:00,219.57,219.67,218.66,219.08,19996.0,207.4395,207.5339,206.5797,206.9765,19996.0
2023-01-05 09:40:00,218.66,218.82,217.99,218.56,10703.0,206.5797,206.7309,205.9467,206.4853,10703.0
2023-01-05 09:50:00,218.69,220.2,218.68,220.09,9852.0,206.6081,208.0347,206.5986,207.9307,9852.0
2023-01-05 10:00:00,220.1,220.68,219.36,220.62,30554.0,207.9402,208.4881,207.2411,208.4314,30554.0
2023-01-05 10:10:00,220.35,220.42,219.74,219.75,6256.0,208.1764,208.2425,207.6001,207.6095,6256.0
2023-01-05 10:20:00,219.7,219.96,219.4,219.93,5569.0,207.5623,207.8079,207.2788,207.7796,5569.0
2023-01-05 10:30:00,220.05,220.05,219.46,219.92,4108.0,207.8929,207.8929,207.3355,207.7701,4108.0
2023-01-05 10:40:00,219.9,220.24,219.55,220.13,5863.0,207.7512,208.0724,207.4206,207.9685,5863.0
2023-01-05 10:50:00,219.89,219.89,219.08,219.23,3736.0,207.7418,207.7418,206.9765,207.1182,3736.0
2023-01-05 11:00:00,219.21,219.29,218.79,219.01,2337.0,207.0993,207.1749,206.7026,206.9104,2337.0
2023-01-05 11:10:00,219.12,219.12,218.59,218.79,6611.0,207.0143,207.0143,206.5136,206.7026,6611.0
2023-01-05 11:20:00,218.6,218.78,218.44,218.69,1554.0,206.523,206.6931,206.3719,206.6081,1554.0
2023-01-05 11:30:00,218.85,219.11,218.66,218.67,4369.0,206.7592,207.0049,206.5797,206.5892,4369.0
2023-01-05 11:40:00,218.65,218.73,218.58,218.59,3512.0,206.5703,206.6459,206.5042,206.5136,3512.0
2023-01-05 11:50:00,218.66,218.66,218.28,218.38,2893.0,206.5797,206.5797,206.2207,206.3152,2893.0
2023-01-05 12:00:00,218.4,218.98,218.4,218.91,4981.0,206.3341,206.8821,206.3341,206.8159,4981.0
2023-01-05 12:10:00,218.81,218.93,218.5,218.65,4423.0,206.7214,206.8348,206.4286,206.5703,4423.0
2023-01-05 12:20:00,218.6,219.07,218.58,218.97,3012.0,206.523,206.9671,206.5042,206.8726,3012.0
2023-01-05 12:30:00,219.05,219.28,219.0,219.06,3307.0,206.9482,207.1655,206.9009,206.9576,3307.0
2023-01-05 12:40:00,219.03,219.09,218.9,218.93,2665.0,206.9293,206.986,206.8065,206.8348,2665.0
2023-01-05 12:50:00,219.05,219.05,218.81,218.95,1655.0,206.9482,206.9482,206.7214,206.8537,1655.0
2023-01-05 13:00:00,218.9,218.9,218.6,218.8,2474.0,206.8065,206.8065,206.523,206.712,2474.0
2023-01-05 13:10:00,218.87,218.87,218.37,218.37,1524.0,206.7781,206.7781,206.3058,206.3058,1524.0
2023-01-05 13:20:00,218.4,219.62,218.4,219.36,2613.0,206.3341,207.4867,206.3341,207.2411,2613.0
2023-01-05 13:30:00,219.33,219.39,218.8,218.91,5268.0,207.2127,207.2694,206.712,206.8159,5268.0
2023-01-05 13:40:00,218.92,219.01,218.46,218.46,4188.0,206.8254,206.9104,206.3908,206.3908,4188.0
2023-01-05 13:50:00,218.49,218.78,218.48,218.68,7163.0,206.4191,206.6931,206.4097,206.5986,7163.0
2023-01-05 14:00:00,218.83,219.08,218.81,219.06,2430.0,206.7403,206.9765,206.7214,206.9576,2430.0
2023-01-05 14:10:00,219.07,219.08,218.66,218.81,3793.0,206.9671,206.9765,206.5797,206.7214,3793.0
2023-01-05 14:20:00,218.92,218.93,218.46,218.46,2452.0,206.8254,206.8348,206.3908,206.3908,2452.0
2023-01-05 14:30:00,218.49,219.38,218.49,219.38,3468.0,206.4191,207.26,206.4191,207.26,3468.0
2023-01-05 14:40:00,219.41,219.62,219.23,219.49,5214.0,207.2883,207.4867,207.1182,207.3639,5214.0
2023-01-05 14:50:00,219.44,219.55,218.99,218.99,5291.0,207.3166,207.4206,206.8915,206.8915,5291.0
2023-01-05 15:00:00,218.93,218.94,218.66,218.75,4751.0,206.8348,206.8443,206.5797,206.6648,4751.0
2023-01-05 15:10:00,218.7,218.77,218.49,218.56,6189.0,206.6175,206.6837,206.4191,206.4853,6189.0
2023-01-05 15:20:00,218.51,218.59,218.03,218.22,7020.0,206.438,206.5136,205.9845,206.164,7020.0
2023-01-05 15:30:00,218.22,218.62,218.01,218.51,13618.0,206.164,206.5419,205.9656,206.438,13618.0
2023-01-05 15:40:00,218.56,218.61,218.07,218.24,21617.0,206.4853,206.5325,206.0223,206.1829,21617.0
2023-01-05 15:50:00,218.29,219.02,218.25,218.87,82061.0,206.2302,206.9198,206.1924,206.7781,82061.0
2023-01-06 09:30:00,221.9,222.85,221.73,222.07,32290.0,209.6407,210.5382,209.4801,209.8013,32290.0
2023-01-06 09:40:00,221.87,222.08,221.49,221.54,7822.0,209.6124,209.8108,209.2534,209.3006,7822.0
2023-01-06 09:50:00,221.72,222.78,221.72,222.53,7220.0,209.4707,210.4721,209.4707,210.2359,7220.0
2023-01-06 10:00:00,223.14,223.57,222.41,223.29,5480.0,210.8122,211.2185,210.1226,210.9539,5480.0
2023-01-06 10:10:00,223.01,223.64,222.65,223.43,24345.0,210.6894,211.2846,210.3493,211.0862,24345.0
2023-01-06 10:20:00,223.49,223.54,223.24,223.44,3810.0,211.1429,211.1901,210.9067,211.0957,3810.0
2023-01-06 10:30:00,223.36,225.11,223.35,225.11,13567.0,211.0201,212.6734,211.0106,212.6734,13567.0
2023-01-06 10:40:00,224.98,225.73,224.91,225.73,19814.0,212.5506,213.2591,212.4844,213.2591,19814.0
2023-01-06 10:50:00,225.79,225.87,225.55,225.68,7142.0,213.3158,213.3914,213.0891,213.2119,7142.0
2023-01-06 11:00:00,225.68,226.21,225.68,225.98,5049.0,213.2119,213.7126,213.2119,213.4953,5049.0
2023-01-06 11:10:00,225.98,226.2,225.76,225.76,4287.0,213.4953,213.7032,213.2875,213.2875,4287.0
2023-01-06 11:20:00,225.91,226.31,225.69,225.81,5231.0,213.4292,213.8071,213.2213,213.3347,5231.0
2023-01-06 11:30:00,225.71,226.01,225.54,226.0,4484.0,213.2402,213.5237,213.0796,213.5142,4484.0
2023-01-06 11:40:00,225.99,226.18,225.88,226.06,8465.0,213.5048,213.6843,213.4009,213.5709,8465.0
2023-01-06 11:50:00,226.01,226.74,226.01,226.31,5363.0,213.5237,214.2133,213.5237,213.8071,5363.0
2023-01-06 12:00:00,226.36,226.45,226.28,226.35,5156.0,213.8543,213.9394,213.7788,213.8449,5156.0
2023-01-06 12:10:00,226.5,226.61,225.94,226.44,3566.0,213.9866,214.0905,213.4575,213.9299,3566.0
2023-01-06 12:20:00,226.14,226.17,225.72,225.86,2281.0,213.6465,213.6748,213.2497,213.382,2281.0
2023-01-06 12:30:00,225.78,226.02,225.6,226.02,7444.0,213.3064,213.5331,213.1363,213.5331,7444.0
2023-01-06 12:40:00,225.93,225.98,225.72,225.98,1700.0,213.4481,213.4953,213.2497,213.4953,1700.0
2023-01-06 12:50:00,225.81,225.89,225.5,225.65,2120.0,213.3347,213.4103,213.0418,213.1836,2120.0
2023-01-06 13:00:00,225.77,225.91,225.51,225.91,3220.0,213.2969,213.4292,213.0513,213.4292,3220.0
2023-01-06 13:10:00,225.93,226.13,225.72,225.78,5902.0,213.4481,213.637,213.2497,213.3064,5902.0
2023-01-06 13:20:00,225.69,226.17,225.68,226.0,4119.0,213.2213,213.6748,213.2119,213.5142,4119.0
2023-01-06 13:30:00,226.12,226.22,226.0,226.11,8030.0,213.6276,213.7221,213.5142,213.6181,8030.0
2023-01-06 13:40:00,226.13,226.17,225.71,225.76,6647.0,213.637,213.6748,213.2402,213.2875,6647.0
2023-01-06 13:50:00,225.64,225.95,225.64,225.87,4732.0,213.1741,213.467,213.1741,213.3914,4732.0
2023-01-06 14:00:00,225.94,226.12,225.74,225.74,6975.0,213.4575,213.6276,213.2686,213.2686,6975.0
2023-01-06 14:10:00,225.81,226.11,225.71,225.96,8807.0,213.3347,213.6181,213.2402,213.4764,8807.0
2023-01-06 14:20:00,225.98,226.25,225.94,225.94,9077.0,213.4953,213.7504,213.4575,213.4575,9077.0
2023-01-06 14:30:00,225.96,225.96,225.52,225.8,10218.0,213.4764,213.4764,213.0607,213.3253,10218.0
2023-01-06 14:40:00,225.78,226.09,225.72,225.92,2898.0,213.3064,213.5992,213.2497,213.4386,2898.0
2023-01-06 14:50:00,225.87,226.39,225.86,226.35,2210.0,213.3914,213.8827,213.382,213.8449,2210.0
2023-01-06 15:00:00,226.38,226.88,226.38,226.88,4976.0,213.8732,214.3456,213.8732,214.3456,4976.0
2023-01-06 15:10:00,226.89,227.19,226.76,226.81,5994.0,214.3551,214.6385,214.2322,214.2795,5994.0
2023-01-06 15:20:00,226.79,226.83,226.53,226.53,6956.0,214.2606,214.2984,214.0149,214.0149,6956.0
2023-01-06 15:30:00,226.64,227.28,226.64,227.28,9397.0,214.1189,214.7235,214.1189,214.7235,9397.0
2023-01-06 15:40:00,227.31,227.69,227.12,227.12,16340.0,214.7518,215.1109,214.5723,214.5723,16340.0
2023-01-06 15:50:00,227.2,227.2,226.79,226.86,57773.0,214.6479,214.6479,214.2606,214.3267,57773.0
2023-01-09 09:30:00,227.27,227.66,226.15,226.79,15946.0,214.7141,215.0825,213.6559,214.2606,15946.0
2023-01-09 09:40:00,226.46,227.28,226.46,227.02,6907.0,213.9488,214.7235,213.9488,214.4779,6907.0
2023-01-09 09:50:00,227.11,227.15,226.58,226.81,8456.0,214.5629,214.6007,214.0622,214.2795,8456.0
2023-01-09 10:00:00,227.02,227.44,226.94,227.11,12654.0,214.4779,214.8747,214.4023,214.5629,12654.0
2023-01-09 10:10:00,227.16,227.55,226.54,227.52,13952.0,214.6101,214.9786,214.0244,214.9502,13952.0
2023-01-09 10:20:00,227.75,227.91,227.35,227.66,12991.0,215.1675,215.3187,214.7896,215.0825,12991.0
2023-01-09 10:30:00,227.68,228.07,227.47,228.0,9519.0,215.1014,215.4699,214.903,215.4037,9519.0
2023-01-09 10:40:00,228.03,228.78,227.8,228.75,10558.0,215.4321,216.1406,215.2148,216.1123,10558.0
2023-01-09 10:50:00,228.74,228.91,228.59,228.65,11418.0,216.1028,216.2635,215.9611,216.0178,11418.0
2023-01-09 11:00:00,228.63,229.54,228.63,229.43,10892.0,215.9989,216.8586,215.9989,216.7547,10892.0
2023-01-09 11:10:00,229.48,229.65,229.4,229.55,8249.0,216.802,216.9626,216.7264,216.8681,8249.0
2023-01-09 11:20:00,229.61,229.67,229.07,229.07,8746.0,216.9248,216.9815,216.4146,216.4146,8746.0
2023-01-09 11:30:00,229.01,229.1,228.76,228.94,11055.0,216.3579,216.443,216.1217,216.2918,11055.0
2023-01-09 11:40:00,228.97,229.29,228.89,229.05,10090.0,216.3201,216.6225,216.2446,216.3957,10090.0
2023-01-09 11:50:00,229.07,229.5,229.07,229.31,11549.0,216.4146,216.8209,216.4146,216.6414,11549.0
2023-01-09 12:00:00,229.35,229.76,229.26,229.48,8517.0,216.6791,217.0665,216.5941,216.802,8517.0
2023-01-09 12:10:00,229.52,229.65,229.15,229.38,8074.0,216.8398,216.9626,216.4902,216.7075,8074.0
2023-01-09 12:20:00,229.32,229.77,229.28,229.77,8943.0,216.6508,217.0759,216.613,217.0759,8943.0
2023-01-09 12:30:00,229.74,229.82,229.18,229.23,7272.0,217.0476,217.1232,216.5185,216.5658,7272.0
2023-01-09 12:40:00,229.2,229.68,229.07,229.45,7629.0,216.5374,216.9909,216.4146,216.7736,7629.0
2023-01-09 12:50:00,229.67,229.98,229.54,229.8,15376.0,216.9815,217.2743,216.8586,217.1043,15376.0
2023-01-09 13:00:00,229.8,229.82,229.28,229.34,5871.0,217.1043,217.1232,216.613,216.6697,5871.0
2023-01-09 13:10:00,229.37,229.58,229.25,229.52,9987.0,216.698,216.8964,216.5847,216.8398,9987.0
2023-01-09 13:20:00,229.49,229.79,229.31,229.42,13182.0,216.8114,217.0948,216.6414,216.7453,13182.0
2023-01-09 13:30:00,229.39,229.44,228.76,228.95,10687.0,216.7169,216.7642,216.1217,216.3012,10687.0
2023-01-09 13:40:00,228.79,228.79,228.24,228.49,6797.0,216.1501,216.1501,215.6305,215.8667,6797.0
2023-01-09 13:50:00,228.32,228.75,228.32,228.5,7737.0,215.706,216.1123,215.706,215.8761,7737.0
2023-01-09 14:00:00,228.63,228.81,228.1,228.15,11965.0,215.9989,216.169,215.4982,215.5454,11965.0
2023-01-09 14:10:00,228.08,228.21,227.75,227.83,5433.0,215.4793,215.6021,215.1675,215.2431,5433.0
2023-01-09 14:20:00,227.86,228.3,227.81,227.95,10950.0,215.2715,215.6872,215.2242,215.3565,10950.0
2023-01-09 14:30:00,227.88,228.02,227.6,227.76,4764.0,215.2904,215.4226,215.0258,215.177,4764.0
2023-01-09 14:40:00,227.67,227.82,227.42,227.5,2948.0,215.092,215.2337,214.8558,214.9314,2948.0
2023-01-09 14:50:00,227.36,227.45,226.75,226.75,4201.0,214.7991,214.8841,214.2228,214.2228,4201.0
2023-01-09 15:00:00,226.83,227.23,226.83,227.23,7277.0,214.2984,214.6763,214.2984,214.6763,7277.0
2023-01-09 15:10:00,227.22,227.22,226.52,226.88,8802.0,214.6668,214.6668,214.0055,214.3456,8802.0
2023-01-09 15:20:00,226.83,227.25,226.77,226.94,8662.0,214.2984,214.6952,214.2417,214.4023,8662.0
2023-01-09 15:30:00,227.03,227.15,226.81,226.88,8004.0,214.4873,214.6007,214.2795,214.3456,8004.0
2023-01-09 15:40:00,226.9,227.43,226.9,227.28,20918.0,214.3645,214.8652,214.3645,214.7235,20918.0
2023-01-09 15:50:00,227.29,227.75,226.88,227.03,94689.0,214.733,215.1675,214.3456,214.4873,94689.0
2023-01-10 09:30:00,226.81,228.36,226.81,227.1,19649.0,214.2795,215.7438,214.2795,214.5534,19649.0
2023-01-10 09:40:00,227.29,227.93,227.2,227.46,4046.0,214.733,215.3376,214.6479,214.8936,4046.0
2023-01-10 09:50:00,227.7,228.45,227.58,228.2,3229.0,215.1203,215.8289,215.0069,215.5927,3229.0
2023-01-10 10:00:00,228.11,228.48,227.9,228.28,7423.0,215.5076,215.8572,215.3093,215.6683,7423.0
2023-01-10 10:10:00,228.28,228.85,228.27,228.48,5953.0,215.6683,216.2068,215.6588,215.8572,5953.0
2023-01-10 10:20:00,228.41,228.58,227.94,228.03,9121.0,215.7911,215.9517,215.347,215.4321,9121.0
2023-01-10 10:30:00,228.06,228.06,227.28,227.45,11081.0,215.4604,215.4604,214.7235,214.8841,11081.0
2023-01-10 10:40:00,227.34,227.42,227.11,227.3,6100.0,214.7802,214.8558,214.5629,214.7424,6100.0
2023-01-10 10:50:00,227.36,227.83,227.36,227.79,16035.0,214.7991,215.2431,214.7991,215.2053,16035.0
2023-01-10 11:00:00,227.87,227.93,227.74,227.86,4569.0,215.2809,215.3376,215.1581,215.2715,4569.0
2023-01-10 11:10:00,227.79,228.37,227.79,228.04,4073.0,215.2053,215.7533,215.2053,215.4415,4073.0
2023-01-10 11:20:00,228.06,228.2,227.52,227.6,2419.0,215.4604,215.5927,214.9502,215.0258,2419.0
2023-01-10 11:30:00,227.62,227.92,227.47,227.81,3189.0,215.0447,215.3281,214.903,215.2242,3189.0
2023-01-10 11:40:00,227.81,227.98,227.55,227.73,2698.0,215.2242,215.3848,214.9786,215.1486,2698.0
2023-01-10 11:50:00,227.93,228.11,227.82,227.96,3232.0,215.3376,215.5076,215.2337,215.3659,3232.0
2023-01-10 12:00:00,227.96,227.96,227.49,227.55,1679.0,215.3659,215.3659,214.9219,214.9786,1679.0
2023-01-10 12:10:00,227.76,227.96,227.29,227.29,4880.0,215.177,215.3659,214.733,214.733,4880.0
2023-01-10 12:20:00,227.17,227.44,227.05,227.44,3944.0,214.6196,214.8747,214.5062,214.8747,3944.0
2023-01-10 12:30:00,227.5,227.5,227.12,227.49,5441.0,214.9314,214.9314,214.5723,214.9219,5441.0
2023-01-10 12:40:00,227.5,227.54,227.26,227.3,3065.0,214.9314,214.9691,214.7046,214.7424,3065.0
2023-01-10 12:50:00,227.28,227.41,227.23,227.34,3523.0,214.7235,214.8463,214.6763,214.7802,3523.0
2023-01-10 13:00:00,227.35,227.42,227.22,227.42,8287.0,214.7896,214.8558,214.6668,214.8558,8287.0
2023-01-10 13:10:00,227.5,227.5,226.95,226.98,4635.0,214.9314,214.9314,214.4117,214.4401,4635.0
2023-01-10 13:20:00,227.03,227.27,227.03,227.09,4903.0,214.4873,214.7141,214.4873,214.544,4903.0
2023-01-10 13:30:00,227.06,227.36,226.98,227.22,12996.0,214.5157,214.7991,214.4401,214.6668,12996.0
2023-01-10 13:40:00,227.26,227.43,226.89,226.92,8758.0,214.7046,214.8652,214.3551,214.3834,8758.0
2023-01-10 13:50:00,227.0,227.27,226.84,227.16,5540.0,214.459,214.7141,214.3078,214.6101,5540.0
2023-01-10 14:00:00,227.26,227.35,227.02,227.18,5126.0,214.7046,214.7896,214.4779,214.629,5126.0
2023-01-10 14:10:00,227.24,227.8,227.23,227.8,6691.0,214.6857,215.2148,214.6763,215.2148,6691.0
2023-01-10 14:20:00,227.82,227.97,227.59,227.9,5564.0,215.2337,215.3754,215.0164,215.3093,5564.0
2023-01-10 14:30:00,227.89,227.99,227.6,227.67,7407.0,215.2998,215.3943,215.0258,215.092,7407.0
2023-01-10 14:40:00,227.66,227.77,227.37,227.54,5096.0,215.0825,215.1864,214.8085,214.9691,5096.0
2023-01-10 14:50:00,227.5,227.56,227.3,227.3,6600.0,214.9314,214.988,214.7424,214.7424,6600.0
2023-01-10 15:00:00,227.35,227.35,226.86,226.95,5946.0,214.7896,214.7896,214.3267,214.4117,5946.0
2023-01-10 15:10:00,227.03,227.34,226.88,227.21,9512.0,214.4873,214.7802,214.3456,214.6574,9512.0
2023-01-10 15:20:00,227.2,227.2,227.0,227.02,11149.0,214.6479,214.6479,214.459,214.4779,11149.0
2023-01-10 15:30:00,226.9,227.01,226.7,226.92,19582.0,214.3645,214.4684,214.1755,214.3834,19582.0
2023-01-10 15:40:00,226.96,227.34,226.73,227.19,29383.0,214.4212,214.7802,214.2039,214.6385,29383.0
2023-01-10 15:50:00,227.26,227.71,227.23,227.5,64637.0,214.7046,215.1297,214.6763,214.9314,64637.0
2023-01-11 09:30:00,228.91,229.38,228.32,229.37,15326.0,216.2635,216.7075,215.706,216.698,15326.0
2023-01-11 09:40:00,229.49,229.86,229.01,229.01,18532.0,216.8114,217.161,216.3579,216.3579,18532.0
2023-01-11 09:50:00,229.0,229.41,228.86,228.97,13582.0,216.3485,216.7358,216.2162,216.3201,13582.0
2023-01-11 10:00:00,228.9,229.68,228.82,229.28,8192.0,216.254,216.9909,216.1784,216.613,8192.0
2023-01-11 10:10:00,229.34,229.52,229.05,229.06,5852.0,216.6697,216.8398,216.3957,216.4052,5852.0
2023-01-11 10:20:00,229.06,229.39,228.85,228.97,7688.0,216.4052,216.7169,216.2068,216.3201,7688.0
2023-01-11 10:30:00,229.1,229.12,228.43,228.95,7275.0,216.443,216.4619,215.81,216.3012,7275.0
2023-01-11 10:40:00,228.9,229.31,228.9,229.03,5010.0,216.254,216.6414,216.254,216.3768,5010.0
2023-01-11 10:50:00,229.03,229.13,228.55,228.66,9259.0,216.3768,216.4713,215.9233,216.0273,9259.0
2023-01-11 11:00:00,228.71,228.82,228.5,228.53,3893.0,216.0745,216.1784,215.8761,215.9044,3893.0
2023-01-11 11:10:00,228.64,228.98,228.56,228.62,5977.0,216.0084,216.3296,215.9328,215.9895,5977.0
2023-01-11 11:20:00,228.62,228.69,228.54,228.62,4720.0,215.9895,216.0556,215.9139,215.9895,4720.0
2023-01-11 11:30:00,228.7,228.79,228.32,228.32,4094.0,216.0651,216.1501,215.706,215.706,4094.0
2023-01-11 11:40:00,228.34,228.66,228.28,228.56,6100.0,215.7249,216.0273,215.6683,215.9328,6100.0
2023-01-11 11:50:00,228.51,228.83,228.47,228.77,4643.0,215.8856,216.1879,215.8478,216.1312,4643.0
2023-01-11 12:00:00,228.8,229.33,228.8,229.28,4305.0,216.1595,216.6602,216.1595,216.613,4305.0
2023-01-11 12:10:00,229.29,229.57,229.24,229.24,10237.0,216.6225,216.887,216.5752,216.5752,10237.0
2023-01-11 12:20:00,229.24,229.47,229.21,229.47,4879.0,216.5752,216.7925,216.5469,216.7925,4879.0
2023-01-11 12:30:00,229.53,229.64,229.31,229.64,4328.0,216.8492,216.9531,216.6414,216.9531,4328.0
2023-01-11 12:40:00,229.71,229.75,229.56,229.68,6472.0,217.0193,217.057,216.8775,216.9909,6472.0
2023-01-11 12:50:00,229.64,229.88,229.5,229.74,6215.0,216.9531,217.1799,216.8209,217.0476,6215.0
2023-01-11 13:00:00,229.82,230.0,229.77,229.92,11646.0,217.1232,217.2932,217.0759,217.2177,11646.0
2023-01-11 13:10:00,229.96,230.35,229.86,230.02,9020.0,217.2554,217.6239,217.161,217.3121,9020.0
2023-01-11 13:20:00,230.05,230.51,229.93,230.46,5153.0,217.3405,217.7751,217.2271,217.7278,5153.0
2023-01-11 13:30:00,230.41,230.49,230.09,230.14,10872.0,217.6806,217.7562,217.3783,217.4255,10872.0
2023-01-11 13:40:00,230.17,230.29,229.73,229.74,6449.0,217.4538,217.5672,217.0382,217.0476,6449.0
2023-01-11 13:50:00,229.72,229.72,229.23,229.55,3117.0,217.0287,217.0287,216.5658,216.8681,3117.0
2023-01-11 14:00:00,229.63,229.8,229.35,229.69,4232.0,216.9437,217.1043,216.6791,217.0004,4232.0
2023-01-11 14:10:00,229.56,229.77,229.39,229.77,2576.0,216.8775,217.0759,216.7169,217.0759,2576.0
2023-01-11 14:20:00,229.71,229.92,229.67,229.92,3689.0,217.0193,217.2177,216.9815,217.2177,3689.0
2023-01-11 14:30:00,229.91,230.18,229.9,230.08,8349.0,217.2082,217.4633,217.1988,217.3688,8349.0
2023-01-11 14:40:00,230.08,230.17,229.98,230.05,22843.0,217.3688,217.4538,217.2743,217.3405,22843.0
2023-01-11 14:50:00,230.02,230.1,229.9,230.08,9002.0,217.3121,217.3877,217.1988,217.3688,9002.0
2023-01-11 15:00:00,230.11,230.24,230.07,230.2,8425.0,217.3972,217.52,217.3594,217.4822,8425.0
2023-01-11 15:10:00,230.22,230.5,230.18,230.5,11711.0,217.5011,217.7656,217.4633,217.7656,11711.0
2023-01-11 15:20:00,230.5,230.62,230.23,230.23,6139.0,217.7656,217.879,217.5105,217.5105,6139.0
2023-01-11 15:30:00,230.22,230.22,229.98,230.12,10777.0,217.5011,217.5011,217.2743,217.4066,10777.0
2023-01-11 15:40:00,230.04,230.49,229.98,230.29,15438.0,217.331,217.7562,217.2743,217.5672,15438.0
2023-01-11 15:50:00,230.21,230.88,230.01,230.6,58599.0,217.4916,218.1246,217.3027,217.8601,58599.0
2023-01-12 09:30:00,231.31,231.66,230.61,230.61,23154.0,218.5309,218.8615,217.8695,217.8695,23154.0
2023-01-12 09:40:00,230.75,230.82,229.21,229.7,12778.0,218.0018,218.0679,216.5469,217.0098,12778.0
2023-01-12 09:50:00,229.8,231.56,229.68,231.48,7351.0,217.1043,218.767,216.9909,218.6915,7351.0
2023-01-12 10:00:00,231.5,231.8,230.78,231.19,9609.0,218.7104,218.9938,218.0301,218.4175,9609.0
2023-01-12 10:10:00,231.33,232.41,231.33,231.77,11364.0,218.5498,219.5701,218.5498,218.9654,11364.0
2023-01-12 10:20:00,231.68,231.89,231.35,231.8,12843.0,218.8804,219.0788,218.5687,218.9938,12843.0
2023-01-12 10:30:00,231.76,232.65,231.5,232.65,7065.0,218.956,219.7968,218.7104,219.7968,7065.0
2023-01-12 10:40:00,232.68,232.68,231.31,231.48,8980.0,219.8252,219.8252,218.5309,218.6915,8980.0
2023-01-12 10:50:00,231.52,232.27,231.52,231.82,5229.0,218.7293,219.4378,218.7293,219.0127,5229.0
2023-01-12 11:00:00,231.81,231.89,231.09,231.68,6409.0,219.0032,219.0788,218.323,218.8804,6409.0
2023-01-12 11:10:00,231.67,231.96,231.51,231.51,6073.0,218.871,219.1449,218.7198,218.7198,6073.0
2023-01-12 11:20:00,231.68,231.76,231.09,231.39,6234.0,218.8804,218.956,218.323,218.6064,6234.0
2023-01-12 11:30:00,231.31,231.42,230.9,231.19,3769.0,218.5309,218.6348,218.1435,218.4175,3769.0
2023-01-12 11:40:00,231.16,231.7,231.16,231.32,7729.0,218.3891,218.8993,218.3891,218.5403,7729.0
2023-01-12 11:50:00,231.1,231.74,231.09,231.73,4822.0,218.3325,218.9371,218.323,218.9277,4822.0
2023-01-12 12:00:00,231.66,231.87,231.38,231.87,8381.0,218.8615,219.0599,218.597,219.0599,8381.0
2023-01-12 12:10:00,231.87,232.61,231.75,232.53,10588.0,219.0599,219.759,218.9466,219.6835,10588.0
2023-01-12 12:20:00,232.6,232.86,232.32,232.84,11037.0,219.7496,219.9952,219.4851,219.9763,11037.0
2023-01-12 12:30:00,232.79,232.94,232.67,232.85,3705.0,219.9291,220.0708,219.8157,219.9858,3705.0
2023-01-12 12:40:00,232.79,232.79,232.6,232.74,3603.0,219.9291,219.9291,219.7496,219.8819,3603.0
2023-01-12 12:50:00,232.77,233.01,232.77,232.81,4839.0,219.9102,220.1369,219.9102,219.948,4839.0
2023-01-12 13:00:00,232.77,233.02,232.69,232.89,7626.0,219.9102,220.1464,219.8346,220.0236,7626.0
2023-01-12 13:10:00,232.77,233.37,232.77,233.23,6497.0,219.9102,220.4771,219.9102,220.3448,6497.0
2023-01-12 13:20:00,233.26,233.35,232.28,232.32,5689.0,220.3731,220.4582,219.4473,219.4851,5689.0
2023-01-12 13:30:00,232.52,232.9,232.08,232.75,6796.0,219.674,220.033,219.2583,219.8913,6796.0
2023-01-12 13:40:00,232.73,233.29,232.73,233.16,4810.0,219.8724,220.4015,219.8724,220.2787,4810.0
2023-01-12 13:50:00,233.13,233.58,233.13,233.39,4792.0,220.2503,220.6754,220.2503,220.4959,4792.0
2023-01-12 14:00:00,233.46,233.74,233.18,233.18,4286.0,220.5621,220.8266,220.2975,220.2975,4286.0
2023-01-12 14:10:00,233.16,233.23,232.94,233.06,3227.0,220.2787,220.3448,220.0708,220.1842,3227.0
2023-01-12 14:20:00,233.06,233.14,232.79,232.96,3872.0,220.1842,220.2598,219.9291,220.0897,3872.0
2023-01-12 14:30:00,232.91,232.97,232.72,232.9,4056.0,220.0425,220.0992,219.863,220.033,4056.0
2023-01-12 14:40:00,232.96,233.02,232.72,232.8,3336.0,220.0897,220.1464,219.863,219.9385,3336.0
2023-01-12 14:50:00,232.75,232.75,232.14,232.48,5523.0,219.8913,219.8913,219.315,219.6362,5523.0
2023-01-12 15:00:00,232.54,232.65,232.24,232.24,20708.0,219.6929,219.7968,219.4095,219.4095,20708.0
2023-01-12 15:10:00,232.1,232.17,231.86,231.96,6711.0,219.2772,219.3433,219.0505,219.1449,6711.0
2023-01-12 15:20:00,231.92,232.22,231.84,232.0,4362.0,219.1072,219.3906,219.0316,219.1827,4362.0
2023-01-12 15:30:00,232.07,232.34,231.8,232.06,13086.0,219.2489,219.504,218.9938,219.2394,13086.0
2023-01-12 15:40:00,232.08,232.19,231.79,231.9,19514.0,219.2583,219.3622,218.9843,219.0883,19514.0
2023-01-12 15:50:00,232.05,232.5,231.94,232.22,75108.0,219.23,219.6551,219.1261,219.3906,75108.0
2023-01-13 09:30:00,230.96,231.45,230.42,231.12,14102.0,218.2002,218.6631,217.69,218.3514,14102.0
2023-01-13 09:40:00,231.23,231.29,230.15,230.97,22087.0,218.4553,218.512,217.4349,218.2096,22087.0
2023-01-13 09:50:00,231.24,231.63,231.0,231.21,8305.0,218.4647,218.8332,218.238,218.4364,8305.0
2023-01-13 10:00:00,230.92,231.77,230.83,231.6,5874.0,218.1624,218.9654,218.0774,218.8048,5874.0
2023-01-13 10:10:00,231.42,231.54,231.23,231.36,4159.0,218.6348,218.7482,218.4553,218.5781,4159.0
2023-01-13 10:20:00,231.47,232.19,231.46,232.19,5316.0,218.682,219.3622,218.6726,219.3622,5316.0
2023-01-13 10:30:00,232.17,232.26,231.35,231.43,8187.0,219.3433,219.4284,218.5687,218.6442,8187.0
2023-01-13 10:40:00,231.45,231.77,231.45,231.55,8271.0,218.6631,218.9654,218.6631,218.7576,8271.0
2023-01-13 10:50:00,231.66,231.82,231.1,231.31,5447.0,218.8615,219.0127,218.3325,218.5309,5447.0
2023-01-13 11:00:00,231.42,231.55,230.84,230.88,4200.0,218.6348,218.7576,218.0868,218.1246,4200.0
2023-01-13 11:10:00,230.84,231.26,230.68,231.23,3924.0,218.0868,218.4836,217.9357,218.4553,3924.0
2023-01-13 11:20:00,231.37,231.75,231.24,231.55,3589.0,218.5875,218.9466,218.4647,218.7576,3589.0
2023-01-13 11:30:00,231.49,231.49,230.99,230.99,3604.0,218.7009,218.7009,218.2285,218.2285,3604.0
2023-01-13 11:40:00,231.05,231.25,230.95,231.14,2232.0,218.2852,218.4742,218.1907,218.3703,2232.0
2023-01-13 11:50:00,231.23,231.53,231.14,231.47,3925.0,218.4553,218.7387,218.3703,218.682,3925.0
2023-01-13 12:00:00,231.44,231.44,231.2,231.37,4141.0,218.6537,218.6537,218.4269,218.5875,4141.0
2023-01-13 12:10:00,231.5,231.7,231.39,231.68,2975.0,218.7104,218.8993,218.6064,218.8804,2975.0
2023-01-13 12:20:00,231.72,231.84,231.54,231.84,3335.0,218.9182,219.0316,218.7482,219.0316,3335.0
2023-01-13 12:30:00,231.72,231.75,231.38,231.38,2560.0,218.9182,218.9466,218.597,218.597,2560.0
2023-01-13 12:40:00,231.51,231.58,231.29,231.58,3551.0,218.7198,218.7859,218.512,218.7859,3551.0
2023-01-13 12:50:00,231.51,231.96,231.44,231.55,4731.0,218.7198,219.1449,218.6537,218.7576,4731.0
2023-01-13 13:00:00,231.66,231.82,231.48,231.6,4541.0,218.8615,219.0127,218.6915,218.8048,4541.0
2023-01-13 13:10:00,231.64,231.71,231.4,231.41,2762.0,218.8426,218.9088,218.6159,218.6253,2762.0
2023-01-13 13:20:00,231.33,231.5,231.29,231.5,7006.0,218.5498,218.7104,218.512,218.7104,7006.0
2023-01-13 13:30:00,231.48,231.7,231.48,231.7,4017.0,218.6915,218.8993,218.6915,218.8993,4017.0
2023-01-13 13:40:00,231.8,232.41,231.8,232.41,3653.0,218.9938,219.5701,218.9938,219.5701,3653.0
2023-01-13 13:50:00,232.38,232.42,232.2,232.3,4112.0,219.5417,219.5795,219.3717,219.4662,4112.0
2023-01-13 14:00:00,232.27,232.4,232.08,232.12,4454.0,219.4378,219.5606,219.2583,219.2961,4454.0
2023-01-13 14:10:00,232.09,232.44,232.08,232.35,8786.0,219.2678,219.5984,219.2583,219.5134,8786.0
2023-01-13 14:20:00,232.29,232.33,232.01,232.16,3432.0,219.4567,219.4945,219.1922,219.3339,3432.0
2023-01-13 14:30:00,232.19,232.4,232.12,232.4,5794.0,219.3622,219.5606,219.2961,219.5606,5794.0
2023-01-13 14:40:00,232.43,232.76,232.31,232.72,7328.0,219.589,219.9008,219.4756,219.863,7328.0
2023-01-13 14:50:00,232.67,232.74,232.38,232.5,7674.0,219.8157,219.8819,219.5417,219.6551,7674.0
2023-01-13 15:00:00,232.5,232.81,232.46,232.75,8382.0,219.6551,219.948,219.6173,219.8913,8382.0
2023-01-13 15:10:00,232.79,233.04,232.78,232.95,9476.0,219.9291,220.1653,219.9196,220.0803,9476.0
2023-01-13 15:20:00,232.99,233.27,232.96,233.26,9952.0,220.118,220.3826,220.0897,220.3731,9952.0
2023-01-13 15:30:00,233.29,233.92,233.19,233.92,13543.0,220.4015,220.9967,220.307,220.9967,13543.0
2023-01-13 15:40:00,233.93,233.93,233.29,233.41,25867.0,221.0061,221.0061,220.4015,220.5148,25867.0
2023-01-13 15:50:00,233.31,233.34,233.03,233.22,40887.0,220.4204,220.4487,220.1558,220.3353,40887.0
2023-01-17 09:30:00,233.93,233.93,232.76,233.42,15962.0,221.0061,221.0061,219.9008,220.5243,15962.0
2023-01-17 09:40:00,233.53,234.46,233.52,233.94,23674.0,220.6282,221.5068,220.6188,221.0156,23674.0
2023-01-17 09:50:00,233.83,234.34,233.8,234.23,23261.0,220.9116,221.3935,220.8833,221.2895,23261.0
2023-01-17 10:00:00,234.31,235.14,234.28,234.71,20609.0,221.3651,222.1493,221.3368,221.743,20609.0
2023-01-17 10:10:00,234.72,234.92,234.17,234.48,14186.0,221.7525,221.9414,221.2329,221.5257,14186.0
2023-01-17 10:20:00,234.55,234.62,234.13,234.29,5008.0,221.5919,221.658,221.1951,221.3462,5008.0
2023-01-17 10:30:00,234.34,234.34,233.85,233.85,9661.0,221.3935,221.3935,220.9305,220.9305,9661.0
2023-01-17 10:40:00,233.86,234.11,233.62,233.94,21092.0,220.94,221.1762,220.7132,221.0156,21092.0
2023-01-17 10:50:00,234.02,234.03,233.62,233.98,12218.0,221.0911,221.1006,220.7132,221.0534,12218.0
2023-01-17 11:00:00,233.81,233.96,233.4,233.43,15339.0,220.8927,221.0345,220.5054,220.5337,15339.0
2023-01-17 11:10:00,233.43,233.69,233.22,233.56,10325.0,220.5337,220.7794,220.3353,220.6566,10325.0
2023-01-17 11:20:00,233.6,233.85,233.14,233.82,12585.0,220.6943,220.9305,220.2598,220.9022,12585.0
2023-01-17 11:30:00,233.81,233.87,233.59,233.72,3970.0,220.8927,220.9494,220.6849,220.8077,3970.0
2023-01-17 11:40:00,233.64,233.77,233.55,233.65,3926.0,220.7321,220.855,220.6471,220.7416,3926.0
2023-01-17 11:50:00,233.69,233.74,233.53,233.6,3845.0,220.7794,220.8266,220.6282,220.6943,3845.0
2023-01-17 12:00:00,233.65,233.79,233.6,233.66,5722.0,220.7416,220.8738,220.6943,220.751,5722.0
2023-01-17 12:10:00,233.62,233.72,233.47,233.49,9245.0,220.7132,220.8077,220.5715,220.5904,9245.0
2023-01-17 12:20:00,233.48,233.56,232.97,232.97,4623.0,220.581,220.6566,220.0992,220.0992,4623.0
2023-01-17 12:30:00,232.94,233.19,232.91,233.16,3517.0,220.0708,220.307,220.0425,220.2787,3517.0
2023-01-17 12:40:00,233.11,233.19,232.82,232.88,7193.0,220.2314,220.307,219.9574,220.0141,7193.0
2023-01-17 12:50:00,232.82,232.88,232.3,232.38,3148.0,219.9574,220.0141,219.4662,219.5417,3148.0
2023-01-17 13:00:00,232.48,232.55,232.13,232.19,3859.0,219.6362,219.7024,219.3056,219.3622,3859.0
2023-01-17 13:10:00,232.21,232.35,232.01,232.18,5775.0,219.3811,219.5134,219.1922,219.3528,5775.0
2023-01-17 13:20:00,232.16,232.24,232.09,232.15,2995.0,219.3339,219.4095,219.2678,219.3245,2995.0
2023-01-17 13:30:00,232.24,232.59,232.14,232.59,5921.0,219.4095,219.7401,219.315,219.7401,5921.0
2023-01-17 13:40:00,232.64,232.71,232.52,232.56,5894.0,219.7874,219.8535,219.674,219.7118,5894.0
2023-01-17 13:50:00,232.62,232.71,232.4,232.6,8417.0,219.7685,219.8535,219.5606,219.7496,8417.0
2023-01-17 14:00:00,232.67,232.85,232.63,232.82,2129.0,219.8157,219.9858,219.7779,219.9574,2129.0
2023-01-17 14:10:00,232.85,232.86,232.15,232.21,7358.0,219.9858,219.9952,219.3245,219.3811,7358.0
2023-01-17 14:20:00,232.2,232.51,232.13,232.37,9994.0,219.3717,219.6646,219.3056,219.5323,9994.0
2023-01-17 14:30:00,232.42,232.83,232.42,232.73,5085.0,219.5795,219.9669,219.5795,219.8724,5085.0
2023-01-17 14:40:00,232.74,232.96,232.62,232.8,6795.0,219.8819,220.0897,219.7685,219.9385,6795.0
2023-01-17 14:50:00,232.89,232.89,232.63,232.63,3257.0,220.0236,220.0236,219.7779,219.7779,3257.0
2023-01-17 15:00:00,232.72,232.87,232.48,232.55,3758.0,219.863,220.0047,219.6362,219.7024,3758.0
2023-01-17 15:10:00,232.46,232.46,231.98,232.29,6801.0,219.6173,219.6173,219.1638,219.4567,6801.0
2023-01-17 15:20:00,232.27,232.47,232.17,232.35,8516.0,219.4378,219.6268,219.3433,219.5134,8516.0
2023-01-17 15:30:00,232.37,232.41,232.17,232.3,14894.0,219.5323,219.5701,219.3433,219.4662,14894.0
2023-01-17 15:40:00,232.25,232.29,231.72,231.83,11466.0,219.4189,219.4567,218.9182,219.0221,11466.0
2023-01-17 15:50:00,231.83,232.34,231.7,232.34,61772.0,219.0221,219.504,218.8993,219.504,61772.0
2023-01-18 09:30:00,232.91,233.33,232.11,233.33,10901.0,220.0425,220.4393,219.2867,220.4393,10901.0
2023-01-18 09:40:00,233.4,234.37,233.4,234.01,16524.0,220.5054,221.4218,220.5054,221.0817,16524.0
2023-01-18 09:50:00,234.06,234.25,233.69,234.06,18047.0,221.1289,221.3084,220.7794,221.1289,18047.0
2023-01-18 10:00:00,234.07,234.27,233.42,233.64,11305.0,221.1384,221.3273,220.5243,220.7321,11305.0
2023-01-18 10:10:00,233.53,233.71,233.2,233.27,16099.0,220.6282,220.7983,220.3164,220.3826,16099.0
2023-01-18 10:20:00,233.43,233.54,232.91,233.54,9192.0,220.5337,220.6377,220.0425,220.6377,9192.0
2023-01-18 10:30:00,233.6,233.7,233.37,233.59,11655.0,220.6943,220.7888,220.4771,220.6849,11655.0
2023-01-18 10:40:00,233.59,233.59,233.2,233.28,6450.0,220.6849,220.6849,220.3164,220.392,6450.0
2023-01-18 10:50:00,233.3,233.31,232.23,232.51,13836.0,220.4109,220.4204,219.4,219.6646,13836.0
2023-01-18 11:00:00,232.53,232.82,231.57,231.59,18054.0,219.6835,219.9574,218.7765,218.7954,18054.0
2023-01-18 11:10:00,231.61,231.61,231.12,231.4,10659.0,218.8143,218.8143,218.3514,218.6159,10659.0
2023-01-18 11:20:00,231.34,231.38,230.94,230.94,10967.0,218.5592,218.597,218.1813,218.1813,10967.0
2023-01-18 11:30:00,231.04,231.07,230.75,230.81,5705.0,218.2758,218.3041,218.0018,218.0585,5705.0
2023-01-18 11:40:00,230.81,231.0,230.68,231.0,5503.0,218.0585,218.238,217.9357,218.238,5503.0
2023-01-18 11:50:00,231.02,231.04,230.4,230.97,7022.0,218.2569,218.2758,217.6711,218.2096,7022.0
2023-01-18 12:00:00,230.87,230.87,230.22,230.23,8762.0,218.1152,218.1152,217.5011,217.5105,8762.0
2023-01-18 12:10:00,230.13,230.53,230.13,230.26,9528.0,217.4161,217.794,217.4161,217.5389,9528.0
2023-01-18 12:20:00,230.29,230.29,229.77,229.77,3717.0,217.5672,217.5672,217.0759,217.0759,3717.0
2023-01-18 12:30:00,229.65,230.21,229.6,229.99,5672.0,216.9626,217.4916,216.9153,217.2838,5672.0
2023-01-18 12:40:00,229.99,230.49,229.95,230.06,5282.0,217.2838,217.7562,217.246,217.3499,5282.0
2023-01-18 12:50:00,230.06,230.11,229.62,229.76,5718.0,217.3499,217.3972,216.9342,217.0665,5718.0
2023-01-18 13:00:00,229.78,229.87,229.27,229.5,5864.0,217.0854,217.1704,216.6036,216.8209,5864.0
2023-01-18 13:10:00,229.4,229.47,229.15,229.28,5732.0,216.7264,216.7925,216.4902,216.613,5732.0
2023-01-18 13:20:00,229.18,229.63,229.09,229.63,6958.0,216.5185,216.9437,216.4335,216.9437,6958.0
2023-01-18 13:30:00,229.62,229.86,229.52,229.7,8114.0,216.9342,217.161,216.8398,217.0098,8114.0
2023-01-18 13:40:00,229.72,230.12,229.63,229.75,5725.0,217.0287,217.4066,216.9437,217.057,5725.0
2023-01-18 13:50:00,229.71,229.86,229.47,229.56,4529.0,217.0193,217.161,216.7925,216.8775,4529.0
2023-01-18 14:00:00,229.54,229.63,229.17,229.18,8244.0,216.8586,216.9437,216.5091,216.5185,8244.0
2023-01-18 14:10:00,229.12,229.33,228.89,228.99,4566.0,216.4619,216.6602,216.2446,216.339,4566.0
2023-01-18 14:20:00,228.99,229.09,228.84,228.87,3171.0,216.339,216.4335,216.1973,216.2257,3171.0
2023-01-18 14:30:00,228.92,229.16,228.76,228.83,6168.0,216.2729,216.4996,216.1217,216.1879,6168.0
2023-01-18 14:40:00,228.81,229.04,228.66,228.82,4421.0,216.169,216.3863,216.0273,216.1784,4421.0
2023-01-18 14:50:00,228.85,228.85,228.43,228.57,4768.0,216.2068,216.2068,215.81,215.9422,4768.0
2023-01-18 15:00:00,228.53,228.53,228.09,228.3,8594.0,215.9044,215.9044,215.4888,215.6872,8594.0
2023-01-18 15:10:00,228.25,228.62,228.21,228.31,8229.0,215.6399,215.9895,215.6021,215.6966,8229.0
2023-01-18 15:20:00,228.37,228.69,228.03,228.03,10985.0,215.7533,216.0556,215.4321,215.4321,10985.0
2023-01-18 15:30:00,228.04,228.25,227.56,227.59,19713.0,215.4415,215.6399,214.988,215.0164,19713.0
2023-01-18 15:40:00,227.6,227.62,227.15,227.22,18133.0,215.0258,215.0447,214.6007,214.6668,18133.0
2023-01-18 15:50:00,227.14,227.8,227.11,227.77,70431.0,214.5912,215.2148,214.5629,215.1864,70431.0
2023-01-19 09:30:00,227.41,227.41,226.19,226.9,23088.0,214.8463,214.8463,213.6937,214.3645,23088.0
2023-01-19 09:40:00,226.98,227.37,226.1,226.1,17712.0,214.4401,214.8085,213.6087,213.6087,17712.0
2023-01-19 09:50:00,226.16,226.19,225.11,225.27,12969.0,213.6654,213.6937,212.6734,212.8246,12969.0
2023-01-19 10:00:00,225.22,226.0,225.21,225.66,7763.0,212.7773,213.5142,212.7679,213.193,7763.0
2023-01-19 10:10:00,225.53,225.58,224.62,225.42,12709.0,213.0702,213.1174,212.2105,212.9663,12709.0
2023-01-19 10:20:00,225.38,225.49,224.91,225.28,16293.0,212.9285,213.0324,212.4844,212.834,16293.0
2023-01-19 10:30:00,225.12,225.12,223.87,223.87,42466.0,212.6828,212.6828,211.5019,211.5019,42466.0
2023-01-19 10:40:00,223.95,224.41,223.94,224.34,11899.0,211.5775,212.0121,211.568,211.9459,11899.0
2023-01-19 10:50:00,224.42,224.42,223.86,224.37,12269.0,212.0215,212.0215,211.4924,211.9743,12269.0
2023-01-19 11:00:00,224.56,224.56,224.01,224.15,14390.0,212.1538,212.1538,211.6342,211.7664,14390.0
2023-01-19 11:10:00,224.2,224.47,223.96,224.03,16044.0,211.8137,212.0687,211.5869,211.6531,16044.0
2023-01-19 11:20:00,224.02,224.17,223.48,223.59,14563.0,211.6436,211.7853,211.1334,211.2374,14563.0
2023-01-19 11:30:00,223.5,223.94,223.47,223.5,8731.0,211.1523,211.568,211.124,211.1523,8731.0
2023-01-19 11:40:00,223.63,223.71,222.84,223.01,15488.0,211.2752,211.3507,210.5288,210.6894,15488.0
2023-01-19 11:50:00,223.04,223.04,222.61,222.73,18725.0,210.7178,210.7178,210.3115,210.4249,18725.0
2023-01-19 12:00:00,222.86,223.17,222.44,222.49,38259.0,210.5477,210.8406,210.1509,210.1981,38259.0
2023-01-19 12:10:00,222.45,222.94,222.23,222.41,21530.0,210.1603,210.6233,209.9525,210.1226,21530.0
2023-01-19 12:20:00,222.41,222.46,221.44,221.6,22979.0,210.1226,210.1698,209.2061,209.3573,22979.0
2023-01-19 12:30:00,221.59,221.72,221.32,221.32,15061.0,209.3479,209.4707,209.0928,209.0928,15061.0
2023-01-19 12:40:00,221.34,221.98,221.26,221.6,25606.0,209.1117,209.7163,209.0361,209.3573,25606.0
2023-01-19 12:50:00,221.64,221.74,221.19,221.71,16115.0,209.3951,209.4896,208.97,209.4612,16115.0
2023-01-19 13:00:00,221.77,222.28,221.4,222.14,17636.0,209.5179,209.9997,209.1684,209.8675,17636.0
2023-01-19 13:10:00,222.05,222.51,221.72,222.33,13730.0,209.7824,210.217,209.4707,210.047,13730.0
2023-01-19 13:20:00,222.31,222.75,222.24,222.67,10064.0,210.0281,210.4438,209.9619,210.3682,10064.0
2023-01-19 13:30:00,222.57,222.74,222.29,222.65,9143.0,210.2737,210.4343,210.0092,210.3493,9143.0
2023-01-19 13:40:00,222.77,222.91,222.15,222.18,6740.0,210.4627,210.5949,209.8769,209.9053,6740.0
2023-01-19 13:50:00,222.24,222.27,221.91,222.27,8510.0,209.9619,209.9903,209.6502,209.9903,8510.0
2023-01-19 14:00:00,222.28,222.37,221.52,221.56,9057.0,209.9997,210.0848,209.2817,209.3195,9057.0
2023-01-19 14:10:00,221.57,222.06,221.48,221.86,23300.0,209.329,209.7919,209.2439,209.6029,23300.0
2023-01-19 14:20:00,221.87,222.5,221.86,222.24,21834.0,209.6124,210.2076,209.6029,209.9619,21834.0
2023-01-19 14:30:00,222.25,222.72,222.14,222.6,15455.0,209.9714,210.4154,209.8675,210.3021,15455.0
2023-01-19 14:40:00,222.6,222.7,222.24,222.24,11007.0,210.3021,210.3965,209.9619,209.9619,11007.0
2023-01-19 14:50:00,222.22,222.52,222.15,222.47,13447.0,209.9431,210.2265,209.8769,210.1792,13447.0
2023-01-19 15:00:00,222.5,222.77,221.76,221.77,10819.0,210.2076,210.4627,209.5085,209.5179,10819.0
2023-01-19 15:10:00,221.8,222.0,221.73,221.86,11515.0,209.5463,209.7352,209.4801,209.6029,11515.0
2023-01-19 15:20:00,221.8,221.81,221.48,221.66,42747.0,209.5463,209.5557,209.2439,209.414,42747.0
2023-01-19 15:30:00,221.66,221.71,221.39,221.61,24159.0,209.414,209.4612,209.1589,209.3668,24159.0
2023-01-19 15:40:00,221.6,221.6,221.11,221.22,46375.0,209.3573,209.3573,208.8944,208.9983,46375.0
2023-01-19 15:50:00,221.22,221.36,220.4,220.99,109155.0,208.9983,209.1306,208.2236,208.781,109155.0
2023-01-20 09:30:00,221.85,222.03,219.95,220.52,115257.0,209.5935,209.7636,207.7985,208.337,115257.0
2023-01-20 09:40:00,220.62,221.82,220.42,221.6,21320.0,208.4314,209.5652,208.2425,209.3573,21320.0
2023-01-20 09:50:00,221.59,222.0,221.27,221.36,12956.0,209.3479,209.7352,209.0455,209.1306,12956.0
2023-01-20 10:00:00,221.53,223.02,221.53,222.92,11980.0,209.2912,210.6989,209.2912,210.6044,11980.0
2023-01-20 10:10:00,223.02,223.02,221.77,221.89,10360.0,210.6989,210.6989,209.5179,209.6313,10360.0
2023-01-20 10:20:00,221.97,222.7,221.81,222.56,8514.0,209.7069,210.3965,209.5557,210.2643,8514.0
2023-01-20 10:30:00,222.58,222.91,222.54,222.75,9371.0,210.2832,210.5949,210.2454,210.4438,9371.0
2023-01-20 10:40:00,222.77,223.31,222.71,223.27,20485.0,210.4627,210.9728,210.406,210.935,20485.0
2023-01-20 10:50:00,223.24,223.95,223.09,223.73,16645.0,210.9067,211.5775,210.765,211.3696,16645.0
2023-01-20 11:00:00,223.76,224.19,223.58,223.66,11686.0,211.398,211.8042,211.2279,211.3035,11686.0
2023-01-20 11:10:00,223.65,223.99,223.19,223.26,21078.0,211.2941,211.6153,210.8595,210.9256,21078.0
2023-01-20 11:20:00,223.27,223.55,223.04,223.24,15290.0,210.935,211.1996,210.7178,210.9067,15290.0
2023-01-20 11:30:00,223.31,223.37,222.86,222.9,7826.0,210.9728,211.0295,210.5477,210.5855,7826.0
2023-01-20 11:40:00,222.87,223.33,222.82,223.25,13369.0,210.5571,210.9917,210.5099,210.9161,13369.0
2023-01-20 11:50:00,223.2,223.5,223.2,223.39,5267.0,210.8689,211.1523,210.8689,211.0484,5267.0
2023-01-20 12:00:00,223.48,223.67,223.47,223.56,2843.0,211.1334,211.3129,211.124,211.209,2843.0
2023-01-20 12:10:00,223.43,223.57,223.39,223.43,6621.0,211.0862,211.2185,211.0484,211.0862,6621.0
2023-01-20 12:20:00,223.43,223.64,223.32,223.51,4664.0,211.0862,211.2846,210.9823,211.1618,4664.0
2023-01-20 12:30:00,223.47,223.53,223.21,223.53,4642.0,211.124,211.1807,210.8784,211.1807,4642.0
2023-01-20 12:40:00,223.5,223.53,223.36,223.36,2342.0,211.1523,211.1807,211.0201,211.0201,2342.0
2023-01-20 12:50:00,223.38,223.56,222.73,222.97,5386.0,211.039,211.209,210.4249,210.6516,5386.0
2023-01-20 13:00:00,223.18,223.29,222.98,223.06,4087.0,210.85,210.9539,210.6611,210.7366,4087.0
2023-01-20 13:10:00,223.02,223.09,222.56,222.56,10380.0,210.6989,210.765,210.2643,210.2643,10380.0
2023-01-20 13:20:00,222.46,222.95,222.46,222.88,8183.0,210.1698,210.6327,210.1698,210.5666,8183.0
2023-01-20 13:30:00,222.85,223.52,222.85,223.34,7675.0,210.5382,211.1712,210.5382,211.0012,7675.0
2023-01-20 13:40:00,223.34,223.58,223.23,223.53,9203.0,211.0012,211.2279,210.8973,211.1807,9203.0
2023-01-20 13:50:00,223.6,223.62,223.28,223.41,7379.0,211.2468,211.2657,210.9445,211.0673,7379.0
2023-01-20 14:00:00,223.38,223.62,223.3,223.62,8402.0,211.039,211.2657,210.9634,211.2657,8402.0
2023-01-20 14:10:00,223.82,223.94,223.7,223.7,3876.0,211.4547,211.568,211.3413,211.3413,3876.0
2023-01-20 14:20:00,223.66,224.11,223.66,224.05,3382.0,211.3035,211.7286,211.3035,211.672,3382.0
2023-01-20 14:30:00,224.06,224.26,223.95,224.15,7238.0,211.6814,211.8704,211.5775,211.7664,7238.0
2023-01-20 14:40:00,224.15,224.2,223.94,223.94,14216.0,211.7664,211.8137,211.568,211.568,14216.0
2023-01-20 14:50:00,223.8,224.24,223.79,224.18,5226.0,211.4358,211.8515,211.4263,211.7948,5226.0
2023-01-20 15:00:00,224.29,224.51,224.29,224.39,10793.0,211.8987,212.1065,211.8987,211.9932,10793.0
2023-01-20 15:10:00,224.38,225.27,224.34,225.11,9259.0,211.9837,212.8246,211.9459,212.6734,9259.0
2023-01-20 15:20:00,225.1,225.29,224.84,225.22,12720.0,212.6639,212.8434,212.4183,212.7773,12720.0
2023-01-20 15:30:00,225.19,225.27,224.76,225.22,17593.0,212.749,212.8246,212.3427,212.7773,17593.0
2023-01-20 15:40:00,225.16,225.49,225.08,225.43,17708.0,212.7206,213.0324,212.645,212.9757,17708.0
2023-01-20 15:50:00,225.38,226.43,225.38,226.14,111410.0,212.9285,213.9205,212.9285,213.6465,111410.0
2023-01-23 09:30:00,226.31,226.98,225.2,225.75,13010.0,213.8071,214.4401,212.7584,213.278,13010.0
2023-01-23 09:40:00,225.78,226.56,225.78,226.21,11663.0,213.3064,214.0433,213.3064,213.7126,11663.0
2023-01-23 09:50:00,226.53,226.64,226.18,226.37,3733.0,214.0149,214.1189,213.6843,213.8638,3733.0
2023-01-23 10:00:00,226.42,226.75,226.36,226.75,5008.0,213.911,214.2228,213.8543,214.2228,5008.0
2023-01-23 10:10:00,226.7,227.6,226.68,227.48,3568.0,214.1755,215.0258,214.1567,214.9125,3568.0
2023-01-23 10:20:00,227.34,227.63,227.25,227.41,3091.0,214.7802,215.0542,214.6952,214.8463,3091.0
2023-01-23 10:30:00,227.56,227.98,227.56,227.98,2324.0,214.988,215.3848,214.988,215.3848,2324.0
2023-01-23 10:40:00,227.99,228.24,227.63,228.02,6193.0,215.3943,215.6305,215.0542,215.4226,6193.0
2023-01-23 10:50:00,227.93,228.5,227.91,228.43,6395.0,215.3376,215.8761,215.3187,215.81,6395.0
2023-01-23 11:00:00,228.48,229.35,228.48,229.17,12552.0,215.8572,216.6791,215.8572,216.5091,12552.0
2023-01-23 11:10:00,229.44,229.55,229.17,229.55,10297.0,216.7642,216.8681,216.5091,216.8681,10297.0
2023-01-23 11:20:00,229.55,229.62,229.02,229.02,3594.0,216.8681,216.9342,216.3674,216.3674,3594.0
2023-01-23 11:30:00,229.01,229.33,228.85,229.15,3351.0,216.3579,216.6602,216.2068,216.4902,3351.0
2023-01-23 11:40:00,229.16,229.43,229.04,229.22,3125.0,216.4996,216.7547,216.3863,216.5563,3125.0
2023-01-23 11:50:00,229.08,229.27,228.99,229.27,2899.0,216.4241,216.6036,216.339,216.6036,2899.0
2023-01-23 12:00:00,229.2,229.2,228.48,228.53,4466.0,216.5374,216.5374,215.8572,215.9044,4466.0
2023-01-23 12:10:00,228.53,228.97,228.53,228.97,2000.0,215.9044,216.3201,215.9044,216.3201,2000.0
2023-01-23 12:20:00,229.04,229.27,228.83,229.26,3340.0,216.3863,216.6036,216.1879,216.5941,3340.0
2023-01-23 12:30:00,229.17,229.55,229.17,229.55,3249.0,216.5091,216.8681,216.5091,216.8681,3249.0
2023-01-23 12:40:00,229.56,229.61,229.3,229.48,4409.0,216.8775,216.9248,216.6319,216.802,4409.0
2023-01-23 12:50:00,229.39,229.78,229.32,229.75,6954.0,216.7169,217.0854,216.6508,217.057,6954.0
2023-01-23 13:00:00,229.79,229.94,229.69,229.85,3572.0,217.0948,217.2365,217.0004,217.1515,3572.0
2023-01-23 13:10:00,229.89,230.04,229.78,229.93,3076.0,217.1893,217.331,217.0854,217.2271,3076.0
2023-01-23 13:20:00,229.96,230.09,229.79,229.9,4881.0,217.2554,217.3783,217.0948,217.1988,4881.0
2023-01-23 13:30:00,229.92,230.15,229.77,230.15,4884.0,217.2177,217.4349,217.0759,217.4349,4884.0
2023-01-23 13:40:00,230.22,230.35,230.08,230.3,5779.0,217.5011,217.6239,217.3688,217.5767,5779.0
2023-01-23 13:50:00,230.26,230.32,229.78,229.89,4545.0,217.5389,217.5956,217.0854,217.1893,4545.0
2023-01-23 14:00:00,229.77,229.77,229.3,229.49,9401.0,217.0759,217.0759,216.6319,216.8114,9401.0
2023-01-23 14:10:00,229.44,229.44,228.99,229.11,5981.0,216.7642,216.7642,216.339,216.4524,5981.0
2023-01-23 14:20:00,228.96,229.1,228.4,228.43,5414.0,216.3107,216.443,215.7816,215.81,5414.0
2023-01-23 14:30:00,228.43,228.75,228.21,228.21,11657.0,215.81,216.1123,215.6021,215.6021,11657.0
2023-01-23 14:40:00,228.21,228.23,227.62,227.73,17786.0,215.6021,215.621,215.0447,215.1486,17786.0
2023-01-23 14:50:00,227.59,227.64,227.12,227.39,31608.0,215.0164,215.0636,214.5723,214.8274,31608.0
2023-01-23 15:00:00,227.38,227.71,227.3,227.69,7781.0,214.818,215.1297,214.7424,215.1109,7781.0
2023-01-23 15:10:00,227.79,228.19,227.79,227.87,8149.0,215.2053,215.5832,215.2053,215.2809,8149.0
2023-01-23 15:20:00,227.91,228.11,227.7,227.98,10625.0,215.3187,215.5076,215.1203,215.3848,10625.0
2023-01-23 15:30:00,228.01,228.35,227.82,228.23,9453.0,215.4132,215.7344,215.2337,215.621,9453.0
2023-01-23 15:40:00,228.23,228.83,228.07,228.75,13510.0,215.621,216.1879,215.4699,216.1123,13510.0
2023-01-23 15:50:00,228.84,229.22,228.84,228.95,46210.0,216.1973,216.5563,216.1973,216.3012,46210.0
2023-01-24 09:30:00,229.29,229.29,227.27,227.28,12520.0,216.6225,216.6225,214.7141,214.7235,12520.0
2023-01-24 09:40:00,227.45,228.44,226.54,228.44,10798.0,214.8841,215.8194,214.0244,215.8194,10798.0
2023-01-24 09:50:00,228.21,228.8,227.08,227.43,19514.0,215.6021,216.1595,214.5346,214.8652,19514.0
2023-01-24 10:00:00,227.32,227.72,227.27,227.72,3774.0,214.7613,215.1392,214.7141,215.1392,3774.0
2023-01-24 10:10:00,227.99,228.51,227.72,227.79,3823.0,215.3943,215.8856,215.1392,215.2053,3823.0
2023-01-24 10:20:00,228.03,228.32,227.92,228.28,7785.0,215.4321,215.706,215.3281,215.6683,7785.0
2023-01-24 10:30:00,228.41,229.01,228.41,228.79,2006.0,215.7911,216.3579,215.7911,216.1501,2006.0
2023-01-24 10:40:00,229.03,229.67,229.02,229.65,2450.0,216.3768,216.9815,216.3674,216.9626,2450.0
2023-01-24 10:50:00,229.65,229.89,229.46,229.78,3037.0,216.9626,217.1893,216.7831,217.0854,3037.0
2023-01-24 11:00:00,229.66,230.13,229.65,230.1,3120.0,216.972,217.4161,216.9626,217.3877,3120.0
2023-01-24 11:10:00,230.14,230.27,229.87,229.87,3609.0,217.4255,217.5483,217.1704,217.1704,3609.0
2023-01-24 11:20:00,229.84,230.27,229.8,230.26,3508.0,217.1421,217.5483,217.1043,217.5389,3508.0
2023-01-24 11:30:00,230.28,230.31,229.93,230.05,5767.0,217.5578,217.5861,217.2271,217.3405,5767.0
2023-01-24 11:40:00,229.98,230.15,229.83,230.15,4581.0,217.2743,217.4349,217.1326,217.4349,4581.0
2023-01-24 11:50:00,230.17,230.52,230.07,230.07,3587.0,217.4538,217.7845,217.3594,217.3594,3587.0
2023-01-24 12:00:00,230.17,230.44,229.77,230.44,4283.0,217.4538,217.7089,217.0759,217.7089,4283.0
2023-01-24 12:10:00,230.67,230.68,230.4,230.4,1461.0,217.9262,217.9357,217.6711,217.6711,1461.0
2023-01-24 12:20:00,230.43,230.7,230.34,230.7,4026.0,217.6995,217.9546,217.6144,217.9546,4026.0
2023-01-24 12:30:00,230.59,230.71,230.51,230.61,1951.0,217.8506,217.964,217.7751,217.8695,1951.0
2023-01-24 12:40:00,230.71,230.71,230.5,230.54,1316.0,217.964,217.964,217.7656,217.8034,1316.0
2023-01-24 12:50:00,230.64,230.78,230.47,230.69,3146.0,217.8979,218.0301,217.7373,217.9451,3146.0
2023-01-24 13:00:00,230.61,230.66,230.45,230.56,1819.0,217.8695,217.9168,217.7184,217.8223,1819.0
2023-01-24 13:10:00,230.8,231.15,230.8,231.15,3020.0,218.049,218.3797,218.049,218.3797,3020.0
2023-01-24 13:20:00,231.16,231.53,231.16,231.53,20584.0,218.3891,218.7387,218.3891,218.7387,20584.0
2023-01-24 13:30:00,231.66,231.73,231.54,231.72,9129.0,218.8615,218.9277,218.7482,218.9182,9129.0
2023-01-24 13:40:00,231.72,232.0,231.59,231.63,12784.0,218.9182,219.1827,218.7954,218.8332,12784.0
2023-01-24 13:50:00,231.51,231.62,231.12,231.32,16497.0,218.7198,218.8237,218.3514,218.5403,16497.0
2023-01-24 14:00:00,231.31,231.31,230.5,230.6,11038.0,218.5309,218.5309,217.7656,217.8601,11038.0
2023-01-24 14:10:00,230.5,230.71,230.29,230.45,10498.0,217.7656,217.964,217.5672,217.7184,10498.0
2023-01-24 14:20:00,230.45,230.63,230.32,230.57,5101.0,217.7184,217.8884,217.5956,217.8317,5101.0
2023-01-24 14:30:00,230.57,231.03,230.57,230.73,15422.0,217.8317,218.2663,217.8317,217.9829,15422.0
2023-01-24 14:40:00,230.69,230.89,230.52,230.76,6237.0,217.9451,218.1341,217.7845,218.0112,6237.0
2023-01-24 14:50:00,230.75,230.95,230.7,230.95,5285.0,218.0018,218.1907,217.9546,218.1907,5285.0
2023-01-24 15:00:00,230.9,231.06,230.63,230.63,7004.0,218.1435,218.2947,217.8884,217.8884,7004.0
2023-01-24 15:10:00,230.62,230.68,230.3,230.38,9160.0,217.879,217.9357,217.5767,217.6522,9160.0
2023-01-24 15:20:00,230.39,230.5,230.06,230.3,11592.0,217.6617,217.7656,217.3499,217.5767,11592.0
2023-01-24 15:30:00,230.35,230.35,229.84,229.85,20252.0,217.6239,217.6239,217.1421,217.1515,20252.0
2023-01-24 15:40:00,229.84,229.85,229.17,229.17,30171.0,217.1421,217.1515,216.5091,216.5091,30171.0
2023-01-24 15:50:00,229.16,229.77,229.16,229.34,93579.0,216.4996,217.0759,216.4996,216.6697,93579.0
2023-01-25 09:30:00,226.49,227.32,226.01,226.64,24452.0,213.9771,214.7613,213.5237,214.1189,24452.0
2023-01-25 09:40:00,226.56,226.72,225.86,226.24,8519.0,214.0433,214.1944,213.382,213.741,8519.0
2023-01-25 09:50:00,226.38,226.52,225.41,225.72,37971.0,213.8732,214.0055,212.9568,213.2497,37971.0
2023-01-25 10:00:00,225.8,226.65,225.78,226.31,6200.0,213.3253,214.1283,213.3064,213.8071,6200.0
2023-01-25 10:10:00,226.35,226.51,225.79,225.81,3724.0,213.8449,213.996,213.3158,213.3347,3724.0
2023-01-25 10:20:00,225.81,225.81,225.36,225.71,3419.0,213.3347,213.3347,212.9096,213.2402,3419.0
2023-01-25 10:30:00,225.54,225.72,224.26,224.26,8206.0,213.0796,213.2497,211.8704,211.8704,8206.0
2023-01-25 10:40:00,224.18,224.71,224.18,224.34,13685.0,211.7948,212.2955,211.7948,211.9459,13685.0
2023-01-25 10:50:00,224.25,225.04,224.12,225.04,2223.0,211.8609,212.6073,211.7381,212.6073,2223.0
2023-01-25 11:00:00,225.07,225.24,224.88,224.9,2346.0,212.6356,212.7962,212.4561,212.475,2346.0
2023-01-25 11:10:00,224.86,225.62,224.79,225.62,5689.0,212.4372,213.1552,212.3711,213.1552,5689.0
2023-01-25 11:20:00,225.78,226.07,225.75,225.9,4453.0,213.3064,213.5804,213.278,213.4197,4453.0
2023-01-25 11:30:00,225.88,226.11,225.65,225.66,8083.0,213.4009,213.6181,213.1836,213.193,8083.0
2023-01-25 11:40:00,225.64,225.85,225.49,225.85,1942.0,213.1741,213.3725,213.0324,213.3725,1942.0
2023-01-25 11:50:00,225.84,226.66,225.81,226.42,2640.0,213.3631,214.1378,213.3347,213.911,2640.0
2023-01-25 12:00:00,226.33,226.58,226.27,226.58,6474.0,213.826,214.0622,213.7693,214.0622,6474.0
2023-01-25 12:10:00,226.56,226.64,226.41,226.63,11566.0,214.0433,214.1189,213.9016,214.1094,11566.0
2023-01-25 12:20:00,226.67,226.7,226.34,226.56,7034.0,214.1472,214.1755,213.8354,214.0433,7034.0
2023-01-25 12:30:00,226.6,226.73,226.54,226.69,11850.0,214.0811,214.2039,214.0244,214.1661,11850.0
2023-01-25 12:40:00,226.67,227.05,226.64,226.93,5690.0,214.1472,214.5062,214.1189,214.3928,5690.0
2023-01-25 12:50:00,226.91,227.12,226.91,226.98,7877.0,214.3739,214.5723,214.3739,214.4401,7877.0
2023-01-25 13:00:00,227.03,227.27,226.82,227.21,4491.0,214.4873,214.7141,214.2889,214.6574,4491.0
2023-01-25 13:10:00,227.36,227.46,227.36,227.46,3290.0,214.7991,214.8936,214.7991,214.8936,3290.0
2023-01-25 13:20:00,227.44,227.9,227.44,227.84,4040.0,214.8747,215.3093,214.8747,215.2526,4040.0
2023-01-25 13:30:00,227.89,227.98,227.6,227.71,5364.0,215.2998,215.3848,215.0258,215.1297,5364.0
2023-01-25 13:40:00,227.8,228.17,227.68,228.15,4352.0,215.2148,215.5643,215.1014,215.5454,4352.0
2023-01-25 13:50:00,228.2,228.2,227.88,227.96,5732.0,215.5927,215.5927,215.2904,215.3659,5732.0
2023-01-25 14:00:00,228.06,228.3,228.06,228.25,5025.0,215.4604,215.6872,215.4604,215.6399,5025.0
2023-01-25 14:10:00,228.22,228.78,228.22,228.75,4576.0,215.6116,216.1406,215.6116,216.1123,4576.0
2023-01-25 14:20:00,228.8,228.9,228.42,228.59,20232.0,216.1595,216.254,215.8005,215.9611,20232.0
2023-01-25 14:30:00,228.45,228.56,228.3,228.41,2971.0,215.8289,215.9328,215.6872,215.7911,2971.0
2023-01-25 14:40:00,228.45,228.89,228.45,228.86,4168.0,215.8289,216.2446,215.8289,216.2162,4168.0
2023-01-25 14:50:00,228.83,228.96,228.69,228.79,5360.0,216.1879,216.3107,216.0556,216.1501,5360.0
2023-01-25 15:00:00,228.75,229.05,228.75,228.9,3652.0,216.1123,216.3957,216.1123,216.254,3652.0
2023-01-25 15:10:00,228.88,228.88,227.91,228.06,7767.0,216.2351,216.2351,215.3187,215.4604,7767.0
2023-01-25 15:20:00,228.0,228.09,227.84,227.98,7327.0,215.4037,215.4888,215.2526,215.3848,7327.0
2023-01-25 15:30:00,228.05,228.2,227.72,228.17,6987.0,215.451,215.5927,215.1392,215.5643,6987.0
2023-01-25 15:40:00,228.15,228.3,227.8,227.97,10287.0,215.5454,215.6872,215.2148,215.3754,10287.0
2023-01-25 15:50:00,227.86,228.43,227.54,228.37,39501.0,215.2715,215.81,214.9691,215.7533,39501.0
2023-01-26 09:30:00,229.48,229.77,228.78,229.51,18357.0,216.802,217.0759,216.1406,216.8303,18357.0
2023-01-26 09:40:00,229.45,229.47,227.38,227.52,12200.0,216.7736,216.7925,214.818,214.9502,12200.0
2023-01-26 09:50:00,227.14,227.95,227.04,227.16,10653.0,214.5912,215.3565,214.4968,214.6101,10653.0
2023-01-26 10:00:00,227.52,227.52,226.93,227.27,6858.0,214.9502,214.9502,214.3928,214.7141,6858.0
2023-01-26 10:10:00,227.31,228.56,227.17,228.14,10638.0,214.7518,215.9328,214.6196,215.536,10638.0
2023-01-26 10:20:00,228.15,228.3,227.84,228.04,6963.0,215.5454,215.6872,215.2526,215.4415,6963.0
2023-01-26 10:30:00,227.85,228.06,227.37,227.37,7204.0,215.262,215.4604,214.8085,214.8085,7204.0
2023-01-26 10:40:00,227.36,227.76,227.36,227.57,5147.0,214.7991,215.177,214.7991,214.9975,5147.0
2023-01-26 10:50:00,227.59,227.66,226.74,226.92,4421.0,215.0164,215.0825,214.2133,214.3834,4421.0
2023-01-26 11:00:00,226.85,227.23,226.84,226.96,4746.0,214.3173,214.6763,214.3078,214.4212,4746.0
2023-01-26 11:10:00,227.0,227.22,226.8,227.04,6473.0,214.459,214.6668,214.27,214.4968,6473.0
2023-01-26 11:20:00,226.89,226.89,226.4,226.84,3180.0,214.3551,214.3551,213.8921,214.3078,3180.0
2023-01-26 11:30:00,227.0,227.09,226.79,226.95,4552.0,214.459,214.544,214.2606,214.4117,4552.0
2023-01-26 11:40:00,226.89,227.34,226.82,227.33,2600.0,214.3551,214.7802,214.2889,214.7707,2600.0
2023-01-26 11:50:00,227.45,227.61,227.23,227.6,3639.0,214.8841,215.0353,214.6763,215.0258,3639.0
2023-01-26 12:00:00,227.68,228.08,227.68,228.08,4562.0,215.1014,215.4793,215.1014,215.4793,4562.0
2023-01-26 12:10:00,228.23,228.35,227.95,227.95,3482.0,215.621,215.7344,215.3565,215.3565,3482.0
2023-01-26 12:20:00,227.99,228.29,227.79,227.92,4231.0,215.3943,215.6777,215.2053,215.3281,4231.0
2023-01-26 12:30:00,227.92,228.13,227.88,228.0,12330.0,215.3281,215.5265,215.2904,215.4037,12330.0
2023-01-26 12:40:00,228.07,228.13,227.49,227.49,4451.0,215.4699,215.5265,214.9219,214.9219,4451.0
2023-01-26 12:50:00,227.62,227.99,227.62,227.82,4278.0,215.0447,215.3943,215.0447,215.2337,4278.0
2023-01-26 13:00:00,227.84,228.01,227.58,227.73,4588.0,215.2526,215.4132,215.0069,215.1486,4588.0
2023-01-26 13:10:00,227.68,227.78,227.45,227.46,5013.0,215.1014,215.1959,214.8841,214.8936,5013.0
2023-01-26 13:20:00,227.55,227.95,227.55,227.93,3598.0,214.9786,215.3565,214.9786,215.3376,3598.0
2023-01-26 13:30:00,228.0,228.29,227.94,228.29,3225.0,215.4037,215.6777,215.347,215.6777,3225.0
2023-01-26 13:40:00,228.22,228.67,228.22,228.67,3488.0,215.6116,216.0367,215.6116,216.0367,3488.0
2023-01-26 13:50:00,228.65,228.65,228.17,228.28,3208.0,216.0178,216.0178,215.5643,215.6683,3208.0
2023-01-26 14:00:00,228.23,228.23,227.82,227.98,7118.0,215.621,215.621,215.2337,215.3848,7118.0
2023-01-26 14:10:00,228.08,228.09,227.7,227.71,6289.0,215.4793,215.4888,215.1203,215.1297,6289.0
2023-01-26 14:20:00,227.86,228.0,227.52,227.64,5084.0,215.2715,215.4037,214.9502,215.0636,5084.0
2023-01-26 14:30:00,227.65,228.11,227.65,227.95,7664.0,215.0731,215.5076,215.0731,215.3565,7664.0
2023-01-26 14:40:00,227.99,228.3,227.99,228.11,5087.0,215.3943,215.6872,215.3943,215.5076,5087.0
2023-01-26 14:50:00,228.08,228.3,227.93,228.2,6874.0,215.4793,215.6872,215.3376,215.5927,6874.0
2023-01-26 15:00:00,228.22,228.38,228.05,228.1,4211.0,215.6116,215.7627,215.451,215.4982,4211.0
2023-01-26 15:10:00,228.11,228.33,228.07,228.33,4224.0,215.5076,215.7155,215.4699,215.7155,4224.0
2023-01-26 15:20:00,228.28,228.51,228.14,228.37,7413.0,215.6683,215.8856,215.536,215.7533,7413.0
2023-01-26 15:30:00,228.27,228.27,227.86,227.99,11821.0,215.6588,215.6588,215.2715,215.3943,11821.0
2023-01-26 15:40:00,227.91,228.08,227.85,227.88,25223.0,215.3187,215.4793,215.262,215.2904,25223.0
2023-01-26 15:50:00,227.92,228.72,227.92,228.63,49738.0,215.3281,216.0839,215.3281,215.9989,49738.0
2023-01-27 09:30:00,226.91,228.4,226.91,227.9,18030.0,214.3739,215.7816,214.3739,215.3093,18030.0
2023-01-27 09:40:00,227.76,228.82,227.62,228.65,4002.0,215.177,216.1784,215.0447,216.0178,4002.0
2023-01-27 09:50:00,228.76,229.04,228.56,228.56,12611.0,216.1217,216.3863,215.9328,215.9328,12611.0
2023-01-27 10:00:00,228.38,229.29,228.25,229.21,4323.0,215.7627,216.6225,215.6399,216.5469,4323.0
2023-01-27 10:10:00,229.19,229.21,228.7,229.01,4368.0,216.528,216.5469,216.0651,216.3579,4368.0
2023-01-27 10:20:00,228.8,228.95,228.65,228.83,4496.0,216.1595,216.3012,216.0178,216.1879,4496.0
2023-01-27 10:30:00,228.87,228.91,228.27,228.51,5650.0,216.2257,216.2635,215.6588,215.8856,5650.0
2023-01-27 10:40:00,228.49,228.6,228.13,228.38,5623.0,215.8667,215.9706,215.5265,215.7627,5623.0
2023-01-27 10:50:00,228.09,228.12,227.79,227.92,3139.0,215.4888,215.5171,215.2053,215.3281,3139.0
2023-01-27 11:00:00,228.04,228.13,227.91,227.91,1616.0,215.4415,215.5265,215.3187,215.3187,1616.0
2023-01-27 11:10:00,227.8,228.41,227.72,228.41,3806.0,215.2148,215.7911,215.1392,215.7911,3806.0
2023-01-27 11:20:00,228.47,228.51,228.24,228.41,2911.0,215.8478,215.8856,215.6305,215.7911,2911.0
2023-01-27 11:30:00,228.47,228.95,228.46,228.92,2348.0,215.8478,216.3012,215.8383,216.2729,2348.0
2023-01-27 11:40:00,228.87,229.04,228.86,228.87,3288.0,216.2257,216.3863,216.2162,216.2257,3288.0
2023-01-27 11:50:00,228.98,228.99,228.69,228.97,2221.0,216.3296,216.339,216.0556,216.3201,2221.0
2023-01-27 12:00:00,228.9,228.9,228.42,228.7,5019.0,216.254,216.254,215.8005,216.0651,5019.0
2023-01-27 12:10:00,228.63,229.06,228.63,228.98,1760.0,215.9989,216.4052,215.9989,216.3296,1760.0
2023-01-27 12:20:00,228.92,229.18,228.92,229.17,5024.0,216.2729,216.5185,216.2729,216.5091,5024.0
2023-01-27 12:30:00,229.17,229.24,229.15,229.22,2737.0,216.5091,216.5752,216.4902,216.5563,2737.0
2023-01-27 12:40:00,229.18,229.37,229.01,229.37,4337.0,216.5185,216.698,216.3579,216.698,4337.0
2023-01-27 12:50:00,229.36,229.58,229.36,229.48,1901.0,216.6886,216.8964,216.6886,216.802,1901.0
2023-01-27 13:00:00,229.43,229.43,229.26,229.33,1850.0,216.7547,216.7547,216.5941,216.6602,1850.0
2023-01-27 13:10:00,229.3,229.42,229.23,229.39,3534.0,216.6319,216.7453,216.5658,216.7169,3534.0
2023-01-27 13:20:00,229.28,229.51,229.28,229.4,2710.0,216.613,216.8303,216.613,216.7264,2710.0
2023-01-27 13:30:00,229.35,229.6,229.35,229.54,2718.0,216.6791,216.9153,216.6791,216.8586,2718.0
2023-01-27 13:40:00,229.44,229.58,229.34,229.48,2678.0,216.7642,216.8964,216.6697,216.802,2678.0
2023-01-27 13:50:00,229.43,229.66,229.42,229.58,4154.0,216.7547,216.972,216.7453,216.8964,4154.0
2023-01-27 14:00:00,229.67,230.0,229.63,229.74,4333.0,216.9815,217.2932,216.9437,217.0476,4333.0
2023-01-27 14:10:00,229.79,230.27,229.75,230.27,3907.0,217.0948,217.5483,217.057,217.5483,3907.0
2023-01-27 14:20:00,230.26,230.46,230.19,230.43,4529.0,217.5389,217.7278,217.4727,217.6995,4529.0
2023-01-27 14:30:00,230.44,230.78,230.42,230.77,4477.0,217.7089,218.0301,217.69,218.0207,4477.0
2023-01-27 14:40:00,230.74,230.94,230.74,230.89,3944.0,217.9924,218.1813,217.9924,218.1341,3944.0
2023-01-27 14:50:00,230.92,231.33,230.73,231.27,10445.0,218.1624,218.5498,217.9829,218.4931,10445.0
2023-01-27 15:00:00,231.28,231.59,231.23,231.55,5107.0,218.5025,218.7954,218.4553,218.7576,5107.0
2023-01-27 15:10:00,231.56,231.58,231.14,231.31,5707.0,218.767,218.7859,218.3703,218.5309,5707.0
2023-01-27 15:20:00,231.32,231.43,231.06,231.43,18220.0,218.5403,218.6442,218.2947,218.6442,18220.0
2023-01-27 15:30:00,231.44,231.62,231.33,231.35,8390.0,218.6537,218.8237,218.5498,218.5687,8390.0
2023-01-27 15:40:00,231.4,231.45,231.02,231.2,27140.0,218.6159,218.6631,218.2569,218.4269,27140.0
2023-01-27 15:50:00,230.86,231.07,230.36,230.65,36828.0,218.1057,218.3041,217.6333,217.9073,36828.0
2023-01-30 09:30:00,229.49,231.25,228.96,231.25,16066.0,216.8114,218.4742,216.3107,218.4742,16066.0
2023-01-30 09:40:00,231.05,231.11,230.41,230.49,8241.0,218.2852,218.3419,217.6806,217.7562,8241.0
2023-01-30 09:50:00,230.81,230.93,230.23,230.82,5835.0,218.0585,218.1719,217.5105,218.0679,5835.0
2023-01-30 10:00:00,230.92,231.35,230.75,231.35,9420.0,218.1624,218.5687,218.0018,218.5687,9420.0
2023-01-30 10:10:00,231.44,231.62,231.29,231.62,5100.0,218.6537,218.8237,218.512,218.8237,5100.0
2023-01-30 10:20:00,231.73,231.82,231.34,231.79,5029.0,218.9277,219.0127,218.5592,218.9843,5029.0
2023-01-30 10:30:00,231.91,231.93,231.15,231.27,7506.0,219.0977,219.1166,218.3797,218.4931,7506.0
2023-01-30 10:40:00,231.35,231.35,230.88,231.2,7773.0,218.5687,218.5687,218.1246,218.4269,7773.0
2023-01-30 10:50:00,231.37,231.63,231.21,231.46,4931.0,218.5875,218.8332,218.4364,218.6726,4931.0
2023-01-30 11:00:00,231.44,231.61,231.39,231.44,6156.0,218.6537,218.8143,218.6064,218.6537,6156.0
2023-01-30 11:10:00,231.48,231.93,231.48,231.83,6446.0,218.6915,219.1166,218.6915,219.0221,6446.0
2023-01-30 11:20:00,231.82,231.82,230.95,231.28,6480.0,219.0127,219.0127,218.1907,218.5025,6480.0
2023-01-30 11:30:00,231.35,231.55,231.15,231.25,7389.0,218.5687,218.7576,218.3797,218.4742,7389.0
2023-01-30 11:40:00,231.25,231.29,230.97,231.06,6092.0,218.4742,218.512,218.2096,218.2947,6092.0
2023-01-30 11:50:00,231.09,231.2,230.79,231.03,3792.0,218.323,218.4269,218.0396,218.2663,3792.0
2023-01-30 12:00:00,231.12,231.13,230.81,230.84,3431.0,218.3514,218.3608,218.0585,218.0868,3431.0
2023-01-30 12:10:00,230.79,231.08,230.71,230.73,6772.0,218.0396,218.3136,217.964,217.9829,6772.0
2023-01-30 12:20:00,230.72,230.89,230.54,230.89,3783.0,217.9735,218.1341,217.8034,218.1341,3783.0
2023-01-30 12:30:00,230.93,231.17,230.85,230.88,6161.0,218.1719,218.3986,218.0963,218.1246,6161.0
2023-01-30 12:40:00,230.87,231.01,230.49,230.66,6832.0,218.1152,218.2474,217.7562,217.9168,6832.0
2023-01-30 12:50:00,230.66,230.78,230.4,230.5,4225.0,217.9168,218.0301,217.6711,217.7656,4225.0
2023-01-30 13:00:00,230.45,230.56,230.19,230.44,4485.0,217.7184,217.8223,217.4727,217.7089,4485.0
2023-01-30 13:10:00,230.57,231.1,230.37,231.03,4528.0,217.8317,218.3325,217.6428,218.2663,4528.0
2023-01-30 13:20:00,231.15,231.22,230.98,231.18,6425.0,218.3797,218.4458,218.2191,218.408,6425.0
2023-01-30 13:30:00,231.02,231.03,230.81,230.9,3659.0,218.2569,218.2663,218.0585,218.1435,3659.0
2023-01-30 13:40:00,230.83,231.03,230.64,230.98,6217.0,218.0774,218.2663,217.8979,218.2191,6217.0
2023-01-30 13:50:00,231.05,231.2,230.85,231.2,5309.0,218.2852,218.4269,218.0963,218.4269,5309.0
2023-01-30 14:00:00,231.16,231.43,231.13,231.2,7177.0,218.3891,218.6442,218.3608,218.4269,7177.0
2023-01-30 14:10:00,230.98,230.99,230.16,230.5,10458.0,218.2191,218.2285,217.4444,217.7656,10458.0
2023-01-30 14:20:00,230.48,230.68,230.24,230.63,8232.0,217.7467,217.9357,217.52,217.8884,8232.0
2023-01-30 14:30:00,230.64,230.82,230.62,230.82,5772.0,217.8979,218.0679,217.879,218.0679,5772.0
2023-01-30 14:40:00,230.86,230.89,230.44,230.52,11176.0,218.1057,218.1341,217.7089,217.7845,11176.0
2023-01-30 14:50:00,230.47,230.78,230.47,230.74,7493.0,217.7373,218.0301,217.7373,217.9924,7493.0
2023-01-30 15:00:00,230.77,230.84,230.33,230.39,9671.0,218.0207,218.0868,217.605,217.6617,9671.0
2023-01-30 15:10:00,230.42,230.57,230.26,230.34,10161.0,217.69,217.8317,217.5389,217.6144,10161.0
2023-01-30 15:20:00,230.42,230.52,230.18,230.2,7879.0,217.69,217.7845,217.4633,217.4822,7879.0
2023-01-30 15:30:00,230.14,230.79,230.02,230.71,12426.0,217.4255,218.0396,217.3121,217.964,12426.0
2023-01-30 15:40:00,230.62,230.65,229.93,229.97,17605.0,217.879,217.9073,217.2271,217.2649,17605.0
2023-01-30 15:50:00,229.95,230.45,229.91,230.01,66332.0,217.246,217.7184,217.2082,217.3027,66332.0
2023-01-31 09:30:00,230.74,230.97,229.8,230.17,12301.0,217.9924,218.2096,217.1043,217.4538,12301.0
2023-01-31 09:40:00,230.4,231.04,230.11,230.81,57891.0,217.6711,218.2758,217.3972,218.0585,57891.0
2023-01-31 09:50:00,230.55,231.26,230.19,230.31,11364.0,217.8128,218.4836,217.4727,217.5861,11364.0
2023-01-31 10:00:00,230.31,231.35,230.26,230.53,14839.0,217.5861,218.5687,217.5389,217.794,14839.0
2023-01-31 10:10:00,230.65,231.4,230.24,231.3,9306.0,217.9073,218.6159,217.52,218.5214,9306.0
2023-01-31 10:20:00,231.31,231.54,230.94,231.47,6956.0,218.5309,218.7482,218.1813,218.682,6956.0
2023-01-31 10:30:00,231.52,231.85,231.43,231.45,5472.0,218.7293,219.041,218.6442,218.6631,5472.0
2023-01-31 10:40:00,231.48,232.07,231.47,231.99,6714.0,218.6915,219.2489,218.682,219.1733,6714.0
2023-01-31 10:50:00,232.01,232.39,231.82,232.26,15809.0,219.1922,219.5512,219.0127,219.4284,15809.0
2023-01-31 11:00:00,232.31,232.54,232.17,232.29,6208.0,219.4756,219.6929,219.3433,219.4567,6208.0
2023-01-31 11:10:00,232.29,232.34,232.15,232.18,7699.0,219.4567,219.504,219.3245,219.3528,7699.0
2023-01-31 11:20:00,232.23,232.33,231.81,232.0,7070.0,219.4,219.4945,219.0032,219.1827,7070.0
2023-01-31 11:30:00,232.06,232.49,232.05,232.33,5308.0,219.2394,219.6457,219.23,219.4945,5308.0
2023-01-31 11:40:00,232.36,232.55,232.15,232.45,4276.0,219.5229,219.7024,219.3245,219.6079,4276.0
2023-01-31 11:50:00,232.6,232.77,232.4,232.65,5494.0,219.7496,219.9102,219.5606,219.7968,5494.0
2023-01-31 12:00:00,232.49,232.65,232.4,232.65,3403.0,219.6457,219.7968,219.5606,219.7968,3403.0
2023-01-31 12:10:00,232.58,232.92,232.26,232.92,5786.0,219.7307,220.0519,219.4284,220.0519,5786.0
2023-01-31 12:20:00,232.85,232.85,232.62,232.8,4763.0,219.9858,219.9858,219.7685,219.9385,4763.0
2023-01-31 12:30:00,232.76,233.23,232.69,233.23,7918.0,219.9008,220.3448,219.8346,220.3448,7918.0
2023-01-31 12:40:00,233.24,233.43,233.19,233.3,8346.0,220.3542,220.5337,220.307,220.4109,8346.0
2023-01-31 12:50:00,233.36,233.73,233.36,233.56,6039.0,220.4676,220.8172,220.4676,220.6566,6039.0
2023-01-31 13:00:00,233.62,234.11,233.62,233.97,9320.0,220.7132,221.1762,220.7132,221.0439,9320.0
2023-01-31 13:10:00,233.91,233.97,233.79,233.86,9312.0,220.9872,221.0439,220.8738,220.94,9312.0
2023-01-31 13:20:00,233.82,234.01,233.76,233.93,6373.0,220.9022,221.0817,220.8455,221.0061,6373.0
2023-01-31 13:30:00,234.02,234.03,233.59,233.87,7142.0,221.0911,221.1006,220.6849,220.9494,7142.0
2023-01-31 13:40:00,233.86,234.32,233.86,234.31,5823.0,220.94,221.3746,220.94,221.3651,5823.0
2023-01-31 13:50:00,234.23,234.34,234.09,234.23,4643.0,221.2895,221.3935,221.1573,221.2895,4643.0
2023-01-31 14:00:00,234.23,234.52,234.21,234.5,7704.0,221.2895,221.5635,221.2706,221.5446,7704.0
2023-01-31 14:10:00,234.44,234.49,234.3,234.38,8424.0,221.4879,221.5352,221.3557,221.4313,8424.0
2023-01-31 14:20:00,234.43,234.5,234.19,234.39,10527.0,221.4785,221.5446,221.2517,221.4407,10527.0
2023-01-31 14:30:00,234.43,234.53,234.07,234.18,7309.0,221.4785,221.573,221.1384,221.2423,7309.0
2023-01-31 14:40:00,234.12,234.67,234.12,234.62,9838.0,221.1856,221.7052,221.1856,221.658,9838.0
2023-01-31 14:50:00,234.68,234.83,234.57,234.58,7632.0,221.7147,221.8564,221.6108,221.6202,7632.0
2023-01-31 15:00:00,234.52,234.7,234.21,234.56,17415.0,221.5635,221.7336,221.2706,221.6013,17415.0
2023-01-31 15:10:00,234.56,234.57,233.95,233.98,9365.0,221.6013,221.6108,221.025,221.0534,9365.0
2023-01-31 15:20:00,234.03,234.5,234.0,234.42,21515.0,221.1006,221.5446,221.0722,221.469,21515.0
2023-01-31 15:30:00,234.4,235.27,234.39,235.2,20452.0,221.4501,222.2721,221.4407,222.206,20452.0
2023-01-31 15:40:00,235.18,235.66,235.17,235.43,26975.0,222.1871,222.6405,222.1776,222.4232,26975.0
2023-01-31 15:50:00,235.58,236.37,235.51,236.06,136195.0,222.565,223.3113,222.4988,223.0184,136195.0
2023-02-01 09:30:00,236.0,237.79,234.74,237.6,30283.0,222.9618,224.6529,221.7714,224.4734,30283.0
2023-02-01 09:40:00,237.58,237.71,236.37,237.33,17855.0,224.4545,224.5773,223.3113,224.2183,17855.0
2023-02-01 09:50:00,237.54,238.39,237.5,238.39,57377.0,224.4167,225.2197,224.3789,225.2197,57377.0
2023-02-01 10:00:00,238.39,238.5,236.6,237.06,34230.0,225.2197,225.3236,223.5286,223.9632,34230.0
2023-02-01 10:10:00,237.14,237.2,236.38,236.83,25209.0,224.0388,224.0955,223.3208,223.7459,25209.0
2023-02-01 10:20:00,236.79,237.46,236.62,236.93,28214.0,223.7081,224.3411,223.5475,223.8404,28214.0
2023-02-01 10:30:00,237.02,237.75,236.9,237.62,9630.0,223.9254,224.6151,223.812,224.4923,9630.0
2023-02-01 10:40:00,237.63,237.83,236.98,237.06,46978.0,224.5017,224.6907,223.8876,223.9632,46978.0
2023-02-01 10:50:00,237.05,237.13,236.07,237.01,44442.0,223.9537,224.0293,223.0279,223.916,44442.0
2023-02-01 11:00:00,236.98,237.25,236.89,237.02,31730.0,223.8876,224.1427,223.8026,223.9254,31730.0
2023-02-01 11:10:00,237.02,237.19,236.49,236.49,28580.0,223.9254,224.086,223.4247,223.4247,28580.0
2023-02-01 11:20:00,236.49,237.04,236.31,236.6,39977.0,223.4247,223.9443,223.2546,223.5286,39977.0
2023-02-01 11:30:00,236.68,236.92,236.59,236.81,24564.0,223.6042,223.8309,223.5192,223.727,24564.0
2023-02-01 11:40:00,236.63,236.77,236.47,236.49,9932.0,223.5569,223.6892,223.4058,223.4247,9932.0
2023-02-01 11:50:00,236.52,236.76,236.1,236.1,22379.0,223.453,223.6798,223.0562,223.0562,22379.0
2023-02-01 12:00:00,236.19,236.2,235.54,235.65,20749.0,223.1413,223.1507,222.5272,222.6311,20749.0
2023-02-01 12:10:00,235.75,235.82,235.12,235.27,12892.0,222.7256,222.7917,222.1304,222.2721,12892.0
2023-02-01 12:20:00,235.15,236.12,235.11,236.01,7631.0,222.1587,223.0751,222.1209,222.9712,7631.0
2023-02-01 12:30:00,236.02,236.2,235.94,236.04,7781.0,222.9806,223.1507,222.9051,222.9995,7781.0
2023-02-01 12:40:00,235.95,236.17,235.66,235.67,5628.0,222.9145,223.1224,222.6405,222.65,5628.0
2023-02-01 12:50:00,235.85,236.19,235.73,235.98,5293.0,222.82,223.1413,222.7067,222.9429,5293.0
2023-02-01 13:00:00,236.0,236.44,235.89,236.26,3729.0,222.9618,223.3774,222.8578,223.2074,3729.0
2023-02-01 13:10:00,236.15,236.3,236.02,236.19,2598.0,223.1035,223.2452,222.9806,223.1413,2598.0
2023-02-01 13:20:00,236.2,236.3,236.01,236.18,5738.0,223.1507,223.2452,222.9712,223.1318,5738.0
2023-02-01 13:30:00,236.22,236.35,236.11,236.18,14361.0,223.1696,223.2924,223.0657,223.1318,14361.0
2023-02-01 13:40:00,236.18,236.24,235.64,235.87,6783.0,223.1318,223.1885,222.6216,222.8389,6783.0
2023-02-01 13:50:00,235.95,236.99,235.95,236.85,23720.0,222.9145,223.8971,222.9145,223.7648,23720.0
2023-02-01 14:00:00,236.71,236.75,235.61,236.6,13203.0,223.6325,223.6703,222.5933,223.5286,13203.0
2023-02-01 14:10:00,236.45,236.79,235.82,236.13,12994.0,223.3869,223.7081,222.7917,223.0846,12994.0
2023-02-01 14:20:00,236.13,236.18,235.64,235.92,23386.0,223.0846,223.1318,222.6216,222.8862,23386.0
2023-02-01 14:30:00,235.94,237.0,234.81,236.81,33930.0,222.9051,223.9065,221.8375,223.727,33930.0
2023-02-01 14:40:00,236.84,238.81,236.75,238.15,18966.0,223.7553,225.6165,223.6703,224.993,18966.0
2023-02-01 14:50:00,238.16,239.03,238.16,238.23,32764.0,225.0024,225.8244,225.0024,225.0686,32764.0
2023-02-01 15:00:00,238.14,240.34,238.14,240.34,39892.0,224.9835,227.062,224.9835,227.062,39892.0
2023-02-01 15:10:00,240.27,240.27,239.16,239.86,60232.0,226.9958,226.9958,225.9472,226.6085,60232.0
2023-02-01 15:20:00,239.79,240.78,239.6,240.68,44547.0,226.5424,227.4777,226.3629,227.3832,44547.0
2023-02-01 15:30:00,240.68,241.85,240.59,241.57,30549.0,227.3832,228.4886,227.2982,228.224,30549.0
2023-02-01 15:40:00,241.66,241.99,240.43,240.49,43632.0,228.3091,228.6208,227.147,227.2037,43632.0
2023-02-01 15:50:00,240.4,240.41,239.56,239.64,109185.0,227.1187,227.1281,226.3251,226.4007,109185.0
2023-02-02 09:30:00,248.43,251.85,246.55,246.91,67385.0,234.705,237.9361,232.9289,233.269,67385.0
2023-02-02 09:40:00,246.79,248.28,244.87,246.61,69356.0,233.1556,234.5633,231.3417,232.9856,69356.0
2023-02-02 09:50:00,246.63,248.12,245.45,248.12,48520.0,233.0045,234.4122,231.8897,234.4122,48520.0
2023-02-02 10:00:00,248.08,251.16,248.08,248.85,71381.0,234.3744,237.2842,234.3744,235.1018,71381.0
2023-02-02 10:10:00,248.97,249.41,248.64,248.97,24171.0,235.2152,235.6309,234.9034,235.2152,24171.0
2023-02-02 10:20:00,249.09,249.82,248.48,249.71,22856.0,235.3286,236.0182,234.7523,235.9143,22856.0
2023-02-02 10:30:00,249.97,251.09,249.76,250.86,62200.0,236.16,237.2181,235.9616,237.0008,62200.0
2023-02-02 10:40:00,250.97,252.11,250.71,250.94,24322.0,237.1047,238.1817,236.8591,237.0764,24322.0
2023-02-02 10:50:00,251.13,251.83,250.27,250.69,16226.0,237.2559,237.9172,236.4434,236.8402,16226.0
2023-02-02 11:00:00,250.67,252.71,250.42,252.66,44742.0,236.8213,238.7486,236.5851,238.7013,44742.0
2023-02-02 11:10:00,252.68,252.87,250.85,251.32,27989.0,238.7202,238.8997,236.9913,237.4354,27989.0
2023-02-02 11:20:00,251.36,251.81,251.08,251.3,23632.0,237.4732,237.8983,237.2086,237.4165,23632.0
2023-02-02 11:30:00,251.43,251.84,251.11,251.4,10894.0,237.5393,237.9266,237.237,237.511,10894.0
2023-02-02 11:40:00,251.49,252.07,251.31,251.93,11705.0,237.596,238.1439,237.4259,238.0117,11705.0
2023-02-02 11:50:00,252.01,252.24,249.92,249.95,16863.0,238.0873,238.3045,236.1127,236.1411,16863.0
2023-02-02 12:00:00,249.99,251.62,249.99,251.18,15190.0,236.1788,237.7188,236.1788,237.3031,15190.0
2023-02-02 12:10:00,251.19,251.78,251.07,251.58,9892.0,237.3126,237.87,237.1992,237.681,9892.0
2023-02-02 12:20:00,251.58,252.23,251.49,251.98,13381.0,237.681,238.2951,237.596,238.0589,13381.0
2023-02-02 12:30:00,251.9,252.03,251.39,251.66,19072.0,237.9833,238.1061,237.5015,237.7566,19072.0
2023-02-02 12:40:00,251.54,251.56,250.35,250.56,22043.0,237.6432,237.6621,236.519,236.7174,22043.0
2023-02-02 12:50:00,250.56,251.17,249.89,251.17,14720.0,236.7174,237.2937,236.0844,237.2937,14720.0
2023-02-02 13:00:00,251.23,252.2,251.23,251.27,9280.0,237.3503,238.2668,237.3503,237.3881,9280.0
2023-02-02 13:10:00,251.27,251.93,251.09,251.93,18750.0,237.3881,238.0117,237.2181,238.0117,18750.0
2023-02-02 13:20:00,251.84,252.55,251.49,251.49,13200.0,237.9266,238.5974,237.596,237.596,13200.0
2023-02-02 13:30:00,251.43,252.19,251.32,252.08,10329.0,237.5393,238.2573,237.4354,238.1534,10329.0
2023-02-02 13:40:00,252.12,252.23,251.6,251.97,14004.0,238.1912,238.2951,237.6999,238.0495,14004.0
2023-02-02 13:50:00,251.97,252.78,251.77,252.77,16131.0,238.0495,238.8147,237.8605,238.8053,16131.0
2023-02-02 14:00:00,252.85,253.37,252.53,252.53,21412.0,238.8808,239.3721,238.5785,238.5785,21412.0
2023-02-02 14:10:00,252.62,252.73,251.69,252.13,23356.0,238.6636,238.7675,237.7849,238.2006,23356.0
2023-02-02 14:20:00,252.06,252.28,251.65,252.28,21757.0,238.1345,238.3423,237.7471,238.3423,21757.0
2023-02-02 14:30:00,252.5,252.6,251.53,251.82,31708.0,238.5502,238.6447,237.6338,237.9077,31708.0
2023-02-02 14:40:00,251.76,251.92,251.05,251.49,25246.0,237.8511,238.0022,237.1803,237.596,25246.0
2023-02-02 14:50:00,251.49,251.56,250.56,250.59,23784.0,237.596,237.6621,236.7174,236.7457,23784.0
2023-02-02 15:00:00,250.5,251.21,250.39,250.68,28693.0,236.6607,237.3314,236.5568,236.8307,28693.0
2023-02-02 15:10:00,250.68,250.99,250.27,250.47,39085.0,236.8307,237.1236,236.4434,236.6323,39085.0
2023-02-02 15:20:00,250.46,250.79,250.03,250.35,40434.0,236.6229,236.9347,236.2166,236.519,40434.0
2023-02-02 15:30:00,250.42,251.48,250.37,250.99,42942.0,236.5851,237.5865,236.5379,237.1236,42942.0
2023-02-02 15:40:00,251.04,251.12,250.4,250.79,50859.0,237.1708,237.2464,236.5662,236.9347,50859.0
2023-02-02 15:50:00,250.82,251.1,250.02,250.52,160847.0,236.963,237.2275,236.2072,236.6796,160847.0
2023-02-03 09:30:00,249.19,249.23,247.9,248.96,36329.0,235.423,235.4608,234.2043,235.2058,36329.0
2023-02-03 09:40:00,248.87,249.18,248.12,248.48,18955.0,235.1207,235.4136,234.4122,234.7523,18955.0
2023-02-03 09:50:00,248.34,249.12,247.91,249.06,6974.0,234.62,235.3569,234.2138,235.3002,6974.0
2023-02-03 10:00:00,249.02,249.67,247.95,248.89,18780.0,235.2624,235.8765,234.2516,235.1396,18780.0
2023-02-03 10:10:00,248.65,250.38,248.54,250.22,23779.0,234.9129,236.5473,234.809,236.3961,23779.0
2023-02-03 10:20:00,250.22,250.34,249.73,249.81,11790.0,236.3961,236.5095,235.9332,236.0088,11790.0
2023-02-03 10:30:00,249.72,249.92,249.45,249.77,12766.0,235.9238,236.1127,235.6687,235.971,12766.0
2023-02-03 10:40:00,249.82,250.18,249.57,249.97,15825.0,236.0182,236.3584,235.7821,236.16,15825.0
2023-02-03 10:50:00,249.84,249.95,249.4,249.92,12192.0,236.0371,236.1411,235.6214,236.1127,12192.0
2023-02-03 11:00:00,250.0,250.29,249.59,249.64,10913.0,236.1883,236.4623,235.8009,235.8482,10913.0
2023-02-03 11:10:00,249.65,249.99,249.34,249.43,10655.0,235.8576,236.1788,235.5648,235.6498,10655.0
2023-02-03 11:20:00,249.47,249.54,248.74,249.21,18504.0,235.6876,235.7537,234.9979,235.4419,18504.0
2023-02-03 11:30:00,249.24,249.34,248.39,248.47,20914.0,235.4703,235.5648,234.6672,234.7428,20914.0
2023-02-03 11:40:00,248.54,248.76,247.85,247.95,21429.0,234.809,235.0168,234.1571,234.2516,21429.0
2023-02-03 11:50:00,247.87,248.29,247.56,247.7,24035.0,234.176,234.5728,233.8831,234.0154,24035.0
2023-02-03 12:00:00,247.74,248.04,247.72,247.87,39977.0,234.0532,234.3366,234.0343,234.176,39977.0
2023-02-03 12:10:00,247.87,248.15,247.78,247.8,32504.0,234.176,234.4405,234.0909,234.1098,32504.0
2023-02-03 12:20:00,247.77,247.87,246.87,246.87,24957.0,234.0815,234.176,233.2312,233.2312,24957.0
2023-02-03 12:30:00,246.85,247.07,246.59,246.59,28305.0,233.2123,233.4202,232.9667,232.9667,28305.0
2023-02-03 12:40:00,246.53,247.13,246.44,246.79,16373.0,232.91,233.4769,232.825,233.1556,16373.0
2023-02-03 12:50:00,246.76,246.99,245.81,245.81,16528.0,233.1273,233.3446,232.2298,232.2298,16528.0
2023-02-03 13:00:00,245.89,246.26,245.66,245.98,22269.0,232.3054,232.6549,232.0881,232.3904,22269.0
2023-02-03 13:10:00,245.94,246.27,245.77,246.26,21622.0,232.3526,232.6644,232.192,232.6549,21622.0
2023-02-03 13:20:00,246.11,246.85,246.11,246.35,24641.0,232.5132,233.2123,232.5132,232.7399,24641.0
2023-02-03 13:30:00,246.34,246.34,245.38,245.67,29079.0,232.7305,232.7305,231.8235,232.0975,29079.0
2023-02-03 13:40:00,245.64,245.64,244.73,244.92,19182.0,232.0692,232.0692,231.2094,231.389,19182.0
2023-02-03 13:50:00,244.95,245.6,244.95,245.2,16665.0,231.4173,232.0314,231.4173,231.6535,16665.0
2023-02-03 14:00:00,245.23,245.8,245.05,245.41,22672.0,231.6818,232.2203,231.5118,231.8519,22672.0
2023-02-03 14:10:00,245.41,246.14,245.28,245.45,22147.0,231.8519,232.5415,231.7291,231.8897,22147.0
2023-02-03 14:20:00,245.49,246.19,245.42,246.08,17938.0,231.9275,232.5888,231.8613,232.4849,17938.0
2023-02-03 14:30:00,246.09,246.54,245.8,246.49,17185.0,232.4943,232.9195,232.2203,232.8722,17185.0
2023-02-03 14:40:00,246.44,246.44,245.5,245.56,23061.0,232.825,232.825,231.9369,231.9936,23061.0
2023-02-03 14:50:00,245.57,245.89,245.1,245.29,20202.0,232.003,232.3054,231.559,231.7385,20202.0
2023-02-03 15:00:00,245.24,245.34,244.79,245.34,16377.0,231.6913,231.7857,231.2661,231.7857,16377.0
2023-02-03 15:10:00,245.2,245.99,245.15,245.85,18044.0,231.6535,232.3998,231.6062,232.2676,18044.0
2023-02-03 15:20:00,245.86,245.86,245.14,245.23,26500.0,232.277,232.277,231.5968,231.6818,26500.0
2023-02-03 15:30:00,245.24,245.6,244.98,245.57,50172.0,231.6913,232.0314,231.4456,232.003,50172.0
2023-02-03 15:40:00,245.66,246.0,245.02,245.42,63350.0,232.0881,232.4093,231.4834,231.8613,63350.0
2023-02-03 15:50:00,245.43,246.84,245.35,246.76,202064.0,231.8708,233.2029,231.7952,233.1273,202064.0
2023-02-06 09:30:00,245.5,246.98,244.22,244.58,23240.0,231.9369,233.3351,230.7276,231.0677,23240.0
2023-02-06 09:40:00,244.18,244.2,243.55,244.2,7720.0,230.6898,230.7087,230.0946,230.7087,7720.0
2023-02-06 09:50:00,244.34,244.84,243.85,243.85,8645.0,230.841,231.3134,230.3781,230.3781,8645.0
2023-02-06 10:00:00,243.77,243.77,243.01,243.32,7623.0,230.3025,230.3025,229.5845,229.8773,7623.0
2023-02-06 10:10:00,243.24,243.43,242.74,242.9,10899.0,229.8018,229.9813,229.3294,229.4805,10899.0
2023-02-06 10:20:00,243.04,243.04,242.46,242.66,9535.0,229.6128,229.6128,229.0649,229.2538,9535.0
2023-02-06 10:30:00,242.55,242.93,242.18,242.79,9792.0,229.1499,229.5089,228.8003,229.3766,9792.0
2023-02-06 10:40:00,242.76,244.2,242.75,244.2,11993.0,229.3483,230.7087,229.3388,230.7087,11993.0
2023-02-06 10:50:00,244.23,244.86,244.05,244.86,8891.0,230.7371,231.3323,230.567,231.3323,8891.0
2023-02-06 11:00:00,244.89,245.5,244.79,244.86,10147.0,231.3606,231.9369,231.2661,231.3323,10147.0
2023-02-06 11:10:00,245.03,245.05,244.67,244.98,7084.0,231.4929,231.5118,231.1528,231.4456,7084.0
2023-02-06 11:20:00,244.97,244.97,244.72,244.81,5258.0,231.4362,231.4362,231.2,231.285,5258.0
2023-02-06 11:30:00,244.96,245.16,244.77,245.13,12937.0,231.4267,231.6157,231.2472,231.5873,12937.0
2023-02-06 11:40:00,245.11,245.36,244.58,244.74,8747.0,231.5685,231.8046,231.0677,231.2189,8747.0
2023-02-06 11:50:00,244.7,244.88,244.0,244.16,6006.0,231.1811,231.3512,230.5198,230.6709,6006.0
2023-02-06 12:00:00,244.11,244.42,244.06,244.42,4488.0,230.6237,230.9166,230.5765,230.9166,4488.0
2023-02-06 12:10:00,244.46,244.52,243.63,243.63,8124.0,230.9544,231.011,230.1702,230.1702,8124.0
2023-02-06 12:20:00,243.62,243.7,243.42,243.44,19363.0,230.1608,230.2364,229.9718,229.9907,19363.0
2023-02-06 12:30:00,243.45,243.59,243.19,243.35,10707.0,230.0002,230.1324,229.7545,229.9057,10707.0
2023-02-06 12:40:00,243.32,243.78,242.96,242.96,9401.0,229.8773,230.3119,229.5372,229.5372,9401.0
2023-02-06 12:50:00,242.91,243.01,242.71,242.83,5202.0,229.49,229.5845,229.301,229.4144,5202.0
2023-02-06 13:00:00,242.74,242.79,242.31,242.62,17755.0,229.3294,229.3766,228.9231,229.216,17755.0
2023-02-06 13:10:00,242.72,243.07,242.38,243.07,7701.0,229.3105,229.6412,228.9893,229.6412,7701.0
2023-02-06 13:20:00,242.96,243.53,242.95,243.01,7408.0,229.5372,230.0757,229.5278,229.5845,7408.0
2023-02-06 13:30:00,242.95,243.0,242.47,242.47,17405.0,229.5278,229.575,229.0743,229.0743,17405.0
2023-02-06 13:40:00,242.47,242.49,242.0,242.3,19255.0,229.0743,229.0932,228.6303,228.9137,19255.0
2023-02-06 13:50:00,242.25,243.42,242.24,243.31,6267.0,228.8665,229.9718,228.857,229.8679,6267.0
2023-02-06 14:00:00,243.31,243.42,243.19,243.22,6054.0,229.8679,229.9718,229.7545,229.7829,6054.0
2023-02-06 14:10:00,243.23,243.67,242.95,243.66,8418.0,229.7923,230.208,229.5278,230.1986,8418.0
2023-02-06 14:20:00,243.56,243.58,243.08,243.11,8481.0,230.1041,230.123,229.6506,229.6789,8481.0
2023-02-06 14:30:00,243.11,243.18,242.66,242.74,9637.0,229.6789,229.7451,229.2538,229.3294,9637.0
2023-02-06 14:40:00,242.74,242.82,242.59,242.7,10901.0,229.3294,229.405,229.1877,229.2916,10901.0
2023-02-06 14:50:00,242.62,242.8,242.41,242.77,10516.0,229.216,229.3861,229.0176,229.3577,10516.0
2023-02-06 15:00:00,242.84,242.92,242.33,242.65,11874.0,229.4239,229.4994,228.942,229.2444,11874.0
2023-02-06 15:10:00,242.67,242.7,242.41,242.5,14484.0,229.2633,229.2916,229.0176,229.1026,14484.0
2023-02-06 15:20:00,242.56,242.7,242.2,242.28,14944.0,229.1593,229.2916,228.8192,228.8948,14944.0
2023-02-06 15:30:00,242.25,242.91,242.08,242.79,22034.0,228.8665,229.49,228.7059,229.3766,22034.0
2023-02-06 15:40:00,242.81,242.93,241.9,241.92,37822.0,229.3955,229.5089,228.5358,228.5547,37822.0
2023-02-06 15:50:00,241.96,242.35,241.84,242.1,122505.0,228.5925,228.9609,228.4791,228.7247,122505.0
2023-02-07 09:30:00,240.87,240.87,240.0,240.34,18650.0,227.5627,227.5627,226.7408,227.062,18650.0
2023-02-07 09:40:00,240.13,240.9,240.07,240.87,23145.0,226.8636,227.591,226.8069,227.5627,23145.0
2023-02-07 09:50:00,241.07,241.65,240.68,240.68,11101.0,227.7517,228.2996,227.3832,227.3832,11101.0
2023-02-07 10:00:00,240.7,241.08,240.52,240.52,10468.0,227.4021,227.7611,227.232,227.232,10468.0
2023-02-07 10:10:00,240.51,240.6,239.94,240.5,11683.0,227.2226,227.3076,226.6841,227.2131,11683.0
2023-02-07 10:20:00,240.29,240.29,239.62,239.94,7469.0,227.0147,227.0147,226.3818,226.6841,7469.0
2023-02-07 10:30:00,240.0,240.08,239.57,239.59,12813.0,226.7408,226.8163,226.3345,226.3534,12813.0
2023-02-07 10:40:00,239.52,239.89,239.22,239.57,16276.0,226.2873,226.6368,226.0039,226.3345,16276.0
2023-02-07 10:50:00,239.58,239.8,238.86,238.91,10987.0,226.344,226.5518,225.6637,225.711,10987.0
2023-02-07 11:00:00,238.76,239.29,238.45,239.02,16949.0,225.5693,226.07,225.2764,225.8149,16949.0
2023-02-07 11:10:00,239.0,239.09,238.52,238.53,13410.0,225.796,225.881,225.3425,225.352,13410.0
2023-02-07 11:20:00,238.58,238.67,238.29,238.37,12480.0,225.3992,225.4842,225.1252,225.2008,12480.0
2023-02-07 11:30:00,238.38,238.59,238.0,238.1,17415.0,225.2103,225.4087,224.8513,224.9457,17415.0
2023-02-07 11:40:00,238.1,238.16,237.85,238.01,13611.0,224.9457,225.0024,224.7095,224.8607,13611.0
2023-02-07 11:50:00,237.92,238.31,237.75,238.2,10236.0,224.7757,225.1441,224.6151,225.0402,10236.0
2023-02-07 12:00:00,238.18,238.77,238.18,238.77,5654.0,225.0213,225.5787,225.0213,225.5787,5654.0
2023-02-07 12:10:00,238.78,239.32,238.76,239.26,8374.0,225.5882,226.0983,225.5693,226.0416,8374.0
2023-02-07 12:20:00,239.18,239.23,238.72,238.79,8613.0,225.9661,226.0133,225.5315,225.5976,8613.0
2023-02-07 12:30:00,238.75,238.98,238.4,238.7,15847.0,225.5598,225.7771,225.2292,225.5126,15847.0
2023-02-07 12:40:00,238.73,240.18,238.71,239.89,11399.0,225.5409,226.9108,225.522,226.6368,11399.0
2023-02-07 12:50:00,239.89,241.21,239.65,240.86,11137.0,226.6368,227.8839,226.4101,227.5533,11137.0
2023-02-07 13:00:00,241.13,241.43,240.73,240.84,14064.0,227.8083,228.0918,227.4304,227.5344,14064.0
2023-02-07 13:10:00,240.94,241.02,239.33,239.65,13884.0,227.6288,227.7044,226.1078,226.4101,13884.0
2023-02-07 13:20:00,239.52,239.53,237.97,237.97,11619.0,226.2873,226.2967,224.8229,224.8229,11619.0
2023-02-07 13:30:00,237.78,237.78,236.64,236.91,10147.0,224.6434,224.6434,223.5664,223.8215,10147.0
2023-02-07 13:40:00,236.96,237.73,236.67,236.91,10918.0,223.8687,224.5962,223.5947,223.8215,10918.0
2023-02-07 13:50:00,236.92,237.53,236.85,237.42,9860.0,223.8309,224.4072,223.7648,224.3033,9860.0
2023-02-07 14:00:00,237.45,239.0,237.44,238.65,10442.0,224.3316,225.796,224.3222,225.4653,10442.0
2023-02-07 14:10:00,238.76,239.16,238.6,239.13,8929.0,225.5693,225.9472,225.4181,225.9188,8929.0
2023-02-07 14:20:00,239.14,239.76,238.82,239.16,12422.0,225.9283,226.514,225.626,225.9472,12422.0
2023-02-07 14:30:00,239.09,240.11,238.98,239.68,10520.0,225.881,226.8447,225.7771,226.4384,10520.0
2023-02-07 14:40:00,239.66,239.89,239.14,239.69,31753.0,226.4195,226.6368,225.9283,226.4479,31753.0
2023-02-07 14:50:00,239.56,240.05,239.34,239.83,18182.0,226.3251,226.788,226.1172,226.5802,18182.0
2023-02-07 15:00:00,239.9,240.52,239.04,239.2,21386.0,226.6463,227.232,225.8338,225.985,21386.0
2023-02-07 15:10:00,239.34,239.38,239.1,239.29,21348.0,226.1172,226.155,225.8905,226.07,21348.0
2023-02-07 15:20:00,239.3,239.47,238.99,239.28,33123.0,226.0794,226.24,225.7866,226.0605,33123.0
2023-02-07 15:30:00,239.24,239.59,238.53,239.59,70721.0,226.0228,226.3534,225.352,226.3534,70721.0
2023-02-07 15:40:00,239.55,239.62,238.69,238.69,77842.0,226.3156,226.3818,225.5031,225.5031,77842.0
2023-02-07 15:50:00,238.81,239.46,238.07,239.25,240929.0,225.6165,226.2306,224.9174,226.0322,240929.0
2023-02-08 09:30:00,237.8,239.0,237.07,238.03,22260.0,224.6623,225.796,223.9726,224.8796,22260.0
2023-02-08 09:40:00,238.33,239.54,238.01,238.63,14937.0,225.163,226.3062,224.8607,225.4465,14937.0
2023-02-08 09:50:00,238.84,238.87,237.45,238.85,18982.0,225.6449,225.6732,224.3316,225.6543,18982.0
2023-02-08 10:00:00,239.18,239.18,237.18,237.37,17673.0,225.9661,225.9661,224.0766,224.2561,17673.0
2023-02-08 10:10:00,237.35,238.21,237.11,237.95,27237.0,224.2372,225.0497,224.0104,224.804,27237.0
2023-02-08 10:20:00,237.99,237.99,237.35,237.75,6760.0,224.8418,224.8418,224.2372,224.6151,6760.0
2023-02-08 10:30:00,237.78,237.78,236.66,237.3,25121.0,224.6434,224.6434,223.5853,224.1899,25121.0
2023-02-08 10:40:00,237.49,237.67,237.13,237.15,7357.0,224.3694,224.5395,224.0293,224.0482,7357.0
2023-02-08 10:50:00,237.17,237.3,236.79,237.03,18426.0,224.0671,224.1899,223.7081,223.9348,18426.0
2023-02-08 11:00:00,236.98,237.26,236.4,237.07,12202.0,223.8876,224.1521,223.3397,223.9726,12202.0
2023-02-08 11:10:00,237.31,238.09,237.19,237.96,11730.0,224.1994,224.9363,224.086,224.8135,11730.0
2023-02-08 11:20:00,237.95,238.07,236.53,236.94,13990.0,224.804,224.9174,223.4625,223.8498,13990.0
2023-02-08 11:30:00,236.95,237.12,236.49,237.05,11442.0,223.8593,224.0199,223.4247,223.9537,11442.0
2023-02-08 11:40:00,237.28,237.28,236.71,236.93,12822.0,224.171,224.171,223.6325,223.8404,12822.0
2023-02-08 11:50:00,236.98,237.47,236.86,237.44,6097.0,223.8876,224.3505,223.7742,224.3222,6097.0
2023-02-08 12:00:00,237.52,237.53,236.99,237.23,7653.0,224.3978,224.4072,223.8971,224.1238,7653.0
2023-02-08 12:10:00,237.33,237.51,236.75,237.07,7603.0,224.2183,224.3883,223.6703,223.9726,7603.0
2023-02-08 12:20:00,237.16,237.49,237.16,237.49,3113.0,224.0577,224.3694,224.0577,224.3694,3113.0
2023-02-08 12:30:00,237.61,237.67,237.25,237.4,5399.0,224.4828,224.5395,224.1427,224.2844,5399.0
2023-02-08 12:40:00,237.46,237.71,237.29,237.66,4190.0,224.3411,224.5773,224.1805,224.53,4190.0
2023-02-08 12:50:00,237.82,238.02,237.61,237.71,16421.0,224.6812,224.8702,224.4828,224.5773,16421.0
2023-02-08 13:00:00,237.88,238.41,237.72,238.1,5964.0,224.7379,225.2386,224.5867,224.9457,5964.0
2023-02-08 13:10:00,238.08,238.42,238.08,238.12,6604.0,224.9268,225.2481,224.9268,224.9646,6604.0
2023-02-08 13:20:00,238.2,238.26,237.91,238.05,8188.0,225.0402,225.0969,224.7662,224.8985,8188.0
2023-02-08 13:30:00,237.91,238.08,237.66,237.98,11482.0,224.7662,224.9268,224.53,224.8324,11482.0
2023-02-08 13:40:00,237.98,238.03,237.58,237.69,5514.0,224.8324,224.8796,224.4545,224.5584,5514.0
2023-02-08 13:50:00,237.59,237.77,237.38,237.61,6200.0,224.4639,224.634,224.2655,224.4828,6200.0
2023-02-08 14:00:00,237.48,237.79,237.25,237.52,7753.0,224.36,224.6529,224.1427,224.3978,7753.0
2023-02-08 14:10:00,237.5,237.97,237.44,237.74,6708.0,224.3789,224.8229,224.3222,224.6056,6708.0
2023-02-08 14:20:00,237.69,237.69,237.05,237.16,6192.0,224.5584,224.5584,223.9537,224.0577,6192.0
2023-02-08 14:30:00,237.16,237.16,236.81,237.01,7697.0,224.0577,224.0577,223.727,223.916,7697.0
2023-02-08 14:40:00,236.99,236.99,236.57,236.68,6174.0,223.8971,223.8971,223.5003,223.6042,6174.0
2023-02-08 14:50:00,236.71,236.93,236.58,236.84,17847.0,223.6325,223.8404,223.5097,223.7553,17847.0
2023-02-08 15:00:00,236.84,236.88,236.14,236.18,17136.0,223.7553,223.7931,223.094,223.1318,17136.0
2023-02-08 15:10:00,236.2,236.2,235.67,235.76,11792.0,223.1507,223.1507,222.65,222.735,11792.0
2023-02-08 15:20:00,235.7,236.33,235.68,236.06,10811.0,222.6783,223.2735,222.6594,223.0184,10811.0
2023-02-08 15:30:00,235.96,236.52,235.77,236.45,19182.0,222.924,223.453,222.7445,223.3869,19182.0
2023-02-08 15:40:00,236.44,236.48,235.65,235.77,29695.0,223.3774,223.4152,222.6311,222.7445,29695.0
2023-02-08 15:50:00,235.76,236.78,235.67,236.74,97933.0,222.735,223.6987,222.65,223.6609,97933.0
2023-02-09 09:30:00,239.04,239.88,237.88,238.39,17470.0,225.8338,226.6274,224.7379,225.2197,17470.0
2023-02-09 09:40:00,238.23,239.4,238.23,239.4,6841.0,225.0686,226.1739,225.0686,226.1739,6841.0
2023-02-09 09:50:00,238.97,239.6,238.17,238.31,6869.0,225.7677,226.3629,225.0119,225.1441,6869.0
2023-02-09 10:00:00,238.15,238.87,238.15,238.44,6911.0,224.993,225.6732,224.993,225.267,6911.0
2023-02-09 10:10:00,238.46,239.02,238.32,239.02,6950.0,225.2858,225.8149,225.1536,225.8149,6950.0
2023-02-09 10:20:00,238.9,239.15,238.09,238.36,7617.0,225.7015,225.9377,224.9363,225.1914,7617.0
2023-02-09 10:30:00,238.28,238.52,237.87,238.52,6861.0,225.1158,225.3425,224.7284,225.3425,6861.0
2023-02-09 10:40:00,238.35,238.93,238.35,238.63,6648.0,225.1819,225.7299,225.1819,225.4465,6648.0
2023-02-09 10:50:00,238.6,238.79,238.35,238.73,4440.0,225.4181,225.5976,225.1819,225.5409,4440.0
2023-02-09 11:00:00,238.68,238.68,237.86,238.03,12002.0,225.4937,225.4937,224.719,224.8796,12002.0
2023-02-09 11:10:00,238.03,238.11,237.62,237.95,5415.0,224.8796,224.9552,224.4923,224.804,5415.0
2023-02-09 11:20:00,237.82,237.82,236.99,237.44,5533.0,224.6812,224.6812,223.8971,224.3222,5533.0
2023-02-09 11:30:00,237.42,237.69,237.25,237.56,4178.0,224.3033,224.5584,224.1427,224.4356,4178.0
2023-02-09 11:40:00,237.42,237.69,237.11,237.36,4237.0,224.3033,224.5584,224.0104,224.2466,4237.0
2023-02-09 11:50:00,237.24,237.48,237.08,237.31,5669.0,224.1332,224.36,223.9821,224.1994,5669.0
2023-02-09 12:00:00,237.29,237.49,236.97,237.09,8067.0,224.1805,224.3694,223.8782,223.9915,8067.0
2023-02-09 12:10:00,236.98,237.23,236.76,237.18,5258.0,223.8876,224.1238,223.6798,224.0766,5258.0
2023-02-09 12:20:00,237.07,237.23,236.78,236.78,3621.0,223.9726,224.1238,223.6987,223.6987,3621.0
2023-02-09 12:30:00,236.58,236.58,235.71,235.73,5096.0,223.5097,223.5097,222.6878,222.7067,5096.0
2023-02-09 12:40:00,235.72,235.86,235.26,235.27,4287.0,222.6972,222.8295,222.2626,222.2721,4287.0
2023-02-09 12:50:00,235.19,235.96,235.19,235.79,7363.0,222.1965,222.924,222.1965,222.7634,7363.0
2023-02-09 13:00:00,235.68,235.88,235.32,235.52,4155.0,222.6594,222.8484,222.3193,222.5083,4155.0
2023-02-09 13:10:00,235.51,235.92,235.51,235.92,3027.0,222.4988,222.8862,222.4988,222.8862,3027.0
2023-02-09 13:20:00,235.81,235.89,235.45,235.45,4655.0,222.7822,222.8578,222.4421,222.4421,4655.0
2023-02-09 13:30:00,235.45,235.96,235.29,235.34,4712.0,222.4421,222.924,222.291,222.3382,4712.0
2023-02-09 13:40:00,235.23,235.6,235.0,235.6,5864.0,222.2343,222.5839,222.017,222.5839,5864.0
2023-02-09 13:50:00,235.67,235.76,235.43,235.44,3781.0,222.65,222.735,222.4232,222.4327,3781.0
2023-02-09 14:00:00,235.61,235.73,235.26,235.64,5278.0,222.5933,222.7067,222.2626,222.6216,5278.0
2023-02-09 14:10:00,235.62,235.62,235.19,235.26,6354.0,222.6027,222.6027,222.1965,222.2626,6354.0
2023-02-09 14:20:00,235.43,235.58,235.2,235.43,9655.0,222.4232,222.565,222.206,222.4232,9655.0
2023-02-09 14:30:00,235.58,235.64,235.06,235.31,4131.0,222.565,222.6216,222.0737,222.3099,4131.0
2023-02-09 14:40:00,235.31,235.56,235.12,235.44,6633.0,222.3099,222.5461,222.1304,222.4327,6633.0
2023-02-09 14:50:00,235.52,235.68,235.16,235.24,5691.0,222.5083,222.6594,222.1682,222.2437,5691.0
2023-02-09 15:00:00,235.25,235.25,234.67,234.86,5304.0,222.2532,222.2532,221.7052,221.8847,5304.0
2023-02-09 15:10:00,234.85,234.97,234.64,234.67,6343.0,221.8753,221.9887,221.6769,221.7052,6343.0
2023-02-09 15:20:00,234.76,234.92,234.39,234.58,10801.0,221.7903,221.9414,221.4407,221.6202,10801.0
2023-02-09 15:30:00,234.58,234.65,234.24,234.57,11233.0,221.6202,221.6863,221.299,221.6108,11233.0
2023-02-09 15:40:00,234.47,235.07,234.28,234.43,12748.0,221.5163,222.0831,221.3368,221.4785,12748.0
2023-02-09 15:50:00,234.6,235.14,234.48,234.88,72231.0,221.6391,222.1493,221.5257,221.9036,72231.0
2023-02-10 09:30:00,234.62,234.9,233.26,233.26,11889.0,221.658,221.9225,220.3731,220.3731,11889.0
2023-02-10 09:40:00,233.52,234.16,233.14,234.16,9457.0,220.6188,221.2234,220.2598,221.2234,9457.0
2023-02-10 09:50:00,233.92,234.51,233.84,234.0,5336.0,220.9967,221.5541,220.9211,221.0722,5336.0
2023-02-10 10:00:00,233.95,234.09,233.16,233.98,7140.0,221.025,221.1573,220.2787,221.0534,7140.0
2023-02-10 10:10:00,234.26,234.82,234.25,234.35,4910.0,221.3179,221.8469,221.3084,221.4029,4910.0
2023-02-10 10:20:00,234.49,234.8,234.39,234.69,5581.0,221.5352,221.828,221.4407,221.7241,5581.0
2023-02-10 10:30:00,234.69,234.92,234.48,234.65,7072.0,221.7241,221.9414,221.5257,221.6863,7072.0
2023-02-10 10:40:00,234.64,234.97,234.32,234.76,2890.0,221.6769,221.9887,221.3746,221.7903,2890.0
2023-02-10 10:50:00,234.7,234.7,234.14,234.62,8685.0,221.7336,221.7336,221.2045,221.658,8685.0
2023-02-10 11:00:00,234.55,235.07,234.54,234.82,6428.0,221.5919,222.0831,221.5824,221.8469,6428.0
2023-02-10 11:10:00,234.81,234.99,234.16,234.68,5555.0,221.8375,222.0076,221.2234,221.7147,5555.0
2023-02-10 11:20:00,234.86,234.86,234.52,234.63,6387.0,221.8847,221.8847,221.5635,221.6674,6387.0
2023-02-10 11:30:00,234.63,234.95,234.42,234.75,3506.0,221.6674,221.9698,221.469,221.7808,3506.0
2023-02-10 11:40:00,234.78,234.82,234.49,234.5,3778.0,221.8092,221.8469,221.5352,221.5446,3778.0
2023-02-10 11:50:00,234.58,234.85,234.46,234.58,4351.0,221.6202,221.8753,221.5068,221.6202,4351.0
2023-02-10 12:00:00,234.58,234.73,234.46,234.58,3589.0,221.6202,221.7619,221.5068,221.6202,3589.0
2023-02-10 12:10:00,234.64,234.64,234.18,234.41,5581.0,221.6769,221.6769,221.2423,221.4596,5581.0
2023-02-10 12:20:00,234.46,234.56,234.32,234.43,4800.0,221.5068,221.6013,221.3746,221.4785,4800.0
2023-02-10 12:30:00,234.51,234.87,234.5,234.74,5529.0,221.5541,221.8942,221.5446,221.7714,5529.0
2023-02-10 12:40:00,234.69,234.99,234.68,234.84,4323.0,221.7241,222.0076,221.7147,221.8658,4323.0
2023-02-10 12:50:00,234.79,235.25,234.71,235.25,6294.0,221.8186,222.2532,221.743,222.2532,6294.0
2023-02-10 13:00:00,235.31,235.45,235.17,235.2,2974.0,222.3099,222.4421,222.1776,222.206,2974.0
2023-02-10 13:10:00,235.16,235.72,235.06,235.71,5245.0,222.1682,222.6972,222.0737,222.6878,5245.0
2023-02-10 13:20:00,235.62,235.9,235.41,235.41,10855.0,222.6027,222.8673,222.4043,222.4043,10855.0
2023-02-10 13:30:00,235.42,235.67,235.34,235.54,13501.0,222.4138,222.65,222.3382,222.5272,13501.0
2023-02-10 13:40:00,235.54,235.54,235.08,235.23,4476.0,222.5272,222.5272,222.0926,222.2343,4476.0
2023-02-10 13:50:00,235.19,235.19,234.95,235.16,9006.0,222.1965,222.1965,221.9698,222.1682,9006.0
2023-02-10 14:00:00,235.12,235.16,234.76,235.11,14476.0,222.1304,222.1682,221.7903,222.1209,14476.0
2023-02-10 14:10:00,235.2,235.39,234.99,235.29,15788.0,222.206,222.3855,222.0076,222.291,15788.0
2023-02-10 14:20:00,235.33,235.49,235.03,235.04,11223.0,222.3288,222.4799,222.0453,222.0548,11223.0
2023-02-10 14:30:00,235.11,235.52,234.89,235.2,14596.0,222.1209,222.5083,221.9131,222.206,14596.0
2023-02-10 14:40:00,235.17,235.36,235.0,235.32,7466.0,222.1776,222.3571,222.017,222.3193,7466.0
2023-02-10 14:50:00,235.32,235.54,235.14,235.38,22105.0,222.3193,222.5272,222.1493,222.376,22105.0
2023-02-10 15:00:00,235.38,235.66,235.3,235.52,20165.0,222.376,222.6405,222.3004,222.5083,20165.0
2023-02-10 15:10:00,235.48,235.61,234.99,235.24,11033.0,222.4705,222.5933,222.0076,222.2437,11033.0
2023-02-10 15:20:00,235.2,235.45,235.1,235.45,20033.0,222.206,222.4421,222.1115,222.4421,20033.0
2023-02-10 15:30:00,235.5,235.67,235.36,235.61,20759.0,222.4894,222.65,222.3571,222.5933,20759.0
2023-02-10 15:40:00,235.61,235.84,235.34,235.82,20864.0,222.5933,222.8106,222.3382,222.7917,20864.0
2023-02-10 15:50:00,235.84,236.11,235.49,235.51,76433.0,222.8106,223.0657,222.4799,222.4988,76433.0
2023-02-13 09:30:00,236.5,237.15,235.53,236.07,23605.0,223.4341,224.0482,222.5177,223.0279,23605.0
2023-02-13 09:40:00,236.07,236.96,235.69,236.51,12866.0,223.0279,223.8687,222.6689,223.4436,12866.0
2023-02-13 09:50:00,236.65,237.17,236.42,237.0,14294.0,223.5758,224.0671,223.3585,223.9065,14294.0
2023-02-13 10:00:00,237.05,237.2,236.61,236.73,11031.0,223.9537,224.0955,223.5381,223.6514,11031.0
2023-02-13 10:10:00,236.73,237.11,236.71,237.03,6535.0,223.6514,224.0104,223.6325,223.9348,6535.0
2023-02-13 10:20:00,237.09,237.54,236.82,237.52,9180.0,223.9915,224.4167,223.7365,224.3978,9180.0
2023-02-13 10:30:00,237.56,237.68,237.23,237.25,7035.0,224.4356,224.5489,224.1238,224.1427,7035.0
2023-02-13 10:40:00,237.33,237.59,237.18,237.39,9769.0,224.2183,224.4639,224.0766,224.275,9769.0
2023-02-13 10:50:00,237.49,237.79,237.42,237.72,8531.0,224.3694,224.6529,224.3033,224.5867,8531.0
2023-02-13 11:00:00,237.72,238.17,237.69,238.09,5229.0,224.5867,225.0119,224.5584,224.9363,5229.0
2023-02-13 11:10:00,238.08,238.21,237.73,237.75,7120.0,224.9268,225.0497,224.5962,224.6151,7120.0
2023-02-13 11:20:00,237.64,237.77,237.27,237.44,6781.0,224.5111,224.634,224.1616,224.3222,6781.0
2023-02-13 11:30:00,237.46,237.59,237.03,237.16,7152.0,224.3411,224.4639,223.9348,224.0577,7152.0
2023-02-13 11:40:00,237.19,237.97,237.01,237.97,8574.0,224.086,224.8229,223.916,224.8229,8574.0
2023-02-13 11:50:00,237.82,237.82,237.3,237.56,7013.0,224.6812,224.6812,224.1899,224.4356,7013.0
2023-02-13 12:00:00,237.55,237.63,237.34,237.63,5422.0,224.4261,224.5017,224.2277,224.5017,5422.0
2023-02-13 12:10:00,237.56,237.71,237.5,237.56,11362.0,224.4356,224.5773,224.3789,224.4356,11362.0
2023-02-13 12:20:00,237.47,237.86,237.47,237.66,8011.0,224.3505,224.719,224.3505,224.53,8011.0
2023-02-13 12:30:00,237.78,237.86,237.26,237.86,14410.0,224.6434,224.719,224.1521,224.719,14410.0
2023-02-13 12:40:00,237.85,238.19,237.79,238.12,3016.0,224.7095,225.0308,224.6529,224.9646,3016.0
2023-02-13 12:50:00,238.15,238.74,238.14,238.59,8285.0,224.993,225.5504,224.9835,225.4087,8285.0
2023-02-13 13:00:00,238.53,239.03,238.53,238.9,8484.0,225.352,225.8244,225.352,225.7015,8484.0
2023-02-13 13:10:00,238.93,239.21,238.79,239.16,7401.0,225.7299,225.9944,225.5976,225.9472,7401.0
2023-02-13 13:20:00,239.09,239.21,238.79,239.02,11011.0,225.881,225.9944,225.5976,225.8149,11011.0
2023-02-13 13:30:00,239.02,239.27,238.89,239.02,8411.0,225.8149,226.0511,225.6921,225.8149,8411.0
2023-02-13 13:40:00,239.07,239.31,238.87,239.31,2790.0,225.8621,226.0889,225.6732,226.0889,2790.0
2023-02-13 13:50:00,239.26,239.53,239.26,239.49,5281.0,226.0416,226.2967,226.0416,226.2589,5281.0
2023-02-13 14:00:00,239.56,239.56,239.15,239.28,3891.0,226.3251,226.3251,225.9377,226.0605,3891.0
2023-02-13 14:10:00,239.26,239.39,239.2,239.2,6890.0,226.0416,226.1645,225.985,225.985,6890.0
2023-02-13 14:20:00,239.2,239.22,238.71,239.0,12599.0,225.985,226.0039,225.522,225.796,12599.0
2023-02-13 14:30:00,239.19,239.45,238.93,239.21,10477.0,225.9755,226.2212,225.7299,225.9944,10477.0
2023-02-13 14:40:00,239.06,239.47,238.89,238.96,10187.0,225.8527,226.24,225.6921,225.7582,10187.0
2023-02-13 14:50:00,238.96,239.11,238.82,239.11,6372.0,225.7582,225.8999,225.626,225.8999,6372.0
2023-02-13 15:00:00,239.05,239.31,239.04,239.05,16440.0,225.8432,226.0889,225.8338,225.8432,16440.0
2023-02-13 15:10:00,239.06,239.06,238.73,238.74,5744.0,225.8527,225.8527,225.5409,225.5504,5744.0
2023-02-13 15:20:00,238.81,239.01,238.77,238.92,4460.0,225.6165,225.8055,225.5787,225.7204,4460.0
2023-02-13 15:30:00,238.95,239.34,238.8,239.27,13172.0,225.7488,226.1172,225.6071,226.0511,13172.0
2023-02-13 15:40:00,239.23,239.41,239.0,239.2,19335.0,226.0133,226.1834,225.796,225.985,19335.0
2023-02-13 15:50:00,239.19,239.53,238.85,239.47,56863.0,225.9755,226.2967,225.6543,226.24,56863.0
2023-02-14 09:30:00,238.5,238.5,237.61,238.31,12826.0,225.3236,225.3236,224.4828,225.1441,12826.0
2023-02-14 09:40:00,238.06,238.74,237.89,238.62,4230.0,224.9079,225.5504,224.7473,225.437,4230.0
2023-02-14 09:50:00,238.7,239.28,238.48,239.13,5819.0,225.5126,226.0605,225.3047,225.9188,5819.0
2023-02-14 10:00:00,239.23,239.54,239.1,239.21,10114.0,226.0133,226.3062,225.8905,225.9944,10114.0
2023-02-14 10:10:00,239.47,240.11,239.47,239.55,9478.0,226.24,226.8447,226.24,226.3156,9478.0
2023-02-14 10:20:00,239.54,239.56,238.17,238.18,15189.0,226.3062,226.3251,225.0119,225.0213,15189.0
2023-02-14 10:30:00,238.35,238.35,236.91,236.92,8705.0,225.1819,225.1819,223.8215,223.8309,8705.0
2023-02-14 10:40:00,236.68,237.26,236.48,237.1,5095.0,223.6042,224.1521,223.4152,224.001,5095.0
2023-02-14 10:50:00,237.04,237.55,236.92,237.4,8906.0,223.9443,224.4261,223.8309,224.2844,8906.0
2023-02-14 11:00:00,237.32,237.73,237.32,237.43,5615.0,224.2088,224.5962,224.2088,224.3127,5615.0
2023-02-14 11:10:00,237.39,237.98,237.38,237.94,5725.0,224.275,224.8324,224.2655,224.7946,5725.0
2023-02-14 11:20:00,238.1,238.1,236.94,236.94,5824.0,224.9457,224.9457,223.8498,223.8498,5824.0
2023-02-14 11:30:00,236.66,236.8,236.3,236.51,6678.0,223.5853,223.7176,223.2452,223.4436,6678.0
2023-02-14 11:40:00,236.48,236.64,236.15,236.54,8433.0,223.4152,223.5664,223.1035,223.4719,8433.0
2023-02-14 11:50:00,236.69,236.69,235.96,236.42,11545.0,223.6136,223.6136,222.924,223.3585,11545.0
2023-02-14 12:00:00,236.33,236.62,236.32,236.46,5775.0,223.2735,223.5475,223.2641,223.3963,5775.0
2023-02-14 12:10:00,236.55,236.88,236.46,236.85,6026.0,223.4814,223.7931,223.3963,223.7648,6026.0
2023-02-14 12:20:00,236.88,237.17,236.68,237.06,8268.0,223.7931,224.0671,223.6042,223.9632,8268.0
2023-02-14 12:30:00,237.02,237.12,236.73,236.88,5338.0,223.9254,224.0199,223.6514,223.7931,5338.0
2023-02-14 12:40:00,236.9,237.2,236.83,237.14,4425.0,223.812,224.0955,223.7459,224.0388,4425.0
2023-02-14 12:50:00,237.0,237.36,236.94,237.35,5251.0,223.9065,224.2466,223.8498,224.2372,5251.0
2023-02-14 13:00:00,237.33,238.36,237.33,238.15,2826.0,224.2183,225.1914,224.2183,224.993,2826.0
2023-02-14 13:10:00,238.18,238.89,238.0,238.53,5628.0,225.0213,225.6921,224.8513,225.352,5628.0
2023-02-14 13:20:00,238.52,238.55,238.23,238.53,3206.0,225.3425,225.3709,225.0686,225.352,3206.0
2023-02-14 13:30:00,238.38,238.54,238.2,238.34,4188.0,225.2103,225.3614,225.0402,225.1725,4188.0
2023-02-14 13:40:00,238.39,238.39,237.78,238.08,6559.0,225.2197,225.2197,224.6434,224.9268,6559.0
2023-02-14 13:50:00,238.06,238.31,238.0,238.09,4057.0,224.9079,225.1441,224.8513,224.9363,4057.0
2023-02-14 14:00:00,238.18,238.42,237.44,237.64,5648.0,225.0213,225.2481,224.3222,224.5111,5648.0
2023-02-14 14:10:00,237.76,238.21,237.62,238.18,4541.0,224.6245,225.0497,224.4923,225.0213,4541.0
2023-02-14 14:20:00,238.2,238.3,237.89,237.96,5908.0,225.0402,225.1347,224.7473,224.8135,5908.0
2023-02-14 14:30:00,237.96,238.65,237.96,238.63,13217.0,224.8135,225.4653,224.8135,225.4465,13217.0
2023-02-14 14:40:00,238.63,238.72,238.5,238.54,14115.0,225.4465,225.5315,225.3236,225.3614,14115.0
2023-02-14 14:50:00,238.53,238.53,238.16,238.29,4546.0,225.352,225.352,225.0024,225.1252,4546.0
2023-02-14 15:00:00,238.19,238.25,237.8,237.87,5341.0,225.0308,225.0874,224.6623,224.7284,5341.0
2023-02-14 15:10:00,237.89,238.12,237.65,238.04,8933.0,224.7473,224.9646,224.5206,224.889,8933.0
2023-02-14 15:20:00,238.1,238.28,237.77,237.78,10954.0,224.9457,225.1158,224.634,224.6434,10954.0
2023-02-14 15:30:00,237.76,238.0,237.58,237.88,21240.0,224.6245,224.8513,224.4545,224.7379,21240.0
2023-02-14 15:40:00,237.9,238.08,237.58,237.78,25352.0,224.7568,224.9268,224.4545,224.6434,25352.0
2023-02-14 15:50:00,237.76,238.52,237.45,238.04,97568.0,224.6245,225.3425,224.3316,224.889,97568.0
2023-02-15 09:30:00,237.23,237.93,236.66,236.96,22541.0,224.1238,224.7851,223.5853,223.8687,22541.0
2023-02-15 09:40:00,236.99,238.29,236.98,238.27,5067.0,223.8971,225.1252,223.8876,225.1063,5067.0
2023-02-15 09:50:00,238.14,238.23,237.18,237.35,7157.0,224.9835,225.0686,224.0766,224.2372,7157.0
2023-02-15 10:00:00,237.36,238.3,237.35,237.7,15104.0,224.2466,225.1347,224.2372,224.5678,15104.0
2023-02-15 10:10:00,237.72,237.99,236.74,237.98,6513.0,224.5867,224.8418,223.6609,224.8324,6513.0
2023-02-15 10:20:00,237.89,238.22,237.71,237.85,4186.0,224.7473,225.0591,224.5773,224.7095,4186.0
2023-02-15 10:30:00,237.91,238.43,237.91,237.99,8925.0,224.7662,225.2575,224.7662,224.8418,8925.0
2023-02-15 10:40:00,237.9,238.11,237.68,237.79,6591.0,224.7568,224.9552,224.5489,224.6529,6591.0
2023-02-15 10:50:00,237.78,238.02,237.7,237.79,4105.0,224.6434,224.8702,224.5678,224.6529,4105.0
2023-02-15 11:00:00,237.88,238.74,237.88,238.74,3686.0,224.7379,225.5504,224.7379,225.5504,3686.0
2023-02-15 11:10:00,238.79,238.91,238.42,238.65,12587.0,225.5976,225.711,225.2481,225.4653,12587.0
2023-02-15 11:20:00,238.82,238.94,238.39,238.62,4282.0,225.626,225.7393,225.2197,225.437,4282.0
2023-02-15 11:30:00,238.69,238.69,238.01,238.29,2374.0,225.5031,225.5031,224.8607,225.1252,2374.0
2023-02-15 11:40:00,238.34,238.64,238.33,238.47,1659.0,225.1725,225.4559,225.163,225.2953,1659.0
2023-02-15 11:50:00,238.59,238.74,238.46,238.54,3243.0,225.4087,225.5504,225.2858,225.3614,3243.0
2023-02-15 12:00:00,238.55,238.55,238.19,238.28,1864.0,225.3709,225.3709,225.0308,225.1158,1864.0
2023-02-15 12:10:00,238.36,238.52,238.16,238.35,3297.0,225.1914,225.3425,225.0024,225.1819,3297.0
2023-02-15 12:20:00,238.27,238.33,237.8,237.84,8358.0,225.1063,225.163,224.6623,224.7001,8358.0
2023-02-15 12:30:00,237.92,238.5,237.89,238.16,4731.0,224.7757,225.3236,224.7473,225.0024,4731.0
2023-02-15 12:40:00,238.06,238.28,237.97,238.28,9739.0,224.9079,225.1158,224.8229,225.1158,9739.0
2023-02-15 12:50:00,238.31,238.82,238.31,238.65,14529.0,225.1441,225.626,225.1441,225.4653,14529.0
2023-02-15 13:00:00,238.64,238.84,238.5,238.69,3124.0,225.4559,225.6449,225.3236,225.5031,3124.0
2023-02-15 13:10:00,238.82,238.82,238.46,238.62,4886.0,225.626,225.626,225.2858,225.437,4886.0
2023-02-15 13:20:00,238.49,239.0,238.48,238.94,4088.0,225.3142,225.796,225.3047,225.7393,4088.0
2023-02-15 13:30:00,238.86,238.99,238.77,238.93,2452.0,225.6637,225.7866,225.5787,225.7299,2452.0
2023-02-15 13:40:00,239.04,239.38,239.02,239.38,2321.0,225.8338,226.155,225.8149,226.155,2321.0
2023-02-15 13:50:00,239.33,239.68,239.25,239.68,7813.0,226.1078,226.4384,226.0322,226.4384,7813.0
2023-02-15 14:00:00,239.66,239.82,239.52,239.82,9214.0,226.4195,226.5707,226.2873,226.5707,9214.0
2023-02-15 14:10:00,239.75,239.84,239.57,239.57,6423.0,226.5046,226.5896,226.3345,226.3345,6423.0
2023-02-15 14:20:00,239.53,239.87,239.53,239.81,6648.0,226.2967,226.6179,226.2967,226.5613,6648.0
2023-02-15 14:30:00,239.84,239.86,239.6,239.67,6477.0,226.5896,226.6085,226.3629,226.429,6477.0
2023-02-15 14:40:00,239.63,240.03,239.62,239.73,5113.0,226.3912,226.7691,226.3818,226.4857,5113.0
2023-02-15 14:50:00,239.75,239.77,239.57,239.57,10545.0,226.5046,226.5235,226.3345,226.3345,10545.0
2023-02-15 15:00:00,239.64,239.99,239.64,239.99,6041.0,226.4007,226.7313,226.4007,226.7313,6041.0
2023-02-15 15:10:00,239.99,240.01,239.68,239.7,9494.0,226.7313,226.7502,226.4384,226.4573,9494.0
2023-02-15 15:20:00,239.74,240.04,239.71,239.99,6869.0,226.4951,226.7786,226.4668,226.7313,6869.0
2023-02-15 15:30:00,240.04,240.26,239.76,239.81,9263.0,226.7786,226.9864,226.514,226.5613,9263.0
2023-02-15 15:40:00,239.87,239.96,239.65,239.71,18124.0,226.6179,226.703,226.4101,226.4668,18124.0
2023-02-15 15:50:00,239.75,240.24,239.46,240.14,61969.0,226.5046,226.9675,226.2306,226.873,61969.0
2023-02-16 09:30:00,236.78,236.85,235.68,236.1,17330.0,223.6987,223.7648,222.6594,223.0562,17330.0
2023-02-16 09:40:00,236.47,236.69,235.79,236.69,11820.0,223.4058,223.6136,222.7634,223.6136,11820.0
2023-02-16 09:50:00,236.46,236.85,236.12,236.12,8945.0,223.3963,223.7648,223.0751,223.0751,8945.0
2023-02-16 10:00:00,236.02,236.43,235.77,236.13,7753.0,222.9806,223.368,222.7445,223.0846,7753.0
2023-02-16 10:10:00,235.96,236.59,235.96,236.59,4880.0,222.924,223.5192,222.924,223.5192,4880.0
2023-02-16 10:20:00,236.51,236.78,236.46,236.76,6029.0,223.4436,223.6987,223.3963,223.6798,6029.0
2023-02-16 10:30:00,236.75,237.52,236.74,237.52,6896.0,223.6703,224.3978,223.6609,224.3978,6896.0
2023-02-16 10:40:00,237.38,237.45,237.01,237.05,4087.0,224.2655,224.3316,223.916,223.9537,4087.0
2023-02-16 10:50:00,237.05,237.13,236.59,236.93,3645.0,223.9537,224.0293,223.5192,223.8404,3645.0
2023-02-16 11:00:00,236.86,237.48,236.82,237.48,11404.0,223.7742,224.36,223.7365,224.36,11404.0
2023-02-16 11:10:00,237.42,237.62,237.35,237.57,6520.0,224.3033,224.4923,224.2372,224.445,6520.0
2023-02-16 11:20:00,237.55,237.58,237.27,237.56,8427.0,224.4261,224.4545,224.1616,224.4356,8427.0
2023-02-16 11:30:00,237.6,237.7,237.37,237.6,4516.0,224.4734,224.5678,224.2561,224.4734,4516.0
2023-02-16 11:40:00,237.52,238.06,237.51,237.88,5302.0,224.3978,224.9079,224.3883,224.7379,5302.0
2023-02-16 11:50:00,237.75,238.01,237.62,237.62,5923.0,224.6151,224.8607,224.4923,224.4923,5923.0
2023-02-16 12:00:00,237.64,237.73,237.48,237.62,3365.0,224.5111,224.5962,224.36,224.4923,3365.0
2023-02-16 12:10:00,237.76,237.97,237.63,237.68,7932.0,224.6245,224.8229,224.5017,224.5489,7932.0
2023-02-16 12:20:00,237.72,238.28,237.72,238.01,4010.0,224.5867,225.1158,224.5867,224.8607,4010.0
2023-02-16 12:30:00,238.14,238.34,238.07,238.16,4713.0,224.9835,225.1725,224.9174,225.0024,4713.0
2023-02-16 12:40:00,238.18,238.59,238.13,238.51,3768.0,225.0213,225.4087,224.9741,225.3331,3768.0
2023-02-16 12:50:00,238.58,238.58,238.3,238.36,4039.0,225.3992,225.3992,225.1347,225.1914,4039.0
2023-02-16 13:00:00,238.47,238.65,238.21,238.56,4641.0,225.2953,225.4653,225.0497,225.3803,4641.0
2023-02-16 13:10:00,238.61,238.68,238.37,238.38,4429.0,225.4276,225.4937,225.2008,225.2103,4429.0
2023-02-16 13:20:00,238.45,238.49,238.15,238.28,3872.0,225.2764,225.3142,224.993,225.1158,3872.0
2023-02-16 13:30:00,238.15,238.52,238.06,238.42,3495.0,224.993,225.3425,224.9079,225.2481,3495.0
2023-02-16 13:40:00,238.41,238.61,238.32,238.56,4015.0,225.2386,225.4276,225.1536,225.3803,4015.0
2023-02-16 13:50:00,238.46,238.47,238.25,238.4,3616.0,225.2858,225.2953,225.0874,225.2292,3616.0
2023-02-16 14:00:00,238.44,238.89,238.37,238.84,5998.0,225.267,225.6921,225.2008,225.6449,5998.0
2023-02-16 14:10:00,238.91,239.12,238.9,239.04,4647.0,225.711,225.9094,225.7015,225.8338,4647.0
2023-02-16 14:20:00,238.98,239.29,238.73,239.28,4423.0,225.7771,226.07,225.5409,226.0605,4423.0
2023-02-16 14:30:00,239.29,239.42,239.16,239.18,7758.0,226.07,226.1928,225.9472,225.9661,7758.0
2023-02-16 14:40:00,239.13,239.14,238.74,238.82,7402.0,225.9188,225.9283,225.5504,225.626,7402.0
2023-02-16 14:50:00,238.84,238.99,238.69,238.69,5197.0,225.6449,225.7866,225.5031,225.5031,5197.0
2023-02-16 15:00:00,238.64,238.73,238.15,238.45,15422.0,225.4559,225.5409,224.993,225.2764,15422.0
2023-02-16 15:10:00,238.61,238.66,238.08,238.19,9750.0,225.4276,225.4748,224.9268,225.0308,9750.0
2023-02-16 15:20:00,238.14,238.25,237.88,237.89,9044.0,224.9835,225.0874,224.7379,224.7473,9044.0
2023-02-16 15:30:00,237.84,237.89,237.33,237.58,12666.0,224.7001,224.7473,224.2183,224.4545,12666.0
2023-02-16 15:40:00,237.47,237.61,237.02,237.44,19180.0,224.3505,224.4828,223.9254,224.3222,19180.0
2023-02-16 15:50:00,237.45,237.87,236.98,237.41,70099.0,224.3316,224.7284,223.8876,224.2939,70099.0
2023-02-17 09:30:00,237.34,238.19,236.33,237.99,36898.0,224.2277,225.0308,223.2735,224.8418,36898.0
2023-02-17 09:40:00,237.93,238.01,237.12,237.45,21083.0,224.7851,224.8607,224.0199,224.3316,21083.0
2023-02-17 09:50:00,237.46,237.79,237.14,237.69,15356.0,224.3411,224.6529,224.0388,224.5584,15356.0
2023-02-17 10:00:00,237.73,238.12,237.67,237.83,14216.0,224.5962,224.9646,224.5395,224.6907,14216.0
2023-02-17 10:10:00,237.7,238.72,237.56,238.62,5993.0,224.5678,225.5315,224.4356,225.437,5993.0
2023-02-17 10:20:00,238.53,238.72,237.61,237.61,7150.0,225.352,225.5315,224.4828,224.4828,7150.0
2023-02-17 10:30:00,237.67,237.87,237.46,237.64,7898.0,224.5395,224.7284,224.3411,224.5111,7898.0
2023-02-17 10:40:00,237.55,237.55,236.87,236.87,4806.0,224.4261,224.4261,223.7837,223.7837,4806.0
2023-02-17 10:50:00,236.87,237.1,236.77,236.97,4568.0,223.7837,224.001,223.6892,223.8782,4568.0
2023-02-17 11:00:00,236.88,237.29,236.88,237.0,7577.0,223.7931,224.1805,223.7931,223.9065,7577.0
2023-02-17 11:10:00,236.98,237.29,236.83,237.29,7180.0,223.8876,224.1805,223.7459,224.1805,7180.0
2023-02-17 11:20:00,237.27,237.27,236.69,236.92,5475.0,224.1616,224.1616,223.6136,223.8309,5475.0
2023-02-17 11:30:00,236.87,237.12,236.67,237.11,2988.0,223.7837,224.0199,223.5947,224.0104,2988.0
2023-02-17 11:40:00,237.13,237.7,237.13,237.53,38250.0,224.0293,224.5678,224.0293,224.4072,38250.0
2023-02-17 11:50:00,237.53,237.57,237.07,237.28,10293.0,224.4072,224.445,223.9726,224.171,10293.0
2023-02-17 12:00:00,237.34,237.96,237.34,237.96,9494.0,224.2277,224.8135,224.2277,224.8135,9494.0
2023-02-17 12:10:00,238.08,238.43,238.07,238.35,3122.0,224.9268,225.2575,224.9174,225.1819,3122.0
2023-02-17 12:20:00,238.33,238.79,238.32,238.63,2186.0,225.163,225.5976,225.1536,225.4465,2186.0
2023-02-17 12:30:00,238.63,238.81,238.54,238.59,5530.0,225.4465,225.6165,225.3614,225.4087,5530.0
2023-02-17 12:40:00,238.66,238.66,238.44,238.5,3405.0,225.4748,225.4748,225.267,225.3236,3405.0
2023-02-17 12:50:00,238.48,238.48,238.12,238.39,1512.0,225.3047,225.3047,224.9646,225.2197,1512.0
2023-02-17 13:00:00,238.39,238.66,238.31,238.66,3053.0,225.2197,225.4748,225.1441,225.4748,3053.0
2023-02-17 13:10:00,238.8,239.18,238.79,238.99,4759.0,225.6071,225.9661,225.5976,225.7866,4759.0
2023-02-17 13:20:00,238.95,239.11,238.75,238.84,6204.0,225.7488,225.8999,225.5598,225.6449,6204.0
2023-02-17 13:30:00,238.82,239.13,238.72,238.96,4214.0,225.626,225.9188,225.5315,225.7582,4214.0
2023-02-17 13:40:00,239.02,239.08,238.9,239.07,2968.0,225.8149,225.8716,225.7015,225.8621,2968.0
2023-02-17 13:50:00,238.98,239.28,238.98,239.27,4561.0,225.7771,226.0605,225.7771,226.0511,4561.0
2023-02-17 14:00:00,239.32,239.8,239.32,239.74,6176.0,226.0983,226.5518,226.0983,226.4951,6176.0
2023-02-17 14:10:00,239.74,239.83,239.55,239.74,11337.0,226.4951,226.5802,226.3156,226.4951,11337.0
2023-02-17 14:20:00,239.77,240.43,239.7,240.13,13117.0,226.5235,227.147,226.4573,226.8636,13117.0
2023-02-17 14:30:00,240.21,240.28,240.04,240.12,4998.0,226.9392,227.0053,226.7786,226.8541,4998.0
2023-02-17 14:40:00,240.12,240.12,239.81,240.09,3054.0,226.8541,226.8541,226.5613,226.8258,3054.0
2023-02-17 14:50:00,240.18,240.66,240.18,240.63,12436.0,226.9108,227.3643,226.9108,227.336,12436.0
2023-02-17 15:00:00,240.66,240.73,240.35,240.68,9555.0,227.3643,227.4304,227.0714,227.3832,9555.0
2023-02-17 15:10:00,240.69,240.73,240.19,240.28,6540.0,227.3926,227.4304,226.9203,227.0053,6540.0
2023-02-17 15:20:00,240.27,240.5,240.23,240.3,7693.0,226.9958,227.2131,226.9581,227.0242,7693.0
2023-02-17 15:30:00,240.32,240.6,240.05,240.08,10202.0,227.0431,227.3076,226.788,226.8163,10202.0
2023-02-17 15:40:00,240.05,240.18,239.49,239.49,10634.0,226.788,226.9108,226.2589,226.2589,10634.0
2023-02-17 15:50:00,239.48,240.4,239.48,240.39,76862.0,226.2495,227.1187,226.2495,227.1092,76862.0
2023-02-21 09:30:00,238.08,238.66,237.34,237.62,23903.0,224.9268,225.4748,224.2277,224.4923,23903.0
2023-02-21 09:40:00,237.93,238.67,237.77,237.77,10126.0,224.7851,225.4842,224.634,224.634,10126.0
2023-02-21 09:50:00,237.97,238.38,237.5,237.74,61272.0,224.8229,225.2103,224.3789,224.6056,61272.0
2023-02-21 10:00:00,237.64,237.8,236.97,236.97,12405.0,224.5111,224.6623,223.8782,223.8782,12405.0
2023-02-21 10:10:00,237.04,237.09,236.05,236.26,13500.0,223.9443,223.9915,223.009,223.2074,13500.0
2023-02-21 10:20:00,236.36,236.39,235.82,235.99,10238.0,223.3019,223.3302,222.7917,222.9523,10238.0
2023-02-21 10:30:00,236.0,236.41,235.82,236.25,4221.0,222.9618,223.3491,222.7917,223.1979,4221.0
2023-02-21 10:40:00,236.16,236.62,235.84,235.84,6401.0,223.1129,223.5475,222.8106,222.8106,6401.0
2023-02-21 10:50:00,235.83,235.86,235.08,235.24,19022.0,222.8011,222.8295,222.0926,222.2437,19022.0
2023-02-21 11:00:00,235.34,235.43,234.71,234.72,9609.0,222.3382,222.4232,221.743,221.7525,9609.0
2023-02-21 11:10:00,234.73,234.99,234.61,234.82,4713.0,221.7619,222.0076,221.6485,221.8469,4713.0
2023-02-21 11:20:00,234.77,235.06,234.72,234.82,10732.0,221.7997,222.0737,221.7525,221.8469,10732.0
2023-02-21 11:30:00,234.86,234.99,234.38,234.38,9315.0,221.8847,222.0076,221.4313,221.4313,9315.0
2023-02-21 11:40:00,234.51,234.74,234.41,234.7,5804.0,221.5541,221.7714,221.4596,221.7336,5804.0
2023-02-21 11:50:00,234.72,234.87,234.56,234.68,19309.0,221.7525,221.8942,221.6013,221.7147,19309.0
2023-02-21 12:00:00,234.68,234.68,234.48,234.56,7134.0,221.7147,221.7147,221.5257,221.6013,7134.0
2023-02-21 12:10:00,234.5,234.68,234.4,234.6,9327.0,221.5446,221.7147,221.4501,221.6391,9327.0
2023-02-21 12:20:00,234.66,234.66,234.31,234.35,8283.0,221.6958,221.6958,221.3651,221.4029,8283.0
2023-02-21 12:30:00,234.44,234.68,234.3,234.41,16433.0,221.4879,221.7147,221.3557,221.4596,16433.0
2023-02-21 12:40:00,234.51,234.82,234.33,234.8,4836.0,221.5541,221.8469,221.384,221.828,4836.0
2023-02-21 12:50:00,234.87,235.09,234.87,235.01,5470.0,221.8942,222.102,221.8942,222.0264,5470.0
2023-02-21 13:00:00,235.02,235.09,234.75,234.78,5272.0,222.0359,222.102,221.7808,221.8092,5272.0
2023-02-21 13:10:00,234.71,235.05,234.7,234.98,5489.0,221.743,222.0642,221.7336,221.9981,5489.0
2023-02-21 13:20:00,234.85,234.9,234.52,234.52,3738.0,221.8753,221.9225,221.5635,221.5635,3738.0
2023-02-21 13:30:00,234.61,234.75,234.44,234.61,10959.0,221.6485,221.7808,221.4879,221.6485,10959.0
2023-02-21 13:40:00,234.62,234.81,234.56,234.66,5903.0,221.658,221.8375,221.6013,221.6958,5903.0
2023-02-21 13:50:00,234.56,234.62,234.32,234.48,5245.0,221.6013,221.658,221.3746,221.5257,5245.0
2023-02-21 14:00:00,234.5,234.5,234.24,234.31,12261.0,221.5446,221.5446,221.299,221.3651,12261.0
2023-02-21 14:10:00,234.3,234.5,234.13,234.2,11889.0,221.3557,221.5446,221.1951,221.2612,11889.0
2023-02-21 14:20:00,234.2,234.2,233.83,234.0,21226.0,221.2612,221.2612,220.9116,221.0722,21226.0
2023-02-21 14:30:00,234.0,234.27,233.94,234.05,17837.0,221.0722,221.3273,221.0156,221.1195,17837.0
2023-02-21 14:40:00,234.05,234.28,233.88,234.19,5999.0,221.1195,221.3368,220.9589,221.2517,5999.0
2023-02-21 14:50:00,234.19,234.19,233.83,233.91,4673.0,221.2517,221.2517,220.9116,220.9872,4673.0
2023-02-21 15:00:00,234.07,234.26,233.89,233.89,15587.0,221.1384,221.3179,220.9683,220.9683,15587.0
2023-02-21 15:10:00,233.89,234.03,233.75,233.86,17208.0,220.9683,221.1006,220.8361,220.94,17208.0
2023-02-21 15:20:00,233.82,234.29,233.72,234.29,10211.0,220.9022,221.3462,220.8077,221.3462,10211.0
2023-02-21 15:30:00,234.36,234.68,234.24,234.24,24030.0,221.4124,221.7147,221.299,221.299,24030.0
2023-02-21 15:40:00,234.2,234.49,233.97,233.97,32848.0,221.2612,221.5352,221.0439,221.0439,32848.0
2023-02-21 15:50:00,234.03,234.16,233.11,233.39,81910.0,221.1006,221.2234,220.2314,220.4959,81910.0
2023-02-22 09:30:00,234.23,234.73,234.07,234.48,18146.0,221.2895,221.7619,221.1384,221.5257,18146.0
2023-02-22 09:40:00,234.62,235.41,234.61,235.2,9040.0,221.658,222.4043,221.6485,222.206,9040.0
2023-02-22 09:50:00,234.95,235.42,234.95,235.06,15165.0,221.9698,222.4138,221.9698,222.0737,15165.0
2023-02-22 10:00:00,234.99,234.99,234.22,234.58,8698.0,222.0076,222.0076,221.2801,221.6202,8698.0
2023-02-22 10:10:00,234.43,234.61,234.1,234.43,8025.0,221.4785,221.6485,221.1667,221.4785,8025.0
2023-02-22 10:20:00,234.55,235.43,234.55,234.85,5323.0,221.5919,222.4232,221.5919,221.8753,5323.0
2023-02-22 10:30:00,234.8,234.8,234.0,234.02,5366.0,221.828,221.828,221.0722,221.0911,5366.0
2023-02-22 10:40:00,234.21,234.75,234.14,234.72,4746.0,221.2706,221.7808,221.2045,221.7525,4746.0
2023-02-22 10:50:00,234.74,235.34,234.73,235.23,3528.0,221.7714,222.3382,221.7619,222.2343,3528.0
2023-02-22 11:00:00,235.16,235.23,234.81,234.88,9583.0,222.1682,222.2343,221.8375,221.9036,9583.0
2023-02-22 11:10:00,235.01,235.01,234.44,234.44,2650.0,222.0264,222.0264,221.4879,221.4879,2650.0
2023-02-22 11:20:00,234.61,234.86,234.54,234.54,4322.0,221.6485,221.8847,221.5824,221.5824,4322.0
2023-02-22 11:30:00,234.74,234.91,234.66,234.77,2683.0,221.7714,221.932,221.6958,221.7997,2683.0
2023-02-22 11:40:00,234.61,234.85,234.51,234.81,19856.0,221.6485,221.8753,221.5541,221.8375,19856.0
2023-02-22 11:50:00,234.86,234.91,234.65,234.81,5572.0,221.8847,221.932,221.6863,221.8375,5572.0
2023-02-22 12:00:00,234.88,234.88,234.33,234.38,21235.0,221.9036,221.9036,221.384,221.4313,21235.0
2023-02-22 12:10:00,234.27,234.69,234.15,234.65,3380.0,221.3273,221.7241,221.214,221.6863,3380.0
2023-02-22 12:20:00,234.74,234.82,234.52,234.52,2880.0,221.7714,221.8469,221.5635,221.5635,2880.0
2023-02-22 12:30:00,234.54,234.67,234.26,234.57,3719.0,221.5824,221.7052,221.3179,221.6108,3719.0
2023-02-22 12:40:00,234.67,234.7,234.41,234.43,1639.0,221.7052,221.7336,221.4596,221.4785,1639.0
2023-02-22 12:50:00,234.49,234.53,234.25,234.4,2483.0,221.5352,221.573,221.3084,221.4501,2483.0
2023-02-22 13:00:00,234.41,234.68,234.3,234.58,2121.0,221.4596,221.7147,221.3557,221.6202,2121.0
2023-02-22 13:10:00,234.57,234.77,234.5,234.77,1562.0,221.6108,221.7997,221.5446,221.7997,1562.0
2023-02-22 13:20:00,234.8,234.92,234.67,234.86,2931.0,221.828,221.9414,221.7052,221.8847,2931.0
2023-02-22 13:30:00,234.87,234.87,234.56,234.67,3330.0,221.8942,221.8942,221.6013,221.7052,3330.0
2023-02-22 13:40:00,234.62,234.69,234.56,234.61,2307.0,221.658,221.7241,221.6013,221.6485,2307.0
2023-02-22 13:50:00,234.65,234.82,234.54,234.82,2331.0,221.6863,221.8469,221.5824,221.8469,2331.0
2023-02-22 14:00:00,234.66,234.92,234.2,234.39,4260.0,221.6958,221.9414,221.2612,221.4407,4260.0
2023-02-22 14:10:00,234.53,234.65,233.58,234.17,3572.0,221.573,221.6863,220.6754,221.2329,3572.0
2023-02-22 14:20:00,234.05,234.47,233.82,233.82,3664.0,221.1195,221.5163,220.9022,220.9022,3664.0
2023-02-22 14:30:00,233.79,233.91,233.25,233.44,5790.0,220.8738,220.9872,220.3637,220.5432,5790.0
2023-02-22 14:40:00,233.32,233.39,232.94,233.37,5150.0,220.4298,220.4959,220.0708,220.4771,5150.0
2023-02-22 14:50:00,233.35,233.35,232.71,232.71,7961.0,220.4582,220.4582,219.8535,219.8535,7961.0
2023-02-22 15:00:00,232.66,233.01,232.66,233.01,7938.0,219.8063,220.1369,219.8063,220.1369,7938.0
2023-02-22 15:10:00,233.11,233.38,233.04,233.26,13215.0,220.2314,220.4865,220.1653,220.3731,13215.0
2023-02-22 15:20:00,233.25,233.45,232.96,233.07,12707.0,220.3637,220.5526,220.0897,220.1936,12707.0
2023-02-22 15:30:00,233.1,233.17,232.29,232.45,12788.0,220.222,220.2881,219.4567,219.6079,12788.0
2023-02-22 15:40:00,232.47,232.61,232.12,232.12,27143.0,219.6268,219.759,219.2961,219.2961,27143.0
2023-02-22 15:50:00,232.15,233.57,232.12,233.56,86353.0,219.3245,220.666,219.2961,220.6566,86353.0
2023-02-23 09:30:00,234.68,235.59,233.99,235.04,17246.0,221.7147,222.5744,221.0628,222.0548,17246.0
2023-02-23 09:40:00,235.21,235.41,234.81,234.81,11245.0,222.2154,222.4043,221.8375,221.8375,11245.0
2023-02-23 09:50:00,234.87,235.06,234.03,234.03,13946.0,221.8942,222.0737,221.1006,221.1006,13946.0
2023-02-23 10:00:00,234.26,234.31,232.79,232.93,12034.0,221.3179,221.3651,219.9291,220.0614,12034.0
2023-02-23 10:10:00,232.96,232.97,232.45,232.45,5287.0,220.0897,220.0992,219.6079,219.6079,5287.0
2023-02-23 10:20:00,232.51,232.84,232.29,232.84,8017.0,219.6646,219.9763,219.4567,219.9763,8017.0
2023-02-23 10:30:00,232.87,233.06,232.4,232.9,10681.0,220.0047,220.1842,219.5606,220.033,10681.0
2023-02-23 10:40:00,232.95,232.95,231.77,231.93,7942.0,220.0803,220.0803,218.9654,219.1166,7942.0
2023-02-23 10:50:00,231.73,231.96,231.68,231.96,4036.0,218.9277,219.1449,218.8804,219.1449,4036.0
2023-02-23 11:00:00,232.01,232.62,232.0,232.09,6033.0,219.1922,219.7685,219.1827,219.2678,6033.0
2023-02-23 11:10:00,232.34,232.53,232.12,232.12,3233.0,219.504,219.6835,219.2961,219.2961,3233.0
2023-02-23 11:20:00,232.11,232.13,231.63,231.8,6894.0,219.2867,219.3056,218.8332,218.9938,6894.0
2023-02-23 11:30:00,231.85,231.96,231.72,231.81,4325.0,219.041,219.1449,218.9182,219.0032,4325.0
2023-02-23 11:40:00,231.79,231.93,231.55,231.78,12475.0,218.9843,219.1166,218.7576,218.9749,12475.0
2023-02-23 11:50:00,231.66,231.66,231.06,231.09,7568.0,218.8615,218.8615,218.2947,218.323,7568.0
2023-02-23 12:00:00,231.08,231.25,230.93,231.07,8673.0,218.3136,218.4742,218.1719,218.3041,8673.0
2023-02-23 12:10:00,231.05,231.49,230.95,231.22,14017.0,218.2852,218.7009,218.1907,218.4458,14017.0
2023-02-23 12:20:00,231.18,231.21,230.88,231.15,10393.0,218.408,218.4364,218.1246,218.3797,10393.0
2023-02-23 12:30:00,231.1,231.49,231.01,231.35,8079.0,218.3325,218.7009,218.2474,218.5687,8079.0
2023-02-23 12:40:00,231.38,231.63,231.24,231.59,9187.0,218.597,218.8332,218.4647,218.7954,9187.0
2023-02-23 12:50:00,231.62,231.98,231.6,231.96,7702.0,218.8237,219.1638,218.8048,219.1449,7702.0
2023-02-23 13:00:00,231.92,232.26,231.83,231.96,12643.0,219.1072,219.4284,219.0221,219.1449,12643.0
2023-02-23 13:10:00,232.01,232.48,231.94,232.48,7290.0,219.1922,219.6362,219.1261,219.6362,7290.0
2023-02-23 13:20:00,232.47,232.69,232.37,232.62,10110.0,219.6268,219.8346,219.5323,219.7685,10110.0
2023-02-23 13:30:00,232.66,232.94,232.42,232.87,8717.0,219.8063,220.0708,219.5795,220.0047,8717.0
2023-02-23 13:40:00,232.88,233.22,232.83,233.19,17122.0,220.0141,220.3353,219.9669,220.307,17122.0
2023-02-23 13:50:00,233.14,233.26,232.79,232.79,5323.0,220.2598,220.3731,219.9291,219.9291,5323.0
2023-02-23 14:00:00,232.77,232.91,232.54,232.76,9825.0,219.9102,220.0425,219.6929,219.9008,9825.0
2023-02-23 14:10:00,232.79,233.4,232.69,233.32,22112.0,219.9291,220.5054,219.8346,220.4298,22112.0
2023-02-23 14:20:00,233.27,233.64,233.27,233.4,21773.0,220.3826,220.7321,220.3826,220.5054,21773.0
2023-02-23 14:30:00,233.43,234.0,233.43,233.57,20608.0,220.5337,221.0722,220.5337,220.666,20608.0
2023-02-23 14:40:00,233.6,233.68,233.47,233.6,12743.0,220.6943,220.7699,220.5715,220.6943,12743.0
2023-02-23 14:50:00,233.67,233.75,233.29,233.35,17469.0,220.7605,220.8361,220.4015,220.4582,17469.0
2023-02-23 15:00:00,233.39,233.76,233.35,233.44,36836.0,220.4959,220.8455,220.4582,220.5432,36836.0
2023-02-23 15:10:00,233.51,233.96,233.42,233.7,23430.0,220.6093,221.0345,220.5243,220.7888,23430.0
2023-02-23 15:20:00,233.79,234.28,233.57,234.2,16692.0,220.8738,221.3368,220.666,221.2612,16692.0
2023-02-23 15:30:00,234.26,234.51,233.92,233.93,25356.0,221.3179,221.5541,220.9967,221.0061,25356.0
2023-02-23 15:40:00,233.86,234.03,233.72,233.97,26628.0,220.94,221.1006,220.8077,221.0439,26628.0
2023-02-23 15:50:00,233.99,234.08,233.24,233.9,119504.0,221.0628,221.1478,220.3542,220.9778,119504.0
2023-02-24 09:30:00,231.25,232.07,230.72,231.05,11421.0,218.4742,219.2489,217.9735,218.2852,11421.0
2023-02-24 09:40:00,231.1,231.13,230.04,231.13,10725.0,218.3325,218.3608,217.331,218.3608,10725.0
2023-02-24 09:50:00,230.92,231.02,230.13,230.36,6230.0,218.1624,218.2569,217.4161,217.6333,6230.0
2023-02-24 10:00:00,230.23,231.49,230.19,230.94,5325.0,217.5105,218.7009,217.4727,218.1813,5325.0
2023-02-24 10:10:00,230.91,231.22,230.57,230.79,5243.0,218.153,218.4458,217.8317,218.0396,5243.0
2023-02-24 10:20:00,230.79,230.79,230.27,230.44,7697.0,218.0396,218.0396,217.5483,217.7089,7697.0
2023-02-24 10:30:00,230.42,230.84,230.31,230.54,6241.0,217.69,218.0868,217.5861,217.8034,6241.0
2023-02-24 10:40:00,230.39,231.06,230.22,230.73,9333.0,217.6617,218.2947,217.5011,217.9829,9333.0
2023-02-24 10:50:00,230.47,230.62,230.31,230.61,4021.0,217.7373,217.879,217.5861,217.8695,4021.0
2023-02-24 11:00:00,230.72,231.46,230.68,231.46,3896.0,217.9735,218.6726,217.9357,218.6726,3896.0
2023-02-24 11:10:00,231.46,231.46,231.11,231.22,5920.0,218.6726,218.6726,218.3419,218.4458,5920.0
2023-02-24 11:20:00,231.31,231.82,231.03,231.66,6011.0,218.5309,219.0127,218.2663,218.8615,6011.0
2023-02-24 11:30:00,231.66,231.81,231.46,231.51,3737.0,218.8615,219.0032,218.6726,218.7198,3737.0
2023-02-24 11:40:00,231.67,232.18,231.67,231.83,3029.0,218.871,219.3528,218.871,219.0221,3029.0
2023-02-24 11:50:00,232.06,232.4,232.06,232.22,3602.0,219.2394,219.5606,219.2394,219.3906,3602.0
2023-02-24 12:00:00,232.14,232.37,231.97,232.3,2004.0,219.315,219.5323,219.1544,219.4662,2004.0
2023-02-24 12:10:00,232.15,232.38,232.03,232.14,4307.0,219.3245,219.5417,219.2111,219.315,4307.0
2023-02-24 12:20:00,232.25,232.37,231.93,232.17,5725.0,219.4189,219.5323,219.1166,219.3433,5725.0
2023-02-24 12:30:00,232.16,232.41,231.85,231.85,3632.0,219.3339,219.5701,219.041,219.041,3632.0
2023-02-24 12:40:00,231.92,232.07,231.69,231.69,5937.0,219.1072,219.2489,218.8899,218.8899,5937.0
2023-02-24 12:50:00,231.65,231.7,231.18,231.26,6381.0,218.8521,218.8993,218.408,218.4836,6381.0
2023-02-24 13:00:00,231.15,231.52,231.13,231.36,2951.0,218.3797,218.7293,218.3608,218.5781,2951.0
2023-02-24 13:10:00,231.41,231.41,231.15,231.31,2049.0,218.6253,218.6253,218.3797,218.5309,2049.0
2023-02-24 13:20:00,231.34,231.75,231.29,231.59,4271.0,218.5592,218.9466,218.512,218.7954,4271.0
2023-02-24 13:30:00,231.47,231.49,231.03,231.49,5080.0,218.682,218.7009,218.2663,218.7009,5080.0
2023-02-24 13:40:00,231.57,231.98,231.49,231.85,3001.0,218.7765,219.1638,218.7009,219.041,3001.0
2023-02-24 13:50:00,231.89,232.19,231.89,232.19,4166.0,219.0788,219.3622,219.0788,219.3622,4166.0
2023-02-24 14:00:00,232.11,232.33,232.1,232.12,5573.0,219.2867,219.4945,219.2772,219.2961,5573.0
2023-02-24 14:10:00,232.17,232.44,232.03,232.28,10667.0,219.3433,219.5984,219.2111,219.4473,10667.0
2023-02-24 14:20:00,232.28,232.33,232.01,232.21,7373.0,219.4473,219.4945,219.1922,219.3811,7373.0
2023-02-24 14:30:00,232.12,232.2,231.91,232.16,3466.0,219.2961,219.3717,219.0977,219.3339,3466.0
2023-02-24 14:40:00,232.18,232.49,231.75,232.49,5264.0,219.3528,219.6457,218.9466,219.6457,5264.0
2023-02-24 14:50:00,232.52,233.07,232.52,232.9,7525.0,219.674,220.1936,219.674,220.033,7525.0
2023-02-24 15:00:00,232.94,233.23,232.79,233.14,6088.0,220.0708,220.3448,219.9291,220.2598,6088.0
2023-02-24 15:10:00,233.1,233.14,232.58,232.85,9331.0,220.222,220.2598,219.7307,219.9858,9331.0
2023-02-24 15:20:00,232.95,233.18,232.86,232.89,11973.0,220.0803,220.2975,219.9952,220.0236,11973.0
2023-02-24 15:30:00,232.93,232.93,232.12,232.21,6311.0,220.0614,220.0614,219.2961,219.3811,6311.0
2023-02-24 15:40:00,232.2,232.34,232.05,232.16,13906.0,219.3717,219.504,219.23,219.3339,13906.0
2023-02-24 15:50:00,232.17,233.05,232.1,232.67,53742.0,219.3433,220.1747,219.2772,219.8157,53742.0
2023-02-27 09:30:00,234.95,235.3,234.28,234.74,15286.0,221.9698,222.3004,221.3368,221.7714,15286.0
2023-02-27 09:40:00,234.84,234.87,234.18,234.25,5829.0,221.8658,221.8942,221.2423,221.3084,5829.0
2023-02-27 09:50:00,234.55,235.33,234.45,235.31,5107.0,221.5919,222.3288,221.4974,222.3099,5107.0
2023-02-27 10:00:00,235.24,235.78,235.18,235.18,4020.0,222.2437,222.7539,222.1871,222.1871,4020.0
2023-02-27 10:10:00,235.23,235.3,234.97,235.17,2238.0,222.2343,222.3004,221.9887,222.1776,2238.0
2023-02-27 10:20:00,235.21,235.31,234.96,235.01,4816.0,222.2154,222.3099,221.9792,222.0264,4816.0
2023-02-27 10:30:00,235.03,235.05,234.17,234.3,5161.0,222.0453,222.0642,221.2329,221.3557,5161.0
2023-02-27 10:40:00,234.04,234.43,234.03,234.27,4422.0,221.11,221.4785,221.1006,221.3273,4422.0
2023-02-27 10:50:00,234.41,234.6,234.0,234.0,8777.0,221.4596,221.6391,221.0722,221.0722,8777.0
2023-02-27 11:00:00,234.12,234.34,234.1,234.16,14149.0,221.1856,221.3935,221.1667,221.2234,14149.0
2023-02-27 11:10:00,234.4,234.45,233.42,233.65,8527.0,221.4501,221.4974,220.5243,220.7416,8527.0
2023-02-27 11:20:00,233.57,233.68,233.2,233.27,11231.0,220.666,220.7699,220.3164,220.3826,11231.0
2023-02-27 11:30:00,233.3,233.39,232.78,233.06,8466.0,220.4109,220.4959,219.9196,220.1842,8466.0
2023-02-27 11:40:00,233.08,233.25,232.95,233.17,3981.0,220.2031,220.3637,220.0803,220.2881,3981.0
2023-02-27 11:50:00,233.14,233.32,233.07,233.15,5108.0,220.2598,220.4298,220.1936,220.2692,5108.0
2023-02-27 12:00:00,233.1,233.15,232.75,232.78,4457.0,220.222,220.2692,219.8913,219.9196,4457.0
2023-02-27 12:10:00,232.91,233.13,232.74,232.81,7053.0,220.0425,220.2503,219.8819,219.948,7053.0
2023-02-27 12:20:00,232.76,232.78,232.35,232.68,10344.0,219.9008,219.9196,219.5134,219.8252,10344.0
2023-02-27 12:30:00,232.92,233.23,232.92,233.07,2433.0,220.0519,220.3448,220.0519,220.1936,2433.0
2023-02-27 12:40:00,233.12,233.54,232.98,233.47,3089.0,220.2409,220.6377,220.1086,220.5715,3089.0
2023-02-27 12:50:00,233.48,233.51,233.05,233.3,2491.0,220.581,220.6093,220.1747,220.4109,2491.0
2023-02-27 13:00:00,233.35,233.66,233.32,233.66,6645.0,220.4582,220.751,220.4298,220.751,6645.0
2023-02-27 13:10:00,233.7,234.05,233.69,233.89,14562.0,220.7888,221.1195,220.7794,220.9683,14562.0
2023-02-27 13:20:00,233.97,233.97,233.46,233.5,3519.0,221.0439,221.0439,220.5621,220.5999,3519.0
2023-02-27 13:30:00,233.52,233.82,233.52,233.63,4041.0,220.6188,220.9022,220.6188,220.7227,4041.0
2023-02-27 13:40:00,233.68,233.8,233.43,233.5,3545.0,220.7699,220.8833,220.5337,220.5999,3545.0
2023-02-27 13:50:00,233.42,233.84,233.4,233.84,4494.0,220.5243,220.9211,220.5054,220.9211,4494.0
2023-02-27 14:00:00,233.83,234.12,233.82,234.02,3836.0,220.9116,221.1856,220.9022,221.0911,3836.0
2023-02-27 14:10:00,234.09,234.18,233.51,233.59,4916.0,221.1573,221.2423,220.6093,220.6849,4916.0
2023-02-27 14:20:00,233.63,233.63,233.33,233.61,2110.0,220.7227,220.7227,220.4393,220.7038,2110.0
2023-02-27 14:30:00,233.63,233.8,233.58,233.7,2500.0,220.7227,220.8833,220.6754,220.7888,2500.0
2023-02-27 14:40:00,233.59,233.65,233.1,233.19,4164.0,220.6849,220.7416,220.222,220.307,4164.0
2023-02-27 14:50:00,233.2,233.26,232.98,233.12,4275.0,220.3164,220.3731,220.1086,220.2409,4275.0
2023-02-27 15:00:00,232.99,233.24,232.95,233.17,14367.0,220.118,220.3542,220.0803,220.2881,14367.0
2023-02-27 15:10:00,233.03,233.17,232.61,232.68,3993.0,220.1558,220.2881,219.759,219.8252,3993.0
2023-02-27 15:20:00,232.64,233.07,232.6,233.07,4357.0,219.7874,220.1936,219.7496,220.1936,4357.0
2023-02-27 15:30:00,232.92,232.94,232.35,232.44,6990.0,220.0519,220.0708,219.5134,219.5984,6990.0
2023-02-27 15:40:00,232.52,232.89,232.41,232.6,10820.0,219.674,220.0236,219.5701,219.7496,10820.0
2023-02-27 15:50:00,232.47,232.85,232.47,232.8,51155.0,219.6268,219.9858,219.6268,219.9385,51155.0
2023-02-28 09:30:00,233.0,233.42,232.56,232.93,15027.0,220.1275,220.5243,219.7118,220.0614,15027.0
2023-02-28 09:40:00,232.91,233.45,232.88,233.03,8426.0,220.0425,220.5526,220.0141,220.1558,8426.0
2023-02-28 09:50:00,233.23,233.45,232.99,233.1,7949.0,220.3448,220.5526,220.118,220.222,7949.0
2023-02-28 10:00:00,233.11,233.64,233.09,233.44,6923.0,220.2314,220.7321,220.2125,220.5432,6923.0
2023-02-28 10:10:00,233.36,233.61,232.91,233.44,7079.0,220.4676,220.7038,220.0425,220.5432,7079.0
2023-02-28 10:20:00,233.48,234.08,233.47,233.55,6954.0,220.581,221.1478,220.5715,220.6471,6954.0
2023-02-28 10:30:00,233.58,234.02,233.38,233.56,5390.0,220.6754,221.0911,220.4865,220.6566,5390.0
2023-02-28 10:40:00,233.52,233.67,233.23,233.32,1773.0,220.6188,220.7605,220.3448,220.4298,1773.0
2023-02-28 10:50:00,233.28,233.57,233.08,233.57,2373.0,220.392,220.666,220.2031,220.666,2373.0
2023-02-28 11:00:00,233.59,233.96,233.59,233.72,3466.0,220.6849,221.0345,220.6849,220.8077,3466.0
2023-02-28 11:10:00,233.82,234.24,233.77,234.24,6695.0,220.9022,221.299,220.855,221.299,6695.0
2023-02-28 11:20:00,234.2,234.21,233.97,234.05,3586.0,221.2612,221.2706,221.0439,221.1195,3586.0
2023-02-28 11:30:00,233.94,234.11,233.73,233.88,2416.0,221.0156,221.1762,220.8172,220.9589,2416.0
2023-02-28 11:40:00,233.76,234.0,233.68,234.0,5727.0,220.8455,221.0722,220.7699,221.0722,5727.0
2023-02-28 11:50:00,233.89,233.94,233.65,233.79,5604.0,220.9683,221.0156,220.7416,220.8738,5604.0
2023-02-28 12:00:00,233.8,233.85,233.67,233.75,3981.0,220.8833,220.9305,220.7605,220.8361,3981.0
2023-02-28 12:10:00,233.79,234.0,233.72,233.9,3161.0,220.8738,221.0722,220.8077,220.9778,3161.0
2023-02-28 12:20:00,233.95,234.18,233.89,234.14,2833.0,221.025,221.2423,220.9683,221.2045,2833.0
2023-02-28 12:30:00,234.16,234.27,233.91,233.99,3534.0,221.2234,221.3273,220.9872,221.0628,3534.0
2023-02-28 12:40:00,234.01,234.26,233.94,234.21,2058.0,221.0817,221.3179,221.0156,221.2706,2058.0
2023-02-28 12:50:00,234.25,234.4,234.23,234.25,3299.0,221.3084,221.4501,221.2895,221.3084,3299.0
2023-02-28 13:00:00,234.32,234.46,234.16,234.24,2709.0,221.3746,221.5068,221.2234,221.299,2709.0
2023-02-28 13:10:00,234.25,234.32,234.18,234.32,2552.0,221.3084,221.3746,221.2423,221.3746,2552.0
2023-02-28 13:20:00,234.31,234.89,234.31,234.89,8002.0,221.3651,221.9131,221.3651,221.9131,8002.0
2023-02-28 13:30:00,234.9,235.32,234.87,235.31,21946.0,221.9225,222.3193,221.8942,222.3099,21946.0
2023-02-28 13:40:00,235.31,235.47,235.01,235.24,11805.0,222.3099,222.461,222.0264,222.2437,11805.0
2023-02-28 13:50:00,235.22,235.22,235.01,235.02,3000.0,222.2248,222.2248,222.0264,222.0359,3000.0
2023-02-28 14:00:00,234.97,235.04,234.58,234.69,6397.0,221.9887,222.0548,221.6202,221.7241,6397.0
2023-02-28 14:10:00,234.73,234.73,234.38,234.39,3063.0,221.7619,221.7619,221.4313,221.4407,3063.0
2023-02-28 14:20:00,234.37,234.53,234.24,234.29,3718.0,221.4218,221.573,221.299,221.3462,3718.0
2023-02-28 14:30:00,234.34,234.42,233.97,234.34,4610.0,221.3935,221.469,221.0439,221.3935,4610.0
2023-02-28 14:40:00,234.33,234.48,234.19,234.48,3109.0,221.384,221.5257,221.2517,221.5257,3109.0
2023-02-28 14:50:00,234.46,234.46,233.84,233.88,3686.0,221.5068,221.5068,220.9211,220.9589,3686.0
2023-02-28 15:00:00,233.83,233.88,233.68,233.82,3914.0,220.9116,220.9589,220.7699,220.9022,3914.0
2023-02-28 15:10:00,233.83,233.92,233.71,233.84,5102.0,220.9116,220.9967,220.7983,220.9211,5102.0
2023-02-28 15:20:00,233.76,233.79,233.48,233.6,7669.0,220.8455,220.8738,220.581,220.6943,7669.0
2023-02-28 15:30:00,233.51,233.51,233.08,233.25,9743.0,220.6093,220.6093,220.2031,220.3637,9743.0
2023-02-28 15:40:00,233.2,233.6,233.14,233.3,27446.0,220.3164,220.6943,220.2598,220.4109,27446.0
2023-02-28 15:50:00,233.36,234.04,233.15,233.15,119374.0,220.4676,221.11,220.2692,220.2692,119374.0
2023-03-01 09:30:00,232.32,233.38,231.61,233.38,17120.0,219.4851,220.4865,218.8143,220.4865,17120.0
2023-03-01 09:40:00,233.31,233.54,232.87,233.3,11120.0,220.4204,220.6377,220.0047,220.4109,11120.0
2023-03-01 09:50:00,233.61,233.77,232.78,233.0,30286.0,220.7038,220.855,219.9196,220.1275,30286.0
2023-03-01 10:00:00,233.05,233.15,231.98,233.02,17283.0,220.1747,220.2692,219.1638,220.1464,17283.0
2023-03-01 10:10:00,232.9,232.9,231.53,232.52,22132.0,220.033,220.033,218.7387,219.674,22132.0
2023-03-01 10:20:00,232.5,232.75,232.03,232.51,6521.0,219.6551,219.8913,219.2111,219.6646,6521.0
2023-03-01 10:30:00,232.47,233.13,232.09,232.74,40523.0,219.6268,220.2503,219.2678,219.8819,40523.0
2023-03-01 10:40:00,232.8,233.08,232.73,232.82,13597.0,219.9385,220.2031,219.8724,219.9574,13597.0
2023-03-01 10:50:00,232.82,232.95,232.59,232.81,21702.0,219.9574,220.0803,219.7401,219.948,21702.0
2023-03-01 11:00:00,232.9,232.99,232.17,232.36,22414.0,220.033,220.118,219.3433,219.5229,22414.0
2023-03-01 11:10:00,232.36,232.36,231.51,231.61,6300.0,219.5229,219.5229,218.7198,218.8143,6300.0
2023-03-01 11:20:00,231.58,232.26,231.53,232.19,8932.0,218.7859,219.4284,218.7387,219.3622,8932.0
2023-03-01 11:30:00,232.11,232.32,232.05,232.08,7145.0,219.2867,219.4851,219.23,219.2583,7145.0
2023-03-01 11:40:00,232.13,232.9,232.12,232.87,19836.0,219.3056,220.033,219.2961,220.0047,19836.0
2023-03-01 11:50:00,232.9,232.9,232.69,232.7,12768.0,220.033,220.033,219.8346,219.8441,12768.0
2023-03-01 12:00:00,232.62,232.94,232.49,232.57,13830.0,219.7685,220.0708,219.6457,219.7212,13830.0
2023-03-01 12:10:00,232.61,232.72,232.35,232.71,11862.0,219.759,219.863,219.5134,219.8535,11862.0
2023-03-01 12:20:00,232.71,233.11,232.7,232.81,11438.0,219.8535,220.2314,219.8441,219.948,11438.0
2023-03-01 12:30:00,232.8,232.9,232.57,232.8,8205.0,219.9385,220.033,219.7212,219.9385,8205.0
2023-03-01 12:40:00,232.8,232.8,232.47,232.47,7174.0,219.9385,219.9385,219.6268,219.6268,7174.0
2023-03-01 12:50:00,232.43,232.57,232.26,232.39,7256.0,219.589,219.7212,219.4284,219.5512,7256.0
2023-03-01 13:00:00,232.46,232.46,232.15,232.26,6799.0,219.6173,219.6173,219.3245,219.4284,6799.0
2023-03-01 13:10:00,232.2,232.32,232.07,232.07,9969.0,219.3717,219.4851,219.2489,219.2489,9969.0
2023-03-01 13:20:00,232.15,232.21,231.98,232.06,6940.0,219.3245,219.3811,219.1638,219.2394,6940.0
2023-03-01 13:30:00,232.03,232.08,231.8,231.95,8300.0,219.2111,219.2583,218.9938,219.1355,8300.0
2023-03-01 13:40:00,231.93,232.15,231.67,231.88,8805.0,219.1166,219.3245,218.871,219.0694,8805.0
2023-03-01 13:50:00,231.87,232.0,231.72,231.95,8256.0,219.0599,219.1827,218.9182,219.1355,8256.0
2023-03-01 14:00:00,231.87,231.87,231.57,231.72,7505.0,219.0599,219.0599,218.7765,218.9182,7505.0
2023-03-01 14:10:00,231.71,231.92,231.45,231.45,11867.0,218.9088,219.1072,218.6631,218.6631,11867.0
2023-03-01 14:20:00,231.5,231.51,231.3,231.31,8426.0,218.7104,218.7198,218.5214,218.5309,8426.0
2023-03-01 14:30:00,231.29,231.41,231.02,231.07,14970.0,218.512,218.6253,218.2569,218.3041,14970.0
2023-03-01 14:40:00,231.05,231.09,230.81,230.92,10568.0,218.2852,218.323,218.0585,218.1624,10568.0
2023-03-01 14:50:00,230.97,231.73,230.92,231.62,15007.0,218.2096,218.9277,218.1624,218.8237,15007.0
2023-03-01 15:00:00,231.58,231.92,231.58,231.74,14750.0,218.7859,219.1072,218.7859,218.9371,14750.0
2023-03-01 15:10:00,231.74,232.11,231.73,232.09,10555.0,218.9371,219.2867,218.9277,219.2678,10555.0
2023-03-01 15:20:00,232.1,232.24,231.93,232.1,16497.0,219.2772,219.4095,219.1166,219.2772,16497.0
2023-03-01 15:30:00,232.1,232.75,232.1,232.75,20332.0,219.2772,219.8913,219.2772,219.8913,20332.0
2023-03-01 15:40:00,232.79,233.08,232.7,232.76,31094.0,219.9291,220.2031,219.8441,219.9008,31094.0
2023-03-01 15:50:00,232.62,232.63,231.98,232.39,78635.0,219.7685,219.7779,219.1638,219.5512,78635.0
2023-03-02 09:30:00,231.13,231.51,230.67,231.15,10606.0,218.3608,218.7198,217.9262,218.3797,10606.0
2023-03-02 09:40:00,231.45,231.45,230.5,230.91,14282.0,218.6631,218.6631,217.7656,218.153,14282.0
2023-03-02 09:50:00,231.1,231.78,231.06,231.61,9426.0,218.3325,218.9749,218.2947,218.8143,9426.0
2023-03-02 10:00:00,231.7,232.75,231.66,232.74,7039.0,218.8993,219.8913,218.8615,219.8819,7039.0
2023-03-02 10:10:00,232.6,232.62,232.34,232.42,4186.0,219.7496,219.7685,219.504,219.5795,4186.0
2023-03-02 10:20:00,232.48,233.32,232.27,233.18,15098.0,219.6362,220.4298,219.4378,220.2975,15098.0
2023-03-02 10:30:00,233.19,233.73,233.1,233.46,10493.0,220.307,220.8172,220.222,220.5621,10493.0
2023-03-02 10:40:00,233.42,233.62,233.16,233.23,4275.0,220.5243,220.7132,220.2787,220.3448,4275.0
2023-03-02 10:50:00,233.3,233.8,233.2,233.8,5745.0,220.4109,220.8833,220.3164,220.8833,5745.0
2023-03-02 11:00:00,233.77,233.86,233.52,233.84,4039.0,220.855,220.94,220.6188,220.9211,4039.0
2023-03-02 11:10:00,233.77,233.8,233.54,233.61,5515.0,220.855,220.8833,220.6377,220.7038,5515.0
2023-03-02 11:20:00,233.77,233.82,233.31,233.31,3720.0,220.855,220.9022,220.4204,220.4204,3720.0
2023-03-02 11:30:00,233.4,233.51,233.18,233.23,3272.0,220.5054,220.6093,220.2975,220.3448,3272.0
2023-03-02 11:40:00,233.31,233.48,233.12,233.33,5210.0,220.4204,220.581,220.2409,220.4393,5210.0
2023-03-02 11:50:00,233.42,233.57,233.23,233.49,2954.0,220.5243,220.666,220.3448,220.5904,2954.0
2023-03-02 12:00:00,233.62,233.62,233.34,233.37,7142.0,220.7132,220.7132,220.4487,220.4771,7142.0
2023-03-02 12:10:00,233.37,233.37,233.02,233.18,7034.0,220.4771,220.4771,220.1464,220.2975,7034.0
2023-03-02 12:20:00,233.18,233.59,233.18,233.54,2742.0,220.2975,220.6849,220.2975,220.6377,2742.0
2023-03-02 12:30:00,233.7,233.91,233.6,233.6,5002.0,220.7888,220.9872,220.6943,220.6943,5002.0
2023-03-02 12:40:00,233.49,233.58,233.4,233.4,2184.0,220.5904,220.6754,220.5054,220.5054,2184.0
2023-03-02 12:50:00,233.47,233.93,233.47,233.93,4700.0,220.5715,221.0061,220.5715,221.0061,4700.0
2023-03-02 13:00:00,233.88,234.03,233.63,233.73,5832.0,220.9589,221.1006,220.7227,220.8172,5832.0
2023-03-02 13:10:00,233.77,234.01,233.72,233.88,7939.0,220.855,221.0817,220.8077,220.9589,7939.0
2023-03-02 13:20:00,233.91,234.16,233.68,233.72,5999.0,220.9872,221.2234,220.7699,220.8077,5999.0
2023-03-02 13:30:00,233.73,234.99,233.71,234.58,11226.0,220.8172,222.0076,220.7983,221.6202,11226.0
2023-03-02 13:40:00,234.56,235.02,234.37,235.02,7396.0,221.6013,222.0359,221.4218,222.0359,7396.0
2023-03-02 13:50:00,234.92,235.44,234.91,235.39,8131.0,221.9414,222.4327,221.932,222.3855,8131.0
2023-03-02 14:00:00,235.62,235.69,235.32,235.4,5753.0,222.6027,222.6689,222.3193,222.3949,5753.0
2023-03-02 14:10:00,235.37,235.48,235.04,235.43,9123.0,222.3666,222.4705,222.0548,222.4232,9123.0
2023-03-02 14:20:00,235.49,235.5,235.04,235.27,12750.0,222.4799,222.4894,222.0548,222.2721,12750.0
2023-03-02 14:30:00,235.32,235.45,234.8,234.9,9381.0,222.3193,222.4421,221.828,221.9225,9381.0
2023-03-02 14:40:00,235.0,235.18,234.99,235.18,5888.0,222.017,222.1871,222.0076,222.1871,5888.0
2023-03-02 14:50:00,235.21,235.42,234.95,235.33,13822.0,222.2154,222.4138,221.9698,222.3288,13822.0
2023-03-02 15:00:00,235.33,235.65,235.29,235.49,16861.0,222.3288,222.6311,222.291,222.4799,16861.0
2023-03-02 15:10:00,235.47,235.69,235.28,235.3,13417.0,222.461,222.6689,222.2815,222.3004,13417.0
2023-03-02 15:20:00,235.26,236.0,235.24,235.87,16084.0,222.2626,222.9618,222.2437,222.8389,16084.0
2023-03-02 15:30:00,235.98,236.89,235.93,236.67,17850.0,222.9429,223.8026,222.8956,223.5947,17850.0
2023-03-02 15:40:00,236.62,236.72,236.16,236.29,17979.0,223.5475,223.642,223.1129,223.2357,17979.0
2023-03-02 15:50:00,236.25,236.25,235.69,236.0,91394.0,223.1979,223.1979,222.6689,222.9618,91394.0
2023-03-03 09:30:00,237.4,237.53,235.87,237.06,7042.0,224.2844,224.4072,222.8389,223.9632,7042.0
2023-03-03 09:40:00,237.02,237.02,236.5,236.69,3336.0,223.9254,223.9254,223.4341,223.6136,3336.0
2023-03-03 09:50:00,236.74,236.78,236.13,236.7,8474.0,223.6609,223.6987,223.0846,223.6231,8474.0
2023-03-03 10:00:00,236.72,236.81,235.75,235.88,5766.0,223.642,223.727,222.7256,222.8484,5766.0
2023-03-03 10:10:00,235.87,236.44,235.84,236.43,1970.0,222.8389,223.3774,222.8106,223.368,1970.0
2023-03-03 10:20:00,236.51,236.94,236.37,236.94,3430.0,223.4436,223.8498,223.3113,223.8498,3430.0
2023-03-03 10:30:00,236.94,236.94,236.62,236.69,4400.0,223.8498,223.8498,223.5475,223.6136,4400.0
2023-03-03 10:40:00,236.74,237.09,236.71,236.92,3845.0,223.6609,223.9915,223.6325,223.8309,3845.0
2023-03-03 10:50:00,236.94,236.94,236.57,236.57,4351.0,223.8498,223.8498,223.5003,223.5003,4351.0
2023-03-03 11:00:00,236.68,237.0,236.61,237.0,3056.0,223.6042,223.9065,223.5381,223.9065,3056.0
2023-03-03 11:10:00,237.04,237.24,236.89,237.24,3792.0,223.9443,224.1332,223.8026,224.1332,3792.0
2023-03-03 11:20:00,237.2,237.34,237.09,237.34,2527.0,224.0955,224.2277,223.9915,224.2277,2527.0
2023-03-03 11:30:00,237.42,237.66,237.24,237.33,5728.0,224.3033,224.53,224.1332,224.2183,5728.0
2023-03-03 11:40:00,237.32,237.65,237.27,237.53,3586.0,224.2088,224.5206,224.1616,224.4072,3586.0
2023-03-03 11:50:00,237.46,237.87,237.46,237.85,2180.0,224.3411,224.7284,224.3411,224.7095,2180.0
2023-03-03 12:00:00,237.84,237.94,237.65,237.73,5777.0,224.7001,224.7946,224.5206,224.5962,5777.0
2023-03-03 12:10:00,237.79,238.03,237.75,237.88,4998.0,224.6529,224.8796,224.6151,224.7379,4998.0
2023-03-03 12:20:00,237.91,238.04,237.9,238.0,2120.0,224.7662,224.889,224.7568,224.8513,2120.0
2023-03-03 12:30:00,238.08,238.08,237.55,237.55,8080.0,224.9268,224.9268,224.4261,224.4261,8080.0
2023-03-03 12:40:00,237.6,237.63,237.44,237.47,10841.0,224.4734,224.5017,224.3222,224.3505,10841.0
2023-03-03 12:50:00,237.52,237.87,237.51,237.8,9254.0,224.3978,224.7284,224.3883,224.6623,9254.0
2023-03-03 13:00:00,237.75,238.19,237.73,238.1,14872.0,224.6151,225.0308,224.5962,224.9457,14872.0
2023-03-03 13:10:00,238.11,238.23,238.01,238.02,3373.0,224.9552,225.0686,224.8607,224.8702,3373.0
2023-03-03 13:20:00,238.06,238.27,238.01,238.21,1966.0,224.9079,225.1063,224.8607,225.0497,1966.0
2023-03-03 13:30:00,238.13,238.21,238.06,238.16,1740.0,224.9741,225.0497,224.9079,225.0024,1740.0
2023-03-03 13:40:00,238.16,238.46,238.16,238.46,2925.0,225.0024,225.2858,225.0024,225.2858,2925.0
2023-03-03 13:50:00,238.45,238.56,238.34,238.46,7657.0,225.2764,225.3803,225.1725,225.2858,7657.0
2023-03-03 14:00:00,238.45,238.45,237.98,237.98,4736.0,225.2764,225.2764,224.8324,224.8324,4736.0
2023-03-03 14:10:00,238.13,238.25,238.04,238.04,5140.0,224.9741,225.0874,224.889,224.889,5140.0
2023-03-03 14:20:00,238.02,238.08,237.64,237.69,21391.0,224.8702,224.9268,224.5111,224.5584,21391.0
2023-03-03 14:30:00,237.68,238.01,237.51,237.74,21279.0,224.5489,224.8607,224.3883,224.6056,21279.0
2023-03-03 14:40:00,237.79,238.45,237.76,238.45,2666.0,224.6529,225.2764,224.6245,225.2764,2666.0
2023-03-03 14:50:00,238.57,238.77,238.41,238.77,2920.0,225.3898,225.5787,225.2386,225.5787,2920.0
2023-03-03 15:00:00,238.8,239.21,238.75,239.21,3532.0,225.6071,225.9944,225.5598,225.9944,3532.0
2023-03-03 15:10:00,239.15,239.19,238.92,238.99,6656.0,225.9377,225.9755,225.7204,225.7866,6656.0
2023-03-03 15:20:00,239.02,239.15,238.78,239.0,5648.0,225.8149,225.9377,225.5882,225.796,5648.0
2023-03-03 15:30:00,238.95,238.96,238.46,238.49,11995.0,225.7488,225.7582,225.2858,225.3142,11995.0
2023-03-03 15:40:00,238.54,238.91,238.45,238.91,19669.0,225.3614,225.711,225.2764,225.711,19669.0
2023-03-03 15:50:00,238.88,239.18,238.61,238.93,49261.0,225.6826,225.9661,225.4276,225.7299,49261.0
2023-03-06 09:30:00,238.88,240.24,238.88,239.85,19227.0,225.6826,226.9675,225.6826,226.5991,19227.0
2023-03-06 09:40:00,239.97,239.97,239.52,239.72,5497.0,226.7124,226.7124,226.2873,226.4762,5497.0
2023-03-06 09:50:00,239.52,239.88,239.34,239.53,4485.0,226.2873,226.6274,226.1172,226.2967,4485.0
2023-03-06 10:00:00,239.56,240.47,239.17,240.24,10607.0,226.3251,227.1848,225.9566,226.9675,10607.0
2023-03-06 10:10:00,240.31,240.88,240.25,240.5,5538.0,227.0336,227.5721,226.977,227.2131,5538.0
2023-03-06 10:20:00,240.57,240.68,240.07,240.28,10994.0,227.2793,227.3832,226.8069,227.0053,10994.0
2023-03-06 10:30:00,240.41,240.84,240.28,240.4,6225.0,227.1281,227.5344,227.0053,227.1187,6225.0
2023-03-06 10:40:00,240.33,240.6,240.25,240.52,4653.0,227.0525,227.3076,226.977,227.232,4653.0
2023-03-06 10:50:00,240.55,240.73,240.13,240.13,3302.0,227.2604,227.4304,226.8636,226.8636,3302.0
2023-03-06 11:00:00,240.32,240.38,239.96,240.12,4075.0,227.0431,227.0998,226.703,226.8541,4075.0
2023-03-06 11:10:00,240.13,240.35,239.95,240.19,4164.0,226.8636,227.0714,226.6935,226.9203,4164.0
2023-03-06 11:20:00,240.14,240.2,239.74,239.74,5351.0,226.873,226.9297,226.4951,226.4951,5351.0
2023-03-06 11:30:00,239.79,239.81,239.49,239.72,3531.0,226.5424,226.5613,226.2589,226.4762,3531.0
2023-03-06 11:40:00,239.61,239.61,239.22,239.45,3416.0,226.3723,226.3723,226.0039,226.2212,3416.0
2023-03-06 11:50:00,239.54,239.9,239.43,239.75,4886.0,226.3062,226.6463,226.2023,226.5046,4886.0
2023-03-06 12:00:00,239.78,239.87,239.6,239.77,3077.0,226.5329,226.6179,226.3629,226.5235,3077.0
2023-03-06 12:10:00,239.98,240.25,239.93,240.04,2828.0,226.7219,226.977,226.6746,226.7786,2828.0
2023-03-06 12:20:00,239.92,239.99,239.73,239.78,2200.0,226.6652,226.7313,226.4857,226.5329,2200.0
2023-03-06 12:30:00,239.73,239.73,239.49,239.51,6314.0,226.4857,226.4857,226.2589,226.2778,6314.0
2023-03-06 12:40:00,239.49,239.8,239.38,239.44,6135.0,226.2589,226.5518,226.155,226.2117,6135.0
2023-03-06 12:50:00,239.4,239.57,239.37,239.56,6395.0,226.1739,226.3345,226.1456,226.3251,6395.0
2023-03-06 13:00:00,239.55,239.6,239.28,239.5,4467.0,226.3156,226.3629,226.0605,226.2684,4467.0
2023-03-06 13:10:00,239.45,239.5,239.29,239.47,2701.0,226.2212,226.2684,226.07,226.24,2701.0
2023-03-06 13:20:00,239.43,239.47,239.26,239.41,3225.0,226.2023,226.24,226.0416,226.1834,3225.0
2023-03-06 13:30:00,239.43,239.5,239.2,239.2,4426.0,226.2023,226.2684,225.985,225.985,4426.0
2023-03-06 13:40:00,239.15,239.24,238.99,238.99,2381.0,225.9377,226.0228,225.7866,225.7866,2381.0
2023-03-06 13:50:00,238.98,239.19,238.98,238.99,3165.0,225.7771,225.9755,225.7771,225.7866,3165.0
2023-03-06 14:00:00,238.94,239.25,238.94,239.08,4495.0,225.7393,226.0322,225.7393,225.8716,4495.0
2023-03-06 14:10:00,238.97,239.32,238.92,238.94,9560.0,225.7677,226.0983,225.7204,225.7393,9560.0
2023-03-06 14:20:00,238.99,239.18,238.87,239.04,3957.0,225.7866,225.9661,225.6732,225.8338,3957.0
2023-03-06 14:30:00,239.06,239.35,239.06,239.33,3140.0,225.8527,226.1267,225.8527,226.1078,3140.0
2023-03-06 14:40:00,239.26,239.46,239.03,239.11,5467.0,226.0416,226.2306,225.8244,225.8999,5467.0
2023-03-06 14:50:00,239.12,239.26,238.99,239.1,4623.0,225.9094,226.0416,225.7866,225.8905,4623.0
2023-03-06 15:00:00,239.18,239.21,238.98,239.2,4233.0,225.9661,225.9944,225.7771,225.985,4233.0
2023-03-06 15:10:00,239.3,239.3,238.78,238.92,6775.0,226.0794,226.0794,225.5882,225.7204,6775.0
2023-03-06 15:20:00,238.83,238.83,238.59,238.69,4714.0,225.6354,225.6354,225.4087,225.5031,4714.0
2023-03-06 15:30:00,238.67,239.13,238.65,239.08,8324.0,225.4842,225.9188,225.4653,225.8716,8324.0
2023-03-06 15:40:00,239.04,239.26,239.04,239.24,15329.0,225.8338,226.0416,225.8338,226.0228,15329.0
2023-03-06 15:50:00,239.22,239.36,238.7,238.71,52331.0,226.0039,226.1361,225.5126,225.522,52331.0
2023-03-07 09:30:00,238.76,238.76,238.21,238.34,12845.0,225.5693,225.5693,225.0497,225.1725,12845.0
2023-03-07 09:40:00,238.64,238.66,237.92,238.37,4566.0,225.4559,225.4748,224.7757,225.2008,4566.0
2023-03-07 09:50:00,238.34,238.5,238.16,238.5,3155.0,225.1725,225.3236,225.0024,225.3236,3155.0
2023-03-07 10:00:00,238.34,238.35,236.99,237.1,5564.0,225.1725,225.1819,223.8971,224.001,5564.0
2023-03-07 10:10:00,237.04,237.63,237.04,237.63,4433.0,223.9443,224.5017,223.9443,224.5017,4433.0
2023-03-07 10:20:00,237.57,238.43,237.57,237.79,7668.0,224.445,225.2575,224.445,224.6529,7668.0
2023-03-07 10:30:00,237.78,238.57,237.78,238.09,6107.0,224.6434,225.3898,224.6434,224.9363,6107.0
2023-03-07 10:40:00,238.06,238.08,237.65,237.99,6969.0,224.9079,224.9268,224.5206,224.8418,6969.0
2023-03-07 10:50:00,237.95,237.97,237.68,237.75,4621.0,224.804,224.8229,224.5489,224.6151,4621.0
2023-03-07 11:00:00,237.85,238.13,237.78,237.83,5935.0,224.7095,224.9741,224.6434,224.6907,5935.0
2023-03-07 11:10:00,238.13,238.15,237.74,237.81,4386.0,224.9741,224.993,224.6056,224.6718,4386.0
2023-03-07 11:20:00,237.76,237.87,237.51,237.78,3427.0,224.6245,224.7284,224.3883,224.6434,3427.0
2023-03-07 11:30:00,237.81,237.99,237.7,237.96,2446.0,224.6718,224.8418,224.5678,224.8135,2446.0
2023-03-07 11:40:00,237.96,238.07,237.75,238.02,4081.0,224.8135,224.9174,224.6151,224.8702,4081.0
2023-03-07 11:50:00,238.03,238.06,237.64,237.7,5425.0,224.8796,224.9079,224.5111,224.5678,5425.0
2023-03-07 12:00:00,237.7,237.72,237.5,237.5,2651.0,224.5678,224.5867,224.3789,224.3789,2651.0
2023-03-07 12:10:00,237.56,237.69,237.36,237.63,4195.0,224.4356,224.5584,224.2466,224.5017,4195.0
2023-03-07 12:20:00,237.99,238.36,237.87,237.89,4904.0,224.8418,225.1914,224.7284,224.7473,4904.0
2023-03-07 12:30:00,237.8,237.95,237.69,237.77,2682.0,224.6623,224.804,224.5584,224.634,2682.0
2023-03-07 12:40:00,237.68,237.68,237.42,237.54,2826.0,224.5489,224.5489,224.3033,224.4167,2826.0
2023-03-07 12:50:00,237.5,237.59,237.35,237.39,3243.0,224.3789,224.4639,224.2372,224.275,3243.0
2023-03-07 13:00:00,237.29,237.29,236.74,236.82,2566.0,224.1805,224.1805,223.6609,223.7365,2566.0
2023-03-07 13:10:00,236.84,236.94,236.73,236.8,2379.0,223.7553,223.8498,223.6514,223.7176,2379.0
2023-03-07 13:20:00,236.81,236.92,236.74,236.8,3028.0,223.727,223.8309,223.6609,223.7176,3028.0
2023-03-07 13:30:00,236.91,236.91,236.61,236.69,3627.0,223.8215,223.8215,223.5381,223.6136,3627.0
2023-03-07 13:40:00,236.68,236.71,236.37,236.45,4945.0,223.6042,223.6325,223.3113,223.3869,4945.0
2023-03-07 13:50:00,236.41,236.52,236.25,236.26,5232.0,223.3491,223.453,223.1979,223.2074,5232.0
2023-03-07 14:00:00,236.24,236.66,236.24,236.33,7177.0,223.1885,223.5853,223.1885,223.2735,7177.0
2023-03-07 14:10:00,236.34,236.56,236.17,236.43,4689.0,223.283,223.4908,223.1224,223.368,4689.0
2023-03-07 14:20:00,236.5,236.6,236.37,236.46,4884.0,223.4341,223.5286,223.3113,223.3963,4884.0
2023-03-07 14:30:00,236.4,236.61,236.32,236.49,5303.0,223.3397,223.5381,223.2641,223.4247,5303.0
2023-03-07 14:40:00,236.45,236.66,236.42,236.51,8260.0,223.3869,223.5853,223.3585,223.4436,8260.0
2023-03-07 14:50:00,236.42,236.62,236.42,236.62,6450.0,223.3585,223.5475,223.3585,223.5475,6450.0
2023-03-07 15:00:00,236.57,236.65,236.41,236.63,7008.0,223.5003,223.5758,223.3491,223.5569,7008.0
2023-03-07 15:10:00,236.78,237.17,236.77,237.11,6979.0,223.6987,224.0671,223.6892,224.0104,6979.0
2023-03-07 15:20:00,237.27,237.29,237.05,237.11,15716.0,224.1616,224.1805,223.9537,224.0104,15716.0
2023-03-07 15:30:00,237.12,237.61,237.01,237.23,18938.0,224.0199,224.4828,223.916,224.1238,18938.0
2023-03-07 15:40:00,237.32,237.32,236.74,236.82,20818.0,224.2088,224.2088,223.6609,223.7365,20818.0
2023-03-07 15:50:00,236.64,236.94,236.36,236.45,42692.0,223.5664,223.8498,223.3019,223.3869,42692.0
2023-03-08 09:30:00,236.49,237.3,235.94,235.94,7271.0,223.4247,224.1899,222.9051,222.9051,7271.0
2023-03-08 09:40:00,236.23,236.71,236.23,236.6,2433.0,223.179,223.6325,223.179,223.5286,2433.0
2023-03-08 09:50:00,236.96,237.7,236.92,237.48,6793.0,223.8687,224.5678,223.8309,224.36,6793.0
2023-03-08 10:00:00,237.32,237.4,236.24,237.08,5576.0,224.2088,224.2844,223.1885,223.9821,5576.0
2023-03-08 10:10:00,237.23,237.26,236.74,236.87,2301.0,224.1238,224.1521,223.6609,223.7837,2301.0
2023-03-08 10:20:00,237.0,237.71,236.73,237.26,4815.0,223.9065,224.5773,223.6514,224.1521,4815.0
2023-03-08 10:30:00,237.16,237.89,237.16,237.42,5716.0,224.0577,224.7473,224.0577,224.3033,5716.0
2023-03-08 10:40:00,237.35,237.53,236.98,236.98,8358.0,224.2372,224.4072,223.8876,223.8876,8358.0
2023-03-08 10:50:00,237.0,237.12,236.67,236.84,6994.0,223.9065,224.0199,223.5947,223.7553,6994.0
2023-03-08 11:00:00,237.09,237.16,236.81,236.95,3127.0,223.9915,224.0577,223.727,223.8593,3127.0
2023-03-08 11:10:00,237.04,237.35,236.82,236.83,3409.0,223.9443,224.2372,223.7365,223.7459,3409.0
2023-03-08 11:20:00,236.86,237.22,236.86,237.07,3879.0,223.7742,224.1144,223.7742,223.9726,3879.0
2023-03-08 11:30:00,237.12,237.12,236.69,237.01,2423.0,224.0199,224.0199,223.6136,223.916,2423.0
2023-03-08 11:40:00,237.1,237.54,237.03,237.52,2689.0,224.001,224.4167,223.9348,224.3978,2689.0
2023-03-08 11:50:00,237.62,237.69,237.44,237.53,1829.0,224.4923,224.5584,224.3222,224.4072,1829.0
2023-03-08 12:00:00,237.59,237.59,236.85,236.96,11137.0,224.4639,224.4639,223.7648,223.8687,11137.0
2023-03-08 12:10:00,236.93,236.93,236.57,236.92,3131.0,223.8404,223.8404,223.5003,223.8309,3131.0
2023-03-08 12:20:00,237.19,237.19,236.64,236.64,4977.0,224.086,224.086,223.5664,223.5664,4977.0
2023-03-08 12:30:00,236.38,236.56,236.07,236.54,2591.0,223.3208,223.4908,223.0279,223.4719,2591.0
2023-03-08 12:40:00,236.64,236.71,236.21,236.42,2927.0,223.5664,223.6325,223.1602,223.3585,2927.0
2023-03-08 12:50:00,236.44,236.44,236.08,236.32,3905.0,223.3774,223.3774,223.0373,223.2641,3905.0
2023-03-08 13:00:00,236.43,236.61,236.17,236.56,6584.0,223.368,223.5381,223.1224,223.4908,6584.0
2023-03-08 13:10:00,236.42,236.61,236.4,236.46,7748.0,223.3585,223.5381,223.3397,223.3963,7748.0
2023-03-08 13:20:00,236.46,236.65,236.29,236.34,6978.0,223.3963,223.5758,223.2357,223.283,6978.0
2023-03-08 13:30:00,236.25,236.49,236.22,236.34,5320.0,223.1979,223.4247,223.1696,223.283,5320.0
2023-03-08 13:40:00,236.34,236.5,236.19,236.38,8080.0,223.283,223.4341,223.1413,223.3208,8080.0
2023-03-08 13:50:00,236.41,236.58,236.33,236.47,5212.0,223.3491,223.5097,223.2735,223.4058,5212.0
2023-03-08 14:00:00,236.53,236.67,236.49,236.6,8246.0,223.4625,223.5947,223.4247,223.5286,8246.0
2023-03-08 14:10:00,236.56,236.69,236.32,236.48,6367.0,223.4908,223.6136,223.2641,223.4152,6367.0
2023-03-08 14:20:00,236.55,236.69,236.41,236.64,6017.0,223.4814,223.6136,223.3491,223.5664,6017.0
2023-03-08 14:30:00,236.62,236.83,236.57,236.66,5986.0,223.5475,223.7459,223.5003,223.5853,5986.0
2023-03-08 14:40:00,236.63,236.65,236.3,236.33,4894.0,223.5569,223.5758,223.2452,223.2735,4894.0
2023-03-08 14:50:00,236.22,236.27,236.0,236.02,2301.0,223.1696,223.2168,222.9618,222.9806,2301.0
2023-03-08 15:00:00,236.07,236.28,236.07,236.28,10642.0,223.0279,223.2263,223.0279,223.2263,10642.0
2023-03-08 15:10:00,236.24,236.38,236.16,236.29,4991.0,223.1885,223.3208,223.1129,223.2357,4991.0
2023-03-08 15:20:00,236.18,236.44,236.18,236.27,5119.0,223.1318,223.3774,223.1318,223.2168,5119.0
2023-03-08 15:30:00,236.24,236.74,236.24,236.53,11877.0,223.1885,223.6609,223.1885,223.4625,11877.0
2023-03-08 15:40:00,236.52,237.09,236.47,237.01,11768.0,223.453,223.9915,223.4058,223.916,11768.0
2023-03-08 15:50:00,237.06,237.16,236.83,237.13,51973.0,223.9632,224.0577,223.7459,224.0293,51973.0
2023-03-09 09:30:00,238.5,239.0,237.73,238.56,15035.0,225.3236,225.796,224.5962,225.3803,15035.0
2023-03-09 09:40:00,238.36,239.13,238.28,239.13,5160.0,225.1914,225.9188,225.1158,225.9188,5160.0
2023-03-09 09:50:00,239.18,239.31,238.88,239.07,16372.0,225.9661,226.0889,225.6826,225.8621,16372.0
2023-03-09 10:00:00,239.19,239.58,239.1,239.18,13966.0,225.9755,226.344,225.8905,225.9661,13966.0
2023-03-09 10:10:00,239.22,239.22,238.55,238.55,4000.0,226.0039,226.0039,225.3709,225.3709,4000.0
2023-03-09 10:20:00,238.56,238.75,238.31,238.31,2124.0,225.3803,225.5598,225.1441,225.1441,2124.0
2023-03-09 10:30:00,238.37,239.16,238.37,239.16,7159.0,225.2008,225.9472,225.2008,225.9472,7159.0
2023-03-09 10:40:00,239.21,239.33,239.09,239.31,3973.0,225.9944,226.1078,225.881,226.0889,3973.0
2023-03-09 10:50:00,239.12,239.12,238.68,238.68,5457.0,225.9094,225.9094,225.4937,225.4937,5457.0
2023-03-09 11:00:00,238.72,238.72,238.02,238.31,8570.0,225.5315,225.5315,224.8702,225.1441,8570.0
2023-03-09 11:10:00,238.32,238.7,238.23,238.69,5900.0,225.1536,225.5126,225.0686,225.5031,5900.0
2023-03-09 11:20:00,238.57,238.59,238.33,238.35,2243.0,225.3898,225.4087,225.163,225.1819,2243.0
2023-03-09 11:30:00,238.43,238.54,238.11,238.31,2826.0,225.2575,225.3614,224.9552,225.1441,2826.0
2023-03-09 11:40:00,238.22,238.59,238.22,238.55,2502.0,225.0591,225.4087,225.0591,225.3709,2502.0
2023-03-09 11:50:00,238.49,238.55,238.13,238.13,2890.0,225.3142,225.3709,224.9741,224.9741,2890.0
2023-03-09 12:00:00,238.2,238.2,237.32,237.42,2077.0,225.0402,225.0402,224.2088,224.3033,2077.0
2023-03-09 12:10:00,237.55,237.77,237.51,237.68,1000.0,224.4261,224.634,224.3883,224.5489,1000.0
2023-03-09 12:20:00,237.8,238.02,237.66,238.02,3490.0,224.6623,224.8702,224.53,224.8702,3490.0
2023-03-09 12:30:00,237.99,237.99,237.53,237.65,1876.0,224.8418,224.8418,224.4072,224.5206,1876.0
2023-03-09 12:40:00,237.57,237.67,237.26,237.38,2123.0,224.445,224.5395,224.1521,224.2655,2123.0
2023-03-09 12:50:00,237.31,237.39,237.25,237.39,1208.0,224.1994,224.275,224.1427,224.275,1208.0
2023-03-09 13:00:00,237.2,237.44,237.16,237.3,3282.0,224.0955,224.3222,224.0577,224.1899,3282.0
2023-03-09 13:10:00,237.18,237.34,237.02,237.02,1964.0,224.0766,224.2277,223.9254,223.9254,1964.0
2023-03-09 13:20:00,237.07,237.33,236.59,236.66,4717.0,223.9726,224.2183,223.5192,223.5853,4717.0
2023-03-09 13:30:00,236.6,236.68,236.18,236.18,2158.0,223.5286,223.6042,223.1318,223.1318,2158.0
2023-03-09 13:40:00,236.33,236.57,235.85,235.85,3463.0,223.2735,223.5003,222.82,222.82,3463.0
2023-03-09 13:50:00,235.75,236.02,235.75,235.92,4008.0,222.7256,222.9806,222.7256,222.8862,4008.0
2023-03-09 14:00:00,236.01,236.12,235.57,235.75,7120.0,222.9712,223.0751,222.5555,222.7256,7120.0
2023-03-09 14:10:00,235.75,236.28,235.74,236.25,4779.0,222.7256,223.2263,222.7161,223.1979,4779.0
2023-03-09 14:20:00,236.28,236.77,236.25,236.6,5714.0,223.2263,223.6892,223.1979,223.5286,5714.0
2023-03-09 14:30:00,236.53,236.55,236.2,236.46,6210.0,223.4625,223.4814,223.1507,223.3963,6210.0
2023-03-09 14:40:00,236.56,236.91,236.49,236.55,5392.0,223.4908,223.8215,223.4247,223.4814,5392.0
2023-03-09 14:50:00,236.5,236.61,236.23,236.24,11992.0,223.4341,223.5381,223.179,223.1885,11992.0
2023-03-09 15:00:00,236.18,236.28,235.75,235.85,6281.0,223.1318,223.2263,222.7256,222.82,6281.0
2023-03-09 15:10:00,235.84,235.98,234.87,234.87,13464.0,222.8106,222.9429,221.8942,221.8942,13464.0
2023-03-09 15:20:00,234.85,235.65,234.5,235.43,21327.0,221.8753,222.6311,221.5446,222.4232,21327.0
2023-03-09 15:30:00,235.42,236.03,235.28,235.67,26958.0,222.4138,222.9901,222.2815,222.65,26958.0
2023-03-09 15:40:00,235.61,235.61,234.65,235.03,17329.0,222.5933,222.5933,221.6863,222.0453,17329.0
2023-03-09 15:50:00,235.01,235.55,234.62,234.82,27329.0,222.0264,222.5366,221.658,221.8469,27329.0
2023-03-10 09:30:00,235.64,235.64,233.26,233.47,14982.0,222.6216,222.6216,220.3731,220.5715,14982.0
2023-03-10 09:40:00,233.34,233.63,232.11,232.65,13680.0,220.4487,220.7227,219.2867,219.7968,13680.0
2023-03-10 09:50:00,232.52,233.37,232.28,233.17,24252.0,219.674,220.4771,219.4473,220.2881,24252.0
2023-03-10 10:00:00,233.25,233.87,232.95,233.87,13776.0,220.3637,220.9494,220.0803,220.9494,13776.0
2023-03-10 10:10:00,233.62,233.64,232.27,232.91,19295.0,220.7132,220.7321,219.4378,220.0425,19295.0
2023-03-10 10:20:00,233.01,233.31,232.57,232.8,17061.0,220.1369,220.4204,219.7212,219.9385,17061.0
2023-03-10 10:30:00,232.93,233.5,232.7,233.41,13726.0,220.0614,220.5999,219.8441,220.5148,13726.0
2023-03-10 10:40:00,233.47,233.65,232.9,232.91,18936.0,220.5715,220.7416,220.033,220.0425,18936.0
2023-03-10 10:50:00,233.0,234.0,232.21,233.84,13844.0,220.1275,221.0722,219.3811,220.9211,13844.0
2023-03-10 11:00:00,233.84,234.55,233.81,234.48,11087.0,220.9211,221.5919,220.8927,221.5257,11087.0
2023-03-10 11:10:00,234.66,234.82,234.43,234.69,9057.0,221.6958,221.8469,221.4785,221.7241,9057.0
2023-03-10 11:20:00,234.65,235.75,234.65,235.53,7895.0,221.6863,222.7256,221.6863,222.5177,7895.0
2023-03-10 11:30:00,235.74,236.21,235.71,235.82,17594.0,222.7161,223.1602,222.6878,222.7917,17594.0
2023-03-10 11:40:00,235.97,235.97,235.01,235.07,13467.0,222.9334,222.9334,222.0264,222.0831,13467.0
2023-03-10 11:50:00,234.93,235.02,233.75,233.75,2920.0,221.9509,222.0359,220.8361,220.8361,2920.0
2023-03-10 12:00:00,233.89,233.95,233.12,233.12,4696.0,220.9683,221.025,220.2409,220.2409,4696.0
2023-03-10 12:10:00,232.84,233.04,232.64,232.66,4778.0,219.9763,220.1653,219.7874,219.8063,4778.0
2023-03-10 12:20:00,232.73,232.91,232.52,232.79,5500.0,219.8724,220.0425,219.674,219.9291,5500.0
2023-03-10 12:30:00,232.9,234.0,232.9,233.94,5829.0,220.033,221.0722,220.033,221.0156,5829.0
2023-03-10 12:40:00,233.85,233.85,233.46,233.56,4043.0,220.9305,220.9305,220.5621,220.6566,4043.0
2023-03-10 12:50:00,233.64,233.64,232.89,232.89,3644.0,220.7321,220.7321,220.0236,220.0236,3644.0
2023-03-10 13:00:00,233.1,233.1,232.4,232.49,5108.0,220.222,220.222,219.5606,219.6457,5108.0
2023-03-10 13:10:00,232.55,232.59,231.93,232.13,8233.0,219.7024,219.7401,219.1166,219.3056,8233.0
2023-03-10 13:20:00,232.01,232.14,231.06,231.15,8817.0,219.1922,219.315,218.2947,218.3797,8817.0
2023-03-10 13:30:00,231.2,231.25,230.83,231.07,7049.0,218.4269,218.4742,218.0774,218.3041,7049.0
2023-03-10 13:40:00,231.04,231.04,230.59,230.68,6253.0,218.2758,218.2758,217.8506,217.9357,6253.0
2023-03-10 13:50:00,230.54,230.67,230.23,230.61,6139.0,217.8034,217.9262,217.5105,217.8695,6139.0
2023-03-10 14:00:00,230.94,232.56,230.94,232.56,10231.0,218.1813,219.7118,218.1813,219.7118,10231.0
2023-03-10 14:10:00,232.65,233.01,231.47,231.85,8597.0,219.7968,220.1369,218.682,219.041,8597.0
2023-03-10 14:20:00,231.9,231.9,231.43,231.56,9306.0,219.0883,219.0883,218.6442,218.767,9306.0
2023-03-10 14:30:00,231.57,232.79,231.57,232.51,15889.0,218.7765,219.9291,218.7765,219.6646,15889.0
2023-03-10 14:40:00,232.44,233.14,232.03,233.11,12713.0,219.5984,220.2598,219.2111,220.2314,12713.0
2023-03-10 14:50:00,232.99,233.19,232.38,232.55,19285.0,220.118,220.307,219.5417,219.7024,19285.0
2023-03-10 15:00:00,232.62,232.82,231.89,232.35,18618.0,219.7685,219.9574,219.0788,219.5134,18618.0
2023-03-10 15:10:00,232.23,232.79,231.1,231.1,20896.0,219.4,219.9291,218.3325,218.3325,20896.0
2023-03-10 15:20:00,231.17,231.75,231.0,231.73,38911.0,218.3986,218.9466,218.238,218.9277,38911.0
2023-03-10 15:30:00,231.67,231.86,230.47,230.56,31627.0,218.871,219.0505,217.7373,217.8223,31627.0
2023-03-10 15:40:00,230.55,230.59,229.78,229.91,29630.0,217.8128,217.8506,217.0854,217.2082,29630.0
2023-03-10 15:50:00,229.88,230.4,229.78,230.23,105544.0,217.1799,217.6711,217.0854,217.5105,105544.0
2023-03-13 09:30:00,228.06,229.0,226.6,229.0,37537.0,215.4604,216.3485,214.0811,216.3485,37537.0
2023-03-13 09:40:00,228.71,230.66,228.07,230.57,9215.0,216.0745,217.9168,215.4699,217.8317,9215.0
2023-03-13 09:50:00,230.65,231.45,229.86,231.15,23144.0,217.9073,218.6631,217.161,218.3797,23144.0
2023-03-13 10:00:00,231.15,231.15,228.78,229.66,25223.0,218.3797,218.3797,216.1406,216.972,25223.0
2023-03-13 10:10:00,229.81,230.06,228.12,228.19,14606.0,217.1137,217.3499,215.5171,215.5832,14606.0
2023-03-13 10:20:00,227.99,228.77,227.46,227.6,14247.0,215.3943,216.1312,214.8936,215.0258,14247.0
2023-03-13 10:30:00,227.87,228.57,227.39,228.36,12205.0,215.2809,215.9422,214.8274,215.7438,12205.0
2023-03-13 10:40:00,228.48,229.69,228.27,229.54,13333.0,215.8572,217.0004,215.6588,216.8586,13333.0
2023-03-13 10:50:00,229.45,230.17,227.82,229.63,29675.0,216.7736,217.4538,215.2337,216.9437,29675.0
2023-03-13 11:00:00,229.8,230.79,229.45,230.63,17035.0,217.1043,218.0396,216.7736,217.8884,17035.0
2023-03-13 11:10:00,230.78,231.79,230.77,231.49,15132.0,218.0301,218.9843,218.0207,218.7009,15132.0
2023-03-13 11:20:00,231.49,232.14,230.91,232.05,14834.0,218.7009,219.315,218.153,219.23,14834.0
2023-03-13 11:30:00,232.2,232.2,230.46,230.56,14444.0,219.3717,219.3717,217.7278,217.8223,14444.0
2023-03-13 11:40:00,230.51,231.29,230.35,231.29,10610.0,217.7751,218.512,217.6239,218.512,10610.0
2023-03-13 11:50:00,231.05,231.05,229.94,230.39,6810.0,218.2852,218.2852,217.2365,217.6617,6810.0
2023-03-13 12:00:00,230.94,231.69,230.34,231.35,8460.0,218.1813,218.8899,217.6144,218.5687,8460.0
2023-03-13 12:10:00,231.09,231.42,230.2,230.39,7247.0,218.323,218.6348,217.4822,217.6617,7247.0
2023-03-13 12:20:00,230.4,230.54,229.99,230.54,7792.0,217.6711,217.8034,217.2838,217.8034,7792.0
2023-03-13 12:30:00,230.37,230.59,229.75,230.1,7467.0,217.6428,217.8506,217.057,217.3877,7467.0
2023-03-13 12:40:00,230.2,230.67,229.42,229.56,8183.0,217.4822,217.9262,216.7453,216.8775,8183.0
2023-03-13 12:50:00,229.57,229.89,229.22,229.45,7140.0,216.887,217.1893,216.5563,216.7736,7140.0
2023-03-13 13:00:00,229.58,229.69,228.88,229.69,8312.0,216.8964,217.0004,216.2351,217.0004,8312.0
2023-03-13 13:10:00,229.74,230.54,229.74,230.15,8861.0,217.0476,217.8034,217.0476,217.4349,8861.0
2023-03-13 13:20:00,230.13,230.6,229.68,230.35,9367.0,217.4161,217.8601,216.9909,217.6239,9367.0
2023-03-13 13:30:00,230.35,231.05,229.68,230.89,8918.0,217.6239,218.2852,216.9909,218.1341,8918.0
2023-03-13 13:40:00,231.03,231.03,230.55,230.68,6683.0,218.2663,218.2663,217.8128,217.9357,6683.0
2023-03-13 13:50:00,230.78,231.02,230.55,230.92,10018.0,218.0301,218.2569,217.8128,218.1624,10018.0
2023-03-13 14:00:00,231.02,231.31,230.74,230.78,9897.0,218.2569,218.5309,217.9924,218.0301,9897.0
2023-03-13 14:10:00,230.71,231.22,230.57,231.06,15025.0,217.964,218.4458,217.8317,218.2947,15025.0
2023-03-13 14:20:00,230.97,231.49,230.9,231.12,10494.0,218.2096,218.7009,218.1435,218.3514,10494.0
2023-03-13 14:30:00,231.26,231.85,231.02,231.3,17310.0,218.4836,219.041,218.2569,218.5214,17310.0
2023-03-13 14:40:00,231.27,231.73,230.95,231.11,15254.0,218.4931,218.9277,218.1907,218.3419,15254.0
2023-03-13 14:50:00,231.06,231.26,230.76,231.08,10580.0,218.2947,218.4836,218.0112,218.3136,10580.0
2023-03-13 15:00:00,231.01,231.23,230.42,230.43,13690.0,218.2474,218.4553,217.69,217.6995,13690.0
2023-03-13 15:10:00,230.47,231.23,230.46,230.66,8337.0,217.7373,218.4553,217.7278,217.9168,8337.0
2023-03-13 15:20:00,230.58,230.58,229.36,229.59,16222.0,217.8412,217.8412,216.6886,216.9059,16222.0
2023-03-13 15:30:00,229.75,230.5,229.6,230.47,17098.0,217.057,217.7656,216.9153,217.7373,17098.0
2023-03-13 15:40:00,230.53,230.75,230.21,230.21,21998.0,217.794,218.0018,217.4916,217.4916,21998.0
2023-03-13 15:50:00,230.17,230.4,229.82,230.26,73136.0,217.4538,217.6711,217.1232,217.5389,73136.0
2023-03-14 09:30:00,233.16,234.43,232.26,232.96,17769.0,220.2787,221.4785,219.4284,220.0897,17769.0
2023-03-14 09:40:00,233.48,234.06,232.94,233.85,16482.0,220.581,221.1289,220.0708,220.9305,16482.0
2023-03-14 09:50:00,233.73,234.05,232.72,233.16,8945.0,220.8172,221.1195,219.863,220.2787,8945.0
2023-03-14 10:00:00,233.35,234.0,233.0,233.64,15563.0,220.4582,221.0722,220.1275,220.7321,15563.0
2023-03-14 10:10:00,233.78,234.62,232.99,234.37,12982.0,220.8644,221.658,220.118,221.4218,12982.0
2023-03-14 10:20:00,234.41,234.88,234.26,234.27,9096.0,221.4596,221.9036,221.3179,221.3273,9096.0
2023-03-14 10:30:00,234.44,235.0,234.27,234.7,18672.0,221.4879,222.017,221.3273,221.7336,18672.0
2023-03-14 10:40:00,234.71,235.02,234.62,234.98,14546.0,221.743,222.0359,221.658,221.9981,14546.0
2023-03-14 10:50:00,235.0,235.09,234.33,234.35,14907.0,222.017,222.102,221.384,221.4029,14907.0
2023-03-14 11:00:00,234.38,234.81,234.1,234.56,14464.0,221.4313,221.8375,221.1667,221.6013,14464.0
2023-03-14 11:10:00,234.65,235.01,234.25,234.77,13615.0,221.6863,222.0264,221.3084,221.7997,13615.0
2023-03-14 11:20:00,234.85,235.04,234.63,234.81,11379.0,221.8753,222.0548,221.6674,221.8375,11379.0
2023-03-14 11:30:00,234.87,235.11,234.63,234.98,11964.0,221.8942,222.1209,221.6674,221.9981,11964.0
2023-03-14 11:40:00,234.99,235.07,234.14,234.36,28547.0,222.0076,222.0831,221.2045,221.4124,28547.0
2023-03-14 11:50:00,234.4,235.06,234.4,234.71,9286.0,221.4501,222.0737,221.4501,221.743,9286.0
2023-03-14 12:00:00,234.84,235.29,234.75,234.9,16355.0,221.8658,222.291,221.7808,221.9225,16355.0
2023-03-14 12:10:00,235.0,235.48,234.9,235.17,6497.0,222.017,222.4705,221.9225,222.1776,6497.0
2023-03-14 12:20:00,235.09,235.09,234.53,234.61,5476.0,222.102,222.102,221.573,221.6485,5476.0
2023-03-14 12:30:00,234.69,235.16,234.64,234.89,6894.0,221.7241,222.1682,221.6769,221.9131,6894.0
2023-03-14 12:40:00,235.01,235.01,234.27,234.78,7049.0,222.0264,222.0264,221.3273,221.8092,7049.0
2023-03-14 12:50:00,234.76,234.76,234.03,234.15,8170.0,221.7903,221.7903,221.1006,221.214,8170.0
2023-03-14 13:00:00,234.33,234.44,233.53,233.67,10058.0,221.384,221.4879,220.6282,220.7605,10058.0
2023-03-14 13:10:00,233.56,233.66,232.07,232.58,7922.0,220.6566,220.751,219.2489,219.7307,7922.0
2023-03-14 13:20:00,232.66,232.92,232.1,232.67,9384.0,219.8063,220.0519,219.2772,219.8157,9384.0
2023-03-14 13:30:00,232.45,232.63,232.26,232.6,5308.0,219.6079,219.7779,219.4284,219.7496,5308.0
2023-03-14 13:40:00,232.63,232.67,231.59,231.75,6049.0,219.7779,219.8157,218.7954,218.9466,6049.0
2023-03-14 13:50:00,231.8,231.95,231.4,231.59,4678.0,218.9938,219.1355,218.6159,218.7954,4678.0
2023-03-14 14:00:00,231.59,231.59,230.81,231.28,10588.0,218.7954,218.7954,218.0585,218.5025,10588.0
2023-03-14 14:10:00,231.19,231.42,230.86,231.42,14807.0,218.4175,218.6348,218.1057,218.6348,14807.0
2023-03-14 14:20:00,231.27,231.97,230.98,231.82,11532.0,218.4931,219.1544,218.2191,219.0127,11532.0
2023-03-14 14:30:00,231.78,232.22,231.68,232.22,6942.0,218.9749,219.3906,218.8804,219.3906,6942.0
2023-03-14 14:40:00,232.14,232.24,231.82,232.19,9062.0,219.315,219.4095,219.0127,219.3622,9062.0
2023-03-14 14:50:00,232.08,232.35,231.64,231.74,9459.0,219.2583,219.5134,218.8426,218.9371,9459.0
2023-03-14 15:00:00,231.7,232.26,231.23,231.47,10396.0,218.8993,219.4284,218.4553,218.682,10396.0
2023-03-14 15:10:00,231.29,231.48,230.86,231.48,14245.0,218.512,218.6915,218.1057,218.6915,14245.0
2023-03-14 15:20:00,231.43,231.56,231.11,231.46,12936.0,218.6442,218.767,218.3419,218.6726,12936.0
2023-03-14 15:30:00,231.45,232.97,231.4,232.61,22187.0,218.6631,220.0992,218.6159,219.759,22187.0
2023-03-14 15:40:00,232.42,233.45,232.42,233.45,22012.0,219.5795,220.5526,219.5795,220.5526,22012.0
2023-03-14 15:50:00,233.72,234.72,233.29,234.07,100572.0,220.8077,221.7525,220.4015,221.1384,100572.0
2023-03-15 09:30:00,230.13,230.55,228.42,228.43,22493.0,217.4161,217.8128,215.8005,215.81,22493.0
2023-03-15 09:40:00,228.31,229.3,227.49,228.04,20629.0,215.6966,216.6319,214.9219,215.4415,20629.0
2023-03-15 09:50:00,227.92,227.92,225.85,226.33,20819.0,215.3281,215.3281,213.3725,213.826,20819.0
2023-03-15 10:00:00,226.21,226.27,225.32,225.32,15381.0,213.7126,213.7693,212.8718,212.8718,15381.0
2023-03-15 10:10:00,225.45,226.78,225.05,226.48,15725.0,212.9946,214.2511,212.6167,213.9677,15725.0
2023-03-15 10:20:00,226.46,226.78,225.57,226.1,16140.0,213.9488,214.2511,213.108,213.6087,16140.0
2023-03-15 10:30:00,226.18,226.28,225.37,226.01,15443.0,213.6843,213.7788,212.919,213.5237,15443.0
2023-03-15 10:40:00,226.05,226.71,225.72,226.0,13092.0,213.5615,214.185,213.2497,213.5142,13092.0
2023-03-15 10:50:00,225.85,229.06,225.54,228.2,98329.0,213.3725,216.4052,213.0796,215.5927,98329.0
2023-03-15 11:00:00,228.23,228.77,227.67,227.89,18735.0,215.621,216.1312,215.092,215.2998,18735.0
2023-03-15 11:10:00,227.99,228.85,227.85,228.85,7117.0,215.3943,216.2068,215.262,216.2068,7117.0
2023-03-15 11:20:00,228.77,228.77,227.69,227.7,8055.0,216.1312,216.1312,215.1109,215.1203,8055.0
2023-03-15 11:30:00,227.7,228.06,226.8,226.8,9048.0,215.1203,215.4604,214.27,214.27,9048.0
2023-03-15 11:40:00,226.53,227.43,226.51,226.87,9181.0,214.0149,214.8652,213.996,214.3362,9181.0
2023-03-15 11:50:00,227.0,227.01,225.88,225.95,7149.0,214.459,214.4684,213.4009,213.467,7149.0
2023-03-15 12:00:00,226.0,226.17,224.79,224.91,9203.0,213.5142,213.6748,212.3711,212.4844,9203.0
2023-03-15 12:10:00,224.71,225.11,224.57,224.88,11621.0,212.2955,212.6734,212.1632,212.4561,11621.0
2023-03-15 12:20:00,224.78,225.15,224.4,225.04,9868.0,212.3616,212.7112,212.0026,212.6073,9868.0
2023-03-15 12:30:00,225.14,225.23,224.56,224.66,7562.0,212.7017,212.7868,212.1538,212.2483,7562.0
2023-03-15 12:40:00,224.72,225.09,224.58,225.09,9431.0,212.3049,212.6545,212.1727,212.6545,9431.0
2023-03-15 12:50:00,225.02,225.02,224.2,224.58,10197.0,212.5884,212.5884,211.8137,212.1727,10197.0
2023-03-15 13:00:00,224.56,224.94,224.19,224.57,19578.0,212.1538,212.5128,211.8042,212.1632,19578.0
2023-03-15 13:10:00,224.5,225.1,224.48,224.91,30458.0,212.0971,212.6639,212.0782,212.4844,30458.0
2023-03-15 13:20:00,224.91,225.21,224.8,225.09,14683.0,212.4844,212.7679,212.3805,212.6545,14683.0
2023-03-15 13:30:00,224.98,224.98,224.43,224.6,12428.0,212.5506,212.5506,212.031,212.1916,12428.0
2023-03-15 13:40:00,224.71,224.71,223.88,224.27,20947.0,212.2955,212.2955,211.5113,211.8798,20947.0
2023-03-15 13:50:00,224.26,225.12,224.26,224.94,14704.0,211.8704,212.6828,211.8704,212.5128,14704.0
2023-03-15 14:00:00,224.95,225.37,224.5,225.14,24741.0,212.5222,212.919,212.0971,212.7017,24741.0
2023-03-15 14:10:00,225.27,226.11,225.18,226.0,50584.0,212.8246,213.6181,212.7395,213.5142,50584.0
2023-03-15 14:20:00,226.03,228.18,225.96,227.51,30339.0,213.5426,215.5738,213.4764,214.9408,30339.0
2023-03-15 14:30:00,227.55,227.88,226.67,227.59,53380.0,214.9786,215.2904,214.1472,215.0164,53380.0
2023-03-15 14:40:00,227.59,228.03,227.5,227.62,36615.0,215.0164,215.4321,214.9314,215.0447,36615.0
2023-03-15 14:50:00,227.65,227.93,227.04,227.63,17689.0,215.0731,215.3376,214.4968,215.0542,17689.0
2023-03-15 15:00:00,227.67,227.97,227.08,227.72,40440.0,215.092,215.3754,214.5346,215.1392,40440.0
2023-03-15 15:10:00,227.61,228.34,227.48,227.83,46985.0,215.0353,215.7249,214.9125,215.2431,46985.0
2023-03-15 15:20:00,227.74,228.19,227.43,227.95,32911.0,215.1581,215.5832,214.8652,215.3565,32911.0
2023-03-15 15:30:00,227.93,228.17,227.28,227.61,43139.0,215.3376,215.5643,214.7235,215.0353,43139.0
2023-03-15 15:40:00,227.54,227.64,226.62,226.73,53562.0,214.9691,215.0636,214.1,214.2039,53562.0
2023-03-15 15:50:00,226.73,228.58,226.69,228.58,182239.0,214.2039,215.9517,214.1661,215.9517,182239.0
2023-03-16 09:30:00,226.57,227.43,225.61,227.14,17716.0,214.0527,214.8652,213.1458,214.5912,17716.0
2023-03-16 09:40:00,227.39,227.55,226.73,227.28,12552.0,214.8274,214.9786,214.2039,214.7235,12552.0
2023-03-16 09:50:00,227.26,228.09,227.2,228.09,14127.0,214.7046,215.4888,214.6479,215.4888,14127.0
2023-03-16 10:00:00,228.04,228.23,227.07,227.07,11009.0,215.4415,215.621,214.5251,214.5251,11009.0
2023-03-16 10:10:00,227.24,227.25,226.74,226.92,9032.0,214.6857,214.6952,214.2133,214.3834,9032.0
2023-03-16 10:20:00,226.85,227.46,226.85,227.27,9001.0,214.3173,214.8936,214.3173,214.7141,9001.0
2023-03-16 10:30:00,227.33,228.19,227.26,228.06,25115.0,214.7707,215.5832,214.7046,215.4604,25115.0
2023-03-16 10:40:00,228.12,229.51,227.88,229.29,20678.0,215.5171,216.8303,215.2904,216.6225,20678.0
2023-03-16 10:50:00,229.45,230.85,229.37,230.74,12590.0,216.7736,218.0963,216.698,217.9924,12590.0
2023-03-16 11:00:00,230.93,231.15,230.2,230.24,16712.0,218.1719,218.3797,217.4822,217.52,16712.0
2023-03-16 11:10:00,230.27,230.44,229.44,229.77,31552.0,217.5483,217.7089,216.7642,217.0759,31552.0
2023-03-16 11:20:00,229.87,230.87,229.7,230.54,31141.0,217.1704,218.1152,217.0098,217.8034,31141.0
2023-03-16 11:30:00,230.63,230.63,230.0,230.24,7932.0,217.8884,217.8884,217.2932,217.52,7932.0
2023-03-16 11:40:00,230.24,230.96,230.23,230.6,6296.0,217.52,218.2002,217.5105,217.8601,6296.0
2023-03-16 11:50:00,230.75,231.44,230.69,230.99,8796.0,218.0018,218.6537,217.9451,218.2285,8796.0
2023-03-16 12:00:00,230.93,231.07,230.18,230.24,9807.0,218.1719,218.3041,217.4633,217.52,9807.0
2023-03-16 12:10:00,230.26,230.69,230.02,230.55,7579.0,217.5389,217.9451,217.3121,217.8128,7579.0
2023-03-16 12:20:00,230.59,230.59,230.06,230.17,10926.0,217.8506,217.8506,217.3499,217.4538,10926.0
2023-03-16 12:30:00,230.13,230.32,229.69,229.74,10210.0,217.4161,217.5956,217.0004,217.0476,10210.0
2023-03-16 12:40:00,229.73,230.02,229.5,229.94,13192.0,217.0382,217.3121,216.8209,217.2365,13192.0
2023-03-16 12:50:00,229.93,230.82,229.89,230.81,11024.0,217.2271,218.0679,217.1893,218.0585,11024.0
2023-03-16 13:00:00,230.84,231.55,230.77,231.31,7725.0,218.0868,218.7576,218.0207,218.5309,7725.0
2023-03-16 13:10:00,231.12,231.18,229.93,230.02,11638.0,218.3514,218.408,217.2271,217.3121,11638.0
2023-03-16 13:20:00,230.02,230.34,229.94,230.11,32136.0,217.3121,217.6144,217.2365,217.3972,32136.0
2023-03-16 13:30:00,230.12,230.14,229.69,230.06,13961.0,217.4066,217.4255,217.0004,217.3499,13961.0
2023-03-16 13:40:00,230.06,230.09,229.55,230.02,8827.0,217.3499,217.3783,216.8681,217.3121,8827.0
2023-03-16 13:50:00,229.84,230.18,229.69,230.02,20577.0,217.1421,217.4633,217.0004,217.3121,20577.0
2023-03-16 14:00:00,229.92,230.01,229.37,229.73,9530.0,217.2177,217.3027,216.698,217.0382,9530.0
2023-03-16 14:10:00,229.79,229.85,229.46,229.66,8959.0,217.0948,217.1515,216.7831,216.972,8959.0
2023-03-16 14:20:00,229.71,229.97,229.59,229.81,14795.0,217.0193,217.2649,216.9059,217.1137,14795.0
2023-03-16 14:30:00,229.81,230.05,229.2,230.0,18916.0,217.1137,217.3405,216.5374,217.2932,18916.0
2023-03-16 14:40:00,230.0,230.16,229.61,229.8,21811.0,217.2932,217.4444,216.9248,217.1043,21811.0
2023-03-16 14:50:00,229.71,230.07,229.71,230.0,26686.0,217.0193,217.3594,217.0193,217.2932,26686.0
2023-03-16 15:00:00,229.99,230.05,229.79,229.86,21408.0,217.2838,217.3405,217.0948,217.161,21408.0
2023-03-16 15:10:00,229.94,230.03,229.58,229.88,16952.0,217.2365,217.3216,216.8964,217.1799,16952.0
2023-03-16 15:20:00,229.95,230.69,229.91,230.57,17081.0,217.246,217.9451,217.2082,217.8317,17081.0
2023-03-16 15:30:00,230.61,230.64,230.08,230.47,15119.0,217.8695,217.8979,217.3688,217.7373,15119.0
2023-03-16 15:40:00,230.49,230.84,230.26,230.59,22247.0,217.7562,218.0868,217.5389,217.8506,22247.0
2023-03-16 15:50:00,230.6,230.84,230.2,230.27,69593.0,217.8601,218.0868,217.4822,217.5483,69593.0
2023-03-17 09:30:00,231.98,231.98,229.19,229.82,272601.0,219.1638,219.1638,216.528,217.1232,272601.0
2023-03-17 09:40:00,229.9,230.3,228.66,228.7,20970.0,217.1988,217.5767,216.0273,216.0651,20970.0
2023-03-17 09:50:00,228.71,228.85,227.67,227.86,17699.0,216.0745,216.2068,215.092,215.2715,17699.0
2023-03-17 10:00:00,228.17,229.7,228.1,229.46,14216.0,215.5643,217.0098,215.4982,216.7831,14216.0
2023-03-17 10:10:00,229.47,229.47,227.67,228.37,9480.0,216.7925,216.7925,215.092,215.7533,9480.0
2023-03-17 10:20:00,228.39,229.19,228.29,229.19,16769.0,215.7722,216.528,215.6777,216.528,16769.0
2023-03-17 10:30:00,229.2,229.3,228.04,228.37,13669.0,216.5374,216.6319,215.4415,215.7533,13669.0
2023-03-17 10:40:00,228.47,228.8,228.25,228.8,13696.0,215.8478,216.1595,215.6399,216.1595,13696.0
2023-03-17 10:50:00,228.78,228.79,227.4,228.18,13518.0,216.1406,216.1501,214.8369,215.5738,13518.0
2023-03-17 11:00:00,228.09,228.09,227.16,227.71,12712.0,215.4888,215.4888,214.6101,215.1297,12712.0
2023-03-17 11:10:00,227.55,227.84,227.18,227.67,24790.0,214.9786,215.2526,214.629,215.092,24790.0
2023-03-17 11:20:00,227.75,227.77,226.56,226.98,42075.0,215.1675,215.1864,214.0433,214.4401,42075.0
2023-03-17 11:30:00,226.96,228.06,226.88,227.53,36471.0,214.4212,215.4604,214.3456,214.9597,36471.0
2023-03-17 11:40:00,227.65,227.83,227.04,227.35,30652.0,215.0731,215.2431,214.4968,214.7896,30652.0
2023-03-17 11:50:00,227.37,227.87,226.58,226.93,21311.0,214.8085,215.2809,214.0622,214.3928,21311.0
2023-03-17 12:00:00,227.03,228.03,227.03,228.03,8523.0,214.4873,215.4321,214.4873,215.4321,8523.0
2023-03-17 12:10:00,227.88,228.29,227.76,228.29,7710.0,215.2904,215.6777,215.177,215.6777,7710.0
2023-03-17 12:20:00,228.21,228.34,227.75,228.01,17539.0,215.6021,215.7249,215.1675,215.4132,17539.0
2023-03-17 12:30:00,227.91,228.67,227.71,227.71,17550.0,215.3187,216.0367,215.1297,215.1297,17550.0
2023-03-17 12:40:00,227.87,228.59,227.77,228.46,13293.0,215.2809,215.9611,215.1864,215.8383,13293.0
2023-03-17 12:50:00,228.5,228.59,228.17,228.36,8936.0,215.8761,215.9611,215.5643,215.7438,8936.0
2023-03-17 13:00:00,228.37,228.75,227.95,228.75,15885.0,215.7533,216.1123,215.3565,216.1123,15885.0
2023-03-17 13:10:00,228.79,229.29,228.66,228.94,23815.0,216.1501,216.6225,216.0273,216.2918,23815.0
2023-03-17 13:20:00,229.08,229.39,228.76,228.91,9962.0,216.4241,216.7169,216.1217,216.2635,9962.0
2023-03-17 13:30:00,228.95,229.51,228.93,229.44,32095.0,216.3012,216.8303,216.2823,216.7642,32095.0
2023-03-17 13:40:00,229.43,229.63,229.16,229.55,19510.0,216.7547,216.9437,216.4996,216.8681,19510.0
2023-03-17 13:50:00,229.55,229.56,229.17,229.52,14563.0,216.8681,216.8775,216.5091,216.8398,14563.0
2023-03-17 14:00:00,229.52,229.77,228.77,228.83,39632.0,216.8398,217.0759,216.1312,216.1879,39632.0
2023-03-17 14:10:00,228.81,228.87,228.32,228.59,21618.0,216.169,216.2257,215.706,215.9611,21618.0
2023-03-17 14:20:00,228.57,228.68,228.24,228.3,15035.0,215.9422,216.0462,215.6305,215.6872,15035.0
2023-03-17 14:30:00,228.25,228.59,227.92,228.04,14506.0,215.6399,215.9611,215.3281,215.4415,14506.0
2023-03-17 14:40:00,228.04,228.6,227.97,228.6,18956.0,215.4415,215.9706,215.3754,215.9706,18956.0
2023-03-17 14:50:00,228.55,228.95,228.07,228.77,14618.0,215.9233,216.3012,215.4699,216.1312,14618.0
2023-03-17 15:00:00,228.87,228.89,228.24,228.36,24550.0,216.2257,216.2446,215.6305,215.7438,24550.0
2023-03-17 15:10:00,228.32,228.69,228.17,228.52,25459.0,215.706,216.0556,215.5643,215.895,25459.0
2023-03-17 15:20:00,228.5,229.0,228.35,228.84,18430.0,215.8761,216.3485,215.7344,216.1973,18430.0
2023-03-17 15:30:00,228.84,228.84,228.09,228.35,32007.0,216.1973,216.1973,215.4888,215.7344,32007.0
2023-03-17 15:40:00,228.34,228.96,228.19,228.72,51879.0,215.7249,216.3107,215.5832,216.0839,51879.0
2023-03-17 15:50:00,228.78,230.43,228.77,229.81,182657.0,216.1406,217.6995,216.1312,217.1137,182657.0
2023-03-20 09:30:00,231.19,231.84,230.46,230.83,31533.0,218.4175,219.0316,217.7278,218.0774,31533.0
2023-03-20 09:40:00,230.99,232.22,230.98,232.22,11685.0,218.2285,219.3906,218.2191,219.3906,11685.0
2023-03-20 09:50:00,232.49,232.89,232.16,232.49,10685.0,219.6457,220.0236,219.3339,219.6457,10685.0
2023-03-20 10:00:00,232.59,232.89,231.68,231.69,9600.0,219.7401,220.0236,218.8804,218.8899,9600.0
2023-03-20 10:10:00,231.7,231.92,230.9,230.9,25515.0,218.8993,219.1072,218.1435,218.1435,25515.0
2023-03-20 10:20:00,231.06,232.15,230.99,231.9,12397.0,218.2947,219.3245,218.2285,219.0883,12397.0
2023-03-20 10:30:00,231.89,232.15,231.61,231.76,17566.0,219.0788,219.3245,218.8143,218.956,17566.0
2023-03-20 10:40:00,231.7,232.11,231.43,232.08,20631.0,218.8993,219.2867,218.6442,219.2583,20631.0
2023-03-20 10:50:00,232.08,232.09,231.3,231.65,21800.0,219.2583,219.2678,218.5214,218.8521,21800.0
2023-03-20 11:00:00,231.68,232.33,231.5,232.19,28448.0,218.8804,219.4945,218.7104,219.3622,28448.0
2023-03-20 11:10:00,232.13,232.35,231.92,232.2,6469.0,219.3056,219.5134,219.1072,219.3717,6469.0
2023-03-20 11:20:00,232.2,232.89,231.89,232.89,12287.0,219.3717,220.0236,219.0788,220.0236,12287.0
2023-03-20 11:30:00,232.93,233.04,232.63,233.04,4280.0,220.0614,220.1653,219.7779,220.1653,4280.0
2023-03-20 11:40:00,232.92,232.92,232.29,232.53,15134.0,220.0519,220.0519,219.4567,219.6835,15134.0
2023-03-20 11:50:00,232.62,232.83,231.97,231.97,7866.0,219.7685,219.9669,219.1544,219.1544,7866.0
2023-03-20 12:00:00,232.06,232.06,231.37,231.37,14508.0,219.2394,219.2394,218.5875,218.5875,14508.0
2023-03-20 12:10:00,231.46,231.46,230.73,230.75,7904.0,218.6726,218.6726,217.9829,218.0018,7904.0
2023-03-20 12:20:00,230.76,231.39,230.69,231.33,7585.0,218.0112,218.6064,217.9451,218.5498,7585.0
2023-03-20 12:30:00,231.38,231.56,231.14,231.56,5546.0,218.597,218.767,218.3703,218.767,5546.0
2023-03-20 12:40:00,231.69,231.83,231.45,231.73,4406.0,218.8899,219.0221,218.6631,218.9277,4406.0
2023-03-20 12:50:00,231.72,232.43,231.72,232.3,6044.0,218.9182,219.589,218.9182,219.4662,6044.0
2023-03-20 13:00:00,232.38,233.23,232.36,232.86,9643.0,219.5417,220.3448,219.5229,219.9952,9643.0
2023-03-20 13:10:00,232.85,233.14,232.85,233.14,4084.0,219.9858,220.2598,219.9858,220.2598,4084.0
2023-03-20 13:20:00,233.16,233.39,233.08,233.21,9449.0,220.2787,220.4959,220.2031,220.3259,9449.0
2023-03-20 13:30:00,233.15,233.46,232.69,233.03,10904.0,220.2692,220.5621,219.8346,220.1558,10904.0
2023-03-20 13:40:00,232.99,233.07,232.68,232.69,6978.0,220.118,220.1936,219.8252,219.8346,6978.0
2023-03-20 13:50:00,232.74,232.75,232.29,232.51,7677.0,219.8819,219.8913,219.4567,219.6646,7677.0
2023-03-20 14:00:00,232.51,232.71,232.28,232.28,6309.0,219.6646,219.8535,219.4473,219.4473,6309.0
2023-03-20 14:10:00,232.39,232.71,232.33,232.61,7582.0,219.5512,219.8535,219.4945,219.759,7582.0
2023-03-20 14:20:00,232.61,232.91,232.61,232.77,4867.0,219.759,220.0425,219.759,219.9102,4867.0
2023-03-20 14:30:00,232.69,232.72,232.15,232.22,8751.0,219.8346,219.863,219.3245,219.3906,8751.0
2023-03-20 14:40:00,232.23,232.86,232.1,232.76,12563.0,219.4,219.9952,219.2772,219.9008,12563.0
2023-03-20 14:50:00,232.71,233.04,232.71,232.88,12528.0,219.8535,220.1653,219.8535,220.0141,12528.0
2023-03-20 15:00:00,232.83,233.06,232.71,232.77,9121.0,219.9669,220.1842,219.8535,219.9102,9121.0
2023-03-20 15:10:00,232.76,233.05,232.65,233.05,4940.0,219.9008,220.1747,219.7968,220.1747,4940.0
2023-03-20 15:20:00,233.0,233.49,232.69,233.49,11469.0,220.1275,220.5904,219.8346,220.5904,11469.0
2023-03-20 15:30:00,233.45,233.76,233.29,233.48,15638.0,220.5526,220.8455,220.4015,220.581,15638.0
2023-03-20 15:40:00,233.43,233.83,233.32,233.65,19739.0,220.5337,220.9116,220.4298,220.7416,19739.0
2023-03-20 15:50:00,233.7,234.1,233.56,233.89,65476.0,220.7888,221.1667,220.6566,220.9683,65476.0
2023-03-21 09:30:00,236.18,237.16,235.64,235.64,19783.0,223.1318,224.0577,222.6216,222.6216,19783.0
2023-03-21 09:40:00,235.89,236.41,235.24,235.63,41862.0,222.8578,223.3491,222.2437,222.6122,41862.0
2023-03-21 09:50:00,235.49,235.68,234.82,235.0,30755.0,222.4799,222.6594,221.8469,222.017,30755.0
2023-03-21 10:00:00,235.05,235.41,234.42,234.71,30733.0,222.0642,222.4043,221.469,221.743,30733.0
2023-03-21 10:10:00,234.81,235.23,233.69,234.01,20373.0,221.8375,222.2343,220.7794,221.0817,20373.0
2023-03-21 10:20:00,233.9,234.85,233.9,234.7,20996.0,220.9778,221.8753,220.9778,221.7336,20996.0
2023-03-21 10:30:00,234.58,235.24,234.34,234.77,28340.0,221.6202,222.2437,221.3935,221.7997,28340.0
2023-03-21 10:40:00,234.72,235.21,234.65,235.03,18484.0,221.7525,222.2154,221.6863,222.0453,18484.0
2023-03-21 10:50:00,234.99,235.06,234.39,234.6,14151.0,222.0076,222.0737,221.4407,221.6391,14151.0
2023-03-21 11:00:00,234.51,234.74,234.28,234.45,5973.0,221.5541,221.7714,221.3368,221.4974,5973.0
2023-03-21 11:10:00,234.38,234.88,234.38,234.88,7955.0,221.4313,221.9036,221.4313,221.9036,7955.0
2023-03-21 11:20:00,234.82,235.14,234.75,234.96,14294.0,221.8469,222.1493,221.7808,221.9792,14294.0
2023-03-21 11:30:00,234.96,235.35,234.75,234.86,15666.0,221.9792,222.3477,221.7808,221.8847,15666.0
2023-03-21 11:40:00,234.72,234.75,233.94,234.07,8042.0,221.7525,221.7808,221.0156,221.1384,8042.0
2023-03-21 11:50:00,234.04,234.14,233.33,233.71,18311.0,221.11,221.2045,220.4393,220.7983,18311.0
2023-03-21 12:00:00,233.65,233.85,233.45,233.63,10189.0,220.7416,220.9305,220.5526,220.7227,10189.0
2023-03-21 12:10:00,233.6,233.87,233.58,233.65,9977.0,220.6943,220.9494,220.6754,220.7416,9977.0
2023-03-21 12:20:00,233.52,234.06,233.37,233.95,12474.0,220.6188,221.1289,220.4771,221.025,12474.0
2023-03-21 12:30:00,233.87,234.15,233.87,233.92,14522.0,220.9494,221.214,220.9494,220.9967,14522.0
2023-03-21 12:40:00,233.88,234.23,233.87,234.09,11379.0,220.9589,221.2895,220.9494,221.1573,11379.0
2023-03-21 12:50:00,234.05,234.31,233.96,234.0,11772.0,221.1195,221.3651,221.0345,221.0722,11772.0
2023-03-21 13:00:00,233.91,234.07,233.71,233.75,12330.0,220.9872,221.1384,220.7983,220.8361,12330.0
2023-03-21 13:10:00,233.74,233.93,233.5,233.81,19912.0,220.8266,221.0061,220.5999,220.8927,19912.0
2023-03-21 13:20:00,233.78,234.19,233.78,234.02,6425.0,220.8644,221.2517,220.8644,221.0911,6425.0
2023-03-21 13:30:00,234.03,234.33,234.02,234.06,3519.0,221.1006,221.384,221.0911,221.1289,3519.0
2023-03-21 13:40:00,234.02,234.08,233.75,233.76,3646.0,221.0911,221.1478,220.8361,220.8455,3646.0
2023-03-21 13:50:00,233.74,233.85,233.15,233.2,14859.0,220.8266,220.9305,220.2692,220.3164,14859.0
2023-03-21 14:00:00,233.19,233.3,232.91,232.94,11657.0,220.307,220.4109,220.0425,220.0708,11657.0
2023-03-21 14:10:00,233.14,233.56,233.07,233.36,16852.0,220.2598,220.6566,220.1936,220.4676,16852.0
2023-03-21 14:20:00,233.43,233.91,233.43,233.77,5976.0,220.5337,220.9872,220.5337,220.855,5976.0
2023-03-21 14:30:00,233.84,234.12,233.68,233.68,8910.0,220.9211,221.1856,220.7699,220.7699,8910.0
2023-03-21 14:40:00,233.81,234.07,233.74,233.95,7611.0,220.8927,221.1384,220.8266,221.025,7611.0
2023-03-21 14:50:00,233.97,234.22,233.66,233.94,12043.0,221.0439,221.2801,220.751,221.0156,12043.0
2023-03-21 15:00:00,234.09,234.59,234.09,234.43,8447.0,221.1573,221.6297,221.1573,221.4785,8447.0
2023-03-21 15:10:00,234.55,234.77,234.5,234.65,9024.0,221.5919,221.7997,221.5446,221.6863,9024.0
2023-03-21 15:20:00,234.75,234.83,234.48,234.59,17993.0,221.7808,221.8564,221.5257,221.6297,17993.0
2023-03-21 15:30:00,234.6,235.38,234.6,235.33,16893.0,221.6391,222.376,221.6391,222.3288,16893.0
2023-03-21 15:40:00,235.38,235.8,235.38,235.46,27401.0,222.376,222.7728,222.376,222.4516,27401.0
2023-03-21 15:50:00,235.45,235.48,234.97,235.17,68161.0,222.4421,222.4705,221.9887,222.1776,68161.0
2023-03-22 09:30:00,234.89,235.8,234.89,235.79,10394.0,221.9131,222.7728,221.9131,222.7634,10394.0
2023-03-22 09:40:00,235.95,235.98,235.22,235.36,8820.0,222.9145,222.9429,222.2248,222.3571,8820.0
2023-03-22 09:50:00,235.51,236.19,235.47,235.77,12037.0,222.4988,223.1413,222.461,222.7445,12037.0
2023-03-22 10:00:00,235.92,236.08,235.7,236.08,17744.0,222.8862,223.0373,222.6783,223.0373,17744.0
2023-03-22 10:10:00,236.08,236.25,235.76,235.77,14275.0,223.0373,223.1979,222.735,222.7445,14275.0
2023-03-22 10:20:00,235.78,235.85,235.2,235.78,16492.0,222.7539,222.82,222.206,222.7539,16492.0
2023-03-22 10:30:00,235.84,235.92,235.53,235.6,13968.0,222.8106,222.8862,222.5177,222.5839,13968.0
2023-03-22 10:40:00,235.59,235.59,235.28,235.36,10340.0,222.5744,222.5744,222.2815,222.3571,10340.0
2023-03-22 10:50:00,235.39,235.7,235.29,235.59,7635.0,222.3855,222.6783,222.291,222.5744,7635.0
2023-03-22 11:00:00,235.58,235.63,234.93,234.93,5129.0,222.565,222.6122,221.9509,221.9509,5129.0
2023-03-22 11:10:00,234.89,235.15,234.6,234.87,9908.0,221.9131,222.1587,221.6391,221.8942,9908.0
2023-03-22 11:20:00,234.88,234.92,234.64,234.71,13542.0,221.9036,221.9414,221.6769,221.743,13542.0
2023-03-22 11:30:00,234.75,234.86,234.52,234.69,19622.0,221.7808,221.8847,221.5635,221.7241,19622.0
2023-03-22 11:40:00,234.7,234.9,234.63,234.76,6024.0,221.7336,221.9225,221.6674,221.7903,6024.0
2023-03-22 11:50:00,234.8,234.99,234.59,234.83,11220.0,221.828,222.0076,221.6297,221.8564,11220.0
2023-03-22 12:00:00,234.8,234.97,234.35,234.46,25105.0,221.828,221.9887,221.4029,221.5068,25105.0
2023-03-22 12:10:00,234.4,234.7,234.12,234.14,16510.0,221.4501,221.7336,221.1856,221.2045,16510.0
2023-03-22 12:20:00,234.25,234.85,234.21,234.57,8317.0,221.3084,221.8753,221.2706,221.6108,8317.0
2023-03-22 12:30:00,234.51,234.64,234.39,234.42,13820.0,221.5541,221.6769,221.4407,221.469,13820.0
2023-03-22 12:40:00,234.37,234.42,234.02,234.07,7126.0,221.4218,221.469,221.0911,221.1384,7126.0
2023-03-22 12:50:00,234.1,234.35,234.05,234.05,10357.0,221.1667,221.4029,221.1195,221.1195,10357.0
2023-03-22 13:00:00,234.04,234.05,233.59,233.79,4020.0,221.11,221.1195,220.6849,220.8738,4020.0
2023-03-22 13:10:00,233.71,234.15,233.71,234.01,4611.0,220.7983,221.214,220.7983,221.0817,4611.0
2023-03-22 13:20:00,233.99,234.34,233.99,234.3,4660.0,221.0628,221.3935,221.0628,221.3557,4660.0
2023-03-22 13:30:00,234.34,234.41,234.12,234.17,6369.0,221.3935,221.4596,221.1856,221.2329,6369.0
2023-03-22 13:40:00,234.1,234.42,234.05,234.37,2245.0,221.1667,221.469,221.1195,221.4218,2245.0
2023-03-22 13:50:00,234.39,234.46,234.22,234.38,6692.0,221.4407,221.5068,221.2801,221.4313,6692.0
2023-03-22 14:00:00,234.35,236.13,234.28,235.11,19878.0,221.4029,223.0846,221.3368,222.1209,19878.0
2023-03-22 14:10:00,235.19,235.35,234.45,235.0,25061.0,222.1965,222.3477,221.4974,222.017,25061.0
2023-03-22 14:20:00,235.0,235.05,234.64,235.0,14363.0,222.017,222.0642,221.6769,222.017,14363.0
2023-03-22 14:30:00,234.92,235.39,234.05,235.15,14360.0,221.9414,222.3855,221.1195,222.1587,14360.0
2023-03-22 14:40:00,235.06,236.51,235.06,236.08,17263.0,222.0737,223.4436,222.0737,223.0373,17263.0
2023-03-22 14:50:00,236.26,236.6,234.63,234.63,10186.0,223.2074,223.5286,221.6674,221.6674,10186.0
2023-03-22 15:00:00,234.5,234.81,232.92,233.11,17625.0,221.5446,221.8375,220.0519,220.2314,17625.0
2023-03-22 15:10:00,233.3,234.17,232.71,234.0,14372.0,220.4109,221.2329,219.8535,221.0722,14372.0
2023-03-22 15:20:00,233.88,235.07,233.88,234.59,25067.0,220.9589,222.0831,220.9589,221.6297,25067.0
2023-03-22 15:30:00,234.67,234.69,233.03,233.39,21637.0,221.7052,221.7241,220.1558,220.4959,21637.0
2023-03-22 15:40:00,233.46,233.91,232.45,232.72,22274.0,220.5621,220.9872,219.6079,219.863,22274.0
2023-03-22 15:50:00,232.63,232.67,230.91,231.01,89684.0,219.7779,219.8157,218.153,218.2474,89684.0
2023-03-23 09:30:00,231.55,231.99,230.57,230.63,21227.0,218.7576,219.1733,217.8317,217.8884,21227.0
2023-03-23 09:40:00,230.74,231.59,230.69,231.51,13636.0,217.9924,218.7954,217.9451,218.7198,13636.0
2023-03-23 09:50:00,231.61,231.61,230.59,230.95,22190.0,218.8143,218.8143,217.8506,218.1907,22190.0
2023-03-23 10:00:00,231.1,231.6,231.1,231.24,21673.0,218.3325,218.8048,218.3325,218.4647,21673.0
2023-03-23 10:10:00,231.35,231.86,231.22,231.62,8043.0,218.5687,219.0505,218.4458,218.8237,8043.0
2023-03-23 10:20:00,231.48,231.91,231.29,231.6,5818.0,218.6915,219.0977,218.512,218.8048,5818.0
2023-03-23 10:30:00,231.55,231.97,231.47,231.97,6637.0,218.7576,219.1544,218.682,219.1544,6637.0
2023-03-23 10:40:00,232.1,232.83,232.03,232.83,6687.0,219.2772,219.9669,219.2111,219.9669,6687.0
2023-03-23 10:50:00,232.62,233.29,232.62,233.26,7333.0,219.7685,220.4015,219.7685,220.3731,7333.0
2023-03-23 11:00:00,233.34,234.31,233.34,233.98,5166.0,220.4487,221.3651,220.4487,221.0534,5166.0
2023-03-23 11:10:00,234.11,234.24,233.72,233.72,9948.0,221.1762,221.299,220.8077,220.8077,9948.0
2023-03-23 11:20:00,233.78,233.88,233.48,233.56,6514.0,220.8644,220.9589,220.581,220.6566,6514.0
2023-03-23 11:30:00,233.63,233.88,233.52,233.71,5464.0,220.7227,220.9589,220.6188,220.7983,5464.0
2023-03-23 11:40:00,233.66,233.85,233.49,233.81,5791.0,220.751,220.9305,220.5904,220.8927,5791.0
2023-03-23 11:50:00,233.81,233.93,233.49,233.54,11077.0,220.8927,221.0061,220.5904,220.6377,11077.0
2023-03-23 12:00:00,233.49,233.59,233.27,233.49,9078.0,220.5904,220.6849,220.3826,220.5904,9078.0
2023-03-23 12:10:00,233.48,233.48,232.71,232.71,7132.0,220.581,220.581,219.8535,219.8535,7132.0
2023-03-23 12:20:00,232.66,233.16,232.47,232.97,14605.0,219.8063,220.2787,219.6268,220.0992,14605.0
2023-03-23 12:30:00,232.96,233.24,232.8,232.8,2916.0,220.0897,220.3542,219.9385,219.9385,2916.0
2023-03-23 12:40:00,232.75,232.91,232.56,232.85,7949.0,219.8913,220.0425,219.7118,219.9858,7949.0
2023-03-23 12:50:00,232.84,232.85,232.62,232.81,4859.0,219.9763,219.9858,219.7685,219.948,4859.0
2023-03-23 13:00:00,232.81,232.95,232.7,232.84,8077.0,219.948,220.0803,219.8441,219.9763,8077.0
2023-03-23 13:10:00,232.87,232.87,232.38,232.39,9344.0,220.0047,220.0047,219.5417,219.5512,9344.0
2023-03-23 13:20:00,232.43,232.73,231.73,232.27,11658.0,219.589,219.8724,218.9277,219.4378,11658.0
2023-03-23 13:30:00,232.11,232.85,232.11,232.84,7900.0,219.2867,219.9858,219.2867,219.9763,7900.0
2023-03-23 13:40:00,232.82,233.15,232.56,232.68,7065.0,219.9574,220.2692,219.7118,219.8252,7065.0
2023-03-23 13:50:00,232.64,232.74,232.39,232.56,7012.0,219.7874,219.8819,219.5512,219.7118,7012.0
2023-03-23 14:00:00,232.62,232.84,232.49,232.53,10492.0,219.7685,219.9763,219.6457,219.6835,10492.0
2023-03-23 14:10:00,232.52,232.58,232.19,232.42,11690.0,219.674,219.7307,219.3622,219.5795,11690.0
2023-03-23 14:20:00,232.3,232.31,231.08,231.15,8127.0,219.4662,219.4756,218.3136,218.3797,8127.0
2023-03-23 14:30:00,231.19,231.42,230.59,230.59,13302.0,218.4175,218.6348,217.8506,217.8506,13302.0
2023-03-23 14:40:00,230.72,230.72,229.53,229.89,10703.0,217.9735,217.9735,216.8492,217.1893,10703.0
2023-03-23 14:50:00,229.91,230.26,229.32,230.26,10332.0,217.2082,217.5389,216.6508,217.5389,10332.0
2023-03-23 15:00:00,230.54,232.11,230.54,231.44,43128.0,217.8034,219.2867,217.8034,218.6537,43128.0
2023-03-23 15:10:00,231.53,231.6,230.03,230.11,25147.0,218.7387,218.8048,217.3216,217.3972,25147.0
2023-03-23 15:20:00,230.03,230.47,229.16,229.91,19193.0,217.3216,217.7373,216.4996,217.2082,19193.0
2023-03-23 15:30:00,229.91,230.73,229.53,230.41,29260.0,217.2082,217.9829,216.8492,217.6806,29260.0
2023-03-23 15:40:00,230.35,231.33,230.16,230.88,29372.0,217.6239,218.5498,217.4444,218.1246,29372.0
2023-03-23 15:50:00,230.92,231.94,230.88,231.06,83672.0,218.1624,219.1261,218.1246,218.2947,83672.0
2023-03-24 09:30:00,229.5,230.84,228.78,229.43,15917.0,216.8209,218.0868,216.1406,216.7547,15917.0
2023-03-24 09:40:00,229.3,229.41,227.75,228.17,7603.0,216.6319,216.7358,215.1675,215.5643,7603.0
2023-03-24 09:50:00,228.28,229.75,228.2,229.61,6140.0,215.6683,217.057,215.5927,216.9248,6140.0
2023-03-24 10:00:00,229.6,230.65,229.6,230.43,14359.0,216.9153,217.9073,216.9153,217.6995,14359.0
2023-03-24 10:10:00,230.24,231.15,230.13,230.13,22130.0,217.52,218.3797,217.4161,217.4161,22130.0
2023-03-24 10:20:00,229.94,231.2,229.34,231.17,9214.0,217.2365,218.4269,216.6697,218.3986,9214.0
2023-03-24 10:30:00,231.15,231.41,230.17,230.17,7608.0,218.3797,218.6253,217.4538,217.4538,7608.0
2023-03-24 10:40:00,230.14,230.15,229.22,229.71,7510.0,217.4255,217.4349,216.5563,217.0193,7510.0
2023-03-24 10:50:00,229.58,230.1,229.32,229.93,3643.0,216.8964,217.3877,216.6508,217.2271,3643.0
2023-03-24 11:00:00,229.96,229.96,228.85,228.85,10212.0,217.2554,217.2554,216.2068,216.2068,10212.0
2023-03-24 11:10:00,228.76,229.25,228.5,229.16,9001.0,216.1217,216.5847,215.8761,216.4996,9001.0
2023-03-24 11:20:00,229.15,229.56,229.04,229.27,6258.0,216.4902,216.8775,216.3863,216.6036,6258.0
2023-03-24 11:30:00,229.17,229.86,229.01,229.34,6733.0,216.5091,217.161,216.3579,216.6697,6733.0
2023-03-24 11:40:00,229.29,230.86,229.15,230.53,12679.0,216.6225,218.1057,216.4902,217.794,12679.0
2023-03-24 11:50:00,230.51,230.95,230.16,230.65,4086.0,217.7751,218.1907,217.4444,217.9073,4086.0
2023-03-24 12:00:00,230.88,231.24,230.31,230.31,8175.0,218.1246,218.4647,217.5861,217.5861,8175.0
2023-03-24 12:10:00,230.34,230.47,229.62,229.87,28416.0,217.6144,217.7373,216.9342,217.1704,28416.0
2023-03-24 12:20:00,229.9,230.06,229.65,229.94,10525.0,217.1988,217.3499,216.9626,217.2365,10525.0
2023-03-24 12:30:00,229.99,230.22,229.73,230.14,20367.0,217.2838,217.5011,217.0382,217.4255,20367.0
2023-03-24 12:40:00,230.21,230.98,229.94,230.96,9869.0,217.4916,218.2191,217.2365,218.2002,9869.0
2023-03-24 12:50:00,230.91,230.98,230.42,230.44,6617.0,218.153,218.2191,217.69,217.7089,6617.0
2023-03-24 13:00:00,230.43,230.73,230.38,230.41,3955.0,217.6995,217.9829,217.6522,217.6806,3955.0
2023-03-24 13:10:00,230.48,230.65,230.06,230.22,6931.0,217.7467,217.9073,217.3499,217.5011,6931.0
2023-03-24 13:20:00,230.21,230.83,230.21,230.61,10081.0,217.4916,218.0774,217.4916,217.8695,10081.0
2023-03-24 13:30:00,230.68,230.78,230.5,230.56,3408.0,217.9357,218.0301,217.7656,217.8223,3408.0
2023-03-24 13:40:00,230.72,230.72,229.85,230.04,12683.0,217.9735,217.9735,217.1515,217.331,12683.0
2023-03-24 13:50:00,229.91,230.45,229.86,230.25,9722.0,217.2082,217.7184,217.161,217.5294,9722.0
2023-03-24 14:00:00,230.31,230.72,230.31,230.7,5087.0,217.5861,217.9735,217.5861,217.9546,5087.0
2023-03-24 14:10:00,230.68,230.88,230.61,230.71,6087.0,217.9357,218.1246,217.8695,217.964,6087.0
2023-03-24 14:20:00,230.76,230.76,230.4,230.6,5872.0,218.0112,218.0112,217.6711,217.8601,5872.0
2023-03-24 14:30:00,230.66,231.2,230.58,230.93,10907.0,217.9168,218.4269,217.8412,218.1719,10907.0
2023-03-24 14:40:00,230.92,231.22,230.84,231.11,8716.0,218.1624,218.4458,218.0868,218.3419,8716.0
2023-03-24 14:50:00,231.05,231.37,230.9,231.19,8121.0,218.2852,218.5875,218.1435,218.4175,8121.0
2023-03-24 15:00:00,231.13,231.22,230.73,230.74,5804.0,218.3608,218.4458,217.9829,217.9924,5804.0
2023-03-24 15:10:00,230.84,231.17,230.7,231.1,13455.0,218.0868,218.3986,217.9546,218.3325,13455.0
2023-03-24 15:20:00,231.05,231.52,231.05,231.49,12742.0,218.2852,218.7293,218.2852,218.7009,12742.0
2023-03-24 15:30:00,231.52,231.9,231.52,231.73,12076.0,218.7293,219.0883,218.7293,218.9277,12076.0
2023-03-24 15:40:00,231.75,231.8,231.19,231.33,13998.0,218.9466,218.9938,218.4175,218.5498,13998.0
2023-03-24 15:50:00,231.28,231.93,231.22,231.73,99276.0,218.5025,219.1166,218.4458,218.9277,99276.0
2023-03-27 09:30:00,233.58,234.1,232.84,232.93,18619.0,220.6754,221.1667,219.9763,220.0614,18619.0
2023-03-27 09:40:00,233.25,234.23,232.73,234.15,5675.0,220.3637,221.2895,219.8724,221.214,5675.0
2023-03-27 09:50:00,234.17,234.22,233.36,233.76,6373.0,221.2329,221.2801,220.4676,220.8455,6373.0
2023-03-27 10:00:00,233.69,233.79,232.73,232.74,5156.0,220.7794,220.8738,219.8724,219.8819,5156.0
2023-03-27 10:10:00,232.85,233.1,232.23,232.44,8182.0,219.9858,220.222,219.4,219.5984,8182.0
2023-03-27 10:20:00,232.5,232.5,231.99,232.42,2196.0,219.6551,219.6551,219.1733,219.5795,2196.0
2023-03-27 10:30:00,232.33,232.49,232.23,232.44,4950.0,219.4945,219.6457,219.4,219.5984,4950.0
2023-03-27 10:40:00,232.52,232.57,232.07,232.1,9584.0,219.674,219.7212,219.2489,219.2772,9584.0
2023-03-27 10:50:00,232.08,232.24,231.7,231.82,7927.0,219.2583,219.4095,218.8993,219.0127,7927.0
2023-03-27 11:00:00,231.79,231.88,231.54,231.77,3732.0,218.9843,219.0694,218.7482,218.9654,3732.0
2023-03-27 11:10:00,231.75,232.03,231.69,231.69,3196.0,218.9466,219.2111,218.8899,218.8899,3196.0
2023-03-27 11:20:00,231.56,232.42,231.55,232.42,5434.0,218.767,219.5795,218.7576,219.5795,5434.0
2023-03-27 11:30:00,232.47,232.61,232.44,232.61,3477.0,219.6268,219.759,219.5984,219.759,3477.0
2023-03-27 11:40:00,232.62,232.82,232.45,232.82,3282.0,219.7685,219.9574,219.6079,219.9574,3282.0
2023-03-27 11:50:00,232.67,232.72,232.24,232.4,5107.0,219.8157,219.863,219.4095,219.5606,5107.0
2023-03-27 12:00:00,232.45,233.07,232.44,232.72,10737.0,219.6079,220.1936,219.5984,219.863,10737.0
2023-03-27 12:10:00,232.79,233.3,232.79,233.3,2257.0,219.9291,220.4109,219.9291,220.4109,2257.0
2023-03-27 12:20:00,233.16,233.33,233.02,233.07,9481.0,220.2787,220.4393,220.1464,220.1936,9481.0
2023-03-27 12:30:00,233.15,233.21,232.95,233.17,3059.0,220.2692,220.3259,220.0803,220.2881,3059.0
2023-03-27 12:40:00,233.06,233.18,232.93,233.17,4360.0,220.1842,220.2975,220.0614,220.2881,4360.0
2023-03-27 12:50:00,233.15,233.29,233.03,233.06,1973.0,220.2692,220.4015,220.1558,220.1842,1973.0
2023-03-27 13:00:00,233.13,233.45,233.13,233.15,6852.0,220.2503,220.5526,220.2503,220.2692,6852.0
2023-03-27 13:10:00,233.13,233.19,232.94,233.08,3562.0,220.2503,220.307,220.0708,220.2031,3562.0
2023-03-27 13:20:00,233.2,233.6,233.12,233.53,1613.0,220.3164,220.6943,220.2409,220.6282,1613.0
2023-03-27 13:30:00,233.59,233.73,233.25,233.25,3925.0,220.6849,220.8172,220.3637,220.3637,3925.0
2023-03-27 13:40:00,233.41,233.54,233.35,233.45,2035.0,220.5148,220.6377,220.4582,220.5526,2035.0
2023-03-27 13:50:00,233.35,233.35,233.12,233.15,3769.0,220.4582,220.4582,220.2409,220.2692,3769.0
2023-03-27 14:00:00,233.0,233.06,232.83,232.94,2519.0,220.1275,220.1842,219.9669,220.0708,2519.0
2023-03-27 14:10:00,232.9,232.93,232.64,232.81,4111.0,220.033,220.0614,219.7874,219.948,4111.0
2023-03-27 14:20:00,232.95,233.36,232.95,233.34,5593.0,220.0803,220.4676,220.0803,220.4487,5593.0
2023-03-27 14:30:00,233.42,233.79,233.3,233.66,5675.0,220.5243,220.8738,220.4109,220.751,5675.0
2023-03-27 14:40:00,233.7,233.83,233.63,233.78,5390.0,220.7888,220.9116,220.7227,220.8644,5390.0
2023-03-27 14:50:00,233.81,233.82,233.59,233.8,4212.0,220.8927,220.9022,220.6849,220.8833,4212.0
2023-03-27 15:00:00,233.88,233.93,233.06,233.07,10231.0,220.9589,221.0061,220.1842,220.1936,10231.0
2023-03-27 15:10:00,233.1,233.34,233.05,233.22,7572.0,220.222,220.4487,220.1747,220.3353,7572.0
2023-03-27 15:20:00,233.22,233.48,233.09,233.32,7828.0,220.3353,220.581,220.2125,220.4298,7828.0
2023-03-27 15:30:00,233.38,233.61,233.13,233.22,10180.0,220.4865,220.7038,220.2503,220.3353,10180.0
2023-03-27 15:40:00,233.22,233.33,232.82,232.92,17619.0,220.3353,220.4393,219.9574,220.0519,17619.0
2023-03-27 15:50:00,232.8,233.19,232.47,232.82,51336.0,219.9385,220.307,219.6268,219.9574,51336.0
2023-03-28 09:30:00,232.92,233.89,232.49,233.7,11729.0,220.0519,220.9683,219.6457,220.7888,11729.0
2023-03-28 09:40:00,233.66,234.47,233.65,234.2,19636.0,220.751,221.5163,220.7416,221.2612,19636.0
2023-03-28 09:50:00,234.29,234.58,234.0,234.34,10854.0,221.3462,221.6202,221.0722,221.3935,10854.0
2023-03-28 10:00:00,234.32,234.97,234.04,234.97,11488.0,221.3746,221.9887,221.11,221.9887,11488.0
2023-03-28 10:10:00,234.99,235.05,234.58,234.58,10048.0,222.0076,222.0642,221.6202,221.6202,10048.0
2023-03-28 10:20:00,234.71,234.71,234.32,234.57,18814.0,221.743,221.743,221.3746,221.6108,18814.0
2023-03-28 10:30:00,234.51,234.57,233.34,233.48,6245.0,221.5541,221.6108,220.4487,220.581,6245.0
2023-03-28 10:40:00,233.43,233.66,233.32,233.58,6462.0,220.5337,220.751,220.4298,220.6754,6462.0
2023-03-28 10:50:00,233.59,233.79,233.27,233.27,32113.0,220.6849,220.8738,220.3826,220.3826,32113.0
2023-03-28 11:00:00,233.39,233.49,233.12,233.23,9457.0,220.4959,220.5904,220.2409,220.3448,9457.0
2023-03-28 11:10:00,233.21,233.37,233.11,233.23,22300.0,220.3259,220.4771,220.2314,220.3448,22300.0
2023-03-28 11:20:00,233.23,233.61,233.1,233.53,10366.0,220.3448,220.7038,220.222,220.6282,10366.0
2023-03-28 11:30:00,233.65,234.25,233.65,234.18,8357.0,220.7416,221.3084,220.7416,221.2423,8357.0
2023-03-28 11:40:00,234.12,234.22,233.59,233.59,8094.0,221.1856,221.2801,220.6849,220.6849,8094.0
2023-03-28 11:50:00,233.66,233.71,233.55,233.68,3487.0,220.751,220.7983,220.6471,220.7699,3487.0
2023-03-28 12:00:00,233.74,233.87,233.65,233.74,3667.0,220.8266,220.9494,220.7416,220.8266,3667.0
2023-03-28 12:10:00,233.72,233.77,233.52,233.58,8906.0,220.8077,220.855,220.6188,220.6754,8906.0
2023-03-28 12:20:00,233.64,233.89,233.6,233.64,8774.0,220.7321,220.9683,220.6943,220.7321,8774.0
2023-03-28 12:30:00,233.64,233.72,233.42,233.65,5306.0,220.7321,220.8077,220.5243,220.7416,5306.0
2023-03-28 12:40:00,233.65,233.99,233.63,233.91,16004.0,220.7416,221.0628,220.7227,220.9872,16004.0
2023-03-28 12:50:00,233.87,234.13,233.8,234.06,18487.0,220.9494,221.1951,220.8833,221.1289,18487.0
2023-03-28 13:00:00,234.09,234.13,233.85,233.93,12420.0,221.1573,221.1951,220.9305,221.0061,12420.0
2023-03-28 13:10:00,233.96,234.11,233.83,234.04,11708.0,221.0345,221.1762,220.9116,221.11,11708.0
2023-03-28 13:20:00,234.05,234.15,233.92,233.97,6955.0,221.1195,221.214,220.9967,221.0439,6955.0
2023-03-28 13:30:00,233.91,233.94,233.54,233.71,11869.0,220.9872,221.0156,220.6377,220.7983,11869.0
2023-03-28 13:40:00,233.71,233.75,233.56,233.68,5869.0,220.7983,220.8361,220.6566,220.7699,5869.0
2023-03-28 13:50:00,233.61,233.82,233.46,233.62,9001.0,220.7038,220.9022,220.5621,220.7132,9001.0
2023-03-28 14:00:00,233.62,233.81,233.34,233.38,8016.0,220.7132,220.8927,220.4487,220.4865,8016.0
2023-03-28 14:10:00,233.34,233.37,233.09,233.1,9587.0,220.4487,220.4771,220.2125,220.222,9587.0
2023-03-28 14:20:00,233.18,233.18,232.86,232.88,18853.0,220.2975,220.2975,219.9952,220.0141,18853.0
2023-03-28 14:30:00,232.91,233.01,232.73,232.89,9360.0,220.0425,220.1369,219.8724,220.0236,9360.0
2023-03-28 14:40:00,232.86,233.15,232.86,233.03,20812.0,219.9952,220.2692,219.9952,220.1558,20812.0
2023-03-28 14:50:00,233.02,233.53,233.02,233.39,15179.0,220.1464,220.6282,220.1464,220.4959,15179.0
2023-03-28 15:00:00,233.43,233.47,233.26,233.33,10677.0,220.5337,220.5715,220.3731,220.4393,10677.0
2023-03-28 15:10:00,233.39,233.39,232.97,233.1,18934.0,220.4959,220.4959,220.0992,220.222,18934.0
2023-03-28 15:20:00,233.13,233.65,233.06,233.32,31220.0,220.2503,220.7416,220.1842,220.4298,31220.0
2023-03-28 15:30:00,233.33,233.85,233.3,233.6,17565.0,220.4393,220.9305,220.4109,220.6943,17565.0
2023-03-28 15:40:00,233.65,233.86,233.44,233.86,21686.0,220.7416,220.94,220.5432,220.94,21686.0
2023-03-28 15:50:00,233.88,234.2,233.73,234.14,115471.0,220.9589,221.2612,220.8172,221.2045,115471.0
2023-03-29 09:30:00,236.54,236.54,235.5,236.04,11248.0,223.4719,223.4719,222.4894,222.9995,11248.0
2023-03-29 09:40:00,235.91,236.77,235.81,236.13,11862.0,222.8767,223.6892,222.7822,223.0846,11862.0
2023-03-29 09:50:00,236.39,236.85,236.08,236.16,7847.0,223.3302,223.7648,223.0373,223.1129,7847.0
2023-03-29 10:00:00,236.08,236.54,235.98,236.36,14754.0,223.0373,223.4719,222.9429,223.3019,14754.0
2023-03-29 10:10:00,236.42,236.99,236.38,236.71,19742.0,223.3585,223.8971,223.3208,223.6325,19742.0
2023-03-29 10:20:00,236.56,236.73,236.42,236.67,11768.0,223.4908,223.6514,223.3585,223.5947,11768.0
2023-03-29 10:30:00,236.73,237.06,236.73,236.74,10438.0,223.6514,223.9632,223.6514,223.6609,10438.0
2023-03-29 10:40:00,236.83,236.83,236.44,236.55,11404.0,223.7459,223.7459,223.3774,223.4814,11404.0
2023-03-29 10:50:00,236.63,236.73,236.24,236.24,11741.0,223.5569,223.6514,223.1885,223.1885,11741.0
2023-03-29 11:00:00,236.21,236.62,236.17,236.61,5207.0,223.1602,223.5475,223.1224,223.5381,5207.0
2023-03-29 11:10:00,236.69,237.0,236.51,236.51,15069.0,223.6136,223.9065,223.4436,223.4436,15069.0
2023-03-29 11:20:00,236.58,236.75,236.25,236.45,7597.0,223.5097,223.6703,223.1979,223.3869,7597.0
2023-03-29 11:30:00,236.58,236.71,236.46,236.65,12327.0,223.5097,223.6325,223.3963,223.5758,12327.0
2023-03-29 11:40:00,236.68,236.87,236.6,236.86,9764.0,223.6042,223.7837,223.5286,223.7742,9764.0
2023-03-29 11:50:00,236.87,237.34,236.84,237.21,12620.0,223.7837,224.2277,223.7553,224.1049,12620.0
2023-03-29 12:00:00,237.26,237.35,236.93,237.06,18115.0,224.1521,224.2372,223.8404,223.9632,18115.0
2023-03-29 12:10:00,237.11,237.51,237.1,237.5,6133.0,224.0104,224.3883,224.001,224.3789,6133.0
2023-03-29 12:20:00,237.53,237.63,237.45,237.56,12399.0,224.4072,224.5017,224.3316,224.4356,12399.0
2023-03-29 12:30:00,237.49,237.83,237.45,237.74,17819.0,224.3694,224.6907,224.3316,224.6056,17819.0
2023-03-29 12:40:00,237.71,238.03,237.68,237.71,23595.0,224.5773,224.8796,224.5489,224.5773,23595.0
2023-03-29 12:50:00,237.71,238.12,237.71,238.09,22683.0,224.5773,224.9646,224.5773,224.9363,22683.0
2023-03-29 13:00:00,238.06,238.23,237.97,238.15,20144.0,224.9079,225.0686,224.8229,224.993,20144.0
2023-03-29 13:10:00,238.22,238.59,237.97,238.58,61462.0,225.0591,225.4087,224.8229,225.3992,61462.0
2023-03-29 13:20:00,238.56,238.83,238.45,238.69,29796.0,225.3803,225.6354,225.2764,225.5031,29796.0
2023-03-29 13:30:00,238.63,238.65,237.63,237.75,17415.0,225.4465,225.4653,224.5017,224.6151,17415.0
2023-03-29 13:40:00,237.67,237.75,237.38,237.42,9837.0,224.5395,224.6151,224.2655,224.3033,9837.0
2023-03-29 13:50:00,237.47,237.64,237.24,237.38,7198.0,224.3505,224.5111,224.1332,224.2655,7198.0
2023-03-29 14:00:00,237.44,237.68,237.24,237.68,6336.0,224.3222,224.5489,224.1332,224.5489,6336.0
2023-03-29 14:10:00,237.77,237.86,237.57,237.62,7074.0,224.634,224.719,224.445,224.4923,7074.0
2023-03-29 14:20:00,237.55,237.87,237.54,237.81,6663.0,224.4261,224.7284,224.4167,224.6718,6663.0
2023-03-29 14:30:00,237.84,238.01,237.76,238.01,6223.0,224.7001,224.8607,224.6245,224.8607,6223.0
2023-03-29 14:40:00,238.03,238.3,237.93,238.19,9878.0,224.8796,225.1347,224.7851,225.0308,9878.0
2023-03-29 14:50:00,238.2,238.4,237.92,238.33,13824.0,225.0402,225.2292,224.7757,225.163,13824.0
2023-03-29 15:00:00,238.33,238.42,238.02,238.21,12919.0,225.163,225.2481,224.8702,225.0497,12919.0
2023-03-29 15:10:00,238.14,238.73,238.06,238.68,9241.0,224.9835,225.5409,224.9079,225.4937,9241.0
2023-03-29 15:20:00,238.73,238.8,238.62,238.69,12013.0,225.5409,225.6071,225.437,225.5031,12013.0
2023-03-29 15:30:00,238.65,238.75,238.44,238.56,17106.0,225.4653,225.5598,225.267,225.3803,17106.0
2023-03-29 15:40:00,238.52,239.32,238.52,239.22,34359.0,225.3425,226.0983,225.3425,226.0039,34359.0
2023-03-29 15:50:00,239.3,239.47,238.84,239.47,146616.0,226.0794,226.24,225.6449,226.24,146616.0
2023-03-30 09:30:00,239.21,240.36,239.21,239.92,23513.0,227.2286,228.321,227.2286,227.903,23513.0
2023-03-30 09:40:00,239.88,241.22,239.79,241.06,18960.0,227.865,229.1379,227.7795,228.9859,18960.0
2023-03-30 09:50:00,241.06,241.24,240.6,240.89,7232.0,228.9859,229.1569,228.549,228.8244,7232.0
2023-03-30 10:00:00,240.96,241.0,240.38,240.44,6269.0,228.8909,228.9289,228.34,228.397,6269.0
2023-03-30 10:10:00,240.37,240.47,240.17,240.36,7848.0,228.3305,228.4255,228.1405,228.321,7848.0
2023-03-30 10:20:00,240.45,240.83,240.33,240.67,7832.0,228.4065,228.7674,228.2925,228.6155,7832.0
2023-03-30 10:30:00,240.67,241.43,240.66,241.43,13619.0,228.6155,229.3374,228.606,229.3374,13619.0
2023-03-30 10:40:00,241.45,241.88,241.4,241.66,18412.0,229.3564,229.7648,229.3089,229.5559,18412.0
2023-03-30 10:50:00,241.64,242.11,241.6,241.61,14455.0,229.5369,229.9833,229.4989,229.5084,14455.0
2023-03-30 11:00:00,241.5,241.77,241.4,241.63,9544.0,229.4039,229.6604,229.3089,229.5274,9544.0
2023-03-30 11:10:00,241.61,241.94,241.46,241.76,11787.0,229.5084,229.8218,229.3659,229.6509,11787.0
2023-03-30 11:20:00,241.79,242.17,241.76,241.83,15782.0,229.6794,230.0403,229.6509,229.7174,15782.0
2023-03-30 11:30:00,241.8,241.82,241.34,241.48,14568.0,229.6889,229.7079,229.2519,229.3849,14568.0
2023-03-30 11:40:00,241.45,241.68,241.03,241.12,8581.0,229.3564,229.5749,228.9574,229.0429,8581.0
2023-03-30 11:50:00,241.17,241.33,241.16,241.18,3214.0,229.0904,229.2424,229.0809,229.0999,3214.0
2023-03-30 12:00:00,241.16,241.16,240.6,240.89,7913.0,229.0809,229.0809,228.549,228.8244,7913.0
2023-03-30 12:10:00,240.84,240.84,240.38,240.51,8698.0,228.7769,228.7769,228.34,228.4635,8698.0
2023-03-30 12:20:00,240.48,240.57,240.41,240.51,3200.0,228.435,228.5205,228.3685,228.4635,3200.0
2023-03-30 12:30:00,240.52,240.52,239.88,239.91,5530.0,228.473,228.473,227.865,227.8935,5530.0
2023-03-30 12:40:00,239.92,240.02,239.55,239.59,7458.0,227.903,227.998,227.5516,227.5895,7458.0
2023-03-30 12:50:00,239.64,239.91,239.47,239.7,7258.0,227.637,227.8935,227.4756,227.694,7258.0
2023-03-30 13:00:00,239.71,239.78,239.43,239.46,5020.0,227.7035,227.77,227.4376,227.4661,5020.0
2023-03-30 13:10:00,239.45,239.58,239.34,239.36,5961.0,227.4566,227.58,227.3521,227.3711,5961.0
2023-03-30 13:20:00,239.46,239.56,239.27,239.28,7069.0,227.4661,227.561,227.2856,227.2951,7069.0
2023-03-30 13:30:00,239.27,239.28,238.92,239.12,6747.0,227.2856,227.2951,226.9531,227.1431,6747.0
2023-03-30 13:40:00,239.16,239.28,239.05,239.19,6367.0,227.1811,227.2951,227.0766,227.2096,6367.0
2023-03-30 13:50:00,239.2,239.47,239.2,239.44,5007.0,227.2191,227.4756,227.2191,227.4471,5007.0
2023-03-30 14:00:00,239.48,240.01,239.48,239.89,7215.0,227.4851,227.9885,227.4851,227.8745,7215.0
2023-03-30 14:10:00,239.87,239.93,239.76,239.88,3720.0,227.8555,227.9125,227.751,227.865,3720.0
2023-03-30 14:20:00,239.88,240.11,239.88,240.03,7405.0,227.865,228.0835,227.865,228.0075,7405.0
2023-03-30 14:30:00,240.08,240.22,239.9,239.96,7118.0,228.055,228.188,227.884,227.941,7118.0
2023-03-30 14:40:00,240.02,240.05,239.65,239.65,4795.0,227.998,228.0265,227.6465,227.6465,4795.0
2023-03-30 14:50:00,239.59,239.68,239.46,239.46,6009.0,227.5895,227.675,227.4661,227.4661,6009.0
2023-03-30 15:00:00,239.5,239.66,239.14,239.25,8117.0,227.5041,227.656,227.1621,227.2666,8117.0
2023-03-30 15:10:00,239.21,239.36,239.0,239.23,24484.0,227.2286,227.3711,227.0291,227.2476,24484.0
2023-03-30 15:20:00,239.2,239.45,239.1,239.4,8891.0,227.2191,227.4566,227.1241,227.4091,8891.0
2023-03-30 15:30:00,239.39,239.75,239.35,239.73,16270.0,227.3996,227.7415,227.3616,227.7225,16270.0
2023-03-30 15:40:00,239.73,239.74,239.41,239.5,13160.0,227.7225,227.732,227.4186,227.5041,13160.0
2023-03-30 15:50:00,239.49,240.0,239.3,239.73,62180.0,227.4946,227.979,227.3141,227.7225,62180.0
2023-03-31 09:30:00,241.28,241.28,240.66,240.88,26425.0,229.1949,229.1949,228.606,228.8149,26425.0
2023-03-31 09:40:00,240.88,241.54,240.62,241.38,4555.0,228.8149,229.4419,228.568,229.2899,4555.0
2023-03-31 09:50:00,241.45,241.52,241.17,241.5,10104.0,229.3564,229.4229,229.0904,229.4039,10104.0
2023-03-31 10:00:00,241.52,241.85,241.22,241.22,4887.0,229.4229,229.7363,229.1379,229.1379,4887.0
2023-03-31 10:10:00,241.05,241.2,240.86,241.17,7859.0,228.9764,229.1189,228.7959,229.0904,7859.0
2023-03-31 10:20:00,241.15,241.58,241.11,241.34,8814.0,229.0714,229.4799,229.0334,229.2519,8814.0
2023-03-31 10:30:00,241.31,241.62,240.88,240.96,8166.0,229.2234,229.5179,228.8149,228.8909,8166.0
2023-03-31 10:40:00,241.0,241.61,240.95,241.61,8094.0,228.9289,229.5084,228.8814,229.5084,8094.0
2023-03-31 10:50:00,241.66,241.74,241.5,241.67,4699.0,229.5559,229.6319,229.4039,229.5654,4699.0
2023-03-31 11:00:00,241.66,241.94,241.51,241.94,5254.0,229.5559,229.8218,229.4134,229.8218,5254.0
2023-03-31 11:10:00,241.92,242.5,241.91,242.43,5302.0,229.8028,230.3538,229.7933,230.2873,5302.0
2023-03-31 11:20:00,242.51,242.85,242.47,242.48,6689.0,230.3633,230.6863,230.3253,230.3348,6689.0
2023-03-31 11:30:00,242.42,242.46,241.82,241.98,8169.0,230.2778,230.3158,229.7079,229.8598,8169.0
2023-03-31 11:40:00,241.87,242.16,241.87,242.01,13179.0,229.7553,230.0308,229.7553,229.8883,13179.0
2023-03-31 11:50:00,242.02,242.09,241.89,241.9,5405.0,229.8978,229.9643,229.7743,229.7838,5405.0
2023-03-31 12:00:00,241.89,242.34,241.89,242.3,3333.0,229.7743,230.2018,229.7743,230.1638,3333.0
2023-03-31 12:10:00,242.32,242.71,242.32,242.64,3574.0,230.1828,230.5533,230.1828,230.4868,3574.0
2023-03-31 12:20:00,242.71,242.76,242.42,242.42,7196.0,230.5533,230.6008,230.2778,230.2778,7196.0
2023-03-31 12:30:00,242.47,242.47,242.11,242.11,3065.0,230.3253,230.3253,229.9833,229.9833,3065.0
2023-03-31 12:40:00,242.21,242.39,242.05,242.18,5145.0,230.0783,230.2493,229.9263,230.0498,5145.0
2023-03-31 12:50:00,242.17,242.25,241.95,242.21,4790.0,230.0403,230.1163,229.8313,230.0783,4790.0
2023-03-31 13:00:00,242.12,242.27,241.9,242.27,3883.0,229.9928,230.1353,229.7838,230.1353,3883.0
2023-03-31 13:10:00,242.17,242.18,241.85,242.06,3551.0,230.0403,230.0498,229.7363,229.9358,3551.0
2023-03-31 13:20:00,241.91,241.96,241.39,241.42,8364.0,229.7933,229.8408,229.2994,229.3279,8364.0
2023-03-31 13:30:00,241.34,241.46,241.2,241.33,11086.0,229.2519,229.3659,229.1189,229.2424,11086.0
2023-03-31 13:40:00,241.45,241.51,240.94,241.13,24550.0,229.3564,229.4134,228.8719,229.0524,24550.0
2023-03-31 13:50:00,241.1,241.41,240.86,241.32,8831.0,229.0239,229.3184,228.7959,229.2329,8831.0
2023-03-31 14:00:00,241.4,241.59,241.07,241.42,12407.0,229.3089,229.4894,228.9954,229.3279,12407.0
2023-03-31 14:10:00,241.53,241.8,241.38,241.41,11148.0,229.4324,229.6889,229.2899,229.3184,11148.0
2023-03-31 14:20:00,241.47,241.51,241.08,241.25,6682.0,229.3754,229.4134,229.0049,229.1664,6682.0
2023-03-31 14:30:00,241.31,241.65,241.18,241.49,3212.0,229.2234,229.5464,229.0999,229.3944,3212.0
2023-03-31 14:40:00,241.52,241.92,241.52,241.92,5160.0,229.4229,229.8028,229.4229,229.8028,5160.0
2023-03-31 14:50:00,241.91,242.17,241.86,242.14,4333.0,229.7933,230.0403,229.7458,230.0118,4333.0
2023-03-31 15:00:00,242.27,242.75,242.27,242.53,7719.0,230.1353,230.5913,230.1353,230.3823,7719.0
2023-03-31 15:10:00,242.56,242.89,242.28,242.89,17706.0,230.4108,230.7243,230.1448,230.7243,17706.0
2023-03-31 15:20:00,242.99,243.29,242.98,243.07,18620.0,230.8192,231.1042,230.8098,230.8952,18620.0
2023-03-31 15:30:00,243.07,243.2,242.37,242.47,18397.0,230.8952,231.0187,230.2303,230.3253,18397.0
2023-03-31 15:40:00,242.39,242.61,242.3,242.52,22540.0,230.2493,230.4583,230.1638,230.3728,22540.0
2023-03-31 15:50:00,242.5,243.74,242.4,243.21,73799.0,230.3538,231.5317,230.2588,231.0282,73799.0
2023-04-03 09:30:00,242.09,244.16,242.09,243.75,14047.0,229.9643,231.9306,229.9643,231.5412,14047.0
2023-04-03 09:40:00,243.71,244.18,243.43,244.17,7262.0,231.5032,231.9496,231.2372,231.9401,7262.0
2023-04-03 09:50:00,244.16,244.58,243.86,244.05,8224.0,231.9306,232.3296,231.6457,231.8262,8224.0
2023-04-03 10:00:00,244.12,245.04,243.78,244.95,17265.0,231.8927,232.7666,231.5697,232.6811,17265.0
2023-04-03 10:10:00,244.9,245.07,244.68,244.84,9915.0,232.6336,232.7951,232.4246,232.5766,9915.0
2023-04-03 10:20:00,244.99,245.06,244.76,244.98,6937.0,232.7191,232.7856,232.5006,232.7096,6937.0
2023-04-03 10:30:00,244.97,245.06,243.7,243.8,9881.0,232.7001,232.7856,231.4937,231.5887,9881.0
2023-04-03 10:40:00,243.8,243.9,242.81,242.83,15270.0,231.5887,231.6837,230.6483,230.6673,15270.0
2023-04-03 10:50:00,243.01,243.01,242.01,242.18,14126.0,230.8382,230.8382,229.8883,230.0498,14126.0
2023-04-03 11:00:00,242.24,242.24,241.86,241.91,2626.0,230.1068,230.1068,229.7458,229.7933,2626.0
2023-04-03 11:10:00,241.88,241.88,241.22,241.71,24218.0,229.7648,229.7648,229.1379,229.6034,24218.0
2023-04-03 11:20:00,241.69,241.81,241.45,241.73,12064.0,229.5844,229.6984,229.3564,229.6224,12064.0
2023-04-03 11:30:00,241.66,242.05,241.49,242.05,16175.0,229.5559,229.9263,229.3944,229.9263,16175.0
2023-04-03 11:40:00,242.05,242.1,241.58,241.89,4445.0,229.9263,229.9738,229.4799,229.7743,4445.0
2023-04-03 11:50:00,241.88,242.03,241.78,241.9,4861.0,229.7648,229.9073,229.6699,229.7838,4861.0
2023-04-03 12:00:00,241.98,242.14,241.89,242.0,15170.0,229.8598,230.0118,229.7743,229.8788,15170.0
2023-04-03 12:10:00,242.06,242.95,242.0,242.95,23707.0,229.9358,230.7813,229.8788,230.7813,23707.0
2023-04-03 12:20:00,242.81,242.88,242.31,242.37,16409.0,230.6483,230.7148,230.1733,230.2303,16409.0
2023-04-03 12:30:00,242.35,242.41,242.03,242.04,6891.0,230.2113,230.2683,229.9073,229.9168,6891.0
2023-04-03 12:40:00,242.13,242.24,241.91,242.24,4601.0,230.0023,230.1068,229.7933,230.1068,4601.0
2023-04-03 12:50:00,242.26,242.47,242.11,242.11,1229.0,230.1258,230.3253,229.9833,229.9833,1229.0
2023-04-03 13:00:00,241.97,242.24,241.86,242.24,3813.0,229.8503,230.1068,229.7458,230.1068,3813.0
2023-04-03 13:10:00,242.31,242.85,242.28,242.84,6641.0,230.1733,230.6863,230.1448,230.6768,6641.0
2023-04-03 13:20:00,242.77,242.81,242.49,242.5,6023.0,230.6103,230.6483,230.3443,230.3538,6023.0
2023-04-03 13:30:00,242.31,242.62,242.3,242.43,5511.0,230.1733,230.4678,230.1638,230.2873,5511.0
2023-04-03 13:40:00,242.45,242.45,242.03,242.37,5854.0,230.3063,230.3063,229.9073,230.2303,5854.0
2023-04-03 13:50:00,242.32,242.4,242.21,242.38,2495.0,230.1828,230.2588,230.0783,230.2398,2495.0
2023-04-03 14:00:00,242.26,242.69,242.24,242.67,3012.0,230.1258,230.5343,230.1068,230.5153,3012.0
2023-04-03 14:10:00,242.64,242.77,242.53,242.55,2449.0,230.4868,230.6103,230.3823,230.4013,2449.0
2023-04-03 14:20:00,242.61,243.03,242.52,242.95,6774.0,230.4583,230.8572,230.3728,230.7813,6774.0
2023-04-03 14:30:00,242.99,243.16,242.92,243.02,7303.0,230.8192,230.9807,230.7528,230.8477,7303.0
2023-04-03 14:40:00,243.04,243.1,242.92,243.05,7139.0,230.8667,230.9237,230.7528,230.8762,7139.0
2023-04-03 14:50:00,243.17,243.17,242.99,243.05,4108.0,230.9902,230.9902,230.8192,230.8762,4108.0
2023-04-03 15:00:00,243.11,243.31,243.02,243.14,4623.0,230.9332,231.1232,230.8477,230.9617,4623.0
2023-04-03 15:10:00,243.16,243.35,243.09,243.14,8099.0,230.9807,231.1612,230.9142,230.9617,8099.0
2023-04-03 15:20:00,243.07,243.48,243.0,243.41,7119.0,230.8952,231.2847,230.8287,231.2182,7119.0
2023-04-03 15:30:00,243.37,243.63,243.32,243.51,7435.0,231.1802,231.4272,231.1327,231.3132,7435.0
2023-04-03 15:40:00,243.56,244.04,243.36,243.88,46542.0,231.3607,231.8167,231.1707,231.6647,46542.0
2023-04-03 15:50:00,243.88,244.41,243.87,244.36,114988.0,231.6647,232.1681,231.6552,232.1206,114988.0
2023-04-04 09:30:00,244.52,244.59,243.57,243.81,11925.0,232.2726,232.3391,231.3702,231.5982,11925.0
2023-04-04 09:40:00,243.93,243.93,242.95,243.38,2133.0,231.7122,231.7122,230.7813,231.1897,2133.0
2023-04-04 09:50:00,243.27,243.27,242.81,242.9,2288.0,231.0852,231.0852,230.6483,230.7338,2288.0
2023-04-04 10:00:00,243.01,243.64,243.01,243.09,10111.0,230.8382,231.4367,230.8382,230.9142,10111.0
2023-04-04 10:10:00,243.11,243.11,242.04,242.66,9281.0,230.9332,230.9332,229.9168,230.5058,9281.0
2023-04-04 10:20:00,242.62,242.62,241.59,241.61,4021.0,230.4678,230.4678,229.4894,229.5084,4021.0
2023-04-04 10:30:00,241.76,241.96,241.14,241.18,10640.0,229.6509,229.8408,229.0619,229.0999,10640.0
2023-04-04 10:40:00,241.08,241.08,240.36,240.63,17238.0,229.0049,229.0049,228.321,228.5775,17238.0
2023-04-04 10:50:00,240.62,240.85,240.26,240.31,15909.0,228.568,228.7864,228.226,228.2735,15909.0
2023-04-04 11:00:00,240.31,240.31,239.45,239.45,6503.0,228.2735,228.2735,227.4566,227.4566,6503.0
2023-04-04 11:10:00,239.52,239.63,238.67,238.87,24771.0,227.5231,227.6275,226.7156,226.9056,24771.0
2023-04-04 11:20:00,238.99,239.21,238.66,239.06,11224.0,227.0196,227.2286,226.7061,227.0861,11224.0
2023-04-04 11:30:00,239.09,239.16,238.4,238.4,5700.0,227.1146,227.1811,226.4592,226.4592,5700.0
2023-04-04 11:40:00,238.48,238.48,237.57,237.66,10392.0,226.5351,226.5351,225.6707,225.7562,10392.0
2023-04-04 11:50:00,237.57,237.6,236.42,236.45,33384.0,225.6707,225.6992,224.5783,224.6068,33384.0
2023-04-04 12:00:00,236.44,236.81,235.78,235.84,19512.0,224.5973,224.9488,223.9704,224.0274,19512.0
2023-04-04 12:10:00,235.89,236.03,235.4,235.43,21149.0,224.0749,224.2079,223.6094,223.6379,21149.0
2023-04-04 12:20:00,235.39,235.84,235.3,235.84,33862.0,223.5999,224.0274,223.5144,224.0274,33862.0
2023-04-04 12:30:00,235.88,236.52,235.87,236.52,6222.0,224.0654,224.6733,224.0559,224.6733,6222.0
2023-04-04 12:40:00,236.57,236.72,236.18,236.31,6402.0,224.7208,224.8633,224.3503,224.4738,6402.0
2023-04-04 12:50:00,236.36,236.69,236.3,236.45,6065.0,224.5213,224.8348,224.4643,224.6068,6065.0
2023-04-04 13:00:00,236.43,236.97,236.36,236.8,5989.0,224.5878,225.1008,224.5213,224.9393,5989.0
2023-04-04 13:10:00,236.7,237.21,236.46,237.15,8850.0,224.8443,225.3288,224.6163,225.2718,8850.0
2023-04-04 13:20:00,237.09,237.56,237.02,237.02,18327.0,225.2148,225.6612,225.1483,225.1483,18327.0
2023-04-04 13:30:00,237.0,237.15,236.78,237.01,5476.0,225.1293,225.2718,224.9203,225.1388,5476.0
2023-04-04 13:40:00,237.01,237.01,236.21,236.31,4289.0,225.1388,225.1388,224.3788,224.4738,4289.0
2023-04-04 13:50:00,236.27,236.4,235.97,236.24,5033.0,224.4358,224.5593,224.1509,224.4073,5033.0
2023-04-04 14:00:00,236.11,236.33,235.95,236.13,4589.0,224.2839,224.4928,224.1319,224.3028,4589.0
2023-04-04 14:10:00,236.21,236.4,235.99,236.09,8640.0,224.3788,224.5593,224.1699,224.2649,8640.0
2023-04-04 14:20:00,236.08,236.25,235.73,235.77,5681.0,224.2554,224.4168,223.9229,223.9609,5681.0
2023-04-04 14:30:00,235.65,235.86,235.49,235.74,11652.0,223.8469,224.0464,223.6949,223.9324,11652.0
2023-04-04 14:40:00,235.76,235.79,235.46,235.63,9036.0,223.9514,223.9799,223.6664,223.8279,9036.0
2023-04-04 14:50:00,235.6,235.79,235.2,235.44,9132.0,223.7994,223.9799,223.4194,223.6474,9132.0
2023-04-04 15:00:00,235.42,235.61,235.19,235.21,15645.0,223.6284,223.8089,223.4099,223.4289,15645.0
2023-04-04 15:10:00,235.17,235.29,234.96,235.05,17721.0,223.3909,223.5049,223.1915,223.2769,17721.0
2023-04-04 15:20:00,235.0,235.03,234.17,234.21,13593.0,223.2294,223.2579,222.441,222.479,13593.0
2023-04-04 15:30:00,234.25,234.25,233.65,234.02,29126.0,222.517,222.517,221.9471,222.2985,29126.0
2023-04-04 15:40:00,234.0,234.01,233.4,233.86,41240.0,222.2795,222.289,221.7096,222.1465,41240.0
2023-04-04 15:50:00,233.82,234.62,233.81,234.5,109718.0,222.1086,222.8685,222.0991,222.7545,109718.0
2023-04-05 09:30:00,232.91,233.38,231.93,232.29,19772.0,221.2441,221.6906,220.3132,220.6552,19772.0
2023-04-05 09:40:00,232.14,233.11,232.07,233.0,10869.0,220.5127,221.4341,220.4462,221.3296,10869.0
2023-04-05 09:50:00,233.09,233.49,232.72,233.23,17234.0,221.4151,221.7951,221.0636,221.5481,17234.0
2023-04-05 10:00:00,233.38,233.43,231.83,231.83,35620.0,221.6906,221.7381,220.2182,220.2182,35620.0
2023-04-05 10:10:00,231.81,232.0,231.44,231.44,23153.0,220.1992,220.3797,219.8478,219.8478,23153.0
2023-04-05 10:20:00,231.71,232.52,231.62,231.78,7962.0,220.1042,220.8737,220.0187,220.1707,7962.0
2023-04-05 10:30:00,231.89,232.56,231.88,231.97,4170.0,220.2752,220.9117,220.2657,220.3512,4170.0
2023-04-05 10:40:00,231.88,231.88,231.0,231.31,7831.0,220.2657,220.2657,219.4298,219.7243,7831.0
2023-04-05 10:50:00,231.42,231.91,231.19,231.91,6548.0,219.8288,220.2942,219.6103,220.2942,6548.0
2023-04-05 11:00:00,231.84,232.14,231.78,232.14,9541.0,220.2277,220.5127,220.1707,220.5127,9541.0
2023-04-05 11:10:00,232.14,232.68,232.12,232.36,10614.0,220.5127,221.0257,220.4937,220.7217,10614.0
2023-04-05 11:20:00,232.38,232.4,231.45,231.47,6109.0,220.7407,220.7597,219.8573,219.8763,6109.0
2023-04-05 11:30:00,231.42,231.95,231.42,231.49,21906.0,219.8288,220.3322,219.8288,219.8953,21906.0
2023-04-05 11:40:00,231.48,231.51,231.16,231.17,4880.0,219.8858,219.9143,219.5818,219.5913,4880.0
2023-04-05 11:50:00,231.17,231.17,230.53,230.89,5867.0,219.5913,219.5913,218.9833,219.3253,5867.0
2023-04-05 12:00:00,230.97,230.97,230.43,230.43,5288.0,219.4013,219.4013,218.8883,218.8883,5288.0
2023-04-05 12:10:00,230.38,230.49,230.03,230.34,9398.0,218.8409,218.9453,218.5084,218.8029,9398.0
2023-04-05 12:20:00,230.32,230.5,229.85,230.07,9901.0,218.7839,218.9548,218.3374,218.5464,9901.0
2023-04-05 12:30:00,229.93,230.0,229.37,229.41,5360.0,218.4134,218.4799,217.8814,217.9194,5360.0
2023-04-05 12:40:00,229.37,229.38,228.93,229.1,6599.0,217.8814,217.8909,217.4635,217.625,6599.0
2023-04-05 12:50:00,229.12,229.17,228.79,228.99,3567.0,217.644,217.6915,217.3305,217.5205,3567.0
2023-04-05 13:00:00,228.97,229.4,228.97,229.33,4000.0,217.5015,217.9099,217.5015,217.8434,4000.0
2023-04-05 13:10:00,229.33,229.67,229.33,229.67,4476.0,217.8434,218.1664,217.8434,218.1664,4476.0
2023-04-05 13:20:00,229.54,230.08,229.54,229.91,4215.0,218.0429,218.5559,218.0429,218.3944,4215.0
2023-04-05 13:30:00,229.84,229.84,229.36,229.44,4702.0,218.3279,218.3279,217.8719,217.9479,4702.0
2023-04-05 13:40:00,229.47,229.52,228.95,228.96,5587.0,217.9764,218.0239,217.4825,217.492,5587.0
2023-04-05 13:50:00,228.96,229.1,228.86,229.02,4937.0,217.492,217.625,217.397,217.549,4937.0
2023-04-05 14:00:00,229.1,229.68,229.1,229.5,7542.0,217.625,218.1759,217.625,218.0049,7542.0
2023-04-05 14:10:00,229.42,229.42,229.12,229.12,4029.0,217.9289,217.9289,217.644,217.644,4029.0
2023-04-05 14:20:00,229.15,229.15,229.0,229.08,4465.0,217.6725,217.6725,217.53,217.606,4465.0
2023-04-05 14:30:00,229.1,229.35,229.1,229.26,7311.0,217.625,217.8624,217.625,217.777,7311.0
2023-04-05 14:40:00,229.22,229.55,229.03,229.54,12626.0,217.739,218.0524,217.5585,218.0429,12626.0
2023-04-05 14:50:00,229.47,229.54,229.1,229.44,10209.0,217.9764,218.0429,217.625,217.9479,10209.0
2023-04-05 15:00:00,229.48,229.61,229.09,229.25,14557.0,217.9859,218.1094,217.6155,217.7675,14557.0
2023-04-05 15:10:00,229.24,229.29,228.96,228.97,4801.0,217.758,217.8054,217.492,217.5015,4801.0
2023-04-05 15:20:00,228.98,229.39,228.73,229.35,10848.0,217.511,217.9004,217.2735,217.8624,10848.0
2023-04-05 15:30:00,229.39,229.8,229.39,229.66,14766.0,217.9004,218.2899,217.9004,218.1569,14766.0
2023-04-05 15:40:00,229.71,229.77,229.45,229.61,26418.0,218.2044,218.2614,217.9574,218.1094,26418.0
2023-04-05 15:50:00,229.64,229.9,229.3,229.47,138223.0,218.1379,218.3849,217.8149,217.9764,138223.0
2023-04-06 09:30:00,228.46,228.46,226.42,226.54,16438.0,217.017,217.017,215.0792,215.1932,16438.0
2023-04-06 09:40:00,226.55,227.31,226.52,227.14,11824.0,215.2027,215.9246,215.1742,215.7631,11824.0
2023-04-06 09:50:00,227.42,227.75,226.95,227.63,11438.0,216.0291,216.3426,215.5827,216.2286,11438.0
2023-04-06 10:00:00,227.83,228.52,227.6,228.4,14297.0,216.4186,217.074,216.2001,216.96,14297.0
2023-04-06 10:10:00,228.4,228.77,228.39,228.64,20948.0,216.96,217.3115,216.9505,217.188,20948.0
2023-04-06 10:20:00,228.55,228.55,227.78,228.03,12615.0,217.1025,217.1025,216.3711,216.6086,12615.0
2023-04-06 10:30:00,228.09,228.09,227.23,227.27,7632.0,216.6656,216.6656,215.8486,215.8866,7632.0
2023-04-06 10:40:00,227.21,227.27,226.61,226.97,15740.0,215.8296,215.8866,215.2597,215.6017,15740.0
2023-04-06 10:50:00,227.02,227.14,226.66,226.81,19219.0,215.6491,215.7631,215.3072,215.4497,19219.0
2023-04-06 11:00:00,226.95,227.64,226.84,227.58,12958.0,215.5827,216.2381,215.4782,216.1811,12958.0
2023-04-06 11:10:00,227.51,227.64,227.45,227.45,5565.0,216.1146,216.2381,216.0576,216.0576,5565.0
2023-04-06 11:20:00,227.44,227.47,226.94,227.3,14454.0,216.0481,216.0766,215.5732,215.9151,14454.0
2023-04-06 11:30:00,227.27,227.27,227.1,227.16,7125.0,215.8866,215.8866,215.7251,215.7821,7125.0
2023-04-06 11:40:00,227.13,227.75,226.93,227.58,12569.0,215.7536,216.3426,215.5637,216.1811,12569.0
2023-04-06 11:50:00,227.63,227.84,227.56,227.66,12047.0,216.2286,216.4281,216.1621,216.2571,12047.0
2023-04-06 12:00:00,227.69,227.92,227.69,227.9,16326.0,216.2856,216.5041,216.2856,216.4851,16326.0
2023-04-06 12:10:00,227.87,228.3,227.87,228.3,10043.0,216.4566,216.865,216.4566,216.865,10043.0
2023-04-06 12:20:00,228.24,228.25,227.84,227.84,7568.0,216.808,216.8175,216.4281,216.4281,7568.0
2023-04-06 12:30:00,227.78,228.01,227.39,227.39,5547.0,216.3711,216.5896,216.0006,216.0006,5547.0
2023-04-06 12:40:00,227.4,228.17,227.39,228.05,17414.0,216.0101,216.7415,216.0006,216.6276,17414.0
2023-04-06 12:50:00,228.01,228.45,227.95,227.95,4727.0,216.5896,217.0075,216.5326,216.5326,4727.0
2023-04-06 13:00:00,227.99,228.28,227.65,227.77,4111.0,216.5706,216.846,216.2476,216.3616,4111.0
2023-04-06 13:10:00,227.66,228.16,227.47,228.14,8109.0,216.2571,216.732,216.0766,216.713,8109.0
2023-04-06 13:20:00,228.14,228.2,228.04,228.15,6189.0,216.713,216.77,216.6181,216.7225,6189.0
2023-04-06 13:30:00,228.19,228.39,228.05,228.05,11780.0,216.7605,216.9505,216.6276,216.6276,11780.0
2023-04-06 13:40:00,228.06,228.25,228.0,228.03,8663.0,216.6371,216.8175,216.5801,216.6086,8663.0
2023-04-06 13:50:00,228.03,228.03,227.39,227.49,25796.0,216.6086,216.6086,216.0006,216.0956,25796.0
2023-04-06 14:00:00,227.43,227.87,227.39,227.87,6210.0,216.0386,216.4566,216.0006,216.4566,6210.0
2023-04-06 14:10:00,227.87,228.03,227.8,228.02,6982.0,216.4566,216.6086,216.3901,216.5991,6982.0
2023-04-06 14:20:00,227.99,228.18,227.94,228.15,6740.0,216.5706,216.751,216.5231,216.7225,6740.0
2023-04-06 14:30:00,228.17,228.38,228.1,228.15,16475.0,216.7415,216.941,216.6751,216.7225,16475.0
2023-04-06 14:40:00,228.22,228.61,228.21,228.52,11629.0,216.789,217.1595,216.7795,217.074,11629.0
2023-04-06 14:50:00,228.55,228.55,228.06,228.11,7233.0,217.1025,217.1025,216.6371,216.6846,7233.0
2023-04-06 15:00:00,228.08,228.32,227.95,228.28,11484.0,216.6561,216.884,216.5326,216.846,11484.0
2023-04-06 15:10:00,228.22,228.25,227.66,227.87,14987.0,216.789,216.8175,216.2571,216.4566,14987.0
2023-04-06 15:20:00,227.84,227.92,227.56,227.56,8420.0,216.4281,216.5041,216.1621,216.1621,8420.0
2023-04-06 15:30:00,227.6,227.73,227.3,227.3,15700.0,216.2001,216.3236,215.9151,215.9151,15700.0
2023-04-06 15:40:00,227.38,227.52,227.11,227.18,18416.0,215.9911,216.1241,215.7346,215.8011,18416.0
2023-04-06 15:50:00,227.42,227.79,227.11,227.71,91339.0,216.0291,216.3806,215.7346,216.3046,91339.0
2023-04-10 09:30:00,226.45,227.04,225.47,226.62,16861.0,215.1077,215.6681,214.1768,215.2692,16861.0
2023-04-10 09:40:00,227.4,228.21,227.34,227.67,26317.0,216.0101,216.7795,215.9531,216.2666,26317.0
2023-04-10 09:50:00,227.43,227.49,226.74,227.38,15013.0,216.0386,216.0956,215.3832,215.9911,15013.0
2023-04-10 10:00:00,227.37,229.18,227.37,229.18,13150.0,215.9816,217.701,215.9816,217.701,13150.0
2023-04-10 10:10:00,229.11,229.11,228.38,228.39,11130.0,217.6345,217.6345,216.941,216.9505,11130.0
2023-04-10 10:20:00,228.27,228.28,227.84,228.08,7621.0,216.8365,216.846,216.4281,216.6561,7621.0
2023-04-10 10:30:00,228.23,228.86,228.18,228.51,5641.0,216.7985,217.397,216.751,217.0645,5641.0
2023-04-10 10:40:00,228.47,228.49,227.95,228.24,8220.0,217.0265,217.0455,216.5326,216.808,8220.0
2023-04-10 10:50:00,228.14,228.26,227.63,227.63,9558.0,216.713,216.827,216.2286,216.2286,9558.0
2023-04-10 11:00:00,227.76,227.99,227.68,227.7,7292.0,216.3521,216.5706,216.2761,216.2951,7292.0
2023-04-10 11:10:00,227.7,227.88,227.56,227.58,6645.0,216.2951,216.4661,216.1621,216.1811,6645.0
2023-04-10 11:20:00,227.58,227.58,227.32,227.58,8865.0,216.1811,216.1811,215.9341,216.1811,8865.0
2023-04-10 11:30:00,227.62,227.67,227.37,227.53,11581.0,216.2191,216.2666,215.9816,216.1336,11581.0
2023-04-10 11:40:00,227.6,227.79,227.4,227.56,8437.0,216.2001,216.3806,216.0101,216.1621,8437.0
2023-04-10 11:50:00,227.59,228.0,227.56,227.68,16774.0,216.1906,216.5801,216.1621,216.2761,16774.0
2023-04-10 12:00:00,227.64,227.7,227.1,227.33,7980.0,216.2381,216.2951,215.7251,215.9436,7980.0
2023-04-10 12:10:00,227.41,227.63,227.35,227.57,7695.0,216.0196,216.2286,215.9626,216.1716,7695.0
2023-04-10 12:20:00,227.64,227.87,227.63,227.86,5949.0,216.2381,216.4566,216.2286,216.4471,5949.0
2023-04-10 12:30:00,227.87,228.22,227.77,228.22,7265.0,216.4566,216.789,216.3616,216.789,7265.0
2023-04-10 12:40:00,228.09,228.21,227.99,228.06,6202.0,216.6656,216.7795,216.5706,216.6371,6202.0
2023-04-10 12:50:00,228.06,228.3,228.06,228.21,5223.0,216.6371,216.865,216.6371,216.7795,5223.0
2023-04-10 13:00:00,228.18,228.35,227.97,228.18,6184.0,216.751,216.9125,216.5516,216.751,6184.0
2023-04-10 13:10:00,228.2,228.37,228.19,228.21,4198.0,216.77,216.9315,216.7605,216.7795,4198.0
2023-04-10 13:20:00,228.11,228.16,227.83,227.95,5596.0,216.6846,216.732,216.4186,216.5326,5596.0
2023-04-10 13:30:00,227.89,227.98,227.68,227.74,10522.0,216.4756,216.5611,216.2761,216.3331,10522.0
2023-04-10 13:40:00,227.81,228.5,227.81,228.36,31772.0,216.3996,217.055,216.3996,216.922,31772.0
2023-04-10 13:50:00,228.38,228.42,228.1,228.35,10215.0,216.941,216.979,216.6751,216.9125,10215.0
2023-04-10 14:00:00,228.18,228.19,227.91,227.91,9189.0,216.751,216.7605,216.4946,216.4946,9189.0
2023-04-10 14:10:00,227.79,228.09,227.79,228.09,8474.0,216.3806,216.6656,216.3806,216.6656,8474.0
2023-04-10 14:20:00,228.09,228.11,227.83,227.83,4615.0,216.6656,216.6846,216.4186,216.4186,4615.0
2023-04-10 14:30:00,227.91,228.06,227.68,227.88,9602.0,216.4946,216.6371,216.2761,216.4661,9602.0
2023-04-10 14:40:00,227.85,227.91,227.76,227.84,8687.0,216.4376,216.4946,216.3521,216.4281,8687.0
2023-04-10 14:50:00,227.87,228.28,227.84,228.28,6076.0,216.4566,216.846,216.4281,216.846,6076.0
2023-04-10 15:00:00,228.28,228.38,228.23,228.25,9416.0,216.846,216.941,216.7985,216.8175,9416.0
2023-04-10 15:10:00,228.28,228.28,227.91,227.92,8388.0,216.846,216.846,216.4946,216.5041,8388.0
2023-04-10 15:20:00,227.95,228.02,227.59,227.96,17476.0,216.5326,216.5991,216.1906,216.5421,17476.0
2023-04-10 15:30:00,227.98,228.1,227.84,228.03,15523.0,216.5611,216.6751,216.4281,216.6086,15523.0
2023-04-10 15:40:00,228.06,228.39,228.04,228.36,19603.0,216.6371,216.9505,216.6181,216.922,19603.0
2023-04-10 15:50:00,228.32,228.8,228.02,228.59,87087.0,216.884,217.34,216.5991,217.1405,87087.0
2023-04-11 09:30:00,229.8,230.6,229.06,230.03,19535.0,218.2899,219.0498,217.587,218.5084,19535.0
2023-04-11 09:40:00,230.24,230.84,230.22,230.39,2814.0,218.7079,219.2778,218.6889,218.8504,2814.0
2023-04-11 09:50:00,230.43,230.84,229.65,229.65,19449.0,218.8883,219.2778,218.1474,218.1474,19449.0
2023-04-11 10:00:00,229.69,230.41,229.56,230.07,17028.0,218.1854,218.8693,218.0619,218.5464,17028.0
2023-04-11 10:10:00,230.22,230.54,229.84,230.54,12428.0,218.6889,218.9928,218.3279,218.9928,12428.0
2023-04-11 10:20:00,230.49,230.83,230.27,230.79,15664.0,218.9453,219.2683,218.7364,219.2303,15664.0
2023-04-11 10:30:00,230.82,230.95,229.94,229.98,16864.0,219.2588,219.3823,218.4229,218.4609,16864.0
2023-04-11 10:40:00,229.98,230.15,229.49,229.87,8761.0,218.4609,218.6224,217.9954,218.3564,8761.0
2023-04-11 10:50:00,229.91,230.49,229.9,230.49,13868.0,218.3944,218.9453,218.3849,218.9453,13868.0
2023-04-11 11:00:00,230.59,231.01,230.59,230.85,10185.0,219.0403,219.4393,219.0403,219.2873,10185.0
2023-04-11 11:10:00,230.74,230.87,230.53,230.87,1936.0,219.1828,219.3063,218.9833,219.3063,1936.0
2023-04-11 11:20:00,230.91,231.36,230.91,231.16,6362.0,219.3443,219.7718,219.3443,219.5818,6362.0
2023-04-11 11:30:00,231.33,231.65,231.15,231.54,4809.0,219.7433,220.0472,219.5723,219.9428,4809.0
2023-04-11 11:40:00,231.54,231.87,231.31,231.87,6118.0,219.9428,220.2562,219.7243,220.2562,6118.0
2023-04-11 11:50:00,231.84,231.95,231.76,231.95,17155.0,220.2277,220.3322,220.1517,220.3322,17155.0
2023-04-11 12:00:00,231.97,232.04,231.79,231.83,27917.0,220.3512,220.4177,220.1802,220.2182,27917.0
2023-04-11 12:10:00,231.81,231.95,231.73,231.93,8695.0,220.1992,220.3322,220.1232,220.3132,8695.0
2023-04-11 12:20:00,231.98,232.0,231.6,231.76,13579.0,220.3607,220.3797,219.9997,220.1517,13579.0
2023-04-11 12:30:00,231.73,231.92,231.54,231.55,10202.0,220.1232,220.3037,219.9428,219.9523,10202.0
2023-04-11 12:40:00,231.6,231.63,231.32,231.61,6887.0,219.9997,220.0282,219.7338,220.0092,6887.0
2023-04-11 12:50:00,231.61,231.68,231.54,231.59,6235.0,220.0092,220.0757,219.9428,219.9902,6235.0
2023-04-11 13:00:00,231.58,231.69,231.47,231.47,5619.0,219.9807,220.0852,219.8763,219.8763,5619.0
2023-04-11 13:10:00,231.52,231.52,231.19,231.26,4303.0,219.9238,219.9238,219.6103,219.6768,4303.0
2023-04-11 13:20:00,231.1,231.1,230.9,230.97,4509.0,219.5248,219.5248,219.3348,219.4013,4509.0
2023-04-11 13:30:00,230.94,231.08,230.74,230.99,3559.0,219.3728,219.5058,219.1828,219.4203,3559.0
2023-04-11 13:40:00,230.98,231.21,230.98,231.08,3588.0,219.4108,219.6293,219.4108,219.5058,3588.0
2023-04-11 13:50:00,231.09,231.1,230.9,231.07,7840.0,219.5153,219.5248,219.3348,219.4963,7840.0
2023-04-11 14:00:00,231.17,231.18,230.81,230.82,4073.0,219.5913,219.6008,219.2493,219.2588,4073.0
2023-04-11 14:10:00,230.79,231.32,230.77,231.31,8468.0,219.2303,219.7338,219.2113,219.7243,8468.0
2023-04-11 14:20:00,231.32,231.32,231.04,231.1,4655.0,219.7338,219.7338,219.4678,219.5248,4655.0
2023-04-11 14:30:00,231.16,231.3,231.1,231.26,5249.0,219.5818,219.7148,219.5248,219.6768,5249.0
2023-04-11 14:40:00,231.26,231.63,231.26,231.47,6741.0,219.6768,220.0282,219.6768,219.8763,6741.0
2023-04-11 14:50:00,231.42,231.6,231.36,231.5,7018.0,219.8288,219.9997,219.7718,219.9048,7018.0
2023-04-11 15:00:00,231.5,231.55,231.25,231.32,6905.0,219.9048,219.9523,219.6673,219.7338,6905.0
2023-04-11 15:10:00,231.33,231.52,231.21,231.52,4849.0,219.7433,219.9238,219.6293,219.9238,4849.0
2023-04-11 15:20:00,231.53,231.75,231.46,231.5,11156.0,219.9333,220.1422,219.8668,219.9048,11156.0
2023-04-11 15:30:00,231.55,231.61,231.24,231.25,14257.0,219.9523,220.0092,219.6578,219.6673,14257.0
2023-04-11 15:40:00,231.18,231.31,230.8,230.99,21783.0,219.6008,219.7243,219.2398,219.4203,21783.0
2023-04-11 15:50:00,230.96,230.99,230.27,230.59,68942.0,219.3918,219.4203,218.7364,219.0403,68942.0
2023-04-12 09:30:00,230.81,231.44,230.8,231.21,16380.0,219.2493,219.8478,219.2398,219.6293,16380.0
2023-04-12 09:40:00,231.35,231.45,230.51,230.77,5794.0,219.7623,219.8573,218.9643,219.2113,5794.0
2023-04-12 09:50:00,230.85,231.38,230.59,231.07,7459.0,219.2873,219.7908,219.0403,219.4963,7459.0
2023-04-12 10:00:00,231.16,231.95,230.49,231.91,10296.0,219.5818,220.3322,218.9453,220.2942,10296.0
2023-04-12 10:10:00,231.94,232.6,231.76,232.35,17041.0,220.3227,220.9497,220.1517,220.7122,17041.0
2023-04-12 10:20:00,232.47,233.06,232.11,232.83,7346.0,220.8262,221.3866,220.4842,221.1681,7346.0
2023-04-12 10:30:00,232.86,233.01,232.12,232.26,20105.0,221.1966,221.3391,220.4937,220.6267,20105.0
2023-04-12 10:40:00,232.32,232.62,232.03,232.18,42869.0,220.6837,220.9687,220.4082,220.5507,42869.0
2023-04-12 10:50:00,232.17,232.73,231.76,231.76,9542.0,220.5412,221.0731,220.1517,220.1517,9542.0
2023-04-12 11:00:00,231.81,232.09,231.21,231.39,6980.0,220.1992,220.4652,219.6293,219.8003,6980.0
2023-04-12 11:10:00,231.31,231.69,231.09,231.68,7915.0,219.7243,220.0852,219.5153,220.0757,7915.0
2023-04-12 11:20:00,231.76,232.16,231.72,232.05,8467.0,220.1517,220.5317,220.1137,220.4272,8467.0
2023-04-12 11:30:00,232.07,232.32,231.96,232.06,12147.0,220.4462,220.6837,220.3417,220.4367,12147.0
2023-04-12 11:40:00,232.12,232.36,231.93,232.18,5821.0,220.4937,220.7217,220.3132,220.5507,5821.0
2023-04-12 11:50:00,232.2,232.2,231.98,231.99,4648.0,220.5697,220.5697,220.3607,220.3702,4648.0
2023-04-12 12:00:00,232.0,232.28,232.0,232.16,7141.0,220.3797,220.6457,220.3797,220.5317,7141.0
2023-04-12 12:10:00,232.18,232.29,232.09,232.12,5926.0,220.5507,220.6552,220.4652,220.4937,5926.0
2023-04-12 12:20:00,232.08,232.47,231.95,232.29,8049.0,220.4557,220.8262,220.3322,220.6552,8049.0
2023-04-12 12:30:00,232.35,232.62,232.34,232.34,7313.0,220.7122,220.9687,220.7027,220.7027,7313.0
2023-04-12 12:40:00,232.39,232.45,232.21,232.34,6742.0,220.7502,220.8072,220.5792,220.7027,6742.0
2023-04-12 12:50:00,232.33,232.39,232.12,232.12,15262.0,220.6932,220.7502,220.4937,220.4937,15262.0
2023-04-12 13:00:00,232.15,232.64,232.1,232.64,8761.0,220.5222,220.9877,220.4747,220.9877,8761.0
2023-04-12 13:10:00,232.68,232.73,232.49,232.72,9993.0,221.0257,221.0731,220.8452,221.0636,9993.0
2023-04-12 13:20:00,232.66,232.76,232.5,232.73,8702.0,221.0067,221.1016,220.8547,221.0731,8702.0
2023-04-12 13:30:00,232.79,232.96,232.61,232.71,11604.0,221.1301,221.2916,220.9592,221.0541,11604.0
2023-04-12 13:40:00,232.75,232.81,232.55,232.71,8021.0,221.0921,221.1491,220.9022,221.0541,8021.0
2023-04-12 13:50:00,232.78,232.88,232.63,232.87,4535.0,221.1206,221.2156,220.9782,221.2061,4535.0
2023-04-12 14:00:00,232.91,233.3,232.68,232.93,8500.0,221.2441,221.6146,221.0257,221.2631,8500.0
2023-04-12 14:10:00,232.79,233.5,232.79,233.45,8370.0,221.1301,221.8046,221.1301,221.7571,8370.0
2023-04-12 14:20:00,233.46,233.47,232.38,232.5,12765.0,221.7666,221.7761,220.7407,220.8547,12765.0
2023-04-12 14:30:00,232.43,232.51,232.08,232.14,13494.0,220.7882,220.8642,220.4557,220.5127,13494.0
2023-04-12 14:40:00,232.09,232.35,231.84,231.86,10965.0,220.4652,220.7122,220.2277,220.2467,10965.0
2023-04-12 14:50:00,231.95,232.39,231.84,232.19,8442.0,220.3322,220.7502,220.2277,220.5602,8442.0
2023-04-12 15:00:00,232.13,232.34,231.67,231.78,13748.0,220.5032,220.7027,220.0662,220.1707,13748.0
2023-04-12 15:10:00,231.77,231.86,231.32,231.53,18034.0,220.1612,220.2467,219.7338,219.9333,18034.0
2023-04-12 15:20:00,231.37,231.78,231.35,231.66,14121.0,219.7813,220.1707,219.7623,220.0567,14121.0
2023-04-12 15:30:00,231.69,232.06,231.59,232.06,13135.0,220.0852,220.4367,219.9902,220.4367,13135.0
2023-04-12 15:40:00,232.08,232.2,231.54,231.56,26734.0,220.4557,220.5697,219.9428,219.9617,26734.0
2023-04-12 15:50:00,231.47,232.45,231.47,232.41,93030.0,219.8763,220.8072,219.8763,220.7692,93030.0
2023-04-13 09:30:00,231.21,231.79,227.36,227.81,46439.0,219.6293,220.1802,215.9721,216.3996,46439.0
2023-04-13 09:40:00,227.83,229.55,227.6,229.42,16353.0,216.4186,218.0524,216.2001,217.9289,16353.0
2023-04-13 09:50:00,229.32,229.32,227.17,227.28,22282.0,217.8339,217.8339,215.7916,215.8961,22282.0
2023-04-13 10:00:00,227.25,227.34,226.52,226.8,24877.0,215.8676,215.9531,215.1742,215.4402,24877.0
2023-04-13 10:10:00,226.69,228.05,226.59,228.01,15568.0,215.3357,216.6276,215.2407,216.5896,15568.0
2023-04-13 10:20:00,227.96,228.64,227.89,228.45,10269.0,216.5421,217.188,216.4756,217.0075,10269.0
2023-04-13 10:30:00,228.57,229.0,227.92,228.83,9577.0,217.1215,217.53,216.5041,217.3685,9577.0
2023-04-13 10:40:00,228.75,228.75,228.12,228.21,6427.0,217.2925,217.2925,216.6941,216.7795,6427.0
2023-04-13 10:50:00,228.18,228.7,228.18,228.27,9166.0,216.751,217.245,216.751,216.8365,9166.0
2023-04-13 11:00:00,228.3,228.66,228.3,228.66,4699.0,216.865,217.207,216.865,217.207,4699.0
2023-04-13 11:10:00,228.66,228.95,228.55,228.79,8136.0,217.207,217.4825,217.1025,217.3305,8136.0
2023-04-13 11:20:00,229.0,229.25,228.69,228.76,6129.0,217.53,217.7675,217.2355,217.302,6129.0
2023-04-13 11:30:00,228.77,228.87,228.68,228.75,2810.0,217.3115,217.4065,217.226,217.2925,2810.0
2023-04-13 11:40:00,228.76,229.18,228.76,229.13,4082.0,217.302,217.701,217.302,217.6535,4082.0
2023-04-13 11:50:00,229.06,229.5,228.79,229.5,2900.0,217.587,218.0049,217.3305,218.0049,2900.0
2023-04-13 12:00:00,229.57,229.87,229.57,229.73,6215.0,218.0714,218.3564,218.0714,218.2234,6215.0
2023-04-13 12:10:00,229.76,229.81,229.48,229.56,7170.0,218.2519,218.2994,217.9859,218.0619,7170.0
2023-04-13 12:20:00,229.58,229.68,229.28,229.53,6070.0,218.0809,218.1759,217.7959,218.0334,6070.0
2023-04-13 12:30:00,229.58,229.62,229.37,229.49,2323.0,218.0809,218.1189,217.8814,217.9954,2323.0
2023-04-13 12:40:00,229.44,229.62,229.36,229.62,3817.0,217.9479,218.1189,217.8719,218.1189,3817.0
2023-04-13 12:50:00,229.66,229.9,229.55,229.83,5372.0,218.1569,218.3849,218.0524,218.3184,5372.0
2023-04-13 13:00:00,229.87,230.05,229.72,230.05,4147.0,218.3564,218.5274,218.2139,218.5274,4147.0
2023-04-13 13:10:00,230.06,230.5,230.06,230.39,4367.0,218.5369,218.9548,218.5369,218.8504,4367.0
2023-04-13 13:20:00,230.4,230.5,230.26,230.27,5119.0,218.8599,218.9548,218.7269,218.7364,5119.0
2023-04-13 13:30:00,230.3,230.4,230.19,230.32,4876.0,218.7649,218.8599,218.6604,218.7839,4876.0
2023-04-13 13:40:00,230.34,230.69,230.34,230.63,11665.0,218.8029,219.1353,218.8029,219.0783,11665.0
2023-04-13 13:50:00,230.61,230.8,230.59,230.76,2654.0,219.0593,219.2398,219.0403,219.2018,2654.0
2023-04-13 14:00:00,230.75,230.89,230.7,230.83,5070.0,219.1923,219.3253,219.1448,219.2683,5070.0
2023-04-13 14:10:00,230.92,231.41,230.9,231.35,7723.0,219.3538,219.8193,219.3348,219.7623,7723.0
2023-04-13 14:20:00,231.27,231.35,230.97,231.16,11169.0,219.6863,219.7623,219.4013,219.5818,11169.0
2023-04-13 14:30:00,231.17,231.32,231.12,231.29,4994.0,219.5913,219.7338,219.5438,219.7053,4994.0
2023-04-13 14:40:00,231.25,231.6,231.24,231.54,4809.0,219.6673,219.9997,219.6578,219.9428,4809.0
2023-04-13 14:50:00,231.58,231.71,231.39,231.71,3945.0,219.9807,220.1042,219.8003,220.1042,3945.0
2023-04-13 15:00:00,231.69,231.7,231.32,231.4,7564.0,220.0852,220.0947,219.7338,219.8098,7564.0
2023-04-13 15:10:00,231.42,231.56,231.4,231.56,8617.0,219.8288,219.9617,219.8098,219.9617,8617.0
2023-04-13 15:20:00,231.57,231.76,231.37,231.49,4508.0,219.9712,220.1517,219.7813,219.8953,4508.0
2023-04-13 15:30:00,231.5,231.51,231.08,231.18,8437.0,219.9048,219.9143,219.5058,219.6008,8437.0
2023-04-13 15:40:00,231.18,231.5,231.17,231.3,12776.0,219.6008,219.9048,219.5913,219.7148,12776.0
2023-04-13 15:50:00,231.25,231.31,230.82,231.26,72691.0,219.6673,219.7243,219.2588,219.6768,72691.0
2023-04-14 09:30:00,230.83,232.23,230.83,232.06,13373.0,219.2683,220.5982,219.2683,220.4367,13373.0
2023-04-14 09:40:00,232.34,233.72,231.52,233.72,14124.0,220.7027,222.0136,219.9238,222.0136,14124.0
2023-04-14 09:50:00,233.71,234.44,233.69,234.27,34613.0,222.0041,222.6975,221.9851,222.536,34613.0
2023-04-14 10:00:00,234.09,234.62,233.43,233.86,21187.0,222.365,222.8685,221.7381,222.1465,21187.0
2023-04-14 10:10:00,233.96,234.25,233.52,233.68,6983.0,222.2415,222.517,221.8236,221.9756,6983.0
2023-04-14 10:20:00,233.83,233.83,233.09,233.25,7251.0,222.1181,222.1181,221.4151,221.5671,7251.0
2023-04-14 10:30:00,233.61,233.72,233.05,233.62,6679.0,221.9091,222.0136,221.3771,221.9186,6679.0
2023-04-14 10:40:00,233.5,233.87,232.93,233.52,10451.0,221.8046,222.156,221.2631,221.8236,10451.0
2023-04-14 10:50:00,233.45,233.76,233.19,233.32,7890.0,221.7571,222.0516,221.5101,221.6336,7890.0
2023-04-14 11:00:00,233.32,233.32,232.83,232.95,5104.0,221.6336,221.6336,221.1681,221.2821,5104.0
2023-04-14 11:10:00,232.96,233.01,232.21,232.29,4422.0,221.2916,221.3391,220.5792,220.6552,4422.0
2023-04-14 11:20:00,232.39,232.59,232.33,232.54,7442.0,220.7502,220.9402,220.6932,220.8927,7442.0
2023-04-14 11:30:00,232.65,232.66,232.28,232.29,3880.0,220.9972,221.0067,220.6457,220.6552,3880.0
2023-04-14 11:40:00,232.21,232.21,232.02,232.13,4136.0,220.5792,220.5792,220.3987,220.5032,4136.0
2023-04-14 11:50:00,232.16,232.73,232.16,232.71,2300.0,220.5317,221.0731,220.5317,221.0541,2300.0
2023-04-14 12:00:00,232.79,232.83,232.36,232.49,4250.0,221.1301,221.1681,220.7217,220.8452,4250.0
2023-04-14 12:10:00,232.38,232.38,232.11,232.12,1405.0,220.7407,220.7407,220.4842,220.4937,1405.0
2023-04-14 12:20:00,232.1,232.21,231.98,232.0,2618.0,220.4747,220.5792,220.3607,220.3797,2618.0
2023-04-14 12:30:00,231.87,232.01,231.73,231.92,2872.0,220.2562,220.3892,220.1232,220.3037,2872.0
2023-04-14 12:40:00,231.91,231.91,231.47,231.59,3427.0,220.2942,220.2942,219.8763,219.9902,3427.0
2023-04-14 12:50:00,231.59,231.65,231.27,231.32,2725.0,219.9902,220.0472,219.6863,219.7338,2725.0
2023-04-14 13:00:00,231.37,231.71,231.37,231.52,4490.0,219.7813,220.1042,219.7813,219.9238,4490.0
2023-04-14 13:10:00,231.65,231.96,231.65,231.91,3058.0,220.0472,220.3417,220.0472,220.2942,3058.0
2023-04-14 13:20:00,231.85,231.85,231.34,231.34,3882.0,220.2372,220.2372,219.7528,219.7528,3882.0
2023-04-14 13:30:00,231.09,231.13,230.96,230.97,3286.0,219.5153,219.5533,219.3918,219.4013,3286.0
2023-04-14 13:40:00,231.07,231.28,230.76,230.97,4102.0,219.4963,219.6958,219.2018,219.4013,4102.0
2023-04-14 13:50:00,231.07,231.74,231.07,231.73,8808.0,219.4963,220.1327,219.4963,220.1232,8808.0
2023-04-14 14:00:00,231.72,231.84,231.4,231.77,6574.0,220.1137,220.2277,219.8098,220.1612,6574.0
2023-04-14 14:10:00,231.84,231.84,231.64,231.71,4769.0,220.2277,220.2277,220.0377,220.1042,4769.0
2023-04-14 14:20:00,231.69,231.81,231.52,231.71,9157.0,220.0852,220.1992,219.9238,220.1042,9157.0
2023-04-14 14:30:00,231.75,231.88,231.66,231.67,12308.0,220.1422,220.2657,220.0567,220.0662,12308.0
2023-04-14 14:40:00,231.67,231.74,231.47,231.7,5652.0,220.0662,220.1327,219.8763,220.0947,5652.0
2023-04-14 14:50:00,231.7,231.7,231.23,231.39,6364.0,220.0947,220.0947,219.6483,219.8003,6364.0
2023-04-14 15:00:00,231.39,231.41,231.13,231.13,5580.0,219.8003,219.8193,219.5533,219.5533,5580.0
2023-04-14 15:10:00,231.08,231.08,230.4,230.78,14580.0,219.5058,219.5058,218.8599,219.2208,14580.0
2023-04-14 15:20:00,230.86,231.24,230.68,231.09,11543.0,219.2968,219.6578,219.1258,219.5153,11543.0
2023-04-14 15:30:00,231.1,231.57,231.04,231.52,12497.0,219.5248,219.9712,219.4678,219.9238,12497.0
2023-04-14 15:40:00,231.62,231.8,231.48,231.52,18648.0,220.0187,220.1897,219.8858,219.9238,18648.0
2023-04-14 15:50:00,231.48,231.48,230.92,231.29,65965.0,219.8858,219.8858,219.3538,219.7053,65965.0
2023-04-17 09:30:00,231.09,232.22,231.09,232.21,13135.0,219.5153,220.5887,219.5153,220.5792,13135.0
2023-04-17 09:40:00,232.34,233.12,232.32,232.73,5509.0,220.7027,221.4436,220.6837,221.0731,5509.0
2023-04-17 09:50:00,232.71,233.31,232.58,233.02,7923.0,221.0541,221.6241,220.9307,221.3486,7923.0
2023-04-17 10:00:00,233.03,233.17,232.26,232.67,7901.0,221.3581,221.4911,220.6267,221.0162,7901.0
2023-04-17 10:10:00,232.67,232.67,232.22,232.31,8922.0,221.0162,221.0162,220.5887,220.6742,8922.0
2023-04-17 10:20:00,232.34,232.79,232.34,232.67,7902.0,220.7027,221.1301,220.7027,221.0162,7902.0
2023-04-17 10:30:00,232.51,232.64,231.87,231.98,6863.0,220.8642,220.9877,220.2562,220.3607,6863.0
2023-04-17 10:40:00,231.98,232.08,231.56,232.08,10083.0,220.3607,220.4557,219.9617,220.4557,10083.0
2023-04-17 10:50:00,232.09,232.14,231.83,231.96,7773.0,220.4652,220.5127,220.2182,220.3417,7773.0
2023-04-17 11:00:00,232.1,232.21,231.92,231.95,3963.0,220.4747,220.5792,220.3037,220.3322,3963.0
2023-04-17 11:10:00,231.94,232.2,231.72,231.98,6887.0,220.3227,220.5697,220.1137,220.3607,6887.0
2023-04-17 11:20:00,231.92,232.28,231.74,231.74,8288.0,220.3037,220.6457,220.1327,220.1327,8288.0
2023-04-17 11:30:00,231.63,231.77,231.11,231.23,6135.0,220.0282,220.1612,219.5343,219.6483,6135.0
2023-04-17 11:40:00,231.23,231.33,231.03,231.18,11609.0,219.6483,219.7433,219.4583,219.6008,11609.0
2023-04-17 11:50:00,231.18,231.32,231.03,231.12,8024.0,219.6008,219.7338,219.4583,219.5438,8024.0
2023-04-17 12:00:00,231.04,231.24,231.03,231.17,6223.0,219.4678,219.6578,219.4583,219.5913,6223.0
2023-04-17 12:10:00,231.22,231.3,230.76,230.86,9337.0,219.6388,219.7148,219.2018,219.2968,9337.0
2023-04-17 12:20:00,230.8,231.04,230.65,230.86,7002.0,219.2398,219.4678,219.0973,219.2968,7002.0
2023-04-17 12:30:00,230.94,230.99,230.79,230.96,4681.0,219.3728,219.4203,219.2303,219.3918,4681.0
2023-04-17 12:40:00,230.9,231.09,230.87,230.92,7107.0,219.3348,219.5153,219.3063,219.3538,7107.0
2023-04-17 12:50:00,230.87,230.93,230.68,230.8,9836.0,219.3063,219.3633,219.1258,219.2398,9836.0
2023-04-17 13:00:00,230.74,230.74,230.31,230.44,7602.0,219.1828,219.1828,218.7744,218.8978,7602.0
2023-04-17 13:10:00,230.47,230.88,230.46,230.86,11875.0,218.9263,219.3158,218.9168,219.2968,11875.0
2023-04-17 13:20:00,230.83,230.9,230.49,230.64,6870.0,219.2683,219.3348,218.9453,219.0878,6870.0
2023-04-17 13:30:00,230.66,230.86,230.66,230.8,5350.0,219.1068,219.2968,219.1068,219.2398,5350.0
2023-04-17 13:40:00,230.8,230.81,230.56,230.61,6320.0,219.2398,219.2493,219.0118,219.0593,6320.0
2023-04-17 13:50:00,230.57,230.66,230.27,230.48,7469.0,219.0213,219.1068,218.7364,218.9358,7469.0
2023-04-17 14:00:00,230.43,230.56,230.3,230.52,4621.0,218.8883,219.0118,218.7649,218.9738,4621.0
2023-04-17 14:10:00,230.52,230.86,230.52,230.78,10928.0,218.9738,219.2968,218.9738,219.2208,10928.0
2023-04-17 14:20:00,230.88,230.89,230.66,230.81,6090.0,219.3158,219.3253,219.1068,219.2493,6090.0
2023-04-17 14:30:00,230.81,231.0,230.73,231.0,7055.0,219.2493,219.4298,219.1733,219.4298,7055.0
2023-04-17 14:40:00,231.09,231.57,231.05,231.5,13683.0,219.5153,219.9712,219.4773,219.9048,13683.0
2023-04-17 14:50:00,231.49,231.75,231.48,231.72,6808.0,219.8953,220.1422,219.8858,220.1137,6808.0
2023-04-17 15:00:00,231.75,232.13,231.68,232.08,9590.0,220.1422,220.5032,220.0757,220.4557,9590.0
2023-04-17 15:10:00,232.04,232.5,232.02,232.38,16467.0,220.4177,220.8547,220.3987,220.7407,16467.0
2023-04-17 15:20:00,232.38,232.49,232.31,232.42,12713.0,220.7407,220.8452,220.6742,220.7787,12713.0
2023-04-17 15:30:00,232.34,232.46,231.97,231.97,18020.0,220.7027,220.8167,220.3512,220.3512,18020.0
2023-04-17 15:40:00,231.95,232.16,231.9,232.06,21973.0,220.3322,220.5317,220.2847,220.4367,21973.0
2023-04-17 15:50:00,232.12,232.81,232.12,232.8,71728.0,220.4937,221.1491,220.4937,221.1396,71728.0
2023-04-18 09:30:00,233.61,235.18,233.6,235.0,15358.0,221.9091,223.4004,221.8996,223.2294,15358.0
2023-04-18 09:40:00,234.95,235.98,234.39,234.39,14865.0,223.182,224.1604,222.65,222.65,14865.0
2023-04-18 09:50:00,234.03,234.19,232.62,232.9,18887.0,222.308,222.46,220.9687,221.2346,18887.0
2023-04-18 10:00:00,232.89,233.95,232.88,233.74,8024.0,221.2251,222.232,221.2156,222.0326,8024.0
2023-04-18 10:10:00,233.82,233.82,233.39,233.64,2943.0,222.1086,222.1086,221.7001,221.9376,2943.0
2023-04-18 10:20:00,233.72,234.32,233.61,233.62,7816.0,222.0136,222.5835,221.9091,221.9186,7816.0
2023-04-18 10:30:00,233.67,233.82,233.27,233.54,7709.0,221.9661,222.1086,221.5861,221.8426,7709.0
2023-04-18 10:40:00,233.57,233.97,233.57,233.84,4411.0,221.8711,222.251,221.8711,222.1275,4411.0
2023-04-18 10:50:00,233.78,233.96,233.32,233.47,6216.0,222.0706,222.2415,221.6336,221.7761,6216.0
2023-04-18 11:00:00,233.57,233.58,233.16,233.22,6256.0,221.8711,221.8806,221.4816,221.5386,6256.0
2023-04-18 11:10:00,233.18,233.46,232.98,233.34,8453.0,221.5006,221.7666,221.3106,221.6526,8453.0
2023-04-18 11:20:00,233.33,233.39,233.1,233.39,6187.0,221.6431,221.7001,221.4246,221.7001,6187.0
2023-04-18 11:30:00,233.45,233.56,233.23,233.29,6763.0,221.7571,221.8616,221.5481,221.6051,6763.0
2023-04-18 11:40:00,233.3,233.42,233.15,233.39,4443.0,221.6146,221.7286,221.4721,221.7001,4443.0
2023-04-18 11:50:00,233.24,233.24,233.03,233.11,3525.0,221.5576,221.5576,221.3581,221.4341,3525.0
2023-04-18 12:00:00,233.14,233.5,233.14,233.5,6017.0,221.4626,221.8046,221.4626,221.8046,6017.0
2023-04-18 12:10:00,233.52,233.71,233.46,233.71,6902.0,221.8236,222.0041,221.7666,222.0041,6902.0
2023-04-18 12:20:00,233.72,233.72,233.44,233.55,6922.0,222.0136,222.0136,221.7476,221.8521,6922.0
2023-04-18 12:30:00,233.58,233.64,233.51,233.61,7113.0,221.8806,221.9376,221.8141,221.9091,7113.0
2023-04-18 12:40:00,233.62,233.78,233.52,233.69,9898.0,221.9186,222.0706,221.8236,221.9851,9898.0
2023-04-18 12:50:00,233.71,233.74,233.35,233.5,9282.0,222.0041,222.0326,221.6621,221.8046,9282.0
2023-04-18 13:00:00,233.48,233.81,233.42,233.76,6899.0,221.7856,222.0991,221.7286,222.0516,6899.0
2023-04-18 13:10:00,233.85,233.93,233.62,233.62,4630.0,222.137,222.213,221.9186,221.9186,4630.0
2023-04-18 13:20:00,233.56,233.57,233.42,233.52,2400.0,221.8616,221.8711,221.7286,221.8236,2400.0
2023-04-18 13:30:00,233.53,234.11,233.53,233.94,6011.0,221.8331,222.384,221.8331,222.2225,6011.0
2023-04-18 13:40:00,233.92,234.16,233.88,233.88,10001.0,222.2035,222.4315,222.1655,222.1655,10001.0
2023-04-18 13:50:00,233.92,233.94,233.61,233.66,3977.0,222.2035,222.2225,221.9091,221.9566,3977.0
2023-04-18 14:00:00,233.65,233.89,233.52,233.69,5636.0,221.9471,222.175,221.8236,221.9851,5636.0
2023-04-18 14:10:00,233.76,233.92,233.62,233.88,9184.0,222.0516,222.2035,221.9186,222.1655,9184.0
2023-04-18 14:20:00,233.9,234.52,233.9,234.45,11067.0,222.1845,222.7735,222.1845,222.707,11067.0
2023-04-18 14:30:00,234.46,234.8,234.46,234.62,12106.0,222.7165,223.0395,222.7165,222.8685,12106.0
2023-04-18 14:40:00,234.62,234.66,234.07,234.07,10554.0,222.8685,222.9065,222.346,222.346,10554.0
2023-04-18 14:50:00,234.05,234.55,234.05,234.48,5463.0,222.327,222.802,222.327,222.7355,5463.0
2023-04-18 15:00:00,234.5,234.76,234.43,234.66,5615.0,222.7545,223.0015,222.688,222.9065,5615.0
2023-04-18 15:10:00,234.77,234.88,234.64,234.72,5569.0,223.011,223.1155,222.8875,222.9635,5569.0
2023-04-18 15:20:00,234.7,234.73,234.31,234.47,6501.0,222.9445,222.973,222.574,222.726,6501.0
2023-04-18 15:30:00,234.45,234.63,234.36,234.48,10848.0,222.707,222.878,222.6215,222.7355,10848.0
2023-04-18 15:40:00,234.51,234.95,234.5,234.87,33436.0,222.764,223.182,222.7545,223.106,33436.0
2023-04-18 15:50:00,234.85,235.38,234.79,235.27,116736.0,223.087,223.5904,223.03,223.4859,116736.0
2023-04-19 09:30:00,234.68,234.68,233.85,233.94,9069.0,222.9255,222.9255,222.137,222.2225,9069.0
2023-04-19 09:40:00,234.01,234.17,233.7,233.77,5549.0,222.289,222.441,221.9946,222.0611,5549.0
2023-04-19 09:50:00,234.12,234.13,233.31,233.43,4825.0,222.3935,222.403,221.6241,221.7381,4825.0
2023-04-19 10:00:00,233.36,234.49,233.36,234.48,12979.0,221.6716,222.745,221.6716,222.7355,12979.0
2023-04-19 10:10:00,234.49,234.58,234.3,234.47,3698.0,222.745,222.8305,222.5645,222.726,3698.0
2023-04-19 10:20:00,234.52,234.58,234.17,234.39,5047.0,222.7735,222.8305,222.441,222.65,5047.0
2023-04-19 10:30:00,234.28,234.41,233.95,234.04,4835.0,222.5455,222.669,222.232,222.3175,4835.0
2023-04-19 10:40:00,234.04,234.18,233.74,233.88,9925.0,222.3175,222.4505,222.0326,222.1655,9925.0
2023-04-19 10:50:00,233.95,234.24,233.93,233.95,5995.0,222.232,222.5075,222.213,222.232,5995.0
2023-04-19 11:00:00,233.94,233.99,233.44,233.44,9118.0,222.2225,222.27,221.7476,221.7476,9118.0
2023-04-19 11:10:00,233.52,233.57,233.09,233.13,3607.0,221.8236,221.8711,221.4151,221.4531,3607.0
2023-04-19 11:20:00,233.1,233.29,232.78,232.8,6258.0,221.4246,221.6051,221.1206,221.1396,6258.0
2023-04-19 11:30:00,232.74,232.95,232.45,232.88,7944.0,221.0826,221.2821,220.8072,221.2156,7944.0
2023-04-19 11:40:00,232.96,232.96,232.59,232.69,3902.0,221.2916,221.2916,220.9402,221.0352,3902.0
2023-04-19 11:50:00,232.58,232.85,232.48,232.77,5386.0,220.9307,221.1871,220.8357,221.1111,5386.0
2023-04-19 12:00:00,232.85,232.96,232.74,232.81,4491.0,221.1871,221.2916,221.0826,221.1491,4491.0
2023-04-19 12:10:00,232.85,233.14,232.85,233.12,2318.0,221.1871,221.4626,221.1871,221.4436,2318.0
2023-04-19 12:20:00,233.12,233.2,232.97,233.13,3604.0,221.4436,221.5196,221.3011,221.4531,3604.0
2023-04-19 12:30:00,233.14,233.22,233.01,233.06,3724.0,221.4626,221.5386,221.3391,221.3866,3724.0
2023-04-19 12:40:00,232.96,233.39,232.96,233.24,7220.0,221.2916,221.7001,221.2916,221.5576,7220.0
2023-04-19 12:50:00,233.22,233.45,233.22,233.33,6149.0,221.5386,221.7571,221.5386,221.6431,6149.0
2023-04-19 13:00:00,233.33,233.6,233.28,233.43,3558.0,221.6431,221.8996,221.5956,221.7381,3558.0
2023-04-19 13:10:00,233.43,233.57,233.24,233.31,8397.0,221.7381,221.8711,221.5576,221.6241,8397.0
2023-04-19 13:20:00,233.32,233.43,233.22,233.43,2961.0,221.6336,221.7381,221.5386,221.7381,2961.0
2023-04-19 13:30:00,233.43,233.51,233.26,233.4,4130.0,221.7381,221.8141,221.5766,221.7096,4130.0
2023-04-19 13:40:00,233.42,233.48,233.28,233.34,4357.0,221.7286,221.7856,221.5956,221.6526,4357.0
2023-04-19 13:50:00,233.39,233.63,233.37,233.63,5231.0,221.7001,221.9281,221.6811,221.9281,5231.0
2023-04-19 14:00:00,233.58,233.91,233.46,233.6,7970.0,221.8806,222.194,221.7666,221.8996,7970.0
2023-04-19 14:10:00,233.56,233.56,233.48,233.51,1709.0,221.8616,221.8616,221.7856,221.8141,1709.0
2023-04-19 14:20:00,233.45,233.76,233.41,233.76,3440.0,221.7571,222.0516,221.7191,222.0516,3440.0
2023-04-19 14:30:00,233.8,233.95,233.79,233.95,5673.0,222.0896,222.232,222.0801,222.232,5673.0
2023-04-19 14:40:00,234.01,234.05,233.64,233.83,6086.0,222.289,222.327,221.9376,222.1181,6086.0
2023-04-19 14:50:00,233.79,233.81,233.63,233.8,4864.0,222.0801,222.0991,221.9281,222.0896,4864.0
2023-04-19 15:00:00,233.88,233.91,233.65,233.73,8981.0,222.1655,222.194,221.9471,222.0231,8981.0
2023-04-19 15:10:00,233.72,233.81,233.58,233.65,8896.0,222.0136,222.0991,221.8806,221.9471,8896.0
2023-04-19 15:20:00,233.59,233.71,233.53,233.59,4937.0,221.8901,222.0041,221.8331,221.8901,4937.0
2023-04-19 15:30:00,233.53,233.62,233.39,233.48,8192.0,221.8331,221.9186,221.7001,221.7856,8192.0
2023-04-19 15:40:00,233.44,233.48,232.78,232.9,22658.0,221.7476,221.7856,221.1206,221.2346,22658.0
2023-04-19 15:50:00,232.87,233.28,232.79,233.17,44293.0,221.2061,221.5956,221.1301,221.4911,44293.0
2023-04-20 09:30:00,232.17,232.69,231.69,232.47,12989.0,220.5412,221.0352,220.0852,220.8262,12989.0
2023-04-20 09:40:00,232.33,232.81,232.09,232.35,7842.0,220.6932,221.1491,220.4652,220.7122,7842.0
2023-04-20 09:50:00,232.36,232.51,231.72,232.51,4679.0,220.7217,220.8642,220.1137,220.8642,4679.0
2023-04-20 10:00:00,232.55,232.75,232.21,232.62,6400.0,220.9022,221.0921,220.5792,220.9687,6400.0
2023-04-20 10:10:00,232.66,233.57,232.66,233.3,11259.0,221.0067,221.8711,221.0067,221.6146,11259.0
2023-04-20 10:20:00,233.43,233.88,233.31,233.79,5175.0,221.7381,222.1655,221.6241,222.0801,5175.0
2023-04-20 10:30:00,233.84,234.31,233.81,234.29,14794.0,222.1275,222.574,222.0991,222.555,14794.0
2023-04-20 10:40:00,234.3,234.72,234.3,234.7,15328.0,222.5645,222.9635,222.5645,222.9445,15328.0
2023-04-20 10:50:00,234.75,235.36,234.64,235.33,7635.0,222.992,223.5714,222.8875,223.5429,7635.0
2023-04-20 11:00:00,235.3,235.44,234.84,235.04,7392.0,223.5144,223.6474,223.0775,223.2674,7392.0
2023-04-20 11:10:00,235.13,235.22,234.65,234.79,3152.0,223.3529,223.4384,222.897,223.03,3152.0
2023-04-20 11:20:00,234.78,235.03,234.7,234.92,6997.0,223.0205,223.2579,222.9445,223.1535,6997.0
2023-04-20 11:30:00,234.85,234.93,234.68,234.81,3869.0,223.087,223.163,222.9255,223.049,3869.0
2023-04-20 11:40:00,234.77,235.09,234.77,235.06,4110.0,223.011,223.3149,223.011,223.2864,4110.0
2023-04-20 11:50:00,235.09,235.37,235.09,235.34,7971.0,223.3149,223.5809,223.3149,223.5524,7971.0
2023-04-20 12:00:00,235.29,235.42,235.08,235.27,6622.0,223.5049,223.6284,223.3054,223.4859,6622.0
2023-04-20 12:10:00,235.23,235.53,235.23,235.48,4343.0,223.4479,223.7329,223.4479,223.6854,4343.0
2023-04-20 12:20:00,235.43,235.51,235.29,235.43,6048.0,223.6379,223.7139,223.5049,223.6379,6048.0
2023-04-20 12:30:00,235.4,235.9,235.39,235.79,10891.0,223.6094,224.0844,223.5999,223.9799,10891.0
2023-04-20 12:40:00,235.78,235.88,235.68,235.74,7625.0,223.9704,224.0654,223.8754,223.9324,7625.0
2023-04-20 12:50:00,235.74,236.27,235.72,236.27,6120.0,223.9324,224.4358,223.9134,224.4358,6120.0
2023-04-20 13:00:00,236.25,236.25,235.91,236.11,7216.0,224.4168,224.4168,224.0939,224.2839,7216.0
2023-04-20 13:10:00,236.09,236.2,236.06,236.16,5580.0,224.2649,224.3693,224.2364,224.3313,5580.0
2023-04-20 13:20:00,236.14,236.21,235.99,235.99,5069.0,224.3123,224.3788,224.1699,224.1699,5069.0
2023-04-20 13:30:00,236.01,236.07,235.9,236.05,3565.0,224.1889,224.2459,224.0844,224.2269,3565.0
2023-04-20 13:40:00,236.0,236.18,235.94,236.05,4637.0,224.1794,224.3503,224.1224,224.2269,4637.0
2023-04-20 13:50:00,236.07,236.36,236.07,236.11,6386.0,224.2459,224.5213,224.2459,224.2839,6386.0
2023-04-20 14:00:00,236.08,236.16,235.83,236.01,7722.0,224.2554,224.3313,224.0179,224.1889,7722.0
2023-04-20 14:10:00,236.12,236.15,235.97,236.07,3966.0,224.2934,224.3218,224.1509,224.2459,3966.0
2023-04-20 14:20:00,236.04,236.31,235.97,236.24,10706.0,224.2174,224.4738,224.1509,224.4073,10706.0
2023-04-20 14:30:00,236.19,236.19,235.32,235.4,5336.0,224.3598,224.3598,223.5334,223.6094,5336.0
2023-04-20 14:40:00,235.38,235.39,235.09,235.34,8922.0,223.5904,223.5999,223.3149,223.5524,8922.0
2023-04-20 14:50:00,235.38,235.66,235.38,235.5,10143.0,223.5904,223.8564,223.5904,223.7044,10143.0
2023-04-20 15:00:00,235.57,235.7,235.24,235.31,5228.0,223.7709,223.8944,223.4574,223.5239,5228.0
2023-04-20 15:10:00,235.28,235.28,234.55,234.68,10676.0,223.4954,223.4954,222.802,222.9255,10676.0
2023-04-20 15:20:00,234.66,235.08,234.57,234.59,8434.0,222.9065,223.3054,222.821,222.84,8434.0
2023-04-20 15:30:00,234.62,235.27,234.62,235.27,17591.0,222.8685,223.4859,222.8685,223.4859,17591.0
2023-04-20 15:40:00,235.25,235.29,234.84,235.07,25289.0,223.4669,223.5049,223.0775,223.2959,25289.0
2023-04-20 15:50:00,235.07,236.05,234.91,235.69,74745.0,223.2959,224.2269,223.144,223.8849,74745.0
2023-04-21 09:30:00,236.44,236.94,235.32,235.51,30622.0,224.5973,225.0723,223.5334,223.7139,30622.0
2023-04-21 09:40:00,235.21,236.1,235.2,236.07,2817.0,223.4289,224.2744,223.4194,224.2459,2817.0
2023-04-21 09:50:00,236.11,236.14,235.42,235.66,9224.0,224.2839,224.3123,223.6284,223.8564,9224.0
2023-04-21 10:00:00,235.65,235.9,235.37,235.59,4124.0,223.8469,224.0844,223.5809,223.7899,4124.0
2023-04-21 10:10:00,235.56,236.26,235.46,236.08,4181.0,223.7614,224.4263,223.6664,224.2554,4181.0
2023-04-21 10:20:00,236.23,236.35,235.91,235.98,2988.0,224.3978,224.5118,224.0939,224.1604,2988.0
2023-04-21 10:30:00,235.96,236.31,235.3,235.3,5442.0,224.1414,224.4738,223.5144,223.5144,5442.0
2023-04-21 10:40:00,235.18,235.22,234.04,234.5,9781.0,223.4004,223.4384,222.3175,222.7545,9781.0
2023-04-21 10:50:00,234.54,234.6,233.98,234.07,11464.0,222.7925,222.8495,222.2605,222.346,11464.0
2023-04-21 11:00:00,234.27,235.11,234.2,234.71,5059.0,222.536,223.3339,222.4695,222.954,5059.0
2023-04-21 11:10:00,234.71,235.34,234.67,235.27,8552.0,222.954,223.5524,222.916,223.4859,8552.0
2023-04-21 11:20:00,235.36,235.36,234.67,234.67,6673.0,223.5714,223.5714,222.916,222.916,6673.0
2023-04-21 11:30:00,234.91,235.05,234.62,234.73,3701.0,223.144,223.2769,222.8685,222.973,3701.0
2023-04-21 11:40:00,234.79,235.17,234.35,234.35,4573.0,223.03,223.3909,222.612,222.612,4573.0
2023-04-21 11:50:00,234.57,235.11,234.56,234.99,1741.0,222.821,223.3339,222.8115,223.2199,1741.0
2023-04-21 12:00:00,235.1,235.1,234.75,234.75,3200.0,223.3244,223.3244,222.992,222.992,3200.0
2023-04-21 12:10:00,234.66,235.03,234.66,235.03,2054.0,222.9065,223.2579,222.9065,223.2579,2054.0
2023-04-21 12:20:00,235.04,235.04,234.73,234.88,3256.0,223.2674,223.2674,222.973,223.1155,3256.0
2023-04-21 12:30:00,234.81,234.85,234.54,234.54,3345.0,223.049,223.087,222.7925,222.7925,3345.0
2023-04-21 12:40:00,234.62,234.83,234.6,234.72,3510.0,222.8685,223.068,222.8495,222.9635,3510.0
2023-04-21 12:50:00,234.53,235.02,234.53,235.02,2281.0,222.783,223.2484,222.783,223.2484,2281.0
2023-04-21 13:00:00,235.13,235.41,234.94,235.41,3423.0,223.3529,223.6189,223.1725,223.6189,3423.0
2023-04-21 13:10:00,235.39,235.39,234.83,234.86,3870.0,223.5999,223.5999,223.068,223.0965,3870.0
2023-04-21 13:20:00,234.88,235.11,234.82,234.98,3755.0,223.1155,223.3339,223.0585,223.2105,3755.0
2023-04-21 13:30:00,235.0,235.35,234.99,235.32,3139.0,223.2294,223.5619,223.2199,223.5334,3139.0
2023-04-21 13:40:00,235.4,235.78,235.34,235.72,8137.0,223.6094,223.9704,223.5524,223.9134,8137.0
2023-04-21 13:50:00,235.79,235.79,235.45,235.52,3238.0,223.9799,223.9799,223.6569,223.7234,3238.0
2023-04-21 14:00:00,235.54,235.89,235.54,235.79,2858.0,223.7424,224.0749,223.7424,223.9799,2858.0
2023-04-21 14:10:00,235.82,235.95,235.76,235.8,5268.0,224.0084,224.1319,223.9514,223.9894,5268.0
2023-04-21 14:20:00,235.83,235.83,235.69,235.74,3213.0,224.0179,224.0179,223.8849,223.9324,3213.0
2023-04-21 14:30:00,235.65,235.81,235.39,235.53,3888.0,223.8469,223.9989,223.5999,223.7329,3888.0
2023-04-21 14:40:00,235.57,235.78,235.41,235.49,5712.0,223.7709,223.9704,223.6189,223.6949,5712.0
2023-04-21 14:50:00,235.63,235.81,235.6,235.81,2741.0,223.8279,223.9989,223.7994,223.9989,2741.0
2023-04-21 15:00:00,235.78,235.91,235.32,235.56,3965.0,223.9704,224.0939,223.5334,223.7614,3965.0
2023-04-21 15:10:00,235.66,235.66,235.44,235.46,2121.0,223.8564,223.8564,223.6474,223.6664,2121.0
2023-04-21 15:20:00,235.47,235.71,235.47,235.71,3108.0,223.6759,223.9039,223.6759,223.9039,3108.0
2023-04-21 15:30:00,235.71,235.83,235.66,235.68,4489.0,223.9039,224.0179,223.8564,223.8754,4489.0
2023-04-21 15:40:00,235.66,236.07,235.61,235.84,9896.0,223.8564,224.2459,223.8089,224.0274,9896.0
2023-04-21 15:50:00,235.89,236.39,235.77,236.25,34177.0,224.0749,224.5498,223.9609,224.4168,34177.0
2023-04-24 09:30:00,236.2,237.7,236.2,237.46,11996.0,224.3693,225.7942,224.3693,225.5662,11996.0
2023-04-24 09:40:00,237.27,237.73,237.12,237.12,2805.0,225.3857,225.8227,225.2433,225.2433,2805.0
2023-04-24 09:50:00,237.2,237.39,236.88,237.37,4921.0,225.3193,225.4997,225.0153,225.4807,4921.0
2023-04-24 10:00:00,237.37,237.8,237.27,237.72,6749.0,225.4807,225.8892,225.3857,225.8132,6749.0
2023-04-24 10:10:00,237.68,238.01,237.59,237.68,3603.0,225.7752,226.0887,225.6897,225.7752,3603.0
2023-04-24 10:20:00,237.62,238.2,237.62,238.2,4044.0,225.7182,226.2692,225.7182,226.2692,4044.0
2023-04-24 10:30:00,238.33,238.43,238.12,238.2,9749.0,226.3927,226.4876,226.1932,226.2692,9749.0
2023-04-24 10:40:00,238.16,238.25,237.67,237.76,5041.0,226.2312,226.3167,225.7657,225.8512,5041.0
2023-04-24 10:50:00,237.73,237.84,237.41,237.47,6038.0,225.8227,225.9272,225.5187,225.5757,6038.0
2023-04-24 11:00:00,237.41,237.54,237.35,237.51,61282.0,225.5187,225.6422,225.4617,225.6137,61282.0
2023-04-24 11:10:00,237.52,237.93,237.52,237.8,17582.0,225.6232,226.0127,225.6232,225.8892,17582.0
2023-04-24 11:20:00,237.86,238.09,237.78,238.03,7258.0,225.9462,226.1647,225.8702,226.1077,7258.0
2023-04-24 11:30:00,238.07,238.27,238.04,238.27,5704.0,226.1457,226.3357,226.1172,226.3357,5704.0
2023-04-24 11:40:00,238.24,238.24,237.96,238.17,6385.0,226.3072,226.3072,226.0412,226.2407,6385.0
2023-04-24 11:50:00,238.08,238.13,237.4,237.45,6630.0,226.1552,226.2027,225.5092,225.5567,6630.0
2023-04-24 12:00:00,237.46,237.65,237.45,237.53,3196.0,225.5662,225.7467,225.5567,225.6327,3196.0
2023-04-24 12:10:00,237.45,237.45,237.16,237.3,8907.0,225.5567,225.5567,225.2813,225.4142,8907.0
2023-04-24 12:20:00,237.31,237.51,237.31,237.46,5085.0,225.4237,225.6137,225.4237,225.5662,5085.0
2023-04-24 12:30:00,237.47,237.64,237.46,237.64,5126.0,225.5757,225.7372,225.5662,225.7372,5126.0
2023-04-24 12:40:00,237.8,237.84,237.62,237.84,4258.0,225.8892,225.9272,225.7182,225.9272,4258.0
2023-04-24 12:50:00,237.9,237.94,237.77,237.89,4256.0,225.9842,226.0222,225.8607,225.9747,4256.0
2023-04-24 13:00:00,237.88,237.88,237.46,237.48,6609.0,225.9652,225.9652,225.5662,225.5852,6609.0
2023-04-24 13:10:00,237.48,237.65,237.37,237.52,4860.0,225.5852,225.7467,225.4807,225.6232,4860.0
2023-04-24 13:20:00,237.54,237.76,237.44,237.75,4122.0,225.6422,225.8512,225.5472,225.8417,4122.0
2023-04-24 13:30:00,237.77,237.88,237.73,237.74,7773.0,225.8607,225.9652,225.8227,225.8322,7773.0
2023-04-24 13:40:00,237.75,237.77,237.53,237.56,5606.0,225.8417,225.8607,225.6327,225.6612,5606.0
2023-04-24 13:50:00,237.57,237.69,237.56,237.56,4423.0,225.6707,225.7847,225.6612,225.6612,4423.0
2023-04-24 14:00:00,237.62,237.71,237.35,237.38,6291.0,225.7182,225.8037,225.4617,225.4902,6291.0
2023-04-24 14:10:00,237.26,237.31,236.99,237.02,17159.0,225.3763,225.4237,225.1198,225.1483,17159.0
2023-04-24 14:20:00,237.01,237.43,236.86,237.43,12765.0,225.1388,225.5377,224.9963,225.5377,12765.0
2023-04-24 14:30:00,237.41,237.52,237.28,237.31,9930.0,225.5187,225.6232,225.3952,225.4237,9930.0
2023-04-24 14:40:00,237.29,237.45,237.27,237.42,6740.0,225.4047,225.5567,225.3857,225.5282,6740.0
2023-04-24 14:50:00,237.49,237.58,237.36,237.55,6721.0,225.5947,225.6802,225.4712,225.6517,6721.0
2023-04-24 15:00:00,237.59,237.77,237.55,237.76,6923.0,225.6897,225.8607,225.6517,225.8512,6923.0
2023-04-24 15:10:00,237.79,238.09,237.75,237.77,9788.0,225.8797,226.1647,225.8417,225.8607,9788.0
2023-04-24 15:20:00,237.77,237.77,237.55,237.65,11045.0,225.8607,225.8607,225.6517,225.7467,11045.0
2023-04-24 15:30:00,237.65,237.68,237.38,237.44,17250.0,225.7467,225.7752,225.4902,225.5472,17250.0
2023-04-24 15:40:00,237.41,237.47,237.23,237.31,44027.0,225.5187,225.5757,225.3478,225.4237,44027.0
2023-04-24 15:50:00,237.33,237.77,237.13,237.74,66547.0,225.4427,225.8607,225.2528,225.8322,66547.0
2023-04-25 09:30:00,236.71,238.18,236.71,237.72,15306.0,224.8538,226.2502,224.8538,225.8132,15306.0
2023-04-25 09:40:00,237.88,238.11,237.51,237.66,3138.0,225.9652,226.1837,225.6137,225.7562,3138.0
2023-04-25 09:50:00,237.18,237.56,236.85,237.56,2574.0,225.3003,225.6612,224.9868,225.6612,2574.0
2023-04-25 10:00:00,237.66,238.14,237.59,237.99,4058.0,225.7562,226.2122,225.6897,226.0697,4058.0
2023-04-25 10:10:00,238.07,238.08,237.52,237.53,3550.0,226.1457,226.1552,225.6232,225.6327,3550.0
2023-04-25 10:20:00,237.65,237.66,237.24,237.43,13208.0,225.7467,225.7562,225.3573,225.5377,13208.0
2023-04-25 10:30:00,237.3,237.3,236.73,236.91,5549.0,225.4142,225.4142,224.8728,225.0438,5549.0
2023-04-25 10:40:00,237.09,237.18,236.77,237.18,2230.0,225.2148,225.3003,224.9108,225.3003,2230.0
2023-04-25 10:50:00,237.52,237.86,237.36,237.86,3423.0,225.6232,225.9462,225.4712,225.9462,3423.0
2023-04-25 11:00:00,237.8,237.83,237.63,237.82,2858.0,225.8892,225.9177,225.7277,225.9082,2858.0
2023-04-25 11:10:00,237.84,238.01,237.79,237.86,5430.0,225.9272,226.0887,225.8797,225.9462,5430.0
2023-04-25 11:20:00,237.85,237.85,237.43,237.45,4434.0,225.9367,225.9367,225.5377,225.5567,4434.0
2023-04-25 11:30:00,237.3,237.37,237.06,237.1,4145.0,225.4142,225.4807,225.1863,225.2243,4145.0
2023-04-25 11:40:00,237.12,237.28,236.91,237.11,3322.0,225.2433,225.3952,225.0438,225.2338,3322.0
2023-04-25 11:50:00,237.1,237.1,236.5,236.52,8862.0,225.2243,225.2243,224.6543,224.6733,8862.0
2023-04-25 12:00:00,236.58,236.59,236.44,236.44,3054.0,224.7303,224.7398,224.5973,224.5973,3054.0
2023-04-25 12:10:00,236.43,236.61,236.31,236.61,5990.0,224.5878,224.7588,224.4738,224.7588,5990.0
2023-04-25 12:20:00,236.67,236.87,236.66,236.67,3684.0,224.8158,225.0058,224.8063,224.8158,3684.0
2023-04-25 12:30:00,236.68,236.84,236.66,236.84,2628.0,224.8253,224.9773,224.8063,224.9773,2628.0
2023-04-25 12:40:00,236.86,237.09,236.71,236.71,2771.0,224.9963,225.2148,224.8538,224.8538,2771.0
2023-04-25 12:50:00,236.58,236.68,236.36,236.47,1807.0,224.7303,224.8253,224.5213,224.6258,1807.0
2023-04-25 13:00:00,236.5,236.67,236.35,236.36,2736.0,224.6543,224.8158,224.5118,224.5213,2736.0
2023-04-25 13:10:00,236.34,236.35,235.52,235.69,4209.0,224.5023,224.5118,223.7234,223.8849,4209.0
2023-04-25 13:20:00,235.63,235.86,235.41,235.47,8351.0,223.8279,224.0464,223.6189,223.6759,8351.0
2023-04-25 13:30:00,235.48,235.48,235.12,235.47,4252.0,223.6854,223.6854,223.3434,223.6759,4252.0
2023-04-25 13:40:00,235.44,235.61,235.28,235.5,2729.0,223.6474,223.8089,223.4954,223.7044,2729.0
2023-04-25 13:50:00,235.44,235.63,235.4,235.55,3722.0,223.6474,223.8279,223.6094,223.7519,3722.0
2023-04-25 14:00:00,235.58,235.65,235.33,235.44,3727.0,223.7804,223.8469,223.5429,223.6474,3727.0
2023-04-25 14:10:00,235.45,235.74,235.41,235.61,8359.0,223.6569,223.9324,223.6189,223.8089,8359.0
2023-04-25 14:20:00,235.55,235.92,235.5,235.92,6124.0,223.7519,224.1034,223.7044,224.1034,6124.0
2023-04-25 14:30:00,235.89,235.92,235.62,235.65,3710.0,224.0749,224.1034,223.8184,223.8469,3710.0
2023-04-25 14:40:00,235.57,235.57,235.02,235.39,5327.0,223.7709,223.7709,223.2484,223.5999,5327.0
2023-04-25 14:50:00,235.45,235.46,235.04,235.1,4256.0,223.6569,223.6664,223.2674,223.3244,4256.0
2023-04-25 15:00:00,235.11,235.42,235.06,235.4,6277.0,223.3339,223.6284,223.2864,223.6094,6277.0
2023-04-25 15:10:00,235.36,235.74,235.28,235.69,6020.0,223.5714,223.9324,223.4954,223.8849,6020.0
2023-04-25 15:20:00,235.71,235.91,235.37,235.45,6018.0,223.9039,224.0939,223.5809,223.6569,6018.0
2023-04-25 15:30:00,235.51,235.54,235.0,235.03,14124.0,223.7139,223.7424,223.2294,223.2579,14124.0
2023-04-25 15:40:00,235.06,235.44,234.99,235.04,19387.0,223.2864,223.6474,223.2199,223.2674,19387.0
2023-04-25 15:50:00,235.04,235.28,234.99,235.06,67776.0,223.2674,223.4954,223.2199,223.2864,67776.0
2023-04-26 09:30:00,234.0,234.99,233.25,234.14,33274.0,222.2795,223.2199,221.5671,222.4125,33274.0
2023-04-26 09:40:00,233.96,234.18,233.66,233.66,9536.0,222.2415,222.4505,221.9566,221.9566,9536.0
2023-04-26 09:50:00,233.64,234.57,233.58,233.58,8305.0,221.9376,222.821,221.8806,221.8806,8305.0
2023-04-26 10:00:00,233.84,234.35,233.37,234.26,12067.0,222.1275,222.612,221.6811,222.5265,12067.0
2023-04-26 10:10:00,233.98,234.08,232.6,232.91,9800.0,222.2605,222.3555,220.9497,221.2441,9800.0
2023-04-26 10:20:00,232.9,233.26,232.25,232.75,5468.0,221.2346,221.5766,220.6172,221.0921,5468.0
2023-04-26 10:30:00,232.68,232.95,232.51,232.78,10084.0,221.0257,221.2821,220.8642,221.1206,10084.0
2023-04-26 10:40:00,232.84,233.4,232.63,233.01,9076.0,221.1776,221.7096,220.9782,221.3391,9076.0
2023-04-26 10:50:00,233.1,233.33,233.07,233.3,2634.0,221.4246,221.6431,221.3961,221.6146,2634.0
2023-04-26 11:00:00,233.3,233.75,233.26,233.66,4903.0,221.6146,222.0421,221.5766,221.9566,4903.0
2023-04-26 11:10:00,233.78,233.87,233.57,233.57,2725.0,222.0706,222.156,221.8711,221.8711,2725.0
2023-04-26 11:20:00,233.61,233.61,233.26,233.46,12805.0,221.9091,221.9091,221.5766,221.7666,12805.0
2023-04-26 11:30:00,233.52,233.57,232.78,232.82,10408.0,221.8236,221.8711,221.1206,221.1586,10408.0
2023-04-26 11:40:00,232.75,233.34,232.73,233.28,41184.0,221.0921,221.6526,221.0731,221.5956,41184.0
2023-04-26 11:50:00,233.46,233.46,232.76,232.9,10640.0,221.7666,221.7666,221.1016,221.2346,10640.0
2023-04-26 12:00:00,233.01,233.51,233.0,233.44,4219.0,221.3391,221.8141,221.3296,221.7476,4219.0
2023-04-26 12:10:00,233.43,233.68,233.41,233.47,19639.0,221.7381,221.9756,221.7191,221.7761,19639.0
2023-04-26 12:20:00,233.48,233.48,233.21,233.32,3464.0,221.7856,221.7856,221.5291,221.6336,3464.0
2023-04-26 12:30:00,233.32,233.37,233.15,233.28,3234.0,221.6336,221.6811,221.4721,221.5956,3234.0
2023-04-26 12:40:00,233.35,233.35,233.0,233.01,7638.0,221.6621,221.6621,221.3296,221.3391,7638.0
2023-04-26 12:50:00,233.08,233.66,233.03,233.66,4709.0,221.4056,221.9566,221.3581,221.9566,4709.0
2023-04-26 13:00:00,233.75,234.09,233.63,233.75,10514.0,222.0421,222.365,221.9281,222.0421,10514.0
2023-04-26 13:10:00,233.58,233.65,233.27,233.38,3726.0,221.8806,221.9471,221.5861,221.6906,3726.0
2023-04-26 13:20:00,233.21,233.21,232.9,233.02,2924.0,221.5291,221.5291,221.2346,221.3486,2924.0
2023-04-26 13:30:00,233.04,233.05,232.77,232.77,9658.0,221.3676,221.3771,221.1111,221.1111,9658.0
2023-04-26 13:40:00,232.66,232.83,232.41,232.41,4445.0,221.0067,221.1681,220.7692,220.7692,4445.0
2023-04-26 13:50:00,232.31,232.31,231.65,231.8,3926.0,220.6742,220.6742,220.0472,220.1897,3926.0
2023-04-26 14:00:00,231.81,232.12,231.81,232.03,9483.0,220.1992,220.4937,220.1992,220.4082,9483.0
2023-04-26 14:10:00,232.02,232.27,232.02,232.21,5044.0,220.3987,220.6362,220.3987,220.5792,5044.0
2023-04-26 14:20:00,232.26,232.69,232.14,232.62,5972.0,220.6267,221.0352,220.5127,220.9687,5972.0
2023-04-26 14:30:00,232.66,232.66,232.21,232.21,5871.0,221.0067,221.0067,220.5792,220.5792,5871.0
2023-04-26 14:40:00,232.18,232.18,231.7,231.72,3043.0,220.5507,220.5507,220.0947,220.1137,3043.0
2023-04-26 14:50:00,231.61,231.93,231.57,231.81,6622.0,220.0092,220.3132,219.9712,220.1992,6622.0
2023-04-26 15:00:00,231.73,231.93,231.65,231.85,4841.0,220.1232,220.3132,220.0472,220.2372,4841.0
2023-04-26 15:10:00,231.85,232.12,231.71,231.79,7632.0,220.2372,220.4937,220.1042,220.1802,7632.0
2023-04-26 15:20:00,231.77,231.87,231.49,231.79,13764.0,220.1612,220.2562,219.8953,220.1802,13764.0
2023-04-26 15:30:00,231.8,231.89,231.47,231.76,32371.0,220.1897,220.2752,219.8763,220.1517,32371.0
2023-04-26 15:40:00,231.82,231.83,231.26,231.52,15084.0,220.2087,220.2182,219.6768,219.9238,15084.0
2023-04-26 15:50:00,231.53,231.94,231.2,231.36,67212.0,219.9333,220.3227,219.6198,219.7718,67212.0
2023-04-27 09:30:00,233.43,234.83,232.93,233.44,15669.0,221.7381,223.068,221.2631,221.7476,15669.0
2023-04-27 09:40:00,233.85,234.11,233.55,233.97,10249.0,222.137,222.384,221.8521,222.251,10249.0
2023-04-27 09:50:00,234.01,234.38,233.66,234.38,7000.0,222.289,222.6405,221.9566,222.6405,7000.0
2023-04-27 10:00:00,234.5,234.89,234.15,234.5,30217.0,222.7545,223.125,222.422,222.7545,30217.0
2023-04-27 10:10:00,234.4,235.3,234.36,235.09,22418.0,222.6595,223.5144,222.6215,223.3149,22418.0
2023-04-27 10:20:00,235.1,235.73,234.8,235.65,25336.0,223.3244,223.9229,223.0395,223.8469,25336.0
2023-04-27 10:30:00,235.65,235.65,235.25,235.48,10638.0,223.8469,223.8469,223.4669,223.6854,10638.0
2023-04-27 10:40:00,235.34,236.26,235.27,236.26,15163.0,223.5524,224.4263,223.4859,224.4263,15163.0
2023-04-27 10:50:00,236.2,236.22,235.24,235.77,17440.0,224.3693,224.3883,223.4574,223.9609,17440.0
2023-04-27 11:00:00,235.74,235.77,235.32,235.32,10545.0,223.9324,223.9609,223.5334,223.5334,10545.0
2023-04-27 11:10:00,235.3,235.86,235.28,235.65,13801.0,223.5144,224.0464,223.4954,223.8469,13801.0
2023-04-27 11:20:00,235.8,236.78,235.58,236.63,17279.0,223.9894,224.9203,223.7804,224.7778,17279.0
2023-04-27 11:30:00,236.62,237.07,236.54,236.65,13216.0,224.7683,225.1958,224.6923,224.7968,13216.0
2023-04-27 11:40:00,236.54,236.6,236.3,236.39,19470.0,224.6923,224.7493,224.4643,224.5498,19470.0
2023-04-27 11:50:00,236.54,237.43,236.54,237.42,15296.0,224.6923,225.5377,224.6923,225.5282,15296.0
2023-04-27 12:00:00,237.44,237.95,237.44,237.74,11774.0,225.5472,226.0317,225.5472,225.8322,11774.0
2023-04-27 12:10:00,237.73,237.8,237.26,237.36,18039.0,225.8227,225.8892,225.3763,225.4712,18039.0
2023-04-27 12:20:00,237.34,237.65,237.34,237.45,5958.0,225.4522,225.7467,225.4522,225.5567,5958.0
2023-04-27 12:30:00,237.48,237.72,237.46,237.56,4840.0,225.5852,225.8132,225.5662,225.6612,4840.0
2023-04-27 12:40:00,237.48,237.7,237.34,237.7,8844.0,225.5852,225.7942,225.4522,225.7942,8844.0
2023-04-27 12:50:00,237.85,237.85,237.42,237.51,5919.0,225.9367,225.9367,225.5282,225.6137,5919.0
2023-04-27 13:00:00,237.64,237.88,237.64,237.78,5696.0,225.7372,225.9652,225.7372,225.8702,5696.0
2023-04-27 13:10:00,237.74,237.99,237.57,237.93,7932.0,225.8322,226.0697,225.6707,226.0127,7932.0
2023-04-27 13:20:00,237.99,238.14,237.79,237.82,8098.0,226.0697,226.2122,225.8797,225.9082,8098.0
2023-04-27 13:30:00,237.88,238.37,237.88,238.33,9450.0,225.9652,226.4307,225.9652,226.3927,9450.0
2023-04-27 13:40:00,238.37,238.89,238.34,238.76,7131.0,226.4307,226.9246,226.4022,226.8011,7131.0
2023-04-27 13:50:00,238.76,238.87,238.58,238.64,6094.0,226.8011,226.9056,226.6301,226.6871,6094.0
2023-04-27 14:00:00,238.57,238.77,238.49,238.6,4159.0,226.6206,226.8106,226.5446,226.6491,4159.0
2023-04-27 14:10:00,238.59,238.96,238.54,238.95,6294.0,226.6396,226.9911,226.5921,226.9816,6294.0
2023-04-27 14:20:00,238.87,238.99,238.69,238.98,5752.0,226.9056,227.0196,226.7346,227.0101,5752.0
2023-04-27 14:30:00,238.91,239.23,238.87,239.07,4162.0,226.9436,227.2476,226.9056,227.0956,4162.0
2023-04-27 14:40:00,239.13,239.42,239.13,239.34,4705.0,227.1526,227.4281,227.1526,227.3521,4705.0
2023-04-27 14:50:00,239.35,240.39,239.35,240.39,7961.0,227.3616,228.3495,227.3616,228.3495,7961.0
2023-04-27 15:00:00,240.32,240.37,239.83,239.9,10578.0,228.283,228.3305,227.8175,227.884,10578.0
2023-04-27 15:10:00,239.86,240.04,239.67,240.04,10008.0,227.846,228.017,227.6655,228.017,10008.0
2023-04-27 15:20:00,240.05,240.24,239.92,240.09,12836.0,228.0265,228.207,227.903,228.0645,12836.0
2023-04-27 15:30:00,240.05,240.19,239.98,240.08,8488.0,228.0265,228.1595,227.96,228.055,8488.0
2023-04-27 15:40:00,240.14,240.83,240.14,240.77,15527.0,228.112,228.7674,228.112,228.7104,15527.0
2023-04-27 15:50:00,240.81,240.94,240.35,240.63,79775.0,228.7484,228.8719,228.3115,228.5775,79775.0
2023-04-28 09:30:00,240.9,242.86,240.77,242.68,22349.0,228.8339,230.6958,228.7104,230.5248,22349.0
2023-04-28 09:40:00,242.29,242.77,241.85,242.38,13605.0,230.1543,230.6103,229.7363,230.2398,13605.0
2023-04-28 09:50:00,242.05,242.24,241.73,241.75,3633.0,229.9263,230.1068,229.6224,229.6414,3633.0
2023-04-28 10:00:00,241.28,242.15,241.28,242.05,9887.0,229.1949,230.0213,229.1949,229.9263,9887.0
2023-04-28 10:10:00,242.05,242.19,241.59,241.63,12184.0,229.9263,230.0593,229.4894,229.5274,12184.0
2023-04-28 10:20:00,241.55,241.79,241.22,241.34,15759.0,229.4514,229.6794,229.1379,229.2519,15759.0
2023-04-28 10:30:00,241.34,241.87,240.88,241.28,51297.0,229.2519,229.7553,228.8149,229.1949,51297.0
2023-04-28 10:40:00,241.33,242.36,240.95,242.27,22801.0,229.2424,230.2208,228.8814,230.1353,22801.0
2023-04-28 10:50:00,242.27,242.68,241.36,241.6,34719.0,230.1353,230.5248,229.2709,229.4989,34719.0
2023-04-28 11:00:00,241.51,241.51,240.7,241.48,18216.0,229.4134,229.4134,228.6439,229.3849,18216.0
2023-04-28 11:10:00,241.55,241.57,241.16,241.57,6739.0,229.4514,229.4704,229.0809,229.4704,6739.0
2023-04-28 11:20:00,241.52,241.61,241.24,241.34,6165.0,229.4229,229.5084,229.1569,229.2519,6165.0
2023-04-28 11:30:00,241.49,241.88,241.49,241.53,8473.0,229.3944,229.7648,229.3944,229.4324,8473.0
2023-04-28 11:40:00,241.51,242.01,241.43,242.01,6873.0,229.4134,229.8883,229.3374,229.8883,6873.0
2023-04-28 11:50:00,242.02,242.52,241.89,242.36,18828.0,229.8978,230.3728,229.7743,230.2208,18828.0
2023-04-28 12:00:00,242.41,242.58,242.12,242.19,6471.0,230.2683,230.4298,229.9928,230.0593,6471.0
2023-04-28 12:10:00,242.2,242.42,242.17,242.37,9860.0,230.0688,230.2778,230.0403,230.2303,9860.0
2023-04-28 12:20:00,242.31,242.6,242.07,242.6,10408.0,230.1733,230.4488,229.9453,230.4488,10408.0
2023-04-28 12:30:00,242.66,242.66,242.38,242.43,9276.0,230.5058,230.5058,230.2398,230.2873,9276.0
2023-04-28 12:40:00,242.38,242.4,241.75,241.91,9351.0,230.2398,230.2588,229.6414,229.7933,9351.0
2023-04-28 12:50:00,241.98,242.41,241.92,242.37,9580.0,229.8598,230.2683,229.8028,230.2303,9580.0
2023-04-28 13:00:00,242.37,242.37,241.87,241.88,10479.0,230.2303,230.2303,229.7553,229.7648,10479.0
2023-04-28 13:10:00,241.88,242.31,241.87,242.05,8664.0,229.7648,230.1733,229.7553,229.9263,8664.0
2023-04-28 13:20:00,242.12,242.46,242.07,242.37,7044.0,229.9928,230.3158,229.9453,230.2303,7044.0
2023-04-28 13:30:00,242.39,242.72,242.26,242.61,11555.0,230.2493,230.5628,230.1258,230.4583,11555.0
2023-04-28 13:40:00,242.76,242.76,242.41,242.41,2697.0,230.6008,230.6008,230.2683,230.2683,2697.0
2023-04-28 13:50:00,242.4,242.46,241.98,242.2,4535.0,230.2588,230.3158,229.8598,230.0688,4535.0
2023-04-28 14:00:00,242.22,242.56,242.2,242.21,8967.0,230.0878,230.4108,230.0688,230.0783,8967.0
2023-04-28 14:10:00,242.15,242.25,241.67,242.15,12456.0,230.0213,230.1163,229.5654,230.0213,12456.0
2023-04-28 14:20:00,242.12,242.14,241.48,241.56,5693.0,229.9928,230.0118,229.3849,229.4609,5693.0
2023-04-28 14:30:00,241.59,241.71,241.24,241.44,8936.0,229.4894,229.6034,229.1569,229.3469,8936.0
2023-04-28 14:40:00,241.46,241.76,241.19,241.31,10250.0,229.3659,229.6509,229.1094,229.2234,10250.0
2023-04-28 14:50:00,241.32,241.46,241.2,241.45,6998.0,229.2329,229.3659,229.1189,229.3564,6998.0
2023-04-28 15:00:00,241.36,241.85,241.3,241.78,6429.0,229.2709,229.7363,229.2139,229.6699,6429.0
2023-04-28 15:10:00,241.81,242.18,241.77,242.18,9570.0,229.6984,230.0498,229.6604,230.0498,9570.0
2023-04-28 15:20:00,242.16,242.16,241.68,241.78,11407.0,230.0308,230.0308,229.5749,229.6699,11407.0
2023-04-28 15:30:00,241.8,242.01,241.5,241.89,21397.0,229.6889,229.8883,229.4039,229.7743,21397.0
2023-04-28 15:40:00,241.99,242.22,241.79,241.83,16022.0,229.8693,230.0878,229.6794,229.7174,16022.0
2023-04-28 15:50:00,241.7,242.15,241.53,241.95,82759.0,229.5939,230.0213,229.4324,229.8313,82759.0
2023-05-01 09:30:00,242.93,245.17,242.41,245.17,45915.0,230.7623,232.8901,230.2683,232.8901,45915.0
2023-05-01 09:40:00,244.77,245.51,244.77,245.35,36826.0,232.5101,233.213,232.5101,233.061,36826.0
2023-05-01 09:50:00,245.36,245.55,244.78,244.99,19008.0,233.0705,233.251,232.5196,232.7191,19008.0
2023-05-01 10:00:00,244.93,245.8,244.53,245.76,13755.0,232.6621,233.4885,232.2821,233.4505,13755.0
2023-05-01 10:10:00,245.81,246.05,245.54,245.95,22970.0,233.498,233.726,233.2415,233.631,22970.0
2023-05-01 10:20:00,245.87,245.87,245.28,245.29,32344.0,233.555,233.555,232.9945,233.004,32344.0
2023-05-01 10:30:00,245.29,246.45,245.19,246.06,19716.0,233.004,234.1059,232.9091,233.7355,19716.0
2023-05-01 10:40:00,246.02,246.36,245.54,246.35,15434.0,233.6975,234.0205,233.2415,234.011,15434.0
2023-05-01 10:50:00,246.39,246.42,246.01,246.28,26362.0,234.049,234.0774,233.688,233.9445,26362.0
2023-05-01 11:00:00,246.27,246.37,245.76,246.15,15949.0,233.935,234.03,233.4505,233.821,15949.0
2023-05-01 11:10:00,246.12,246.44,245.83,246.06,27605.0,233.7925,234.0964,233.517,233.7355,27605.0
2023-05-01 11:20:00,245.97,246.09,245.28,245.69,17572.0,233.65,233.764,232.9945,233.384,17572.0
2023-05-01 11:30:00,245.62,245.91,245.55,245.7,13455.0,233.3175,233.593,233.251,233.3935,13455.0
2023-05-01 11:40:00,245.66,245.93,245.5,245.72,10465.0,233.3555,233.612,233.2035,233.4125,10465.0
2023-05-01 11:50:00,245.72,245.89,245.46,245.7,23337.0,233.4125,233.574,233.1655,233.3935,23337.0
2023-05-01 12:00:00,245.67,246.34,245.61,246.34,9656.0,233.365,234.0015,233.308,234.0015,9656.0
2023-05-01 12:10:00,246.34,246.62,246.13,246.52,11871.0,234.0015,234.2674,233.802,234.1724,11871.0
2023-05-01 12:20:00,246.58,247.0,246.53,246.61,17634.0,234.2294,234.6284,234.1819,234.2579,17634.0
2023-05-01 12:30:00,246.53,247.05,246.53,246.92,8989.0,234.1819,234.6759,234.1819,234.5524,8989.0
2023-05-01 12:40:00,246.99,247.09,246.62,246.67,11292.0,234.6189,234.7139,234.2674,234.3149,11292.0
2023-05-01 12:50:00,246.62,246.86,246.4,246.72,7782.0,234.2674,234.4954,234.0585,234.3624,7782.0
2023-05-01 13:00:00,246.71,246.89,246.63,246.63,12459.0,234.3529,234.5239,234.2769,234.2769,12459.0
2023-05-01 13:10:00,246.62,246.75,246.47,246.58,11017.0,234.2674,234.3909,234.1249,234.2294,11017.0
2023-05-01 13:20:00,246.66,246.76,246.35,246.43,13633.0,234.3054,234.4004,234.011,234.0869,13633.0
2023-05-01 13:30:00,246.37,246.46,246.07,246.11,16550.0,234.03,234.1154,233.745,233.783,16550.0
2023-05-01 13:40:00,246.08,246.88,246.07,246.76,15516.0,233.7545,234.5144,233.745,234.4004,15516.0
2023-05-01 13:50:00,246.76,247.0,246.64,246.98,21707.0,234.4004,234.6284,234.2864,234.6094,21707.0
2023-05-01 14:00:00,246.99,247.04,246.71,246.79,23342.0,234.6189,234.6664,234.3529,234.4289,23342.0
2023-05-01 14:10:00,246.75,246.75,246.11,246.19,15014.0,234.3909,234.3909,233.783,233.859,15014.0
2023-05-01 14:20:00,246.24,246.52,246.23,246.4,19703.0,233.9065,234.1724,233.897,234.0585,19703.0
2023-05-01 14:30:00,246.41,246.69,245.97,246.14,33525.0,234.068,234.3339,233.65,233.8115,33525.0
2023-05-01 14:40:00,246.17,246.38,246.01,246.19,13364.0,233.84,234.0395,233.688,233.859,13364.0
2023-05-01 14:50:00,246.19,246.48,246.1,246.19,17661.0,233.859,234.1344,233.7735,233.859,17661.0
2023-05-01 15:00:00,246.23,246.59,246.21,246.42,38715.0,233.897,234.2389,233.878,234.0774,38715.0
2023-05-01 15:10:00,246.42,246.73,246.42,246.48,28763.0,234.0774,234.3719,234.0774,234.1344,28763.0
2023-05-01 15:20:00,246.48,246.84,246.45,246.62,21153.0,234.1344,234.4764,234.1059,234.2674,21153.0
2023-05-01 15:30:00,246.62,246.65,246.18,246.2,46074.0,234.2674,234.2959,233.8495,233.8685,46074.0
2023-05-01 15:40:00,246.17,246.31,246.0,246.24,45364.0,233.84,233.973,233.6785,233.9065,45364.0
2023-05-01 15:50:00,246.26,246.32,245.78,245.78,133894.0,233.9255,233.9825,233.4695,233.4695,133894.0
2023-05-02 09:30:00,236.99,238.45,232.84,236.65,117696.0,225.1198,226.5066,221.1776,224.7968,117696.0
2023-05-02 09:40:00,236.75,236.77,232.87,233.0,52818.0,224.8918,224.9108,221.2061,221.3296,52818.0
2023-05-02 09:50:00,233.22,234.52,233.22,234.23,38415.0,221.5386,222.7735,221.5386,222.498,38415.0
2023-05-02 10:00:00,234.23,234.31,230.65,231.18,110298.0,222.498,222.574,219.0973,219.6008,110298.0
2023-05-02 10:10:00,231.26,233.33,229.76,233.33,71328.0,219.6768,221.6431,218.2519,221.6431,71328.0
2023-05-02 10:20:00,233.32,233.37,231.35,232.14,55710.0,221.6336,221.6811,219.7623,220.5127,55710.0
2023-05-02 10:30:00,232.17,234.38,231.95,234.16,79499.0,220.5412,222.6405,220.3322,222.4315,79499.0
2023-05-02 10:40:00,234.23,234.89,231.84,232.28,49917.0,222.498,223.125,220.2277,220.6457,49917.0
2023-05-02 10:50:00,232.46,232.46,231.0,231.26,31516.0,220.8167,220.8167,219.4298,219.6768,31516.0
2023-05-02 11:00:00,231.33,231.48,230.18,230.87,27057.0,219.7433,219.8858,218.6509,219.3063,27057.0
2023-05-02 11:10:00,230.71,231.33,230.54,231.04,18718.0,219.1543,219.7433,218.9928,219.4678,18718.0
2023-05-02 11:20:00,231.04,231.27,230.58,231.11,23020.0,219.4678,219.6863,219.0308,219.5343,23020.0
2023-05-02 11:30:00,231.09,232.06,230.74,231.62,32409.0,219.5153,220.4367,219.1828,220.0187,32409.0
2023-05-02 11:40:00,231.51,232.54,231.16,232.22,22216.0,219.9143,220.8927,219.5818,220.5887,22216.0
2023-05-02 11:50:00,232.2,232.42,231.45,232.09,11572.0,220.5697,220.7787,219.8573,220.4652,11572.0
2023-05-02 12:00:00,232.16,232.5,232.14,232.47,9420.0,220.5317,220.8547,220.5127,220.8262,9420.0
2023-05-02 12:10:00,232.39,232.41,232.05,232.37,13545.0,220.7502,220.7692,220.4272,220.7312,13545.0
2023-05-02 12:20:00,232.46,232.46,231.95,232.12,14003.0,220.8167,220.8167,220.3322,220.4937,14003.0
2023-05-02 12:30:00,232.12,232.36,231.74,232.3,10006.0,220.4937,220.7217,220.1327,220.6647,10006.0
2023-05-02 12:40:00,232.31,233.32,232.28,233.32,10766.0,220.6742,221.6336,220.6457,221.6336,10766.0
2023-05-02 12:50:00,233.39,233.9,233.24,233.83,12011.0,221.7001,222.1845,221.5576,222.1181,12011.0
2023-05-02 13:00:00,233.86,234.24,233.63,233.67,7009.0,222.1465,222.5075,221.9281,221.9661,7009.0
2023-05-02 13:10:00,233.57,233.94,233.48,233.48,11340.0,221.8711,222.2225,221.7856,221.7856,11340.0
2023-05-02 13:20:00,233.41,234.04,233.38,233.89,7686.0,221.7191,222.3175,221.6906,222.175,7686.0
2023-05-02 13:30:00,233.89,234.27,233.8,233.8,16472.0,222.175,222.536,222.0896,222.0896,16472.0
2023-05-02 13:40:00,233.75,233.91,233.52,233.74,13232.0,222.0421,222.194,221.8236,222.0326,13232.0
2023-05-02 13:50:00,233.65,233.89,233.51,233.61,10173.0,221.9471,222.175,221.8141,221.9091,10173.0
2023-05-02 14:00:00,233.56,233.56,232.84,232.9,11251.0,221.8616,221.8616,221.1776,221.2346,11251.0
2023-05-02 14:10:00,232.95,232.95,232.29,232.57,9833.0,221.2821,221.2821,220.6552,220.9212,9833.0
2023-05-02 14:20:00,232.52,232.58,232.32,232.45,9850.0,220.8737,220.9307,220.6837,220.8072,9850.0
2023-05-02 14:30:00,232.48,232.98,232.28,232.98,12180.0,220.8357,221.3106,220.6457,221.3106,12180.0
2023-05-02 14:40:00,233.02,233.65,232.84,233.6,13155.0,221.3486,221.9471,221.1776,221.8996,13155.0
2023-05-02 14:50:00,233.55,234.03,233.47,233.78,14604.0,221.8521,222.308,221.7761,222.0706,14604.0
2023-05-02 15:00:00,233.78,234.25,233.68,234.23,15621.0,222.0706,222.517,221.9756,222.498,15621.0
2023-05-02 15:10:00,234.26,234.86,234.23,234.52,21434.0,222.5265,223.0965,222.498,222.7735,21434.0
2023-05-02 15:20:00,234.52,234.67,234.28,234.51,20621.0,222.7735,222.916,222.5455,222.764,20621.0
2023-05-02 15:30:00,234.57,234.63,233.66,234.13,24537.0,222.821,222.878,221.9566,222.403,24537.0
2023-05-02 15:40:00,234.12,234.23,233.27,233.55,43377.0,222.3935,222.498,221.5861,221.8521,43377.0
2023-05-02 15:50:00,233.53,234.42,233.35,234.39,207477.0,221.8331,222.6785,221.6621,222.65,207477.0
2023-05-03 09:30:00,233.9,233.92,232.77,233.45,23528.0,222.1845,222.2035,221.1111,221.7571,23528.0
2023-05-03 09:40:00,233.4,234.77,233.34,234.71,35712.0,221.7096,223.011,221.6526,222.954,35712.0
2023-05-03 09:50:00,234.42,235.98,234.42,235.59,33340.0,222.6785,224.1604,222.6785,223.7899,33340.0
2023-05-03 10:00:00,235.76,235.77,234.74,234.74,15874.0,223.9514,223.9609,222.9825,222.9825,15874.0
2023-05-03 10:10:00,234.95,235.41,233.74,233.88,44413.0,223.182,223.6189,222.0326,222.1655,44413.0
2023-05-03 10:20:00,233.91,233.94,233.45,233.72,22692.0,222.194,222.2225,221.7571,222.0136,22692.0
2023-05-03 10:30:00,233.68,233.75,232.67,232.68,28508.0,221.9756,222.0421,221.0162,221.0257,28508.0
2023-05-03 10:40:00,232.59,232.77,231.29,231.4,39912.0,220.9402,221.1111,219.7053,219.8098,39912.0
2023-05-03 10:50:00,231.45,232.06,231.43,231.92,36224.0,219.8573,220.4367,219.8383,220.3037,36224.0
2023-05-03 11:00:00,231.91,232.13,231.23,231.34,15446.0,220.2942,220.5032,219.6483,219.7528,15446.0
2023-05-03 11:10:00,231.34,231.41,231.04,231.28,30335.0,219.7528,219.8193,219.4678,219.6958,30335.0
2023-05-03 11:20:00,231.29,231.53,231.2,231.32,22899.0,219.7053,219.9333,219.6198,219.7338,22899.0
2023-05-03 11:30:00,231.27,232.15,231.17,231.96,29147.0,219.6863,220.5222,219.5913,220.3417,29147.0
2023-05-03 11:40:00,232.04,232.57,231.93,232.23,16302.0,220.4177,220.9212,220.3132,220.5982,16302.0
2023-05-03 11:50:00,232.23,232.89,232.07,232.81,20283.0,220.5982,221.2251,220.4462,221.1491,20283.0
2023-05-03 12:00:00,232.83,233.3,232.75,233.23,14204.0,221.1681,221.6146,221.0921,221.5481,14204.0
2023-05-03 12:10:00,233.23,233.3,232.76,232.81,14096.0,221.5481,221.6146,221.1016,221.1491,14096.0
2023-05-03 12:20:00,232.86,233.3,232.85,233.3,8666.0,221.1966,221.6146,221.1871,221.6146,8666.0
2023-05-03 12:30:00,233.3,233.58,233.3,233.53,16768.0,221.6146,221.8806,221.6146,221.8331,16768.0
2023-05-03 12:40:00,233.57,234.16,233.57,234.14,9865.0,221.8711,222.4315,221.8711,222.4125,9865.0
2023-05-03 12:50:00,234.08,234.36,233.87,234.36,17248.0,222.3555,222.6215,222.156,222.6215,17248.0
2023-05-03 13:00:00,234.43,234.65,234.37,234.37,10179.0,222.688,222.897,222.631,222.631,10179.0
2023-05-03 13:10:00,234.36,234.46,234.24,234.38,10142.0,222.6215,222.7165,222.5075,222.6405,10142.0
2023-05-03 13:20:00,234.4,234.87,234.37,234.84,9797.0,222.6595,223.106,222.631,223.0775,9797.0
2023-05-03 13:30:00,234.83,234.83,234.37,234.4,8028.0,223.068,223.068,222.631,222.6595,8028.0
2023-05-03 13:40:00,234.4,234.5,234.06,234.14,9971.0,222.6595,222.7545,222.3365,222.4125,9971.0
2023-05-03 13:50:00,234.17,234.3,233.81,234.23,8386.0,222.441,222.5645,222.0991,222.498,8386.0
2023-05-03 14:00:00,234.22,234.81,233.38,234.54,19005.0,222.4885,223.049,221.6906,222.7925,19005.0
2023-05-03 14:10:00,234.51,234.98,234.13,234.97,14934.0,222.764,223.2105,222.403,223.201,14934.0
2023-05-03 14:20:00,234.99,235.84,234.92,235.34,11988.0,223.2199,224.0274,223.1535,223.5524,11988.0
2023-05-03 14:30:00,235.41,235.48,233.71,235.3,22740.0,223.6189,223.6854,222.0041,223.5144,22740.0
2023-05-03 14:40:00,235.23,235.84,234.59,234.98,24420.0,223.4479,224.0274,222.84,223.2105,24420.0
2023-05-03 14:50:00,234.88,235.57,234.0,235.21,22850.0,223.1155,223.7709,222.2795,223.4289,22850.0
2023-05-03 15:00:00,235.37,235.37,233.77,233.83,20863.0,223.5809,223.5809,222.0611,222.1181,20863.0
2023-05-03 15:10:00,233.7,233.77,232.59,233.16,31145.0,221.9946,222.0611,220.9402,221.4816,31145.0
2023-05-03 15:20:00,232.97,233.34,232.23,232.61,30295.0,221.3011,221.6526,220.5982,220.9592,30295.0
2023-05-03 15:30:00,232.43,232.85,231.96,232.71,44260.0,220.7882,221.1871,220.3417,221.0541,44260.0
2023-05-03 15:40:00,232.6,232.82,232.23,232.38,48888.0,220.9497,221.1586,220.5982,220.7407,48888.0
2023-05-03 15:50:00,232.35,232.54,231.78,232.26,84866.0,220.7122,220.8927,220.1707,220.6267,84866.0
2023-05-04 09:30:00,232.58,232.58,230.17,230.51,18709.0,220.9307,220.9307,218.6414,218.9643,18709.0
2023-05-04 09:40:00,230.53,230.53,227.84,227.84,27142.0,218.9833,218.9833,216.4281,216.4281,27142.0
2023-05-04 09:50:00,228.04,229.57,227.63,229.09,25328.0,216.6181,218.0714,216.2286,217.6155,25328.0
2023-05-04 10:00:00,229.02,230.01,228.83,229.05,25388.0,217.549,218.4894,217.3685,217.5775,25388.0
2023-05-04 10:10:00,228.91,229.51,228.26,229.12,25566.0,217.4445,218.0144,216.827,217.644,25566.0
2023-05-04 10:20:00,229.12,229.2,228.58,228.64,17688.0,217.644,217.72,217.131,217.188,17688.0
2023-05-04 10:30:00,228.55,228.68,227.82,227.95,23267.0,217.1025,217.226,216.4091,216.5326,23267.0
2023-05-04 10:40:00,227.96,228.7,227.68,228.62,31397.0,216.5421,217.245,216.2761,217.169,31397.0
2023-05-04 10:50:00,228.51,228.52,227.25,227.48,15630.0,217.0645,217.074,215.8676,216.0861,15630.0
2023-05-04 11:00:00,227.63,229.07,227.35,228.99,15307.0,216.2286,217.5965,215.9626,217.5205,15307.0
2023-05-04 11:10:00,228.99,229.08,228.44,228.52,16690.0,217.5205,217.606,216.998,217.074,16690.0
2023-05-04 11:20:00,228.52,229.08,228.38,228.73,8522.0,217.074,217.606,216.941,217.2735,8522.0
2023-05-04 11:30:00,228.83,228.87,228.03,228.5,9025.0,217.3685,217.4065,216.6086,217.055,9025.0
2023-05-04 11:40:00,228.71,228.78,228.48,228.62,6044.0,217.2545,217.321,217.036,217.169,6044.0
2023-05-04 11:50:00,228.61,228.7,228.16,228.33,4887.0,217.1595,217.245,216.732,216.8935,4887.0
2023-05-04 12:00:00,228.35,228.35,227.47,227.64,13903.0,216.9125,216.9125,216.0766,216.2381,13903.0
2023-05-04 12:10:00,227.57,228.17,227.36,228.02,7068.0,216.1716,216.7415,215.9721,216.5991,7068.0
2023-05-04 12:20:00,227.95,228.7,227.95,228.34,5311.0,216.5326,217.245,216.5326,216.903,5311.0
2023-05-04 12:30:00,228.45,228.5,227.97,228.25,4786.0,217.0075,217.055,216.5516,216.8175,4786.0
2023-05-04 12:40:00,228.25,228.36,227.5,227.85,12767.0,216.8175,216.922,216.1051,216.4376,12767.0
2023-05-04 12:50:00,227.95,229.06,227.94,229.02,8186.0,216.5326,217.587,216.5231,217.549,8186.0
2023-05-04 13:00:00,229.02,229.1,228.77,229.0,16969.0,217.549,217.625,217.3115,217.53,16969.0
2023-05-04 13:10:00,228.93,229.16,228.72,229.09,12520.0,217.4635,217.682,217.264,217.6155,12520.0
2023-05-04 13:20:00,229.09,229.51,228.94,229.07,29478.0,217.6155,218.0144,217.473,217.5965,29478.0
2023-05-04 13:30:00,229.09,229.25,228.86,228.91,7245.0,217.6155,217.7675,217.397,217.4445,7245.0
2023-05-04 13:40:00,228.85,229.14,228.37,228.48,19806.0,217.3875,217.663,216.9315,217.036,19806.0
2023-05-04 13:50:00,228.45,228.79,228.3,228.52,7201.0,217.0075,217.3305,216.865,217.074,7201.0
2023-05-04 14:00:00,228.6,228.69,228.17,228.28,5804.0,217.15,217.2355,216.7415,216.846,5804.0
2023-05-04 14:10:00,228.23,228.42,228.13,228.15,4602.0,216.7985,216.979,216.7035,216.7225,4602.0
2023-05-04 14:20:00,228.19,228.34,227.68,227.73,8966.0,216.7605,216.903,216.2761,216.3236,8966.0
2023-05-04 14:30:00,227.66,227.86,227.32,227.48,9279.0,216.2571,216.4471,215.9341,216.0861,9279.0
2023-05-04 14:40:00,227.53,227.62,227.13,227.19,13653.0,216.1336,216.2191,215.7536,215.8106,13653.0
2023-05-04 14:50:00,227.13,228.08,227.13,228.08,6609.0,215.7536,216.6561,215.7536,216.6561,6609.0
2023-05-04 15:00:00,228.03,228.8,228.03,228.61,12432.0,216.6086,217.34,216.6086,217.1595,12432.0
2023-05-04 15:10:00,228.47,228.55,227.55,227.63,13579.0,217.0265,217.1025,216.1526,216.2286,13579.0
2023-05-04 15:20:00,227.62,228.0,227.49,227.99,14559.0,216.2191,216.5801,216.0956,216.5706,14559.0
2023-05-04 15:30:00,227.93,228.58,227.93,228.36,25517.0,216.5136,217.131,216.5136,216.922,25517.0
2023-05-04 15:40:00,228.33,228.33,227.05,227.59,34342.0,216.8935,216.8935,215.6776,216.1906,34342.0
2023-05-04 15:50:00,227.49,227.71,227.09,227.25,87686.0,216.0956,216.3046,215.7156,215.8676,87686.0
2023-05-05 09:30:00,229.58,230.94,229.58,230.4,14455.0,218.0809,219.3728,218.0809,218.8599,14455.0
2023-05-05 09:40:00,230.46,231.23,230.34,230.35,14165.0,218.9168,219.6483,218.8029,218.8124,14165.0
2023-05-05 09:50:00,230.17,230.26,229.01,229.37,17776.0,218.6414,218.7269,217.5395,217.8814,17776.0
2023-05-05 10:00:00,229.33,229.59,229.15,229.59,8653.0,217.8434,218.0904,217.6725,218.0904,8653.0
2023-05-05 10:10:00,229.47,229.61,228.59,228.79,15694.0,217.9764,218.1094,217.1405,217.3305,15694.0
2023-05-05 10:20:00,228.8,229.1,227.74,228.33,24903.0,217.34,217.625,216.3331,216.8935,24903.0
2023-05-05 10:30:00,228.33,228.97,228.27,228.81,7392.0,216.8935,217.5015,216.8365,217.3495,7392.0
2023-05-05 10:40:00,229.09,229.67,229.09,229.62,9071.0,217.6155,218.1664,217.6155,218.1189,9071.0
2023-05-05 10:50:00,229.71,229.82,229.15,229.4,9384.0,218.2044,218.3089,217.6725,217.9099,9384.0
2023-05-05 11:00:00,229.5,229.71,229.14,229.26,15017.0,218.0049,218.2044,217.663,217.777,15017.0
2023-05-05 11:10:00,229.14,229.33,228.83,228.83,11048.0,217.663,217.8434,217.3685,217.3685,11048.0
2023-05-05 11:20:00,228.87,228.99,227.96,228.54,46798.0,217.4065,217.5205,216.5421,217.093,46798.0
2023-05-05 11:30:00,228.55,228.85,228.14,228.37,10743.0,217.1025,217.3875,216.713,216.9315,10743.0
2023-05-05 11:40:00,228.29,228.3,227.86,228.23,13803.0,216.8555,216.865,216.4471,216.7985,13803.0
2023-05-05 11:50:00,228.2,228.63,228.09,228.41,17087.0,216.77,217.1785,216.6656,216.9695,17087.0
2023-05-05 12:00:00,228.42,228.42,227.92,228.18,7363.0,216.979,216.979,216.5041,216.751,7363.0
2023-05-05 12:10:00,228.11,228.25,228.0,228.16,12671.0,216.6846,216.8175,216.5801,216.732,12671.0
2023-05-05 12:20:00,228.12,228.74,228.09,228.67,9849.0,216.6941,217.283,216.6656,217.2165,9849.0
2023-05-05 12:30:00,228.67,228.99,228.67,228.75,5615.0,217.2165,217.5205,217.2165,217.2925,5615.0
2023-05-05 12:40:00,228.77,228.78,227.83,228.05,26700.0,217.3115,217.321,216.4186,216.6276,26700.0
2023-05-05 12:50:00,227.93,228.85,227.78,228.85,10775.0,216.5136,217.3875,216.3711,217.3875,10775.0
2023-05-05 13:00:00,228.8,229.32,228.8,229.16,8511.0,217.34,217.8339,217.34,217.682,8511.0
2023-05-05 13:10:00,229.15,229.29,228.9,229.13,8605.0,217.6725,217.8054,217.435,217.6535,8605.0
2023-05-05 13:20:00,229.19,229.52,229.02,229.33,10215.0,217.7105,218.0239,217.549,217.8434,10215.0
2023-05-05 13:30:00,229.4,229.49,229.13,229.2,6935.0,217.9099,217.9954,217.6535,217.72,6935.0
2023-05-05 13:40:00,229.27,229.44,229.25,229.39,6378.0,217.7864,217.9479,217.7675,217.9004,6378.0
2023-05-05 13:50:00,229.39,229.39,229.13,229.28,7028.0,217.9004,217.9004,217.6535,217.7959,7028.0
2023-05-05 14:00:00,229.26,229.95,229.21,229.95,11647.0,217.777,218.4324,217.7295,218.4324,11647.0
2023-05-05 14:10:00,229.97,230.14,229.59,229.61,12263.0,218.4514,218.6129,218.0904,218.1094,12263.0
2023-05-05 14:20:00,229.66,230.04,229.65,230.0,7624.0,218.1569,218.5179,218.1474,218.4799,7624.0
2023-05-05 14:30:00,229.96,230.35,229.96,230.16,7985.0,218.4419,218.8124,218.4419,218.6319,7985.0
2023-05-05 14:40:00,230.21,230.59,230.19,230.58,6897.0,218.6794,219.0403,218.6604,219.0308,6897.0
2023-05-05 14:50:00,230.57,231.09,230.57,230.75,12590.0,219.0213,219.5153,219.0213,219.1923,12590.0
2023-05-05 15:00:00,230.75,230.89,230.63,230.75,13443.0,219.1923,219.3253,219.0783,219.1923,13443.0
2023-05-05 15:10:00,230.73,230.87,230.57,230.67,14355.0,219.1733,219.3063,219.0213,219.1163,14355.0
2023-05-05 15:20:00,230.7,230.71,230.39,230.59,14936.0,219.1448,219.1543,218.8504,219.0403,14936.0
2023-05-05 15:30:00,230.56,230.98,230.56,230.75,20820.0,219.0118,219.4108,219.0118,219.1923,20820.0
2023-05-05 15:40:00,230.73,231.1,230.47,230.48,20692.0,219.1733,219.5248,218.9263,218.9358,20692.0
2023-05-05 15:50:00,230.3,230.41,229.96,230.4,61428.0,218.7649,218.8693,218.4419,218.8599,61428.0
2023-05-08 09:30:00,230.94,232.74,230.58,231.72,13793.0,219.3728,221.0826,219.0308,220.1137,13793.0
2023-05-08 09:40:00,231.73,232.13,229.66,229.73,21142.0,220.1232,220.5032,218.1569,218.2234,21142.0
2023-05-08 09:50:00,229.84,230.15,229.09,229.54,12809.0,218.3279,218.6224,217.6155,218.0429,12809.0
2023-05-08 10:00:00,229.11,229.47,229.06,229.16,14224.0,217.6345,217.9764,217.587,217.682,14224.0
2023-05-08 10:10:00,229.26,229.36,228.8,228.82,11461.0,217.777,217.8719,217.34,217.359,11461.0
2023-05-08 10:20:00,228.87,229.01,228.54,228.84,7136.0,217.4065,217.5395,217.093,217.378,7136.0
2023-05-08 10:30:00,228.93,229.09,228.47,228.47,8677.0,217.4635,217.6155,217.0265,217.0265,8677.0
2023-05-08 10:40:00,228.61,228.83,228.46,228.46,4706.0,217.1595,217.3685,217.017,217.017,4706.0
2023-05-08 10:50:00,228.51,228.64,228.04,228.4,8058.0,217.0645,217.188,216.6181,216.96,8058.0
2023-05-08 11:00:00,228.49,228.57,228.34,228.49,4287.0,217.0455,217.1215,216.903,217.0455,4287.0
2023-05-08 11:10:00,228.34,228.47,227.95,228.05,5202.0,216.903,217.0265,216.5326,216.6276,5202.0
2023-05-08 11:20:00,228.18,228.28,227.99,228.07,7971.0,216.751,216.846,216.5706,216.6466,7971.0
2023-05-08 11:30:00,228.17,228.29,228.05,228.28,4111.0,216.7415,216.8555,216.6276,216.846,4111.0
2023-05-08 11:40:00,228.29,228.57,228.29,228.53,3639.0,216.8555,217.1215,216.8555,217.0835,3639.0
2023-05-08 11:50:00,228.59,228.77,228.46,228.63,5567.0,217.1405,217.3115,217.017,217.1785,5567.0
2023-05-08 12:00:00,228.54,228.69,228.23,228.4,3283.0,217.093,217.2355,216.7985,216.96,3283.0
2023-05-08 12:10:00,228.36,228.36,227.94,228.22,7335.0,216.922,216.922,216.5231,216.789,7335.0
2023-05-08 12:20:00,228.28,228.29,227.79,227.85,3841.0,216.846,216.8555,216.3806,216.4376,3841.0
2023-05-08 12:30:00,227.86,228.36,227.86,228.34,4947.0,216.4471,216.922,216.4471,216.903,4947.0
2023-05-08 12:40:00,228.29,228.36,228.11,228.11,2576.0,216.8555,216.922,216.6846,216.6846,2576.0
2023-05-08 12:50:00,228.23,228.5,228.21,228.34,5541.0,216.7985,217.055,216.7795,216.903,5541.0
2023-05-08 13:00:00,228.37,228.42,228.25,228.33,7324.0,216.9315,216.979,216.8175,216.8935,7324.0
2023-05-08 13:10:00,228.33,228.49,228.27,228.44,4843.0,216.8935,217.0455,216.8365,216.998,4843.0
2023-05-08 13:20:00,228.42,228.57,228.34,228.45,2827.0,216.979,217.1215,216.903,217.0075,2827.0
2023-05-08 13:30:00,228.51,228.52,228.33,228.48,3471.0,217.0645,217.074,216.8935,217.036,3471.0
2023-05-08 13:40:00,228.56,228.71,228.45,228.65,5053.0,217.112,217.2545,217.0075,217.1975,5053.0
2023-05-08 13:50:00,228.64,228.67,228.44,228.65,4738.0,217.188,217.2165,216.998,217.1975,4738.0
2023-05-08 14:00:00,228.72,229.03,228.14,228.44,13497.0,217.264,217.5585,216.713,216.998,13497.0
2023-05-08 14:10:00,228.38,229.0,228.38,229.0,3713.0,216.941,217.53,216.941,217.53,3713.0
2023-05-08 14:20:00,229.05,229.22,229.03,229.12,9527.0,217.5775,217.739,217.5585,217.644,9527.0
2023-05-08 14:30:00,229.13,229.23,228.88,228.88,8870.0,217.6535,217.7485,217.416,217.416,8870.0
2023-05-08 14:40:00,228.85,228.97,228.77,228.9,5734.0,217.3875,217.5015,217.3115,217.435,5734.0
2023-05-08 14:50:00,228.99,229.02,228.65,228.66,12310.0,217.5205,217.549,217.1975,217.207,12310.0
2023-05-08 15:00:00,228.69,228.76,228.46,228.51,13371.0,217.2355,217.302,217.017,217.0645,13371.0
2023-05-08 15:10:00,228.49,228.49,228.01,228.24,20165.0,217.0455,217.0455,216.5896,216.808,20165.0
2023-05-08 15:20:00,228.21,228.21,227.92,228.09,17242.0,216.7795,216.7795,216.5041,216.6656,17242.0
2023-05-08 15:30:00,228.04,228.54,228.04,228.51,23712.0,216.6181,217.093,216.6181,217.0645,23712.0
2023-05-08 15:40:00,228.54,228.69,228.39,228.39,21502.0,217.093,217.2355,216.9505,216.9505,21502.0
2023-05-08 15:50:00,228.44,228.63,228.14,228.63,63731.0,216.998,217.1785,216.713,217.1785,63731.0
2023-05-09 09:30:00,227.19,227.19,226.31,227.03,20259.0,215.8106,215.8106,214.9747,215.6586,20259.0
2023-05-09 09:40:00,227.03,227.87,227.03,227.42,13501.0,215.6586,216.4566,215.6586,216.0291,13501.0
2023-05-09 09:50:00,227.49,227.57,227.16,227.29,9822.0,216.0956,216.1716,215.7821,215.9056,9822.0
2023-05-09 10:00:00,227.41,227.41,226.49,226.92,11518.0,216.0196,216.0196,215.1457,215.5542,11518.0
2023-05-09 10:10:00,226.82,227.14,226.67,227.14,7176.0,215.4592,215.7631,215.3167,215.7631,7176.0
2023-05-09 10:20:00,227.11,227.82,226.95,227.72,5321.0,215.7346,216.4091,215.5827,216.3141,5321.0
2023-05-09 10:30:00,227.66,227.72,227.4,227.61,6195.0,216.2571,216.3141,216.0101,216.2096,6195.0
2023-05-09 10:40:00,227.65,227.86,227.55,227.85,11845.0,216.2476,216.4471,216.1526,216.4376,11845.0
2023-05-09 10:50:00,227.76,228.34,227.58,228.19,9148.0,216.3521,216.903,216.1811,216.7605,9148.0
2023-05-09 11:00:00,228.28,228.61,228.22,228.59,7092.0,216.846,217.1595,216.789,217.1405,7092.0
2023-05-09 11:10:00,228.57,228.62,228.28,228.58,4229.0,217.1215,217.169,216.846,217.131,4229.0
2023-05-09 11:20:00,228.49,228.54,228.28,228.42,3905.0,217.0455,217.093,216.846,216.979,3905.0
2023-05-09 11:30:00,228.48,228.88,228.48,228.72,4743.0,217.036,217.416,217.036,217.264,4743.0
2023-05-09 11:40:00,228.74,228.79,228.53,228.64,3787.0,217.283,217.3305,217.0835,217.188,3787.0
2023-05-09 11:50:00,228.64,228.79,228.5,228.5,6476.0,217.188,217.3305,217.055,217.055,6476.0
2023-05-09 12:00:00,228.43,228.53,228.31,228.41,4343.0,216.9885,217.0835,216.8745,216.9695,4343.0
2023-05-09 12:10:00,228.33,228.33,227.77,228.06,6304.0,216.8935,216.8935,216.3616,216.6371,6304.0
2023-05-09 12:20:00,228.05,228.07,227.9,227.93,2919.0,216.6276,216.6466,216.4851,216.5136,2919.0
2023-05-09 12:30:00,227.98,228.1,227.6,227.6,7530.0,216.5611,216.6751,216.2001,216.2001,7530.0
2023-05-09 12:40:00,227.6,227.84,227.6,227.83,5065.0,216.2001,216.4281,216.2001,216.4186,5065.0
2023-05-09 12:50:00,227.86,228.23,227.83,228.21,2451.0,216.4471,216.7985,216.4186,216.7795,2451.0
2023-05-09 13:00:00,228.24,228.35,228.03,228.04,3600.0,216.808,216.9125,216.6086,216.6181,3600.0
2023-05-09 13:10:00,228.15,228.15,227.98,228.11,3948.0,216.7225,216.7225,216.5611,216.6846,3948.0
2023-05-09 13:20:00,228.09,228.25,228.07,228.18,3270.0,216.6656,216.8175,216.6466,216.751,3270.0
2023-05-09 13:30:00,228.19,228.27,228.1,228.15,3149.0,216.7605,216.8365,216.6751,216.7225,3149.0
2023-05-09 13:40:00,228.21,228.37,228.09,228.36,3069.0,216.7795,216.9315,216.6656,216.922,3069.0
2023-05-09 13:50:00,228.31,228.96,228.28,228.83,5295.0,216.8745,217.492,216.846,217.3685,5295.0
2023-05-09 14:00:00,228.89,228.9,227.97,228.13,12286.0,217.4255,217.435,216.5516,216.7035,12286.0
2023-05-09 14:10:00,228.1,228.27,228.04,228.12,5769.0,216.6751,216.8365,216.6181,216.6941,5769.0
2023-05-09 14:20:00,228.17,228.31,228.1,228.16,4748.0,216.7415,216.8745,216.6751,216.732,4748.0
2023-05-09 14:30:00,228.24,228.55,228.24,228.31,4936.0,216.808,217.1025,216.808,216.8745,4936.0
2023-05-09 14:40:00,228.26,228.47,228.22,228.47,5211.0,216.827,217.0265,216.789,217.0265,5211.0
2023-05-09 14:50:00,228.48,228.53,228.04,228.19,5632.0,217.036,217.0835,216.6181,216.7605,5632.0
2023-05-09 15:00:00,228.21,228.37,228.13,228.36,6473.0,216.7795,216.9315,216.7035,216.922,6473.0
2023-05-09 15:10:00,228.32,228.39,228.12,228.27,11151.0,216.884,216.9505,216.6941,216.8365,11151.0
2023-05-09 15:20:00,228.26,228.9,228.26,228.86,10504.0,216.827,217.435,216.827,217.397,10504.0
2023-05-09 15:30:00,228.8,228.82,228.37,228.62,13961.0,217.34,217.359,216.9315,217.169,13961.0
2023-05-09 15:40:00,228.63,228.64,228.2,228.41,16766.0,217.1785,217.188,216.77,216.9695,16766.0
2023-05-09 15:50:00,228.38,228.61,227.95,228.32,68025.0,216.941,217.1595,216.5326,216.884,68025.0
2023-05-10 09:30:00,229.86,230.38,229.61,229.98,36462.0,218.3469,218.8409,218.1094,218.4609,36462.0
2023-05-10 09:40:00,229.96,229.96,228.13,228.47,29577.0,218.4419,218.4419,216.7035,217.0265,29577.0
2023-05-10 09:50:00,228.54,229.47,228.23,229.39,14718.0,217.093,217.9764,216.7985,217.9004,14718.0
2023-05-10 10:00:00,229.35,230.45,229.33,230.04,29522.0,217.8624,218.9073,217.8434,218.5179,29522.0
2023-05-10 10:10:00,229.96,230.6,228.7,228.7,24236.0,218.4419,219.0498,217.245,217.245,24236.0
2023-05-10 10:20:00,228.79,229.21,228.34,228.34,10396.0,217.3305,217.7295,216.903,216.903,10396.0
2023-05-10 10:30:00,228.58,228.62,227.42,227.64,12157.0,217.131,217.169,216.0291,216.2381,12157.0
2023-05-10 10:40:00,227.72,227.75,226.59,227.24,11960.0,216.3141,216.3426,215.2407,215.8581,11960.0
2023-05-10 10:50:00,227.24,227.43,226.93,227.43,22641.0,215.8581,216.0386,215.5637,216.0386,22641.0
2023-05-10 11:00:00,227.44,227.74,227.41,227.48,14660.0,216.0481,216.3331,216.0196,216.0861,14660.0
2023-05-10 11:10:00,227.56,227.71,227.17,227.45,35278.0,216.1621,216.3046,215.7916,216.0576,35278.0
2023-05-10 11:20:00,227.42,227.49,227.04,227.14,11316.0,216.0291,216.0956,215.6681,215.7631,11316.0
2023-05-10 11:30:00,227.25,227.58,227.24,227.29,12208.0,215.8676,216.1811,215.8581,215.9056,12208.0
2023-05-10 11:40:00,227.29,227.42,226.97,226.97,11343.0,215.9056,216.0291,215.6017,215.6017,11343.0
2023-05-10 11:50:00,227.11,227.13,226.55,226.69,6239.0,215.7346,215.7536,215.2027,215.3357,6239.0
2023-05-10 12:00:00,226.74,226.74,226.01,226.18,11635.0,215.3832,215.3832,214.6897,214.8512,11635.0
2023-05-10 12:10:00,226.13,226.32,225.92,226.24,3696.0,214.8037,214.9842,214.6042,214.9082,3696.0
2023-05-10 12:20:00,226.26,226.68,226.26,226.51,5310.0,214.9272,215.3262,214.9272,215.1647,5310.0
2023-05-10 12:30:00,226.43,226.43,225.72,225.88,9498.0,215.0887,215.0887,214.4143,214.5662,9498.0
2023-05-10 12:40:00,225.96,226.25,225.91,226.1,5331.0,214.6422,214.9177,214.5947,214.7752,5331.0
2023-05-10 12:50:00,226.17,226.54,226.13,226.31,6421.0,214.8417,215.1932,214.8037,214.9747,6421.0
2023-05-10 13:00:00,226.26,226.32,226.01,226.07,6040.0,214.9272,214.9842,214.6897,214.7467,6040.0
2023-05-10 13:10:00,226.04,226.23,225.73,225.98,12954.0,214.7182,214.8987,214.4238,214.6612,12954.0
2023-05-10 13:20:00,225.95,226.01,225.05,225.53,16636.0,214.6327,214.6897,213.7778,214.2338,16636.0
2023-05-10 13:30:00,225.46,225.79,225.4,225.5,4988.0,214.1673,214.4808,214.1103,214.2053,4988.0
2023-05-10 13:40:00,225.49,226.01,225.48,226.01,10473.0,214.1958,214.6897,214.1863,214.6897,10473.0
2023-05-10 13:50:00,226.05,226.16,225.82,225.99,6433.0,214.7277,214.8322,214.5093,214.6707,6433.0
2023-05-10 14:00:00,226.1,226.36,226.1,226.25,9744.0,214.7752,215.0222,214.7752,214.9177,9744.0
2023-05-10 14:10:00,226.28,226.8,226.13,226.79,10336.0,214.9462,215.4402,214.8037,215.4307,10336.0
2023-05-10 14:20:00,226.79,226.99,226.44,226.92,5739.0,215.4307,215.6206,215.0982,215.5542,5739.0
2023-05-10 14:30:00,226.96,227.14,226.93,227.06,19614.0,215.5922,215.7631,215.5637,215.6871,19614.0
2023-05-10 14:40:00,227.06,227.57,227.0,227.24,19502.0,215.6871,216.1716,215.6301,215.8581,19502.0
2023-05-10 14:50:00,227.2,227.37,227.14,227.26,7594.0,215.8201,215.9816,215.7631,215.8771,7594.0
2023-05-10 15:00:00,227.22,227.73,227.22,227.7,5654.0,215.8391,216.3236,215.8391,216.2951,5654.0
2023-05-10 15:10:00,227.69,227.85,227.47,227.85,10445.0,216.2856,216.4376,216.0766,216.4376,10445.0
2023-05-10 15:20:00,227.89,228.78,227.85,228.63,15767.0,216.4756,217.321,216.4376,217.1785,15767.0
2023-05-10 15:30:00,228.63,229.44,228.52,229.21,38830.0,217.1785,217.9479,217.074,217.7295,38830.0
2023-05-10 15:40:00,229.23,229.4,228.92,228.99,26145.0,217.7485,217.9099,217.454,217.5205,26145.0
2023-05-10 15:50:00,228.92,228.92,228.49,228.76,69342.0,217.454,217.454,217.0455,217.302,69342.0
2023-05-11 09:30:00,227.08,227.64,226.9,227.36,10251.0,215.7061,216.2381,215.5352,215.9721,10251.0
2023-05-11 09:40:00,227.38,227.9,227.06,227.09,7142.0,215.9911,216.4851,215.6871,215.7156,7142.0
2023-05-11 09:50:00,226.88,227.22,226.71,226.99,7909.0,215.5162,215.8391,215.3547,215.6206,7909.0
2023-05-11 10:00:00,226.97,226.97,225.99,226.08,12223.0,215.6017,215.6017,214.6707,214.7562,12223.0
2023-05-11 10:10:00,226.1,226.78,225.87,226.27,9117.0,214.7752,215.4212,214.5567,214.9367,9117.0
2023-05-11 10:20:00,226.16,226.56,225.76,226.36,12272.0,214.8322,215.2122,214.4523,215.0222,12272.0
2023-05-11 10:30:00,226.36,226.64,226.17,226.37,9649.0,215.0222,215.2882,214.8417,215.0317,9649.0
2023-05-11 10:40:00,226.34,226.91,225.86,226.75,12435.0,215.0032,215.5447,214.5472,215.3927,12435.0
2023-05-11 10:50:00,226.85,226.86,226.16,226.32,10173.0,215.4877,215.4972,214.8322,214.9842,10173.0
2023-05-11 11:00:00,226.44,226.69,225.99,226.06,14073.0,215.0982,215.3357,214.6707,214.7372,14073.0
2023-05-11 11:10:00,226.04,226.61,226.04,226.51,5306.0,214.7182,215.2597,214.7182,215.1647,5306.0
2023-05-11 11:20:00,226.5,226.7,226.29,226.7,8955.0,215.1552,215.3452,214.9557,215.3452,8955.0
2023-05-11 11:30:00,226.64,226.92,226.5,226.5,9728.0,215.2882,215.5542,215.1552,215.1552,9728.0
2023-05-11 11:40:00,226.54,226.95,226.44,226.77,13235.0,215.1932,215.5827,215.0982,215.4117,13235.0
2023-05-11 11:50:00,226.86,227.51,226.86,227.43,7827.0,215.4972,216.1146,215.4972,216.0386,7827.0
2023-05-11 12:00:00,227.47,227.54,226.99,227.53,6976.0,216.0766,216.1431,215.6206,216.1336,6976.0
2023-05-11 12:10:00,227.44,227.5,227.2,227.42,11577.0,216.0481,216.1051,215.8201,216.0291,11577.0
2023-05-11 12:20:00,227.39,227.78,227.39,227.54,8274.0,216.0006,216.3711,216.0006,216.1431,8274.0
2023-05-11 12:30:00,227.67,227.77,227.35,227.42,6092.0,216.2666,216.3616,215.9626,216.0291,6092.0
2023-05-11 12:40:00,227.35,227.49,227.33,227.44,2918.0,215.9626,216.0956,215.9436,216.0481,2918.0
2023-05-11 12:50:00,227.44,227.6,227.3,227.34,6053.0,216.0481,216.2001,215.9151,215.9531,6053.0
2023-05-11 13:00:00,227.31,227.33,227.07,227.21,6051.0,215.9246,215.9436,215.6966,215.8296,6051.0
2023-05-11 13:10:00,227.17,227.18,227.0,227.05,2696.0,215.7916,215.8011,215.6301,215.6776,2696.0
2023-05-11 13:20:00,227.11,227.14,226.56,226.56,4411.0,215.7346,215.7631,215.2122,215.2122,4411.0
2023-05-11 13:30:00,226.6,226.72,226.41,226.72,3931.0,215.2502,215.3642,215.0697,215.3642,3931.0
2023-05-11 13:40:00,226.68,226.69,225.71,225.77,14324.0,215.3262,215.3357,214.4048,214.4618,14324.0
2023-05-11 13:50:00,225.63,226.36,225.57,226.34,4118.0,214.3288,215.0222,214.2718,215.0032,4118.0
2023-05-11 14:00:00,226.37,226.54,226.14,226.54,6159.0,215.0317,215.1932,214.8132,215.1932,6159.0
2023-05-11 14:10:00,226.58,226.62,226.34,226.34,9373.0,215.2312,215.2692,215.0032,215.0032,9373.0
2023-05-11 14:20:00,226.27,226.4,226.13,226.25,17054.0,214.9367,215.0602,214.8037,214.9177,17054.0
2023-05-11 14:30:00,226.3,226.43,226.18,226.43,9702.0,214.9652,215.0887,214.8512,215.0887,9702.0
2023-05-11 14:40:00,226.56,227.08,226.56,227.08,9295.0,215.2122,215.7061,215.2122,215.7061,9295.0
2023-05-11 14:50:00,226.99,227.08,226.65,227.08,8002.0,215.6206,215.7061,215.2977,215.7061,8002.0
2023-05-11 15:00:00,227.06,227.13,226.82,227.06,9168.0,215.6871,215.7536,215.4592,215.6871,9168.0
2023-05-11 15:10:00,227.12,227.34,227.03,227.2,16224.0,215.7441,215.9531,215.6586,215.8201,16224.0
2023-05-11 15:20:00,227.09,227.63,227.06,227.26,17487.0,215.7156,216.2286,215.6871,215.8771,17487.0
2023-05-11 15:30:00,227.25,227.58,227.24,227.42,23787.0,215.8676,216.1811,215.8581,216.0291,23787.0
2023-05-11 15:40:00,227.44,227.66,227.39,227.57,25123.0,216.0481,216.2571,216.0006,216.1716,25123.0
2023-05-11 15:50:00,227.52,228.01,227.42,227.9,73457.0,216.1241,216.5896,216.0291,216.4851,73457.0
2023-05-12 09:30:00,229.34,229.75,228.9,229.51,14347.0,217.8529,218.2424,217.435,218.0144,14347.0
2023-05-12 09:40:00,229.56,229.97,229.29,229.3,6831.0,218.0619,218.4514,217.8054,217.8149,6831.0
2023-05-12 09:50:00,229.14,229.93,229.09,229.36,20232.0,217.663,218.4134,217.6155,217.8719,20232.0
2023-05-12 10:00:00,229.34,229.59,228.62,228.62,8177.0,217.8529,218.0904,217.169,217.169,8177.0
2023-05-12 10:10:00,228.71,229.19,228.5,228.51,21101.0,217.2545,217.7105,217.055,217.0645,21101.0
2023-05-12 10:20:00,228.52,228.79,228.27,228.27,10120.0,217.074,217.3305,216.8365,216.8365,10120.0
2023-05-12 10:30:00,228.12,228.3,227.69,227.74,25274.0,216.6941,216.865,216.2856,216.3331,25274.0
2023-05-12 10:40:00,227.66,227.81,227.34,227.55,14589.0,216.2571,216.3996,215.9531,216.1526,14589.0
2023-05-12 10:50:00,227.42,227.42,226.84,227.38,6251.0,216.0291,216.0291,215.4782,215.9911,6251.0
2023-05-12 11:00:00,227.44,227.52,227.08,227.09,4438.0,216.0481,216.1241,215.7061,215.7156,4438.0
2023-05-12 11:10:00,227.15,227.29,226.54,226.72,9117.0,215.7726,215.9056,215.1932,215.3642,9117.0
2023-05-12 11:20:00,226.62,227.29,226.56,227.03,7682.0,215.2692,215.9056,215.2122,215.6586,7682.0
2023-05-12 11:30:00,226.98,227.23,226.96,226.97,5901.0,215.6111,215.8486,215.5922,215.6017,5901.0
2023-05-12 11:40:00,226.96,227.12,226.69,227.03,6165.0,215.5922,215.7441,215.3357,215.6586,6165.0
2023-05-12 11:50:00,226.97,227.26,226.82,227.26,2986.0,215.6017,215.8771,215.4592,215.8771,2986.0
2023-05-12 12:00:00,227.26,227.26,226.72,226.72,12772.0,215.8771,215.8771,215.3642,215.3642,12772.0
2023-05-12 12:10:00,226.73,226.8,226.48,226.79,4338.0,215.3737,215.4402,215.1362,215.4307,4338.0
2023-05-12 12:20:00,226.7,226.81,226.38,226.81,3408.0,215.3452,215.4497,215.0412,215.4497,3408.0
2023-05-12 12:30:00,226.77,226.77,226.24,226.56,9316.0,215.4117,215.4117,214.9082,215.2122,9316.0
2023-05-12 12:40:00,226.6,226.61,226.33,226.51,7004.0,215.2502,215.2597,214.9937,215.1647,7004.0
2023-05-12 12:50:00,226.58,226.79,226.45,226.7,11141.0,215.2312,215.4307,215.1077,215.3452,11141.0
2023-05-12 13:00:00,226.58,226.8,226.48,226.55,7771.0,215.2312,215.4402,215.1362,215.2027,7771.0
2023-05-12 13:10:00,226.56,226.68,226.45,226.59,5602.0,215.2122,215.3262,215.1077,215.2407,5602.0
2023-05-12 13:20:00,226.59,226.87,226.25,226.78,32371.0,215.2407,215.5067,214.9177,215.4212,32371.0
2023-05-12 13:30:00,226.74,227.22,226.73,226.8,13857.0,215.3832,215.8391,215.3737,215.4402,13857.0
2023-05-12 13:40:00,226.8,226.98,226.5,226.63,2547.0,215.4402,215.6111,215.1552,215.2787,2547.0
2023-05-12 13:50:00,226.56,226.57,225.89,225.9,7601.0,215.2122,215.2217,214.5757,214.5852,7601.0
2023-05-12 14:00:00,225.9,226.58,225.84,226.51,8229.0,214.5852,215.2312,214.5282,215.1647,8229.0
2023-05-12 14:10:00,226.43,226.54,226.01,226.14,7340.0,215.0887,215.1932,214.6897,214.8132,7340.0
2023-05-12 14:20:00,226.09,226.51,225.85,226.26,8787.0,214.7657,215.1647,214.5377,214.9272,8787.0
2023-05-12 14:30:00,226.23,226.43,226.04,226.14,10642.0,214.8987,215.0887,214.7182,214.8132,10642.0
2023-05-12 14:40:00,226.11,226.31,226.01,226.2,5408.0,214.7847,214.9747,214.6897,214.8702,5408.0
2023-05-12 14:50:00,226.23,226.58,226.23,226.43,6358.0,214.8987,215.2312,214.8987,215.0887,6358.0
2023-05-12 15:00:00,226.43,226.73,226.34,226.71,4620.0,215.0887,215.3737,215.0032,215.3547,4620.0
2023-05-12 15:10:00,226.75,226.89,226.5,226.89,7767.0,215.3927,215.5257,215.1552,215.5257,7767.0
2023-05-12 15:20:00,226.92,227.37,226.92,227.35,14726.0,215.5542,215.9816,215.5542,215.9626,14726.0
2023-05-12 15:30:00,227.4,227.79,227.4,227.57,10637.0,216.0101,216.3806,216.0101,216.1716,10637.0
2023-05-12 15:40:00,227.6,228.23,227.6,228.19,33183.0,216.2001,216.7985,216.2001,216.7605,33183.0
2023-05-12 15:50:00,228.12,228.56,227.99,228.55,66787.0,216.6941,217.112,216.5706,217.1025,66787.0
2023-05-15 09:30:00,229.3,229.95,227.8,228.26,19021.0,217.8149,218.4324,216.3901,216.827,19021.0
2023-05-15 09:40:00,228.41,228.86,228.03,228.83,9547.0,216.9695,217.397,216.6086,217.3685,9547.0
2023-05-15 09:50:00,228.8,229.42,228.65,229.33,11944.0,217.34,217.9289,217.1975,217.8434,11944.0
2023-05-15 10:00:00,229.36,229.52,229.06,229.08,23191.0,217.8719,218.0239,217.587,217.606,23191.0
2023-05-15 10:10:00,229.07,229.22,228.75,228.75,11483.0,217.5965,217.739,217.2925,217.2925,11483.0
2023-05-15 10:20:00,228.84,229.37,228.82,229.31,6799.0,217.378,217.8814,217.359,217.8244,6799.0
2023-05-15 10:30:00,229.41,229.88,229.33,229.84,12911.0,217.9194,218.3659,217.8434,218.3279,12911.0
2023-05-15 10:40:00,229.87,230.57,229.85,230.29,14926.0,218.3564,219.0213,218.3374,218.7554,14926.0
2023-05-15 10:50:00,230.38,230.43,229.63,229.63,12376.0,218.8409,218.8883,218.1284,218.1284,12376.0
2023-05-15 11:00:00,229.61,229.73,229.34,229.54,4912.0,218.1094,218.2234,217.8529,218.0429,4912.0
2023-05-15 11:10:00,229.62,230.11,229.51,230.07,7308.0,218.1189,218.5844,218.0144,218.5464,7308.0
2023-05-15 11:20:00,230.08,230.22,230.02,230.03,7494.0,218.5559,218.6889,218.4989,218.5084,7494.0
2023-05-15 11:30:00,230.01,230.12,229.67,229.67,4071.0,218.4894,218.5939,218.1664,218.1664,4071.0
2023-05-15 11:40:00,229.66,229.68,229.32,229.53,3252.0,218.1569,218.1759,217.8339,218.0334,3252.0
2023-05-15 11:50:00,229.48,230.2,229.48,229.66,24810.0,217.9859,218.6699,217.9859,218.1569,24810.0
2023-05-15 12:00:00,229.56,229.57,229.18,229.25,3502.0,218.0619,218.0714,217.701,217.7675,3502.0
2023-05-15 12:10:00,229.25,229.25,228.89,229.09,12601.0,217.7675,217.7675,217.4255,217.6155,12601.0
2023-05-15 12:20:00,229.08,229.08,228.85,228.92,6656.0,217.606,217.606,217.3875,217.454,6656.0
2023-05-15 12:30:00,228.94,229.01,228.83,228.84,3714.0,217.473,217.5395,217.3685,217.378,3714.0
2023-05-15 12:40:00,228.87,229.68,228.87,229.68,2405.0,217.4065,218.1759,217.4065,218.1759,2405.0
2023-05-15 12:50:00,229.71,230.1,229.65,230.07,3944.0,218.2044,218.5749,218.1474,218.5464,3944.0
2023-05-15 13:00:00,230.15,230.15,229.83,230.01,4243.0,218.6224,218.6224,218.3184,218.4894,4243.0
2023-05-15 13:10:00,230.12,230.2,229.99,230.01,2865.0,218.5939,218.6699,218.4704,218.4894,2865.0
2023-05-15 13:20:00,229.89,229.97,229.39,229.39,5074.0,218.3754,218.4514,217.9004,217.9004,5074.0
2023-05-15 13:30:00,229.46,229.48,229.05,229.09,3257.0,217.9669,217.9859,217.5775,217.6155,3257.0
2023-05-15 13:40:00,229.09,229.18,228.83,228.85,4414.0,217.6155,217.701,217.3685,217.3875,4414.0
2023-05-15 13:50:00,228.87,229.24,228.79,229.17,4526.0,217.4065,217.758,217.3305,217.6915,4526.0
2023-05-15 14:00:00,229.26,229.4,229.19,229.33,4903.0,217.777,217.9099,217.7105,217.8434,4903.0
2023-05-15 14:10:00,229.31,229.5,229.05,229.05,8873.0,217.8244,218.0049,217.5775,217.5775,8873.0
2023-05-15 14:20:00,229.11,229.2,228.88,229.13,6413.0,217.6345,217.72,217.416,217.6535,6413.0
2023-05-15 14:30:00,229.16,229.42,229.13,229.29,3444.0,217.682,217.9289,217.6535,217.8054,3444.0
2023-05-15 14:40:00,229.28,229.49,229.26,229.39,4767.0,217.7959,217.9954,217.777,217.9004,4767.0
2023-05-15 14:50:00,229.39,229.39,229.13,229.27,3623.0,217.9004,217.9004,217.6535,217.7864,3623.0
2023-05-15 15:00:00,229.29,229.5,229.23,229.24,5268.0,217.8054,218.0049,217.7485,217.758,5268.0
2023-05-15 15:10:00,229.27,229.47,229.26,229.47,9297.0,217.7864,217.9764,217.777,217.9764,9297.0
2023-05-15 15:20:00,229.47,229.52,229.17,229.21,8106.0,217.9764,218.0239,217.6915,217.7295,8106.0
2023-05-15 15:30:00,229.17,229.4,229.16,229.33,9632.0,217.6915,217.9099,217.682,217.8434,9632.0
2023-05-15 15:40:00,229.3,229.3,228.94,229.14,16241.0,217.8149,217.8149,217.473,217.663,16241.0
2023-05-15 15:50:00,229.15,229.41,229.01,229.23,51555.0,217.6725,217.9194,217.5395,217.7485,51555.0
2023-05-16 09:30:00,228.24,228.24,226.91,227.01,9003.0,216.808,216.808,215.5447,215.6396,9003.0
2023-05-16 09:40:00,227.07,228.01,226.97,227.26,12237.0,215.6966,216.5896,215.6017,215.8771,12237.0
2023-05-16 09:50:00,227.56,227.57,226.37,226.8,14340.0,216.1621,216.1716,215.0317,215.4402,14340.0
2023-05-16 10:00:00,226.81,227.1,226.24,226.56,7430.0,215.4497,215.7251,214.9082,215.2122,7430.0
2023-05-16 10:10:00,226.54,226.54,225.74,226.11,8329.0,215.1932,215.1932,214.4333,214.7847,8329.0
2023-05-16 10:20:00,226.12,226.95,225.49,226.95,19545.0,214.7942,215.5827,214.1958,215.5827,19545.0
2023-05-16 10:30:00,227.13,227.13,226.42,226.64,20355.0,215.7536,215.7536,215.0792,215.2882,20355.0
2023-05-16 10:40:00,226.75,226.81,226.42,226.7,8492.0,215.3927,215.4497,215.0792,215.3452,8492.0
2023-05-16 10:50:00,226.6,226.96,226.48,226.68,8514.0,215.2502,215.5922,215.1362,215.3262,8514.0
2023-05-16 11:00:00,226.78,226.85,226.51,226.8,4737.0,215.4212,215.4877,215.1647,215.4402,4737.0
2023-05-16 11:10:00,226.89,227.01,226.65,227.0,8643.0,215.5257,215.6396,215.2977,215.6301,8643.0
2023-05-16 11:20:00,226.96,227.1,226.74,226.98,5348.0,215.5922,215.7251,215.3832,215.6111,5348.0
2023-05-16 11:30:00,227.22,227.22,226.64,226.73,5062.0,215.8391,215.8391,215.2882,215.3737,5062.0
2023-05-16 11:40:00,226.76,227.35,226.65,227.35,9486.0,215.4022,215.9626,215.2977,215.9626,9486.0
2023-05-16 11:50:00,227.47,227.47,226.95,227.21,7648.0,216.0766,216.0766,215.5827,215.8296,7648.0
2023-05-16 12:00:00,227.21,227.39,226.91,227.06,4947.0,215.8296,216.0006,215.5447,215.6871,4947.0
2023-05-16 12:10:00,227.15,227.43,227.15,227.18,7372.0,215.7726,216.0386,215.7726,215.8011,7372.0
2023-05-16 12:20:00,227.28,227.38,227.08,227.26,3759.0,215.8961,215.9911,215.7061,215.8771,3759.0
2023-05-16 12:30:00,227.51,227.62,227.28,227.62,8174.0,216.1146,216.2191,215.8961,216.2191,8174.0
2023-05-16 12:40:00,227.75,227.89,227.37,227.39,5445.0,216.3426,216.4756,215.9816,216.0006,5445.0
2023-05-16 12:50:00,227.43,227.55,227.17,227.45,6568.0,216.0386,216.1526,215.7916,216.0576,6568.0
2023-05-16 13:00:00,227.46,227.56,227.34,227.51,3214.0,216.0671,216.1621,215.9531,216.1146,3214.0
2023-05-16 13:10:00,227.55,227.7,227.45,227.53,7155.0,216.1526,216.2951,216.0576,216.1336,7155.0
2023-05-16 13:20:00,227.52,227.61,227.36,227.36,6316.0,216.1241,216.2096,215.9721,215.9721,6316.0
2023-05-16 13:30:00,227.4,227.4,227.08,227.33,8972.0,216.0101,216.0101,215.7061,215.9436,8972.0
2023-05-16 13:40:00,227.3,227.46,227.12,227.4,7485.0,215.9151,216.0671,215.7441,216.0101,7485.0
2023-05-16 13:50:00,227.58,227.58,227.32,227.38,4532.0,216.1811,216.1811,215.9341,215.9911,4532.0
2023-05-16 14:00:00,227.34,227.34,226.71,226.83,17028.0,215.9531,215.9531,215.3547,215.4687,17028.0
2023-05-16 14:10:00,226.77,227.25,226.68,227.2,11642.0,215.4117,215.8676,215.3262,215.8201,11642.0
2023-05-16 14:20:00,227.29,227.29,226.97,227.13,20676.0,215.9056,215.9056,215.6017,215.7536,20676.0
2023-05-16 14:30:00,227.02,227.14,226.95,227.14,7889.0,215.6491,215.7631,215.5827,215.7631,7889.0
2023-05-16 14:40:00,227.08,227.14,226.96,227.14,6813.0,215.7061,215.7631,215.5922,215.7631,6813.0
2023-05-16 14:50:00,227.14,227.22,227.11,227.19,4478.0,215.7631,215.8391,215.7346,215.8106,4478.0
2023-05-16 15:00:00,227.22,227.41,227.14,227.18,7971.0,215.8391,216.0196,215.7631,215.8011,7971.0
2023-05-16 15:10:00,227.21,227.37,227.01,227.09,12268.0,215.8296,215.9816,215.6396,215.7156,12268.0
2023-05-16 15:20:00,227.02,227.39,226.97,227.39,10259.0,215.6491,216.0006,215.6017,216.0006,10259.0
2023-05-16 15:30:00,227.35,227.67,227.31,227.66,21260.0,215.9626,216.2666,215.9246,216.2571,21260.0
2023-05-16 15:40:00,227.69,227.81,226.87,226.88,14295.0,216.2856,216.3996,215.5067,215.5162,14295.0
2023-05-16 15:50:00,226.82,226.87,225.97,226.0,71959.0,215.4592,215.5067,214.6517,214.6802,71959.0
2023-05-17 09:30:00,227.57,228.61,227.29,228.3,27482.0,216.1716,217.1595,215.9056,216.865,27482.0
2023-05-17 09:40:00,228.31,228.51,227.65,228.02,9168.0,216.8745,217.0645,216.2476,216.5991,9168.0
2023-05-17 09:50:00,227.99,227.99,227.23,227.3,5388.0,216.5706,216.5706,215.8486,215.9151,5388.0
2023-05-17 10:00:00,227.09,227.6,226.96,227.14,17459.0,215.7156,216.2001,215.5922,215.7631,17459.0
2023-05-17 10:10:00,227.27,227.27,226.46,226.56,5777.0,215.8866,215.8866,215.1172,215.2122,5777.0
2023-05-17 10:20:00,226.62,227.05,226.54,227.01,18400.0,215.2692,215.6776,215.1932,215.6396,18400.0
2023-05-17 10:30:00,227.03,227.18,226.6,227.12,11604.0,215.6586,215.8011,215.2502,215.7441,11604.0
2023-05-17 10:40:00,227.12,227.27,226.89,227.05,5830.0,215.7441,215.8866,215.5257,215.6776,5830.0
2023-05-17 10:50:00,227.05,227.4,226.97,227.2,7949.0,215.6776,216.0101,215.6017,215.8201,7949.0
2023-05-17 11:00:00,227.25,227.34,227.06,227.15,3619.0,215.8676,215.9531,215.6871,215.7726,3619.0
2023-05-17 11:10:00,227.09,227.66,226.88,227.28,6098.0,215.7156,216.2571,215.5162,215.8961,6098.0
2023-05-17 11:20:00,227.29,227.29,226.63,226.89,4424.0,215.9056,215.9056,215.2787,215.5257,4424.0
2023-05-17 11:30:00,227.03,227.41,226.92,227.33,19777.0,215.6586,216.0196,215.5542,215.9436,19777.0
2023-05-17 11:40:00,227.42,227.73,227.37,227.4,4109.0,216.0291,216.3236,215.9816,216.0101,4109.0
2023-05-17 11:50:00,227.38,227.49,227.26,227.29,4201.0,215.9911,216.0956,215.8771,215.9056,4201.0
2023-05-17 12:00:00,227.37,227.39,227.22,227.22,4266.0,215.9816,216.0006,215.8391,215.8391,4266.0
2023-05-17 12:10:00,227.23,227.43,227.19,227.32,3989.0,215.8486,216.0386,215.8106,215.9341,3989.0
2023-05-17 12:20:00,227.32,227.37,226.93,227.14,9035.0,215.9341,215.9816,215.5637,215.7631,9035.0
2023-05-17 12:30:00,227.15,227.44,227.04,227.44,14976.0,215.7726,216.0481,215.6681,216.0481,14976.0
2023-05-17 12:40:00,227.58,228.21,227.48,228.08,3304.0,216.1811,216.7795,216.0861,216.6561,3304.0
2023-05-17 12:50:00,228.1,228.36,227.95,228.32,4244.0,216.6751,216.922,216.5326,216.884,4244.0
2023-05-17 13:00:00,228.4,229.16,228.4,228.82,2908.0,216.96,217.682,216.96,217.359,2908.0
2023-05-17 13:10:00,228.8,228.88,228.58,228.62,2571.0,217.34,217.416,217.131,217.169,2571.0
2023-05-17 13:20:00,228.62,229.23,228.61,229.23,7019.0,217.169,217.7485,217.1595,217.7485,7019.0
2023-05-17 13:30:00,229.35,229.41,229.04,229.08,6807.0,217.8624,217.9194,217.568,217.606,6807.0
2023-05-17 13:40:00,229.15,229.57,229.13,229.36,8350.0,217.6725,218.0714,217.6535,217.8719,8350.0
2023-05-17 13:50:00,229.44,229.61,229.26,229.61,9131.0,217.9479,218.1094,217.777,218.1094,9131.0
2023-05-17 14:00:00,229.58,229.67,229.15,229.27,8102.0,218.0809,218.1664,217.6725,217.7864,8102.0
2023-05-17 14:10:00,229.26,229.7,229.11,229.12,4721.0,217.777,218.1949,217.6345,217.644,4721.0
2023-05-17 14:20:00,229.09,229.11,228.66,228.92,8901.0,217.6155,217.6345,217.207,217.454,8901.0
2023-05-17 14:30:00,228.96,229.08,228.6,228.97,6343.0,217.492,217.606,217.15,217.5015,6343.0
2023-05-17 14:40:00,229.0,229.22,228.93,229.12,5135.0,217.53,217.739,217.4635,217.644,5135.0
2023-05-17 14:50:00,229.17,229.17,228.74,228.74,13388.0,217.6915,217.6915,217.283,217.283,13388.0
2023-05-17 15:00:00,228.79,229.38,228.68,229.35,14281.0,217.3305,217.8909,217.226,217.8624,14281.0
2023-05-17 15:10:00,229.32,229.41,229.1,229.25,13047.0,217.8339,217.9194,217.625,217.7675,13047.0
2023-05-17 15:20:00,229.25,229.26,228.42,228.59,8780.0,217.7675,217.777,216.979,217.1405,8780.0
2023-05-17 15:30:00,228.64,229.37,228.61,229.34,23253.0,217.188,217.8814,217.1595,217.8529,23253.0
2023-05-17 15:40:00,229.34,229.64,229.23,229.5,27493.0,217.8529,218.1379,217.7485,218.0049,27493.0
2023-05-17 15:50:00,229.55,229.74,229.21,229.39,69093.0,218.0524,218.2329,217.7295,217.9004,69093.0
2023-05-18 09:30:00,228.59,229.03,227.94,228.99,7845.0,217.1405,217.5585,216.5231,217.5205,7845.0
2023-05-18 09:40:00,228.96,229.54,228.53,228.54,3554.0,217.492,218.0429,217.0835,217.093,3554.0
2023-05-18 09:50:00,228.46,229.05,228.42,228.99,2706.0,217.017,217.5775,216.979,217.5205,2706.0
2023-05-18 10:00:00,229.05,229.73,229.04,229.62,4528.0,217.5775,218.2234,217.568,218.1189,4528.0
2023-05-18 10:10:00,229.66,230.02,229.6,229.78,5059.0,218.1569,218.4989,218.0999,218.2709,5059.0
2023-05-18 10:20:00,229.85,230.48,229.85,230.46,4152.0,218.3374,218.9358,218.3374,218.9168,4152.0
2023-05-18 10:30:00,230.38,231.14,230.38,231.14,2658.0,218.8409,219.5628,218.8409,219.5628,2658.0
2023-05-18 10:40:00,230.93,231.08,230.74,230.91,3621.0,219.3633,219.5058,219.1828,219.3443,3621.0
2023-05-18 10:50:00,230.72,230.91,230.65,230.81,3794.0,219.1638,219.3443,219.0973,219.2493,3794.0
2023-05-18 11:00:00,230.91,231.13,230.76,230.76,2473.0,219.3443,219.5533,219.2018,219.2018,2473.0
2023-05-18 11:10:00,230.75,230.83,230.5,230.61,3142.0,219.1923,219.2683,218.9548,219.0593,3142.0
2023-05-18 11:20:00,230.55,230.55,230.09,230.4,9387.0,219.0023,219.0023,218.5654,218.8599,9387.0
2023-05-18 11:30:00,230.44,230.49,230.14,230.26,6281.0,218.8978,218.9453,218.6129,218.7269,6281.0
2023-05-18 11:40:00,230.08,230.57,229.99,230.57,6941.0,218.5559,219.0213,218.4704,219.0213,6941.0
2023-05-18 11:50:00,230.46,230.51,229.54,229.55,5712.0,218.9168,218.9643,218.0429,218.0524,5712.0
2023-05-18 12:00:00,229.57,229.58,228.85,228.94,4015.0,218.0714,218.0809,217.3875,217.473,4015.0
2023-05-18 12:10:00,228.95,229.14,228.31,228.61,7482.0,217.4825,217.663,216.8745,217.1595,7482.0
2023-05-18 12:20:00,228.67,228.81,228.21,228.4,7977.0,217.2165,217.3495,216.7795,216.96,7977.0
2023-05-18 12:30:00,228.42,228.53,228.19,228.19,2419.0,216.979,217.0835,216.7605,216.7605,2419.0
2023-05-18 12:40:00,228.34,228.66,228.08,228.57,7520.0,216.903,217.207,216.6561,217.1215,7520.0
2023-05-18 12:50:00,228.53,228.74,228.35,228.74,7059.0,217.0835,217.283,216.9125,217.283,7059.0
2023-05-18 13:00:00,228.79,228.79,228.16,228.16,11445.0,217.3305,217.3305,216.732,216.732,11445.0
2023-05-18 13:10:00,228.13,228.28,227.37,227.6,44016.0,216.7035,216.846,215.9816,216.2001,44016.0
2023-05-18 13:20:00,227.59,227.59,224.58,226.02,114454.0,216.1906,216.1906,213.3314,214.6992,114454.0
2023-05-18 13:30:00,225.84,226.0,223.98,224.21,63372.0,214.5282,214.6802,212.7614,212.9799,63372.0
2023-05-18 13:40:00,223.89,225.71,223.64,225.37,32727.0,212.6759,214.4048,212.4384,214.0818,32727.0
2023-05-18 13:50:00,225.17,225.26,224.16,224.32,26155.0,213.8918,213.9773,212.9324,213.0844,26155.0
2023-05-18 14:00:00,224.28,224.61,223.88,224.11,23217.0,213.0464,213.3599,212.6664,212.8849,23217.0
2023-05-18 14:10:00,224.13,224.3,224.01,224.27,14447.0,212.9039,213.0654,212.7899,213.0369,14447.0
2023-05-18 14:20:00,224.23,224.78,224.22,224.66,15515.0,212.9989,213.5213,212.9894,213.4074,15515.0
2023-05-18 14:30:00,224.65,225.74,224.65,225.6,21521.0,213.3979,214.4333,213.3979,214.3003,21521.0
2023-05-18 14:40:00,225.63,225.89,225.34,225.89,12409.0,214.3288,214.5757,214.0533,214.5757,12409.0
2023-05-18 14:50:00,225.9,225.94,225.26,225.4,19598.0,214.5852,214.6232,213.9773,214.1103,19598.0
2023-05-18 15:00:00,225.45,225.46,224.46,225.39,22554.0,214.1578,214.1673,213.2174,214.1008,22554.0
2023-05-18 15:10:00,225.41,226.62,225.33,226.62,21458.0,214.1198,215.2692,214.0438,215.2692,21458.0
2023-05-18 15:20:00,226.63,226.71,226.0,226.01,19324.0,215.2787,215.3547,214.6802,214.6897,19324.0
2023-05-18 15:30:00,226.06,226.46,226.02,226.44,23294.0,214.7372,215.1172,214.6992,215.0982,23294.0
2023-05-18 15:40:00,226.43,227.27,226.36,227.06,49575.0,215.0887,215.8866,215.0222,215.6871,49575.0
2023-05-18 15:50:00,227.19,227.95,227.05,227.66,114667.0,215.8106,216.5326,215.6776,216.2571,114667.0
2023-05-19 09:30:00,229.5,230.0,228.84,229.28,45779.0,218.0049,218.4799,217.378,217.7959,45779.0
2023-05-19 09:40:00,229.28,229.36,228.77,229.17,19528.0,217.7959,217.8719,217.3115,217.6915,19528.0
2023-05-19 09:50:00,229.17,229.59,228.88,228.95,63996.0,217.6915,218.0904,217.416,217.4825,63996.0
2023-05-19 10:00:00,229.05,229.74,228.98,229.6,9156.0,217.5775,218.2329,217.511,218.0999,9156.0
2023-05-19 10:10:00,229.5,229.52,228.78,228.8,13576.0,218.0049,218.0239,217.321,217.34,13576.0
2023-05-19 10:20:00,228.87,228.94,228.0,228.37,5532.0,217.4065,217.473,216.5801,216.9315,5532.0
2023-05-19 10:30:00,228.29,228.38,227.85,227.99,8997.0,216.8555,216.941,216.4376,216.5706,8997.0
2023-05-19 10:40:00,227.96,228.39,227.95,228.13,10388.0,216.5421,216.9505,216.5326,216.7035,10388.0
2023-05-19 10:50:00,228.18,228.78,228.17,228.55,9477.0,216.751,217.321,216.7415,217.1025,9477.0
2023-05-19 11:00:00,228.6,228.93,228.11,228.17,19149.0,217.15,217.4635,216.6846,216.7415,19149.0
2023-05-19 11:10:00,228.1,228.23,227.15,227.2,21075.0,216.6751,216.7985,215.7726,215.8201,21075.0
2023-05-19 11:20:00,227.27,227.62,226.9,226.97,8912.0,215.8866,216.2191,215.5352,215.6017,8912.0
2023-05-19 11:30:00,226.97,227.04,226.16,226.27,9989.0,215.6017,215.6681,214.8322,214.9367,9989.0
2023-05-19 11:40:00,226.2,227.26,226.2,227.05,10847.0,214.8702,215.8771,214.8702,215.6776,10847.0
2023-05-19 11:50:00,226.99,227.34,226.86,226.95,11210.0,215.6206,215.9531,215.4972,215.5827,11210.0
2023-05-19 12:00:00,226.87,227.04,226.56,226.63,13057.0,215.5067,215.6681,215.2122,215.2787,13057.0
2023-05-19 12:10:00,226.69,227.16,226.53,227.11,9186.0,215.3357,215.7821,215.1837,215.7346,9186.0
2023-05-19 12:20:00,227.24,227.37,227.04,227.08,6697.0,215.8581,215.9816,215.6681,215.7061,6697.0
2023-05-19 12:30:00,226.99,227.01,226.63,227.0,6661.0,215.6206,215.6396,215.2787,215.6301,6661.0
2023-05-19 12:40:00,227.09,228.06,226.96,227.97,19321.0,215.7156,216.6371,215.5922,216.5516,19321.0
2023-05-19 12:50:00,227.97,228.08,227.72,227.78,10046.0,216.5516,216.6561,216.3141,216.3711,10046.0
2023-05-19 13:00:00,227.78,227.99,227.76,227.86,5752.0,216.3711,216.5706,216.3521,216.4471,5752.0
2023-05-19 13:10:00,227.71,227.9,227.7,227.88,5321.0,216.3046,216.4851,216.2951,216.4661,5321.0
2023-05-19 13:20:00,227.84,227.87,227.54,227.62,11653.0,216.4281,216.4566,216.1431,216.2191,11653.0
2023-05-19 13:30:00,227.62,227.85,227.6,227.82,10406.0,216.2191,216.4376,216.2001,216.4091,10406.0
2023-05-19 13:40:00,227.89,228.0,227.61,227.84,9943.0,216.4756,216.5801,216.2096,216.4281,9943.0
2023-05-19 13:50:00,227.88,227.93,227.74,227.75,6615.0,216.4661,216.5136,216.3331,216.3426,6615.0
2023-05-19 14:00:00,227.82,228.02,227.64,227.94,8337.0,216.4091,216.5991,216.2381,216.5231,8337.0
2023-05-19 14:10:00,227.92,228.2,227.67,228.11,14154.0,216.5041,216.77,216.2666,216.6846,14154.0
2023-05-19 14:20:00,228.2,228.37,228.06,228.16,5496.0,216.77,216.9315,216.6371,216.732,5496.0
2023-05-19 14:30:00,227.96,228.3,227.94,228.23,10802.0,216.5421,216.865,216.5231,216.7985,10802.0
2023-05-19 14:40:00,228.2,228.71,228.03,228.52,23255.0,216.77,217.2545,216.6086,217.074,23255.0
2023-05-19 14:50:00,228.42,228.96,228.42,228.95,8905.0,216.979,217.492,216.979,217.4825,8905.0
2023-05-19 15:00:00,228.95,228.96,228.28,228.48,12116.0,217.4825,217.492,216.846,217.036,12116.0
2023-05-19 15:10:00,228.51,228.69,228.49,228.61,11597.0,217.0645,217.2355,217.0455,217.1595,11597.0
2023-05-19 15:20:00,228.6,228.89,228.4,228.71,23148.0,217.15,217.4255,216.96,217.2545,23148.0
2023-05-19 15:30:00,228.69,228.73,228.05,228.68,14638.0,217.2355,217.2735,216.6276,217.226,14638.0
2023-05-19 15:40:00,228.7,229.06,228.68,228.74,37460.0,217.245,217.587,217.226,217.283,37460.0
2023-05-19 15:50:00,228.74,229.02,227.73,228.04,191286.0,217.283,217.549,216.3236,216.6181,191286.0
2023-05-22 09:30:00,227.69,228.71,227.29,228.43,13144.0,216.2856,217.2545,215.9056,216.9885,13144.0
2023-05-22 09:40:00,228.75,228.75,226.45,226.58,10927.0,217.2925,217.2925,215.1077,215.2312,10927.0
2023-05-22 09:50:00,226.51,226.67,225.29,225.32,18616.0,215.1647,215.3167,214.0058,214.0343,18616.0
2023-05-22 10:00:00,225.31,225.31,223.58,223.76,15291.0,214.0248,214.0248,212.3814,212.5524,15291.0
2023-05-22 10:10:00,223.89,225.17,223.84,225.03,19464.0,212.6759,213.8918,212.6284,213.7588,19464.0
2023-05-22 10:20:00,225.05,225.31,224.86,224.88,15276.0,213.7778,214.0248,213.5973,213.6163,15276.0
2023-05-22 10:30:00,224.92,225.34,224.79,225.34,14971.0,213.6543,214.0533,213.5308,214.0533,14971.0
2023-05-22 10:40:00,225.25,225.25,224.89,225.06,10571.0,213.9678,213.9678,213.6258,213.7873,10571.0
2023-05-22 10:50:00,225.01,225.51,224.78,225.36,14321.0,213.7398,214.2148,213.5213,214.0723,14321.0
2023-05-22 11:00:00,225.49,226.1,225.39,225.94,12023.0,214.1958,214.7752,214.1008,214.6232,12023.0
2023-05-22 11:10:00,225.87,226.54,225.75,226.44,7103.0,214.5567,215.1932,214.4428,215.0982,7103.0
2023-05-22 11:20:00,226.5,227.19,226.49,227.19,7640.0,215.1552,215.8106,215.1457,215.8106,7640.0
2023-05-22 11:30:00,227.18,227.2,226.9,226.9,8168.0,215.8011,215.8201,215.5352,215.5352,8168.0
2023-05-22 11:40:00,226.91,227.08,226.76,226.95,6723.0,215.5447,215.7061,215.4022,215.5827,6723.0
2023-05-22 11:50:00,227.01,227.3,226.96,227.19,5521.0,215.6396,215.9151,215.5922,215.8106,5521.0
2023-05-22 12:00:00,227.33,227.49,227.29,227.35,4279.0,215.9436,216.0956,215.9056,215.9626,4279.0
2023-05-22 12:10:00,227.3,227.73,227.3,227.73,10401.0,215.9151,216.3236,215.9151,216.3236,10401.0
2023-05-22 12:20:00,227.63,227.72,227.2,227.2,9178.0,216.2286,216.3141,215.8201,215.8201,9178.0
2023-05-22 12:30:00,227.2,227.39,227.04,227.04,11669.0,215.8201,216.0006,215.6681,215.6681,11669.0
2023-05-22 12:40:00,226.97,227.04,226.82,226.91,4992.0,215.6017,215.6681,215.4592,215.5447,4992.0
2023-05-22 12:50:00,226.97,227.15,226.88,227.04,13375.0,215.6017,215.7726,215.5162,215.6681,13375.0
2023-05-22 13:00:00,227.14,227.7,227.14,227.69,4199.0,215.7631,216.2951,215.7631,216.2856,4199.0
2023-05-22 13:10:00,227.69,227.78,226.83,227.43,16525.0,216.2856,216.3711,215.4687,216.0386,16525.0
2023-05-22 13:20:00,227.5,227.64,227.41,227.51,3739.0,216.1051,216.2381,216.0196,216.1146,3739.0
2023-05-22 13:30:00,227.55,227.6,227.26,227.26,4384.0,216.1526,216.2001,215.8771,215.8771,4384.0
2023-05-22 13:40:00,227.22,227.5,227.22,227.5,6341.0,215.8391,216.1051,215.8391,216.1051,6341.0
2023-05-22 13:50:00,227.49,227.51,227.3,227.37,5324.0,216.0956,216.1146,215.9151,215.9816,5324.0
2023-05-22 14:00:00,227.4,227.83,227.36,227.73,10968.0,216.0101,216.4186,215.9721,216.3236,10968.0
2023-05-22 14:10:00,227.75,228.13,227.72,228.13,4385.0,216.3426,216.7035,216.3141,216.7035,4385.0
2023-05-22 14:20:00,228.08,228.38,227.98,228.38,4607.0,216.6561,216.941,216.5611,216.941,4607.0
2023-05-22 14:30:00,228.34,228.39,228.04,228.04,10478.0,216.903,216.9505,216.6181,216.6181,10478.0
2023-05-22 14:40:00,228.07,228.21,227.95,228.21,9736.0,216.6466,216.7795,216.5326,216.7795,9736.0
2023-05-22 14:50:00,228.27,228.55,228.09,228.37,7809.0,216.8365,217.1025,216.6656,216.9315,7809.0
2023-05-22 15:00:00,228.43,228.67,228.43,228.64,16399.0,216.9885,217.2165,216.9885,217.188,16399.0
2023-05-22 15:10:00,228.59,228.67,228.45,228.57,13301.0,217.1405,217.2165,217.0075,217.1215,13301.0
2023-05-22 15:20:00,228.56,228.56,227.86,228.01,12014.0,217.112,217.112,216.4471,216.5896,12014.0
2023-05-22 15:30:00,228.11,228.27,227.63,227.74,21949.0,216.6846,216.8365,216.2286,216.3331,21949.0
2023-05-22 15:40:00,227.74,227.8,227.44,227.49,20138.0,216.3331,216.3901,216.0481,216.0956,20138.0
2023-05-22 15:50:00,227.54,227.9,227.23,227.3,102410.0,216.1431,216.4851,215.8486,215.9151,102410.0
2023-05-23 09:30:00,225.2,225.29,223.65,223.94,14912.0,213.9203,214.0058,212.4479,212.7234,14912.0
2023-05-23 09:40:00,223.99,225.78,223.92,225.78,6401.0,212.7709,214.4713,212.7044,214.4713,6401.0
2023-05-23 09:50:00,225.86,226.26,225.0,225.53,21854.0,214.5472,214.9272,213.7303,214.2338,21854.0
2023-05-23 10:00:00,225.91,225.92,225.26,225.26,7068.0,214.5947,214.6042,213.9773,213.9773,7068.0
2023-05-23 10:10:00,225.27,225.5,224.83,225.44,9204.0,213.9868,214.2053,213.5688,214.1483,9204.0
2023-05-23 10:20:00,225.49,226.26,225.38,226.21,10311.0,214.1958,214.9272,214.0913,214.8797,10311.0
2023-05-23 10:30:00,226.2,226.68,226.19,226.68,11851.0,214.8702,215.3262,214.8607,215.3262,11851.0
2023-05-23 10:40:00,226.62,226.62,226.02,226.46,37016.0,215.2692,215.2692,214.6992,215.1172,37016.0
2023-05-23 10:50:00,226.37,226.37,225.46,225.52,4916.0,215.0317,215.0317,214.1673,214.2243,4916.0
2023-05-23 11:00:00,225.55,225.95,225.49,225.53,17625.0,214.2528,214.6327,214.1958,214.2338,17625.0
2023-05-23 11:10:00,225.63,225.64,225.38,225.51,7497.0,214.3288,214.3383,214.0913,214.2148,7497.0
2023-05-23 11:20:00,225.42,225.89,225.42,225.89,4500.0,214.1293,214.5757,214.1293,214.5757,4500.0
2023-05-23 11:30:00,225.95,226.13,225.93,226.07,7387.0,214.6327,214.8037,214.6137,214.7467,7387.0
2023-05-23 11:40:00,226.17,226.18,225.88,226.08,8804.0,214.8417,214.8512,214.5662,214.7562,8804.0
2023-05-23 11:50:00,226.11,226.69,226.08,226.46,8231.0,214.7847,215.3357,214.7562,215.1172,8231.0
2023-05-23 12:00:00,226.34,226.34,225.93,225.97,3572.0,215.0032,215.0032,214.6137,214.6517,3572.0
2023-05-23 12:10:00,225.9,226.24,225.87,226.09,7170.0,214.5852,214.9082,214.5567,214.7657,7170.0
2023-05-23 12:20:00,226.09,226.53,226.0,226.3,18423.0,214.7657,215.1837,214.6802,214.9652,18423.0
2023-05-23 12:30:00,226.39,226.43,225.45,225.5,8568.0,215.0507,215.0887,214.1578,214.2053,8568.0
2023-05-23 12:40:00,225.54,225.54,224.81,224.99,12759.0,214.2433,214.2433,213.5498,213.7208,12759.0
2023-05-23 12:50:00,224.88,225.37,224.84,225.04,13600.0,213.6163,214.0818,213.5783,213.7683,13600.0
2023-05-23 13:00:00,225.1,225.18,224.75,225.1,14167.0,213.8253,213.9013,213.4928,213.8253,14167.0
2023-05-23 13:10:00,225.04,225.42,224.96,225.42,6385.0,213.7683,214.1293,213.6923,214.1293,6385.0
2023-05-23 13:20:00,225.46,225.58,224.94,224.95,5215.0,214.1673,214.2813,213.6733,213.6828,5215.0
2023-05-23 13:30:00,224.92,224.92,224.28,224.87,8322.0,213.6543,213.6543,213.0464,213.6068,8322.0
2023-05-23 13:40:00,224.88,225.08,224.78,224.91,10349.0,213.6163,213.8063,213.5213,213.6448,10349.0
2023-05-23 13:50:00,224.83,224.84,224.45,224.72,7413.0,213.5688,213.5783,213.2079,213.4643,7413.0
2023-05-23 14:00:00,224.78,225.01,224.74,224.74,4703.0,213.5213,213.7398,213.4833,213.4833,4703.0
2023-05-23 14:10:00,224.59,224.61,224.14,224.25,5696.0,213.3409,213.3599,212.9134,213.0179,5696.0
2023-05-23 14:20:00,224.18,224.18,223.16,223.64,6409.0,212.9514,212.9514,211.9825,212.4384,6409.0
2023-05-23 14:30:00,223.5,223.9,223.42,223.57,7577.0,212.3055,212.6854,212.2295,212.3719,7577.0
2023-05-23 14:40:00,223.56,223.83,223.35,223.74,6330.0,212.3624,212.6189,212.163,212.5334,6330.0
2023-05-23 14:50:00,223.86,224.16,223.84,223.88,22554.0,212.6474,212.9324,212.6284,212.6664,22554.0
2023-05-23 15:00:00,223.95,224.12,223.66,223.88,10069.0,212.7329,212.8944,212.4574,212.6664,10069.0
2023-05-23 15:10:00,223.94,224.23,223.66,223.68,17046.0,212.7234,212.9989,212.4574,212.4764,17046.0
2023-05-23 15:20:00,223.64,224.07,223.49,224.07,34531.0,212.4384,212.8469,212.296,212.8469,34531.0
2023-05-23 15:30:00,224.11,224.4,223.93,223.93,22405.0,212.8849,213.1604,212.7139,212.7139,22405.0
2023-05-23 15:40:00,223.88,224.01,223.65,223.92,24865.0,212.6664,212.7899,212.4479,212.7044,24865.0
2023-05-23 15:50:00,223.78,223.78,223.06,223.09,98533.0,212.5714,212.5714,211.8875,211.916,98533.0
2023-05-24 09:30:00,223.33,223.47,222.35,222.68,29815.0,212.144,212.277,211.2131,211.5265,29815.0
2023-05-24 09:40:00,222.81,222.96,222.0,222.37,14671.0,211.65,211.7925,210.8806,211.2321,14671.0
2023-05-24 09:50:00,222.31,222.62,221.48,221.73,19649.0,211.1751,211.4695,210.3866,210.6241,19649.0
2023-05-24 10:00:00,221.57,222.32,221.57,222.0,18043.0,210.4721,211.1846,210.4721,210.8806,18043.0
2023-05-24 10:10:00,221.98,222.69,221.96,222.5,15456.0,210.8616,211.536,210.8426,211.3555,15456.0
2023-05-24 10:20:00,222.29,222.73,222.21,222.71,16471.0,211.1561,211.574,211.0801,211.555,16471.0
2023-05-24 10:30:00,222.64,223.16,222.63,223.11,6411.0,211.4885,211.9825,211.479,211.935,6411.0
2023-05-24 10:40:00,222.94,223.48,222.45,222.54,6381.0,211.7735,212.2865,211.308,211.3935,6381.0
2023-05-24 10:50:00,222.66,222.76,222.34,222.52,6132.0,211.5075,211.6025,211.2036,211.3745,6132.0
2023-05-24 11:00:00,222.37,222.48,221.97,222.08,6811.0,211.2321,211.3365,210.8521,210.9566,6811.0
2023-05-24 11:10:00,222.13,222.24,221.53,221.63,6064.0,211.0041,211.1086,210.4341,210.5291,6064.0
2023-05-24 11:20:00,221.71,222.44,221.66,222.06,5800.0,210.6051,211.2985,210.5576,210.9376,5800.0
2023-05-24 11:30:00,221.95,222.01,221.61,221.84,7235.0,210.8331,210.8901,210.5101,210.7286,7235.0
2023-05-24 11:40:00,221.87,222.02,221.18,221.41,10656.0,210.7571,210.8996,210.1017,210.3201,10656.0
2023-05-24 11:50:00,221.54,221.75,221.23,221.74,14213.0,210.4436,210.6431,210.1492,210.6336,14213.0
2023-05-24 12:00:00,221.58,222.09,221.58,221.99,16974.0,210.4816,210.9661,210.4816,210.8711,16974.0
2023-05-24 12:10:00,221.94,222.02,221.6,221.84,21373.0,210.8236,210.8996,210.5006,210.7286,21373.0
2023-05-24 12:20:00,221.88,222.18,221.77,222.18,14111.0,210.7666,211.0516,210.6621,211.0516,14111.0
2023-05-24 12:30:00,222.26,222.26,221.85,222.12,7345.0,211.1276,211.1276,210.7381,210.9946,7345.0
2023-05-24 12:40:00,222.23,222.42,222.16,222.21,21929.0,211.0991,211.2795,211.0326,211.0801,21929.0
2023-05-24 12:50:00,222.22,222.5,222.21,222.34,5613.0,211.0896,211.3555,211.0801,211.2036,5613.0
2023-05-24 13:00:00,222.27,222.4,221.88,221.95,28551.0,211.1371,211.2606,210.7666,210.8331,28551.0
2023-05-24 13:10:00,221.87,221.89,221.27,221.52,11986.0,210.7571,210.7761,210.1871,210.4246,11986.0
2023-05-24 13:20:00,221.61,221.8,221.32,221.44,7223.0,210.5101,210.6906,210.2346,210.3486,7223.0
2023-05-24 13:30:00,221.37,222.04,221.34,221.78,17806.0,210.2821,210.9186,210.2536,210.6716,17806.0
2023-05-24 13:40:00,221.89,222.07,221.54,221.54,14172.0,210.7761,210.9471,210.4436,210.4436,14172.0
2023-05-24 13:50:00,221.68,222.17,221.68,222.1,3698.0,210.5766,211.0421,210.5766,210.9756,3698.0
2023-05-24 14:00:00,222.25,222.29,221.93,222.1,6247.0,211.1181,211.1561,210.8141,210.9756,6247.0
2023-05-24 14:10:00,222.1,222.18,221.79,221.93,7929.0,210.9756,211.0516,210.6811,210.8141,7929.0
2023-05-24 14:20:00,221.83,221.83,221.47,221.62,3969.0,210.7191,210.7191,210.3771,210.5196,3969.0
2023-05-24 14:30:00,221.59,222.18,221.45,222.13,8329.0,210.4911,211.0516,210.3581,211.0041,8329.0
2023-05-24 14:40:00,222.16,222.23,221.83,222.09,8413.0,211.0326,211.0991,210.7191,210.9661,8413.0
2023-05-24 14:50:00,222.04,222.13,221.5,221.75,11150.0,210.9186,211.0041,210.4056,210.6431,11150.0
2023-05-24 15:00:00,221.82,222.06,221.71,222.06,6084.0,210.7096,210.9376,210.6051,210.9376,6084.0
2023-05-24 15:10:00,222.01,223.06,221.98,223.01,8445.0,210.8901,211.8875,210.8616,211.84,8445.0
2023-05-24 15:20:00,223.06,223.49,223.06,223.14,16246.0,211.8875,212.296,211.8875,211.9635,16246.0
2023-05-24 15:30:00,223.2,223.64,222.65,222.8,22782.0,212.0205,212.4384,211.498,211.6405,22782.0
2023-05-24 15:40:00,222.88,222.88,222.31,222.64,15188.0,211.7165,211.7165,211.1751,211.4885,15188.0
2023-05-24 15:50:00,222.58,222.58,221.89,221.98,76255.0,211.4315,211.4315,210.7761,210.8616,76255.0
2023-05-25 09:30:00,222.84,223.72,222.29,222.9,23204.0,211.6785,212.5144,211.1561,211.7355,23204.0
2023-05-25 09:40:00,222.73,224.15,222.57,223.57,5795.0,211.574,212.9229,211.422,212.3719,5795.0
2023-05-25 09:50:00,223.3,223.79,223.0,223.43,18674.0,212.1155,212.5809,211.8305,212.239,18674.0
2023-05-25 10:00:00,223.37,223.87,222.32,222.35,19483.0,212.182,212.6569,211.1846,211.2131,19483.0
2023-05-25 10:10:00,222.2,222.54,221.91,222.53,18048.0,211.0706,211.3935,210.7951,211.384,18048.0
2023-05-25 10:20:00,222.14,222.84,222.14,222.52,5293.0,211.0136,211.6785,211.0136,211.3745,5293.0
2023-05-25 10:30:00,222.58,222.58,222.05,222.51,2997.0,211.4315,211.4315,210.9281,211.365,2997.0
2023-05-25 10:40:00,222.4,222.67,222.21,222.24,11193.0,211.2606,211.517,211.0801,211.1086,11193.0
2023-05-25 10:50:00,221.98,221.98,221.43,221.49,5221.0,210.8616,210.8616,210.3391,210.3961,5221.0
2023-05-25 11:00:00,221.57,222.08,221.57,221.89,3612.0,210.4721,210.9566,210.4721,210.7761,3612.0
2023-05-25 11:10:00,221.93,222.04,221.21,221.34,19082.0,210.8141,210.9186,210.1302,210.2536,19082.0
2023-05-25 11:20:00,221.34,221.35,220.98,221.02,5232.0,210.2536,210.2631,209.9117,209.9497,5232.0
2023-05-25 11:30:00,221.09,221.09,220.66,220.8,3844.0,210.0162,210.0162,209.6077,209.7407,3844.0
2023-05-25 11:40:00,220.7,221.2,220.7,220.83,6413.0,209.6457,210.1207,209.6457,209.7692,6413.0
2023-05-25 11:50:00,220.95,221.18,220.75,221.16,7525.0,209.8832,210.1017,209.6932,210.0827,7525.0
2023-05-25 12:00:00,221.28,221.75,221.24,221.59,2400.0,210.1966,210.6431,210.1587,210.4911,2400.0
2023-05-25 12:10:00,221.68,222.03,221.51,221.69,6806.0,210.5766,210.9091,210.4151,210.5861,6806.0
2023-05-25 12:20:00,221.86,222.08,221.58,221.67,7677.0,210.7476,210.9566,210.4816,210.5671,7677.0
2023-05-25 12:30:00,221.8,221.8,221.44,221.65,5022.0,210.6906,210.6906,210.3486,210.5481,5022.0
2023-05-25 12:40:00,221.77,221.84,221.63,221.73,2606.0,210.6621,210.7286,210.5291,210.6241,2606.0
2023-05-25 12:50:00,221.7,221.92,221.64,221.72,3988.0,210.5956,210.8046,210.5386,210.6146,3988.0
2023-05-25 13:00:00,221.77,221.89,221.49,221.77,3020.0,210.6621,210.7761,210.3961,210.6621,3020.0
2023-05-25 13:10:00,221.88,221.91,221.69,221.76,10960.0,210.7666,210.7951,210.5861,210.6526,10960.0
2023-05-25 13:20:00,221.76,221.98,221.7,221.79,31031.0,210.6526,210.8616,210.5956,210.6811,31031.0
2023-05-25 13:30:00,221.8,222.02,221.59,221.65,14285.0,210.6906,210.8996,210.4911,210.5481,14285.0
2023-05-25 13:40:00,221.65,221.7,221.41,221.46,11555.0,210.5481,210.5956,210.3201,210.3676,11555.0
2023-05-25 13:50:00,221.5,221.55,221.19,221.46,6095.0,210.4056,210.4531,210.1112,210.3676,6095.0
2023-05-25 14:00:00,221.83,222.37,221.71,221.78,10211.0,210.7191,211.2321,210.6051,210.6716,10211.0
2023-05-25 14:10:00,221.79,222.18,221.79,221.92,3890.0,210.6811,211.0516,210.6811,210.8046,3890.0
2023-05-25 14:20:00,221.89,222.23,221.83,222.18,4224.0,210.7761,211.0991,210.7191,211.0516,4224.0
2023-05-25 14:30:00,222.15,222.18,221.53,221.72,4133.0,211.0231,211.0516,210.4341,210.6146,4133.0
2023-05-25 14:40:00,221.75,222.07,221.65,221.89,5518.0,210.6431,210.9471,210.5481,210.7761,5518.0
2023-05-25 14:50:00,221.84,221.99,221.79,221.99,3256.0,210.7286,210.8711,210.6811,210.8711,3256.0
2023-05-25 15:00:00,222.03,222.21,221.95,222.21,3947.0,210.9091,211.0801,210.8331,211.0801,3947.0
2023-05-25 15:10:00,222.3,222.41,221.95,222.01,7458.0,211.1656,211.27,210.8331,210.8901,7458.0
2023-05-25 15:20:00,222.0,222.58,221.97,222.43,8967.0,210.8806,211.4315,210.8521,211.289,8967.0
2023-05-25 15:30:00,222.38,222.68,222.29,222.54,12572.0,211.2416,211.5265,211.1561,211.3935,12572.0
2023-05-25 15:40:00,222.54,222.57,222.01,222.13,41504.0,211.3935,211.422,210.8901,211.0041,41504.0
2023-05-25 15:50:00,222.08,222.09,221.58,221.89,46761.0,210.9566,210.9661,210.4816,210.7761,46761.0
2023-05-26 09:30:00,222.5,223.38,222.27,222.94,8717.0,211.3555,212.1915,211.1371,211.7735,8717.0
2023-05-26 09:40:00,223.09,224.03,223.08,223.42,7240.0,211.916,212.8089,211.9065,212.2295,7240.0
2023-05-26 09:50:00,223.27,223.3,222.71,222.73,5840.0,212.087,212.1155,211.555,211.574,5840.0
2023-05-26 10:00:00,222.93,223.29,222.4,223.29,9420.0,211.764,212.106,211.2606,212.106,9420.0
2023-05-26 10:10:00,223.06,223.65,222.95,223.64,2395.0,211.8875,212.4479,211.783,212.4384,2395.0
2023-05-26 10:20:00,223.62,224.32,223.54,224.32,3273.0,212.4194,213.0844,212.3435,213.0844,3273.0
2023-05-26 10:30:00,224.32,224.45,224.03,224.24,3353.0,213.0844,213.2079,212.8089,213.0084,3353.0
2023-05-26 10:40:00,224.37,224.46,223.86,224.38,6065.0,213.1319,213.2174,212.6474,213.1414,6065.0
2023-05-26 10:50:00,224.39,224.51,224.04,224.07,6497.0,213.1509,213.2649,212.8184,212.8469,6497.0
2023-05-26 11:00:00,224.09,224.33,223.55,224.08,9089.0,212.8659,213.0939,212.3529,212.8564,9089.0
2023-05-26 11:10:00,224.04,224.04,223.32,223.32,9966.0,212.8184,212.8184,212.1345,212.1345,9966.0
2023-05-26 11:20:00,223.37,223.58,222.93,223.09,14300.0,212.182,212.3814,211.764,211.916,14300.0
2023-05-26 11:30:00,223.17,223.27,222.9,223.27,2143.0,211.992,212.087,211.7355,212.087,2143.0
2023-05-26 11:40:00,223.35,223.76,222.97,222.97,9764.0,212.163,212.5524,211.802,211.802,9764.0
2023-05-26 11:50:00,223.05,223.2,222.97,223.05,6290.0,211.878,212.0205,211.802,211.878,6290.0
2023-05-26 12:00:00,223.11,223.82,223.05,223.64,3694.0,211.935,212.6094,211.878,212.4384,3694.0
2023-05-26 12:10:00,223.65,223.92,223.54,223.92,3777.0,212.4479,212.7044,212.3435,212.7044,3777.0
2023-05-26 12:20:00,224.01,224.58,224.0,224.46,4140.0,212.7899,213.3314,212.7804,213.2174,4140.0
2023-05-26 12:30:00,224.54,224.72,224.27,224.27,4151.0,213.2934,213.4643,213.0369,213.0369,4151.0
2023-05-26 12:40:00,224.39,224.44,224.18,224.22,5493.0,213.1509,213.1984,212.9514,212.9894,5493.0
2023-05-26 12:50:00,224.34,224.43,223.98,223.99,6088.0,213.1034,213.1889,212.7614,212.7709,6088.0
2023-05-26 13:00:00,224.09,224.36,224.07,224.36,3894.0,212.8659,213.1224,212.8469,213.1224,3894.0
2023-05-26 13:10:00,224.42,224.42,223.81,223.91,4686.0,213.1794,213.1794,212.5999,212.6949,4686.0
2023-05-26 13:20:00,223.82,223.96,223.77,223.92,3368.0,212.6094,212.7424,212.5619,212.7044,3368.0
2023-05-26 13:30:00,223.84,224.19,223.75,223.94,2931.0,212.6284,212.9609,212.5429,212.7234,2931.0
2023-05-26 13:40:00,223.86,223.88,223.48,223.75,4086.0,212.6474,212.6664,212.2865,212.5429,4086.0
2023-05-26 13:50:00,223.77,223.8,223.57,223.78,1503.0,212.5619,212.5904,212.3719,212.5714,1503.0
2023-05-26 14:00:00,223.84,224.04,223.62,223.73,5228.0,212.6284,212.8184,212.4194,212.5239,5228.0
2023-05-26 14:10:00,223.75,224.02,223.75,223.96,3323.0,212.5429,212.7994,212.5429,212.7424,3323.0
2023-05-26 14:20:00,223.88,224.14,223.82,224.03,2876.0,212.6664,212.9134,212.6094,212.8089,2876.0
2023-05-26 14:30:00,224.03,224.36,224.03,224.24,5630.0,212.8089,213.1224,212.8089,213.0084,5630.0
2023-05-26 14:40:00,224.27,224.37,224.13,224.34,4032.0,213.0369,213.1319,212.9039,213.1034,4032.0
2023-05-26 14:50:00,224.42,224.45,224.19,224.19,3759.0,213.1794,213.2079,212.9609,212.9609,3759.0
2023-05-26 15:00:00,224.25,224.6,224.25,224.42,7198.0,213.0179,213.3504,213.0179,213.1794,7198.0
2023-05-26 15:10:00,224.49,224.56,224.28,224.42,5426.0,213.2459,213.3124,213.0464,213.1794,5426.0
2023-05-26 15:20:00,224.36,224.45,224.11,224.14,9593.0,213.1224,213.2079,212.8849,212.9134,9593.0
2023-05-26 15:30:00,224.12,224.39,224.12,224.26,9719.0,212.8944,213.1509,212.8944,213.0274,9719.0
2023-05-26 15:40:00,224.26,224.87,224.26,224.73,8634.0,213.0274,213.6068,213.0274,213.4738,8634.0
2023-05-26 15:50:00,224.61,225.37,224.51,225.05,95019.0,213.3599,214.0818,213.2649,213.7778,95019.0
2023-05-30 09:30:00,224.92,225.85,224.12,224.12,10771.0,213.6543,214.5377,212.8944,212.8944,10771.0
2023-05-30 09:40:00,224.49,224.49,223.02,223.63,10721.0,213.2459,213.2459,211.8495,212.4289,10721.0
2023-05-30 09:50:00,223.98,224.12,223.62,223.69,10849.0,212.7614,212.8944,212.4194,212.4859,10849.0
2023-05-30 10:00:00,223.81,224.03,222.66,222.96,10593.0,212.5999,212.8089,211.5075,211.7925,10593.0
2023-05-30 10:10:00,222.98,223.72,222.22,223.72,9148.0,211.8115,212.5144,211.0896,212.5144,9148.0
2023-05-30 10:20:00,223.73,224.01,222.45,222.9,13856.0,212.5239,212.7899,211.308,211.7355,13856.0
2023-05-30 10:30:00,223.0,223.01,222.26,222.68,24935.0,211.8305,211.84,211.1276,211.5265,24935.0
2023-05-30 10:40:00,222.81,222.96,222.18,222.39,11408.0,211.65,211.7925,211.0516,211.2511,11408.0
2023-05-30 10:50:00,222.38,222.83,222.1,222.81,9042.0,211.2416,211.669,210.9756,211.65,9042.0
2023-05-30 11:00:00,222.78,222.88,222.58,222.62,12551.0,211.6215,211.7165,211.4315,211.4695,12551.0
2023-05-30 11:10:00,222.62,222.69,222.28,222.42,8539.0,211.4695,211.536,211.1466,211.2795,8539.0
2023-05-30 11:20:00,222.37,222.99,222.08,222.99,8849.0,211.2321,211.821,210.9566,211.821,8849.0
2023-05-30 11:30:00,222.8,223.06,222.75,222.92,4729.0,211.6405,211.8875,211.593,211.7545,4729.0
2023-05-30 11:40:00,223.05,223.24,222.92,222.99,5336.0,211.878,212.0585,211.7545,211.821,5336.0
2023-05-30 11:50:00,222.96,223.25,222.89,223.23,3684.0,211.7925,212.068,211.726,212.049,3684.0
2023-05-30 12:00:00,223.08,223.16,222.87,223.06,3527.0,211.9065,211.9825,211.707,211.8875,3527.0
2023-05-30 12:10:00,223.12,223.31,222.94,223.31,9177.0,211.9445,212.125,211.7735,212.125,9177.0
2023-05-30 12:20:00,223.34,223.34,222.98,223.25,7118.0,212.1535,212.1535,211.8115,212.068,7118.0
2023-05-30 12:30:00,223.18,223.25,222.84,222.92,8566.0,212.0015,212.068,211.6785,211.7545,8566.0
2023-05-30 12:40:00,222.82,223.02,222.75,223.01,4666.0,211.6595,211.8495,211.593,211.84,4666.0
2023-05-30 12:50:00,223.02,223.28,223.0,223.1,3273.0,211.8495,212.0965,211.8305,211.9255,3273.0
2023-05-30 13:00:00,223.21,223.25,222.76,222.85,7664.0,212.03,212.068,211.6025,211.688,7664.0
2023-05-30 13:10:00,222.84,222.94,222.65,222.82,5344.0,211.6785,211.7735,211.498,211.6595,5344.0
2023-05-30 13:20:00,222.85,222.92,222.34,222.36,9178.0,211.688,211.7545,211.2036,211.2226,9178.0
2023-05-30 13:30:00,222.37,222.5,222.06,222.19,5829.0,211.2321,211.3555,210.9376,211.0611,5829.0
2023-05-30 13:40:00,222.21,222.47,222.06,222.33,5231.0,211.0801,211.327,210.9376,211.1941,5231.0
2023-05-30 13:50:00,222.28,222.38,221.99,221.99,7820.0,211.1466,211.2416,210.8711,210.8711,7820.0
2023-05-30 14:00:00,222.02,222.14,221.91,222.09,9299.0,210.8996,211.0136,210.7951,210.9661,9299.0
2023-05-30 14:10:00,222.15,222.63,222.15,222.62,13760.0,211.0231,211.479,211.0231,211.4695,13760.0
2023-05-30 14:20:00,222.55,222.85,222.55,222.85,6444.0,211.403,211.688,211.403,211.688,6444.0
2023-05-30 14:30:00,222.83,223.44,222.78,223.32,10128.0,211.669,212.2485,211.6215,212.1345,10128.0
2023-05-30 14:40:00,223.45,223.88,223.41,223.41,14644.0,212.258,212.6664,212.22,212.22,14644.0
2023-05-30 14:50:00,223.4,223.56,223.23,223.23,6280.0,212.2105,212.3624,212.049,212.049,6280.0
2023-05-30 15:00:00,223.17,223.3,222.92,223.22,10655.0,211.992,212.1155,211.7545,212.0395,10655.0
2023-05-30 15:10:00,223.16,223.23,222.91,223.17,27604.0,211.9825,212.049,211.745,211.992,27604.0
2023-05-30 15:20:00,223.18,223.3,223.11,223.21,15055.0,212.0015,212.1155,211.935,212.03,15055.0
2023-05-30 15:30:00,223.26,223.46,223.08,223.34,31273.0,212.0775,212.2675,211.9065,212.1535,31273.0
2023-05-30 15:40:00,223.34,223.43,223.16,223.25,13844.0,212.1535,212.239,211.9825,212.068,13844.0
2023-05-30 15:50:00,223.16,223.49,222.94,223.42,45128.0,211.9825,212.296,211.7735,212.2295,45128.0
2023-05-31 09:30:00,222.16,223.18,221.2,221.71,12862.0,211.0326,212.0015,210.1207,210.6051,12862.0
2023-05-31 09:40:00,221.7,221.7,219.53,219.63,8536.0,210.5956,210.5956,208.5343,208.6293,8536.0
2023-05-31 09:50:00,219.68,220.05,219.03,219.37,13509.0,208.6768,209.0283,208.0593,208.3823,13509.0
2023-05-31 10:00:00,219.37,219.38,218.78,219.03,11996.0,208.3823,208.3918,207.8219,208.0593,11996.0
2023-05-31 10:10:00,219.01,219.18,218.64,218.9,16032.0,208.0403,208.2018,207.6889,207.9359,16032.0
2023-05-31 10:20:00,218.65,218.98,218.18,218.4,15586.0,207.6984,208.0118,207.2519,207.4609,15586.0
2023-05-31 10:30:00,218.26,218.26,217.39,217.58,19447.0,207.3279,207.3279,206.5015,206.682,19447.0
2023-05-31 10:40:00,217.57,218.61,217.5,217.88,10906.0,206.6725,207.6604,206.606,206.9669,10906.0
2023-05-31 10:50:00,218.05,218.56,217.84,218.23,6360.0,207.1284,207.6129,206.9289,207.2994,6360.0
2023-05-31 11:00:00,218.18,218.52,217.92,218.03,7758.0,207.2519,207.5749,207.0049,207.1094,7758.0
2023-05-31 11:10:00,218.02,218.12,217.81,218.02,4174.0,207.0999,207.1949,206.9005,207.0999,4174.0
2023-05-31 11:20:00,218.12,218.32,217.71,217.76,10501.0,207.1949,207.3849,206.8055,206.853,10501.0
2023-05-31 11:30:00,217.7,218.06,217.7,217.78,14824.0,206.796,207.1379,206.796,206.872,14824.0
2023-05-31 11:40:00,217.74,218.12,217.66,217.98,10545.0,206.834,207.1949,206.758,207.0619,10545.0
2023-05-31 11:50:00,218.0,218.21,217.86,217.9,20309.0,207.0809,207.2804,206.9479,206.9859,20309.0
2023-05-31 12:00:00,217.85,218.1,217.77,217.77,9418.0,206.9384,207.1759,206.8625,206.8625,9418.0
2023-05-31 12:10:00,217.97,218.04,217.63,217.89,8847.0,207.0524,207.1189,206.7295,206.9764,8847.0
2023-05-31 12:20:00,217.94,218.02,217.84,217.99,10573.0,207.0239,207.0999,206.9289,207.0714,10573.0
2023-05-31 12:30:00,217.86,217.99,217.74,217.85,3627.0,206.9479,207.0714,206.834,206.9384,3627.0
2023-05-31 12:40:00,217.94,218.56,217.89,218.56,11746.0,207.0239,207.6129,206.9764,207.6129,11746.0
2023-05-31 12:50:00,218.47,218.5,217.82,218.18,6931.0,207.5274,207.5559,206.91,207.2519,6931.0
2023-05-31 13:00:00,218.18,218.65,217.98,218.65,14244.0,207.2519,207.6984,207.0619,207.6984,14244.0
2023-05-31 13:10:00,218.8,218.96,218.54,218.74,6728.0,207.8409,207.9929,207.5939,207.7839,6728.0
2023-05-31 13:20:00,218.77,218.77,218.32,218.53,5289.0,207.8124,207.8124,207.3849,207.5844,5289.0
2023-05-31 13:30:00,218.53,218.92,218.49,218.92,13997.0,207.5844,207.9549,207.5464,207.9549,13997.0
2023-05-31 13:40:00,219.0,219.22,218.64,218.97,7187.0,208.0308,208.2398,207.6889,208.0024,7187.0
2023-05-31 13:50:00,219.03,219.44,219.03,219.41,7175.0,208.0593,208.4488,208.0593,208.4203,7175.0
2023-05-31 14:00:00,219.49,219.78,219.27,219.78,5830.0,208.4963,208.7718,208.2873,208.7718,5830.0
2023-05-31 14:10:00,219.89,220.07,219.48,219.55,7920.0,208.8763,209.0473,208.4868,208.5533,7920.0
2023-05-31 14:20:00,219.57,219.69,219.36,219.66,4453.0,208.5723,208.6863,208.3728,208.6578,4453.0
2023-05-31 14:30:00,219.77,219.91,219.51,219.72,10999.0,208.7623,208.8953,208.5153,208.7148,10999.0
2023-05-31 14:40:00,219.73,220.11,219.61,219.98,10734.0,208.7243,209.0853,208.6103,208.9618,10734.0
2023-05-31 14:50:00,219.93,219.93,219.0,219.15,20270.0,208.9143,208.9143,208.0308,208.1733,20270.0
2023-05-31 15:00:00,219.24,219.49,219.02,219.06,21654.0,208.2588,208.4963,208.0498,208.0878,21654.0
2023-05-31 15:10:00,219.08,219.26,218.96,218.96,6808.0,208.1068,208.2778,207.9929,207.9929,6808.0
2023-05-31 15:20:00,218.94,219.48,218.84,219.18,31233.0,207.9739,208.4868,207.8789,208.2018,31233.0
2023-05-31 15:30:00,219.16,219.34,218.9,219.03,27795.0,208.1828,208.3538,207.9359,208.0593,27795.0
2023-05-31 15:40:00,219.09,219.36,218.88,218.98,24952.0,208.1163,208.3728,207.9169,208.0118,24952.0
2023-05-31 15:50:00,219.0,219.0,218.36,218.66,138117.0,208.0308,208.0308,207.4229,207.7079,138117.0
2023-06-01 09:30:00,219.02,219.38,217.06,218.66,20825.0,208.0498,208.3918,206.188,207.7079,20825.0
2023-06-01 09:40:00,218.34,218.34,217.31,217.87,21242.0,207.4039,207.4039,206.4255,206.9574,21242.0
2023-06-01 09:50:00,217.87,218.52,217.78,218.3,14315.0,206.9574,207.5749,206.872,207.3659,14315.0
2023-06-01 10:00:00,218.52,219.09,218.28,219.03,16112.0,207.5749,208.1163,207.3469,208.0593,16112.0
2023-06-01 10:10:00,218.96,219.5,218.53,218.71,8753.0,207.9929,208.5058,207.5844,207.7554,8753.0
2023-06-01 10:20:00,218.43,218.83,218.02,218.7,47883.0,207.4894,207.8694,207.0999,207.7459,47883.0
2023-06-01 10:30:00,218.48,218.98,218.35,218.86,8266.0,207.5369,208.0118,207.4134,207.8979,8266.0
2023-06-01 10:40:00,218.56,219.87,218.56,219.47,18712.0,207.6129,208.8573,207.6129,208.4773,18712.0
2023-06-01 10:50:00,219.35,219.58,219.2,219.47,35471.0,208.3633,208.5818,208.2208,208.4773,35471.0
2023-06-01 11:00:00,219.47,219.84,219.34,219.49,15079.0,208.4773,208.8288,208.3538,208.4963,15079.0
2023-06-01 11:10:00,219.36,219.69,219.25,219.55,11343.0,208.3728,208.6863,208.2683,208.5533,11343.0
2023-06-01 11:20:00,219.43,219.88,219.43,219.77,11344.0,208.4393,208.8668,208.4393,208.7623,11344.0
2023-06-01 11:30:00,219.78,219.85,219.5,219.67,20471.0,208.7718,208.8383,208.5058,208.6673,20471.0
2023-06-01 11:40:00,219.64,220.42,219.64,220.32,19322.0,208.6388,209.3797,208.6388,209.2847,19322.0
2023-06-01 11:50:00,220.25,220.59,220.12,220.41,15257.0,209.2182,209.5412,209.0947,209.3702,15257.0
2023-06-01 12:00:00,220.35,220.68,220.26,220.59,10170.0,209.3132,209.6267,209.2277,209.5412,10170.0
2023-06-01 12:10:00,220.55,220.55,220.2,220.48,13559.0,209.5032,209.5032,209.1707,209.4367,13559.0
2023-06-01 12:20:00,220.8,220.88,220.67,220.82,1590.0,209.7407,209.8167,209.6172,209.7597,1590.0
2023-06-01 12:30:00,220.78,220.9,220.35,220.67,4172.0,209.7217,209.8357,209.3132,209.6172,4172.0
2023-06-01 12:40:00,220.61,220.65,220.43,220.58,5019.0,209.5602,209.5982,209.3892,209.5317,5019.0
2023-06-01 12:50:00,220.56,220.57,220.45,220.57,3528.0,209.5127,209.5222,209.4082,209.5222,3528.0
2023-06-01 13:00:00,220.52,220.63,220.39,220.46,16511.0,209.4747,209.5792,209.3512,209.4177,16511.0
2023-06-01 13:10:00,220.3,220.67,220.3,220.51,5318.0,209.2657,209.6172,209.2657,209.4652,5318.0
2023-06-01 13:20:00,220.54,220.83,220.32,220.49,13234.0,209.4937,209.7692,209.2847,209.4462,13234.0
2023-06-01 13:30:00,220.53,220.59,220.38,220.54,3504.0,209.4842,209.5412,209.3417,209.4937,3504.0
2023-06-01 13:40:00,220.62,221.1,220.62,220.92,4493.0,209.5697,210.0257,209.5697,209.8547,4493.0
2023-06-01 13:50:00,221.09,221.27,220.89,220.95,3672.0,210.0162,210.1871,209.8262,209.8832,3672.0
2023-06-01 14:00:00,220.95,221.0,220.78,220.79,4076.0,209.8832,209.9307,209.7217,209.7312,4076.0
2023-06-01 14:10:00,220.86,220.91,220.55,220.57,6710.0,209.7977,209.8452,209.5032,209.5222,6710.0
2023-06-01 14:20:00,220.63,220.84,220.47,220.66,10601.0,209.5792,209.7787,209.4272,209.6077,10601.0
2023-06-01 14:30:00,220.79,220.98,220.73,220.87,4674.0,209.7312,209.9117,209.6742,209.8072,4674.0
2023-06-01 14:40:00,220.89,221.26,220.86,221.16,15568.0,209.8262,210.1776,209.7977,210.0827,15568.0
2023-06-01 14:50:00,221.23,221.25,220.94,221.13,10314.0,210.1492,210.1682,209.8737,210.0542,10314.0
2023-06-01 15:00:00,221.25,221.5,221.16,221.49,7321.0,210.1682,210.4056,210.0827,210.3961,7321.0
2023-06-01 15:10:00,221.49,221.71,221.49,221.5,4172.0,210.3961,210.6051,210.3961,210.4056,4172.0
2023-06-01 15:20:00,221.5,221.52,221.2,221.3,19341.0,210.4056,210.4246,210.1207,210.2156,19341.0
2023-06-01 15:30:00,221.32,221.35,220.8,220.96,34032.0,210.2346,210.2631,209.7407,209.8927,34032.0
2023-06-01 15:40:00,220.92,221.51,220.84,221.51,24056.0,209.8547,210.4151,209.7787,210.4151,24056.0
2023-06-01 15:50:00,221.42,222.02,221.22,221.98,72353.0,210.3296,210.8996,210.1397,210.8616,72353.0
2023-06-02 09:30:00,224.51,224.99,223.76,224.31,19079.0,213.2649,213.7208,212.5524,213.0749,19079.0
2023-06-02 09:40:00,224.3,226.35,224.24,225.94,22957.0,213.0654,215.0127,213.0084,214.6232,22957.0
2023-06-02 09:50:00,226.05,226.36,225.15,225.2,7848.0,214.7277,215.0222,213.8728,213.9203,7848.0
2023-06-02 10:00:00,224.99,226.09,224.47,225.76,8621.0,213.7208,214.7657,213.2269,214.4523,8621.0
2023-06-02 10:10:00,225.76,226.49,225.5,225.91,6756.0,214.4523,215.1457,214.2053,214.5947,6756.0
2023-06-02 10:20:00,225.99,226.84,225.67,226.74,10018.0,214.6707,215.4782,214.3668,215.3832,10018.0
2023-06-02 10:30:00,226.78,226.92,226.41,226.68,11806.0,215.4212,215.5542,215.0697,215.3262,11806.0
2023-06-02 10:40:00,226.7,227.34,226.7,227.34,4471.0,215.3452,215.9531,215.3452,215.9531,4471.0
2023-06-02 10:50:00,227.11,227.16,226.51,226.72,3341.0,215.7346,215.7821,215.1647,215.3642,3341.0
2023-06-02 11:00:00,226.83,227.72,226.83,227.72,3290.0,215.4687,216.3141,215.4687,216.3141,3290.0
2023-06-02 11:10:00,227.68,227.82,227.39,227.54,6548.0,216.2761,216.4091,216.0006,216.1431,6548.0
2023-06-02 11:20:00,227.42,227.76,227.07,227.76,6783.0,216.0291,216.3521,215.6966,216.3521,6783.0
2023-06-02 11:30:00,227.81,227.96,227.09,227.09,12178.0,216.3996,216.5421,215.7156,215.7156,12178.0
2023-06-02 11:40:00,227.05,227.4,226.75,226.76,19449.0,215.6776,216.0101,215.3927,215.4022,19449.0
2023-06-02 11:50:00,226.93,227.52,226.93,227.52,12609.0,215.5637,216.1241,215.5637,216.1241,12609.0
2023-06-02 12:00:00,227.53,227.57,227.27,227.46,14001.0,216.1336,216.1716,215.8866,216.0671,14001.0
2023-06-02 12:10:00,227.54,227.84,227.43,227.63,3627.0,216.1431,216.4281,216.0386,216.2286,3627.0
2023-06-02 12:20:00,227.58,227.83,227.49,227.77,5155.0,216.1811,216.4186,216.0956,216.3616,5155.0
2023-06-02 12:30:00,227.96,228.0,227.67,227.67,2092.0,216.5421,216.5801,216.2666,216.2666,2092.0
2023-06-02 12:40:00,227.73,227.89,227.51,227.73,3381.0,216.3236,216.4756,216.1146,216.3236,3381.0
2023-06-02 12:50:00,227.62,227.7,227.56,227.69,2251.0,216.2191,216.2951,216.1621,216.2856,2251.0
2023-06-02 13:00:00,227.76,227.82,227.58,227.78,2425.0,216.3521,216.4091,216.1811,216.3711,2425.0
2023-06-02 13:10:00,227.62,228.12,227.48,228.12,3024.0,216.2191,216.6941,216.0861,216.6941,3024.0
2023-06-02 13:20:00,228.2,228.38,228.08,228.33,2080.0,216.77,216.941,216.6561,216.8935,2080.0
2023-06-02 13:30:00,228.21,228.42,227.93,227.93,11988.0,216.7795,216.979,216.5136,216.5136,11988.0
2023-06-02 13:40:00,227.9,227.94,227.49,227.67,14457.0,216.4851,216.5231,216.0956,216.2666,14457.0
2023-06-02 13:50:00,227.62,228.27,227.56,228.16,4734.0,216.2191,216.8365,216.1621,216.732,4734.0
2023-06-02 14:00:00,228.18,228.38,227.91,228.13,3196.0,216.751,216.941,216.4946,216.7035,3196.0
2023-06-02 14:10:00,228.14,228.34,227.96,228.26,4385.0,216.713,216.903,216.5421,216.827,4385.0
2023-06-02 14:20:00,228.34,228.61,227.94,227.95,4996.0,216.903,217.1595,216.5231,216.5326,4996.0
2023-06-02 14:30:00,227.89,228.64,227.89,228.62,7789.0,216.4756,217.188,216.4756,217.169,7789.0
2023-06-02 14:40:00,228.57,228.57,228.29,228.41,5345.0,217.1215,217.1215,216.8555,216.9695,5345.0
2023-06-02 14:50:00,228.41,228.63,228.2,228.51,6146.0,216.9695,217.1785,216.77,217.0645,6146.0
2023-06-02 15:00:00,228.64,229.08,228.64,228.71,15455.0,217.188,217.606,217.188,217.2545,15455.0
2023-06-02 15:10:00,228.7,229.24,228.69,229.05,7443.0,217.245,217.758,217.2355,217.5775,7443.0
2023-06-02 15:20:00,229.0,229.13,228.85,228.85,5250.0,217.53,217.6535,217.3875,217.3875,5250.0
2023-06-02 15:30:00,228.83,229.17,228.75,228.91,20388.0,217.3685,217.6915,217.2925,217.4445,20388.0
2023-06-02 15:40:00,228.95,229.24,228.77,228.99,22412.0,217.4825,217.758,217.3115,217.5205,22412.0
2023-06-02 15:50:00,228.88,229.35,228.83,229.18,58330.0,217.416,217.8624,217.3685,217.701,58330.0
2023-06-05 09:30:00,228.5,229.12,227.37,227.46,19297.0,217.055,217.644,215.9816,216.0671,19297.0
2023-06-05 09:40:00,227.42,227.58,227.05,227.33,11958.0,216.0291,216.1811,215.6776,215.9436,11958.0
2023-06-05 09:50:00,227.41,227.53,226.6,226.6,4951.0,216.0196,216.1336,215.2502,215.2502,4951.0
2023-06-05 10:00:00,226.85,228.18,226.59,226.98,15978.0,215.4877,216.751,215.2407,215.6111,15978.0
2023-06-05 10:10:00,226.9,226.9,225.81,225.84,12210.0,215.5352,215.5352,214.4998,214.5282,12210.0
2023-06-05 10:20:00,225.62,226.09,225.22,225.63,12897.0,214.3193,214.7657,213.9393,214.3288,12897.0
2023-06-05 10:30:00,225.83,226.72,225.57,226.52,15675.0,214.5188,215.3642,214.2718,215.1742,15675.0
2023-06-05 10:40:00,226.52,227.09,226.13,226.93,9130.0,215.1742,215.7156,214.8037,215.5637,9130.0
2023-06-05 10:50:00,226.89,226.89,226.07,226.32,15694.0,215.5257,215.5257,214.7467,214.9842,15694.0
2023-06-05 11:00:00,226.39,227.15,226.38,227.15,12983.0,215.0507,215.7726,215.0412,215.7726,12983.0
2023-06-05 11:10:00,227.27,227.33,226.87,227.0,6716.0,215.8866,215.9436,215.5067,215.6301,6716.0
2023-06-05 11:20:00,227.05,227.37,226.87,227.35,8148.0,215.6776,215.9816,215.5067,215.9626,8148.0
2023-06-05 11:30:00,227.35,227.49,227.24,227.48,6506.0,215.9626,216.0956,215.8581,216.0861,6506.0
2023-06-05 11:40:00,227.5,227.81,227.5,227.59,3057.0,216.1051,216.3996,216.1051,216.1906,3057.0
2023-06-05 11:50:00,227.72,227.83,227.29,227.52,4408.0,216.3141,216.4186,215.9056,216.1241,4408.0
2023-06-05 12:00:00,227.55,227.55,227.34,227.47,5032.0,216.1526,216.1526,215.9531,216.0766,5032.0
2023-06-05 12:10:00,227.44,227.65,227.41,227.61,6158.0,216.0481,216.2476,216.0196,216.2096,6158.0
2023-06-05 12:20:00,227.64,227.76,227.37,227.76,6397.0,216.2381,216.3521,215.9816,216.3521,6397.0
2023-06-05 12:30:00,227.71,227.71,227.44,227.56,4791.0,216.3046,216.3046,216.0481,216.1621,4791.0
2023-06-05 12:40:00,227.51,227.91,227.51,227.78,4940.0,216.1146,216.4946,216.1146,216.3711,4940.0
2023-06-05 12:50:00,227.74,227.89,227.61,227.75,1896.0,216.3331,216.4756,216.2096,216.3426,1896.0
2023-06-05 13:00:00,227.9,227.98,227.77,227.97,4155.0,216.4851,216.5611,216.3616,216.5516,4155.0
2023-06-05 13:10:00,228.01,228.01,227.43,227.59,7837.0,216.5896,216.5896,216.0386,216.1906,7837.0
2023-06-05 13:20:00,227.72,227.72,227.12,227.37,5415.0,216.3141,216.3141,215.7441,215.9816,5415.0
2023-06-05 13:30:00,227.39,227.39,226.79,227.04,15571.0,216.0006,216.0006,215.4307,215.6681,15571.0
2023-06-05 13:40:00,227.03,227.07,226.89,227.02,17940.0,215.6586,215.6966,215.5257,215.6491,17940.0
2023-06-05 13:50:00,226.96,227.11,226.82,227.09,7490.0,215.5922,215.7346,215.4592,215.7156,7490.0
2023-06-05 14:00:00,227.11,227.11,226.57,226.69,4397.0,215.7346,215.7346,215.2217,215.3357,4397.0
2023-06-05 14:10:00,226.72,226.9,226.64,226.84,5173.0,215.3642,215.5352,215.2882,215.4782,5173.0
2023-06-05 14:20:00,226.79,226.79,226.58,226.79,7328.0,215.4307,215.4307,215.2312,215.4307,7328.0
2023-06-05 14:30:00,226.79,226.79,226.07,226.08,7751.0,215.4307,215.4307,214.7467,214.7562,7751.0
2023-06-05 14:40:00,226.16,226.62,226.14,226.37,9009.0,214.8322,215.2692,214.8132,215.0317,9009.0
2023-06-05 14:50:00,226.37,226.67,226.05,226.47,7177.0,215.0317,215.3167,214.7277,215.1267,7177.0
2023-06-05 15:00:00,226.41,226.46,226.03,226.29,16966.0,215.0697,215.1172,214.7087,214.9557,16966.0
2023-06-05 15:10:00,226.23,226.79,226.23,226.56,18295.0,214.8987,215.4307,214.8987,215.2122,18295.0
2023-06-05 15:20:00,226.41,226.62,226.03,226.1,23809.0,215.0697,215.2692,214.7087,214.7752,23809.0
2023-06-05 15:30:00,226.0,226.24,225.74,226.18,11109.0,214.6802,214.9082,214.4333,214.8512,11109.0
2023-06-05 15:40:00,226.23,226.28,225.85,226.27,18732.0,214.8987,214.9462,214.5377,214.9367,18732.0
2023-06-05 15:50:00,226.2,226.31,225.58,225.58,80143.0,214.8702,214.9747,214.2813,214.2813,80143.0
2023-06-06 09:30:00,224.5,225.22,223.55,224.93,15977.0,213.2554,213.9393,212.3529,213.6638,15977.0
2023-06-06 09:40:00,225.24,226.44,225.24,226.38,4084.0,213.9583,215.0982,213.9583,215.0412,4084.0
2023-06-06 09:50:00,226.11,226.37,225.81,226.21,3199.0,214.7847,215.0317,214.4998,214.8797,3199.0
2023-06-06 10:00:00,226.44,227.41,226.4,227.41,5710.0,215.0982,216.0196,215.0602,216.0196,5710.0
2023-06-06 10:10:00,227.62,228.15,227.42,228.14,17667.0,216.2191,216.7225,216.0291,216.713,17667.0
2023-06-06 10:20:00,228.19,228.19,227.58,227.75,4334.0,216.7605,216.7605,216.1811,216.3426,4334.0
2023-06-06 10:30:00,227.88,228.49,227.58,227.79,6383.0,216.4661,217.0455,216.1811,216.3806,6383.0
2023-06-06 10:40:00,227.81,228.7,227.61,228.69,13951.0,216.3996,217.245,216.2096,217.2355,13951.0
2023-06-06 10:50:00,228.76,228.89,228.01,228.28,5345.0,217.302,217.4255,216.5896,216.846,5345.0
2023-06-06 11:00:00,228.4,228.69,228.25,228.43,6696.0,216.96,217.2355,216.8175,216.9885,6696.0
2023-06-06 11:10:00,228.43,228.66,228.11,228.11,3956.0,216.9885,217.207,216.6846,216.6846,3956.0
2023-06-06 11:20:00,228.02,228.19,227.75,228.07,6575.0,216.5991,216.7605,216.3426,216.6466,6575.0
2023-06-06 11:30:00,228.21,228.35,228.1,228.35,2280.0,216.7795,216.9125,216.6751,216.9125,2280.0
2023-06-06 11:40:00,228.24,228.31,228.01,228.22,3163.0,216.808,216.8745,216.5896,216.789,3163.0
2023-06-06 11:50:00,228.27,228.27,227.62,227.62,4164.0,216.8365,216.8365,216.2191,216.2191,4164.0
2023-06-06 12:00:00,228.04,228.06,227.46,227.46,1612.0,216.6181,216.6371,216.0671,216.0671,1612.0
2023-06-06 12:10:00,227.74,228.04,227.66,228.01,2515.0,216.3331,216.6181,216.2571,216.5896,2515.0
2023-06-06 12:20:00,228.0,228.39,227.93,228.37,5620.0,216.5801,216.9505,216.5136,216.9315,5620.0
2023-06-06 12:30:00,228.48,228.48,227.88,227.88,3054.0,217.036,217.036,216.4661,216.4661,3054.0
2023-06-06 12:40:00,227.85,227.85,227.58,227.58,2313.0,216.4376,216.4376,216.1811,216.1811,2313.0
2023-06-06 12:50:00,227.52,227.58,227.37,227.39,4989.0,216.1241,216.1811,215.9816,216.0006,4989.0
2023-06-06 13:00:00,227.55,227.68,227.42,227.67,12120.0,216.1526,216.2761,216.0291,216.2666,12120.0
2023-06-06 13:10:00,227.68,227.79,227.4,227.49,4437.0,216.2761,216.3806,216.0101,216.0956,4437.0
2023-06-06 13:20:00,227.34,227.44,226.84,227.28,11158.0,215.9531,216.0481,215.4782,215.8961,11158.0
2023-06-06 13:30:00,227.11,227.36,227.08,227.26,12515.0,215.7346,215.9721,215.7061,215.8771,12515.0
2023-06-06 13:40:00,227.29,227.37,227.08,227.32,7061.0,215.9056,215.9816,215.7061,215.9341,7061.0
2023-06-06 13:50:00,227.38,227.7,227.38,227.64,16915.0,215.9911,216.2951,215.9911,216.2381,16915.0
2023-06-06 14:00:00,227.55,227.93,227.4,227.93,22164.0,216.1526,216.5136,216.0101,216.5136,22164.0
2023-06-06 14:10:00,227.97,228.46,227.97,228.34,8905.0,216.5516,217.017,216.5516,216.903,8905.0
2023-06-06 14:20:00,228.28,228.87,228.27,228.79,4357.0,216.846,217.4065,216.8365,217.3305,4357.0
2023-06-06 14:30:00,228.78,228.78,228.58,228.71,4931.0,217.321,217.321,217.131,217.2545,4931.0
2023-06-06 14:40:00,228.71,229.02,228.68,228.79,7861.0,217.2545,217.549,217.226,217.3305,7861.0
2023-06-06 14:50:00,228.76,228.98,228.75,228.93,4599.0,217.302,217.511,217.2925,217.4635,4599.0
2023-06-06 15:00:00,228.95,229.06,228.87,228.87,5095.0,217.4825,217.587,217.4065,217.4065,5095.0
2023-06-06 15:10:00,228.86,228.94,228.64,228.83,6598.0,217.397,217.473,217.188,217.3685,6598.0
2023-06-06 15:20:00,228.85,228.98,228.7,228.98,9983.0,217.3875,217.511,217.245,217.511,9983.0
2023-06-06 15:30:00,228.95,228.99,228.22,228.26,22873.0,217.4825,217.5205,216.789,216.827,22873.0
2023-06-06 15:40:00,228.29,228.53,228.22,228.46,28715.0,216.8555,217.0835,216.789,217.017,28715.0
2023-06-06 15:50:00,228.5,229.21,228.5,228.98,66995.0,217.055,217.7295,217.055,217.511,66995.0
2023-06-07 09:30:00,229.66,229.72,228.28,229.47,19089.0,218.1569,218.2139,216.846,217.9764,19089.0
2023-06-07 09:40:00,229.92,230.28,229.62,230.18,5299.0,218.4039,218.7459,218.1189,218.6509,5299.0
2023-06-07 09:50:00,230.24,230.96,230.17,230.92,9591.0,218.7079,219.3918,218.6414,219.3538,9591.0
2023-06-07 10:00:00,230.86,231.13,230.52,231.03,28684.0,219.2968,219.5533,218.9738,219.4583,28684.0
2023-06-07 10:10:00,231.03,231.17,230.79,231.01,8583.0,219.4583,219.5913,219.2303,219.4393,8583.0
2023-06-07 10:20:00,230.85,231.37,230.81,231.37,9006.0,219.2873,219.7813,219.2493,219.7813,9006.0
2023-06-07 10:30:00,231.43,231.74,231.17,231.21,12655.0,219.8383,220.1327,219.5913,219.6293,12655.0
2023-06-07 10:40:00,231.28,231.9,231.03,231.66,27190.0,219.6958,220.2847,219.4583,220.0567,27190.0
2023-06-07 10:50:00,231.56,231.85,231.46,231.8,11283.0,219.9617,220.2372,219.8668,220.1897,11283.0
2023-06-07 11:00:00,231.81,232.14,231.65,231.88,9257.0,220.1992,220.5127,220.0472,220.2657,9257.0
2023-06-07 11:10:00,231.77,232.25,231.77,232.0,11136.0,220.1612,220.6172,220.1612,220.3797,11136.0
2023-06-07 11:20:00,231.9,232.14,231.71,232.04,3377.0,220.2847,220.5127,220.1042,220.4177,3377.0
2023-06-07 11:30:00,232.19,232.34,232.06,232.17,15171.0,220.5602,220.7027,220.4367,220.5412,15171.0
2023-06-07 11:40:00,232.02,232.56,231.75,232.44,12738.0,220.3987,220.9117,220.1422,220.7977,12738.0
2023-06-07 11:50:00,232.5,232.5,231.89,231.94,10754.0,220.8547,220.8547,220.2752,220.3227,10754.0
2023-06-07 12:00:00,231.94,232.06,231.77,231.81,6574.0,220.3227,220.4367,220.1612,220.1992,6574.0
2023-06-07 12:10:00,231.88,232.17,231.73,231.97,7602.0,220.2657,220.5412,220.1232,220.3512,7602.0
2023-06-07 12:20:00,231.98,232.38,231.92,232.21,14451.0,220.3607,220.7407,220.3037,220.5792,14451.0
2023-06-07 12:30:00,232.15,232.41,232.1,232.29,6481.0,220.5222,220.7692,220.4747,220.6552,6481.0
2023-06-07 12:40:00,232.24,232.27,231.64,231.81,7590.0,220.6077,220.6362,220.0377,220.1992,7590.0
2023-06-07 12:50:00,231.74,231.99,231.66,231.92,5611.0,220.1327,220.3702,220.0567,220.3037,5611.0
2023-06-07 13:00:00,231.88,232.39,231.88,232.39,6543.0,220.2657,220.7502,220.2657,220.7502,6543.0
2023-06-07 13:10:00,232.46,232.86,232.2,232.54,9489.0,220.8167,221.1966,220.5697,220.8927,9489.0
2023-06-07 13:20:00,232.52,233.34,232.37,233.19,8697.0,220.8737,221.6526,220.7312,221.5101,8697.0
2023-06-07 13:30:00,233.14,233.35,232.84,233.23,18844.0,221.4626,221.6621,221.1776,221.5481,18844.0
2023-06-07 13:40:00,233.24,233.83,233.13,233.83,28824.0,221.5576,222.1181,221.4531,222.1181,28824.0
2023-06-07 13:50:00,233.75,234.17,233.59,234.05,20525.0,222.0421,222.441,221.8901,222.327,20525.0
2023-06-07 14:00:00,234.03,234.6,234.02,234.56,21381.0,222.308,222.8495,222.2985,222.8115,21381.0
2023-06-07 14:10:00,234.6,234.75,234.33,234.54,23985.0,222.8495,222.992,222.593,222.7925,23985.0
2023-06-07 14:20:00,234.63,234.68,234.41,234.51,12325.0,222.878,222.9255,222.669,222.764,12325.0
2023-06-07 14:30:00,234.57,234.72,234.33,234.53,20737.0,222.821,222.9635,222.593,222.783,20737.0
2023-06-07 14:40:00,234.5,234.87,234.48,234.53,14228.0,222.7545,223.106,222.7355,222.783,14228.0
2023-06-07 14:50:00,234.5,234.79,234.47,234.58,14365.0,222.7545,223.03,222.726,222.8305,14365.0
2023-06-07 15:00:00,234.58,234.84,234.47,234.59,18769.0,222.8305,223.0775,222.726,222.84,18769.0
2023-06-07 15:10:00,234.59,235.11,234.51,234.98,22603.0,222.84,223.3339,222.764,223.2105,22603.0
2023-06-07 15:20:00,235.06,235.45,235.06,235.4,22398.0,223.2864,223.6569,223.2864,223.6094,22398.0
2023-06-07 15:30:00,235.4,235.64,235.23,235.49,22746.0,223.6094,223.8374,223.4479,223.6949,22746.0
2023-06-07 15:40:00,235.53,236.49,235.52,236.39,47450.0,223.7329,224.6448,223.7234,224.5498,47450.0
2023-06-07 15:50:00,236.45,237.06,236.29,236.44,232558.0,224.6068,225.1863,224.4548,224.5973,232558.0
2023-06-08 09:30:00,235.72,237.31,234.87,235.38,16383.0,223.9134,225.4237,223.106,223.5904,16383.0
2023-06-08 09:40:00,235.69,235.94,234.77,235.23,10673.0,223.8849,224.1224,223.011,223.4479,10673.0
2023-06-08 09:50:00,235.27,235.37,234.48,235.03,20907.0,223.4859,223.5809,222.7355,223.2579,20907.0
2023-06-08 10:00:00,235.18,235.86,235.16,235.85,13069.0,223.4004,224.0464,223.3814,224.0369,13069.0
2023-06-08 10:10:00,235.84,235.84,235.18,235.58,6732.0,224.0274,224.0274,223.4004,223.7804,6732.0
2023-06-08 10:20:00,235.56,235.94,235.35,235.59,6117.0,223.7614,224.1224,223.5619,223.7899,6117.0
2023-06-08 10:30:00,235.64,235.97,235.59,235.59,7970.0,223.8374,224.1509,223.7899,223.7899,7970.0
2023-06-08 10:40:00,235.67,236.65,235.67,236.36,6891.0,223.8659,224.7968,223.8659,224.5213,6891.0
2023-06-08 10:50:00,236.27,236.45,235.91,235.91,9414.0,224.4358,224.6068,224.0939,224.0939,9414.0
2023-06-08 11:00:00,236.02,236.02,235.1,235.1,8196.0,224.1984,224.1984,223.3244,223.3244,8196.0
2023-06-08 11:10:00,235.05,235.55,235.05,235.42,9949.0,223.2769,223.7519,223.2769,223.6284,9949.0
2023-06-08 11:20:00,235.46,235.68,235.25,235.61,7192.0,223.6664,223.8754,223.4669,223.8089,7192.0
2023-06-08 11:30:00,235.53,235.61,235.4,235.56,6846.0,223.7329,223.8089,223.6094,223.7614,6846.0
2023-06-08 11:40:00,235.62,235.75,235.34,235.49,5238.0,223.8184,223.9419,223.5524,223.6949,5238.0
2023-06-08 11:50:00,235.38,235.94,235.37,235.84,5510.0,223.5904,224.1224,223.5809,224.0274,5510.0
2023-06-08 12:00:00,235.75,236.02,235.67,235.92,3931.0,223.9419,224.1984,223.8659,224.1034,3931.0
2023-06-08 12:10:00,236.09,236.21,235.88,236.2,4463.0,224.2649,224.3788,224.0654,224.3693,4463.0
2023-06-08 12:20:00,236.31,236.69,236.19,236.63,7167.0,224.4738,224.8348,224.3598,224.7778,7167.0
2023-06-08 12:30:00,236.62,236.77,236.45,236.77,7568.0,224.7683,224.9108,224.6068,224.9108,7568.0
2023-06-08 12:40:00,236.7,236.93,236.67,236.8,5512.0,224.8443,225.0628,224.8158,224.9393,5512.0
2023-06-08 12:50:00,236.82,236.96,236.67,236.73,8387.0,224.9583,225.0913,224.8158,224.8728,8387.0
2023-06-08 13:00:00,236.77,236.93,236.68,236.78,5471.0,224.9108,225.0628,224.8253,224.9203,5471.0
2023-06-08 13:10:00,236.73,236.92,236.64,236.71,7739.0,224.8728,225.0533,224.7873,224.8538,7739.0
2023-06-08 13:20:00,236.69,236.72,236.41,236.44,4966.0,224.8348,224.8633,224.5688,224.5973,4966.0
2023-06-08 13:30:00,236.45,236.51,236.2,236.25,9005.0,224.6068,224.6638,224.3693,224.4168,9005.0
2023-06-08 13:40:00,236.17,236.43,236.17,236.42,9805.0,224.3408,224.5878,224.3408,224.5783,9805.0
2023-06-08 13:50:00,236.36,236.53,236.2,236.33,8068.0,224.5213,224.6828,224.3693,224.4928,8068.0
2023-06-08 14:00:00,236.31,236.47,236.29,236.45,6493.0,224.4738,224.6258,224.4548,224.6068,6493.0
2023-06-08 14:10:00,236.5,236.72,236.43,236.72,9949.0,224.6543,224.8633,224.5878,224.8633,9949.0
2023-06-08 14:20:00,236.74,237.04,236.69,236.84,9498.0,224.8823,225.1673,224.8348,224.9773,9498.0
2023-06-08 14:30:00,236.9,237.07,236.85,236.98,7691.0,225.0343,225.1958,224.9868,225.1103,7691.0
2023-06-08 14:40:00,237.01,237.06,236.81,236.88,4680.0,225.1388,225.1863,224.9488,225.0153,4680.0
2023-06-08 14:50:00,236.88,236.89,236.65,236.71,9489.0,225.0153,225.0248,224.7968,224.8538,9489.0
2023-06-08 15:00:00,236.68,236.8,236.51,236.56,6943.0,224.8253,224.9393,224.6638,224.7113,6943.0
2023-06-08 15:10:00,236.62,236.71,236.34,236.45,8141.0,224.7683,224.8538,224.5023,224.6068,8141.0
2023-06-08 15:20:00,236.43,237.09,236.4,236.98,10650.0,224.5878,225.2148,224.5593,225.1103,10650.0
2023-06-08 15:30:00,236.87,237.05,236.43,236.48,19492.0,225.0058,225.1768,224.5878,224.6353,19492.0
2023-06-08 15:40:00,236.41,236.92,236.38,236.88,18285.0,224.5688,225.0533,224.5403,225.0153,18285.0
2023-06-08 15:50:00,236.94,237.21,236.79,237.08,57742.0,225.0723,225.3288,224.9298,225.2053,57742.0
2023-06-09 09:30:00,237.71,237.78,236.68,236.83,11921.0,225.8037,225.8702,224.8253,224.9678,11921.0
2023-06-09 09:40:00,237.09,237.09,236.13,236.38,10290.0,225.2148,225.2148,224.3028,224.5403,10290.0
2023-06-09 09:50:00,236.58,236.71,236.19,236.32,5490.0,224.7303,224.8538,224.3598,224.4833,5490.0
2023-06-09 10:00:00,236.29,237.34,236.29,236.73,16079.0,224.4548,225.4522,224.4548,224.8728,16079.0
2023-06-09 10:10:00,236.99,236.99,236.5,236.88,8269.0,225.1198,225.1198,224.6543,225.0153,8269.0
2023-06-09 10:20:00,236.82,236.82,235.78,235.96,7503.0,224.9583,224.9583,223.9704,224.1414,7503.0
2023-06-09 10:30:00,235.87,235.97,235.29,235.75,8589.0,224.0559,224.1509,223.5049,223.9419,8589.0
2023-06-09 10:40:00,235.75,236.59,235.61,236.4,9247.0,223.9419,224.7398,223.8089,224.5593,9247.0
2023-06-09 10:50:00,236.4,236.58,235.98,236.3,9869.0,224.5593,224.7303,224.1604,224.4643,9869.0
2023-06-09 11:00:00,236.21,236.31,235.78,235.9,6330.0,224.3788,224.4738,223.9704,224.0844,6330.0
2023-06-09 11:10:00,235.91,235.94,235.53,235.56,9576.0,224.0939,224.1224,223.7329,223.7614,9576.0
2023-06-09 11:20:00,235.5,235.5,234.57,235.02,10696.0,223.7044,223.7044,222.821,223.2484,10696.0
2023-06-09 11:30:00,234.92,234.92,234.12,234.46,7645.0,223.1535,223.1535,222.3935,222.7165,7645.0
2023-06-09 11:40:00,234.77,235.17,234.66,234.8,8052.0,223.011,223.3909,222.9065,223.0395,8052.0
2023-06-09 11:50:00,234.8,234.8,234.24,234.43,14178.0,223.0395,223.0395,222.5075,222.688,14178.0
2023-06-09 12:00:00,234.42,234.94,234.13,234.52,11754.0,222.6785,223.1725,222.403,222.7735,11754.0
2023-06-09 12:10:00,234.5,235.1,234.5,235.09,2880.0,222.7545,223.3244,222.7545,223.3149,2880.0
2023-06-09 12:20:00,235.05,235.4,235.05,235.39,3871.0,223.2769,223.6094,223.2769,223.5999,3871.0
2023-06-09 12:30:00,235.36,235.65,235.23,235.35,2618.0,223.5714,223.8469,223.4479,223.5619,2618.0
2023-06-09 12:40:00,235.41,235.74,235.36,235.68,3111.0,223.6189,223.9324,223.5714,223.8754,3111.0
2023-06-09 12:50:00,235.81,235.87,235.55,235.87,3000.0,223.9989,224.0559,223.7519,224.0559,3000.0
2023-06-09 13:00:00,235.82,236.16,235.82,236.06,1974.0,224.0084,224.3313,224.0084,224.2364,1974.0
2023-06-09 13:10:00,236.05,236.19,235.98,236.09,4422.0,224.2269,224.3598,224.1604,224.2649,4422.0
2023-06-09 13:20:00,236.18,236.24,235.99,236.19,6845.0,224.3503,224.4073,224.1699,224.3598,6845.0
2023-06-09 13:30:00,236.26,236.39,236.15,236.15,3985.0,224.4263,224.5498,224.3218,224.3218,3985.0
2023-06-09 13:40:00,236.31,236.57,236.28,236.45,4905.0,224.4738,224.7208,224.4453,224.6068,4905.0
2023-06-09 13:50:00,236.45,236.55,236.21,236.41,4792.0,224.6068,224.7018,224.3788,224.5688,4792.0
2023-06-09 14:00:00,236.49,236.52,236.32,236.49,4360.0,224.6448,224.6733,224.4833,224.6448,4360.0
2023-06-09 14:10:00,236.54,236.84,236.54,236.81,5129.0,224.6923,224.9773,224.6923,224.9488,5129.0
2023-06-09 14:20:00,236.89,237.2,236.83,236.99,7480.0,225.0248,225.3193,224.9678,225.1198,7480.0
2023-06-09 14:30:00,237.04,237.4,236.93,237.24,5164.0,225.1673,225.5092,225.0628,225.3573,5164.0
2023-06-09 14:40:00,237.23,237.4,237.11,237.3,6401.0,225.3478,225.5092,225.2338,225.4142,6401.0
2023-06-09 14:50:00,237.34,237.38,237.08,237.37,5235.0,225.4522,225.4902,225.2053,225.4807,5235.0
2023-06-09 15:00:00,237.39,237.66,237.3,237.35,12308.0,225.4997,225.7562,225.4142,225.4617,12308.0
2023-06-09 15:10:00,237.32,237.33,237.05,237.11,15809.0,225.4332,225.4427,225.1768,225.2338,15809.0
2023-06-09 15:20:00,237.07,237.3,236.87,237.04,9362.0,225.1958,225.4142,225.0058,225.1673,9362.0
2023-06-09 15:30:00,237.04,237.33,236.93,237.13,16033.0,225.1673,225.4427,225.0628,225.2528,16033.0
2023-06-09 15:40:00,237.13,237.35,237.03,237.12,11276.0,225.2528,225.4617,225.1578,225.2433,11276.0
2023-06-09 15:50:00,237.08,237.67,236.87,237.52,100282.0,225.2053,225.7657,225.0058,225.6232,100282.0
2023-06-12 09:30:00,238.34,238.34,236.82,237.31,10695.0,226.4022,226.4022,224.9583,225.4237,10695.0
2023-06-12 09:40:00,237.41,237.78,236.68,237.16,6115.0,225.5187,225.8702,224.8253,225.2813,6115.0
2023-06-12 09:50:00,237.16,238.48,237.16,238.4,8835.0,225.2813,226.5351,225.2813,226.4592,8835.0
2023-06-12 10:00:00,238.4,238.41,237.85,238.18,7526.0,226.4592,226.4687,225.9367,226.2502,7526.0
2023-06-12 10:10:00,238.19,238.58,238.02,238.19,4787.0,226.2597,226.6301,226.0982,226.2597,4787.0
2023-06-12 10:20:00,238.06,238.18,237.32,237.64,1652.0,226.1362,226.2502,225.4332,225.7372,1652.0
2023-06-12 10:30:00,237.49,237.51,236.97,236.99,7257.0,225.5947,225.6137,225.1008,225.1198,7257.0
2023-06-12 10:40:00,237.06,237.25,236.95,237.15,3750.0,225.1863,225.3668,225.0818,225.2718,3750.0
2023-06-12 10:50:00,237.22,237.59,237.07,237.48,4965.0,225.3383,225.6897,225.1958,225.5852,4965.0
2023-06-12 11:00:00,237.6,237.78,237.44,237.73,2405.0,225.6992,225.8702,225.5472,225.8227,2405.0
2023-06-12 11:10:00,237.7,238.1,237.7,238.02,6473.0,225.7942,226.1742,225.7942,226.0982,6473.0
2023-06-12 11:20:00,237.89,238.27,237.87,238.2,2357.0,225.9747,226.3357,225.9557,226.2692,2357.0
2023-06-12 11:30:00,238.28,238.58,238.28,238.33,3740.0,226.3452,226.6301,226.3452,226.3927,3740.0
2023-06-12 11:40:00,238.4,238.55,238.34,238.43,2309.0,226.4592,226.6016,226.4022,226.4876,2309.0
2023-06-12 11:50:00,238.5,238.7,238.33,238.7,2913.0,226.5541,226.7441,226.3927,226.7441,2913.0
2023-06-12 12:00:00,238.68,238.77,238.56,238.72,6851.0,226.7251,226.8106,226.6111,226.7631,6851.0
2023-06-12 12:10:00,238.64,238.89,238.57,238.6,6781.0,226.6871,226.9246,226.6206,226.6491,6781.0
2023-06-12 12:20:00,238.64,238.72,238.51,238.57,2285.0,226.6871,226.7631,226.5636,226.6206,2285.0
2023-06-12 12:30:00,238.49,238.66,238.25,238.66,5660.0,226.5446,226.7061,226.3167,226.7061,5660.0
2023-06-12 12:40:00,238.68,238.88,238.6,238.73,3912.0,226.7251,226.9151,226.6491,226.7726,3912.0
2023-06-12 12:50:00,238.65,238.79,238.65,238.77,1603.0,226.6966,226.8296,226.6966,226.8106,1603.0
2023-06-12 13:00:00,238.83,239.19,238.83,239.1,3657.0,226.8676,227.2096,226.8676,227.1241,3657.0
2023-06-12 13:10:00,239.02,239.12,238.91,239.09,4107.0,227.0481,227.1431,226.9436,227.1146,4107.0
2023-06-12 13:20:00,239.11,239.2,239.1,239.1,2450.0,227.1336,227.2191,227.1241,227.1241,2450.0
2023-06-12 13:30:00,239.06,239.06,238.69,238.93,3968.0,227.0861,227.0861,226.7346,226.9626,3968.0
2023-06-12 13:40:00,238.95,239.1,238.87,238.98,9460.0,226.9816,227.1241,226.9056,227.0101,9460.0
2023-06-12 13:50:00,238.9,239.26,238.9,239.2,3143.0,226.9341,227.2761,226.9341,227.2191,3143.0
2023-06-12 14:00:00,239.23,239.41,239.16,239.36,4147.0,227.2476,227.4186,227.1811,227.3711,4147.0
2023-06-12 14:10:00,239.29,239.4,239.29,239.34,2018.0,227.3046,227.4091,227.3046,227.3521,2018.0
2023-06-12 14:20:00,239.41,239.41,238.61,238.61,11087.0,227.4186,227.4186,226.6586,226.6586,11087.0
2023-06-12 14:30:00,238.65,238.82,238.32,238.32,20708.0,226.6966,226.8581,226.3832,226.3832,20708.0
2023-06-12 14:40:00,238.38,238.65,238.36,238.56,11864.0,226.4402,226.6966,226.4212,226.6111,11864.0
2023-06-12 14:50:00,238.55,238.84,238.5,238.82,7725.0,226.6016,226.8771,226.5541,226.8581,7725.0
2023-06-12 15:00:00,238.87,239.57,238.86,239.2,8289.0,226.9056,227.5705,226.8961,227.2191,8289.0
2023-06-12 15:10:00,239.2,239.84,239.16,239.79,7992.0,227.2191,227.827,227.1811,227.7795,7992.0
2023-06-12 15:20:00,239.77,239.84,239.59,239.81,8245.0,227.7605,227.827,227.5895,227.7985,8245.0
2023-06-12 15:30:00,239.8,239.81,239.37,239.54,10072.0,227.789,227.7985,227.3806,227.5421,10072.0
2023-06-12 15:40:00,239.55,239.82,239.46,239.53,8740.0,227.5516,227.808,227.4661,227.5326,8740.0
2023-06-12 15:50:00,239.59,239.87,239.36,239.78,52608.0,227.5895,227.8555,227.3711,227.77,52608.0
2023-06-13 09:30:00,240.65,242.7,239.94,242.7,18067.0,228.5965,230.5438,227.922,230.5438,18067.0
2023-06-13 09:40:00,242.63,243.42,242.03,243.39,7404.0,230.4773,231.2277,229.9073,231.1992,7404.0
2023-06-13 09:50:00,243.4,243.4,242.69,243.28,6741.0,231.2087,231.2087,230.5343,231.0947,6741.0
2023-06-13 10:00:00,243.37,243.38,242.46,242.81,12658.0,231.1802,231.1897,230.3158,230.6483,12658.0
2023-06-13 10:10:00,242.74,242.83,242.29,242.77,4783.0,230.5818,230.6673,230.1543,230.6103,4783.0
2023-06-13 10:20:00,242.7,243.39,242.67,243.39,19168.0,230.5438,231.1992,230.5153,231.1992,19168.0
2023-06-13 10:30:00,243.42,243.47,242.9,243.42,7419.0,231.2277,231.2752,230.7338,231.2277,7419.0
2023-06-13 10:40:00,243.52,243.7,243.42,243.43,6469.0,231.3227,231.4937,231.2277,231.2372,6469.0
2023-06-13 10:50:00,243.55,243.56,243.0,243.13,5291.0,231.3512,231.3607,230.8287,230.9522,5291.0
2023-06-13 11:00:00,243.16,243.16,242.7,242.75,2994.0,230.9807,230.9807,230.5438,230.5913,2994.0
2023-06-13 11:10:00,242.79,243.29,242.79,243.0,14907.0,230.6293,231.1042,230.6293,230.8287,14907.0
2023-06-13 11:20:00,242.85,243.26,242.75,242.85,4233.0,230.6863,231.0757,230.5913,230.6863,4233.0
2023-06-13 11:30:00,242.95,243.14,242.44,242.53,26414.0,230.7813,230.9617,230.2968,230.3823,26414.0
2023-06-13 11:40:00,242.5,243.19,242.49,243.09,4634.0,230.3538,231.0092,230.3443,230.9142,4634.0
2023-06-13 11:50:00,243.16,243.49,243.03,243.37,5586.0,230.9807,231.2942,230.8572,231.1802,5586.0
2023-06-13 12:00:00,243.38,243.52,243.17,243.26,5638.0,231.1897,231.3227,230.9902,231.0757,5638.0
2023-06-13 12:10:00,243.33,243.55,243.32,243.47,4442.0,231.1422,231.3512,231.1327,231.2752,4442.0
2023-06-13 12:20:00,243.4,243.81,243.4,243.77,5886.0,231.2087,231.5982,231.2087,231.5602,5886.0
2023-06-13 12:30:00,243.79,244.06,243.78,244.04,7318.0,231.5792,231.8357,231.5697,231.8167,7318.0
2023-06-13 12:40:00,244.05,244.15,243.78,243.92,7851.0,231.8262,231.9211,231.5697,231.7027,7851.0
2023-06-13 12:50:00,243.96,244.12,243.68,243.77,3945.0,231.7407,231.8927,231.4747,231.5602,3945.0
2023-06-13 13:00:00,243.78,243.78,243.01,243.21,37424.0,231.5697,231.5697,230.8382,231.0282,37424.0
2023-06-13 13:10:00,243.3,243.49,243.22,243.49,5250.0,231.1137,231.2942,231.0377,231.2942,5250.0
2023-06-13 13:20:00,243.39,244.11,243.39,243.98,9371.0,231.1992,231.8832,231.1992,231.7597,9371.0
2023-06-13 13:30:00,243.84,243.96,243.48,243.58,3650.0,231.6267,231.7407,231.2847,231.3797,3650.0
2023-06-13 13:40:00,243.64,243.84,243.48,243.83,7350.0,231.4367,231.6267,231.2847,231.6172,7350.0
2023-06-13 13:50:00,243.83,243.96,243.68,243.96,5475.0,231.6172,231.7407,231.4747,231.7407,5475.0
2023-06-13 14:00:00,243.87,244.12,243.87,243.87,6661.0,231.6552,231.8927,231.6552,231.6552,6661.0
2023-06-13 14:10:00,243.91,243.91,243.66,243.79,7177.0,231.6932,231.6932,231.4557,231.5792,7177.0
2023-06-13 14:20:00,243.87,243.98,243.76,243.87,8787.0,231.6552,231.7597,231.5507,231.6552,8787.0
2023-06-13 14:30:00,243.82,243.83,243.49,243.81,9165.0,231.6077,231.6172,231.2942,231.5982,9165.0
2023-06-13 14:40:00,243.86,243.98,243.72,243.86,10186.0,231.6457,231.7597,231.5127,231.6457,10186.0
2023-06-13 14:50:00,243.9,244.2,243.84,244.2,17698.0,231.6837,231.9686,231.6267,231.9686,17698.0
2023-06-13 15:00:00,244.26,244.73,244.26,244.59,10760.0,232.0256,232.4721,232.0256,232.3391,10760.0
2023-06-13 15:10:00,244.62,244.62,244.26,244.26,9802.0,232.3676,232.3676,232.0256,232.0256,9802.0
2023-06-13 15:20:00,244.29,244.54,244.14,244.38,10379.0,232.0541,232.2916,231.9116,232.1396,10379.0
2023-06-13 15:30:00,244.42,244.58,244.02,244.12,16747.0,232.1776,232.3296,231.7977,231.8927,16747.0
2023-06-13 15:40:00,244.11,244.49,244.07,244.45,22145.0,231.8832,232.2441,231.8452,232.2061,22145.0
2023-06-13 15:50:00,244.45,244.67,244.04,244.67,65755.0,232.2061,232.4151,231.8167,232.4151,65755.0
2023-06-14 09:30:00,246.32,246.68,245.42,246.12,19120.0,233.9825,234.3244,233.1275,233.7925,19120.0
2023-06-14 09:40:00,246.1,246.1,245.0,245.38,9361.0,233.7735,233.7735,232.7286,233.0895,9361.0
2023-06-14 09:50:00,245.4,246.16,245.4,246.16,9910.0,233.1085,233.8305,233.1085,233.8305,9910.0
2023-06-14 10:00:00,246.0,246.0,245.16,245.76,9640.0,233.6785,233.6785,232.8806,233.4505,9640.0
2023-06-14 10:10:00,245.51,245.51,245.17,245.17,7890.0,233.213,233.213,232.8901,232.8901,7890.0
2023-06-14 10:20:00,245.06,245.54,244.93,245.35,9361.0,232.7856,233.2415,232.6621,233.061,9361.0
2023-06-14 10:30:00,245.32,245.4,245.08,245.14,5316.0,233.0325,233.1085,232.8046,232.8616,5316.0
2023-06-14 10:40:00,245.27,245.44,244.49,244.93,7633.0,232.9851,233.1465,232.2441,232.6621,7633.0
2023-06-14 10:50:00,244.78,245.73,244.72,245.64,4704.0,232.5196,233.422,232.4626,233.3365,4704.0
2023-06-14 11:00:00,245.74,245.81,245.29,245.29,4222.0,233.4315,233.498,233.004,233.004,4222.0
2023-06-14 11:10:00,245.39,245.77,245.33,245.77,6386.0,233.099,233.46,233.042,233.46,6386.0
2023-06-14 11:20:00,245.84,246.12,245.84,245.98,7250.0,233.5265,233.7925,233.5265,233.6595,7250.0
2023-06-14 11:30:00,246.06,246.16,245.89,246.15,3290.0,233.7355,233.8305,233.574,233.821,3290.0
2023-06-14 11:40:00,246.05,246.17,245.78,246.02,11230.0,233.726,233.84,233.4695,233.6975,11230.0
2023-06-14 11:50:00,246.05,246.17,245.51,245.65,6071.0,233.726,233.84,233.213,233.346,6071.0
2023-06-14 12:00:00,245.69,245.69,245.2,245.41,3049.0,233.384,233.384,232.9186,233.118,3049.0
2023-06-14 12:10:00,245.38,245.65,245.31,245.62,6603.0,233.0895,233.346,233.023,233.3175,6603.0
2023-06-14 12:20:00,245.6,245.64,245.39,245.5,5170.0,233.2985,233.3365,233.099,233.2035,5170.0
2023-06-14 12:30:00,245.45,245.7,245.43,245.7,3533.0,233.156,233.3935,233.137,233.3935,3533.0
2023-06-14 12:40:00,245.73,245.78,245.61,245.76,3539.0,233.422,233.4695,233.308,233.4505,3539.0
2023-06-14 12:50:00,245.7,245.77,245.44,245.44,3058.0,233.3935,233.46,233.1465,233.1465,3058.0
2023-06-14 13:00:00,245.41,245.45,245.23,245.37,4253.0,233.118,233.156,232.9471,233.08,4253.0
2023-06-14 13:10:00,245.11,245.38,245.11,245.24,4399.0,232.8331,233.0895,232.8331,232.9566,4399.0
2023-06-14 13:20:00,245.25,245.29,245.11,245.17,1619.0,232.9661,233.004,232.8331,232.8901,1619.0
2023-06-14 13:30:00,245.11,245.25,245.01,245.13,3836.0,232.8331,232.9661,232.7381,232.8521,3836.0
2023-06-14 13:40:00,245.16,245.24,244.78,244.97,3117.0,232.8806,232.9566,232.5196,232.7001,3117.0
2023-06-14 13:50:00,244.91,245.15,244.85,244.99,11860.0,232.6431,232.8711,232.5861,232.7191,11860.0
2023-06-14 14:00:00,244.55,245.0,243.42,243.75,16767.0,232.3011,232.7286,231.2277,231.5412,16767.0
2023-06-14 14:10:00,243.87,243.94,243.23,243.4,9119.0,231.6552,231.7217,231.0472,231.2087,9119.0
2023-06-14 14:20:00,243.23,243.5,242.67,243.14,4660.0,231.0472,231.3037,230.5153,230.9617,4660.0
2023-06-14 14:30:00,243.29,243.88,243.07,243.67,18621.0,231.1042,231.6647,230.8952,231.4652,18621.0
2023-06-14 14:40:00,243.76,244.42,243.75,244.24,14137.0,231.5507,232.1776,231.5412,232.0066,14137.0
2023-06-14 14:50:00,244.2,244.58,243.99,244.31,6283.0,231.9686,232.3296,231.7692,232.0731,6283.0
2023-06-14 15:00:00,244.4,245.11,244.34,245.1,4862.0,232.1586,232.8331,232.1016,232.8236,4862.0
2023-06-14 15:10:00,245.15,245.17,243.59,244.08,11404.0,232.8711,232.8901,231.3892,231.8547,11404.0
2023-06-14 15:20:00,244.02,244.66,243.79,244.4,8034.0,231.7977,232.4056,231.5792,232.1586,8034.0
2023-06-14 15:30:00,244.24,244.43,244.1,244.33,10218.0,232.0066,232.1871,231.8737,232.0921,10218.0
2023-06-14 15:40:00,244.3,244.37,243.35,243.39,26238.0,232.0636,232.1301,231.1612,231.1992,26238.0
2023-06-14 15:50:00,243.33,244.51,242.93,244.5,56955.0,231.1422,232.2631,230.7623,232.2536,56955.0
2023-06-15 09:30:00,243.08,244.52,243.08,244.52,15219.0,230.9047,232.2726,230.9047,232.2726,15219.0
2023-06-15 09:40:00,244.96,245.1,244.59,244.73,4345.0,232.6906,232.8236,232.3391,232.4721,4345.0
2023-06-15 09:50:00,244.99,245.33,244.79,245.1,7261.0,232.7191,233.042,232.5291,232.8236,7261.0
2023-06-15 10:00:00,245.21,245.35,244.56,244.67,11882.0,232.9281,233.061,232.3106,232.4151,11882.0
2023-06-15 10:10:00,244.71,244.97,244.24,244.27,9514.0,232.4531,232.7001,232.0066,232.0351,9514.0
2023-06-15 10:20:00,244.28,244.87,244.21,244.87,3335.0,232.0446,232.6051,231.9781,232.6051,3335.0
2023-06-15 10:30:00,244.88,244.88,244.03,244.11,4101.0,232.6146,232.6146,231.8072,231.8832,4101.0
2023-06-15 10:40:00,244.2,245.0,244.18,244.88,15528.0,231.9686,232.7286,231.9496,232.6146,15528.0
2023-06-15 10:50:00,244.74,244.76,244.3,244.42,5969.0,232.4816,232.5006,232.0636,232.1776,5969.0
2023-06-15 11:00:00,244.53,244.93,244.42,244.93,4031.0,232.2821,232.6621,232.1776,232.6621,4031.0
2023-06-15 11:10:00,244.96,245.54,244.96,245.39,3255.0,232.6906,233.2415,232.6906,233.099,3255.0
2023-06-15 11:20:00,245.4,245.84,245.39,245.78,7651.0,233.1085,233.5265,233.099,233.4695,7651.0
2023-06-15 11:30:00,245.7,245.81,245.48,245.54,14605.0,233.3935,233.498,233.1845,233.2415,14605.0
2023-06-15 11:40:00,245.54,245.55,244.44,244.77,28242.0,233.2415,233.251,232.1966,232.5101,28242.0
2023-06-15 11:50:00,244.75,245.25,244.66,245.25,12387.0,232.4911,232.9661,232.4056,232.9661,12387.0
2023-06-15 12:00:00,245.37,245.44,245.21,245.38,3715.0,233.08,233.1465,232.9281,233.0895,3715.0
2023-06-15 12:10:00,245.44,245.44,244.97,245.24,13376.0,233.1465,233.1465,232.7001,232.9566,13376.0
2023-06-15 12:20:00,245.22,245.61,245.22,245.45,17338.0,232.9376,233.308,232.9376,233.156,17338.0
2023-06-15 12:30:00,245.55,246.07,245.55,246.0,12880.0,233.251,233.745,233.251,233.6785,12880.0
2023-06-15 12:40:00,245.93,246.14,245.93,246.12,2768.0,233.612,233.8115,233.612,233.7925,2768.0
2023-06-15 12:50:00,246.14,246.22,245.74,245.81,8586.0,233.8115,233.8875,233.4315,233.498,8586.0
2023-06-15 13:00:00,245.91,245.95,245.37,245.43,6060.0,233.593,233.631,233.08,233.137,6060.0
2023-06-15 13:10:00,245.43,245.54,245.24,245.54,7772.0,233.137,233.2415,232.9566,233.2415,7772.0
2023-06-15 13:20:00,245.55,245.86,245.54,245.77,2375.0,233.251,233.5455,233.2415,233.46,2375.0
2023-06-15 13:30:00,245.87,246.0,245.75,245.82,5284.0,233.555,233.6785,233.441,233.5075,5284.0
2023-06-15 13:40:00,245.83,246.1,245.7,246.1,4459.0,233.517,233.7735,233.3935,233.7735,4459.0
2023-06-15 13:50:00,246.03,246.43,246.03,246.43,2313.0,233.707,234.0869,233.707,234.0869,2313.0
2023-06-15 14:00:00,246.47,246.64,245.79,245.8,7103.0,234.1249,234.2864,233.479,233.4885,7103.0
2023-06-15 14:10:00,245.8,245.92,245.64,245.66,10237.0,233.4885,233.6025,233.3365,233.3555,10237.0
2023-06-15 14:20:00,245.64,246.06,245.59,246.01,2119.0,233.3365,233.7355,233.289,233.688,2119.0
2023-06-15 14:30:00,246.1,246.37,246.05,246.14,9323.0,233.7735,234.03,233.726,233.8115,9323.0
2023-06-15 14:40:00,246.12,246.46,246.06,246.44,4053.0,233.7925,234.1154,233.7355,234.0964,4053.0
2023-06-15 14:50:00,246.56,247.08,246.49,247.03,7793.0,234.2104,234.7044,234.1439,234.6569,7793.0
2023-06-15 15:00:00,247.12,247.16,246.4,246.47,11803.0,234.7424,234.7804,234.0585,234.1249,11803.0
2023-06-15 15:10:00,246.39,246.64,246.21,246.43,8484.0,234.049,234.2864,233.878,234.0869,8484.0
2023-06-15 15:20:00,246.37,246.48,246.11,246.32,10804.0,234.03,234.1344,233.783,233.9825,10804.0
2023-06-15 15:30:00,246.36,246.49,246.01,246.17,12687.0,234.0205,234.1439,233.688,233.84,12687.0
2023-06-15 15:40:00,246.2,246.94,246.16,246.77,30953.0,233.8685,234.5714,233.8305,234.4099,30953.0
2023-06-15 15:50:00,246.83,247.05,246.44,246.86,68008.0,234.4669,234.6759,234.0964,234.4954,68008.0
2023-06-16 09:30:00,249.45,250.47,247.42,247.82,364524.0,236.9557,237.9246,235.0274,235.4073,364524.0
2023-06-16 09:40:00,248.25,248.25,246.87,247.31,12584.0,235.8158,235.8158,234.5049,234.9229,12584.0
2023-06-16 09:50:00,247.31,247.79,246.51,246.52,13263.0,234.9229,235.3788,234.1629,234.1724,13263.0
2023-06-16 10:00:00,246.79,248.01,246.73,247.97,13645.0,234.4289,235.5878,234.3719,235.5498,13645.0
2023-06-16 10:10:00,248.07,248.08,246.65,246.72,8858.0,235.6448,235.6543,234.2959,234.3624,8858.0
2023-06-16 10:20:00,246.53,247.63,246.35,247.27,9069.0,234.1819,235.2268,234.011,234.8849,9069.0
2023-06-16 10:30:00,247.4,247.7,246.8,247.0,14460.0,235.0084,235.2933,234.4384,234.6284,14460.0
2023-06-16 10:40:00,247.05,247.11,246.67,246.74,3321.0,234.6759,234.7329,234.3149,234.3814,3321.0
2023-06-16 10:50:00,246.73,246.99,246.63,246.66,4648.0,234.3719,234.6189,234.2769,234.3054,4648.0
2023-06-16 11:00:00,246.57,246.59,246.12,246.49,5591.0,234.2199,234.2389,233.7925,234.1439,5591.0
2023-06-16 11:10:00,246.45,246.85,246.04,246.09,3737.0,234.1059,234.4859,233.7165,233.764,3737.0
2023-06-16 11:20:00,246.1,246.58,246.04,246.57,4696.0,233.7735,234.2294,233.7165,234.2199,4696.0
2023-06-16 11:30:00,246.63,246.76,246.11,246.11,4094.0,234.2769,234.4004,233.783,233.783,4094.0
2023-06-16 11:40:00,246.17,246.74,246.03,246.72,16279.0,233.84,234.3814,233.707,234.3624,16279.0
2023-06-16 11:50:00,246.76,247.06,246.52,246.99,14455.0,234.4004,234.6854,234.1724,234.6189,14455.0
2023-06-16 12:00:00,247.05,247.24,246.89,246.94,10558.0,234.6759,234.8564,234.5239,234.5714,10558.0
2023-06-16 12:10:00,246.94,247.63,246.93,247.55,10869.0,234.5714,235.2268,234.5619,235.1509,10869.0
2023-06-16 12:20:00,247.59,247.78,247.43,247.75,3232.0,235.1888,235.3693,235.0369,235.3408,3232.0
2023-06-16 12:30:00,247.77,248.0,247.74,247.93,5968.0,235.3598,235.5783,235.3313,235.5118,5968.0
2023-06-16 12:40:00,247.87,247.94,247.66,247.93,4845.0,235.4548,235.5213,235.2553,235.5118,4845.0
2023-06-16 12:50:00,247.94,248.51,247.94,248.38,14388.0,235.5213,236.0628,235.5213,235.9393,14388.0
2023-06-16 13:00:00,248.38,248.79,248.38,248.69,24159.0,235.9393,236.3287,235.9393,236.2338,24159.0
2023-06-16 13:10:00,248.69,248.76,248.49,248.49,19254.0,236.2338,236.3002,236.0438,236.0438,19254.0
2023-06-16 13:20:00,248.37,248.37,247.79,247.88,2591.0,235.9298,235.9298,235.3788,235.4643,2591.0
2023-06-16 13:30:00,247.96,248.04,247.26,247.29,7700.0,235.5403,235.6163,234.8754,234.9039,7700.0
2023-06-16 13:40:00,247.35,247.78,247.35,247.78,14193.0,234.9609,235.3693,234.9609,235.3693,14193.0
2023-06-16 13:50:00,247.9,247.92,247.71,247.79,4220.0,235.4833,235.5023,235.3028,235.3788,4220.0
2023-06-16 14:00:00,247.83,247.96,247.71,247.71,19086.0,235.4168,235.5403,235.3028,235.3028,19086.0
2023-06-16 14:10:00,247.77,247.8,247.55,247.75,5641.0,235.3598,235.3883,235.1509,235.3408,5641.0
2023-06-16 14:20:00,247.78,247.87,247.73,247.84,5558.0,235.3693,235.4548,235.3218,235.4263,5558.0
2023-06-16 14:30:00,247.82,247.82,247.62,247.71,9206.0,235.4073,235.4073,235.2173,235.3028,9206.0
2023-06-16 14:40:00,247.68,247.82,247.64,247.7,13908.0,235.2743,235.4073,235.2363,235.2933,13908.0
2023-06-16 14:50:00,247.66,247.86,247.64,247.75,19184.0,235.2553,235.4453,235.2363,235.3408,19184.0
2023-06-16 15:00:00,247.75,248.1,247.55,247.84,9647.0,235.3408,235.6733,235.1509,235.4263,9647.0
2023-06-16 15:10:00,247.75,247.8,247.32,247.52,8673.0,235.3408,235.3883,234.9324,235.1224,8673.0
2023-06-16 15:20:00,247.56,247.81,247.27,247.38,7019.0,235.1603,235.3978,234.8849,234.9894,7019.0
2023-06-16 15:30:00,247.46,248.05,247.46,247.95,7590.0,235.0654,235.6258,235.0654,235.5308,7590.0
2023-06-16 15:40:00,247.88,248.34,247.64,248.22,34755.0,235.4643,235.9013,235.2363,235.7873,34755.0
2023-06-16 15:50:00,248.29,248.74,247.91,248.01,216513.0,235.8538,236.2812,235.4928,235.5878,216513.0
2023-06-20 09:30:00,246.42,247.07,245.78,246.25,36576.0,234.0774,234.6949,233.4695,233.916,36576.0
2023-06-20 09:40:00,246.05,247.19,245.49,246.11,21982.0,233.726,234.8089,233.194,233.783,21982.0
2023-06-20 09:50:00,246.11,247.23,246.07,246.91,9396.0,233.783,234.8469,233.745,234.5429,9396.0
2023-06-20 10:00:00,246.81,246.81,245.99,246.33,7618.0,234.4479,234.4479,233.669,233.992,7618.0
2023-06-20 10:10:00,246.37,246.5,245.04,245.04,14128.0,234.03,234.1534,232.7666,232.7666,14128.0
2023-06-20 10:20:00,245.0,245.12,244.37,244.63,16109.0,232.7286,232.8426,232.1301,232.3771,16109.0
2023-06-20 10:30:00,244.55,244.55,244.24,244.3,5555.0,232.3011,232.3011,232.0066,232.0636,5555.0
2023-06-20 10:40:00,244.22,244.66,244.17,244.55,9694.0,231.9876,232.4056,231.9401,232.3011,9694.0
2023-06-20 10:50:00,244.67,244.67,244.2,244.35,11202.0,232.4151,232.4151,231.9686,232.1111,11202.0
2023-06-20 11:00:00,244.37,244.62,244.08,244.08,15518.0,232.1301,232.3676,231.8547,231.8547,15518.0
2023-06-20 11:10:00,244.12,244.18,243.69,243.78,11615.0,231.8927,231.9496,231.4842,231.5697,11615.0
2023-06-20 11:20:00,243.71,244.14,243.71,244.06,6191.0,231.5032,231.9116,231.5032,231.8357,6191.0
2023-06-20 11:30:00,243.97,244.35,243.95,244.35,6797.0,231.7502,232.1111,231.7312,232.1111,6797.0
2023-06-20 11:40:00,244.34,244.56,244.17,244.56,5808.0,232.1016,232.3106,231.9401,232.3106,5808.0
2023-06-20 11:50:00,244.52,244.89,244.32,244.66,7210.0,232.2726,232.6241,232.0826,232.4056,7210.0
2023-06-20 12:00:00,244.55,244.55,244.06,244.06,9027.0,232.3011,232.3011,231.8357,231.8357,9027.0
2023-06-20 12:10:00,244.16,244.25,243.92,243.93,6805.0,231.9306,232.0161,231.7027,231.7122,6805.0
2023-06-20 12:20:00,243.92,244.43,243.92,244.08,5743.0,231.7027,232.1871,231.7027,231.8547,5743.0
2023-06-20 12:30:00,244.08,244.6,243.98,244.55,10564.0,231.8547,232.3486,231.7597,232.3011,10564.0
2023-06-20 12:40:00,244.57,244.81,244.5,244.61,3652.0,232.3201,232.5481,232.2536,232.3581,3652.0
2023-06-20 12:50:00,244.63,244.86,244.44,244.75,12926.0,232.3771,232.5956,232.1966,232.4911,12926.0
2023-06-20 13:00:00,244.82,244.96,244.33,244.36,10437.0,232.5576,232.6906,232.0921,232.1206,10437.0
2023-06-20 13:10:00,244.25,244.49,244.24,244.36,10219.0,232.0161,232.2441,232.0066,232.1206,10219.0
2023-06-20 13:20:00,244.36,244.7,244.36,244.49,6156.0,232.1206,232.4436,232.1206,232.2441,6156.0
2023-06-20 13:30:00,244.57,244.6,243.9,244.01,10964.0,232.3201,232.3486,231.6837,231.7882,10964.0
2023-06-20 13:40:00,244.04,244.29,243.99,244.25,4978.0,231.8167,232.0541,231.7692,232.0161,4978.0
2023-06-20 13:50:00,244.31,244.5,244.12,244.19,5116.0,232.0731,232.2536,231.8927,231.9591,5116.0
2023-06-20 14:00:00,244.22,244.47,244.02,244.02,5780.0,231.9876,232.2251,231.7977,231.7977,5780.0
2023-06-20 14:10:00,244.13,244.29,243.93,244.09,7180.0,231.9021,232.0541,231.7122,231.8642,7180.0
2023-06-20 14:20:00,244.07,244.25,244.03,244.25,6701.0,231.8452,232.0161,231.8072,232.0161,6701.0
2023-06-20 14:30:00,244.17,244.17,243.9,244.02,5870.0,231.9401,231.9401,231.6837,231.7977,5870.0
2023-06-20 14:40:00,243.96,243.96,243.73,243.91,5482.0,231.7407,231.7407,231.5222,231.6932,5482.0
2023-06-20 14:50:00,243.92,244.13,243.91,243.91,8833.0,231.7027,231.9021,231.6932,231.6932,8833.0
2023-06-20 15:00:00,244.05,244.16,243.7,243.73,7493.0,231.8262,231.9306,231.4937,231.5222,7493.0
2023-06-20 15:10:00,243.84,244.03,243.65,243.71,7322.0,231.6267,231.8072,231.4462,231.5032,7322.0
2023-06-20 15:20:00,243.7,243.81,243.56,243.67,6962.0,231.4937,231.5982,231.3607,231.4652,6962.0
2023-06-20 15:30:00,243.7,243.7,243.37,243.64,13480.0,231.4937,231.4937,231.1802,231.4367,13480.0
2023-06-20 15:40:00,243.62,243.69,243.4,243.55,13529.0,231.4177,231.4842,231.2087,231.3512,13529.0
2023-06-20 15:50:00,243.58,244.38,243.53,244.05,80934.0,231.3797,232.1396,231.3322,231.8262,80934.0
2023-06-21 09:30:00,242.74,243.7,241.46,243.7,19656.0,230.5818,231.4937,229.3659,231.4937,19656.0
2023-06-21 09:40:00,243.78,244.67,243.42,244.67,9036.0,231.5697,232.4151,231.2277,232.4151,9036.0
2023-06-21 09:50:00,244.56,245.15,244.55,244.63,4324.0,232.3106,232.8711,232.3011,232.3771,4324.0
2023-06-21 10:00:00,244.88,244.88,244.3,244.49,10742.0,232.6146,232.6146,232.0636,232.2441,10742.0
2023-06-21 10:10:00,244.77,245.45,244.69,245.31,3334.0,232.5101,233.156,232.4341,233.023,3334.0
2023-06-21 10:20:00,245.55,245.55,245.04,245.31,4652.0,233.251,233.251,232.7666,233.023,4652.0
2023-06-21 10:30:00,245.4,245.91,245.23,245.91,4020.0,233.1085,233.593,232.9471,233.593,4020.0
2023-06-21 10:40:00,246.0,246.0,244.98,245.01,7097.0,233.6785,233.6785,232.7096,232.7381,7097.0
2023-06-21 10:50:00,245.02,245.96,244.88,245.91,4660.0,232.7476,233.6405,232.6146,233.593,4660.0
2023-06-21 11:00:00,246.02,246.14,245.45,245.66,6545.0,233.6975,233.8115,233.156,233.3555,6545.0
2023-06-21 11:10:00,245.78,246.06,245.66,245.94,3201.0,233.4695,233.7355,233.3555,233.6215,3201.0
2023-06-21 11:20:00,245.98,246.42,245.98,246.34,3917.0,233.6595,234.0774,233.6595,234.0015,3917.0
2023-06-21 11:30:00,246.15,246.33,245.9,246.24,2857.0,233.821,233.992,233.5835,233.9065,2857.0
2023-06-21 11:40:00,246.28,246.4,245.86,246.0,4605.0,233.9445,234.0585,233.5455,233.6785,4605.0
2023-06-21 11:50:00,245.94,246.23,245.81,245.88,3630.0,233.6215,233.897,233.498,233.5645,3630.0
2023-06-21 12:00:00,245.88,246.22,245.87,246.2,2801.0,233.5645,233.8875,233.555,233.8685,2801.0
2023-06-21 12:10:00,246.19,246.32,245.98,246.15,4232.0,233.859,233.9825,233.6595,233.821,4232.0
2023-06-21 12:20:00,246.02,246.18,245.95,246.16,2013.0,233.6975,233.8495,233.631,233.8305,2013.0
2023-06-21 12:30:00,246.23,246.31,245.74,245.86,3005.0,233.897,233.973,233.4315,233.5455,3005.0
2023-06-21 12:40:00,245.86,245.97,245.07,245.25,10536.0,233.5455,233.65,232.7951,232.9661,10536.0
2023-06-21 12:50:00,245.23,245.57,245.22,245.48,3518.0,232.9471,233.27,232.9376,233.1845,3518.0
2023-06-21 13:00:00,245.35,245.53,245.19,245.44,3115.0,233.061,233.232,232.9091,233.1465,3115.0
2023-06-21 13:10:00,245.45,245.51,245.13,245.27,3693.0,233.156,233.213,232.8521,232.9851,3693.0
2023-06-21 13:20:00,245.18,245.37,245.13,245.18,4857.0,232.8996,233.08,232.8521,232.8996,4857.0
2023-06-21 13:30:00,245.13,245.27,245.09,245.27,2390.0,232.8521,232.9851,232.8141,232.9851,2390.0
2023-06-21 13:40:00,245.4,245.42,245.08,245.08,4002.0,233.1085,233.1275,232.8046,232.8046,4002.0
2023-06-21 13:50:00,245.01,245.18,244.97,245.17,4505.0,232.7381,232.8996,232.7001,232.8901,4505.0
2023-06-21 14:00:00,245.1,245.2,244.92,245.1,4253.0,232.8236,232.9186,232.6526,232.8236,4253.0
2023-06-21 14:10:00,245.04,245.5,245.04,245.5,4923.0,232.7666,233.2035,232.7666,233.2035,4923.0
2023-06-21 14:20:00,245.55,245.79,245.4,245.57,4114.0,233.251,233.479,233.1085,233.27,4114.0
2023-06-21 14:30:00,245.61,245.62,245.27,245.34,10282.0,233.308,233.3175,232.9851,233.0515,10282.0
2023-06-21 14:40:00,245.35,245.44,245.13,245.33,7443.0,233.061,233.1465,232.8521,233.042,7443.0
2023-06-21 14:50:00,245.34,245.65,245.3,245.56,5193.0,233.0515,233.346,233.0135,233.2605,5193.0
2023-06-21 15:00:00,245.49,245.49,244.7,244.71,21609.0,233.194,233.194,232.4436,232.4531,21609.0
2023-06-21 15:10:00,244.83,245.02,244.77,244.9,30087.0,232.5671,232.7476,232.5101,232.6336,30087.0
2023-06-21 15:20:00,244.83,244.83,244.5,244.59,17424.0,232.5671,232.5671,232.2536,232.3391,17424.0
2023-06-21 15:30:00,244.53,244.55,244.3,244.49,39572.0,232.2821,232.3011,232.0636,232.2441,39572.0
2023-06-21 15:40:00,244.4,245.13,244.4,245.03,14524.0,232.1586,232.8521,232.1586,232.7571,14524.0
2023-06-21 15:50:00,245.01,245.19,244.68,244.94,49848.0,232.7381,232.9091,232.4246,232.6716,49848.0
2023-06-22 09:30:00,245.7,245.7,243.06,244.15,25464.0,233.3935,233.3935,230.8857,231.9211,25464.0
2023-06-22 09:40:00,244.02,244.55,243.21,243.7,13835.0,231.7977,232.3011,231.0282,231.4937,13835.0
2023-06-22 09:50:00,243.38,244.91,243.38,244.3,6502.0,231.1897,232.6431,231.1897,232.0636,6502.0
2023-06-22 10:00:00,244.18,244.6,243.98,244.39,5414.0,231.9496,232.3486,231.7597,232.1491,5414.0
2023-06-22 10:10:00,244.49,244.51,244.17,244.18,3967.0,232.2441,232.2631,231.9401,231.9496,3967.0
2023-06-22 10:20:00,244.18,244.18,243.58,243.65,6339.0,231.9496,231.9496,231.3797,231.4462,6339.0
2023-06-22 10:30:00,243.77,244.63,243.71,244.07,6925.0,231.5602,232.3771,231.5032,231.8452,6925.0
2023-06-22 10:40:00,244.15,244.15,243.33,243.55,8564.0,231.9211,231.9211,231.1422,231.3512,8564.0
2023-06-22 10:50:00,243.61,243.77,243.21,243.28,4391.0,231.4082,231.5602,231.0282,231.0947,4391.0
2023-06-22 11:00:00,243.28,243.37,243.09,243.25,7672.0,231.0947,231.1802,230.9142,231.0662,7672.0
2023-06-22 11:10:00,243.09,243.1,242.75,242.9,4430.0,230.9142,230.9237,230.5913,230.7338,4430.0
2023-06-22 11:20:00,242.98,243.07,242.39,242.47,14353.0,230.8098,230.8952,230.2493,230.3253,14353.0
2023-06-22 11:30:00,242.43,243.27,242.42,242.89,9909.0,230.2873,231.0852,230.2778,230.7243,9909.0
2023-06-22 11:40:00,242.76,243.21,242.75,243.04,5436.0,230.6008,231.0282,230.5913,230.8667,5436.0
2023-06-22 11:50:00,243.12,243.28,243.02,243.17,5649.0,230.9427,231.0947,230.8477,230.9902,5649.0
2023-06-22 12:00:00,243.04,243.04,242.53,242.56,4884.0,230.8667,230.8667,230.3823,230.4108,4884.0
2023-06-22 12:10:00,242.5,242.87,242.44,242.65,7174.0,230.3538,230.7053,230.2968,230.4963,7174.0
2023-06-22 12:20:00,242.65,242.99,242.65,242.83,3129.0,230.4963,230.8192,230.4963,230.6673,3129.0
2023-06-22 12:30:00,242.86,243.03,242.86,242.92,1919.0,230.6958,230.8572,230.6958,230.7528,1919.0
2023-06-22 12:40:00,242.93,243.23,242.74,243.09,4572.0,230.7623,231.0472,230.5818,230.9142,4572.0
2023-06-22 12:50:00,243.1,243.1,242.87,242.97,1753.0,230.9237,230.9237,230.7053,230.8003,1753.0
2023-06-22 13:00:00,242.88,242.88,242.44,242.52,4643.0,230.7148,230.7148,230.2968,230.3728,4643.0
2023-06-22 13:10:00,242.46,242.46,242.26,242.36,3000.0,230.3158,230.3158,230.1258,230.2208,3000.0
2023-06-22 13:20:00,242.33,242.54,242.33,242.5,3401.0,230.1923,230.3918,230.1923,230.3538,3401.0
2023-06-22 13:30:00,242.42,242.56,242.14,242.4,9853.0,230.2778,230.4108,230.0118,230.2588,9853.0
2023-06-22 13:40:00,242.5,242.64,242.44,242.44,1716.0,230.3538,230.4868,230.2968,230.2968,1716.0
2023-06-22 13:50:00,242.49,242.72,242.4,242.72,4890.0,230.3443,230.5628,230.2588,230.5628,4890.0
2023-06-22 14:00:00,242.73,242.73,242.53,242.53,1623.0,230.5723,230.5723,230.3823,230.3823,1623.0
2023-06-22 14:10:00,242.47,242.52,242.22,242.23,4469.0,230.3253,230.3728,230.0878,230.0973,4469.0
2023-06-22 14:20:00,242.25,242.82,242.25,242.79,7507.0,230.1163,230.6578,230.1163,230.6293,7507.0
2023-06-22 14:30:00,242.84,243.04,242.8,242.95,4206.0,230.6768,230.8667,230.6388,230.7813,4206.0
2023-06-22 14:40:00,243.02,243.05,242.64,242.7,3909.0,230.8477,230.8762,230.4868,230.5438,3909.0
2023-06-22 14:50:00,242.65,242.8,242.41,242.7,6646.0,230.4963,230.6388,230.2683,230.5438,6646.0
2023-06-22 15:00:00,242.74,242.77,242.14,242.14,4278.0,230.5818,230.6103,230.0118,230.0118,4278.0
2023-06-22 15:10:00,242.1,242.31,242.1,242.19,11182.0,229.9738,230.1733,229.9738,230.0593,11182.0
2023-06-22 15:20:00,242.14,242.15,241.43,241.43,22642.0,230.0118,230.0213,229.3374,229.3374,22642.0
2023-06-22 15:30:00,241.45,242.06,241.41,242.06,28133.0,229.3564,229.9358,229.3184,229.9358,28133.0
2023-06-22 15:40:00,242.04,242.09,241.81,241.89,25260.0,229.9168,229.9643,229.6984,229.7743,25260.0
2023-06-22 15:50:00,241.9,242.3,241.71,241.98,80588.0,229.7838,230.1638,229.6034,229.8598,80588.0
2023-06-23 09:30:00,240.01,240.45,238.64,240.27,29213.0,227.9885,228.4065,226.6871,228.2355,29213.0
2023-06-23 09:40:00,240.36,241.0,239.96,240.66,19220.0,228.321,228.9289,227.941,228.606,19220.0
2023-06-23 09:50:00,240.92,241.47,240.39,241.23,8026.0,228.8529,229.3754,228.3495,229.1474,8026.0
2023-06-23 10:00:00,241.42,241.42,240.56,240.71,5819.0,229.3279,229.3279,228.511,228.6534,5819.0
2023-06-23 10:10:00,240.6,240.64,240.01,240.29,19907.0,228.549,228.587,227.9885,228.2545,19907.0
2023-06-23 10:20:00,240.32,241.46,240.26,241.03,7143.0,228.283,229.3659,228.226,228.9574,7143.0
2023-06-23 10:30:00,241.04,241.34,240.94,241.01,4105.0,228.9669,229.2519,228.8719,228.9384,4105.0
2023-06-23 10:40:00,241.26,241.29,240.97,241.16,4111.0,229.1759,229.2044,228.9004,229.0809,4111.0
2023-06-23 10:50:00,241.09,241.24,240.6,241.08,5248.0,229.0144,229.1569,228.549,229.0049,5248.0
2023-06-23 11:00:00,241.12,241.52,241.12,241.23,9595.0,229.0429,229.4229,229.0429,229.1474,9595.0
2023-06-23 11:10:00,241.21,241.52,241.02,241.52,3700.0,229.1284,229.4229,228.9479,229.4229,3700.0
2023-06-23 11:20:00,241.49,241.68,241.25,241.48,9713.0,229.3944,229.5749,229.1664,229.3849,9713.0
2023-06-23 11:30:00,241.67,242.12,241.67,242.1,3690.0,229.5654,229.9928,229.5654,229.9738,3690.0
2023-06-23 11:40:00,242.09,242.33,241.87,242.19,3749.0,229.9643,230.1923,229.7553,230.0593,3749.0
2023-06-23 11:50:00,242.26,242.53,242.04,242.35,7731.0,230.1258,230.3823,229.9168,230.2113,7731.0
2023-06-23 12:00:00,242.35,242.35,241.7,241.86,3385.0,230.2113,230.2113,229.5939,229.7458,3385.0
2023-06-23 12:10:00,241.95,242.3,241.85,242.23,9638.0,229.8313,230.1638,229.7363,230.0973,9638.0
2023-06-23 12:20:00,242.25,242.25,242.02,242.18,2258.0,230.1163,230.1163,229.8978,230.0498,2258.0
2023-06-23 12:30:00,242.0,242.01,241.68,241.78,1761.0,229.8788,229.8883,229.5749,229.6699,1761.0
2023-06-23 12:40:00,241.69,242.01,241.61,241.84,4796.0,229.5844,229.8883,229.5084,229.7269,4796.0
2023-06-23 12:50:00,241.91,242.0,241.68,242.0,1400.0,229.7933,229.8788,229.5749,229.8788,1400.0
2023-06-23 13:00:00,241.98,241.98,241.57,241.81,6967.0,229.8598,229.8598,229.4704,229.6984,6967.0
2023-06-23 13:10:00,241.86,241.99,241.66,241.89,2042.0,229.7458,229.8693,229.5559,229.7743,2042.0
2023-06-23 13:20:00,241.96,242.05,241.77,241.77,4400.0,229.8408,229.9263,229.6604,229.6604,4400.0
2023-06-23 13:30:00,241.86,242.06,241.72,241.89,26438.0,229.7458,229.9358,229.6129,229.7743,26438.0
2023-06-23 13:40:00,241.83,242.04,241.77,241.91,5552.0,229.7174,229.9168,229.6604,229.7933,5552.0
2023-06-23 13:50:00,241.86,241.95,241.71,241.86,2125.0,229.7458,229.8313,229.6034,229.7458,2125.0
2023-06-23 14:00:00,241.76,241.82,241.48,241.55,3750.0,229.6509,229.7079,229.3849,229.4514,3750.0
2023-06-23 14:10:00,241.46,241.63,241.2,241.47,4389.0,229.3659,229.5274,229.1189,229.3754,4389.0
2023-06-23 14:20:00,241.51,241.62,241.39,241.44,3253.0,229.4134,229.5179,229.2994,229.3469,3253.0
2023-06-23 14:30:00,241.52,241.75,241.38,241.44,5484.0,229.4229,229.6414,229.2899,229.3469,5484.0
2023-06-23 14:40:00,241.44,241.57,241.16,241.37,4411.0,229.3469,229.4704,229.0809,229.2804,4411.0
2023-06-23 14:50:00,241.41,241.66,241.31,241.56,9589.0,229.3184,229.5559,229.2234,229.4609,9589.0
2023-06-23 15:00:00,241.61,242.08,241.4,241.83,23686.0,229.5084,229.9548,229.3089,229.7174,23686.0
2023-06-23 15:10:00,241.98,242.04,241.77,241.94,11971.0,229.8598,229.9168,229.6604,229.8218,11971.0
2023-06-23 15:20:00,241.99,242.0,241.66,241.82,22960.0,229.8693,229.8788,229.5559,229.7079,22960.0
2023-06-23 15:30:00,241.86,242.41,241.75,242.27,10399.0,229.7458,230.2683,229.6414,230.1353,10399.0
2023-06-23 15:40:00,242.35,242.8,242.23,242.63,17565.0,230.2113,230.6388,230.0973,230.4773,17565.0
2023-06-23 15:50:00,242.62,242.84,242.08,242.19,73946.0,230.4678,230.6768,229.9548,230.0593,73946.0
2023-06-26 09:30:00,242.51,244.55,242.51,243.88,18524.0,230.3633,232.3011,230.3633,231.6647,18524.0
2023-06-26 09:40:00,243.88,245.0,243.82,245.0,14505.0,231.6647,232.7286,231.6077,232.7286,14505.0
2023-06-26 09:50:00,245.09,245.59,244.52,244.79,12754.0,232.8141,233.289,232.2726,232.5291,12754.0
2023-06-26 10:00:00,244.74,244.83,244.12,244.13,5026.0,232.4816,232.5671,231.8927,231.9021,5026.0
2023-06-26 10:10:00,244.12,244.68,243.7,244.03,9639.0,231.8927,232.4246,231.4937,231.8072,9639.0
2023-06-26 10:20:00,243.98,244.13,243.71,243.79,4131.0,231.7597,231.9021,231.5032,231.5792,4131.0
2023-06-26 10:30:00,243.66,243.91,243.5,243.51,4817.0,231.4557,231.6932,231.3037,231.3132,4817.0
2023-06-26 10:40:00,243.38,243.74,243.08,243.7,4218.0,231.1897,231.5317,230.9047,231.4937,4218.0
2023-06-26 10:50:00,243.9,243.96,243.71,243.94,2993.0,231.6837,231.7407,231.5032,231.7217,2993.0
2023-06-26 11:00:00,243.94,244.0,243.59,243.61,4711.0,231.7217,231.7787,231.3892,231.4082,4711.0
2023-06-26 11:10:00,243.64,243.83,243.57,243.6,8502.0,231.4367,231.6172,231.3702,231.3987,8502.0
2023-06-26 11:20:00,243.53,243.53,243.1,243.46,5567.0,231.3322,231.3322,230.9237,231.2657,5567.0
2023-06-26 11:30:00,243.49,243.56,243.43,243.5,5942.0,231.2942,231.3607,231.2372,231.3037,5942.0
2023-06-26 11:40:00,243.56,243.73,243.46,243.67,15094.0,231.3607,231.5222,231.2657,231.4652,15094.0
2023-06-26 11:50:00,243.7,244.08,243.65,243.95,8866.0,231.4937,231.8547,231.4462,231.7312,8866.0
2023-06-26 12:00:00,244.03,244.03,243.41,243.52,1644.0,231.8072,231.8072,231.2182,231.3227,1644.0
2023-06-26 12:10:00,243.41,244.18,243.4,244.1,2513.0,231.2182,231.9496,231.2087,231.8737,2513.0
2023-06-26 12:20:00,244.05,244.52,243.98,244.48,3036.0,231.8262,232.2726,231.7597,232.2346,3036.0
2023-06-26 12:30:00,244.5,244.5,244.27,244.44,6135.0,232.2536,232.2536,232.0351,232.1966,6135.0
2023-06-26 12:40:00,244.39,244.63,244.39,244.57,2079.0,232.1491,232.3771,232.1491,232.3201,2079.0
2023-06-26 12:50:00,244.68,244.84,244.68,244.84,1250.0,232.4246,232.5766,232.4246,232.5766,1250.0
2023-06-26 13:00:00,244.84,245.13,244.84,244.96,7067.0,232.5766,232.8521,232.5766,232.6906,7067.0
2023-06-26 13:10:00,244.99,245.21,244.99,245.21,5899.0,232.7191,232.9281,232.7191,232.9281,5899.0
2023-06-26 13:20:00,245.22,245.44,244.99,245.17,3469.0,232.9376,233.1465,232.7191,232.8901,3469.0
2023-06-26 13:30:00,245.32,245.32,244.67,244.88,6473.0,233.0325,233.0325,232.4151,232.6146,6473.0
2023-06-26 13:40:00,244.86,244.94,244.63,244.77,32718.0,232.5956,232.6716,232.3771,232.5101,32718.0
2023-06-26 13:50:00,244.73,244.76,244.46,244.65,7374.0,232.4721,232.5006,232.2156,232.3961,7374.0
2023-06-26 14:00:00,244.51,244.6,244.08,244.13,10469.0,232.2631,232.3486,231.8547,231.9021,10469.0
2023-06-26 14:10:00,244.07,244.19,243.93,244.02,12421.0,231.8452,231.9591,231.7122,231.7977,12421.0
2023-06-26 14:20:00,243.97,244.36,243.9,244.34,19829.0,231.7502,232.1206,231.6837,232.1016,19829.0
2023-06-26 14:30:00,244.31,244.79,244.31,244.78,3200.0,232.0731,232.5291,232.0731,232.5196,3200.0
2023-06-26 14:40:00,244.75,244.98,244.64,244.98,2685.0,232.4911,232.7096,232.3866,232.7096,2685.0
2023-06-26 14:50:00,245.12,245.37,244.94,245.29,11165.0,232.8426,233.08,232.6716,233.004,11165.0
2023-06-26 15:00:00,245.24,245.57,245.22,245.57,4543.0,232.9566,233.27,232.9376,233.27,4543.0
2023-06-26 15:10:00,245.69,245.87,245.64,245.81,8794.0,233.384,233.555,233.3365,233.498,8794.0
2023-06-26 15:20:00,245.81,246.05,245.69,245.91,34180.0,233.498,233.726,233.384,233.593,34180.0
2023-06-26 15:30:00,245.83,246.19,245.66,246.1,18737.0,233.517,233.859,233.3555,233.7735,18737.0
2023-06-26 15:40:00,246.1,246.1,245.41,245.52,24070.0,233.7735,233.7735,233.118,233.2225,24070.0
2023-06-26 15:50:00,245.54,245.65,245.08,245.28,65114.0,233.2415,233.346,232.8046,232.9945,65114.0
2023-06-27 09:30:00,246.98,247.84,246.16,247.84,28993.0,234.6094,235.4263,233.8305,235.4263,28993.0
2023-06-27 09:40:00,247.35,247.42,246.57,246.58,25278.0,234.9609,235.0274,234.2199,234.2294,25278.0
2023-06-27 09:50:00,246.72,247.48,246.57,247.14,11243.0,234.3624,235.0844,234.2199,234.7614,11243.0
2023-06-27 10:00:00,247.28,247.49,246.83,247.04,18128.0,234.8944,235.0939,234.4669,234.6664,18128.0
2023-06-27 10:10:00,246.98,247.55,246.67,247.45,4354.0,234.6094,235.1509,234.3149,235.0559,4354.0
2023-06-27 10:20:00,247.41,247.48,246.9,246.9,4878.0,235.0179,235.0844,234.5334,234.5334,4878.0
2023-06-27 10:30:00,247.14,247.34,246.9,247.16,15565.0,234.7614,234.9514,234.5334,234.7804,15565.0
2023-06-27 10:40:00,247.31,247.55,247.23,247.3,9094.0,234.9229,235.1509,234.8469,234.9134,9094.0
2023-06-27 10:50:00,247.23,248.0,247.13,247.91,12260.0,234.8469,235.5783,234.7519,235.4928,12260.0
2023-06-27 11:00:00,247.91,248.37,247.84,248.31,16491.0,235.4928,235.9298,235.4263,235.8728,16491.0
2023-06-27 11:10:00,248.2,248.39,248.08,248.27,8954.0,235.7683,235.9488,235.6543,235.8348,8954.0
2023-06-27 11:20:00,248.18,248.25,247.84,247.91,19605.0,235.7493,235.8158,235.4263,235.4928,19605.0
2023-06-27 11:30:00,247.99,248.29,247.92,248.24,5870.0,235.5688,235.8538,235.5023,235.8063,5870.0
2023-06-27 11:40:00,248.24,248.45,248.01,248.16,12054.0,235.8063,236.0058,235.5878,235.7303,12054.0
2023-06-27 11:50:00,248.09,248.4,248.08,248.34,3482.0,235.6638,235.9583,235.6543,235.9013,3482.0
2023-06-27 12:00:00,248.4,248.51,248.18,248.27,7725.0,235.9583,236.0628,235.7493,235.8348,7725.0
2023-06-27 12:10:00,248.31,248.88,248.27,248.88,5845.0,235.8728,236.4142,235.8348,236.4142,5845.0
2023-06-27 12:20:00,248.9,249.35,248.75,249.33,18780.0,236.4332,236.8607,236.2907,236.8417,18780.0
2023-06-27 12:30:00,249.44,249.75,249.35,249.75,21755.0,236.9462,237.2407,236.8607,237.2407,21755.0
2023-06-27 12:40:00,249.69,249.74,249.44,249.72,6750.0,237.1837,237.2312,236.9462,237.2122,6750.0
2023-06-27 12:50:00,249.75,249.84,249.57,249.76,18551.0,237.2407,237.3262,237.0697,237.2502,18551.0
2023-06-27 13:00:00,249.76,249.8,249.53,249.55,6428.0,237.2502,237.2882,237.0317,237.0507,6428.0
2023-06-27 13:10:00,249.52,249.59,249.35,249.53,10889.0,237.0222,237.0887,236.8607,237.0317,10889.0
2023-06-27 13:20:00,249.54,249.83,249.47,249.71,5439.0,237.0412,237.3167,236.9747,237.2027,5439.0
2023-06-27 13:30:00,249.82,249.95,249.74,249.79,7145.0,237.3072,237.4306,237.2312,237.2787,7145.0
2023-06-27 13:40:00,249.82,250.0,249.82,249.85,6113.0,237.3072,237.4781,237.3072,237.3356,6113.0
2023-06-27 13:50:00,249.94,250.0,249.61,249.65,4291.0,237.4211,237.4781,237.1077,237.1457,4291.0
2023-06-27 14:00:00,249.62,249.85,249.54,249.68,6391.0,237.1172,237.3356,237.0412,237.1742,6391.0
2023-06-27 14:10:00,249.62,249.72,249.58,249.62,3533.0,237.1172,237.2122,237.0792,237.1172,3533.0
2023-06-27 14:20:00,249.67,250.0,249.49,249.9,7010.0,237.1647,237.4781,236.9937,237.3831,7010.0
2023-06-27 14:30:00,249.9,249.97,249.75,249.78,3923.0,237.3831,237.4496,237.2407,237.2692,3923.0
2023-06-27 14:40:00,249.78,250.0,249.69,249.84,6426.0,237.2692,237.4781,237.1837,237.3262,6426.0
2023-06-27 14:50:00,249.91,249.91,249.51,249.56,13550.0,237.3926,237.3926,237.0127,237.0602,13550.0
2023-06-27 15:00:00,249.57,249.74,249.52,249.53,7514.0,237.0697,237.2312,237.0222,237.0317,7514.0
2023-06-27 15:10:00,249.56,249.8,249.51,249.61,21699.0,237.0602,237.2882,237.0127,237.1077,21699.0
2023-06-27 15:20:00,249.59,250.09,249.58,250.03,10329.0,237.0887,237.5636,237.0792,237.5066,10329.0
2023-06-27 15:30:00,250.03,250.12,249.71,249.8,24763.0,237.5066,237.5921,237.2027,237.2882,24763.0
2023-06-27 15:40:00,249.8,250.46,249.8,250.36,31749.0,237.2882,237.9151,237.2882,237.8201,31749.0
2023-06-27 15:50:00,250.38,250.38,249.53,249.62,78745.0,237.8391,237.8391,237.0317,237.1172,78745.0
2023-06-28 09:30:00,249.48,249.48,247.88,248.99,22390.0,236.9842,236.9842,235.4643,236.5187,22390.0
2023-06-28 09:40:00,250.08,250.14,248.45,248.5,9353.0,237.5541,237.6111,236.0058,236.0533,9353.0
2023-06-28 09:50:00,248.5,249.24,248.32,249.16,8645.0,236.0533,236.7562,235.8823,236.6802,8645.0
2023-06-28 10:00:00,249.16,249.75,249.16,249.24,6196.0,236.6802,237.2407,236.6802,236.7562,6196.0
2023-06-28 10:10:00,249.41,249.49,249.01,249.34,4826.0,236.9177,236.9937,236.5377,236.8512,4826.0
2023-06-28 10:20:00,249.31,249.34,248.25,248.85,9156.0,236.8227,236.8512,235.8158,236.3857,9156.0
2023-06-28 10:30:00,249.01,249.31,249.0,249.2,5545.0,236.5377,236.8227,236.5282,236.7182,5545.0
2023-06-28 10:40:00,249.16,249.23,248.96,249.17,3011.0,236.6802,236.7467,236.4902,236.6897,3011.0
2023-06-28 10:50:00,249.2,249.28,248.68,248.69,1800.0,236.7182,236.7942,236.2243,236.2338,1800.0
2023-06-28 11:00:00,248.65,248.85,248.59,248.71,3219.0,236.1958,236.3857,236.1388,236.2527,3219.0
2023-06-28 11:10:00,248.88,248.91,248.53,248.88,4316.0,236.4142,236.4427,236.0818,236.4142,4316.0
2023-06-28 11:20:00,248.91,248.94,248.44,248.64,10452.0,236.4427,236.4712,235.9963,236.1863,10452.0
2023-06-28 11:30:00,248.56,249.0,248.51,248.92,3690.0,236.1103,236.5282,236.0628,236.4522,3690.0
2023-06-28 11:40:00,248.96,249.08,248.77,248.79,3938.0,236.4902,236.6042,236.3097,236.3287,3938.0
2023-06-28 11:50:00,248.79,248.85,248.47,248.68,3942.0,236.3287,236.3857,236.0248,236.2243,3942.0
2023-06-28 12:00:00,248.75,248.87,248.61,248.87,3689.0,236.2907,236.4047,236.1578,236.4047,3689.0
2023-06-28 12:10:00,248.93,249.35,248.93,249.29,3373.0,236.4617,236.8607,236.4617,236.8037,3373.0
2023-06-28 12:20:00,249.29,249.37,249.05,249.23,3701.0,236.8037,236.8797,236.5757,236.7467,3701.0
2023-06-28 12:30:00,249.32,249.9,249.31,249.49,11524.0,236.8322,237.3831,236.8227,236.9937,11524.0
2023-06-28 12:40:00,249.44,249.54,248.68,248.8,2872.0,236.9462,237.0412,236.2243,236.3382,2872.0
2023-06-28 12:50:00,248.68,248.72,248.29,248.59,8230.0,236.2243,236.2622,235.8538,236.1388,8230.0
2023-06-28 13:00:00,248.46,248.46,247.76,247.8,10906.0,236.0153,236.0153,235.3503,235.3883,10906.0
2023-06-28 13:10:00,247.66,247.96,247.65,247.9,3550.0,235.2553,235.5403,235.2458,235.4833,3550.0
2023-06-28 13:20:00,247.84,248.23,247.83,248.2,2307.0,235.4263,235.7968,235.4168,235.7683,2307.0
2023-06-28 13:30:00,248.22,248.27,247.71,247.94,4165.0,235.7873,235.8348,235.3028,235.5213,4165.0
2023-06-28 13:40:00,248.05,248.21,248.05,248.06,842.0,235.6258,235.7778,235.6258,235.6353,842.0
2023-06-28 13:50:00,248.02,248.55,248.02,248.53,6668.0,235.5973,236.1008,235.5973,236.0818,6668.0
2023-06-28 14:00:00,248.6,248.64,248.38,248.43,3933.0,236.1483,236.1863,235.9393,235.9868,3933.0
2023-06-28 14:10:00,248.5,248.56,248.4,248.55,2318.0,236.0533,236.1103,235.9583,236.1008,2318.0
2023-06-28 14:20:00,248.55,248.65,248.48,248.55,5602.0,236.1008,236.1958,236.0343,236.1008,5602.0
2023-06-28 14:30:00,248.64,248.64,248.07,248.12,7176.0,236.1863,236.1863,235.6448,235.6923,7176.0
2023-06-28 14:40:00,248.05,248.19,247.76,247.76,5110.0,235.6258,235.7588,235.3503,235.3503,5110.0
2023-06-28 14:50:00,247.76,247.95,247.76,247.91,3647.0,235.3503,235.5308,235.3503,235.4928,3647.0
2023-06-28 15:00:00,248.0,248.09,247.68,247.7,9687.0,235.5783,235.6638,235.2743,235.2933,9687.0
2023-06-28 15:10:00,247.73,248.35,247.73,248.34,7328.0,235.3218,235.9108,235.3218,235.9013,7328.0
2023-06-28 15:20:00,248.42,248.42,248.11,248.21,3515.0,235.9773,235.9773,235.6828,235.7778,3515.0
2023-06-28 15:30:00,248.26,248.36,247.79,247.79,7028.0,235.8253,235.9203,235.3788,235.3788,7028.0
2023-06-28 15:40:00,247.84,248.06,247.74,247.78,8907.0,235.4263,235.6353,235.3313,235.3693,8907.0
2023-06-28 15:50:00,247.77,248.16,247.56,248.14,59763.0,235.3598,235.7303,235.1603,235.7113,59763.0
2023-06-29 09:30:00,246.33,246.33,243.62,245.58,40150.0,235.2254,235.2254,232.6376,234.5092,40150.0
2023-06-29 09:40:00,245.81,246.25,244.88,245.69,18121.0,234.7289,235.149,233.8408,234.6143,18121.0
2023-06-29 09:50:00,245.93,246.42,245.86,246.11,9713.0,234.8435,235.3114,234.7766,235.0153,9713.0
2023-06-29 10:00:00,246.29,246.8,246.06,246.57,16866.0,235.1872,235.6742,234.9676,235.4546,16866.0
2023-06-29 10:10:00,246.63,247.64,246.51,247.14,28212.0,235.5119,236.4764,235.3973,235.9989,28212.0
2023-06-29 10:20:00,247.41,247.67,246.64,246.86,12142.0,236.2567,236.505,235.5215,235.7315,12142.0
2023-06-29 10:30:00,246.91,247.48,246.61,246.67,20164.0,235.7793,236.3236,235.4928,235.5501,20164.0
2023-06-29 10:40:00,246.77,247.08,245.92,246.08,6268.0,235.6456,235.9416,234.8339,234.9867,6268.0
2023-06-29 10:50:00,246.09,246.53,245.73,246.51,7901.0,234.9962,235.4164,234.6525,235.3973,7901.0
2023-06-29 11:00:00,246.51,246.83,246.44,246.48,5821.0,235.3973,235.7029,235.3305,235.3687,5821.0
2023-06-29 11:10:00,246.58,247.22,246.52,246.7,10125.0,235.4642,236.0753,235.4069,235.5787,10125.0
2023-06-29 11:20:00,246.74,246.92,246.47,246.86,5396.0,235.6169,235.7888,235.3591,235.7315,5396.0
2023-06-29 11:30:00,246.77,247.0,246.64,247.0,7626.0,235.6456,235.8652,235.5215,235.8652,7626.0
2023-06-29 11:40:00,247.01,247.13,246.84,247.04,6388.0,235.8748,235.9894,235.7124,235.9034,6388.0
2023-06-29 11:50:00,247.06,247.36,246.84,246.97,7649.0,235.9225,236.209,235.7124,235.8366,7649.0
2023-06-29 12:00:00,246.99,247.02,246.69,246.92,4524.0,235.8557,235.8843,235.5692,235.7888,4524.0
2023-06-29 12:10:00,247.06,247.3,246.78,247.27,6282.0,235.9225,236.1517,235.6551,236.1231,6282.0
2023-06-29 12:20:00,247.4,247.69,247.4,247.63,4928.0,236.2472,236.5241,236.2472,236.4668,4928.0
2023-06-29 12:30:00,247.72,247.92,247.58,247.85,4139.0,236.5528,236.7437,236.4191,236.6769,4139.0
2023-06-29 12:40:00,247.88,247.88,247.62,247.74,4559.0,236.7056,236.7056,236.4573,236.5719,4559.0
2023-06-29 12:50:00,247.78,247.78,247.33,247.44,5483.0,236.6101,236.6101,236.1803,236.2854,5483.0
2023-06-29 13:00:00,247.49,247.64,246.9,246.9,5190.0,236.3331,236.4764,235.7697,235.7697,5190.0
2023-06-29 13:10:00,247.19,247.31,246.98,247.28,4071.0,236.0467,236.1612,235.8461,236.1326,4071.0
2023-06-29 13:20:00,247.28,247.36,247.16,247.3,2214.0,236.1326,236.209,236.018,236.1517,2214.0
2023-06-29 13:30:00,247.38,247.59,247.3,247.59,3127.0,236.2281,236.4286,236.1517,236.4286,3127.0
2023-06-29 13:40:00,247.47,247.81,247.43,247.81,4618.0,236.314,236.6387,236.2758,236.6387,4618.0
2023-06-29 13:50:00,247.77,247.87,247.41,247.47,4910.0,236.6005,236.696,236.2567,236.314,4910.0
2023-06-29 14:00:00,247.36,247.38,246.91,247.18,4931.0,236.209,236.2281,235.7793,236.0371,4931.0
2023-06-29 14:10:00,247.18,247.56,247.16,247.48,6383.0,236.0371,236.4,236.018,236.3236,6383.0
2023-06-29 14:20:00,247.48,247.96,247.36,247.88,6628.0,236.3236,236.7819,236.209,236.7056,6628.0
2023-06-29 14:30:00,247.93,248.2,247.83,248.09,4602.0,236.7533,237.0111,236.6578,236.9061,4602.0
2023-06-29 14:40:00,247.96,248.27,247.83,248.09,5389.0,236.7819,237.078,236.6578,236.9061,5389.0
2023-06-29 14:50:00,248.09,248.21,247.86,248.21,6655.0,236.9061,237.0207,236.6865,237.0207,6655.0
2023-06-29 15:00:00,248.08,248.32,248.02,248.27,5526.0,236.8965,237.1257,236.8392,237.078,5526.0
2023-06-29 15:10:00,248.22,248.42,248.07,248.39,6828.0,237.0302,237.2212,236.887,237.1926,6828.0
2023-06-29 15:20:00,248.3,248.48,248.26,248.35,7207.0,237.1066,237.2785,237.0684,237.1544,7207.0
2023-06-29 15:30:00,248.31,248.46,248.04,248.17,9120.0,237.1162,237.2594,236.8583,236.9825,9120.0
2023-06-29 15:40:00,248.04,248.58,248.03,248.57,15100.0,236.8583,237.374,236.8488,237.3644,15100.0
2023-06-29 15:50:00,248.44,248.89,248.25,248.58,64856.0,237.2403,237.67,237.0589,237.374,64856.0
2023-06-30 09:30:00,250.76,250.99,249.64,250.43,19155.0,239.4557,239.6754,238.3862,239.1406,19155.0
2023-06-30 09:40:00,250.48,250.94,250.22,250.28,7081.0,239.1883,239.6276,238.9401,238.9974,7081.0
2023-06-30 09:50:00,250.61,250.65,250.21,250.21,3049.0,239.3125,239.3507,238.9305,238.9305,3049.0
2023-06-30 10:00:00,250.29,250.93,250.28,250.69,2831.0,239.0069,239.6181,238.9974,239.3889,2831.0
2023-06-30 10:10:00,250.93,250.93,250.08,250.09,4219.0,239.6181,239.6181,238.8064,238.8159,4219.0
2023-06-30 10:20:00,250.25,250.31,249.97,250.25,9879.0,238.9687,239.026,238.7013,238.9687,9879.0
2023-06-30 10:30:00,250.23,250.23,249.59,249.81,11296.0,238.9496,238.9496,238.3385,238.5485,11296.0
2023-06-30 10:40:00,249.82,250.05,249.33,249.36,16645.0,238.5581,238.7777,238.0902,238.1188,16645.0
2023-06-30 10:50:00,249.37,250.39,249.37,250.09,7352.0,238.1284,239.1024,238.1284,238.8159,7352.0
2023-06-30 11:00:00,250.12,250.79,250.12,250.62,4961.0,238.8446,239.4844,238.8446,239.322,4961.0
2023-06-30 11:10:00,250.72,250.78,250.42,250.52,9004.0,239.4175,239.4748,239.131,239.2265,9004.0
2023-06-30 11:20:00,250.41,250.47,250.14,250.23,6265.0,239.1215,239.1788,238.8637,238.9496,6265.0
2023-06-30 11:30:00,250.19,250.26,249.97,250.04,8307.0,238.9114,238.9783,238.7013,238.7682,8307.0
2023-06-30 11:40:00,250.07,250.07,249.35,249.42,3241.0,238.7968,238.7968,238.1093,238.1761,3241.0
2023-06-30 11:50:00,249.4,249.63,249.2,249.53,7821.0,238.157,238.3767,237.966,238.2812,7821.0
2023-06-30 12:00:00,249.67,249.79,249.47,249.5,3322.0,238.4149,238.5294,238.2239,238.2525,3322.0
2023-06-30 12:10:00,249.54,249.66,249.44,249.53,5009.0,238.2907,238.4053,238.1952,238.2812,5009.0
2023-06-30 12:20:00,249.53,250.06,249.49,249.99,4201.0,238.2812,238.7873,238.243,238.7204,4201.0
2023-06-30 12:30:00,249.99,250.08,249.48,249.66,11596.0,238.7204,238.8064,238.2334,238.4053,11596.0
2023-06-30 12:40:00,249.69,249.77,249.43,249.61,8883.0,238.434,238.5104,238.1857,238.3576,8883.0
2023-06-30 12:50:00,249.51,249.83,249.49,249.57,12966.0,238.2621,238.5676,238.243,238.3194,12966.0
2023-06-30 13:00:00,249.64,249.82,249.56,249.75,17042.0,238.3862,238.5581,238.3098,238.4913,17042.0
2023-06-30 13:10:00,249.84,249.95,249.54,249.92,10495.0,238.5772,238.6822,238.2907,238.6536,10495.0
2023-06-30 13:20:00,249.91,250.26,249.86,250.17,5845.0,238.644,238.9783,238.5963,238.8923,5845.0
2023-06-30 13:30:00,250.23,250.82,250.17,250.61,4162.0,238.9496,239.513,238.8923,239.3125,4162.0
2023-06-30 13:40:00,250.66,250.91,250.53,250.86,5110.0,239.3602,239.599,239.2361,239.5512,5110.0
2023-06-30 13:50:00,250.84,250.84,250.5,250.82,3576.0,239.5321,239.5321,239.2074,239.513,3576.0
2023-06-30 14:00:00,250.89,251.15,250.85,250.97,4336.0,239.5799,239.8281,239.5417,239.6563,4336.0
2023-06-30 14:10:00,250.89,251.0,250.62,250.74,6098.0,239.5799,239.6849,239.322,239.4366,6098.0
2023-06-30 14:20:00,250.7,250.85,250.56,250.69,5016.0,239.3984,239.5417,239.2647,239.3889,5016.0
2023-06-30 14:30:00,250.75,251.2,250.72,251.08,3569.0,239.4462,239.8759,239.4175,239.7613,3569.0
2023-06-30 14:40:00,251.14,251.39,251.06,251.22,6603.0,239.8186,240.0573,239.7422,239.895,6603.0
2023-06-30 14:50:00,251.23,251.3,250.83,250.85,4891.0,239.9045,239.9714,239.5226,239.5417,4891.0
2023-06-30 15:00:00,250.85,250.94,250.68,250.68,3969.0,239.5417,239.6276,239.3793,239.3793,3969.0
2023-06-30 15:10:00,250.71,251.12,250.71,251.09,4955.0,239.408,239.7995,239.408,239.7708,4955.0
2023-06-30 15:20:00,250.89,250.96,250.71,250.88,2404.0,239.5799,239.6467,239.408,239.5703,2404.0
2023-06-30 15:30:00,250.9,250.91,250.7,250.84,3901.0,239.5894,239.599,239.3984,239.5321,3901.0
2023-06-30 15:40:00,250.87,250.93,250.59,250.9,10595.0,239.5608,239.6181,239.2934,239.5894,10595.0
2023-06-30 15:50:00,250.98,251.0,249.98,249.99,57687.0,239.6658,239.6849,238.7109,238.7204,57687.0
2023-07-03 09:30:00,248.7,248.93,247.09,247.95,19800.0,237.4886,237.7082,235.9512,236.7724,19800.0
2023-07-03 09:40:00,247.61,248.3,246.9,248.3,21247.0,236.4477,237.1066,235.7697,237.1066,21247.0
2023-07-03 09:50:00,248.23,249.2,247.8,249.19,17334.0,237.0398,237.966,236.6292,237.9565,17334.0
2023-07-03 10:00:00,249.46,249.52,248.19,249.18,33551.0,238.2143,238.2716,237.0016,237.9469,33551.0
2023-07-03 10:10:00,249.26,249.67,248.7,248.7,12848.0,238.0233,238.4149,237.4886,237.4886,12848.0
2023-07-03 10:20:00,248.6,249.38,248.6,249.18,4795.0,237.3931,238.1379,237.3931,237.9469,4795.0
2023-07-03 10:30:00,249.34,250.47,249.31,250.47,22409.0,238.0997,239.1788,238.0711,239.1788,22409.0
2023-07-03 10:40:00,250.47,250.51,249.88,249.89,8074.0,239.1788,239.217,238.6154,238.6249,8074.0
2023-07-03 10:50:00,249.79,249.83,249.33,249.53,3306.0,238.5294,238.5676,238.0902,238.2812,3306.0
2023-07-03 11:00:00,249.51,249.86,249.4,249.81,6971.0,238.2621,238.5963,238.157,238.5485,6971.0
2023-07-03 11:10:00,249.99,250.02,249.48,249.6,3489.0,238.7204,238.7491,238.2334,238.348,3489.0
2023-07-03 11:20:00,249.61,249.76,249.43,249.5,3855.0,238.3576,238.5008,238.1857,238.2525,3855.0
2023-07-03 11:30:00,249.47,249.7,249.32,249.61,3597.0,238.2239,238.4435,238.0806,238.3576,3597.0
2023-07-03 11:40:00,249.68,249.91,249.5,249.57,4016.0,238.4244,238.644,238.2525,238.3194,4016.0
2023-07-03 11:50:00,249.63,249.81,249.37,249.62,5538.0,238.3767,238.5485,238.1284,238.3671,5538.0
2023-07-03 12:00:00,249.57,249.92,249.52,249.92,3502.0,238.3194,238.6536,238.2716,238.6536,3502.0
2023-07-03 12:10:00,249.9,249.9,249.38,249.43,3613.0,238.6345,238.6345,238.1379,238.1857,3613.0
2023-07-03 12:20:00,249.45,249.94,249.4,249.87,10197.0,238.2048,238.6727,238.157,238.6058,10197.0
2023-07-03 12:30:00,249.89,250.03,249.53,250.0,2385.0,238.6249,238.7586,238.2812,238.73,2385.0
2023-07-03 12:40:00,250.08,250.29,249.87,250.28,4393.0,238.8064,239.0069,238.6058,238.9974,4393.0
2023-07-03 12:50:00,250.44,250.97,250.29,250.65,49830.0,239.1501,239.6563,239.0069,239.3507,49830.0
2023-07-05 09:30:00,247.87,248.72,246.85,248.05,25328.0,236.696,237.5077,235.722,236.8679,25328.0
2023-07-05 09:40:00,247.87,247.87,246.82,246.91,10890.0,236.696,236.696,235.6933,235.7793,10890.0
2023-07-05 09:50:00,247.0,247.86,247.0,247.75,4543.0,235.8652,236.6865,235.8652,236.5814,4543.0
2023-07-05 10:00:00,247.85,248.01,247.48,247.58,4190.0,236.6769,236.8297,236.3236,236.4191,4190.0
2023-07-05 10:10:00,247.69,247.8,247.26,247.38,3104.0,236.5241,236.6292,236.1135,236.2281,3104.0
2023-07-05 10:20:00,247.45,247.65,246.59,246.62,8952.0,236.2949,236.4859,235.4737,235.5024,8952.0
2023-07-05 10:30:00,246.66,247.22,246.61,246.87,5813.0,235.5406,236.0753,235.4928,235.7411,5813.0
2023-07-05 10:40:00,247.07,247.08,246.34,246.56,5929.0,235.9321,235.9416,235.235,235.4451,5929.0
2023-07-05 10:50:00,246.62,247.37,246.61,247.32,2636.0,235.5024,236.2185,235.4928,236.1708,2636.0
2023-07-05 11:00:00,247.32,247.64,247.23,247.33,4400.0,236.1708,236.4764,236.0849,236.1803,4400.0
2023-07-05 11:10:00,247.46,247.68,247.29,247.31,4289.0,236.3045,236.5146,236.1422,236.1612,4289.0
2023-07-05 11:20:00,247.3,247.8,247.3,247.77,3837.0,236.1517,236.6292,236.1517,236.6005,3837.0
2023-07-05 11:30:00,247.86,248.06,247.69,247.69,4723.0,236.6865,236.8774,236.5241,236.5241,4723.0
2023-07-05 11:40:00,247.72,247.72,246.8,246.8,6513.0,236.5528,236.5528,235.6742,235.6742,6513.0
2023-07-05 11:50:00,246.79,246.92,246.69,246.86,3781.0,235.6647,235.7888,235.5692,235.7315,3781.0
2023-07-05 12:00:00,246.94,247.29,246.88,247.26,1639.0,235.8079,236.1422,235.7506,236.1135,1639.0
2023-07-05 12:10:00,247.34,247.34,246.95,247.23,6903.0,236.1899,236.1899,235.8175,236.0849,6903.0
2023-07-05 12:20:00,247.18,247.28,247.08,247.27,5851.0,236.0371,236.1326,235.9416,236.1231,5851.0
2023-07-05 12:30:00,247.2,247.25,246.86,246.96,15338.0,236.0562,236.104,235.7315,235.827,15338.0
2023-07-05 12:40:00,247.02,247.18,246.6,246.99,5264.0,235.8843,236.0371,235.4833,235.8557,5264.0
2023-07-05 12:50:00,247.0,247.0,246.64,246.87,7011.0,235.8652,235.8652,235.5215,235.7411,7011.0
2023-07-05 13:00:00,246.91,246.92,246.42,246.78,15460.0,235.7793,235.7888,235.3114,235.6551,15460.0
2023-07-05 13:10:00,246.78,246.78,246.51,246.68,4981.0,235.6551,235.6551,235.3973,235.5596,4981.0
2023-07-05 13:20:00,246.77,246.93,246.76,246.76,1623.0,235.6456,235.7984,235.636,235.636,1623.0
2023-07-05 13:30:00,246.88,246.99,246.48,246.68,10262.0,235.7506,235.8557,235.3687,235.5596,10262.0
2023-07-05 13:40:00,246.66,246.8,246.61,246.69,7965.0,235.5406,235.6742,235.4928,235.5692,7965.0
2023-07-05 13:50:00,246.65,246.83,246.65,246.77,3399.0,235.531,235.7029,235.531,235.6456,3399.0
2023-07-05 14:00:00,246.73,246.82,246.55,246.59,5023.0,235.6074,235.6933,235.4355,235.4737,5023.0
2023-07-05 14:10:00,246.58,246.58,245.91,246.01,4955.0,235.4642,235.4642,234.8244,234.9199,4955.0
2023-07-05 14:20:00,245.98,246.26,245.97,246.26,1753.0,234.8912,235.1586,234.8817,235.1586,1753.0
2023-07-05 14:30:00,246.4,246.69,246.3,246.58,3516.0,235.2923,235.5692,235.1968,235.4642,3516.0
2023-07-05 14:40:00,246.56,246.8,246.5,246.72,5054.0,235.4451,235.6742,235.3878,235.5978,5054.0
2023-07-05 14:50:00,246.8,246.98,246.7,246.97,5481.0,235.6742,235.8461,235.5787,235.8366,5481.0
2023-07-05 15:00:00,246.99,247.18,246.99,247.17,2402.0,235.8557,236.0371,235.8557,236.0276,2402.0
2023-07-05 15:10:00,247.13,247.43,247.13,247.18,5020.0,235.9894,236.2758,235.9894,236.0371,5020.0
2023-07-05 15:20:00,247.17,247.44,247.15,247.33,3725.0,236.0276,236.2854,236.0085,236.1803,3725.0
2023-07-05 15:30:00,247.35,247.37,247.06,247.17,8906.0,236.1994,236.2185,235.9225,236.0276,8906.0
2023-07-05 15:40:00,247.21,247.26,246.52,246.59,11493.0,236.0658,236.1135,235.4069,235.4737,11493.0
2023-07-05 15:50:00,246.53,246.63,246.08,246.11,42594.0,235.4164,235.5119,234.9867,235.0153,42594.0
2023-07-06 09:30:00,244.22,245.14,242.85,244.69,32613.0,233.2105,234.0891,231.9023,233.6594,32613.0
2023-07-06 09:40:00,244.24,244.49,242.87,244.25,10120.0,233.2296,233.4684,231.9214,233.2392,10120.0
2023-07-06 09:50:00,244.16,244.49,243.14,243.54,11081.0,233.1533,233.4684,232.1792,232.5612,11081.0
2023-07-06 10:00:00,243.37,243.72,242.59,242.59,7673.0,232.3989,232.7331,231.654,231.654,7673.0
2023-07-06 10:10:00,242.6,243.26,242.57,242.71,10798.0,231.6636,232.2938,231.6349,231.7686,10798.0
2023-07-06 10:20:00,242.66,242.75,241.84,241.93,11071.0,231.7209,231.8068,230.9378,231.0238,11071.0
2023-07-06 10:30:00,241.84,242.27,241.78,241.97,15452.0,230.9378,231.3485,230.8805,231.062,15452.0
2023-07-06 10:40:00,241.75,242.16,241.6,242.03,5449.0,230.8519,231.2434,230.7087,231.1193,5449.0
2023-07-06 10:50:00,241.99,242.31,241.91,241.91,2942.0,231.0811,231.3866,231.0047,231.0047,2942.0
2023-07-06 11:00:00,242.1,242.35,242.1,242.14,7453.0,231.1861,231.4248,231.1861,231.2243,7453.0
2023-07-06 11:10:00,242.19,242.19,241.81,242.01,6241.0,231.2721,231.2721,230.9092,231.1002,6241.0
2023-07-06 11:20:00,242.01,242.22,241.8,241.96,5545.0,231.1002,231.3007,230.8996,231.0524,5545.0
2023-07-06 11:30:00,242.02,242.16,241.78,241.78,4752.0,231.1097,231.2434,230.8805,230.8805,4752.0
2023-07-06 11:40:00,241.79,242.16,241.76,242.06,7823.0,230.8901,231.2434,230.8614,231.1479,7823.0
2023-07-06 11:50:00,242.03,242.3,241.91,242.26,7273.0,231.1193,231.3771,231.0047,231.3389,7273.0
2023-07-06 12:00:00,242.27,242.28,242.06,242.22,5488.0,231.3485,231.358,231.1479,231.3007,5488.0
2023-07-06 12:10:00,242.24,242.42,242.13,242.4,7815.0,231.3198,231.4917,231.2148,231.4726,7815.0
2023-07-06 12:20:00,242.52,242.78,242.4,242.78,3487.0,231.5872,231.8355,231.4726,231.8355,3487.0
2023-07-06 12:30:00,242.78,243.0,242.47,242.48,3540.0,231.8355,232.0455,231.5394,231.549,3540.0
2023-07-06 12:40:00,242.47,242.47,242.23,242.35,15681.0,231.5394,231.5394,231.3103,231.4248,15681.0
2023-07-06 12:50:00,242.39,242.42,242.14,242.42,20354.0,231.463,231.4917,231.2243,231.4917,20354.0
2023-07-06 13:00:00,242.42,242.53,242.23,242.23,8143.0,231.4917,231.5967,231.3103,231.3103,8143.0
2023-07-06 13:10:00,242.3,242.33,242.1,242.3,4812.0,231.3771,231.4057,231.1861,231.3771,4812.0
2023-07-06 13:20:00,242.3,242.33,242.21,242.31,11877.0,231.3771,231.4057,231.2912,231.3866,11877.0
2023-07-06 13:30:00,242.33,242.77,242.33,242.74,7737.0,231.4057,231.8259,231.4057,231.7973,7737.0
2023-07-06 13:40:00,242.77,242.8,242.43,242.48,3555.0,231.8259,231.8546,231.5012,231.549,3555.0
2023-07-06 13:50:00,242.48,242.56,242.1,242.37,4901.0,231.549,231.6254,231.1861,231.4439,4901.0
2023-07-06 14:00:00,242.31,242.4,242.14,242.33,7348.0,231.3866,231.4726,231.2243,231.4057,7348.0
2023-07-06 14:10:00,242.39,242.44,242.28,242.44,6406.0,231.463,231.5108,231.358,231.5108,6406.0
2023-07-06 14:20:00,242.39,242.45,242.27,242.28,5150.0,231.463,231.5203,231.3485,231.358,5150.0
2023-07-06 14:30:00,242.27,242.56,242.24,242.54,12790.0,231.3485,231.6254,231.3198,231.6063,12790.0
2023-07-06 14:40:00,242.53,242.57,242.37,242.56,11072.0,231.5967,231.6349,231.4439,231.6254,11072.0
2023-07-06 14:50:00,242.57,242.62,242.45,242.52,7483.0,231.6349,231.6827,231.5203,231.5872,7483.0
2023-07-06 15:00:00,242.55,242.68,242.43,242.53,8027.0,231.6158,231.74,231.5012,231.5967,8027.0
2023-07-06 15:10:00,242.53,242.63,242.45,242.58,10522.0,231.5967,231.6922,231.5203,231.6445,10522.0
2023-07-06 15:20:00,242.51,242.51,242.37,242.48,14070.0,231.5776,231.5776,231.4439,231.549,14070.0
2023-07-06 15:30:00,242.42,242.66,242.3,242.46,19618.0,231.4917,231.7209,231.3771,231.5299,19618.0
2023-07-06 15:40:00,242.4,242.43,241.99,242.02,33063.0,231.4726,231.5012,231.0811,231.1097,33063.0
2023-07-06 15:50:00,242.07,242.62,241.97,242.5,73054.0,231.1575,231.6827,231.062,231.5681,73054.0
2023-07-07 09:30:00,241.49,242.81,241.09,241.19,21623.0,230.6036,231.8641,230.2216,230.3171,21623.0
2023-07-07 09:40:00,241.33,242.97,241.21,242.89,12081.0,230.4508,232.0169,230.3362,231.9405,12081.0
2023-07-07 09:50:00,243.15,243.66,243.07,243.6,11248.0,232.1888,232.6758,232.1124,232.6185,11248.0
2023-07-07 10:00:00,243.65,243.96,243.58,243.87,7550.0,232.6662,232.9623,232.5994,232.8763,7550.0
2023-07-07 10:10:00,243.92,244.13,243.78,243.99,5402.0,232.9241,233.1246,232.7904,232.9909,5402.0
2023-07-07 10:20:00,244.05,244.4,243.68,244.4,5429.0,233.0482,233.3824,232.6949,233.3824,5429.0
2023-07-07 10:30:00,244.13,244.29,243.55,244.19,4365.0,233.1246,233.2774,232.5707,233.1819,4365.0
2023-07-07 10:40:00,244.22,244.64,244.22,244.32,3282.0,233.2105,233.6116,233.2105,233.306,3282.0
2023-07-07 10:50:00,244.25,245.04,244.25,244.8,5699.0,233.2392,233.9936,233.2392,233.7644,5699.0
2023-07-07 11:00:00,244.84,244.87,244.47,244.47,7388.0,233.8026,233.8312,233.4493,233.4493,7388.0
2023-07-07 11:10:00,244.51,244.64,244.19,244.2,6702.0,233.4875,233.6116,233.1819,233.1914,6702.0
2023-07-07 11:20:00,244.34,244.93,244.32,244.74,3785.0,233.3251,233.8885,233.306,233.7071,3785.0
2023-07-07 11:30:00,244.87,245.45,244.79,245.0,3610.0,233.8312,234.3851,233.7549,233.9554,3610.0
2023-07-07 11:40:00,245.02,245.33,244.93,245.11,5347.0,233.9745,234.2705,233.8885,234.0604,5347.0
2023-07-07 11:50:00,245.06,245.36,244.99,245.28,4542.0,234.0127,234.2992,233.9458,234.2228,4542.0
2023-07-07 12:00:00,245.23,245.3,245.1,245.17,4281.0,234.175,234.2419,234.0509,234.1177,4281.0
2023-07-07 12:10:00,245.17,245.72,245.05,245.69,4007.0,234.1177,234.6429,234.0031,234.6143,4007.0
2023-07-07 12:20:00,245.69,245.99,245.44,245.99,8212.0,234.6143,234.9008,234.3755,234.9008,8212.0
2023-07-07 12:30:00,246.04,247.0,245.97,246.88,15242.0,234.9485,235.8652,234.8817,235.7506,15242.0
2023-07-07 12:40:00,246.89,247.06,246.47,246.47,6837.0,235.7602,235.9225,235.3591,235.3591,6837.0
2023-07-07 12:50:00,246.5,246.99,246.36,246.99,9345.0,235.3878,235.8557,235.2541,235.8557,9345.0
2023-07-07 13:00:00,246.99,247.14,246.58,246.84,9895.0,235.8557,235.9989,235.4642,235.7124,9895.0
2023-07-07 13:10:00,246.84,246.91,246.43,246.43,4608.0,235.7124,235.7793,235.3209,235.3209,4608.0
2023-07-07 13:20:00,246.52,246.62,246.27,246.28,3940.0,235.4069,235.5024,235.1681,235.1777,3940.0
2023-07-07 13:30:00,246.3,246.3,245.59,245.67,5046.0,235.1968,235.1968,234.5188,234.5952,5046.0
2023-07-07 13:40:00,245.69,245.92,245.66,245.79,2954.0,234.6143,234.8339,234.5856,234.7098,2954.0
2023-07-07 13:50:00,245.79,245.79,245.33,245.49,3591.0,234.7098,234.7098,234.2705,234.4233,3591.0
2023-07-07 14:00:00,245.42,245.56,245.34,245.34,4295.0,234.3564,234.4901,234.2801,234.2801,4295.0
2023-07-07 14:10:00,245.52,245.52,245.18,245.18,3386.0,234.4519,234.4519,234.1273,234.1273,3386.0
2023-07-07 14:20:00,245.17,245.56,245.17,245.56,3590.0,234.1177,234.4901,234.1177,234.4901,3590.0
2023-07-07 14:30:00,245.56,245.56,245.06,245.06,6151.0,234.4901,234.4901,234.0127,234.0127,6151.0
2023-07-07 14:40:00,245.01,245.17,244.82,244.9,4674.0,233.9649,234.1177,233.7835,233.8599,4674.0
2023-07-07 14:50:00,244.85,244.9,244.67,244.78,5988.0,233.8121,233.8599,233.6403,233.7453,5988.0
2023-07-07 15:00:00,244.85,244.86,244.64,244.71,4115.0,233.8121,233.8217,233.6116,233.6785,4115.0
2023-07-07 15:10:00,244.77,244.86,244.41,244.5,5654.0,233.7358,233.8217,233.392,233.4779,5654.0
2023-07-07 15:20:00,244.42,244.67,244.42,244.62,4155.0,233.4015,233.6403,233.4015,233.5925,4155.0
2023-07-07 15:30:00,244.6,244.72,244.05,244.05,12751.0,233.5734,233.688,233.0482,233.0482,12751.0
2023-07-07 15:40:00,244.08,244.24,243.72,243.78,12853.0,233.0769,233.2296,232.7331,232.7904,12853.0
2023-07-07 15:50:00,243.63,244.19,243.34,243.82,46570.0,232.6471,233.1819,232.3702,232.8286,46570.0
2023-07-10 09:30:00,243.89,245.82,243.89,245.7,21937.0,232.8954,234.7384,232.8954,234.6238,21937.0
2023-07-10 09:40:00,245.07,246.98,245.07,246.81,6329.0,234.0222,235.8461,234.0222,235.6838,6329.0
2023-07-10 09:50:00,247.17,248.47,247.06,248.16,23454.0,236.0276,237.269,235.9225,236.9729,23454.0
2023-07-10 10:00:00,248.09,249.01,248.09,249.01,18426.0,236.9061,237.7846,236.9061,237.7846,18426.0
2023-07-10 10:10:00,248.84,248.84,247.62,247.62,10104.0,237.6223,237.6223,236.4573,236.4573,10104.0
2023-07-10 10:20:00,247.49,247.86,247.49,247.73,17499.0,236.3331,236.6865,236.3331,236.5623,17499.0
2023-07-10 10:30:00,247.79,247.83,247.04,247.51,11602.0,236.6196,236.6578,235.9034,236.3522,11602.0
2023-07-10 10:40:00,247.6,247.69,247.18,247.2,7395.0,236.4382,236.5241,236.0371,236.0562,7395.0
2023-07-10 10:50:00,247.43,247.59,247.13,247.26,6496.0,236.2758,236.4286,235.9894,236.1135,6496.0
2023-07-10 11:00:00,247.27,247.33,246.42,246.52,17740.0,236.1231,236.1803,235.3114,235.4069,17740.0
2023-07-10 11:10:00,246.45,246.59,246.23,246.27,7829.0,235.34,235.4737,235.1299,235.1681,7829.0
2023-07-10 11:20:00,246.13,246.63,246.13,246.5,9451.0,235.0344,235.5119,235.0344,235.3878,9451.0
2023-07-10 11:30:00,246.5,246.62,246.3,246.32,6028.0,235.3878,235.5024,235.1968,235.2159,6028.0
2023-07-10 11:40:00,246.46,246.59,246.22,246.53,5702.0,235.3496,235.4737,235.1204,235.4164,5702.0
2023-07-10 11:50:00,246.5,246.89,246.47,246.78,3927.0,235.3878,235.7602,235.3591,235.6551,3927.0
2023-07-10 12:00:00,246.88,246.88,246.25,246.25,5087.0,235.7506,235.7506,235.149,235.149,5087.0
2023-07-10 12:10:00,246.34,246.89,246.34,246.89,6503.0,235.235,235.7602,235.235,235.7602,6503.0
2023-07-10 12:20:00,247.04,247.1,246.92,247.03,5702.0,235.9034,235.9607,235.7888,235.8939,5702.0
2023-07-10 12:30:00,247.03,247.05,246.59,246.74,4371.0,235.8939,235.913,235.4737,235.6169,4371.0
2023-07-10 12:40:00,246.92,247.22,246.92,247.22,1300.0,235.7888,236.0753,235.7888,236.0753,1300.0
2023-07-10 12:50:00,247.16,247.16,246.72,246.72,2900.0,236.018,236.018,235.5978,235.5978,2900.0
2023-07-10 13:00:00,246.88,247.23,246.88,247.16,4391.0,235.7506,236.0849,235.7506,236.018,4391.0
2023-07-10 13:10:00,247.24,247.39,247.21,247.21,1752.0,236.0944,236.2376,236.0658,236.0658,1752.0
2023-07-10 13:20:00,247.25,247.38,246.98,247.38,15099.0,236.104,236.2281,235.8461,236.2281,15099.0
2023-07-10 13:30:00,247.44,247.53,247.06,247.06,921.0,236.2854,236.3713,235.9225,235.9225,921.0
2023-07-10 13:40:00,247.13,247.25,246.81,247.06,17819.0,235.9894,236.104,235.6838,235.9225,17819.0
2023-07-10 13:50:00,247.08,247.5,247.08,247.42,3764.0,235.9416,236.3427,235.9416,236.2663,3764.0
2023-07-10 14:00:00,247.43,247.47,247.25,247.32,2952.0,236.2758,236.314,236.104,236.1708,2952.0
2023-07-10 14:10:00,247.28,247.65,247.26,247.4,8176.0,236.1326,236.4859,236.1135,236.2472,8176.0
2023-07-10 14:20:00,247.45,248.03,247.42,247.93,4775.0,236.2949,236.8488,236.2663,236.7533,4775.0
2023-07-10 14:30:00,248.07,248.07,247.47,247.52,5186.0,236.887,236.887,236.314,236.3618,5186.0
2023-07-10 14:40:00,247.55,247.62,247.42,247.42,4152.0,236.3904,236.4573,236.2663,236.2663,4152.0
2023-07-10 14:50:00,247.42,247.77,247.42,247.71,5405.0,236.2663,236.6005,236.2663,236.5432,5405.0
2023-07-10 15:00:00,247.77,247.86,247.42,247.42,4874.0,236.6005,236.6865,236.2663,236.2663,4874.0
2023-07-10 15:10:00,247.4,247.62,247.3,247.3,4988.0,236.2472,236.4573,236.1517,236.1517,4988.0
2023-07-10 15:20:00,247.34,247.4,247.19,247.35,18807.0,236.1899,236.2472,236.0467,236.1994,18807.0
2023-07-10 15:30:00,247.32,247.52,247.22,247.47,10352.0,236.1708,236.3618,236.0753,236.314,10352.0
2023-07-10 15:40:00,247.47,247.85,247.47,247.71,13655.0,236.314,236.6769,236.314,236.5432,13655.0
2023-07-10 15:50:00,247.67,248.44,247.25,248.44,67988.0,236.505,237.2403,236.104,237.2403,67988.0
2023-07-11 09:30:00,249.29,250.09,248.71,249.11,19242.0,238.052,238.8159,237.4981,237.8801,19242.0
2023-07-11 09:40:00,249.28,250.64,249.12,250.47,13268.0,238.0424,239.3411,237.8897,239.1788,13268.0
2023-07-11 09:50:00,250.41,250.82,250.37,250.81,21504.0,239.1215,239.513,239.0833,239.5035,21504.0
2023-07-11 10:00:00,250.81,251.05,250.55,250.63,17757.0,239.5035,239.7326,239.2552,239.3316,17757.0
2023-07-11 10:10:00,250.69,250.81,250.12,250.36,2301.0,239.3889,239.5035,238.8446,239.0738,2301.0
2023-07-11 10:20:00,250.41,250.47,250.14,250.4,10130.0,239.1215,239.1788,238.8637,239.112,10130.0
2023-07-11 10:30:00,250.28,250.34,249.6,249.75,8275.0,238.9974,239.0547,238.348,238.4913,8275.0
2023-07-11 10:40:00,249.9,250.03,249.59,249.89,8137.0,238.6345,238.7586,238.3385,238.6249,8137.0
2023-07-11 10:50:00,250.05,250.09,249.8,250.0,11903.0,238.7777,238.8159,238.539,238.73,11903.0
2023-07-11 11:00:00,250.02,250.71,250.02,250.53,5903.0,238.7491,239.408,238.7491,239.2361,5903.0
2023-07-11 11:10:00,250.63,251.06,250.55,250.82,3837.0,239.3316,239.7422,239.2552,239.513,3837.0
2023-07-11 11:20:00,250.86,251.15,250.38,250.44,6705.0,239.5512,239.8281,239.0929,239.1501,6705.0
2023-07-11 11:30:00,250.36,250.79,250.34,250.74,3966.0,239.0738,239.4844,239.0547,239.4366,3966.0
2023-07-11 11:40:00,250.74,251.27,250.72,251.09,8442.0,239.4366,239.9427,239.4175,239.7708,8442.0
2023-07-11 11:50:00,251.09,251.3,250.93,251.07,6748.0,239.7708,239.9714,239.6181,239.7517,6748.0
2023-07-11 12:00:00,250.85,250.94,250.52,250.55,5821.0,239.5417,239.6276,239.2265,239.2552,5821.0
2023-07-11 12:10:00,250.62,251.04,250.61,250.65,3103.0,239.322,239.7231,239.3125,239.3507,3103.0
2023-07-11 12:20:00,250.66,250.89,250.45,250.87,11755.0,239.3602,239.5799,239.1597,239.5608,11755.0
2023-07-11 12:30:00,250.79,251.05,250.79,250.98,10309.0,239.4844,239.7326,239.4844,239.6658,10309.0
2023-07-11 12:40:00,250.97,251.02,250.83,250.95,10430.0,239.6563,239.704,239.5226,239.6372,10430.0
2023-07-11 12:50:00,251.07,251.18,250.97,251.15,4560.0,239.7517,239.8568,239.6563,239.8281,4560.0
2023-07-11 13:00:00,251.09,251.39,251.09,251.12,4127.0,239.7708,240.0573,239.7708,239.7995,4127.0
2023-07-11 13:10:00,251.06,251.23,250.98,251.08,3797.0,239.7422,239.9045,239.6658,239.7613,3797.0
2023-07-11 13:20:00,251.06,251.15,250.8,251.1,6051.0,239.7422,239.8281,239.4939,239.7804,6051.0
2023-07-11 13:30:00,251.17,251.25,251.14,251.21,5007.0,239.8472,239.9236,239.8186,239.8854,5007.0
2023-07-11 13:40:00,251.19,251.24,250.89,251.09,9366.0,239.8663,239.9141,239.5799,239.7708,9366.0
2023-07-11 13:50:00,251.23,251.26,250.95,251.25,5333.0,239.9045,239.9332,239.6372,239.9236,5333.0
2023-07-11 14:00:00,251.24,251.44,251.24,251.38,10534.0,239.9141,240.1051,239.9141,240.0478,10534.0
2023-07-11 14:10:00,251.38,251.45,251.28,251.34,14881.0,240.0478,240.1146,239.9523,240.0096,14881.0
2023-07-11 14:20:00,251.29,251.29,250.57,251.07,8854.0,239.9618,239.9618,239.2743,239.7517,8854.0
2023-07-11 14:30:00,251.09,251.32,251.0,251.0,5824.0,239.7708,239.9905,239.6849,239.6849,5824.0
2023-07-11 14:40:00,251.0,251.06,250.85,250.94,7744.0,239.6849,239.7422,239.5417,239.6276,7744.0
2023-07-11 14:50:00,250.93,251.07,250.73,250.97,6585.0,239.6181,239.7517,239.4271,239.6563,6585.0
2023-07-11 15:00:00,250.99,251.11,250.91,250.96,8401.0,239.6754,239.7899,239.599,239.6467,8401.0
2023-07-11 15:10:00,250.96,251.07,250.88,251.03,9171.0,239.6467,239.7517,239.5703,239.7136,9171.0
2023-07-11 15:20:00,251.05,251.13,250.88,251.02,21299.0,239.7326,239.809,239.5703,239.704,21299.0
2023-07-11 15:30:00,250.99,251.19,250.84,251.0,13830.0,239.6754,239.8663,239.5321,239.6849,13830.0
2023-07-11 15:40:00,250.94,251.95,250.93,251.95,17837.0,239.6276,240.5921,239.6181,240.5921,17837.0
2023-07-11 15:50:00,251.97,251.99,251.16,251.2,78113.0,240.6112,240.6303,239.8377,239.8759,78113.0
2023-07-12 09:30:00,253.91,254.24,251.42,251.73,34070.0,242.4637,242.7788,240.086,240.382,34070.0
2023-07-12 09:40:00,251.43,253.11,251.43,252.55,4229.0,240.0955,241.6998,240.0955,241.165,4229.0
2023-07-12 09:50:00,252.49,253.13,252.3,252.77,11073.0,241.1077,241.7189,240.9263,241.3751,11073.0
2023-07-12 10:00:00,253.0,253.22,252.67,252.99,8622.0,241.5947,241.8048,241.2796,241.5852,8622.0
2023-07-12 10:10:00,252.88,253.09,252.7,252.86,6055.0,241.4802,241.6807,241.3083,241.4611,6055.0
2023-07-12 10:20:00,252.83,252.95,252.31,252.92,4222.0,241.4324,241.547,240.9358,241.5183,4222.0
2023-07-12 10:30:00,253.03,253.5,252.92,253.47,5361.0,241.6234,242.0722,241.5183,242.0436,5361.0
2023-07-12 10:40:00,253.46,253.76,253.18,253.57,5296.0,242.034,242.3205,241.7666,242.139,5296.0
2023-07-12 10:50:00,253.58,254.04,253.57,253.99,4174.0,242.1486,242.5879,242.139,242.5401,4174.0
2023-07-12 11:00:00,254.08,254.18,253.61,253.61,3391.0,242.6261,242.7215,242.1772,242.1772,3391.0
2023-07-12 11:10:00,253.38,253.89,253.38,253.72,3398.0,241.9576,242.4446,241.9576,242.2823,3398.0
2023-07-12 11:20:00,253.44,253.74,253.35,253.69,4354.0,242.0149,242.3014,241.929,242.2536,4354.0
2023-07-12 11:30:00,253.58,253.81,252.88,252.88,7044.0,242.1486,242.3682,241.4802,241.4802,7044.0
2023-07-12 11:40:00,252.91,253.16,252.23,253.1,8965.0,241.5088,241.7475,240.8595,241.6902,8965.0
2023-07-12 11:50:00,253.23,253.24,252.78,252.79,3375.0,241.8144,241.8239,241.3847,241.3942,3375.0
2023-07-12 12:00:00,252.89,253.08,252.65,252.67,8723.0,241.4897,241.6711,241.2605,241.2796,8723.0
2023-07-12 12:10:00,252.62,253.26,252.23,252.3,9069.0,241.2319,241.843,240.8595,240.9263,9069.0
2023-07-12 12:20:00,252.4,252.78,252.31,252.47,7580.0,241.0218,241.3847,240.9358,241.0886,7580.0
2023-07-12 12:30:00,252.47,252.75,252.47,252.75,5558.0,241.0886,241.356,241.0886,241.356,5558.0
2023-07-12 12:40:00,252.78,253.21,252.74,253.21,4505.0,241.3847,241.7953,241.3465,241.7953,4505.0
2023-07-12 12:50:00,253.11,253.33,252.99,253.2,6647.0,241.6998,241.9099,241.5852,241.7857,6647.0
2023-07-12 13:00:00,253.2,253.28,252.98,253.08,6310.0,241.7857,241.8621,241.5756,241.6711,6310.0
2023-07-12 13:10:00,253.21,253.36,253.09,253.26,4466.0,241.7953,241.9385,241.6807,241.843,4466.0
2023-07-12 13:20:00,253.27,253.53,253.23,253.27,6420.0,241.8526,242.1009,241.8144,241.8526,6420.0
2023-07-12 13:30:00,253.27,253.51,253.12,253.23,5123.0,241.8526,242.0818,241.7093,241.8144,5123.0
2023-07-12 13:40:00,253.3,253.31,253.14,253.26,3505.0,241.8812,241.8908,241.7284,241.843,3505.0
2023-07-12 13:50:00,253.24,253.32,253.1,253.12,3721.0,241.8239,241.9003,241.6902,241.7093,3721.0
2023-07-12 14:00:00,253.11,253.36,253.03,253.24,7244.0,241.6998,241.9385,241.6234,241.8239,7244.0
2023-07-12 14:10:00,253.26,253.39,253.0,253.0,11886.0,241.843,241.9672,241.5947,241.5947,11886.0
2023-07-12 14:20:00,252.99,253.11,252.93,252.96,10959.0,241.5852,241.6998,241.5279,241.5565,10959.0
2023-07-12 14:30:00,252.94,253.07,252.9,252.95,12543.0,241.5374,241.6616,241.4993,241.547,12543.0
2023-07-12 14:40:00,252.98,253.08,252.66,252.75,7265.0,241.5756,241.6711,241.2701,241.356,7265.0
2023-07-12 14:50:00,252.77,252.82,252.63,252.66,4588.0,241.3751,241.4229,241.2414,241.2701,4588.0
2023-07-12 15:00:00,252.67,252.72,252.43,252.49,6421.0,241.2796,241.3274,241.0504,241.1077,6421.0
2023-07-12 15:10:00,252.46,252.55,252.28,252.29,13519.0,241.0791,241.165,240.9072,240.9167,13519.0
2023-07-12 15:20:00,252.22,252.22,251.52,251.78,9676.0,240.8499,240.8499,240.1815,240.4297,9676.0
2023-07-12 15:30:00,251.84,251.9,251.25,251.29,24899.0,240.487,240.5443,239.9236,239.9618,24899.0
2023-07-12 15:40:00,251.34,251.84,251.28,251.29,24477.0,240.0096,240.487,239.9523,239.9618,24477.0
2023-07-12 15:50:00,251.23,251.59,251.11,251.48,69930.0,239.9045,240.2483,239.7899,240.1433,69930.0
2023-07-13 09:30:00,251.22,251.24,248.79,249.1,41187.0,239.895,239.9141,237.5745,237.8706,41187.0
2023-07-13 09:40:00,249.06,250.93,249.06,250.35,16490.0,237.8324,239.6181,237.8324,239.0642,16490.0
2023-07-13 09:50:00,250.15,250.84,250.15,250.36,10113.0,238.8732,239.5321,238.8732,239.0738,10113.0
2023-07-13 10:00:00,250.19,250.56,249.97,250.48,13901.0,238.9114,239.2647,238.7013,239.1883,13901.0
2023-07-13 10:10:00,250.45,250.58,250.14,250.45,7238.0,239.1597,239.2838,238.8637,239.1597,7238.0
2023-07-13 10:20:00,250.39,250.53,250.0,250.41,3882.0,239.1024,239.2361,238.73,239.1215,3882.0
2023-07-13 10:30:00,250.48,250.94,250.37,250.63,7250.0,239.1883,239.6276,239.0833,239.3316,7250.0
2023-07-13 10:40:00,250.49,250.57,250.17,250.3,8473.0,239.1979,239.2743,238.8923,239.0165,8473.0
2023-07-13 10:50:00,250.22,250.33,249.71,250.04,8929.0,238.9401,239.0451,238.4531,238.7682,8929.0
2023-07-13 11:00:00,250.0,250.0,249.62,249.66,1948.0,238.73,238.73,238.3671,238.4053,1948.0
2023-07-13 11:10:00,249.62,250.06,249.54,250.0,3272.0,238.3671,238.7873,238.2907,238.73,3272.0
2023-07-13 11:20:00,249.94,250.08,249.86,249.98,6195.0,238.6727,238.8064,238.5963,238.7109,6195.0
2023-07-13 11:30:00,250.0,250.08,249.87,249.97,5746.0,238.73,238.8064,238.6058,238.7013,5746.0
2023-07-13 11:40:00,249.97,250.12,249.81,249.84,6840.0,238.7013,238.8446,238.5485,238.5772,6840.0
2023-07-13 11:50:00,249.81,249.9,249.67,249.68,5121.0,238.5485,238.6345,238.4149,238.4244,5121.0
2023-07-13 12:00:00,249.9,249.99,249.69,249.69,2680.0,238.6345,238.7204,238.434,238.434,2680.0
2023-07-13 12:10:00,249.54,250.0,249.46,250.0,1789.0,238.2907,238.73,238.2143,238.73,1789.0
2023-07-13 12:20:00,249.99,249.99,249.71,249.75,2928.0,238.7204,238.7204,238.4531,238.4913,2928.0
2023-07-13 12:30:00,249.88,250.04,249.53,249.54,5620.0,238.6154,238.7682,238.2812,238.2907,5620.0
2023-07-13 12:40:00,249.69,249.89,249.6,249.68,2319.0,238.434,238.6249,238.348,238.4244,2319.0
2023-07-13 12:50:00,249.68,249.68,249.37,249.67,4761.0,238.4244,238.4244,238.1284,238.4149,4761.0
2023-07-13 13:00:00,249.72,249.77,249.46,249.54,1983.0,238.4626,238.5104,238.2143,238.2907,1983.0
2023-07-13 13:10:00,249.53,249.75,249.45,249.68,2132.0,238.2812,238.4913,238.2048,238.4244,2132.0
2023-07-13 13:20:00,249.77,249.86,249.74,249.84,2117.0,238.5104,238.5963,238.4817,238.5772,2117.0
2023-07-13 13:30:00,250.08,250.13,249.76,250.09,15135.0,238.8064,238.8541,238.5008,238.8159,15135.0
2023-07-13 13:40:00,250.0,250.39,250.0,250.21,12197.0,238.73,239.1024,238.73,238.9305,12197.0
2023-07-13 13:50:00,250.21,250.6,250.12,250.27,34843.0,238.9305,239.3029,238.8446,238.9878,34843.0
2023-07-13 14:00:00,250.25,250.3,250.02,250.22,3153.0,238.9687,239.0165,238.7491,238.9401,3153.0
2023-07-13 14:10:00,250.05,250.25,250.05,250.09,2363.0,238.7777,238.9687,238.7777,238.8159,2363.0
2023-07-13 14:20:00,250.05,250.17,249.72,249.84,2356.0,238.7777,238.8923,238.4626,238.5772,2356.0
2023-07-13 14:30:00,249.85,249.99,249.77,249.77,2897.0,238.5867,238.7204,238.5104,238.5104,2897.0
2023-07-13 14:40:00,249.76,249.93,249.71,249.92,5053.0,238.5008,238.6631,238.4531,238.6536,5053.0
2023-07-13 14:50:00,250.05,250.05,249.81,250.01,3318.0,238.7777,238.7777,238.5485,238.7395,3318.0
2023-07-13 15:00:00,249.97,250.0,249.87,249.87,3129.0,238.7013,238.73,238.6058,238.6058,3129.0
2023-07-13 15:10:00,249.98,250.25,249.67,249.72,7284.0,238.7109,238.9687,238.4149,238.4626,7284.0
2023-07-13 15:20:00,249.84,250.07,249.83,249.99,2754.0,238.5772,238.7968,238.5676,238.7204,2754.0
2023-07-13 15:30:00,250.01,250.14,249.7,249.99,19816.0,238.7395,238.8637,238.4435,238.7204,19816.0
2023-07-13 15:40:00,249.9,250.41,249.9,249.9,81263.0,238.6345,239.1215,238.6345,238.6345,81263.0
2023-07-13 15:50:00,249.86,249.95,249.08,249.12,77799.0,238.5963,238.6822,237.8515,237.8897,77799.0
2023-07-14 09:30:00,248.91,248.91,247.18,247.52,28899.0,237.6891,237.6891,236.0371,236.3618,28899.0
2023-07-14 09:40:00,247.67,247.97,247.06,247.12,12702.0,236.505,236.7915,235.9225,235.9798,12702.0
2023-07-14 09:50:00,247.37,248.48,247.3,248.1,6738.0,236.2185,237.2785,236.1517,236.9156,6738.0
2023-07-14 10:00:00,247.68,248.19,247.58,247.58,8069.0,236.5146,237.0016,236.4191,236.4191,8069.0
2023-07-14 10:10:00,247.6,248.22,247.33,247.79,6277.0,236.4382,237.0302,236.1803,236.6196,6277.0
2023-07-14 10:20:00,247.94,247.94,247.02,247.14,6598.0,236.7628,236.7628,235.8843,235.9989,6598.0
2023-07-14 10:30:00,247.15,247.15,246.59,246.85,6077.0,236.0085,236.0085,235.4737,235.722,6077.0
2023-07-14 10:40:00,246.85,246.97,246.45,246.73,6011.0,235.722,235.8366,235.34,235.6074,6011.0
2023-07-14 10:50:00,246.76,247.23,246.72,247.09,16623.0,235.636,236.0849,235.5978,235.9512,16623.0
2023-07-14 11:00:00,247.19,247.28,246.82,247.01,17691.0,236.0467,236.1326,235.6933,235.8748,17691.0
2023-07-14 11:10:00,247.07,247.59,246.79,247.52,21581.0,235.9321,236.4286,235.6647,236.3618,21581.0
2023-07-14 11:20:00,247.72,247.82,247.41,247.41,7991.0,236.5528,236.6483,236.2567,236.2567,7991.0
2023-07-14 11:30:00,247.49,248.0,247.48,247.55,18736.0,236.3331,236.8201,236.3236,236.3904,18736.0
2023-07-14 11:40:00,247.5,247.62,247.18,247.46,3610.0,236.3427,236.4573,236.0371,236.3045,3610.0
2023-07-14 11:50:00,247.34,247.52,247.12,247.46,3853.0,236.1899,236.3618,235.9798,236.3045,3853.0
2023-07-14 12:00:00,247.54,247.66,247.13,247.13,3525.0,236.3809,236.4955,235.9894,235.9894,3525.0
2023-07-14 12:10:00,247.22,247.48,247.14,247.39,4466.0,236.0753,236.3236,235.9989,236.2376,4466.0
2023-07-14 12:20:00,247.39,247.39,247.11,247.28,10559.0,236.2376,236.2376,235.9703,236.1326,10559.0
2023-07-14 12:30:00,247.22,247.62,247.18,247.45,5652.0,236.0753,236.4573,236.0371,236.2949,5652.0
2023-07-14 12:40:00,247.43,247.83,247.4,247.8,12685.0,236.2758,236.6578,236.2472,236.6292,12685.0
2023-07-14 12:50:00,247.86,247.92,247.62,247.86,3272.0,236.6865,236.7437,236.4573,236.6865,3272.0
2023-07-14 13:00:00,247.86,247.86,247.46,247.57,7109.0,236.6865,236.6865,236.3045,236.4095,7109.0
2023-07-14 13:10:00,247.6,248.06,247.6,247.95,6107.0,236.4382,236.8774,236.4382,236.7724,6107.0
2023-07-14 13:20:00,247.97,248.11,247.44,247.76,42289.0,236.7915,236.9252,236.2854,236.591,42289.0
2023-07-14 13:30:00,247.77,247.96,247.55,247.73,14869.0,236.6005,236.7819,236.3904,236.5623,14869.0
2023-07-14 13:40:00,247.71,247.94,247.5,247.87,7630.0,236.5432,236.7628,236.3427,236.696,7630.0
2023-07-14 13:50:00,247.81,248.05,247.73,247.89,9034.0,236.6387,236.8679,236.5623,236.7151,9034.0
2023-07-14 14:00:00,247.89,248.11,247.78,247.99,2959.0,236.7151,236.9252,236.6101,236.8106,2959.0
2023-07-14 14:10:00,248.1,249.07,247.93,249.07,45473.0,236.9156,237.8419,236.7533,237.8419,45473.0
2023-07-14 14:20:00,249.08,249.08,248.46,248.78,16198.0,237.8515,237.8515,237.2594,237.565,16198.0
2023-07-14 14:30:00,248.83,248.88,248.46,248.48,4328.0,237.6127,237.6605,237.2594,237.2785,4328.0
2023-07-14 14:40:00,248.55,248.83,248.49,248.49,5754.0,237.3453,237.6127,237.2881,237.2881,5754.0
2023-07-14 14:50:00,248.5,248.72,248.46,248.46,6727.0,237.2976,237.5077,237.2594,237.2594,6727.0
2023-07-14 15:00:00,248.38,248.53,248.0,248.53,8742.0,237.183,237.3263,236.8201,237.3263,8742.0
2023-07-14 15:10:00,248.6,248.92,248.47,248.74,9895.0,237.3931,237.6987,237.269,237.5268,9895.0
2023-07-14 15:20:00,248.99,249.09,248.77,248.96,11559.0,237.7655,237.861,237.5554,237.7369,11559.0
2023-07-14 15:30:00,249.19,249.23,248.94,249.23,9006.0,237.9565,237.9947,237.7178,237.9947,9006.0
2023-07-14 15:40:00,249.23,249.41,249.07,249.09,17943.0,237.9947,238.1666,237.8419,237.861,17943.0
2023-07-14 15:50:00,249.08,249.61,248.95,249.54,55947.0,237.8515,238.3576,237.7273,238.2907,55947.0
2023-07-17 09:30:00,249.36,250.19,248.54,249.48,21121.0,238.1188,238.9114,237.3358,238.2334,21121.0
2023-07-17 09:40:00,249.79,250.75,249.52,250.17,13870.0,238.5294,239.4462,238.2716,238.8923,13870.0
2023-07-17 09:50:00,250.35,250.6,250.16,250.28,16396.0,239.0642,239.3029,238.8828,238.9974,16396.0
2023-07-17 10:00:00,250.26,250.42,249.88,249.93,32079.0,238.9783,239.131,238.6154,238.6631,32079.0
2023-07-17 10:10:00,249.89,249.96,249.14,249.18,12739.0,238.6249,238.6918,237.9088,237.9469,12739.0
2023-07-17 10:20:00,249.18,249.45,248.76,249.21,9274.0,237.9469,238.2048,237.5459,237.9756,9274.0
2023-07-17 10:30:00,249.21,249.44,248.94,249.24,12159.0,237.9756,238.1952,237.7178,238.0042,12159.0
2023-07-17 10:40:00,249.3,250.38,249.3,250.28,13760.0,238.0615,239.0929,238.0615,238.9974,13760.0
2023-07-17 10:50:00,250.2,250.3,249.35,249.37,13137.0,238.921,239.0165,238.1093,238.1284,13137.0
2023-07-17 11:00:00,249.29,249.85,249.29,249.81,7254.0,238.052,238.5867,238.052,238.5485,7254.0
2023-07-17 11:10:00,249.82,250.33,249.77,250.26,8692.0,238.5581,239.0451,238.5104,238.9783,8692.0
2023-07-17 11:20:00,250.27,250.56,250.07,250.46,9948.0,238.9878,239.2647,238.7968,239.1692,9948.0
2023-07-17 11:30:00,250.57,251.17,250.42,250.98,10268.0,239.2743,239.8472,239.131,239.6658,10268.0
2023-07-17 11:40:00,250.98,251.41,250.94,251.26,7456.0,239.6658,240.0764,239.6276,239.9332,7456.0
2023-07-17 11:50:00,251.34,251.45,251.24,251.27,5302.0,240.0096,240.1146,239.9141,239.9427,5302.0
2023-07-17 12:00:00,251.19,251.29,251.0,251.29,6648.0,239.8663,239.9618,239.6849,239.9618,6648.0
2023-07-17 12:10:00,251.29,251.5,251.08,251.12,8732.0,239.9618,240.1624,239.7613,239.7995,8732.0
2023-07-17 12:20:00,251.13,251.57,250.97,251.45,5235.0,239.809,240.2292,239.6563,240.1146,5235.0
2023-07-17 12:30:00,251.48,251.54,251.27,251.32,27008.0,240.1433,240.2006,239.9427,239.9905,27008.0
2023-07-17 12:40:00,251.34,251.43,251.1,251.12,25511.0,240.0096,240.0955,239.7804,239.7995,25511.0
2023-07-17 12:50:00,251.07,251.58,251.07,251.56,4304.0,239.7517,240.2388,239.7517,240.2197,4304.0
2023-07-17 13:00:00,251.54,251.6,251.14,251.14,5812.0,240.2006,240.2579,239.8186,239.8186,5812.0
2023-07-17 13:10:00,251.19,251.33,251.04,251.31,5010.0,239.8663,240.0,239.7231,239.9809,5010.0
2023-07-17 13:20:00,251.26,251.26,251.01,251.11,6255.0,239.9332,239.9332,239.6945,239.7899,6255.0
2023-07-17 13:30:00,251.09,251.12,250.9,251.01,4540.0,239.7708,239.7995,239.5894,239.6945,4540.0
2023-07-17 13:40:00,251.06,251.18,250.93,250.97,8140.0,239.7422,239.8568,239.6181,239.6563,8140.0
2023-07-17 13:50:00,250.89,250.89,250.63,250.74,5138.0,239.5799,239.5799,239.3316,239.4366,5138.0
2023-07-17 14:00:00,250.74,250.77,250.49,250.49,5854.0,239.4366,239.4653,239.1979,239.1979,5854.0
2023-07-17 14:10:00,250.52,250.59,250.44,250.45,8893.0,239.2265,239.2934,239.1501,239.1597,8893.0
2023-07-17 14:20:00,250.45,250.92,250.44,250.83,6508.0,239.1597,239.6085,239.1501,239.5226,6508.0
2023-07-17 14:30:00,250.82,251.08,250.58,250.59,6235.0,239.513,239.7613,239.2838,239.2934,6235.0
2023-07-17 14:40:00,250.56,250.8,250.53,250.8,3797.0,239.2647,239.4939,239.2361,239.4939,3797.0
2023-07-17 14:50:00,250.79,251.17,250.76,251.03,9532.0,239.4844,239.8472,239.4557,239.7136,9532.0
2023-07-17 15:00:00,251.04,251.05,250.82,250.91,7041.0,239.7231,239.7326,239.513,239.599,7041.0
2023-07-17 15:10:00,250.94,251.32,250.86,251.32,7028.0,239.6276,239.9905,239.5512,239.9905,7028.0
2023-07-17 15:20:00,251.5,251.51,251.21,251.43,9281.0,240.1624,240.1719,239.8854,240.0955,9281.0
2023-07-17 15:30:00,251.39,251.4,250.89,251.24,12422.0,240.0573,240.0669,239.5799,239.9141,12422.0
2023-07-17 15:40:00,251.25,251.5,251.22,251.25,20537.0,239.9236,240.1624,239.895,239.9236,20537.0
2023-07-17 15:50:00,251.28,251.35,250.73,251.17,88328.0,239.9523,240.0191,239.4271,239.8472,88328.0
2023-07-18 09:30:00,250.95,252.47,250.48,252.37,15923.0,239.6372,241.0886,239.1883,240.9931,15923.0
2023-07-18 09:40:00,252.41,252.49,251.18,251.27,15021.0,241.0313,241.1077,239.8568,239.9427,15021.0
2023-07-18 09:50:00,251.13,251.59,251.13,251.54,6557.0,239.809,240.2483,239.809,240.2006,6557.0
2023-07-18 10:00:00,251.48,252.88,251.48,252.7,26613.0,240.1433,241.4802,240.1433,241.3083,26613.0
2023-07-18 10:10:00,252.58,252.8,252.21,252.48,10195.0,241.1937,241.4038,240.8404,241.0982,10195.0
2023-07-18 10:20:00,252.47,253.12,252.47,253.08,4113.0,241.0886,241.7093,241.0886,241.6711,4113.0
2023-07-18 10:30:00,253.2,253.2,252.73,252.93,1545.0,241.7857,241.7857,241.3369,241.5279,1545.0
2023-07-18 10:40:00,253.02,254.12,253.02,253.83,14747.0,241.6138,242.6643,241.6138,242.3873,14747.0
2023-07-18 10:50:00,253.86,254.1,253.6,254.0,6976.0,242.416,242.6452,242.1677,242.5497,6976.0
2023-07-18 11:00:00,254.05,254.05,253.67,253.74,2182.0,242.5974,242.5974,242.2345,242.3014,2182.0
2023-07-18 11:10:00,253.69,254.1,253.69,253.94,1900.0,242.2536,242.6452,242.2536,242.4924,1900.0
2023-07-18 11:20:00,253.95,254.24,253.94,254.03,4986.0,242.5019,242.7788,242.4924,242.5783,4986.0
2023-07-18 11:30:00,253.98,253.98,253.59,253.71,8433.0,242.5306,242.5306,242.1581,242.2727,8433.0
2023-07-18 11:40:00,253.7,253.76,253.12,253.35,4661.0,242.2632,242.3205,241.7093,241.929,4661.0
2023-07-18 11:50:00,253.18,253.67,253.18,253.64,9261.0,241.7666,242.2345,241.7666,242.2059,9261.0
2023-07-18 12:00:00,253.75,253.75,253.34,253.38,2777.0,242.3109,242.3109,241.9194,241.9576,2777.0
2023-07-18 12:10:00,253.38,253.45,253.12,253.29,4090.0,241.9576,242.0245,241.7093,241.8717,4090.0
2023-07-18 12:20:00,253.39,253.4,252.9,253.14,3220.0,241.9672,241.9767,241.4993,241.7284,3220.0
2023-07-18 12:30:00,253.14,253.43,253.05,253.43,5810.0,241.7284,242.0054,241.6425,242.0054,5810.0
2023-07-18 12:40:00,253.4,253.61,253.39,253.61,6784.0,241.9767,242.1772,241.9672,242.1772,6784.0
2023-07-18 12:50:00,253.69,253.76,253.57,253.66,3100.0,242.2536,242.3205,242.139,242.225,3100.0
2023-07-18 13:00:00,253.71,253.88,253.67,253.71,6553.0,242.2727,242.4351,242.2345,242.2727,6553.0
2023-07-18 13:10:00,253.78,253.94,253.64,253.84,4599.0,242.3396,242.4924,242.2059,242.3969,4599.0
2023-07-18 13:20:00,253.79,253.92,253.69,253.77,3991.0,242.3491,242.4733,242.2536,242.33,3991.0
2023-07-18 13:30:00,253.79,253.8,253.18,253.29,4036.0,242.3491,242.3587,241.7666,241.8717,4036.0
2023-07-18 13:40:00,253.29,253.43,253.26,253.4,8188.0,241.8717,242.0054,241.843,241.9767,8188.0
2023-07-18 13:50:00,253.41,253.67,253.41,253.51,4979.0,241.9863,242.2345,241.9863,242.0818,4979.0
2023-07-18 14:00:00,253.56,253.64,253.46,253.63,4759.0,242.1295,242.2059,242.034,242.1963,4759.0
2023-07-18 14:10:00,253.64,253.67,253.26,253.35,8575.0,242.2059,242.2345,241.843,241.929,8575.0
2023-07-18 14:20:00,253.22,253.38,253.17,253.35,4330.0,241.8048,241.9576,241.7571,241.929,4330.0
2023-07-18 14:30:00,253.39,253.47,253.01,253.04,2417.0,241.9672,242.0436,241.6043,241.6329,2417.0
2023-07-18 14:40:00,253.07,253.12,252.96,253.1,9834.0,241.6616,241.7093,241.5565,241.6902,9834.0
2023-07-18 14:50:00,253.15,253.18,253.0,253.13,5641.0,241.738,241.7666,241.5947,241.7189,5641.0
2023-07-18 15:00:00,253.21,253.57,253.05,253.57,4389.0,241.7953,242.139,241.6425,242.139,4389.0
2023-07-18 15:10:00,253.61,254.0,253.6,253.92,3636.0,242.1772,242.5497,242.1677,242.4733,3636.0
2023-07-18 15:20:00,254.01,254.16,253.9,254.05,6892.0,242.5592,242.7024,242.4542,242.5974,6892.0
2023-07-18 15:30:00,254.05,254.1,253.73,253.98,20309.0,242.5974,242.6452,242.2918,242.5306,20309.0
2023-07-18 15:40:00,254.04,254.44,254.03,254.4,23469.0,242.5879,242.9698,242.5783,242.9316,23469.0
2023-07-18 15:50:00,254.35,254.66,254.04,254.45,95615.0,242.8839,243.1799,242.5879,242.9794,95615.0
2023-07-19 09:30:00,254.08,255.65,254.05,254.58,34827.0,242.6261,244.1253,242.5974,243.1035,34827.0
2023-07-19 09:40:00,254.93,254.93,253.36,253.92,13371.0,243.4377,243.4377,241.9385,242.4733,13371.0
2023-07-19 09:50:00,254.14,254.51,253.76,254.46,11389.0,242.6834,243.0367,242.3205,242.9889,11389.0
2023-07-19 10:00:00,254.41,254.83,254.1,254.82,6960.0,242.9412,243.3422,242.6452,243.3327,6960.0
2023-07-19 10:10:00,254.67,254.99,254.51,254.68,6710.0,243.1895,243.495,243.0367,243.199,6710.0
2023-07-19 10:20:00,254.66,254.69,254.21,254.54,7021.0,243.1799,243.2086,242.7502,243.0653,7021.0
2023-07-19 10:30:00,254.65,254.65,253.55,253.62,12133.0,243.1704,243.1704,242.1199,242.1868,12133.0
2023-07-19 10:40:00,253.62,253.62,252.87,253.02,23421.0,242.1868,242.1868,241.4706,241.6138,23421.0
2023-07-19 10:50:00,253.15,253.37,252.06,252.59,8343.0,241.738,241.9481,240.6971,241.2032,8343.0
2023-07-19 11:00:00,252.58,252.98,252.43,252.81,9302.0,241.1937,241.5756,241.0504,241.4133,9302.0
2023-07-19 11:10:00,252.8,252.96,252.56,252.74,11372.0,241.4038,241.5565,241.1746,241.3465,11372.0
2023-07-19 11:20:00,252.8,252.98,252.57,252.98,13113.0,241.4038,241.5756,241.1841,241.5756,13113.0
2023-07-19 11:30:00,253.05,253.21,252.74,252.91,16017.0,241.6425,241.7953,241.3465,241.5088,16017.0
2023-07-19 11:40:00,252.92,253.2,252.9,253.01,9418.0,241.5183,241.7857,241.4993,241.6043,9418.0
2023-07-19 11:50:00,252.93,253.25,252.81,253.25,6562.0,241.5279,241.8335,241.4133,241.8335,6562.0
2023-07-19 12:00:00,253.28,253.43,253.09,253.27,8788.0,241.8621,242.0054,241.6807,241.8526,8788.0
2023-07-19 12:10:00,253.25,253.79,253.25,253.66,8212.0,241.8335,242.3491,241.8335,242.225,8212.0
2023-07-19 12:20:00,253.67,254.01,253.62,254.01,9076.0,242.2345,242.5592,242.1868,242.5592,9076.0
2023-07-19 12:30:00,253.94,253.94,253.4,253.5,7355.0,242.4924,242.4924,241.9767,242.0722,7355.0
2023-07-19 12:40:00,253.5,254.07,253.49,254.02,5395.0,242.0722,242.6165,242.0627,242.5688,5395.0
2023-07-19 12:50:00,254.16,254.78,254.15,254.78,11741.0,242.7024,243.2945,242.6929,243.2945,11741.0
2023-07-19 13:00:00,254.78,254.84,254.39,254.39,7157.0,243.2945,243.3518,242.9221,242.9221,7157.0
2023-07-19 13:10:00,254.5,254.79,254.45,254.48,4357.0,243.0271,243.304,242.9794,243.008,4357.0
2023-07-19 13:20:00,254.45,254.45,254.05,254.06,3569.0,242.9794,242.9794,242.5974,242.607,3569.0
2023-07-19 13:30:00,254.07,254.19,253.91,253.99,5475.0,242.6165,242.7311,242.4637,242.5401,5475.0
2023-07-19 13:40:00,253.94,254.19,253.93,254.19,7049.0,242.4924,242.7311,242.4828,242.7311,7049.0
2023-07-19 13:50:00,254.16,254.52,254.08,254.52,9263.0,242.7024,243.0462,242.6261,243.0462,9263.0
2023-07-19 14:00:00,254.52,254.62,254.15,254.15,9922.0,243.0462,243.1417,242.6929,242.6929,9922.0
2023-07-19 14:10:00,254.03,254.12,253.9,254.06,6319.0,242.5783,242.6643,242.4542,242.607,6319.0
2023-07-19 14:20:00,254.1,254.21,253.97,254.13,12280.0,242.6452,242.7502,242.521,242.6738,12280.0
2023-07-19 14:30:00,254.13,254.45,254.12,254.29,4261.0,242.6738,242.9794,242.6643,242.8266,4261.0
2023-07-19 14:40:00,254.32,254.5,254.27,254.32,5813.0,242.8552,243.0271,242.8075,242.8552,5813.0
2023-07-19 14:50:00,254.23,254.28,253.97,254.16,5561.0,242.7693,242.817,242.521,242.7024,5561.0
2023-07-19 15:00:00,254.24,254.36,254.13,254.31,8463.0,242.7788,242.8934,242.6738,242.8457,8463.0
2023-07-19 15:10:00,254.32,254.52,254.22,254.52,6460.0,242.8552,243.0462,242.7597,243.0462,6460.0
2023-07-19 15:20:00,254.52,254.76,254.41,254.59,10195.0,243.0462,243.2754,242.9412,243.1131,10195.0
2023-07-19 15:30:00,254.55,254.87,254.44,254.78,14846.0,243.0749,243.3804,242.9698,243.2945,14846.0
2023-07-19 15:40:00,254.8,255.1,254.8,255.05,22771.0,243.3136,243.6001,243.3136,243.5523,22771.0
2023-07-19 15:50:00,255.08,255.32,254.9,254.9,65089.0,243.581,243.8102,243.4091,243.4091,65089.0
2023-07-20 09:30:00,254.59,254.9,253.51,254.45,21979.0,243.1131,243.4091,242.0818,242.9794,21979.0
2023-07-20 09:40:00,253.88,254.29,253.61,254.28,10609.0,242.4351,242.8266,242.1772,242.817,10609.0
2023-07-20 09:50:00,254.54,254.99,254.31,254.8,8078.0,243.0653,243.495,242.8457,243.3136,8078.0
2023-07-20 10:00:00,254.74,255.06,254.37,254.79,25723.0,243.2563,243.5619,242.903,243.304,25723.0
2023-07-20 10:10:00,254.63,254.63,252.94,253.39,6073.0,243.1513,243.1513,241.5374,241.9672,6073.0
2023-07-20 10:20:00,253.59,254.03,253.37,253.96,8603.0,242.1581,242.5783,241.9481,242.5115,8603.0
2023-07-20 10:30:00,254.03,254.7,253.87,254.56,5566.0,242.5783,243.2181,242.4255,243.0844,5566.0
2023-07-20 10:40:00,254.71,254.86,254.4,254.72,5812.0,243.2277,243.3709,242.9316,243.2372,5812.0
2023-07-20 10:50:00,254.79,255.41,254.79,255.04,7129.0,243.304,243.8961,243.304,243.5428,7129.0
2023-07-20 11:00:00,255.04,255.33,254.88,255.3,7917.0,243.5428,243.8197,243.39,243.7911,7917.0
2023-07-20 11:10:00,255.42,255.72,255.03,255.15,12073.0,243.9056,244.1921,243.5332,243.6478,12073.0
2023-07-20 11:20:00,255.29,255.33,254.62,254.69,6253.0,243.7815,243.8197,243.1417,243.2086,6253.0
2023-07-20 11:30:00,254.76,255.31,254.75,255.26,4642.0,243.2754,243.8006,243.2659,243.7529,4642.0
2023-07-20 11:40:00,255.56,255.89,255.56,255.8,7313.0,244.0393,244.3545,244.0393,244.2685,7313.0
2023-07-20 11:50:00,255.74,256.19,255.71,255.76,8628.0,244.2112,244.6409,244.1826,244.2303,8628.0
2023-07-20 12:00:00,255.67,255.93,255.58,255.83,2957.0,244.1444,244.3927,244.0584,244.2972,2957.0
2023-07-20 12:10:00,256.11,256.61,256.11,256.22,7127.0,244.5645,245.042,244.5645,244.6696,7127.0
2023-07-20 12:20:00,256.1,256.1,255.88,256.0,1863.0,244.555,244.555,244.3449,244.4595,1863.0
2023-07-20 12:30:00,256.0,256.0,255.4,255.59,5231.0,244.4595,244.4595,243.8866,244.068,5231.0
2023-07-20 12:40:00,255.72,256.14,255.72,256.02,2925.0,244.1921,244.5932,244.1921,244.4786,2925.0
2023-07-20 12:50:00,256.19,256.19,255.75,255.78,6232.0,244.6409,244.6409,244.2208,244.2494,6232.0
2023-07-20 13:00:00,255.75,255.91,255.68,255.68,2620.0,244.2208,244.3736,244.1539,244.1539,2620.0
2023-07-20 13:10:00,255.68,255.93,255.39,255.39,3425.0,244.1539,244.3927,243.877,243.877,3425.0
2023-07-20 13:20:00,255.37,255.72,255.37,255.72,3747.0,243.8579,244.1921,243.8579,244.1921,3747.0
2023-07-20 13:30:00,255.63,255.65,255.28,255.28,4163.0,244.1062,244.1253,243.772,243.772,4163.0
2023-07-20 13:40:00,255.17,255.41,255.17,255.41,3704.0,243.6669,243.8961,243.6669,243.8961,3704.0
2023-07-20 13:50:00,255.48,255.57,255.23,255.32,4763.0,243.9629,244.0489,243.7242,243.8102,4763.0
2023-07-20 14:00:00,255.16,255.85,255.16,255.85,4892.0,243.6574,244.3163,243.6574,244.3163,4892.0
2023-07-20 14:10:00,255.76,255.79,255.57,255.69,7426.0,244.2303,244.259,244.0489,244.1635,7426.0
2023-07-20 14:20:00,255.66,255.82,255.24,255.29,7007.0,244.1348,244.2876,243.7338,243.7815,7007.0
2023-07-20 14:30:00,255.28,255.59,255.24,255.58,6497.0,243.772,244.068,243.7338,244.0584,6497.0
2023-07-20 14:40:00,255.56,255.75,255.34,255.69,6071.0,244.0393,244.2208,243.8293,244.1635,6071.0
2023-07-20 14:50:00,255.73,255.84,255.52,255.54,6452.0,244.2017,244.3067,244.0011,244.0202,6452.0
2023-07-20 15:00:00,255.5,255.55,255.21,255.39,16740.0,243.982,244.0298,243.7051,243.877,16740.0
2023-07-20 15:10:00,255.39,255.71,255.08,255.44,39967.0,243.877,244.1826,243.581,243.9247,39967.0
2023-07-20 15:20:00,255.4,255.55,255.1,255.37,15861.0,243.8866,244.0298,243.6001,243.8579,15861.0
2023-07-20 15:30:00,255.32,255.53,255.23,255.25,12953.0,243.8102,244.0107,243.7242,243.7433,12953.0
2023-07-20 15:40:00,255.29,255.59,255.08,255.32,20108.0,243.7815,244.068,243.581,243.8102,20108.0
2023-07-20 15:50:00,255.38,255.73,255.24,255.45,80015.0,243.8675,244.2017,243.7338,243.9343,80015.0
2023-07-21 09:30:00,256.15,256.56,255.41,256.23,41331.0,244.6027,244.9943,243.8961,244.6791,41331.0
2023-07-21 09:40:00,256.46,256.46,254.46,254.84,6589.0,244.8988,244.8988,242.9889,243.3518,6589.0
2023-07-21 09:50:00,255.0,255.11,254.46,255.0,7994.0,243.5046,243.6096,242.9889,243.5046,7994.0
2023-07-21 10:00:00,255.06,255.36,254.64,255.21,6718.0,243.5619,243.8484,243.1608,243.7051,6718.0
2023-07-21 10:10:00,255.14,255.8,254.99,255.78,3770.0,243.6383,244.2685,243.495,244.2494,3770.0
2023-07-21 10:20:00,255.77,255.94,255.21,255.39,4750.0,244.2399,244.4022,243.7051,243.877,4750.0
2023-07-21 10:30:00,255.41,256.17,255.41,256.1,5785.0,243.8961,244.6218,243.8961,244.555,5785.0
2023-07-21 10:40:00,256.2,256.27,255.77,255.95,4647.0,244.6505,244.7173,244.2399,244.4118,4647.0
2023-07-21 10:50:00,255.89,256.06,255.58,256.02,5244.0,244.3545,244.5168,244.0584,244.4786,5244.0
2023-07-21 11:00:00,256.0,256.24,255.9,255.94,4931.0,244.4595,244.6887,244.364,244.4022,4931.0
2023-07-21 11:10:00,256.03,256.08,255.71,256.08,4616.0,244.4882,244.5359,244.1826,244.5359,4616.0
2023-07-21 11:20:00,256.05,256.05,255.55,255.61,3559.0,244.5072,244.5072,244.0298,244.0871,3559.0
2023-07-21 11:30:00,255.69,255.73,255.31,255.56,2724.0,244.1635,244.2017,243.8006,244.0393,2724.0
2023-07-21 11:40:00,255.58,255.65,255.4,255.6,3579.0,244.0584,244.1253,243.8866,244.0775,3579.0
2023-07-21 11:50:00,255.62,255.92,255.36,255.9,8559.0,244.0966,244.3831,243.8484,244.364,8559.0
2023-07-21 12:00:00,255.91,255.91,255.53,255.69,2809.0,244.3736,244.3736,244.0107,244.1635,2809.0
2023-07-21 12:10:00,255.7,255.79,255.51,255.71,3092.0,244.173,244.259,243.9916,244.1826,3092.0
2023-07-21 12:20:00,255.72,255.88,255.19,255.19,4793.0,244.1921,244.3449,243.686,243.686,4793.0
2023-07-21 12:30:00,255.19,255.24,254.84,254.86,3340.0,243.686,243.7338,243.3518,243.3709,3340.0
2023-07-21 12:40:00,254.86,255.3,254.81,255.09,7454.0,243.3709,243.7911,243.3231,243.5905,7454.0
2023-07-21 12:50:00,255.21,255.46,255.2,255.45,3291.0,243.7051,243.9438,243.6956,243.9343,3291.0
2023-07-21 13:00:00,255.47,255.97,255.47,255.91,7067.0,243.9534,244.4309,243.9534,244.3736,7067.0
2023-07-21 13:10:00,255.98,256.01,255.83,255.9,4329.0,244.4404,244.4691,244.2972,244.364,4329.0
2023-07-21 13:20:00,255.93,255.93,255.7,255.82,3019.0,244.3927,244.3927,244.173,244.2876,3019.0
2023-07-21 13:30:00,255.79,256.01,255.79,255.95,4348.0,244.259,244.4691,244.259,244.4118,4348.0
2023-07-21 13:40:00,255.91,256.13,255.9,256.04,4460.0,244.3736,244.5836,244.364,244.4977,4460.0
2023-07-21 13:50:00,256.06,256.12,255.97,256.0,2291.0,244.5168,244.5741,244.4309,244.4595,2291.0
2023-07-21 14:00:00,255.99,256.16,255.55,256.09,7521.0,244.45,244.6123,244.0298,244.5454,7521.0
2023-07-21 14:10:00,256.07,256.08,255.53,255.53,3913.0,244.5263,244.5359,244.0107,244.0107,3913.0
2023-07-21 14:20:00,255.53,255.76,255.35,255.76,7047.0,244.0107,244.2303,243.8388,244.2303,7047.0
2023-07-21 14:30:00,255.79,255.9,255.71,255.9,8749.0,244.259,244.364,244.1826,244.364,8749.0
2023-07-21 14:40:00,255.92,256.15,255.92,256.12,5082.0,244.3831,244.6027,244.3831,244.5741,5082.0
2023-07-21 14:50:00,256.1,256.31,256.03,256.15,7878.0,244.555,244.7555,244.4882,244.6027,7878.0
2023-07-21 15:00:00,256.14,256.14,255.67,255.67,5198.0,244.5932,244.5932,244.1444,244.1444,5198.0
2023-07-21 15:10:00,255.52,255.87,255.51,255.87,6442.0,244.0011,244.3354,243.9916,244.3354,6442.0
2023-07-21 15:20:00,255.86,256.03,255.73,255.9,13861.0,244.3258,244.4882,244.2017,244.364,13861.0
2023-07-21 15:30:00,255.98,256.06,255.77,255.89,19086.0,244.4404,244.5168,244.2399,244.3545,19086.0
2023-07-21 15:40:00,255.78,255.78,255.24,255.44,18710.0,244.2494,244.2494,243.7338,243.9247,18710.0
2023-07-21 15:50:00,255.42,256.22,255.07,255.55,186909.0,243.9056,244.6696,243.5714,244.0298,186909.0
2023-07-24 09:30:00,255.89,257.19,254.97,257.11,13184.0,244.3545,245.5959,243.4759,245.5195,13184.0
2023-07-24 09:40:00,256.99,257.8,256.92,257.46,6952.0,245.4049,246.1784,245.338,245.8537,6952.0
2023-07-24 09:50:00,257.5,257.66,256.78,256.86,6854.0,245.8919,246.0447,245.2043,245.2807,6854.0
2023-07-24 10:00:00,256.84,257.0,256.17,256.32,4267.0,245.2616,245.4144,244.6218,244.7651,4267.0
2023-07-24 10:10:00,256.33,256.54,256.02,256.31,3208.0,244.7746,244.9752,244.4786,244.7555,3208.0
2023-07-24 10:20:00,256.23,256.42,255.75,256.11,6498.0,244.6791,244.8606,244.2208,244.5645,6498.0
2023-07-24 10:30:00,256.13,256.26,255.76,255.96,4679.0,244.5836,244.7078,244.2303,244.4213,4679.0
2023-07-24 10:40:00,256.05,256.3,255.92,256.16,3185.0,244.5072,244.746,244.3831,244.6123,3185.0
2023-07-24 10:50:00,255.98,256.24,255.87,255.94,5166.0,244.4404,244.6887,244.3354,244.4022,5166.0
2023-07-24 11:00:00,256.09,256.09,255.68,255.74,4253.0,244.5454,244.5454,244.1539,244.2112,4253.0
2023-07-24 11:10:00,255.72,255.93,255.43,255.52,12419.0,244.1921,244.3927,243.9152,244.0011,12419.0
2023-07-24 11:20:00,255.49,256.04,255.49,256.04,4312.0,243.9725,244.4977,243.9725,244.4977,4312.0
2023-07-24 11:30:00,256.07,256.16,255.68,255.79,3108.0,244.5263,244.6123,244.1539,244.259,3108.0
2023-07-24 11:40:00,255.79,255.84,255.1,255.11,13929.0,244.259,244.3067,243.6001,243.6096,13929.0
2023-07-24 11:50:00,255.1,255.77,254.96,255.77,8797.0,243.6001,244.2399,243.4664,244.2399,8797.0
2023-07-24 12:00:00,255.79,255.88,255.19,255.22,4189.0,244.259,244.3449,243.686,243.7147,4189.0
2023-07-24 12:10:00,255.18,255.18,254.65,254.65,4198.0,243.6765,243.6765,243.1704,243.1704,4198.0
2023-07-24 12:20:00,254.61,255.2,254.55,255.17,3712.0,243.1322,243.6956,243.0749,243.6669,3712.0
2023-07-24 12:30:00,255.19,255.4,255.02,255.36,3011.0,243.686,243.8866,243.5237,243.8484,3011.0
2023-07-24 12:40:00,255.31,255.6,255.26,255.52,5128.0,243.8006,244.0775,243.7529,244.0011,5128.0
2023-07-24 12:50:00,255.55,255.89,255.51,255.71,5645.0,244.0298,244.3545,243.9916,244.1826,5645.0
2023-07-24 13:00:00,255.7,255.76,255.36,255.46,4871.0,244.173,244.2303,243.8484,243.9438,4871.0
2023-07-24 13:10:00,255.46,255.75,255.45,255.7,5841.0,243.9438,244.2208,243.9343,244.173,5841.0
2023-07-24 13:20:00,255.64,255.83,255.54,255.83,3423.0,244.1157,244.2972,244.0202,244.2972,3423.0
2023-07-24 13:30:00,255.8,255.93,255.79,255.86,3513.0,244.2685,244.3927,244.259,244.3258,3513.0
2023-07-24 13:40:00,255.79,255.8,255.58,255.66,2195.0,244.259,244.2685,244.0584,244.1348,2195.0
2023-07-24 13:50:00,255.63,255.75,255.61,255.75,2100.0,244.1062,244.2208,244.0871,244.2208,2100.0
2023-07-24 14:00:00,255.77,255.93,255.64,255.74,2300.0,244.2399,244.3927,244.1157,244.2112,2300.0
2023-07-24 14:10:00,255.66,255.78,255.56,255.59,2420.0,244.1348,244.2494,244.0393,244.068,2420.0
2023-07-24 14:20:00,255.52,255.62,255.45,255.61,6542.0,244.0011,244.0966,243.9343,244.0871,6542.0
2023-07-24 14:30:00,255.48,255.48,255.09,255.26,4305.0,243.9629,243.9629,243.5905,243.7529,4305.0
2023-07-24 14:40:00,255.17,255.17,254.78,255.05,4241.0,243.6669,243.6669,243.2945,243.5523,4241.0
2023-07-24 14:50:00,255.05,255.11,254.87,255.05,3889.0,243.5523,243.6096,243.3804,243.5523,3889.0
2023-07-24 15:00:00,255.12,255.14,254.85,254.92,5858.0,243.6192,243.6383,243.3613,243.4282,5858.0
2023-07-24 15:10:00,254.94,254.98,254.7,254.89,9315.0,243.4473,243.4855,243.2181,243.3995,9315.0
2023-07-24 15:20:00,254.83,254.9,254.4,254.49,3880.0,243.3422,243.4091,242.9316,243.0176,3880.0
2023-07-24 15:30:00,254.43,254.65,254.42,254.52,7308.0,242.9603,243.1704,242.9507,243.0462,7308.0
2023-07-24 15:40:00,254.52,254.86,254.52,254.69,10769.0,243.0462,243.3709,243.0462,243.2086,10769.0
2023-07-24 15:50:00,254.59,254.64,254.3,254.37,57870.0,243.1131,243.1608,242.8361,242.903,57870.0
2023-07-25 09:30:00,253.44,254.07,251.82,253.71,15834.0,242.0149,242.6165,240.4679,242.2727,15834.0
2023-07-25 09:40:00,253.9,254.04,253.33,253.91,5003.0,242.4542,242.5879,241.9099,242.4637,5003.0
2023-07-25 09:50:00,254.44,255.07,253.92,253.92,15991.0,242.9698,243.5714,242.4733,242.4733,15991.0
2023-07-25 10:00:00,254.01,254.98,253.88,254.66,4142.0,242.5592,243.4855,242.4351,243.1799,4142.0
2023-07-25 10:10:00,255.07,255.26,254.85,255.15,5467.0,243.5714,243.7529,243.3613,243.6478,5467.0
2023-07-25 10:20:00,255.19,255.76,255.0,255.64,10407.0,243.686,244.2303,243.5046,244.1157,10407.0
2023-07-25 10:30:00,255.52,255.59,255.13,255.36,6810.0,244.0011,244.068,243.6287,243.8484,6810.0
2023-07-25 10:40:00,255.34,255.87,255.29,255.7,4360.0,243.8293,244.3354,243.7815,244.173,4360.0
2023-07-25 10:50:00,255.79,255.95,255.57,255.88,4404.0,244.259,244.4118,244.0489,244.3449,4404.0
2023-07-25 11:00:00,255.86,255.86,255.29,255.45,3018.0,244.3258,244.3258,243.7815,243.9343,3018.0
2023-07-25 11:10:00,255.28,255.35,255.1,255.32,2453.0,243.772,243.8388,243.6001,243.8102,2453.0
2023-07-25 11:20:00,255.47,255.9,255.39,255.83,3329.0,243.9534,244.364,243.877,244.2972,3329.0
2023-07-25 11:30:00,256.0,256.55,255.98,256.55,8434.0,244.4595,244.9847,244.4404,244.9847,8434.0
2023-07-25 11:40:00,256.41,256.44,255.81,255.97,4757.0,244.851,244.8797,244.2781,244.4309,4757.0
2023-07-25 11:50:00,255.89,256.11,255.69,256.03,6623.0,244.3545,244.5645,244.1635,244.4882,6623.0
2023-07-25 12:00:00,256.06,256.06,255.49,255.83,3316.0,244.5168,244.5168,243.9725,244.2972,3316.0
2023-07-25 12:10:00,255.72,255.93,255.69,255.89,4694.0,244.1921,244.3927,244.1635,244.3545,4694.0
2023-07-25 12:20:00,255.84,255.99,255.7,255.86,6460.0,244.3067,244.45,244.173,244.3258,6460.0
2023-07-25 12:30:00,255.89,255.94,255.67,255.67,1970.0,244.3545,244.4022,244.1444,244.1444,1970.0
2023-07-25 12:40:00,255.74,255.74,255.46,255.6,3861.0,244.2112,244.2112,243.9438,244.0775,3861.0
2023-07-25 12:50:00,255.57,256.01,255.56,256.01,4187.0,244.0489,244.4691,244.0393,244.4691,4187.0
2023-07-25 13:00:00,255.95,256.15,255.83,256.13,10340.0,244.4118,244.6027,244.2972,244.5836,10340.0
2023-07-25 13:10:00,256.07,256.22,255.98,256.2,3683.0,244.5263,244.6696,244.4404,244.6505,3683.0
2023-07-25 13:20:00,256.3,256.49,256.21,256.44,4367.0,244.746,244.9274,244.66,244.8797,4367.0
2023-07-25 13:30:00,256.45,256.57,256.38,256.5,4082.0,244.8892,245.0038,244.8224,244.937,4082.0
2023-07-25 13:40:00,256.4,256.47,256.3,256.3,5745.0,244.8415,244.9083,244.746,244.746,5745.0
2023-07-25 13:50:00,256.25,256.29,256.07,256.18,7693.0,244.6982,244.7364,244.5263,244.6314,7693.0
2023-07-25 14:00:00,256.17,256.5,256.16,256.41,6128.0,244.6218,244.937,244.6123,244.851,6128.0
2023-07-25 14:10:00,256.39,256.52,256.37,256.42,2541.0,244.8319,244.9561,244.8128,244.8606,2541.0
2023-07-25 14:20:00,256.42,256.57,256.42,256.53,2626.0,244.8606,245.0038,244.8606,244.9656,2626.0
2023-07-25 14:30:00,256.53,256.65,256.42,256.42,5572.0,244.9656,245.0802,244.8606,244.8606,5572.0
2023-07-25 14:40:00,256.42,256.48,256.05,256.06,4848.0,244.8606,244.9179,244.5072,244.5168,4848.0
2023-07-25 14:50:00,256.04,256.09,255.56,255.66,5695.0,244.4977,244.5454,244.0393,244.1348,5695.0
2023-07-25 15:00:00,255.65,255.82,255.51,255.82,8459.0,244.1253,244.2876,243.9916,244.2876,8459.0
2023-07-25 15:10:00,255.75,255.78,255.58,255.67,5203.0,244.2208,244.2494,244.0584,244.1444,5203.0
2023-07-25 15:20:00,255.71,255.87,255.66,255.79,7012.0,244.1826,244.3354,244.1348,244.259,7012.0
2023-07-25 15:30:00,255.78,256.17,255.7,256.17,8674.0,244.2494,244.6218,244.173,244.6218,8674.0
2023-07-25 15:40:00,256.16,256.22,255.98,256.12,7197.0,244.6123,244.6696,244.4404,244.5741,7197.0
2023-07-25 15:50:00,256.08,256.25,255.93,256.05,50565.0,244.5359,244.6982,244.3927,244.5072,50565.0
2023-07-26 09:30:00,254.95,257.07,254.48,256.0,13291.0,243.4568,245.4813,243.008,244.4595,13291.0
2023-07-26 09:40:00,256.68,256.74,255.91,256.28,5303.0,245.1088,245.1661,244.3736,244.7269,5303.0
2023-07-26 09:50:00,256.09,256.37,254.92,254.95,30422.0,244.5454,244.8128,243.4282,243.4568,30422.0
2023-07-26 10:00:00,255.0,256.12,254.81,256.04,8586.0,243.5046,244.5741,243.3231,244.4977,8586.0
2023-07-26 10:10:00,256.12,256.25,255.6,255.83,4210.0,244.5741,244.6982,244.0775,244.2972,4210.0
2023-07-26 10:20:00,255.69,255.81,255.19,255.31,11806.0,244.1635,244.2781,243.686,243.8006,11806.0
2023-07-26 10:30:00,255.39,255.48,254.98,254.98,5369.0,243.877,243.9629,243.4855,243.4855,5369.0
2023-07-26 10:40:00,254.98,254.98,253.69,254.02,16894.0,243.4855,243.4855,242.2536,242.5688,16894.0
2023-07-26 10:50:00,254.05,254.83,254.01,254.7,6054.0,242.5974,243.3422,242.5592,243.2181,6054.0
2023-07-26 11:00:00,254.91,255.09,254.66,254.93,10076.0,243.4186,243.5905,243.1799,243.4377,10076.0
2023-07-26 11:10:00,255.0,255.0,254.63,254.63,3638.0,243.5046,243.5046,243.1513,243.1513,3638.0
2023-07-26 11:20:00,254.72,254.92,254.47,254.57,3461.0,243.2372,243.4282,242.9985,243.094,3461.0
2023-07-26 11:30:00,254.57,254.6,254.13,254.3,1202.0,243.094,243.1226,242.6738,242.8361,1202.0
2023-07-26 11:40:00,254.26,254.52,254.06,254.19,3208.0,242.7979,243.0462,242.607,242.7311,3208.0
2023-07-26 11:50:00,254.22,254.56,254.21,254.3,3732.0,242.7597,243.0844,242.7502,242.8361,3732.0
2023-07-26 12:00:00,254.44,254.72,254.3,254.72,2259.0,242.9698,243.2372,242.8361,243.2372,2259.0
2023-07-26 12:10:00,254.61,255.21,254.6,255.21,2139.0,243.1322,243.7051,243.1226,243.7051,2139.0
2023-07-26 12:20:00,255.28,255.63,255.28,255.44,2512.0,243.772,244.1062,243.772,243.9247,2512.0
2023-07-26 12:30:00,255.43,255.48,255.2,255.25,2387.0,243.9152,243.9629,243.6956,243.7433,2387.0
2023-07-26 12:40:00,255.12,255.32,255.11,255.16,2060.0,243.6192,243.8102,243.6096,243.6574,2060.0
2023-07-26 12:50:00,255.17,255.36,255.05,255.24,3183.0,243.6669,243.8484,243.5523,243.7338,3183.0
2023-07-26 13:00:00,255.32,255.39,255.32,255.35,1520.0,243.8102,243.877,243.8102,243.8388,1520.0
2023-07-26 13:10:00,255.5,255.51,255.21,255.35,1823.0,243.982,243.9916,243.7051,243.8388,1823.0
2023-07-26 13:20:00,255.47,255.55,255.26,255.3,2157.0,243.9534,244.0298,243.7529,243.7911,2157.0
2023-07-26 13:30:00,255.15,255.32,255.05,255.16,2115.0,243.6478,243.8102,243.5523,243.6574,2115.0
2023-07-26 13:40:00,255.24,255.55,255.18,255.54,3987.0,243.7338,244.0298,243.6765,244.0202,3987.0
2023-07-26 13:50:00,255.51,255.71,255.43,255.69,2836.0,243.9916,244.1826,243.9152,244.1635,2836.0
2023-07-26 14:00:00,255.45,255.97,255.44,255.97,8603.0,243.9343,244.4309,243.9247,244.4309,8603.0
2023-07-26 14:10:00,256.04,256.06,255.81,255.99,4833.0,244.4977,244.5168,244.2781,244.45,4833.0
2023-07-26 14:20:00,256.09,256.12,255.81,256.07,5217.0,244.5454,244.5741,244.2781,244.5263,5217.0
2023-07-26 14:30:00,256.02,256.9,255.83,256.9,3116.0,244.4786,245.3189,244.2972,245.3189,3116.0
2023-07-26 14:40:00,257.03,257.33,256.56,256.69,5297.0,245.4431,245.7295,244.9943,245.1184,5297.0
2023-07-26 14:50:00,256.67,257.18,256.51,256.75,6260.0,245.0993,245.5863,244.9465,245.1757,6260.0
2023-07-26 15:00:00,256.8,257.12,255.74,255.74,9491.0,245.2234,245.529,244.2112,244.2112,9491.0
2023-07-26 15:10:00,255.7,256.22,255.44,255.55,5776.0,244.173,244.6696,243.9247,244.0298,5776.0
2023-07-26 15:20:00,255.68,256.04,255.68,255.89,3744.0,244.1539,244.4977,244.1539,244.3545,3744.0
2023-07-26 15:30:00,255.92,255.98,255.58,255.8,7943.0,244.3831,244.4404,244.0584,244.2685,7943.0
2023-07-26 15:40:00,255.8,256.13,255.8,255.85,12354.0,244.2685,244.5836,244.2685,244.3163,12354.0
2023-07-26 15:50:00,255.52,256.08,255.31,255.45,123460.0,244.0011,244.5359,243.8006,243.9343,123460.0
2023-07-27 09:30:00,256.13,256.51,254.79,256.0,28913.0,244.5836,244.9465,243.304,244.4595,28913.0
2023-07-27 09:40:00,255.67,255.67,254.54,255.62,20650.0,244.1444,244.1444,243.0653,244.0966,20650.0
2023-07-27 09:50:00,255.86,256.4,255.56,255.7,12251.0,244.3258,244.8415,244.0393,244.173,12251.0
2023-07-27 10:00:00,255.76,255.81,255.14,255.23,15561.0,244.2303,244.2781,243.6383,243.7242,15561.0
2023-07-27 10:10:00,255.15,255.39,254.75,254.88,8804.0,243.6478,243.877,243.2659,243.39,8804.0
2023-07-27 10:20:00,254.96,255.29,254.64,255.2,8196.0,243.4664,243.7815,243.1608,243.6956,8196.0
2023-07-27 10:30:00,255.25,256.5,255.16,256.49,7679.0,243.7433,244.937,243.6574,244.9274,7679.0
2023-07-27 10:40:00,256.24,256.39,255.62,255.76,9527.0,244.6887,244.8319,244.0966,244.2303,9527.0
2023-07-27 10:50:00,255.71,255.71,255.17,255.17,11332.0,244.1826,244.1826,243.6669,243.6669,11332.0
2023-07-27 11:00:00,255.17,255.37,254.63,254.69,32097.0,243.6669,243.8579,243.1513,243.2086,32097.0
2023-07-27 11:10:00,254.68,254.8,254.42,254.59,7104.0,243.199,243.3136,242.9507,243.1131,7104.0
2023-07-27 11:20:00,254.65,255.19,254.57,255.19,6489.0,243.1704,243.686,243.094,243.686,6489.0
2023-07-27 11:30:00,255.2,255.41,255.02,255.41,7222.0,243.6956,243.8961,243.5237,243.8961,7222.0
2023-07-27 11:40:00,255.39,255.44,254.96,254.96,5826.0,243.877,243.9247,243.4664,243.4664,5826.0
2023-07-27 11:50:00,255.04,255.52,255.03,255.52,13448.0,243.5428,244.0011,243.5332,244.0011,13448.0
2023-07-27 12:00:00,255.6,256.0,255.48,256.0,2383.0,244.0775,244.4595,243.9629,244.4595,2383.0
2023-07-27 12:10:00,256.0,256.33,255.86,256.33,4484.0,244.4595,244.7746,244.3258,244.7746,4484.0
2023-07-27 12:20:00,256.29,256.83,256.29,256.73,7092.0,244.7364,245.2521,244.7364,245.1566,7092.0
2023-07-27 12:30:00,256.79,257.01,256.79,257.01,4602.0,245.2139,245.424,245.2139,245.424,4602.0
2023-07-27 12:40:00,257.01,257.04,256.55,257.0,5622.0,245.424,245.4526,244.9847,245.4144,5622.0
2023-07-27 12:50:00,256.89,256.99,256.71,256.99,4814.0,245.3094,245.4049,245.1375,245.4049,4814.0
2023-07-27 13:00:00,257.15,257.44,256.89,257.25,20807.0,245.5577,245.8346,245.3094,245.6532,20807.0
2023-07-27 13:10:00,257.11,257.11,256.49,256.57,3358.0,245.5195,245.5195,244.9274,245.0038,3358.0
2023-07-27 13:20:00,256.59,256.59,256.01,256.07,6549.0,245.0229,245.0229,244.4691,244.5263,6549.0
2023-07-27 13:30:00,255.99,256.48,255.89,256.21,4639.0,244.45,244.9179,244.3545,244.66,4639.0
2023-07-27 13:40:00,256.27,256.75,256.27,256.7,8098.0,244.7173,245.1757,244.7173,245.1279,8098.0
2023-07-27 13:50:00,256.57,256.8,256.44,256.76,5573.0,245.0038,245.2234,244.8797,245.1852,5573.0
2023-07-27 14:00:00,256.61,256.8,256.43,256.48,4208.0,245.042,245.2234,244.8701,244.9179,4208.0
2023-07-27 14:10:00,256.52,256.52,256.08,256.25,6086.0,244.9561,244.9561,244.5359,244.6982,6086.0
2023-07-27 14:20:00,256.13,256.5,255.73,255.83,9962.0,244.5836,244.937,244.2017,244.2972,9962.0
2023-07-27 14:30:00,255.91,256.0,255.2,255.37,8000.0,244.3736,244.4595,243.6956,243.8579,8000.0
2023-07-27 14:40:00,255.5,255.9,255.48,255.9,2450.0,243.982,244.364,243.9629,244.364,2450.0
2023-07-27 14:50:00,255.84,255.96,255.49,255.65,10469.0,244.3067,244.4213,243.9725,244.1253,10469.0
2023-07-27 15:00:00,255.5,255.64,255.35,255.59,6247.0,243.982,244.1157,243.8388,244.068,6247.0
2023-07-27 15:10:00,255.71,255.71,255.25,255.35,12847.0,244.1826,244.1826,243.7433,243.8388,12847.0
2023-07-27 15:20:00,255.31,255.33,254.85,254.97,7401.0,243.8006,243.8197,243.3613,243.4759,7401.0
2023-07-27 15:30:00,255.07,255.63,255.07,255.49,13782.0,243.5714,244.1062,243.5714,243.9725,13782.0
2023-07-27 15:40:00,255.5,255.67,254.75,254.99,18067.0,243.982,244.1444,243.2659,243.495,18067.0
2023-07-27 15:50:00,255.04,255.74,254.8,255.61,72666.0,243.5428,244.2112,243.3136,244.0871,72666.0
2023-07-28 09:30:00,257.13,257.57,256.53,257.57,13958.0,245.5386,245.9587,244.9656,245.9587,13958.0
2023-07-28 09:40:00,257.7,257.91,257.33,257.57,10808.0,246.0829,246.2834,245.7295,245.9587,10808.0
2023-07-28 09:50:00,257.51,258.15,257.25,258.07,9460.0,245.9014,246.5126,245.6532,246.4362,9460.0
2023-07-28 10:00:00,257.61,258.6,257.6,258.06,9144.0,245.9969,246.9423,245.9874,246.4266,9144.0
2023-07-28 10:10:00,258.04,258.93,258.03,258.38,11224.0,246.4075,247.2574,246.398,246.7322,11224.0
2023-07-28 10:20:00,258.56,258.71,257.63,257.99,9597.0,246.9041,247.0473,246.016,246.3598,9597.0
2023-07-28 10:30:00,258.04,258.04,257.3,257.5,5218.0,246.4075,246.4075,245.7009,245.8919,5218.0
2023-07-28 10:40:00,257.32,257.9,257.31,257.68,4456.0,245.72,246.2739,245.7104,246.0638,4456.0
2023-07-28 10:50:00,257.81,258.45,257.75,258.45,7877.0,246.1879,246.7991,246.1306,246.7991,7877.0
2023-07-28 11:00:00,258.25,258.25,257.89,258.25,7143.0,246.6081,246.6081,246.2643,246.6081,7143.0
2023-07-28 11:10:00,258.19,258.6,258.07,258.56,9506.0,246.5508,246.9423,246.4362,246.9041,9506.0
2023-07-28 11:20:00,258.59,258.66,258.37,258.54,7913.0,246.9327,246.9996,246.7227,246.885,7913.0
2023-07-28 11:30:00,258.47,258.9,258.45,258.55,10371.0,246.8182,247.2288,246.7991,246.8945,10371.0
2023-07-28 11:40:00,258.53,258.85,258.53,258.73,11909.0,246.8755,247.181,246.8755,247.0664,11909.0
2023-07-28 11:50:00,258.63,258.72,258.29,258.46,3992.0,246.9709,247.0569,246.6463,246.8086,3992.0
2023-07-28 12:00:00,258.53,258.55,257.96,258.4,3801.0,246.8755,246.8945,246.3311,246.7513,3801.0
2023-07-28 12:10:00,258.44,258.47,258.15,258.16,6801.0,246.7895,246.8182,246.5126,246.5221,6801.0
2023-07-28 12:20:00,258.23,258.25,257.81,257.81,5051.0,246.589,246.6081,246.1879,246.1879,5051.0
2023-07-28 12:30:00,257.92,258.13,257.67,257.74,8593.0,246.2929,246.4935,246.0542,246.1211,8593.0
2023-07-28 12:40:00,257.78,258.05,257.66,257.85,6641.0,246.1593,246.4171,246.0447,246.2261,6641.0
2023-07-28 12:50:00,257.78,257.87,257.39,257.4,9790.0,246.1593,246.2452,245.7868,245.7964,9790.0
2023-07-28 13:00:00,257.39,257.89,257.27,257.32,19026.0,245.7868,246.2643,245.6723,245.72,19026.0
2023-07-28 13:10:00,257.19,257.52,257.12,257.42,6286.0,245.5959,245.911,245.529,245.8155,6286.0
2023-07-28 13:20:00,257.41,257.55,257.18,257.37,5654.0,245.8059,245.9396,245.5863,245.7677,5654.0
2023-07-28 13:30:00,257.31,257.43,257.03,257.19,10873.0,245.7104,245.825,245.4431,245.5959,10873.0
2023-07-28 13:40:00,257.25,257.25,256.92,256.92,8947.0,245.6532,245.6532,245.338,245.338,8947.0
2023-07-28 13:50:00,256.96,257.58,256.87,257.5,8131.0,245.3762,245.9683,245.2903,245.8919,8131.0
2023-07-28 14:00:00,257.51,257.91,257.48,257.83,8069.0,245.9014,246.2834,245.8728,246.207,8069.0
2023-07-28 14:10:00,257.81,257.96,257.63,257.94,9679.0,246.1879,246.3311,246.016,246.312,9679.0
2023-07-28 14:20:00,257.97,258.33,257.84,258.33,7702.0,246.3407,246.6845,246.2166,246.6845,7702.0
2023-07-28 14:30:00,258.28,258.3,258.12,258.18,18384.0,246.6367,246.6558,246.4839,246.5412,18384.0
2023-07-28 14:40:00,258.16,258.64,258.06,258.57,19687.0,246.5221,246.9805,246.4266,246.9136,19687.0
2023-07-28 14:50:00,258.6,258.67,258.45,258.58,12067.0,246.9423,247.0091,246.7991,246.9232,12067.0
2023-07-28 15:00:00,258.58,258.77,258.46,258.73,9357.0,246.9232,247.1046,246.8086,247.0664,9357.0
2023-07-28 15:10:00,258.77,259.21,258.71,259.18,17035.0,247.1046,247.5248,247.0473,247.4961,17035.0
2023-07-28 15:20:00,259.12,259.22,258.8,259.0,23212.0,247.4389,247.5343,247.1333,247.3243,23212.0
2023-07-28 15:30:00,258.95,259.46,258.92,259.38,15357.0,247.2765,247.7635,247.2479,247.6871,15357.0
2023-07-28 15:40:00,259.45,259.5,259.09,259.38,38216.0,247.754,247.8017,247.4102,247.6871,38216.0
2023-07-28 15:50:00,259.42,260.15,259.38,259.98,171939.0,247.7253,248.4224,247.6871,248.2601,171939.0
2023-07-31 09:30:00,260.97,260.97,260.06,260.69,20396.0,249.2055,249.2055,248.3365,248.9381,20396.0
2023-07-31 09:40:00,260.7,262.01,260.7,262.01,21201.0,248.9476,250.1986,248.9476,250.1986,21201.0
2023-07-31 09:50:00,262.03,262.33,261.03,261.86,30505.0,250.2177,250.5041,249.2627,250.0553,30505.0
2023-07-31 10:00:00,261.74,262.03,261.51,261.57,19022.0,249.9407,250.2177,249.7211,249.7784,19022.0
2023-07-31 10:10:00,261.61,262.46,261.39,262.17,16181.0,249.8166,250.6283,249.6065,250.3514,16181.0
2023-07-31 10:20:00,262.16,262.52,261.95,262.08,18729.0,250.3418,250.6856,250.1413,250.2654,18729.0
2023-07-31 10:30:00,262.1,262.33,261.56,261.75,27174.0,250.2845,250.5041,249.7689,249.9503,27174.0
2023-07-31 10:40:00,261.78,261.83,261.32,261.82,16813.0,249.9789,250.0267,249.5397,250.0171,16813.0
2023-07-31 10:50:00,261.84,261.89,261.48,261.66,9943.0,250.0362,250.084,249.6925,249.8643,9943.0
2023-07-31 11:00:00,261.63,261.89,261.51,261.88,8595.0,249.8357,250.084,249.7211,250.0744,8595.0
2023-07-31 11:10:00,261.97,262.05,261.68,261.91,11015.0,250.1604,250.2368,249.8834,250.1031,11015.0
2023-07-31 11:20:00,261.93,261.94,261.5,261.84,13379.0,250.1222,250.1317,249.7116,250.0362,13379.0
2023-07-31 11:30:00,261.76,262.0,261.55,261.69,12748.0,249.9598,250.189,249.7593,249.893,12748.0
2023-07-31 11:40:00,261.68,261.68,261.47,261.57,6722.0,249.8834,249.8834,249.6829,249.7784,6722.0
2023-07-31 11:50:00,261.62,261.78,261.4,261.68,14905.0,249.8262,249.9789,249.6161,249.8834,14905.0
2023-07-31 12:00:00,261.7,262.0,261.67,261.8,11778.0,249.9025,250.189,249.8739,249.998,11778.0
2023-07-31 12:10:00,261.8,262.32,261.66,262.0,35999.0,249.998,250.4946,249.8643,250.189,35999.0
2023-07-31 12:20:00,262.0,262.42,261.96,262.12,10139.0,250.189,250.5901,250.1508,250.3036,10139.0
2023-07-31 12:30:00,262.11,262.11,261.57,261.63,8872.0,250.2941,250.2941,249.7784,249.8357,8872.0
2023-07-31 12:40:00,261.59,261.59,261.28,261.55,13026.0,249.7975,249.7975,249.5015,249.7593,13026.0
2023-07-31 12:50:00,261.48,262.19,261.45,262.11,17775.0,249.6925,250.3705,249.6638,250.2941,17775.0
2023-07-31 13:00:00,262.13,262.45,261.79,262.42,20632.0,250.3132,250.6187,249.9885,250.5901,20632.0
2023-07-31 13:10:00,262.45,262.71,262.04,262.08,19914.0,250.6187,250.867,250.2272,250.2654,19914.0
2023-07-31 13:20:00,262.17,262.27,261.88,262.11,13878.0,250.3514,250.4469,250.0744,250.2941,13878.0
2023-07-31 13:30:00,262.11,262.27,261.71,261.84,10673.0,250.2941,250.4469,249.9121,250.0362,10673.0
2023-07-31 13:40:00,261.8,262.08,261.77,262.03,10280.0,249.998,250.2654,249.9694,250.2177,10280.0
2023-07-31 13:50:00,262.05,262.22,261.94,262.2,14606.0,250.2368,250.3991,250.1317,250.38,14606.0
2023-07-31 14:00:00,262.21,262.42,261.98,262.01,9662.0,250.3896,250.5901,250.1699,250.1986,9662.0
2023-07-31 14:10:00,261.95,262.0,261.56,261.69,7914.0,250.1413,250.189,249.7689,249.893,7914.0
2023-07-31 14:20:00,261.65,262.06,261.59,262.03,13529.0,249.8548,250.2463,249.7975,250.2177,13529.0
2023-07-31 14:30:00,262.03,262.15,261.9,262.01,13956.0,250.2177,250.3323,250.0935,250.1986,13956.0
2023-07-31 14:40:00,261.99,262.3,261.96,262.25,12121.0,250.1795,250.4755,250.1508,250.4278,12121.0
2023-07-31 14:50:00,262.27,262.44,262.21,262.44,13126.0,250.4469,250.6092,250.3896,250.6092,13126.0
2023-07-31 15:00:00,262.49,262.49,262.13,262.27,8655.0,250.6569,250.6569,250.3132,250.4469,8655.0
2023-07-31 15:10:00,262.19,262.45,262.18,262.43,8947.0,250.3705,250.6187,250.3609,250.5996,8947.0
2023-07-31 15:20:00,262.44,262.76,262.43,262.76,21344.0,250.6092,250.9148,250.5996,250.9148,21344.0
2023-07-31 15:30:00,262.76,262.83,262.38,262.52,35982.0,250.9148,250.9816,250.5519,250.6856,35982.0
2023-07-31 15:40:00,262.52,262.79,262.4,262.68,29425.0,250.6856,250.9434,250.571,250.8384,29425.0
2023-07-31 15:50:00,262.64,264.19,262.36,263.32,246304.0,250.8002,252.2803,250.5328,251.4495,246304.0
2023-08-01 09:30:00,255.47,256.46,251.05,251.55,129953.0,243.9534,244.8988,239.7326,240.2101,129953.0
2023-08-01 09:40:00,251.38,252.09,248.65,250.98,119435.0,240.0478,240.7258,237.4408,239.6658,119435.0
2023-08-01 09:50:00,251.13,254.86,250.21,254.86,66468.0,239.809,243.3709,238.9305,243.3709,66468.0
2023-08-01 10:00:00,254.67,254.69,253.19,253.19,51235.0,243.1895,243.2086,241.7762,241.7762,51235.0
2023-08-01 10:10:00,253.31,253.39,251.09,251.09,41415.0,241.8908,241.9672,239.7708,239.7708,41415.0
2023-08-01 10:20:00,251.17,252.01,250.37,250.84,30319.0,239.8472,240.6494,239.0833,239.5321,30319.0
2023-08-01 10:30:00,250.71,250.71,248.53,248.91,26965.0,239.408,239.408,237.3263,237.6891,26965.0
2023-08-01 10:40:00,248.91,249.6,248.36,248.94,32627.0,237.6891,238.348,237.1639,237.7178,32627.0
2023-08-01 10:50:00,249.0,249.14,247.88,248.07,27444.0,237.7751,237.9088,236.7056,236.887,27444.0
2023-08-01 11:00:00,248.04,248.19,247.3,247.81,19884.0,236.8583,237.0016,236.1517,236.6387,19884.0
2023-08-01 11:10:00,247.93,249.02,247.34,249.01,63696.0,236.7533,237.7942,236.1899,237.7846,63696.0
2023-08-01 11:20:00,248.99,249.95,248.68,248.68,33761.0,237.7655,238.6822,237.4695,237.4695,33761.0
2023-08-01 11:30:00,248.79,249.97,248.62,249.84,14346.0,237.5745,238.7013,237.4122,238.5772,14346.0
2023-08-01 11:40:00,249.72,249.72,248.85,249.28,13499.0,238.4626,238.4626,237.6318,238.0424,13499.0
2023-08-01 11:50:00,249.37,249.54,248.73,248.98,16948.0,238.1284,238.2907,237.5172,237.756,16948.0
2023-08-01 12:00:00,248.93,249.32,248.58,249.32,18970.0,237.7082,238.0806,237.374,238.0806,18970.0
2023-08-01 12:10:00,249.34,250.29,249.21,250.07,14788.0,238.0997,239.0069,237.9756,238.7968,14788.0
2023-08-01 12:20:00,250.03,250.03,248.74,249.13,23427.0,238.7586,238.7586,237.5268,237.8992,23427.0
2023-08-01 12:30:00,249.09,249.09,248.55,248.69,11645.0,237.861,237.861,237.3453,237.479,11645.0
2023-08-01 12:40:00,248.76,248.76,247.8,247.81,7461.0,237.5459,237.5459,236.6292,236.6387,7461.0
2023-08-01 12:50:00,247.76,248.39,247.61,248.28,21549.0,236.591,237.1926,236.4477,237.0875,21549.0
2023-08-01 13:00:00,248.25,248.39,247.57,247.77,29728.0,237.0589,237.1926,236.4095,236.6005,29728.0
2023-08-01 13:10:00,247.84,248.22,247.83,247.98,21845.0,236.6674,237.0302,236.6578,236.801,21845.0
2023-08-01 13:20:00,248.11,249.91,248.11,249.54,24010.0,236.9252,238.644,236.9252,238.2907,24010.0
2023-08-01 13:30:00,249.48,250.39,249.28,249.93,12451.0,238.2334,239.1024,238.0424,238.6631,12451.0
2023-08-01 13:40:00,250.01,250.12,249.6,249.61,9026.0,238.7395,238.8446,238.348,238.3576,9026.0
2023-08-01 13:50:00,249.61,250.53,249.61,250.53,11905.0,238.3576,239.2361,238.3576,239.2361,11905.0
2023-08-01 14:00:00,250.47,250.84,250.38,250.84,9588.0,239.1788,239.5321,239.0929,239.5321,9588.0
2023-08-01 14:10:00,250.82,251.81,250.76,251.81,20129.0,239.513,240.4584,239.4557,240.4584,20129.0
2023-08-01 14:20:00,251.81,251.81,251.07,251.42,20625.0,240.4584,240.4584,239.7517,240.086,20625.0
2023-08-01 14:30:00,251.5,251.65,251.2,251.5,8956.0,240.1624,240.3056,239.8759,240.1624,8956.0
2023-08-01 14:40:00,251.55,251.57,251.25,251.34,7927.0,240.2101,240.2292,239.9236,240.0096,7927.0
2023-08-01 14:50:00,251.37,251.72,251.15,251.7,13227.0,240.0382,240.3724,239.8281,240.3533,13227.0
2023-08-01 15:00:00,251.74,252.0,251.55,251.75,18943.0,240.3915,240.6398,240.2101,240.4011,18943.0
2023-08-01 15:10:00,251.69,251.71,251.18,251.25,9489.0,240.3438,240.3629,239.8568,239.9236,9489.0
2023-08-01 15:20:00,251.29,251.74,251.16,251.72,11432.0,239.9618,240.3915,239.8377,240.3724,11432.0
2023-08-01 15:30:00,251.72,252.32,251.5,251.5,18760.0,240.3724,240.9454,240.1624,240.1624,18760.0
2023-08-01 15:40:00,251.5,251.96,251.07,251.96,28134.0,240.1624,240.6016,239.7517,240.6016,28134.0
2023-08-01 15:50:00,251.97,252.24,251.69,251.89,68579.0,240.6112,240.869,240.3438,240.5348,68579.0
2023-08-02 09:30:00,250.51,254.49,248.34,254.49,80835.0,239.217,243.0176,237.1448,243.0176,80835.0
2023-08-02 09:40:00,254.31,255.47,251.95,253.41,62544.0,242.8457,243.9534,240.5921,241.9863,62544.0
2023-08-02 09:50:00,253.68,253.91,252.63,253.38,23741.0,242.2441,242.4637,241.2414,241.9576,23741.0
2023-08-02 10:00:00,253.29,253.4,251.63,251.96,51971.0,241.8717,241.9767,240.2865,240.6016,51971.0
2023-08-02 10:10:00,251.83,252.05,250.59,250.86,42007.0,240.4775,240.6876,239.2934,239.5512,42007.0
2023-08-02 10:20:00,250.85,251.57,250.46,250.64,48527.0,239.5417,240.2292,239.1692,239.3411,48527.0
2023-08-02 10:30:00,250.66,250.8,250.04,250.19,39879.0,239.3602,239.4939,238.7682,238.9114,39879.0
2023-08-02 10:40:00,250.36,250.93,250.28,250.66,25182.0,239.0738,239.6181,238.9974,239.3602,25182.0
2023-08-02 10:50:00,250.68,252.06,250.67,251.97,14058.0,239.3793,240.6971,239.3698,240.6112,14058.0
2023-08-02 11:00:00,251.9,253.35,251.81,252.31,22792.0,240.5443,241.929,240.4584,240.9358,22792.0
2023-08-02 11:10:00,252.32,252.74,252.12,252.19,12995.0,240.9454,241.3465,240.7544,240.8213,12995.0
2023-08-02 11:20:00,252.28,253.6,252.28,253.56,12643.0,240.9072,242.1677,240.9072,242.1295,12643.0
2023-08-02 11:30:00,253.59,254.39,253.47,254.31,22641.0,242.1581,242.9221,242.0436,242.8457,22641.0
2023-08-02 11:40:00,254.2,254.4,253.64,253.97,19566.0,242.7406,242.9316,242.2059,242.521,19566.0
2023-08-02 11:50:00,253.93,254.01,253.23,253.37,10776.0,242.4828,242.5592,241.8144,241.9481,10776.0
2023-08-02 12:00:00,253.37,253.83,252.83,252.84,22920.0,241.9481,242.3873,241.4324,241.442,22920.0
2023-08-02 12:10:00,253.0,253.0,252.43,252.7,14108.0,241.5947,241.5947,241.0504,241.3083,14108.0
2023-08-02 12:20:00,252.75,252.78,252.19,252.35,11072.0,241.356,241.3847,240.8213,240.974,11072.0
2023-08-02 12:30:00,252.29,252.87,252.09,252.87,19846.0,240.9167,241.4706,240.7258,241.4706,19846.0
2023-08-02 12:40:00,252.84,252.84,251.98,252.27,17785.0,241.442,241.442,240.6207,240.8977,17785.0
2023-08-02 12:50:00,252.27,252.31,251.86,252.16,14200.0,240.8977,240.9358,240.5061,240.7926,14200.0
2023-08-02 13:00:00,252.17,252.61,251.99,252.2,19180.0,240.8022,241.2223,240.6303,240.8308,19180.0
2023-08-02 13:10:00,252.26,253.2,252.16,253.2,9785.0,240.8881,241.7857,240.7926,241.7857,9785.0
2023-08-02 13:20:00,253.2,253.48,252.89,253.48,6518.0,241.7857,242.0531,241.4897,242.0531,6518.0
2023-08-02 13:30:00,253.52,253.68,252.85,252.85,15383.0,242.0913,242.2441,241.4515,241.4515,15383.0
2023-08-02 13:40:00,252.85,252.99,252.42,252.43,4802.0,241.4515,241.5852,241.0409,241.0504,4802.0
2023-08-02 13:50:00,252.42,252.9,252.42,252.54,8182.0,241.0409,241.4993,241.0409,241.1555,8182.0
2023-08-02 14:00:00,252.52,252.8,252.4,252.42,6210.0,241.1364,241.4038,241.0218,241.0409,6210.0
2023-08-02 14:10:00,252.48,252.5,251.42,251.55,15453.0,241.0982,241.1173,240.086,240.2101,15453.0
2023-08-02 14:20:00,251.48,251.66,251.29,251.37,11182.0,240.1433,240.3152,239.9618,240.0382,11182.0
2023-08-02 14:30:00,251.32,251.47,251.08,251.08,8822.0,239.9905,240.1337,239.7613,239.7613,8822.0
2023-08-02 14:40:00,251.12,251.12,250.43,250.97,18472.0,239.7995,239.7995,239.1406,239.6563,18472.0
2023-08-02 14:50:00,251.01,251.22,250.79,251.05,12192.0,239.6945,239.895,239.4844,239.7326,12192.0
2023-08-02 15:00:00,251.14,251.39,250.93,250.93,5829.0,239.8186,240.0573,239.6181,239.6181,5829.0
2023-08-02 15:10:00,250.98,251.09,250.29,250.59,21816.0,239.6658,239.7708,239.0069,239.2934,21816.0
2023-08-02 15:20:00,250.71,250.74,249.73,249.73,13558.0,239.408,239.4366,238.4722,238.4722,13558.0
2023-08-02 15:30:00,249.77,250.26,249.69,250.08,26430.0,238.5104,238.9783,238.434,238.8064,26430.0
2023-08-02 15:40:00,250.08,250.36,249.95,250.09,32738.0,238.8064,239.0738,238.6822,238.8159,32738.0
2023-08-02 15:50:00,250.11,250.69,249.86,249.86,106845.0,238.835,239.3889,238.5963,238.5963,106845.0
2023-08-03 09:30:00,248.54,250.42,248.54,250.01,22356.0,237.3358,239.131,237.3358,238.7395,22356.0
2023-08-03 09:40:00,249.86,251.44,249.73,250.34,17811.0,238.5963,240.1051,238.4722,239.0547,17811.0
2023-08-03 09:50:00,250.54,250.64,249.46,249.78,6848.0,239.2456,239.3411,238.2143,238.5199,6848.0
2023-08-03 10:00:00,249.56,250.02,249.5,249.98,13431.0,238.3098,238.7491,238.2525,238.7109,13431.0
2023-08-03 10:10:00,250.36,250.49,249.51,249.93,29293.0,239.0738,239.1979,238.2621,238.6631,29293.0
2023-08-03 10:20:00,249.88,250.29,249.19,249.36,21104.0,238.6154,239.0069,237.9565,238.1188,21104.0
2023-08-03 10:30:00,249.36,250.21,249.12,249.88,17340.0,238.1188,238.9305,237.8897,238.6154,17340.0
2023-08-03 10:40:00,249.78,250.09,249.67,249.96,8855.0,238.5199,238.8159,238.4149,238.6918,8855.0
2023-08-03 10:50:00,249.94,250.33,249.84,250.33,11404.0,238.6727,239.0451,238.5772,239.0451,11404.0
2023-08-03 11:00:00,250.1,250.1,249.42,249.91,6009.0,238.8255,238.8255,238.1761,238.644,6009.0
2023-08-03 11:10:00,250.02,250.3,249.87,250.3,15252.0,238.7491,239.0165,238.6058,239.0165,15252.0
2023-08-03 11:20:00,250.35,251.39,250.35,251.26,11836.0,239.0642,240.0573,239.0642,239.9332,11836.0
2023-08-03 11:30:00,251.02,251.09,250.43,250.7,12031.0,239.704,239.7708,239.1406,239.3984,12031.0
2023-08-03 11:40:00,250.61,251.0,250.41,250.99,9096.0,239.3125,239.6849,239.1215,239.6754,9096.0
2023-08-03 11:50:00,251.12,251.24,250.94,251.1,7164.0,239.7995,239.9141,239.6276,239.7804,7164.0
2023-08-03 12:00:00,251.47,251.47,250.91,251.07,6868.0,240.1337,240.1337,239.599,239.7517,6868.0
2023-08-03 12:10:00,251.06,251.12,250.73,251.01,9462.0,239.7422,239.7995,239.4271,239.6945,9462.0
2023-08-03 12:20:00,251.11,251.35,250.98,251.35,8160.0,239.7899,240.0191,239.6658,240.0191,8160.0
2023-08-03 12:30:00,251.43,251.71,251.35,251.35,8104.0,240.0955,240.3629,240.0191,240.0191,8104.0
2023-08-03 12:40:00,251.32,252.06,251.32,252.01,2481.0,239.9905,240.6971,239.9905,240.6494,2481.0
2023-08-03 12:50:00,252.09,252.1,251.84,252.07,5558.0,240.7258,240.7353,240.487,240.7067,5558.0
2023-08-03 13:00:00,252.18,252.18,251.85,252.0,8074.0,240.8117,240.8117,240.4966,240.6398,8074.0
2023-08-03 13:10:00,252.07,252.28,251.76,252.28,16060.0,240.7067,240.9072,240.4106,240.9072,16060.0
2023-08-03 13:20:00,252.27,253.14,252.26,253.01,10147.0,240.8977,241.7284,240.8881,241.6043,10147.0
2023-08-03 13:30:00,252.97,253.06,252.43,252.53,24009.0,241.5661,241.652,241.0504,241.1459,24009.0
2023-08-03 13:40:00,252.51,252.51,251.97,252.26,5570.0,241.1268,241.1268,240.6112,240.8881,5570.0
2023-08-03 13:50:00,252.18,252.2,251.66,251.68,9775.0,240.8117,240.8308,240.3152,240.3342,9775.0
2023-08-03 14:00:00,251.65,252.01,251.39,251.86,10155.0,240.3056,240.6494,240.0573,240.5061,10155.0
2023-08-03 14:10:00,251.85,252.13,251.79,252.0,7046.0,240.4966,240.764,240.4393,240.6398,7046.0
2023-08-03 14:20:00,252.0,252.01,251.77,252.0,4429.0,240.6398,240.6494,240.4202,240.6398,4429.0
2023-08-03 14:30:00,252.01,252.01,251.46,251.71,8130.0,240.6494,240.6494,240.1242,240.3629,8130.0
2023-08-03 14:40:00,251.71,251.95,251.63,251.81,10788.0,240.3629,240.5921,240.2865,240.4584,10788.0
2023-08-03 14:50:00,251.86,251.89,251.39,251.59,10190.0,240.5061,240.5348,240.0573,240.2483,10190.0
2023-08-03 15:00:00,251.54,251.54,251.15,251.21,9848.0,240.2006,240.2006,239.8281,239.8854,9848.0
2023-08-03 15:10:00,251.22,251.36,250.96,251.36,9552.0,239.895,240.0287,239.6467,240.0287,9552.0
2023-08-03 15:20:00,251.41,251.43,251.29,251.32,9825.0,240.0764,240.0955,239.9618,239.9905,9825.0
2023-08-03 15:30:00,251.36,251.68,251.35,251.61,17318.0,240.0287,240.3342,240.0191,240.2674,17318.0
2023-08-03 15:40:00,251.58,251.69,250.71,250.71,26323.0,240.2388,240.3438,239.408,239.408,26323.0
2023-08-03 15:50:00,250.72,250.74,250.18,250.23,81401.0,239.4175,239.4366,238.9019,238.9496,81401.0
2023-08-04 09:30:00,249.99,250.26,249.06,249.58,14135.0,238.7204,238.9783,237.8324,238.3289,14135.0
2023-08-04 09:40:00,249.71,249.81,248.83,249.37,22392.0,238.4531,238.5485,237.6127,238.1284,22392.0
2023-08-04 09:50:00,249.37,249.37,247.49,247.89,21560.0,238.1284,238.1284,236.3331,236.7151,21560.0
2023-08-04 10:00:00,247.93,247.94,246.24,247.9,36033.0,236.7533,236.7628,235.1395,236.7247,36033.0
2023-08-04 10:10:00,247.78,248.89,247.77,248.67,13469.0,236.6101,237.67,236.6005,237.4599,13469.0
2023-08-04 10:20:00,248.82,249.63,248.79,249.44,5732.0,237.6032,238.3767,237.5745,238.1952,5732.0
2023-08-04 10:30:00,249.88,249.95,249.5,249.67,7759.0,238.6154,238.6822,238.2525,238.4149,7759.0
2023-08-04 10:40:00,249.52,249.81,249.14,249.47,14495.0,238.2716,238.5485,237.9088,238.2239,14495.0
2023-08-04 10:50:00,249.54,249.54,248.97,249.35,5163.0,238.2907,238.2907,237.7464,238.1093,5163.0
2023-08-04 11:00:00,249.44,249.44,248.4,248.4,16838.0,238.1952,238.1952,237.2021,237.2021,16838.0
2023-08-04 11:10:00,248.39,248.39,247.97,248.15,20279.0,237.1926,237.1926,236.7915,236.9634,20279.0
2023-08-04 11:20:00,248.18,248.81,248.05,248.81,20642.0,236.992,237.5936,236.8679,237.5936,20642.0
2023-08-04 11:30:00,248.79,248.79,247.91,247.91,11929.0,237.5745,237.5745,236.7342,236.7342,11929.0
2023-08-04 11:40:00,247.87,247.87,247.46,247.5,16606.0,236.696,236.696,236.3045,236.3427,16606.0
2023-08-04 11:50:00,247.62,248.2,247.51,247.94,36023.0,236.4573,237.0111,236.3522,236.7628,36023.0
2023-08-04 12:00:00,247.94,248.5,247.92,248.19,18585.0,236.7628,237.2976,236.7437,237.0016,18585.0
2023-08-04 12:10:00,248.23,249.39,248.23,249.2,12082.0,237.0398,238.1475,237.0398,237.966,12082.0
2023-08-04 12:20:00,249.25,249.51,248.64,249.11,13962.0,238.0138,238.2621,237.4313,237.8801,13962.0
2023-08-04 12:30:00,249.17,249.17,248.68,248.83,12426.0,237.9374,237.9374,237.4695,237.6127,12426.0
2023-08-04 12:40:00,248.86,249.23,248.81,249.17,5905.0,237.6414,237.9947,237.5936,237.9374,5905.0
2023-08-04 12:50:00,249.18,249.35,249.12,249.19,8408.0,237.9469,238.1093,237.8897,237.9565,8408.0
2023-08-04 13:00:00,249.2,249.23,248.88,248.94,5220.0,237.966,237.9947,237.6605,237.7178,5220.0
2023-08-04 13:10:00,248.89,249.15,248.75,249.04,8630.0,237.67,237.9183,237.5363,237.8133,8630.0
2023-08-04 13:20:00,249.04,249.11,248.75,248.95,8685.0,237.8133,237.8801,237.5363,237.7273,8685.0
2023-08-04 13:30:00,248.97,249.16,248.9,248.98,6370.0,237.7464,237.9279,237.6796,237.756,6370.0
2023-08-04 13:40:00,248.89,249.19,248.88,249.06,7653.0,237.67,237.9565,237.6605,237.8324,7653.0
2023-08-04 13:50:00,249.1,249.1,248.35,248.46,11204.0,237.8706,237.8706,237.1544,237.2594,11204.0
2023-08-04 14:00:00,248.32,248.46,247.38,247.8,17041.0,237.1257,237.2594,236.2281,236.6292,17041.0
2023-08-04 14:10:00,247.79,247.96,247.21,247.37,14949.0,236.6196,236.7819,236.0658,236.2185,14949.0
2023-08-04 14:20:00,247.4,247.4,246.63,246.75,16759.0,236.2472,236.2472,235.5119,235.6265,16759.0
2023-08-04 14:30:00,246.75,246.85,246.25,246.43,7340.0,235.6265,235.722,235.149,235.3209,7340.0
2023-08-04 14:40:00,246.62,246.83,246.51,246.63,4816.0,235.5024,235.7029,235.3973,235.5119,4816.0
2023-08-04 14:50:00,246.69,247.08,246.46,246.75,5834.0,235.5692,235.9416,235.3496,235.6265,5834.0
2023-08-04 15:00:00,246.71,247.01,246.43,246.45,5429.0,235.5883,235.8748,235.3209,235.34,5429.0
2023-08-04 15:10:00,246.4,246.85,246.38,246.69,8822.0,235.2923,235.722,235.2732,235.5692,8822.0
2023-08-04 15:20:00,246.68,246.89,246.42,246.87,13666.0,235.5596,235.7602,235.3114,235.7411,13666.0
2023-08-04 15:30:00,246.91,246.96,246.33,246.41,11814.0,235.7793,235.827,235.2254,235.3018,11814.0
2023-08-04 15:40:00,246.39,246.69,246.26,246.54,22374.0,235.2827,235.5692,235.1586,235.426,22374.0
2023-08-04 15:50:00,246.46,246.82,246.37,246.74,82777.0,235.3496,235.6933,235.2636,235.6169,82777.0
2023-08-07 09:30:00,247.94,250.0,247.89,249.44,21021.0,236.7628,238.73,236.7151,238.1952,21021.0
2023-08-07 09:40:00,249.51,249.51,248.52,248.65,4833.0,238.2621,238.2621,237.3167,237.4408,4833.0
2023-08-07 09:50:00,248.7,249.22,248.25,248.93,9075.0,237.4886,237.9851,237.0589,237.7082,9075.0
2023-08-07 10:00:00,248.85,249.7,248.7,249.5,14090.0,237.6318,238.4435,237.4886,238.2525,14090.0
2023-08-07 10:10:00,249.66,249.85,249.49,249.73,7205.0,238.4053,238.5867,238.243,238.4722,7205.0
2023-08-07 10:20:00,249.73,250.17,249.54,250.0,10075.0,238.4722,238.8923,238.2907,238.73,10075.0
2023-08-07 10:30:00,250.11,250.39,249.93,250.24,7374.0,238.835,239.1024,238.6631,238.9592,7374.0
2023-08-07 10:40:00,250.3,250.42,250.13,250.33,10810.0,239.0165,239.131,238.8541,239.0451,10810.0
2023-08-07 10:50:00,250.27,250.27,249.89,250.15,4847.0,238.9878,238.9878,238.6249,238.8732,4847.0
2023-08-07 11:00:00,250.27,250.27,249.72,249.93,6055.0,238.9878,238.9878,238.4626,238.6631,6055.0
2023-08-07 11:10:00,249.98,250.2,249.89,250.02,6081.0,238.7109,238.921,238.6249,238.7491,6081.0
2023-08-07 11:20:00,250.05,250.55,250.03,250.4,5107.0,238.7777,239.2552,238.7586,239.112,5107.0
2023-08-07 11:30:00,250.27,250.65,250.19,250.42,6439.0,238.9878,239.3507,238.9114,239.131,6439.0
2023-08-07 11:40:00,250.51,250.61,250.14,250.14,4701.0,239.217,239.3125,238.8637,238.8637,4701.0
2023-08-07 11:50:00,250.18,250.21,249.82,249.86,9367.0,238.9019,238.9305,238.5581,238.5963,9367.0
2023-08-07 12:00:00,249.87,249.97,249.74,249.86,3794.0,238.6058,238.7013,238.4817,238.5963,3794.0
2023-08-07 12:10:00,249.92,250.14,249.74,250.01,9105.0,238.6536,238.8637,238.4817,238.7395,9105.0
2023-08-07 12:20:00,250.09,250.17,249.9,250.11,6095.0,238.8159,238.8923,238.6345,238.835,6095.0
2023-08-07 12:30:00,250.15,250.15,249.61,249.66,6151.0,238.8732,238.8732,238.3576,238.4053,6151.0
2023-08-07 12:40:00,249.59,249.89,249.51,249.89,6063.0,238.3385,238.6249,238.2621,238.6249,6063.0
2023-08-07 12:50:00,249.93,250.23,249.89,249.99,4109.0,238.6631,238.9496,238.6249,238.7204,4109.0
2023-08-07 13:00:00,250.05,250.27,249.93,250.22,8139.0,238.7777,238.9878,238.6631,238.9401,8139.0
2023-08-07 13:10:00,250.22,250.33,249.86,249.87,8468.0,238.9401,239.0451,238.5963,238.6058,8468.0
2023-08-07 13:20:00,249.91,249.93,249.61,249.67,8954.0,238.644,238.6631,238.3576,238.4149,8954.0
2023-08-07 13:30:00,249.7,249.98,249.56,249.96,6029.0,238.4435,238.7109,238.3098,238.6918,6029.0
2023-08-07 13:40:00,249.9,250.71,249.9,250.71,5895.0,238.6345,239.408,238.6345,239.408,5895.0
2023-08-07 13:50:00,250.81,250.91,250.56,250.69,17043.0,239.5035,239.599,239.2647,239.3889,17043.0
2023-08-07 14:00:00,250.71,250.73,250.04,250.07,8104.0,239.408,239.4271,238.7682,238.7968,8104.0
2023-08-07 14:10:00,250.04,250.14,249.89,250.06,12455.0,238.7682,238.8637,238.6249,238.7873,12455.0
2023-08-07 14:20:00,250.08,250.17,250.0,250.14,7260.0,238.8064,238.8923,238.73,238.8637,7260.0
2023-08-07 14:30:00,250.16,250.26,249.98,250.04,7340.0,238.8828,238.9783,238.7109,238.7682,7340.0
2023-08-07 14:40:00,250.08,250.18,249.92,249.98,5919.0,238.8064,238.9019,238.6536,238.7109,5919.0
2023-08-07 14:50:00,249.97,250.15,249.81,250.0,9740.0,238.7013,238.8732,238.5485,238.73,9740.0
2023-08-07 15:00:00,250.05,250.15,249.58,249.7,6727.0,238.7777,238.8732,238.3289,238.4435,6727.0
2023-08-07 15:10:00,249.68,249.73,249.41,249.44,18464.0,238.4244,238.4722,238.1666,238.1952,18464.0
2023-08-07 15:20:00,249.45,249.49,248.84,249.2,45276.0,238.2048,238.243,237.6223,237.966,45276.0
2023-08-07 15:30:00,249.15,249.23,248.98,249.17,37714.0,237.9183,237.9947,237.756,237.9374,37714.0
2023-08-07 15:40:00,249.22,249.43,248.98,248.99,57702.0,237.9851,238.1857,237.756,237.7655,57702.0
2023-08-07 15:50:00,249.01,249.73,248.99,249.68,117149.0,237.7846,238.4722,237.7655,238.4244,117149.0
2023-08-08 09:30:00,247.95,247.95,246.92,247.45,10376.0,236.7724,236.7724,235.7888,236.2949,10376.0
2023-08-08 09:40:00,247.76,247.76,246.59,246.62,4203.0,236.591,236.591,235.4737,235.5024,4203.0
2023-08-08 09:50:00,246.94,247.11,246.37,246.46,5833.0,235.8079,235.9703,235.2636,235.3496,5833.0
2023-08-08 10:00:00,246.13,246.2,245.7,245.86,4867.0,235.0344,235.1013,234.6238,234.7766,4867.0
2023-08-08 10:10:00,245.86,245.89,244.47,244.82,7906.0,234.7766,234.8053,233.4493,233.7835,7906.0
2023-08-08 10:20:00,244.74,245.51,244.67,245.46,11441.0,233.7071,234.4424,233.6403,234.3946,11441.0
2023-08-08 10:30:00,245.46,245.47,244.7,244.7,9327.0,234.3946,234.4042,233.6689,233.6689,9327.0
2023-08-08 10:40:00,244.74,244.93,244.55,244.82,7347.0,233.7071,233.8885,233.5257,233.7835,7347.0
2023-08-08 10:50:00,244.93,245.3,244.67,245.3,29000.0,233.8885,234.2419,233.6403,234.2419,29000.0
2023-08-08 11:00:00,245.21,245.93,245.12,245.56,8887.0,234.1559,234.8435,234.07,234.4901,8887.0
2023-08-08 11:10:00,245.62,246.07,245.62,246.07,4385.0,234.5474,234.9771,234.5474,234.9771,4385.0
2023-08-08 11:20:00,246.07,246.16,245.7,246.0,5707.0,234.9771,235.0631,234.6238,234.9103,5707.0
2023-08-08 11:30:00,246.02,246.4,245.93,246.4,10195.0,234.9294,235.2923,234.8435,235.2923,10195.0
2023-08-08 11:40:00,246.56,246.81,246.43,246.63,2495.0,235.4451,235.6838,235.3209,235.5119,2495.0
2023-08-08 11:50:00,246.63,246.76,246.4,246.76,3733.0,235.5119,235.636,235.2923,235.636,3733.0
2023-08-08 12:00:00,246.69,247.15,246.69,246.91,3533.0,235.5692,236.0085,235.5692,235.7793,3533.0
2023-08-08 12:10:00,246.92,246.92,246.47,246.53,3501.0,235.7888,235.7888,235.3591,235.4164,3501.0
2023-08-08 12:20:00,246.55,246.95,246.52,246.77,5587.0,235.4355,235.8175,235.4069,235.6456,5587.0
2023-08-08 12:30:00,246.71,247.17,246.71,246.95,9760.0,235.5883,236.0276,235.5883,235.8175,9760.0
2023-08-08 12:40:00,246.97,247.07,246.78,247.01,3574.0,235.8366,235.9321,235.6551,235.8748,3574.0
2023-08-08 12:50:00,247.01,247.18,246.89,247.07,2643.0,235.8748,236.0371,235.7602,235.9321,2643.0
2023-08-08 13:00:00,247.17,247.35,247.06,247.34,3136.0,236.0276,236.1994,235.9225,236.1899,3136.0
2023-08-08 13:10:00,247.24,247.91,247.21,247.78,3130.0,236.0944,236.7342,236.0658,236.6101,3130.0
2023-08-08 13:20:00,247.77,247.86,247.41,247.81,4694.0,236.6005,236.6865,236.2567,236.6387,4694.0
2023-08-08 13:30:00,247.88,247.88,247.53,247.67,5083.0,236.7056,236.7056,236.3713,236.505,5083.0
2023-08-08 13:40:00,247.84,247.84,247.51,247.56,3069.0,236.6674,236.6674,236.3522,236.4,3069.0
2023-08-08 13:50:00,247.45,248.08,247.45,247.95,2599.0,236.2949,236.8965,236.2949,236.7724,2599.0
2023-08-08 14:00:00,247.85,247.92,247.77,247.81,4244.0,236.6769,236.7437,236.6005,236.6387,4244.0
2023-08-08 14:10:00,247.8,248.22,247.8,248.12,4909.0,236.6292,237.0302,236.6292,236.9347,4909.0
2023-08-08 14:20:00,248.08,248.18,247.99,248.03,5103.0,236.8965,236.992,236.8106,236.8488,5103.0
2023-08-08 14:30:00,248.07,248.19,248.07,248.15,4141.0,236.887,237.0016,236.887,236.9634,4141.0
2023-08-08 14:40:00,248.12,248.28,248.03,248.28,4610.0,236.9347,237.0875,236.8488,237.0875,4610.0
2023-08-08 14:50:00,248.34,248.99,248.33,248.87,9811.0,237.1448,237.7655,237.1353,237.6509,9811.0
2023-08-08 15:00:00,248.97,249.16,248.81,249.15,4036.0,237.7464,237.9279,237.5936,237.9183,4036.0
2023-08-08 15:10:00,249.11,249.22,248.76,248.76,7477.0,237.8801,237.9851,237.5459,237.5459,7477.0
2023-08-08 15:20:00,248.83,249.39,248.77,249.14,11212.0,237.6127,238.1475,237.5554,237.9088,11212.0
2023-08-08 15:30:00,249.17,249.3,248.92,248.92,16188.0,237.9374,238.0615,237.6987,237.6987,16188.0
2023-08-08 15:40:00,248.92,249.38,248.87,248.97,18604.0,237.6987,238.1379,237.6509,237.7464,18604.0
2023-08-08 15:50:00,249.0,249.08,248.59,248.74,61601.0,237.7751,237.8515,237.3835,237.5268,61601.0
2023-08-09 09:30:00,249.41,249.6,248.27,248.3,12368.0,238.1666,238.348,237.078,237.1066,12368.0
2023-08-09 09:40:00,248.27,248.41,247.85,248.28,5885.0,237.078,237.2117,236.6769,237.0875,5885.0
2023-08-09 09:50:00,248.3,248.3,247.84,247.97,8048.0,237.1066,237.1066,236.6674,236.7915,8048.0
2023-08-09 10:00:00,247.97,248.26,247.06,247.06,7877.0,236.7915,237.0684,235.9225,235.9225,7877.0
2023-08-09 10:10:00,247.05,247.4,246.89,247.28,7768.0,235.913,236.2472,235.7602,236.1326,7768.0
2023-08-09 10:20:00,247.21,248.19,247.2,248.19,5804.0,236.0658,237.0016,236.0562,237.0016,5804.0
2023-08-09 10:30:00,248.19,248.37,247.87,247.87,8017.0,237.0016,237.1735,236.696,236.696,8017.0
2023-08-09 10:40:00,247.97,248.06,247.73,247.98,5067.0,236.7915,236.8774,236.5623,236.801,5067.0
2023-08-09 10:50:00,248.0,248.16,247.42,247.84,6740.0,236.8201,236.9729,236.2663,236.6674,6740.0
2023-08-09 11:00:00,247.92,248.45,247.91,248.22,8449.0,236.7437,237.2499,236.7342,237.0302,8449.0
2023-08-09 11:10:00,248.31,248.61,248.12,248.2,5890.0,237.1162,237.4026,236.9347,237.0111,5890.0
2023-08-09 11:20:00,248.11,248.2,247.67,247.75,5552.0,236.9252,237.0111,236.505,236.5814,5552.0
2023-08-09 11:30:00,247.74,247.98,247.66,247.69,3351.0,236.5719,236.801,236.4955,236.5241,3351.0
2023-08-09 11:40:00,247.8,247.8,246.94,246.94,3660.0,236.6292,236.6292,235.8079,235.8079,3660.0
2023-08-09 11:50:00,246.99,247.03,246.71,246.81,5462.0,235.8557,235.8939,235.5883,235.6838,5462.0
2023-08-09 12:00:00,246.89,247.28,246.88,247.21,16245.0,235.7602,236.1326,235.7506,236.0658,16245.0
2023-08-09 12:10:00,247.08,247.14,246.79,247.0,5838.0,235.9416,235.9989,235.6647,235.8652,5838.0
2023-08-09 12:20:00,246.8,247.22,246.74,247.13,9635.0,235.6742,236.0753,235.6169,235.9894,9635.0
2023-08-09 12:30:00,247.22,247.61,247.18,247.48,5288.0,236.0753,236.4477,236.0371,236.3236,5288.0
2023-08-09 12:40:00,247.4,247.54,247.29,247.48,1823.0,236.2472,236.3809,236.1422,236.3236,1823.0
2023-08-09 12:50:00,247.73,247.73,247.26,247.42,4721.0,236.5623,236.5623,236.1135,236.2663,4721.0
2023-08-09 13:00:00,247.37,248.0,247.32,247.94,2879.0,236.2185,236.8201,236.1708,236.7628,2879.0
2023-08-09 13:10:00,248.14,248.21,247.95,248.09,9277.0,236.9538,237.0207,236.7724,236.9061,9277.0
2023-08-09 13:20:00,248.1,248.1,247.91,247.99,5677.0,236.9156,236.9156,236.7342,236.8106,5677.0
2023-08-09 13:30:00,248.0,248.05,247.86,247.92,6275.0,236.8201,236.8679,236.6865,236.7437,6275.0
2023-08-09 13:40:00,247.92,247.95,247.53,247.53,4686.0,236.7437,236.7724,236.3713,236.3713,4686.0
2023-08-09 13:50:00,247.5,247.84,247.45,247.63,10191.0,236.3427,236.6674,236.2949,236.4668,10191.0
2023-08-09 14:00:00,247.53,248.03,247.53,247.87,7538.0,236.3713,236.8488,236.3713,236.696,7538.0
2023-08-09 14:10:00,248.02,248.02,247.75,247.97,5694.0,236.8392,236.8392,236.5814,236.7915,5694.0
2023-08-09 14:20:00,248.01,248.18,247.79,248.05,8354.0,236.8297,236.992,236.6196,236.8679,8354.0
2023-08-09 14:30:00,248.15,248.16,247.99,248.1,5792.0,236.9634,236.9729,236.8106,236.9156,5792.0
2023-08-09 14:40:00,248.16,248.21,247.92,248.02,7072.0,236.9729,237.0207,236.7437,236.8392,7072.0
2023-08-09 14:50:00,248.08,248.08,247.86,247.93,7748.0,236.8965,236.8965,236.6865,236.7533,7748.0
2023-08-09 15:00:00,247.88,247.99,247.74,247.82,8520.0,236.7056,236.8106,236.5719,236.6483,8520.0
2023-08-09 15:10:00,247.68,247.85,247.62,247.69,3527.0,236.5146,236.6769,236.4573,236.5241,3527.0
2023-08-09 15:20:00,247.74,248.08,247.67,247.76,22376.0,236.5719,236.8965,236.505,236.591,22376.0
2023-08-09 15:30:00,247.67,247.71,247.38,247.46,11985.0,236.505,236.5432,236.2281,236.3045,11985.0
2023-08-09 15:40:00,247.5,247.73,246.55,246.68,15826.0,236.3427,236.5623,235.4355,235.5596,15826.0
2023-08-09 15:50:00,246.68,247.05,246.38,246.94,48283.0,235.5596,235.913,235.2732,235.8079,48283.0
2023-08-10 09:30:00,246.65,247.76,246.13,247.53,12676.0,235.531,236.591,235.0344,236.3713,12676.0
2023-08-10 09:40:00,248.01,248.66,247.75,248.66,2086.0,236.8297,237.4504,236.5814,237.4504,2086.0
2023-08-10 09:50:00,248.61,248.91,248.14,248.39,8853.0,237.4026,237.6891,236.9538,237.1926,8853.0
2023-08-10 10:00:00,248.53,248.67,248.16,248.5,7995.0,237.3263,237.4599,236.9729,237.2976,7995.0
2023-08-10 10:10:00,248.25,248.49,248.0,248.25,16954.0,237.0589,237.2881,236.8201,237.0589,16954.0
2023-08-10 10:20:00,248.29,248.63,248.12,248.44,7777.0,237.0971,237.4217,236.9347,237.2403,7777.0
2023-08-10 10:30:00,248.51,248.51,247.43,247.71,6421.0,237.3072,237.3072,236.2758,236.5432,6421.0
2023-08-10 10:40:00,247.68,247.68,246.61,246.94,7336.0,236.5146,236.5146,235.4928,235.8079,7336.0
2023-08-10 10:50:00,246.89,247.54,246.78,247.31,11908.0,235.7602,236.3809,235.6551,236.1612,11908.0
2023-08-10 11:00:00,247.32,247.32,246.61,247.04,8417.0,236.1708,236.1708,235.4928,235.9034,8417.0
2023-08-10 11:10:00,246.97,246.97,246.29,246.3,13008.0,235.8366,235.8366,235.1872,235.1968,13008.0
2023-08-10 11:20:00,246.26,246.44,246.06,246.42,13122.0,235.1586,235.3305,234.9676,235.3114,13122.0
2023-08-10 11:30:00,246.49,246.7,246.11,246.19,17012.0,235.3782,235.5787,235.0153,235.0917,17012.0
2023-08-10 11:40:00,246.13,246.18,245.1,245.23,16493.0,235.0344,235.0822,234.0509,234.175,16493.0
2023-08-10 11:50:00,245.18,245.18,244.46,244.79,32918.0,234.1273,234.1273,233.4397,233.7549,32918.0
2023-08-10 12:00:00,244.8,245.0,244.51,244.55,14271.0,233.7644,233.9554,233.4875,233.5257,14271.0
2023-08-10 12:10:00,244.57,245.1,244.45,244.64,11802.0,233.5448,234.0509,233.4302,233.6116,11802.0
2023-08-10 12:20:00,244.55,244.75,243.95,244.36,8934.0,233.5257,233.7167,232.9527,233.3442,8934.0
2023-08-10 12:30:00,244.27,244.61,244.01,244.61,10468.0,233.2583,233.583,233.01,233.583,10468.0
2023-08-10 12:40:00,244.54,245.01,244.43,244.91,4902.0,233.5161,233.9649,233.4111,233.8694,4902.0
2023-08-10 12:50:00,244.79,244.89,243.74,243.76,10224.0,233.7549,233.8503,232.7522,232.7713,10224.0
2023-08-10 13:00:00,243.69,244.03,243.42,243.77,27126.0,232.7044,233.0291,232.4466,232.7808,27126.0
2023-08-10 13:10:00,243.77,243.88,243.51,243.81,13342.0,232.7808,232.8859,232.5326,232.819,13342.0
2023-08-10 13:20:00,243.82,243.9,243.42,243.56,8792.0,232.8286,232.905,232.4466,232.5803,8792.0
2023-08-10 13:30:00,243.47,243.59,243.29,243.38,5900.0,232.4944,232.6089,232.3225,232.4084,5900.0
2023-08-10 13:40:00,243.36,243.61,242.98,243.48,10013.0,232.3893,232.628,232.0264,232.5039,10013.0
2023-08-10 13:50:00,243.48,243.75,242.73,242.89,9956.0,232.5039,232.7617,231.7877,231.9405,9956.0
2023-08-10 14:00:00,242.86,243.6,242.85,243.4,8546.0,231.9119,232.6185,231.9023,232.4275,8546.0
2023-08-10 14:10:00,243.39,243.84,243.39,243.51,13205.0,232.418,232.8477,232.418,232.5326,13205.0
2023-08-10 14:20:00,243.46,243.81,243.39,243.61,9285.0,232.4848,232.819,232.418,232.628,9285.0
2023-08-10 14:30:00,243.64,243.85,243.22,243.52,19776.0,232.6567,232.8572,232.2556,232.5421,19776.0
2023-08-10 14:40:00,243.42,243.77,243.3,243.76,8745.0,232.4466,232.7808,232.332,232.7713,8745.0
2023-08-10 14:50:00,243.86,244.42,243.86,244.3,13199.0,232.8668,233.4015,232.8668,233.2869,13199.0
2023-08-10 15:00:00,244.23,244.23,243.68,243.69,15959.0,233.2201,233.2201,232.6949,232.7044,15959.0
2023-08-10 15:10:00,243.81,243.84,243.41,243.64,16172.0,232.819,232.8477,232.4371,232.6567,16172.0
2023-08-10 15:20:00,243.58,243.58,242.79,242.92,17660.0,232.5994,232.5994,231.845,231.9691,17660.0
2023-08-10 15:30:00,242.93,242.94,242.37,242.43,26570.0,231.9787,231.9882,231.4439,231.5012,26570.0
2023-08-10 15:40:00,242.31,242.37,241.71,242.09,56734.0,231.3866,231.4439,230.8137,231.1766,56734.0
2023-08-10 15:50:00,242.06,242.41,241.58,241.87,251029.0,231.1479,231.4821,230.6896,230.9665,251029.0
2023-08-11 09:30:00,241.28,241.72,240.76,241.18,20646.0,230.4031,230.8232,229.9065,230.3076,20646.0
2023-08-11 09:40:00,241.12,241.15,240.64,240.97,21096.0,230.2503,230.2789,229.7919,230.1071,21096.0
2023-08-11 09:50:00,241.16,241.16,240.49,240.55,12838.0,230.2885,230.2885,229.6487,229.706,12838.0
2023-08-11 10:00:00,240.71,241.27,240.48,240.59,13889.0,229.8588,230.3935,229.6391,229.7442,13889.0
2023-08-11 10:10:00,240.39,240.59,239.72,240.57,10538.0,229.5532,229.7442,228.9134,229.7251,10538.0
2023-08-11 10:20:00,240.71,241.01,240.62,240.62,7717.0,229.8588,230.1453,229.7728,229.7728,7717.0
2023-08-11 10:30:00,240.78,240.98,240.48,240.93,16573.0,229.9256,230.1166,229.6391,230.0689,16573.0
2023-08-11 10:40:00,241.09,241.28,240.69,240.78,13889.0,230.2216,230.4031,229.8397,229.9256,13889.0
2023-08-11 10:50:00,240.68,240.68,240.1,240.27,10999.0,229.8301,229.8301,229.2763,229.4386,10999.0
2023-08-11 11:00:00,240.31,240.37,239.79,239.82,12478.0,229.4768,229.5341,228.9803,229.0089,12478.0
2023-08-11 11:10:00,239.92,239.92,239.22,239.28,29205.0,229.1044,229.1044,228.4359,228.4932,29205.0
2023-08-11 11:20:00,239.28,239.44,239.03,239.44,14204.0,228.4932,228.646,228.2545,228.646,14204.0
2023-08-11 11:30:00,239.43,240.04,239.42,239.91,9487.0,228.6365,229.219,228.6269,229.0948,9487.0
2023-08-11 11:40:00,239.94,239.94,239.5,239.67,8090.0,229.1235,229.1235,228.7033,228.8657,8090.0
2023-08-11 11:50:00,239.59,240.04,239.43,240.04,13392.0,228.7893,229.219,228.6365,229.219,13392.0
2023-08-11 12:00:00,240.11,240.19,239.68,239.71,10156.0,229.2858,229.3622,228.8752,228.9039,10156.0
2023-08-11 12:10:00,239.66,239.68,239.34,239.54,11671.0,228.8561,228.8752,228.5505,228.7415,11671.0
2023-08-11 12:20:00,239.46,239.62,239.06,239.31,9258.0,228.6651,228.8179,228.2832,228.5219,9258.0
2023-08-11 12:30:00,239.37,239.51,239.09,239.15,9768.0,228.5792,228.7129,228.3118,228.3691,9768.0
2023-08-11 12:40:00,239.14,239.18,238.76,239.05,39036.0,228.3596,228.3977,227.9967,228.2736,39036.0
2023-08-11 12:50:00,239.03,239.04,238.73,238.89,11054.0,228.2545,228.2641,227.968,228.1208,11054.0
2023-08-11 13:00:00,238.93,239.04,238.57,238.62,13436.0,228.159,228.2641,227.8152,227.863,13436.0
2023-08-11 13:10:00,238.58,238.71,238.44,238.68,10656.0,227.8248,227.9489,227.6911,227.9203,10656.0
2023-08-11 13:20:00,238.65,238.74,238.5,238.51,13609.0,227.8916,227.9776,227.7484,227.758,13609.0
2023-08-11 13:30:00,238.46,238.5,238.26,238.33,10274.0,227.7102,227.7484,227.5192,227.5861,10274.0
2023-08-11 13:40:00,238.33,238.38,238.08,238.08,31127.0,227.5861,227.6338,227.3473,227.3473,31127.0
2023-08-11 13:50:00,238.13,238.17,237.8,238.1,16675.0,227.3951,227.4333,227.08,227.3664,16675.0
2023-08-11 14:00:00,238.12,238.79,238.07,238.67,11533.0,227.3855,228.0253,227.3378,227.9107,11533.0
2023-08-11 14:10:00,238.59,238.62,238.43,238.61,8148.0,227.8343,227.863,227.6816,227.8534,8148.0
2023-08-11 14:20:00,238.57,238.97,238.46,238.66,18853.0,227.8152,228.1972,227.7102,227.9012,18853.0
2023-08-11 14:30:00,238.66,238.9,238.48,238.65,19516.0,227.9012,228.1304,227.7293,227.8916,19516.0
2023-08-11 14:40:00,238.68,238.71,238.45,238.52,11184.0,227.9203,227.9489,227.7007,227.7675,11184.0
2023-08-11 14:50:00,238.51,238.66,238.38,238.56,22294.0,227.758,227.9012,227.6338,227.8057,22294.0
2023-08-11 15:00:00,238.57,238.61,238.16,238.16,18168.0,227.8152,227.8534,227.4237,227.4237,18168.0
2023-08-11 15:10:00,238.12,238.23,237.89,237.89,25162.0,227.3855,227.4906,227.1659,227.1659,25162.0
2023-08-11 15:20:00,237.91,238.16,237.89,238.02,31042.0,227.185,227.4237,227.1659,227.29,31042.0
2023-08-11 15:30:00,237.92,237.96,237.64,237.69,25441.0,227.1946,227.2327,226.9272,226.9749,25441.0
2023-08-11 15:40:00,237.67,237.67,237.06,237.15,64538.0,226.9558,226.9558,226.3733,226.4593,64538.0
2023-08-11 15:50:00,237.13,237.64,236.95,237.37,246295.0,226.4402,226.9272,226.2683,226.6693,246295.0
2023-08-14 09:30:00,237.43,238.05,237.09,237.62,60494.0,226.7266,227.3187,226.402,226.9081,60494.0
2023-08-14 09:40:00,237.75,237.75,236.68,236.83,13005.0,227.0322,227.0322,226.0104,226.1537,13005.0
2023-08-14 09:50:00,236.83,237.46,236.78,237.46,9071.0,226.1537,226.7553,226.1059,226.7553,9071.0
2023-08-14 10:00:00,237.53,237.66,237.1,237.12,12665.0,226.8221,226.9463,226.4115,226.4306,12665.0
2023-08-14 10:10:00,237.19,237.37,236.65,236.73,7890.0,226.4975,226.6693,225.9818,226.0582,7890.0
2023-08-14 10:20:00,236.79,236.87,236.18,236.54,12851.0,226.1155,226.1919,225.533,225.8768,12851.0
2023-08-14 10:30:00,236.54,236.6,236.27,236.39,11783.0,225.8768,225.9341,225.6189,225.7335,11783.0
2023-08-14 10:40:00,236.34,236.47,236.05,236.05,6184.0,225.6858,225.8099,225.4088,225.4088,6184.0
2023-08-14 10:50:00,235.98,236.58,235.88,236.54,7735.0,225.342,225.915,225.2465,225.8768,7735.0
2023-08-14 11:00:00,236.63,236.98,236.63,236.89,10861.0,225.9627,226.2969,225.9627,226.211,10861.0
2023-08-14 11:10:00,236.8,236.98,236.59,236.72,8622.0,226.125,226.2969,225.9245,226.0486,8622.0
2023-08-14 11:20:00,236.73,237.3,236.73,237.11,13482.0,226.0582,226.6025,226.0582,226.4211,13482.0
2023-08-14 11:30:00,237.07,237.13,236.74,237.13,9869.0,226.3829,226.4402,226.0677,226.4402,9869.0
2023-08-14 11:40:00,237.08,237.5,237.07,237.41,11621.0,226.3924,226.7935,226.3829,226.7075,11621.0
2023-08-14 11:50:00,237.54,237.65,237.24,237.24,13864.0,226.8317,226.9367,226.5452,226.5452,13864.0
2023-08-14 12:00:00,237.3,237.35,237.0,237.0,9655.0,226.6025,226.6502,226.316,226.316,9655.0
2023-08-14 12:10:00,237.1,237.38,236.97,237.38,12704.0,226.4115,226.6789,226.2874,226.6789,12704.0
2023-08-14 12:20:00,237.36,237.53,237.14,237.38,8005.0,226.6598,226.8221,226.4497,226.6789,8005.0
2023-08-14 12:30:00,237.37,237.6,237.28,237.45,9994.0,226.6693,226.889,226.5834,226.7457,9994.0
2023-08-14 12:40:00,237.41,238.01,237.33,238.01,18446.0,226.7075,227.2805,226.6311,227.2805,18446.0
2023-08-14 12:50:00,237.97,238.19,237.91,238.19,14067.0,227.2423,227.4524,227.185,227.4524,14067.0
2023-08-14 13:00:00,238.23,238.28,238.14,238.14,8412.0,227.4906,227.5383,227.4046,227.4046,8412.0
2023-08-14 13:10:00,238.15,238.18,237.99,238.01,11395.0,227.4142,227.4428,227.2614,227.2805,11395.0
2023-08-14 13:20:00,237.99,238.12,237.86,238.01,8009.0,227.2614,227.3855,227.1373,227.2805,8009.0
2023-08-14 13:30:00,238.09,238.1,237.83,237.99,8731.0,227.3569,227.3664,227.1086,227.2614,8731.0
2023-08-14 13:40:00,237.98,238.12,237.62,237.62,17837.0,227.2518,227.3855,226.9081,226.9081,17837.0
2023-08-14 13:50:00,237.61,237.85,237.47,237.54,26166.0,226.8985,227.1277,226.7648,226.8317,26166.0
2023-08-14 14:00:00,237.46,237.84,237.42,237.76,8008.0,226.7553,227.1182,226.7171,227.0418,8008.0
2023-08-14 14:10:00,237.67,237.89,237.5,237.53,7799.0,226.9558,227.1659,226.7935,226.8221,7799.0
2023-08-14 14:20:00,237.53,237.61,237.16,237.23,7458.0,226.8221,226.8985,226.4688,226.5357,7458.0
2023-08-14 14:30:00,237.23,237.31,237.1,237.13,14286.0,226.5357,226.612,226.4115,226.4402,14286.0
2023-08-14 14:40:00,237.11,237.6,237.1,237.57,13147.0,226.4211,226.889,226.4115,226.8603,13147.0
2023-08-14 14:50:00,237.47,237.86,237.43,237.74,8838.0,226.7648,227.1373,226.7266,227.0227,8838.0
2023-08-14 15:00:00,237.77,237.87,237.69,237.71,8315.0,227.0513,227.1468,226.9749,226.994,8315.0
2023-08-14 15:10:00,237.72,238.14,237.71,238.12,12356.0,227.0036,227.4046,226.994,227.3855,12356.0
2023-08-14 15:20:00,238.08,238.33,237.93,238.0,12776.0,227.3473,227.5861,227.2041,227.2709,12776.0
2023-08-14 15:30:00,238.0,238.37,237.98,238.37,27871.0,227.2709,227.6243,227.2518,227.6243,27871.0
2023-08-14 15:40:00,238.36,238.82,238.33,238.64,43752.0,227.6147,228.054,227.5861,227.8821,43752.0
2023-08-14 15:50:00,238.7,239.01,238.32,238.95,86504.0,227.9394,228.2354,227.5765,228.1781,86504.0
2023-08-15 09:30:00,237.13,238.0,236.86,237.72,16080.0,226.4402,227.2709,226.1823,227.0036,16080.0
2023-08-15 09:40:00,237.95,237.96,236.16,236.16,16592.0,227.2232,227.2327,225.5139,225.5139,16592.0
2023-08-15 09:50:00,236.34,237.17,236.34,236.94,7440.0,225.6858,226.4784,225.6858,226.2587,7440.0
2023-08-15 10:00:00,236.76,236.8,236.19,236.19,5792.0,226.0868,226.125,225.5425,225.5425,5792.0
2023-08-15 10:10:00,236.23,236.72,236.23,236.72,6535.0,225.5807,226.0486,225.5807,226.0486,6535.0
2023-08-15 10:20:00,236.61,237.13,236.61,237.13,5105.0,225.9436,226.4402,225.9436,226.4402,5105.0
2023-08-15 10:30:00,237.11,237.12,236.63,236.68,4765.0,226.4211,226.4306,225.9627,226.0104,4765.0
2023-08-15 10:40:00,236.89,237.27,236.89,237.17,3315.0,226.211,226.5739,226.211,226.4784,3315.0
2023-08-15 10:50:00,237.14,237.57,237.14,237.55,3132.0,226.4497,226.8603,226.4497,226.8412,3132.0
2023-08-15 11:00:00,237.65,238.06,237.63,238.06,2931.0,226.9367,227.3282,226.9176,227.3282,2931.0
2023-08-15 11:10:00,238.06,238.16,237.92,238.03,4670.0,227.3282,227.4237,227.1946,227.2996,4670.0
2023-08-15 11:20:00,237.91,237.93,237.63,237.88,2754.0,227.185,227.2041,226.9176,227.1564,2754.0
2023-08-15 11:30:00,238.02,238.04,237.87,237.96,1734.0,227.29,227.3091,227.1468,227.2327,1734.0
2023-08-15 11:40:00,237.87,237.87,237.59,237.74,3892.0,227.1468,227.1468,226.8794,227.0227,3892.0
2023-08-15 11:50:00,237.93,237.96,237.83,237.96,3050.0,227.2041,227.2327,227.1086,227.2327,3050.0
2023-08-15 12:00:00,238.02,238.02,237.36,237.45,5133.0,227.29,227.29,226.6598,226.7457,5133.0
2023-08-15 12:10:00,237.45,237.76,237.45,237.73,4655.0,226.7457,227.0418,226.7457,227.0131,4655.0
2023-08-15 12:20:00,237.72,237.72,237.5,237.6,7017.0,227.0036,227.0036,226.7935,226.889,7017.0
2023-08-15 12:30:00,237.6,237.6,237.45,237.52,1304.0,226.889,226.889,226.7457,226.8126,1304.0
2023-08-15 12:40:00,237.44,237.54,237.25,237.39,3067.0,226.7362,226.8317,226.5548,226.6884,3067.0
2023-08-15 12:50:00,237.27,237.48,237.26,237.48,1300.0,226.5739,226.7744,226.5643,226.7744,1300.0
2023-08-15 13:00:00,237.38,237.51,237.28,237.34,2765.0,226.6789,226.803,226.5834,226.6407,2765.0
2023-08-15 13:10:00,237.46,237.69,237.38,237.69,2797.0,226.7553,226.9749,226.6789,226.9749,2797.0
2023-08-15 13:20:00,237.6,237.76,237.43,237.7,4941.0,226.889,227.0418,226.7266,226.9845,4941.0
2023-08-15 13:30:00,237.71,237.71,237.45,237.47,3032.0,226.994,226.994,226.7457,226.7648,3032.0
2023-08-15 13:40:00,237.44,237.44,237.17,237.2,6858.0,226.7362,226.7362,226.4784,226.507,6858.0
2023-08-15 13:50:00,237.2,237.41,237.16,237.41,4732.0,226.507,226.7075,226.4688,226.7075,4732.0
2023-08-15 14:00:00,237.35,237.42,237.23,237.36,6516.0,226.6502,226.7171,226.5357,226.6598,6516.0
2023-08-15 14:10:00,237.35,237.37,237.18,237.25,4493.0,226.6502,226.6693,226.4879,226.5548,4493.0
2023-08-15 14:20:00,237.25,237.43,237.22,237.39,3781.0,226.5548,226.7266,226.5261,226.6884,3781.0
2023-08-15 14:30:00,237.37,237.72,237.34,237.7,5399.0,226.6693,227.0036,226.6407,226.9845,5399.0
2023-08-15 14:40:00,237.68,238.09,237.63,237.81,8545.0,226.9654,227.3569,226.9176,227.0895,8545.0
2023-08-15 14:50:00,237.79,237.87,237.64,237.68,3298.0,227.0704,227.1468,226.9272,226.9654,3298.0
2023-08-15 15:00:00,237.79,237.82,237.59,237.77,6218.0,227.0704,227.0991,226.8794,227.0513,6218.0
2023-08-15 15:10:00,237.82,238.13,237.8,237.94,9150.0,227.0991,227.3951,227.08,227.2136,9150.0
2023-08-15 15:20:00,237.88,238.03,237.43,237.45,11988.0,227.1564,227.2996,226.7266,226.7457,11988.0
2023-08-15 15:30:00,237.39,237.75,237.22,237.4,15108.0,226.6884,227.0322,226.5261,226.698,15108.0
2023-08-15 15:40:00,237.33,237.73,237.11,237.67,20474.0,226.6311,227.0131,226.4211,226.9558,20474.0
2023-08-15 15:50:00,237.62,237.93,237.41,237.46,57850.0,226.9081,227.2041,226.7075,226.7553,57850.0
2023-08-16 09:30:00,237.8,239.82,237.8,239.32,24741.0,227.08,229.0089,227.08,228.5314,24741.0
2023-08-16 09:40:00,239.46,240.0,239.1,239.72,9027.0,228.6651,229.1808,228.3214,228.9134,9027.0
2023-08-16 09:50:00,239.71,239.81,239.37,239.65,9537.0,228.9039,228.9993,228.5792,228.8466,9537.0
2023-08-16 10:00:00,239.66,239.82,239.33,239.73,8136.0,228.8561,229.0089,228.541,228.923,8136.0
2023-08-16 10:10:00,239.58,239.67,238.99,239.31,12961.0,228.7797,228.8657,228.2163,228.5219,12961.0
2023-08-16 10:20:00,239.36,239.47,238.76,238.94,2214.0,228.5696,228.6747,227.9967,228.1686,2214.0
2023-08-16 10:30:00,239.0,239.0,238.21,238.55,4739.0,228.2259,228.2259,227.4715,227.7961,4739.0
2023-08-16 10:40:00,238.55,238.8,238.06,238.24,9895.0,227.7961,228.0349,227.3282,227.5001,9895.0
2023-08-16 10:50:00,238.2,238.95,238.2,238.95,5428.0,227.4619,228.1781,227.4619,228.1781,5428.0
2023-08-16 11:00:00,238.97,239.05,238.66,238.79,2692.0,228.1972,228.2736,227.9012,228.0253,2692.0
2023-08-16 11:10:00,238.84,238.88,238.69,238.86,3314.0,228.0731,228.1113,227.9298,228.0922,3314.0
2023-08-16 11:20:00,238.86,239.19,238.86,239.03,6115.0,228.0922,228.4073,228.0922,228.2545,6115.0
2023-08-16 11:30:00,238.93,238.98,238.47,238.81,5709.0,228.159,228.2068,227.7198,228.0444,5709.0
2023-08-16 11:40:00,238.75,238.85,238.45,238.52,4151.0,227.9871,228.0826,227.7007,227.7675,4151.0
2023-08-16 11:50:00,238.49,238.77,238.4,238.59,3142.0,227.7389,228.0062,227.6529,227.8343,3142.0
2023-08-16 12:00:00,238.58,238.85,238.52,238.56,6551.0,227.8248,228.0826,227.7675,227.8057,6551.0
2023-08-16 12:10:00,238.53,238.53,238.11,238.29,1515.0,227.7771,227.7771,227.376,227.5479,1515.0
2023-08-16 12:20:00,238.29,238.33,238.08,238.19,4727.0,227.5479,227.5861,227.3473,227.4524,4727.0
2023-08-16 12:30:00,238.24,238.34,237.97,238.34,4203.0,227.5001,227.5956,227.2423,227.5956,4203.0
2023-08-16 12:40:00,238.28,238.32,238.12,238.15,2036.0,227.5383,227.5765,227.3855,227.4142,2036.0
2023-08-16 12:50:00,238.15,238.19,238.05,238.14,4848.0,227.4142,227.4524,227.3187,227.4046,4848.0
2023-08-16 13:00:00,238.12,238.27,237.5,237.5,5213.0,227.3855,227.5288,226.7935,226.7935,5213.0
2023-08-16 13:10:00,237.46,237.66,237.34,237.34,4112.0,226.7553,226.9463,226.6407,226.6407,4112.0
2023-08-16 13:20:00,237.4,237.61,237.4,237.45,2588.0,226.698,226.8985,226.698,226.7457,2588.0
2023-08-16 13:30:00,237.47,237.7,237.34,237.7,2107.0,226.7648,226.9845,226.6407,226.9845,2107.0
2023-08-16 13:40:00,237.73,237.88,237.49,237.73,7177.0,227.0131,227.1564,226.7839,227.0131,7177.0
2023-08-16 13:50:00,237.89,238.09,237.8,237.81,3929.0,227.1659,227.3569,227.08,227.0895,3929.0
2023-08-16 14:00:00,237.63,237.79,237.35,237.64,5182.0,226.9176,227.0704,226.6502,226.9272,5182.0
2023-08-16 14:10:00,237.65,237.71,237.38,237.71,4007.0,226.9367,226.994,226.6789,226.994,4007.0
2023-08-16 14:20:00,237.92,238.19,237.79,238.19,3744.0,227.1946,227.4524,227.0704,227.4524,3744.0
2023-08-16 14:30:00,238.25,238.32,237.93,237.93,4585.0,227.5097,227.5765,227.2041,227.2041,4585.0
2023-08-16 14:40:00,238.06,238.1,237.72,237.79,4884.0,227.3282,227.3664,227.0036,227.0704,4884.0
2023-08-16 14:50:00,237.79,237.79,237.35,237.48,6735.0,227.0704,227.0704,226.6502,226.7744,6735.0
2023-08-16 15:00:00,237.45,237.45,237.13,237.21,3928.0,226.7457,226.7457,226.4402,226.5166,3928.0
2023-08-16 15:10:00,237.32,237.44,236.6,236.6,9696.0,226.6216,226.7362,225.9341,225.9341,9696.0
2023-08-16 15:20:00,236.62,237.18,236.56,236.78,19535.0,225.9532,226.4879,225.8959,226.1059,19535.0
2023-08-16 15:30:00,236.85,236.94,236.6,236.73,11243.0,226.1728,226.2587,225.9341,226.0582,11243.0
2023-08-16 15:40:00,236.71,237.18,236.54,237.0,13252.0,226.0391,226.4879,225.8768,226.316,13252.0
2023-08-16 15:50:00,236.94,237.26,236.83,237.04,52485.0,226.2587,226.5643,226.1537,226.3542,52485.0
2023-08-17 09:30:00,237.47,238.02,237.28,237.96,15968.0,226.7648,227.29,226.5834,227.2327,15968.0
2023-08-17 09:40:00,237.96,238.03,236.41,236.93,9099.0,227.2327,227.2996,225.7526,226.2492,9099.0
2023-08-17 09:50:00,237.13,238.09,237.05,238.09,13985.0,226.4402,227.3569,226.3638,227.3569,13985.0
2023-08-17 10:00:00,237.94,238.3,237.72,238.19,12400.0,227.2136,227.5574,227.0036,227.4524,12400.0
2023-08-17 10:10:00,238.11,238.29,237.72,238.11,6388.0,227.376,227.5479,227.0036,227.376,6388.0
2023-08-17 10:20:00,238.13,238.33,238.02,238.02,9586.0,227.3951,227.5861,227.29,227.29,9586.0
2023-08-17 10:30:00,237.95,237.95,237.57,237.63,5231.0,227.2232,227.2232,226.8603,226.9176,5231.0
2023-08-17 10:40:00,237.7,237.97,237.52,237.81,5470.0,226.9845,227.2423,226.8126,227.0895,5470.0
2023-08-17 10:50:00,237.84,238.04,237.76,237.82,4946.0,227.1182,227.3091,227.0418,227.0991,4946.0
2023-08-17 11:00:00,237.82,237.83,237.47,237.66,2349.0,227.0991,227.1086,226.7648,226.9463,2349.0
2023-08-17 11:10:00,237.79,237.79,237.35,237.36,2346.0,227.0704,227.0704,226.6502,226.6598,2346.0
2023-08-17 11:20:00,237.49,237.51,237.25,237.26,3188.0,226.7839,226.803,226.5548,226.5643,3188.0
2023-08-17 11:30:00,237.32,237.44,237.12,237.2,3423.0,226.6216,226.7362,226.4306,226.507,3423.0
2023-08-17 11:40:00,237.21,237.41,237.09,237.31,4547.0,226.5166,226.7075,226.402,226.612,4547.0
2023-08-17 11:50:00,237.31,237.71,237.3,237.51,6844.0,226.612,226.994,226.6025,226.803,6844.0
2023-08-17 12:00:00,237.5,237.51,237.06,237.21,2277.0,226.7935,226.803,226.3733,226.5166,2277.0
2023-08-17 12:10:00,237.25,237.5,237.23,237.49,6649.0,226.5548,226.7935,226.5357,226.7839,6649.0
2023-08-17 12:20:00,237.58,237.92,237.58,237.92,2032.0,226.8699,227.1946,226.8699,227.1946,2032.0
2023-08-17 12:30:00,237.8,237.94,237.7,237.76,3889.0,227.08,227.2136,226.9845,227.0418,3889.0
2023-08-17 12:40:00,237.91,238.01,237.81,237.94,6770.0,227.185,227.2805,227.0895,227.2136,6770.0
2023-08-17 12:50:00,237.92,237.97,237.81,237.92,2289.0,227.1946,227.2423,227.0895,227.1946,2289.0
2023-08-17 13:00:00,237.92,237.92,237.64,237.77,2829.0,227.1946,227.1946,226.9272,227.0513,2829.0
2023-08-17 13:10:00,237.72,237.86,237.7,237.83,2043.0,227.0036,227.1373,226.9845,227.1086,2043.0
2023-08-17 13:20:00,237.71,237.77,237.35,237.48,4323.0,226.994,227.0513,226.6502,226.7744,4323.0
2023-08-17 13:30:00,237.41,237.42,237.07,237.2,13640.0,226.7075,226.7171,226.3829,226.507,13640.0
2023-08-17 13:40:00,237.2,237.23,236.89,237.06,9778.0,226.507,226.5357,226.211,226.3733,9778.0
2023-08-17 13:50:00,236.97,237.06,236.83,237.06,6217.0,226.2874,226.3733,226.1537,226.3733,6217.0
2023-08-17 14:00:00,237.0,237.07,236.82,236.93,6167.0,226.316,226.3829,226.1441,226.2492,6167.0
2023-08-17 14:10:00,236.85,236.85,236.59,236.64,6876.0,226.1728,226.1728,225.9245,225.9723,6876.0
2023-08-17 14:20:00,236.69,237.07,236.61,236.83,10558.0,226.02,226.3829,225.9436,226.1537,10558.0
2023-08-17 14:30:00,236.91,237.04,236.77,237.0,8927.0,226.2301,226.3542,226.0964,226.316,8927.0
2023-08-17 14:40:00,236.92,236.92,236.44,236.5,5627.0,226.2396,226.2396,225.7813,225.8386,5627.0
2023-08-17 14:50:00,236.56,236.58,236.24,236.36,7587.0,225.8959,225.915,225.5903,225.7049,7587.0
2023-08-17 15:00:00,236.36,236.5,236.0,236.0,13112.0,225.7049,225.8386,225.3611,225.3611,13112.0
2023-08-17 15:10:00,235.98,236.55,235.98,236.47,14317.0,225.342,225.8863,225.342,225.8099,14317.0
2023-08-17 15:20:00,236.46,236.88,236.25,236.69,35591.0,225.8004,226.2014,225.5998,226.02,35591.0
2023-08-17 15:30:00,236.69,236.97,236.34,236.83,34093.0,226.02,226.2874,225.6858,226.1537,34093.0
2023-08-17 15:40:00,236.83,237.02,236.6,236.75,21536.0,226.1537,226.3351,225.9341,226.0773,21536.0
2023-08-17 15:50:00,236.72,237.32,236.72,236.74,71359.0,226.0486,226.6216,226.0486,226.0677,71359.0
2023-08-18 09:30:00,235.79,237.24,235.56,237.24,46039.0,225.1606,226.5452,224.9409,226.5452,46039.0
2023-08-18 09:40:00,237.81,238.08,237.3,238.0,8670.0,227.0895,227.3473,226.6025,227.2709,8670.0
2023-08-18 09:50:00,238.0,238.25,237.16,237.32,34335.0,227.2709,227.5097,226.4688,226.6216,34335.0
2023-08-18 10:00:00,237.27,237.46,236.52,237.2,35868.0,226.5739,226.7553,225.8577,226.507,35868.0
2023-08-18 10:10:00,237.11,237.37,236.89,237.37,12423.0,226.4211,226.6693,226.211,226.6693,12423.0
2023-08-18 10:20:00,237.33,237.4,237.03,237.25,6301.0,226.6311,226.698,226.3447,226.5548,6301.0
2023-08-18 10:30:00,237.25,237.52,237.07,237.38,5455.0,226.5548,226.8126,226.3829,226.6789,5455.0
2023-08-18 10:40:00,237.48,237.65,237.23,237.5,5329.0,226.7744,226.9367,226.5357,226.7935,5329.0
2023-08-18 10:50:00,237.62,237.62,237.01,237.31,7166.0,226.9081,226.9081,226.3256,226.612,7166.0
2023-08-18 11:00:00,237.97,237.97,237.62,237.88,3253.0,227.2423,227.2423,226.9081,227.1564,3253.0
2023-08-18 11:10:00,237.88,238.42,237.79,238.2,4650.0,227.1564,227.672,227.0704,227.4619,4650.0
2023-08-18 11:20:00,238.16,238.26,237.77,237.77,3084.0,227.4237,227.5192,227.0513,227.0513,3084.0
2023-08-18 11:30:00,237.7,238.15,237.69,237.74,4348.0,226.9845,227.4142,226.9749,227.0227,4348.0
2023-08-18 11:40:00,237.64,237.85,237.42,237.59,3124.0,226.9272,227.1277,226.7171,226.8794,3124.0
2023-08-18 11:50:00,237.58,238.26,237.58,238.02,9362.0,226.8699,227.5192,226.8699,227.29,9362.0
2023-08-18 12:00:00,237.98,237.98,237.3,237.31,5067.0,227.2518,227.2518,226.6025,226.612,5067.0
2023-08-18 12:10:00,237.31,237.39,236.91,236.91,4696.0,226.612,226.6884,226.2301,226.2301,4696.0
2023-08-18 12:20:00,236.87,237.18,236.64,236.65,7040.0,226.1919,226.4879,225.9723,225.9818,7040.0
2023-08-18 12:30:00,236.64,236.85,236.41,236.55,10825.0,225.9723,226.1728,225.7526,225.8863,10825.0
2023-08-18 12:40:00,236.5,236.68,236.37,236.42,3654.0,225.8386,226.0104,225.7144,225.7622,3654.0
2023-08-18 12:50:00,236.46,236.64,236.15,236.25,9645.0,225.8004,225.9723,225.5043,225.5998,9645.0
2023-08-18 13:00:00,236.27,236.34,236.03,236.17,6020.0,225.6189,225.6858,225.3898,225.5234,6020.0
2023-08-18 13:10:00,236.08,236.29,235.92,236.09,9077.0,225.4375,225.638,225.2847,225.447,9077.0
2023-08-18 13:20:00,236.26,236.39,235.9,236.01,12781.0,225.6094,225.7335,225.2656,225.3707,12781.0
2023-08-18 13:30:00,236.07,236.5,236.06,236.08,5018.0,225.4279,225.8386,225.4184,225.4375,5018.0
2023-08-18 13:40:00,236.02,236.39,236.0,236.28,4336.0,225.3802,225.7335,225.3611,225.6285,4336.0
2023-08-18 13:50:00,236.34,236.36,235.97,235.97,9672.0,225.6858,225.7049,225.3325,225.3325,9672.0
2023-08-18 14:00:00,236.06,236.22,235.95,236.0,8198.0,225.4184,225.5712,225.3134,225.3611,8198.0
2023-08-18 14:10:00,236.0,236.34,235.94,236.3,6840.0,225.3611,225.6858,225.3038,225.6476,6840.0
2023-08-18 14:20:00,236.29,236.36,235.9,236.17,7697.0,225.638,225.7049,225.2656,225.5234,7697.0
2023-08-18 14:30:00,236.17,236.41,236.07,236.2,4226.0,225.5234,225.7526,225.4279,225.5521,4226.0
2023-08-18 14:40:00,236.29,236.53,236.19,236.2,7619.0,225.638,225.8672,225.5425,225.5521,7619.0
2023-08-18 14:50:00,236.22,236.23,235.98,236.02,5344.0,225.5712,225.5807,225.342,225.3802,5344.0
2023-08-18 15:00:00,236.01,236.13,235.73,235.95,6830.0,225.3707,225.4852,225.1033,225.3134,6830.0
2023-08-18 15:10:00,235.87,235.87,235.61,235.61,3848.0,225.237,225.237,224.9887,224.9887,3848.0
2023-08-18 15:20:00,235.68,235.81,235.52,235.73,4992.0,225.0555,225.1797,224.9027,225.1033,4992.0
2023-08-18 15:30:00,235.67,235.91,235.67,235.7,6601.0,225.046,225.2752,225.046,225.0746,6601.0
2023-08-18 15:40:00,235.78,236.34,235.6,236.02,19693.0,225.151,225.6858,224.9791,225.3802,19693.0
2023-08-18 15:50:00,236.06,236.13,235.4,235.86,54088.0,225.4184,225.4852,224.7882,225.2274,54088.0
2023-08-21 09:30:00,236.0,236.4,235.78,236.12,12004.0,225.3611,225.7431,225.151,225.4757,12004.0
2023-08-21 09:40:00,236.36,236.48,235.2,235.2,6966.0,225.7049,225.8195,224.5972,224.5972,6966.0
2023-08-21 09:50:00,235.52,236.14,235.07,235.78,7615.0,224.9027,225.4948,224.473,225.151,7615.0
2023-08-21 10:00:00,235.94,235.94,235.22,235.55,10192.0,225.3038,225.3038,224.6163,224.9314,10192.0
2023-08-21 10:10:00,235.49,235.68,234.86,234.86,8623.0,224.8741,225.0555,224.2725,224.2725,8623.0
2023-08-21 10:20:00,234.99,235.39,234.72,234.78,5269.0,224.3966,224.7786,224.1388,224.1961,5269.0
2023-08-21 10:30:00,234.64,234.86,234.36,234.63,6941.0,224.0624,224.2725,223.795,224.0529,6941.0
2023-08-21 10:40:00,234.81,235.0,234.64,234.94,5126.0,224.2247,224.4062,224.0624,224.3489,5126.0
2023-08-21 10:50:00,234.9,235.53,234.88,235.41,3470.0,224.3107,224.9123,224.2916,224.7977,3470.0
2023-08-21 11:00:00,235.51,235.51,234.96,235.19,4186.0,224.8932,224.8932,224.368,224.5876,4186.0
2023-08-21 11:10:00,235.0,235.08,234.59,235.08,5044.0,224.4062,224.4826,224.0147,224.4826,5044.0
2023-08-21 11:20:00,234.85,235.04,234.66,234.73,6186.0,224.2629,224.4444,224.0815,224.1484,6186.0
2023-08-21 11:30:00,234.89,234.89,234.63,234.72,2906.0,224.3011,224.3011,224.0529,224.1388,2906.0
2023-08-21 11:40:00,234.79,234.79,234.32,234.62,4147.0,224.2057,224.2057,223.7568,224.0433,4147.0
2023-08-21 11:50:00,234.47,234.64,234.31,234.39,3966.0,223.9001,224.0624,223.7473,223.8237,3966.0
2023-08-21 12:00:00,234.48,234.64,234.38,234.43,16166.0,223.9096,224.0624,223.8141,223.8619,16166.0
2023-08-21 12:10:00,234.4,234.84,234.29,234.77,2892.0,223.8332,224.2534,223.7282,224.1866,2892.0
2023-08-21 12:20:00,234.7,234.91,234.64,234.75,5835.0,224.1197,224.3202,224.0624,224.1675,5835.0
2023-08-21 12:30:00,234.72,234.73,234.59,234.62,4843.0,224.1388,224.1484,224.0147,224.0433,4843.0
2023-08-21 12:40:00,234.66,234.68,234.25,234.26,6439.0,224.0815,224.1006,223.69,223.6995,6439.0
2023-08-21 12:50:00,234.21,234.43,234.18,234.37,4422.0,223.6518,223.8619,223.6231,223.8046,4422.0
2023-08-21 13:00:00,234.36,234.53,234.12,234.19,5322.0,223.795,223.9574,223.5659,223.6327,5322.0
2023-08-21 13:10:00,234.38,234.47,234.23,234.47,3139.0,223.8141,223.9001,223.6709,223.9001,3139.0
2023-08-21 13:20:00,234.47,234.55,234.25,234.26,10808.0,223.9001,223.9765,223.69,223.6995,10808.0
2023-08-21 13:30:00,234.17,234.46,234.13,234.38,4085.0,223.6136,223.8905,223.5754,223.8141,4085.0
2023-08-21 13:40:00,234.45,234.56,234.38,234.45,5055.0,223.881,223.986,223.8141,223.881,5055.0
2023-08-21 13:50:00,234.49,234.54,234.31,234.36,5133.0,223.9192,223.9669,223.7473,223.795,5133.0
2023-08-21 14:00:00,234.41,234.64,234.35,234.57,4409.0,223.8428,224.0624,223.7855,223.9956,4409.0
2023-08-21 14:10:00,234.53,234.85,234.42,234.63,6219.0,223.9574,224.2629,223.8523,224.0529,6219.0
2023-08-21 14:20:00,234.64,234.8,234.51,234.72,13103.0,224.0624,224.2152,223.9383,224.1388,13103.0
2023-08-21 14:30:00,234.71,235.0,234.56,235.0,5359.0,224.1293,224.4062,223.986,224.4062,5359.0
2023-08-21 14:40:00,234.96,235.27,234.87,235.18,4422.0,224.368,224.664,224.282,224.5781,4422.0
2023-08-21 14:50:00,235.21,235.32,235.06,235.14,3908.0,224.6067,224.7118,224.4635,224.5399,3908.0
2023-08-21 15:00:00,235.22,235.53,235.22,235.36,5225.0,224.6163,224.9123,224.6163,224.75,5225.0
2023-08-21 15:10:00,235.31,235.55,235.24,235.31,9037.0,224.7022,224.9314,224.6354,224.7022,9037.0
2023-08-21 15:20:00,235.32,235.49,235.07,235.48,12898.0,224.7118,224.8741,224.473,224.8645,12898.0
2023-08-21 15:30:00,235.51,235.92,235.44,235.87,12232.0,224.8932,225.2847,224.8263,225.237,12232.0
2023-08-21 15:40:00,235.86,236.39,235.85,236.21,16227.0,225.2274,225.7335,225.2179,225.5616,16227.0
2023-08-21 15:50:00,236.22,236.22,235.42,235.74,37059.0,225.5712,225.5712,224.8073,225.1128,37059.0
2023-08-22 09:30:00,237.19,237.97,236.48,236.48,20302.0,226.4975,227.2423,225.8195,225.8195,20302.0
2023-08-22 09:40:00,236.03,236.1,235.58,235.59,901.0,225.3898,225.4566,224.96,224.9696,901.0
2023-08-22 09:50:00,235.87,236.12,235.71,235.97,4785.0,225.237,225.4757,225.0842,225.3325,4785.0
2023-08-22 10:00:00,235.85,236.3,235.75,236.17,4369.0,225.2179,225.6476,225.1224,225.5234,4369.0
2023-08-22 10:10:00,236.1,236.44,236.02,236.36,3355.0,225.4566,225.7813,225.3802,225.7049,3355.0
2023-08-22 10:20:00,236.39,236.39,235.88,236.26,2015.0,225.7335,225.7335,225.2465,225.6094,2015.0
2023-08-22 10:30:00,236.27,236.37,236.06,236.09,5400.0,225.6189,225.7144,225.4184,225.447,5400.0
2023-08-22 10:40:00,235.99,236.17,235.83,236.17,5260.0,225.3516,225.5234,225.1988,225.5234,5260.0
2023-08-22 10:50:00,236.17,236.44,236.09,236.4,1948.0,225.5234,225.7813,225.447,225.7431,1948.0
2023-08-22 11:00:00,236.4,236.44,236.14,236.31,5574.0,225.7431,225.7813,225.4948,225.6571,5574.0
2023-08-22 11:10:00,236.24,236.77,236.17,236.62,3765.0,225.5903,226.0964,225.5234,225.9532,3765.0
2023-08-22 11:20:00,236.74,237.04,236.74,236.78,2212.0,226.0677,226.3542,226.0677,226.1059,2212.0
2023-08-22 11:30:00,236.69,236.79,236.3,236.34,20543.0,226.02,226.1155,225.6476,225.6858,20543.0
2023-08-22 11:40:00,236.23,236.23,236.12,236.12,1474.0,225.5807,225.5807,225.4757,225.4757,1474.0
2023-08-22 11:50:00,236.11,236.18,236.01,236.05,4067.0,225.4661,225.533,225.3707,225.4088,4067.0
2023-08-22 12:00:00,236.01,236.03,235.66,235.66,3172.0,225.3707,225.3898,225.0364,225.0364,3172.0
2023-08-22 12:10:00,235.59,235.59,235.19,235.41,4517.0,224.9696,224.9696,224.5876,224.7977,4517.0
2023-08-22 12:20:00,235.41,235.47,235.22,235.47,3108.0,224.7977,224.855,224.6163,224.855,3108.0
2023-08-22 12:30:00,235.59,235.59,235.34,235.56,2431.0,224.9696,224.9696,224.7309,224.9409,2431.0
2023-08-22 12:40:00,235.58,235.94,235.58,235.9,5844.0,224.96,225.3038,224.96,225.2656,5844.0
2023-08-22 12:50:00,235.98,236.03,235.64,235.64,8808.0,225.342,225.3898,225.0173,225.0173,8808.0
2023-08-22 13:00:00,235.65,235.65,235.25,235.53,3032.0,225.0269,225.0269,224.6449,224.9123,3032.0
2023-08-22 13:10:00,235.58,235.76,235.37,235.76,11536.0,224.96,225.1319,224.7595,225.1319,11536.0
2023-08-22 13:20:00,235.89,235.91,235.76,235.81,1405.0,225.2561,225.2752,225.1319,225.1797,1405.0
2023-08-22 13:30:00,235.84,235.85,235.63,235.63,5253.0,225.2083,225.2179,225.0078,225.0078,5253.0
2023-08-22 13:40:00,235.52,235.7,235.5,235.6,3540.0,224.9027,225.0746,224.8836,224.9791,3540.0
2023-08-22 13:50:00,235.55,235.77,235.55,235.77,2442.0,224.9314,225.1415,224.9314,225.1415,2442.0
2023-08-22 14:00:00,235.71,235.9,235.55,235.9,3265.0,225.0842,225.2656,224.9314,225.2656,3265.0
2023-08-22 14:10:00,235.82,235.83,235.49,235.61,3031.0,225.1892,225.1988,224.8741,224.9887,3031.0
2023-08-22 14:20:00,235.55,235.76,235.55,235.72,3495.0,224.9314,225.1319,224.9314,225.0937,3495.0
2023-08-22 14:30:00,235.8,235.99,235.76,235.78,4616.0,225.1701,225.3516,225.1319,225.151,4616.0
2023-08-22 14:40:00,235.8,235.82,235.36,235.38,4555.0,225.1701,225.1892,224.75,224.7691,4555.0
2023-08-22 14:50:00,235.37,235.64,235.31,235.62,5063.0,224.7595,225.0173,224.7022,224.9982,5063.0
2023-08-22 15:00:00,235.64,235.9,235.62,235.82,5226.0,225.0173,225.2656,224.9982,225.1892,5226.0
2023-08-22 15:10:00,235.83,235.96,235.81,235.82,7811.0,225.1988,225.3229,225.1797,225.1892,7811.0
2023-08-22 15:20:00,235.8,235.93,235.7,235.75,5815.0,225.1701,225.2943,225.0746,225.1224,5815.0
2023-08-22 15:30:00,235.65,235.65,235.38,235.38,7280.0,225.0269,225.0269,224.7691,224.7691,7280.0
2023-08-22 15:40:00,235.38,235.46,235.28,235.29,8278.0,224.7691,224.8454,224.6736,224.6831,8278.0
2023-08-22 15:50:00,235.28,236.09,235.28,236.0,54022.0,224.6736,225.447,224.6736,225.3611,54022.0
2023-08-23 09:30:00,236.22,237.17,236.01,237.17,7656.0,225.5712,226.4784,225.3707,226.4784,7656.0
2023-08-23 09:40:00,237.09,237.11,236.69,236.8,6147.0,226.402,226.4211,226.02,226.125,6147.0
2023-08-23 09:50:00,236.97,237.09,236.54,236.54,7674.0,226.2874,226.402,225.8768,225.8768,7674.0
2023-08-23 10:00:00,236.67,237.29,236.58,237.21,5026.0,226.0009,226.593,225.915,226.5166,5026.0
2023-08-23 10:10:00,237.2,237.82,237.19,237.61,10317.0,226.507,227.0991,226.4975,226.8985,10317.0
2023-08-23 10:20:00,237.51,238.34,237.51,238.28,7265.0,226.803,227.5956,226.803,227.5383,7265.0
2023-08-23 10:30:00,238.19,238.19,237.62,237.71,11549.0,227.4524,227.4524,226.9081,226.994,11549.0
2023-08-23 10:40:00,237.79,238.55,237.6,238.55,6507.0,227.0704,227.7961,226.889,227.7961,6507.0
2023-08-23 10:50:00,238.58,238.89,238.53,238.88,7447.0,227.8248,228.1208,227.7771,228.1113,7447.0
2023-08-23 11:00:00,238.85,238.98,238.7,238.86,3591.0,228.0826,228.2068,227.9394,228.0922,3591.0
2023-08-23 11:10:00,238.86,239.07,238.81,238.9,3561.0,228.0922,228.2927,228.0444,228.1304,3561.0
2023-08-23 11:20:00,239.09,239.35,239.05,239.29,3301.0,228.3118,228.5601,228.2736,228.5028,3301.0
2023-08-23 11:30:00,239.29,239.56,239.19,239.23,9117.0,228.5028,228.7606,228.4073,228.4455,9117.0
2023-08-23 11:40:00,239.32,239.36,238.99,239.26,9636.0,228.5314,228.5696,228.2163,228.4741,9636.0
2023-08-23 11:50:00,239.26,239.66,239.24,239.65,4625.0,228.4741,228.8561,228.455,228.8466,4625.0
2023-08-23 12:00:00,239.64,239.74,239.4,239.74,6452.0,228.837,228.9325,228.6078,228.9325,6452.0
2023-08-23 12:10:00,239.76,239.94,239.74,239.8,4120.0,228.9516,229.1235,228.9325,228.9898,4120.0
2023-08-23 12:20:00,239.8,239.95,239.71,239.78,6434.0,228.9898,229.133,228.9039,228.9707,6434.0
2023-08-23 12:30:00,239.73,239.88,239.72,239.83,3372.0,228.923,229.0662,228.9134,229.0184,3372.0
2023-08-23 12:40:00,239.78,239.91,239.64,239.91,4449.0,228.9707,229.0948,228.837,229.0948,4449.0
2023-08-23 12:50:00,239.91,240.08,239.85,239.85,3118.0,229.0948,229.2572,229.0375,229.0375,3118.0
2023-08-23 13:00:00,239.85,240.19,239.81,240.12,3487.0,229.0375,229.3622,228.9993,229.2954,3487.0
2023-08-23 13:10:00,240.17,240.18,239.91,239.99,5636.0,229.3431,229.3527,229.0948,229.1712,5636.0
2023-08-23 13:20:00,240.0,240.18,239.93,240.04,3597.0,229.1808,229.3527,229.1139,229.219,3597.0
2023-08-23 13:30:00,240.03,240.26,240.03,240.16,3041.0,229.2094,229.4291,229.2094,229.3336,3041.0
2023-08-23 13:40:00,240.26,240.4,240.21,240.4,2413.0,229.4291,229.5628,229.3813,229.5628,2413.0
2023-08-23 13:50:00,240.34,240.52,240.3,240.45,7506.0,229.5055,229.6773,229.4673,229.6105,7506.0
2023-08-23 14:00:00,240.47,240.57,240.2,240.22,7953.0,229.6296,229.7251,229.3718,229.3909,7953.0
2023-08-23 14:10:00,240.21,240.43,240.18,240.34,5946.0,229.3813,229.5914,229.3527,229.5055,5946.0
2023-08-23 14:20:00,240.31,240.57,240.1,240.46,5227.0,229.4768,229.7251,229.2763,229.62,5227.0
2023-08-23 14:30:00,240.52,240.53,240.36,240.52,5883.0,229.6773,229.6869,229.5246,229.6773,5883.0
2023-08-23 14:40:00,240.49,240.58,240.41,240.53,2619.0,229.6487,229.7346,229.5723,229.6869,2619.0
2023-08-23 14:50:00,240.56,240.56,240.39,240.4,7092.0,229.7155,229.7155,229.5532,229.5628,7092.0
2023-08-23 15:00:00,240.42,240.63,240.21,240.55,5957.0,229.5819,229.7824,229.3813,229.706,5957.0
2023-08-23 15:10:00,240.55,240.73,240.49,240.69,6155.0,229.706,229.8779,229.6487,229.8397,6155.0
2023-08-23 15:20:00,240.73,240.95,240.59,240.89,8826.0,229.8779,230.088,229.7442,230.0307,8826.0
2023-08-23 15:30:00,240.9,240.9,240.58,240.69,12924.0,230.0402,230.0402,229.7346,229.8397,12924.0
2023-08-23 15:40:00,240.69,241.06,240.59,240.92,18384.0,229.8397,230.193,229.7442,230.0593,18384.0
2023-08-23 15:50:00,240.95,241.01,240.32,240.82,43705.0,230.088,230.1453,229.4864,229.9638,43705.0
2023-08-24 09:30:00,240.09,241.8,239.96,241.06,25756.0,229.2667,230.8996,229.1426,230.193,25756.0
2023-08-24 09:40:00,241.03,242.14,240.91,242.13,3907.0,230.1644,231.2243,230.0498,231.2148,3907.0
2023-08-24 09:50:00,242.16,243.21,242.04,243.21,24767.0,231.2434,232.2461,231.1288,232.2461,24767.0
2023-08-24 10:00:00,243.22,243.36,241.88,241.98,8103.0,232.2556,232.3893,230.976,231.0715,8103.0
2023-08-24 10:10:00,241.86,242.13,241.56,241.96,5958.0,230.9569,231.2148,230.6705,231.0524,5958.0
2023-08-24 10:20:00,242.1,242.23,241.68,241.98,6306.0,231.1861,231.3103,230.785,231.0715,6306.0
2023-08-24 10:30:00,241.95,242.15,241.66,241.9,11456.0,231.0429,231.2339,230.766,230.9951,11456.0
2023-08-24 10:40:00,242.03,242.17,241.75,241.76,24680.0,231.1193,231.253,230.8519,230.8614,24680.0
2023-08-24 10:50:00,241.76,242.21,241.46,241.47,19459.0,230.8614,231.2912,230.575,230.5845,19459.0
2023-08-24 11:00:00,241.45,241.45,240.57,240.81,3348.0,230.5654,230.5654,229.7251,229.9543,3348.0
2023-08-24 11:10:00,240.86,241.27,240.71,240.8,6617.0,230.002,230.3935,229.8588,229.9447,6617.0
2023-08-24 11:20:00,240.9,240.91,240.57,240.73,4397.0,230.0402,230.0498,229.7251,229.8779,4397.0
2023-08-24 11:30:00,240.65,240.71,240.22,240.7,3551.0,229.8015,229.8588,229.3909,229.8492,3551.0
2023-08-24 11:40:00,240.77,240.79,240.41,240.58,6807.0,229.9161,229.9352,229.5723,229.7346,6807.0
2023-08-24 11:50:00,240.57,240.57,240.16,240.16,2742.0,229.7251,229.7251,229.3336,229.3336,2742.0
2023-08-24 12:00:00,240.0,240.33,239.82,240.19,1868.0,229.1808,229.4959,229.0089,229.3622,1868.0
2023-08-24 12:10:00,240.22,240.58,240.03,240.36,9303.0,229.3909,229.7346,229.2094,229.5246,9303.0
2023-08-24 12:20:00,240.47,240.75,240.09,240.09,8852.0,229.6296,229.897,229.2667,229.2667,8852.0
2023-08-24 12:30:00,240.16,240.18,239.99,240.15,1677.0,229.3336,229.3527,229.1712,229.324,1677.0
2023-08-24 12:40:00,240.06,240.39,240.06,240.17,2838.0,229.2381,229.5532,229.2381,229.3431,2838.0
2023-08-24 12:50:00,240.18,240.25,239.84,239.88,2693.0,229.3527,229.4195,229.028,229.0662,2693.0
2023-08-24 13:00:00,239.95,239.95,239.56,239.72,2156.0,229.133,229.133,228.7606,228.9134,2156.0
2023-08-24 13:10:00,239.73,239.73,239.47,239.58,2028.0,228.923,228.923,228.6747,228.7797,2028.0
2023-08-24 13:20:00,239.56,239.56,239.15,239.36,3386.0,228.7606,228.7606,228.3691,228.5696,3386.0
2023-08-24 13:30:00,239.55,239.72,239.51,239.69,3382.0,228.7511,228.9134,228.7129,228.8848,3382.0
2023-08-24 13:40:00,239.8,239.8,239.48,239.59,2324.0,228.9898,228.9898,228.6842,228.7893,2324.0
2023-08-24 13:50:00,239.52,239.63,239.44,239.52,3128.0,228.7224,228.8275,228.646,228.7224,3128.0
2023-08-24 14:00:00,239.62,239.7,239.47,239.56,2903.0,228.8179,228.8943,228.6747,228.7606,2903.0
2023-08-24 14:10:00,239.51,239.68,239.2,239.26,4522.0,228.7129,228.8752,228.4168,228.4741,4522.0
2023-08-24 14:20:00,239.29,239.48,239.28,239.31,4162.0,228.5028,228.6842,228.4932,228.5219,4162.0
2023-08-24 14:30:00,239.4,239.48,239.14,239.19,2595.0,228.6078,228.6842,228.3596,228.4073,2595.0
2023-08-24 14:40:00,239.13,239.48,239.0,239.29,3147.0,228.35,228.6842,228.2259,228.5028,3147.0
2023-08-24 14:50:00,239.29,239.53,239.12,239.53,2152.0,228.5028,228.732,228.3405,228.732,2152.0
2023-08-24 15:00:00,239.49,239.56,239.27,239.35,4585.0,228.6938,228.7606,228.4837,228.5601,4585.0
2023-08-24 15:10:00,239.4,239.66,239.4,239.65,8419.0,228.6078,228.8561,228.6078,228.8466,8419.0
2023-08-24 15:20:00,239.61,239.8,239.3,239.44,9593.0,228.8084,228.9898,228.5123,228.646,9593.0
2023-08-24 15:30:00,239.5,239.67,238.91,238.94,7701.0,228.7033,228.8657,228.1399,228.1686,7701.0
2023-08-24 15:40:00,238.73,238.78,237.92,238.13,10812.0,227.968,228.0158,227.1946,227.3951,10812.0
2023-08-24 15:50:00,238.08,238.31,237.64,237.64,46767.0,227.3473,227.567,226.9272,226.9272,46767.0
2023-08-25 09:30:00,239.75,241.29,239.05,241.29,9202.0,228.9421,230.4126,228.2736,230.4126,9202.0
2023-08-25 09:40:00,240.93,241.22,240.25,240.35,5611.0,230.0689,230.3458,229.4195,229.515,5611.0
2023-08-25 09:50:00,240.05,240.08,239.36,240.08,2134.0,229.2285,229.2572,228.5696,229.2572,2134.0
2023-08-25 10:00:00,240.1,240.87,239.08,239.08,14731.0,229.2763,230.0116,228.3023,228.3023,14731.0
2023-08-25 10:10:00,239.07,240.54,239.04,239.54,14292.0,228.2927,229.6964,228.2641,228.7415,14292.0
2023-08-25 10:20:00,239.42,239.45,238.66,238.91,4370.0,228.6269,228.6556,227.9012,228.1399,4370.0
2023-08-25 10:30:00,239.01,239.01,238.43,238.74,4360.0,228.2354,228.2354,227.6816,227.9776,4360.0
2023-08-25 10:40:00,238.72,238.96,237.95,238.04,4064.0,227.9585,228.1877,227.2232,227.3091,4064.0
2023-08-25 10:50:00,238.18,238.4,237.98,238.12,5085.0,227.4428,227.6529,227.2518,227.3855,5085.0
2023-08-25 11:00:00,238.19,238.51,237.72,238.49,4913.0,227.4524,227.758,227.0036,227.7389,4913.0
2023-08-25 11:10:00,238.49,238.79,238.31,238.33,9013.0,227.7389,228.0253,227.567,227.5861,9013.0
2023-08-25 11:20:00,238.45,239.5,238.31,239.5,2968.0,227.7007,228.7033,227.567,228.7033,2968.0
2023-08-25 11:30:00,239.44,240.46,239.24,240.3,12410.0,228.646,229.62,228.455,229.4673,12410.0
2023-08-25 11:40:00,240.21,240.29,239.97,239.97,2919.0,229.3813,229.4577,229.1521,229.1521,2919.0
2023-08-25 11:50:00,239.86,240.14,239.41,239.41,6280.0,229.0471,229.3145,228.6174,228.6174,6280.0
2023-08-25 12:00:00,239.47,240.25,239.3,240.22,48762.0,228.6747,229.4195,228.5123,229.3909,48762.0
2023-08-25 12:10:00,240.15,240.23,239.86,240.23,3936.0,229.324,229.4004,229.0471,229.4004,3936.0
2023-08-25 12:20:00,240.21,240.82,240.09,240.82,3900.0,229.3813,229.9638,229.2667,229.9638,3900.0
2023-08-25 12:30:00,240.83,241.12,240.63,240.75,4592.0,229.9734,230.2503,229.7824,229.897,4592.0
2023-08-25 12:40:00,240.72,240.79,240.37,240.43,2615.0,229.8683,229.9352,229.5341,229.5914,2615.0
2023-08-25 12:50:00,240.3,240.46,240.05,240.38,2204.0,229.4673,229.62,229.2285,229.5437,2204.0
2023-08-25 13:00:00,240.53,240.78,240.47,240.5,4245.0,229.6869,229.9256,229.6296,229.6582,4245.0
2023-08-25 13:10:00,240.35,240.76,240.35,240.37,3215.0,229.515,229.9065,229.515,229.5341,3215.0
2023-08-25 13:20:00,240.23,240.29,240.04,240.2,2490.0,229.4004,229.4577,229.219,229.3718,2490.0
2023-08-25 13:30:00,240.35,240.49,240.13,240.21,7483.0,229.515,229.6487,229.3049,229.3813,7483.0
2023-08-25 13:40:00,240.12,240.41,239.97,240.04,2939.0,229.2954,229.5723,229.1521,229.219,2939.0
2023-08-25 13:50:00,240.16,240.51,240.16,240.25,7014.0,229.3336,229.6678,229.3336,229.4195,7014.0
2023-08-25 14:00:00,240.32,240.34,239.95,240.09,4937.0,229.4864,229.5055,229.133,229.2667,4937.0
2023-08-25 14:10:00,240.14,240.29,239.9,240.08,8120.0,229.3145,229.4577,229.0853,229.2572,8120.0
2023-08-25 14:20:00,240.33,240.62,240.33,240.48,2409.0,229.4959,229.7728,229.4959,229.6391,2409.0
2023-08-25 14:30:00,240.64,240.76,240.46,240.56,8081.0,229.7919,229.9065,229.62,229.7155,8081.0
2023-08-25 14:40:00,240.62,240.62,240.38,240.54,3622.0,229.7728,229.7728,229.5437,229.6964,3622.0
2023-08-25 14:50:00,240.6,240.87,240.54,240.75,6897.0,229.7537,230.0116,229.6964,229.897,6897.0
2023-08-25 15:00:00,240.75,241.17,240.62,240.76,5493.0,229.897,230.298,229.7728,229.9065,5493.0
2023-08-25 15:10:00,240.79,241.03,240.75,240.88,8266.0,229.9352,230.1644,229.897,230.0211,8266.0
2023-08-25 15:20:00,240.94,241.35,240.94,241.17,7699.0,230.0784,230.4699,230.0784,230.298,7699.0
2023-08-25 15:30:00,241.16,241.38,240.84,240.95,13332.0,230.2885,230.4986,229.9829,230.088,13332.0
2023-08-25 15:40:00,240.96,241.13,240.52,240.59,20526.0,230.0975,230.2598,229.6773,229.7442,20526.0
2023-08-25 15:50:00,240.4,240.64,240.23,240.57,51469.0,229.5628,229.7919,229.4004,229.7251,51469.0
2023-08-28 09:30:00,241.0,242.66,240.88,242.39,12466.0,230.1357,231.7209,230.0211,231.463,12466.0
2023-08-28 09:40:00,242.44,243.21,242.43,243.12,4242.0,231.5108,232.2461,231.5012,232.1601,4242.0
2023-08-28 09:50:00,243.11,243.23,242.45,243.09,6295.0,232.1506,232.2652,231.5203,232.1315,6295.0
2023-08-28 10:00:00,243.04,243.38,242.52,242.98,10717.0,232.0837,232.4084,231.5872,232.0264,10717.0
2023-08-28 10:10:00,243.06,243.15,242.7,242.85,5757.0,232.1028,232.1888,231.7591,231.9023,5757.0
2023-08-28 10:20:00,242.76,243.35,242.61,243.34,5983.0,231.8164,232.3798,231.6731,232.3702,5983.0
2023-08-28 10:30:00,243.46,243.46,243.03,243.19,3420.0,232.4848,232.4848,232.0742,232.227,3420.0
2023-08-28 10:40:00,243.16,243.65,243.05,243.5,11226.0,232.1983,232.6662,232.0933,232.523,11226.0
2023-08-28 10:50:00,243.5,243.57,242.96,243.31,9996.0,232.523,232.5898,232.0073,232.3416,9996.0
2023-08-28 11:00:00,243.32,243.32,242.63,242.95,10278.0,232.3511,232.3511,231.6922,231.9978,10278.0
2023-08-28 11:10:00,242.89,243.08,242.84,243.02,5167.0,231.9405,232.1219,231.8928,232.0646,5167.0
2023-08-28 11:20:00,243.08,243.43,243.03,243.22,5686.0,232.1219,232.4562,232.0742,232.2556,5686.0
2023-08-28 11:30:00,243.27,243.89,243.23,243.81,7565.0,232.3034,232.8954,232.2652,232.819,7565.0
2023-08-28 11:40:00,243.81,243.82,243.27,243.48,4851.0,232.819,232.8286,232.3034,232.5039,4851.0
2023-08-28 11:50:00,243.41,243.59,243.34,243.42,3868.0,232.4371,232.6089,232.3702,232.4466,3868.0
2023-08-28 12:00:00,243.51,243.56,243.25,243.38,2828.0,232.5326,232.5803,232.2843,232.4084,2828.0
2023-08-28 12:10:00,243.29,243.29,242.99,242.99,2120.0,232.3225,232.3225,232.036,232.036,2120.0
2023-08-28 12:20:00,242.85,243.09,242.72,243.06,3804.0,231.9023,232.1315,231.7782,232.1028,3804.0
2023-08-28 12:30:00,242.96,243.11,242.96,243.11,2901.0,232.0073,232.1506,232.0073,232.1506,2901.0
2023-08-28 12:40:00,243.06,243.14,242.84,242.84,9333.0,232.1028,232.1792,231.8928,231.8928,9333.0
2023-08-28 12:50:00,242.93,243.44,242.91,243.33,4859.0,231.9787,232.4657,231.9596,232.3607,4859.0
2023-08-28 13:00:00,243.35,243.72,243.35,243.4,3608.0,232.3798,232.7331,232.3798,232.4275,3608.0
2023-08-28 13:10:00,243.38,243.48,243.03,243.03,1462.0,232.4084,232.5039,232.0742,232.0742,1462.0
2023-08-28 13:20:00,243.27,243.31,243.15,243.19,1822.0,232.3034,232.3416,232.1888,232.227,1822.0
2023-08-28 13:30:00,243.34,243.34,242.9,242.94,2289.0,232.3702,232.3702,231.9501,231.9882,2289.0
2023-08-28 13:40:00,242.81,242.81,242.54,242.66,2891.0,231.8641,231.8641,231.6063,231.7209,2891.0
2023-08-28 13:50:00,242.51,242.67,241.84,241.93,8905.0,231.5776,231.7304,230.9378,231.0238,8905.0
2023-08-28 14:00:00,241.97,242.16,241.97,242.16,2619.0,231.062,231.2434,231.062,231.2434,2619.0
2023-08-28 14:10:00,242.23,242.23,241.91,242.0,2103.0,231.3103,231.3103,231.0047,231.0906,2103.0
2023-08-28 14:20:00,242.03,242.18,241.94,242.01,2285.0,231.1193,231.2625,231.0333,231.1002,2285.0
2023-08-28 14:30:00,242.01,242.3,242.0,242.05,4458.0,231.1002,231.3771,231.0906,231.1384,4458.0
2023-08-28 14:40:00,242.13,242.34,241.98,242.27,6188.0,231.2148,231.4153,231.0715,231.3485,6188.0
2023-08-28 14:50:00,242.37,242.48,242.21,242.21,3744.0,231.4439,231.549,231.2912,231.2912,3744.0
2023-08-28 15:00:00,242.24,242.49,242.22,242.49,4839.0,231.3198,231.5585,231.3007,231.5585,4839.0
2023-08-28 15:10:00,242.44,242.44,242.13,242.17,11608.0,231.5108,231.5108,231.2148,231.253,11608.0
2023-08-28 15:20:00,242.17,242.2,241.95,242.08,5138.0,231.253,231.2816,231.0429,231.167,5138.0
2023-08-28 15:30:00,242.07,242.48,241.96,242.27,7322.0,231.1575,231.549,231.0524,231.3485,7322.0
2023-08-28 15:40:00,242.09,242.92,242.08,242.59,11022.0,231.1766,231.9691,231.167,231.654,11022.0
2023-08-28 15:50:00,242.41,242.6,242.18,242.43,32060.0,231.4821,231.6636,231.2625,231.5012,32060.0
2023-08-29 09:30:00,241.83,242.84,241.83,242.84,6230.0,230.9283,231.8928,230.9283,231.8928,6230.0
2023-08-29 09:40:00,242.59,243.67,242.59,243.67,7940.0,231.654,232.6853,231.654,232.6853,7940.0
2023-08-29 09:50:00,243.58,243.58,242.67,242.67,5402.0,232.5994,232.5994,231.7304,231.7304,5402.0
2023-08-29 10:00:00,243.08,243.57,243.07,243.42,4669.0,232.1219,232.5898,232.1124,232.4466,4669.0
2023-08-29 10:10:00,243.25,244.13,243.04,244.03,5370.0,232.2843,233.1246,232.0837,233.0291,5370.0
2023-08-29 10:20:00,243.93,244.38,243.93,244.31,6438.0,232.9336,233.3633,232.9336,233.2965,6438.0
2023-08-29 10:30:00,244.39,244.75,244.01,244.22,11079.0,233.3729,233.7167,233.01,233.2105,11079.0
2023-08-29 10:40:00,244.08,244.5,243.68,243.96,6954.0,233.0769,233.4779,232.6949,232.9623,6954.0
2023-08-29 10:50:00,244.09,244.3,243.44,243.83,10670.0,233.0864,233.2869,232.4657,232.8381,10670.0
2023-08-29 11:00:00,244.04,244.36,243.88,244.36,4651.0,233.0387,233.3442,232.8859,233.3442,4651.0
2023-08-29 11:10:00,244.44,244.54,244.17,244.49,3080.0,233.4206,233.5161,233.1628,233.4684,3080.0
2023-08-29 11:20:00,244.5,245.12,244.49,244.84,5028.0,233.4779,234.07,233.4684,233.8026,5028.0
2023-08-29 11:30:00,244.92,245.53,244.92,245.52,14964.0,233.879,234.4615,233.879,234.4519,14964.0
2023-08-29 11:40:00,245.56,245.84,245.5,245.81,12215.0,234.4901,234.7575,234.4328,234.7289,12215.0
2023-08-29 11:50:00,245.76,245.82,245.31,245.59,10042.0,234.6811,234.7384,234.2514,234.5188,10042.0
2023-08-29 12:00:00,245.66,246.19,245.66,246.19,4742.0,234.5856,235.0917,234.5856,235.0917,4742.0
2023-08-29 12:10:00,246.23,246.65,246.1,246.64,3284.0,235.1299,235.531,235.0058,235.5215,3284.0
2023-08-29 12:20:00,246.5,246.66,246.28,246.38,12060.0,235.3878,235.5406,235.1777,235.2732,12060.0
2023-08-29 12:30:00,246.35,246.41,245.57,245.57,16090.0,235.2445,235.3018,234.4997,234.4997,16090.0
2023-08-29 12:40:00,245.57,245.57,245.02,245.24,9484.0,234.4997,234.4997,233.9745,234.1846,9484.0
2023-08-29 12:50:00,245.24,245.51,245.19,245.43,6602.0,234.1846,234.4424,234.1368,234.366,6602.0
2023-08-29 13:00:00,245.8,246.15,245.8,246.06,1875.0,234.7193,235.0535,234.7193,234.9676,1875.0
2023-08-29 13:10:00,246.06,246.19,245.94,246.03,3643.0,234.9676,235.0917,234.853,234.939,3643.0
2023-08-29 13:20:00,246.03,246.25,245.95,246.13,6547.0,234.939,235.149,234.8626,235.0344,6547.0
2023-08-29 13:30:00,246.12,246.5,246.1,246.44,7059.0,235.0249,235.3878,235.0058,235.3305,7059.0
2023-08-29 13:40:00,246.38,246.51,246.24,246.25,6083.0,235.2732,235.3973,235.1395,235.149,6083.0
2023-08-29 13:50:00,246.17,246.33,245.67,245.91,4395.0,235.0726,235.2254,234.5952,234.8244,4395.0
2023-08-29 14:00:00,245.9,246.0,245.72,245.87,2934.0,234.8148,234.9103,234.6429,234.7862,2934.0
2023-08-29 14:10:00,245.87,245.91,245.45,245.66,5496.0,234.7862,234.8244,234.3851,234.5856,5496.0
2023-08-29 14:20:00,245.65,245.85,245.5,245.65,4754.0,234.5761,234.7671,234.4328,234.5761,4754.0
2023-08-29 14:30:00,245.69,246.0,245.69,245.8,2717.0,234.6143,234.9103,234.6143,234.7193,2717.0
2023-08-29 14:40:00,245.83,245.96,245.77,245.85,2110.0,234.748,234.8721,234.6907,234.7671,2110.0
2023-08-29 14:50:00,245.86,245.98,245.65,245.73,7302.0,234.7766,234.8912,234.5761,234.6525,7302.0
2023-08-29 15:00:00,245.74,245.78,245.55,245.56,5258.0,234.662,234.7002,234.4806,234.4901,5258.0
2023-08-29 15:10:00,245.63,245.73,245.39,245.73,6806.0,234.557,234.6525,234.3278,234.6525,6806.0
2023-08-29 15:20:00,245.84,245.88,245.62,245.62,8053.0,234.7575,234.7957,234.5474,234.5474,8053.0
2023-08-29 15:30:00,245.63,245.67,245.19,245.42,13049.0,234.557,234.5952,234.1368,234.3564,13049.0
2023-08-29 15:40:00,245.45,245.78,245.4,245.6,15365.0,234.3851,234.7002,234.3374,234.5283,15365.0
2023-08-29 15:50:00,245.61,245.67,245.4,245.64,36910.0,234.5379,234.5952,234.3374,234.5665,36910.0
2023-08-30 09:30:00,246.16,247.58,245.29,247.44,20775.0,235.0631,236.4191,234.2323,236.2854,20775.0
2023-08-30 09:40:00,247.3,248.31,247.23,248.22,15020.0,236.1517,237.1162,236.0849,237.0302,15020.0
2023-08-30 09:50:00,248.21,248.52,248.02,248.5,11812.0,237.0207,237.3167,236.8392,237.2976,11812.0
2023-08-30 10:00:00,248.5,248.56,247.75,248.14,19151.0,237.2976,237.3549,236.5814,236.9538,19151.0
2023-08-30 10:10:00,248.21,248.22,247.43,247.43,17198.0,237.0207,237.0302,236.2758,236.2758,17198.0
2023-08-30 10:20:00,247.3,247.44,246.67,246.75,19021.0,236.1517,236.2854,235.5501,235.6265,19021.0
2023-08-30 10:30:00,246.83,247.16,246.55,246.7,16434.0,235.7029,236.018,235.4355,235.5787,16434.0
2023-08-30 10:40:00,246.77,246.84,246.16,246.5,24888.0,235.6456,235.7124,235.0631,235.3878,24888.0
2023-08-30 10:50:00,246.51,247.25,246.41,246.82,6862.0,235.3973,236.104,235.3018,235.6933,6862.0
2023-08-30 11:00:00,246.84,246.99,246.55,246.76,7543.0,235.7124,235.8557,235.4355,235.636,7543.0
2023-08-30 11:10:00,246.88,247.08,246.88,246.96,3567.0,235.7506,235.9416,235.7506,235.827,3567.0
2023-08-30 11:20:00,246.95,247.03,246.49,246.88,10559.0,235.8175,235.8939,235.3782,235.7506,10559.0
2023-08-30 11:30:00,246.9,247.18,246.9,247.12,11972.0,235.7697,236.0371,235.7697,235.9798,11972.0
2023-08-30 11:40:00,247.01,247.17,246.96,247.03,9665.0,235.8748,236.0276,235.827,235.8939,9665.0
2023-08-30 11:50:00,247.01,247.14,246.95,247.12,8720.0,235.8748,235.9989,235.8175,235.9798,8720.0
2023-08-30 12:00:00,247.18,247.29,247.07,247.08,11769.0,236.0371,236.1422,235.9321,235.9416,11769.0
2023-08-30 12:10:00,247.1,247.41,246.73,247.31,9081.0,235.9607,236.2567,235.6074,236.1612,9081.0
2023-08-30 12:20:00,247.36,247.38,247.04,247.15,8705.0,236.209,236.2281,235.9034,236.0085,8705.0
2023-08-30 12:30:00,247.15,247.28,247.03,247.11,8836.0,236.0085,236.1326,235.8939,235.9703,8836.0
2023-08-30 12:40:00,247.04,247.39,247.04,247.24,6643.0,235.9034,236.2376,235.9034,236.0944,6643.0
2023-08-30 12:50:00,247.24,247.33,246.91,247.03,12692.0,236.0944,236.1803,235.7793,235.8939,12692.0
2023-08-30 13:00:00,247.09,247.18,247.0,247.0,6010.0,235.9512,236.0371,235.8652,235.8652,6010.0
2023-08-30 13:10:00,247.06,247.09,246.93,247.02,7946.0,235.9225,235.9512,235.7984,235.8843,7946.0
2023-08-30 13:20:00,247.02,247.05,246.84,246.87,5578.0,235.8843,235.913,235.7124,235.7411,5578.0
2023-08-30 13:30:00,246.84,246.99,246.73,246.74,9952.0,235.7124,235.8557,235.6074,235.6169,9952.0
2023-08-30 13:40:00,246.82,247.15,246.8,246.99,6376.0,235.6933,236.0085,235.6742,235.8557,6376.0
2023-08-30 13:50:00,247.02,247.29,246.85,247.2,9461.0,235.8843,236.1422,235.722,236.0562,9461.0
2023-08-30 14:00:00,247.26,247.28,247.0,247.03,33190.0,236.1135,236.1326,235.8652,235.8939,33190.0
2023-08-30 14:10:00,246.98,247.79,246.98,247.31,13402.0,235.8461,236.6196,235.8461,236.1612,13402.0
2023-08-30 14:20:00,247.31,247.37,247.05,247.06,9895.0,236.1612,236.2185,235.913,235.9225,9895.0
2023-08-30 14:30:00,247.0,247.28,247.0,247.27,11817.0,235.8652,236.1326,235.8652,236.1231,11817.0
2023-08-30 14:40:00,247.32,247.65,247.32,247.44,21006.0,236.1708,236.4859,236.1708,236.2854,21006.0
2023-08-30 14:50:00,247.44,247.8,247.43,247.8,3954.0,236.2854,236.6292,236.2758,236.6292,3954.0
2023-08-30 15:00:00,247.77,248.0,247.76,247.91,9316.0,236.6005,236.8201,236.591,236.7342,9316.0
2023-08-30 15:10:00,247.97,248.2,247.97,248.09,11925.0,236.7915,237.0111,236.7915,236.9061,11925.0
2023-08-30 15:20:00,248.11,248.31,248.02,248.09,14820.0,236.9252,237.1162,236.8392,236.9061,14820.0
2023-08-30 15:30:00,248.09,248.18,247.88,247.98,14920.0,236.9061,236.992,236.7056,236.801,14920.0
2023-08-30 15:40:00,247.97,248.44,247.9,248.16,21473.0,236.7915,237.2403,236.7247,236.9729,21473.0
2023-08-30 15:50:00,248.11,248.52,248.1,248.27,76657.0,236.9252,237.3167,236.9156,237.078,76657.0
2023-08-31 09:30:00,248.5,250.19,247.85,249.6,13167.0,237.2976,238.9114,236.6769,238.348,13167.0
2023-08-31 09:40:00,249.75,249.91,249.18,249.43,11761.0,238.4913,238.644,237.9469,238.1857,11761.0
2023-08-31 09:50:00,249.54,249.91,248.99,249.5,10561.0,238.2907,238.644,237.7655,238.2525,10561.0
2023-08-31 10:00:00,249.35,249.45,249.1,249.15,11631.0,238.1093,238.2048,237.8706,237.9183,11631.0
2023-08-31 10:10:00,248.91,249.22,248.73,248.89,4068.0,237.6891,237.9851,237.5172,237.67,4068.0
2023-08-31 10:20:00,248.82,249.56,248.79,249.47,7901.0,237.6032,238.3098,237.5745,238.2239,7901.0
2023-08-31 10:30:00,249.52,249.57,249.26,249.45,11313.0,238.2716,238.3194,238.0233,238.2048,11313.0
2023-08-31 10:40:00,249.44,249.86,249.24,249.72,9057.0,238.1952,238.5963,238.0042,238.4626,9057.0
2023-08-31 10:50:00,249.7,249.76,249.35,249.64,7299.0,238.4435,238.5008,238.1093,238.3862,7299.0
2023-08-31 11:00:00,249.57,249.57,249.32,249.51,4110.0,238.3194,238.3194,238.0806,238.2621,4110.0
2023-08-31 11:10:00,249.52,249.61,249.33,249.41,3847.0,238.2716,238.3576,238.0902,238.1666,3847.0
2023-08-31 11:20:00,249.35,249.56,249.05,249.56,10259.0,238.1093,238.3098,237.8228,238.3098,10259.0
2023-08-31 11:30:00,249.49,249.53,249.21,249.44,4532.0,238.243,238.2812,237.9756,238.1952,4532.0
2023-08-31 11:40:00,249.48,249.64,249.28,249.29,4377.0,238.2334,238.3862,238.0424,238.052,4377.0
2023-08-31 11:50:00,249.29,249.56,249.29,249.46,4455.0,238.052,238.3098,238.052,238.2143,4455.0
2023-08-31 12:00:00,249.47,249.53,249.36,249.51,4717.0,238.2239,238.2812,238.1188,238.2621,4717.0
2023-08-31 12:10:00,249.57,249.61,249.26,249.31,5895.0,238.3194,238.3576,238.0233,238.0711,5895.0
2023-08-31 12:20:00,249.32,249.42,249.1,249.25,3211.0,238.0806,238.1761,237.8706,238.0138,3211.0
2023-08-31 12:30:00,249.16,249.17,248.95,249.03,3004.0,237.9279,237.9374,237.7273,237.8037,3004.0
2023-08-31 12:40:00,249.03,249.03,248.62,248.62,4932.0,237.8037,237.8037,237.4122,237.4122,4932.0
2023-08-31 12:50:00,248.75,249.08,248.75,248.9,3600.0,237.5363,237.8515,237.5363,237.6796,3600.0
2023-08-31 13:00:00,248.86,249.13,248.78,249.09,3028.0,237.6414,237.8992,237.565,237.861,3028.0
2023-08-31 13:10:00,249.19,249.23,248.97,249.0,4899.0,237.9565,237.9947,237.7464,237.7751,4899.0
2023-08-31 13:20:00,249.0,249.13,248.95,249.13,4965.0,237.7751,237.8992,237.7273,237.8992,4965.0
2023-08-31 13:30:00,249.14,249.21,248.8,248.93,5894.0,237.9088,237.9756,237.5841,237.7082,5894.0
2023-08-31 13:40:00,248.88,248.88,248.72,248.81,5450.0,237.6605,237.6605,237.5077,237.5936,5450.0
2023-08-31 13:50:00,248.73,248.8,248.63,248.75,3664.0,237.5172,237.5841,237.4217,237.5363,3664.0
2023-08-31 14:00:00,248.82,249.09,248.78,248.99,4794.0,237.6032,237.861,237.565,237.7655,4794.0
2023-08-31 14:10:00,248.97,249.21,248.97,249.01,4018.0,237.7464,237.9756,237.7464,237.7846,4018.0
2023-08-31 14:20:00,249.02,249.12,248.86,248.89,6156.0,237.7942,237.8897,237.6414,237.67,6156.0
2023-08-31 14:30:00,248.9,248.91,248.62,248.68,6173.0,237.6796,237.6891,237.4122,237.4695,6173.0
2023-08-31 14:40:00,248.67,248.73,248.35,248.46,9001.0,237.4599,237.5172,237.1544,237.2594,9001.0
2023-08-31 14:50:00,248.4,248.49,248.02,248.13,12637.0,237.2021,237.2881,236.8392,236.9443,12637.0
2023-08-31 15:00:00,248.21,248.31,248.21,248.28,2198.0,237.0207,237.1162,237.0207,237.0875,2198.0
2023-08-31 15:10:00,248.32,248.48,248.32,248.45,3852.0,237.1257,237.2785,237.1257,237.2499,3852.0
2023-08-31 15:20:00,248.49,248.55,248.07,248.08,4755.0,237.2881,237.3453,236.887,236.8965,4755.0
2023-08-31 15:30:00,248.1,248.21,247.91,248.07,6784.0,236.9156,237.0207,236.7342,236.887,6784.0
2023-08-31 15:40:00,248.1,248.42,248.05,248.21,13730.0,236.9156,237.2212,236.8679,237.0207,13730.0
2023-08-31 15:50:00,248.25,248.26,247.36,247.39,72862.0,237.0589,237.0684,236.209,236.2376,72862.0
2023-09-01 09:30:00,248.89,249.64,248.26,248.67,17398.0,237.67,238.3862,237.0684,237.4599,17398.0
2023-09-01 09:40:00,248.57,248.59,247.71,247.72,5569.0,237.3644,237.3835,236.5432,236.5528,5569.0
2023-09-01 09:50:00,247.65,248.73,247.6,248.61,10693.0,236.4859,237.5172,236.4382,237.4026,10693.0
2023-09-01 10:00:00,248.64,248.82,248.21,248.73,8832.0,237.4313,237.6032,237.0207,237.5172,8832.0
2023-09-01 10:10:00,248.84,249.23,248.8,249.23,9017.0,237.6223,237.9947,237.5841,237.9947,9017.0
2023-09-01 10:20:00,249.3,249.35,248.95,249.33,10615.0,238.0615,238.1093,237.7273,238.0902,10615.0
2023-09-01 10:30:00,249.29,249.41,249.17,249.24,6806.0,238.052,238.1666,237.9374,238.0042,6806.0
2023-09-01 10:40:00,249.16,249.18,248.53,248.54,12080.0,237.9279,237.9469,237.3263,237.3358,12080.0
2023-09-01 10:50:00,248.42,248.48,247.82,248.14,9205.0,237.2212,237.2785,236.6483,236.9538,9205.0
2023-09-01 11:00:00,248.16,248.21,247.74,247.78,3891.0,236.9729,237.0207,236.5719,236.6101,3891.0
2023-09-01 11:10:00,247.69,247.93,247.57,247.79,4784.0,236.5241,236.7533,236.4095,236.6196,4784.0
2023-09-01 11:20:00,247.77,247.77,247.42,247.42,3003.0,236.6005,236.6005,236.2663,236.2663,3003.0
2023-09-01 11:30:00,247.4,247.47,247.04,247.05,4822.0,236.2472,236.314,235.9034,235.913,4822.0
2023-09-01 11:40:00,247.08,247.08,246.35,246.39,9908.0,235.9416,235.9416,235.2445,235.2827,9908.0
2023-09-01 11:50:00,246.36,246.43,246.16,246.43,3191.0,235.2541,235.3209,235.0631,235.3209,3191.0
2023-09-01 12:00:00,246.36,246.59,246.23,246.59,4772.0,235.2541,235.4737,235.1299,235.4737,4772.0
2023-09-01 12:10:00,246.72,246.96,246.51,246.85,3509.0,235.5978,235.827,235.3973,235.722,3509.0
2023-09-01 12:20:00,246.86,246.92,246.64,246.92,5157.0,235.7315,235.7888,235.5215,235.7888,5157.0
2023-09-01 12:30:00,246.88,247.15,246.86,246.89,7466.0,235.7506,236.0085,235.7315,235.7602,7466.0
2023-09-01 12:40:00,246.96,247.17,246.83,247.16,5246.0,235.827,236.0276,235.7029,236.018,5246.0
2023-09-01 12:50:00,247.23,247.55,247.22,247.32,3129.0,236.0849,236.3904,236.0753,236.1708,3129.0
2023-09-01 13:00:00,247.37,247.38,247.09,247.17,3669.0,236.2185,236.2281,235.9512,236.0276,3669.0
2023-09-01 13:10:00,247.11,247.44,247.11,247.44,5163.0,235.9703,236.2854,235.9703,236.2854,5163.0
2023-09-01 13:20:00,247.46,247.61,247.33,247.33,6083.0,236.3045,236.4477,236.1803,236.1803,6083.0
2023-09-01 13:30:00,247.38,247.38,247.09,247.19,6463.0,236.2281,236.2281,235.9512,236.0467,6463.0
2023-09-01 13:40:00,247.15,247.15,246.84,246.93,3643.0,236.0085,236.0085,235.7124,235.7984,3643.0
2023-09-01 13:50:00,246.95,247.29,246.92,247.23,3051.0,235.8175,236.1422,235.7888,236.0849,3051.0
2023-09-01 14:00:00,247.3,247.49,247.17,247.34,7088.0,236.1517,236.3331,236.0276,236.1899,7088.0
2023-09-01 14:10:00,247.29,247.33,247.18,247.18,2083.0,236.1422,236.1803,236.0371,236.0371,2083.0
2023-09-01 14:20:00,247.26,247.26,246.67,246.85,4805.0,236.1135,236.1135,235.5501,235.722,4805.0
2023-09-01 14:30:00,246.81,246.87,246.53,246.54,4875.0,235.6838,235.7411,235.4164,235.426,4875.0
2023-09-01 14:40:00,246.61,246.78,246.55,246.62,6084.0,235.4928,235.6551,235.4355,235.5024,6084.0
2023-09-01 14:50:00,246.65,247.05,246.65,247.0,5386.0,235.531,235.913,235.531,235.8652,5386.0
2023-09-01 15:00:00,247.05,247.21,247.05,247.12,9118.0,235.913,236.0658,235.913,235.9798,9118.0
2023-09-01 15:10:00,247.13,247.28,247.0,247.14,8006.0,235.9894,236.1326,235.8652,235.9989,8006.0
2023-09-01 15:20:00,247.17,247.17,246.94,247.04,5033.0,236.0276,236.0276,235.8079,235.9034,5033.0
2023-09-01 15:30:00,247.04,247.29,247.04,247.18,8669.0,235.9034,236.1422,235.9034,236.0371,8669.0
2023-09-01 15:40:00,247.21,247.39,247.08,247.08,16177.0,236.0658,236.2376,235.9416,235.9416,16177.0
2023-09-01 15:50:00,246.91,247.47,246.91,247.33,37432.0,235.7793,236.314,235.7793,236.1803,37432.0
2023-09-05 09:30:00,246.59,247.07,244.67,245.03,14411.0,235.4737,235.9321,233.6403,233.984,14411.0
2023-09-05 09:40:00,245.01,245.01,243.24,243.24,9276.0,233.9649,233.9649,232.2747,232.2747,9276.0
2023-09-05 09:50:00,242.96,243.21,242.29,242.29,14175.0,232.0073,232.2461,231.3676,231.3676,14175.0
2023-09-05 10:00:00,242.55,243.12,242.3,242.76,4518.0,231.6158,232.1601,231.3771,231.8164,4518.0
2023-09-05 10:10:00,242.77,243.79,242.77,243.76,26936.0,231.8259,232.7999,231.8259,232.7713,26936.0
2023-09-05 10:20:00,244.02,244.78,243.93,244.51,21104.0,233.0196,233.7453,232.9336,233.4875,21104.0
2023-09-05 10:30:00,244.64,244.77,243.74,244.05,14750.0,233.6116,233.7358,232.7522,233.0482,14750.0
2023-09-05 10:40:00,244.17,244.65,244.02,244.61,5215.0,233.1628,233.6212,233.0196,233.583,5215.0
2023-09-05 10:50:00,244.64,244.66,244.03,244.14,8758.0,233.6116,233.6307,233.0291,233.1342,8758.0
2023-09-05 11:00:00,244.26,244.68,244.23,244.3,17372.0,233.2487,233.6498,233.2201,233.2869,17372.0
2023-09-05 11:10:00,244.4,244.82,244.4,244.58,7634.0,233.3824,233.7835,233.3824,233.5543,7634.0
2023-09-05 11:20:00,244.58,244.76,244.18,244.18,12688.0,233.5543,233.7262,233.1723,233.1723,12688.0
2023-09-05 11:30:00,244.12,244.42,243.9,244.13,9287.0,233.1151,233.4015,232.905,233.1246,9287.0
2023-09-05 11:40:00,244.17,244.36,244.02,244.28,4305.0,233.1628,233.3442,233.0196,233.2678,4305.0
2023-09-05 11:50:00,244.38,244.38,243.99,244.01,4941.0,233.3633,233.3633,232.9909,233.01,4941.0
2023-09-05 12:00:00,244.1,244.19,243.15,243.21,5722.0,233.096,233.1819,232.1888,232.2461,5722.0
2023-09-05 12:10:00,243.16,243.36,242.86,242.96,13302.0,232.1983,232.3893,231.9119,232.0073,13302.0
2023-09-05 12:20:00,242.87,243.21,242.74,243.21,12021.0,231.9214,232.2461,231.7973,232.2461,12021.0
2023-09-05 12:30:00,243.14,243.45,243.14,243.38,2547.0,232.1792,232.4753,232.1792,232.4084,2547.0
2023-09-05 12:40:00,243.42,243.53,243.27,243.27,7937.0,232.4466,232.5517,232.3034,232.3034,7937.0
2023-09-05 12:50:00,243.22,243.41,243.01,243.01,3039.0,232.2556,232.4371,232.0551,232.0551,3039.0
2023-09-05 13:00:00,243.0,243.0,242.7,242.8,2721.0,232.0455,232.0455,231.7591,231.8546,2721.0
2023-09-05 13:10:00,242.66,242.66,242.36,242.58,8961.0,231.7209,231.7209,231.4344,231.6445,8961.0
2023-09-05 13:20:00,242.48,242.76,242.46,242.68,3533.0,231.549,231.8164,231.5299,231.74,3533.0
2023-09-05 13:30:00,242.77,243.07,242.68,242.98,4798.0,231.8259,232.1124,231.74,232.0264,4798.0
2023-09-05 13:40:00,242.9,243.1,242.82,242.99,3647.0,231.9501,232.141,231.8737,232.036,3647.0
2023-09-05 13:50:00,243.08,243.15,242.93,243.12,3785.0,232.1219,232.1888,231.9787,232.1601,3785.0
2023-09-05 14:00:00,243.23,243.24,242.63,242.63,3885.0,232.2652,232.2747,231.6922,231.6922,3885.0
2023-09-05 14:10:00,242.59,242.84,242.55,242.82,3394.0,231.654,231.8928,231.6158,231.8737,3394.0
2023-09-05 14:20:00,242.82,243.07,242.65,243.03,6347.0,231.8737,232.1124,231.7113,232.0742,6347.0
2023-09-05 14:30:00,243.04,243.43,242.99,243.0,10951.0,232.0837,232.4562,232.036,232.0455,10951.0
2023-09-05 14:40:00,243.03,243.22,243.0,243.19,7229.0,232.0742,232.2556,232.0455,232.227,7229.0
2023-09-05 14:50:00,243.25,243.27,242.9,243.0,9544.0,232.2843,232.3034,231.9501,232.0455,9544.0
2023-09-05 15:00:00,243.01,243.05,242.54,242.56,8381.0,232.0551,232.0933,231.6063,231.6254,8381.0
2023-09-05 15:10:00,242.51,242.51,242.2,242.47,6169.0,231.5776,231.5776,231.2816,231.5394,6169.0
2023-09-05 15:20:00,242.48,242.7,242.47,242.47,8200.0,231.549,231.7591,231.5394,231.5394,8200.0
2023-09-05 15:30:00,242.46,242.7,242.34,242.56,12949.0,231.5299,231.7591,231.4153,231.6254,12949.0
2023-09-05 15:40:00,242.58,242.78,242.26,242.26,25364.0,231.6445,231.8355,231.3389,231.3389,25364.0
2023-09-05 15:50:00,242.14,242.51,242.03,242.35,85188.0,231.2243,231.5776,231.1193,231.4248,85188.0
2023-09-06 09:30:00,241.75,243.22,241.74,243.2,16774.0,230.8519,232.2556,230.8423,232.2365,16774.0
2023-09-06 09:40:00,243.67,244.43,243.67,243.8,10484.0,232.6853,233.4111,232.6853,232.8095,10484.0
2023-09-06 09:50:00,243.73,243.91,243.45,243.45,8937.0,232.7426,232.9145,232.4753,232.4753,8937.0
2023-09-06 10:00:00,243.33,243.9,243.0,243.88,3624.0,232.3607,232.905,232.0455,232.8859,3624.0
2023-09-06 10:10:00,244.05,244.3,243.97,244.28,2600.0,233.0482,233.2869,232.9718,233.2678,2600.0
2023-09-06 10:20:00,244.35,244.46,243.87,244.01,13707.0,233.3347,233.4397,232.8763,233.01,13707.0
2023-09-06 10:30:00,244.14,244.69,244.13,244.41,16579.0,233.1342,233.6594,233.1246,233.392,16579.0
2023-09-06 10:40:00,244.48,244.65,243.78,243.93,9264.0,233.4588,233.6212,232.7904,232.9336,9264.0
2023-09-06 10:50:00,243.93,244.16,243.92,244.02,11131.0,232.9336,233.1533,232.9241,233.0196,11131.0
2023-09-06 11:00:00,243.96,244.07,243.6,243.6,11043.0,232.9623,233.0673,232.6185,232.6185,11043.0
2023-09-06 11:10:00,243.6,243.6,242.77,243.1,9153.0,232.6185,232.6185,231.8259,232.141,9153.0
2023-09-06 11:20:00,243.23,243.23,242.63,243.01,11320.0,232.2652,232.2652,231.6922,232.0551,11320.0
2023-09-06 11:30:00,242.92,242.92,242.44,242.45,2691.0,231.9691,231.9691,231.5108,231.5203,2691.0
2023-09-06 11:40:00,242.51,243.05,242.51,242.67,6307.0,231.5776,232.0933,231.5776,231.7304,6307.0
2023-09-06 11:50:00,242.67,243.15,242.67,243.01,4509.0,231.7304,232.1888,231.7304,232.0551,4509.0
2023-09-06 12:00:00,242.91,243.01,242.59,242.61,5278.0,231.9596,232.0551,231.654,231.6731,5278.0
2023-09-06 12:10:00,242.67,243.3,242.62,243.3,7665.0,231.7304,232.332,231.6827,232.332,7665.0
2023-09-06 12:20:00,243.32,243.37,242.69,242.69,5528.0,232.3511,232.3989,231.7495,231.7495,5528.0
2023-09-06 12:30:00,242.73,242.86,242.54,242.67,10320.0,231.7877,231.9119,231.6063,231.7304,10320.0
2023-09-06 12:40:00,242.67,242.67,242.01,242.16,4744.0,231.7304,231.7304,231.1002,231.2434,4744.0
2023-09-06 12:50:00,242.22,242.27,242.0,242.12,2927.0,231.3007,231.3485,231.0906,231.2052,2927.0
2023-09-06 13:00:00,242.11,242.21,241.88,242.16,4928.0,231.1957,231.2912,230.976,231.2434,4928.0
2023-09-06 13:10:00,242.2,242.65,242.2,242.65,5406.0,231.2816,231.7113,231.2816,231.7113,5406.0
2023-09-06 13:20:00,242.68,242.81,242.56,242.7,5271.0,231.74,231.8641,231.6254,231.7591,5271.0
2023-09-06 13:30:00,242.71,243.07,242.7,243.04,3214.0,231.7686,232.1124,231.7591,232.0837,3214.0
2023-09-06 13:40:00,243.07,243.59,242.91,243.59,7475.0,232.1124,232.6089,231.9596,232.6089,7475.0
2023-09-06 13:50:00,243.47,243.63,243.35,243.54,5787.0,232.4944,232.6471,232.3798,232.5612,5787.0
2023-09-06 14:00:00,243.52,243.72,243.37,243.72,7024.0,232.5421,232.7331,232.3989,232.7331,7024.0
2023-09-06 14:10:00,243.65,243.71,243.48,243.7,9304.0,232.6662,232.7235,232.5039,232.714,9304.0
2023-09-06 14:20:00,243.7,243.95,243.63,243.88,8368.0,232.714,232.9527,232.6471,232.8859,8368.0
2023-09-06 14:30:00,243.88,243.93,243.71,243.79,9773.0,232.8859,232.9336,232.7235,232.7999,9773.0
2023-09-06 14:40:00,243.75,244.12,243.69,244.02,20034.0,232.7617,233.1151,232.7044,233.0196,20034.0
2023-09-06 14:50:00,244.03,244.14,243.99,244.06,6851.0,233.0291,233.1342,232.9909,233.0578,6851.0
2023-09-06 15:00:00,244.06,244.1,243.53,243.55,6084.0,233.0578,233.096,232.5517,232.5707,6084.0
2023-09-06 15:10:00,243.51,244.01,243.51,243.84,12507.0,232.5326,233.01,232.5326,232.8477,12507.0
2023-09-06 15:20:00,243.88,243.95,243.73,243.81,8783.0,232.8859,232.9527,232.7426,232.819,8783.0
2023-09-06 15:30:00,243.86,244.13,243.75,244.02,11567.0,232.8668,233.1246,232.7617,233.0196,11567.0
2023-09-06 15:40:00,244.06,244.14,243.76,243.93,12514.0,233.0578,233.1342,232.7713,232.9336,12514.0
2023-09-06 15:50:00,243.96,244.27,243.67,244.2,59092.0,232.9623,233.2583,232.6853,233.1914,59092.0
2023-09-07 09:30:00,242.87,243.9,242.1,242.12,20914.0,231.9214,232.905,231.1861,231.2052,20914.0
2023-09-07 09:40:00,242.27,242.27,239.35,240.16,29905.0,231.3485,231.3485,228.5601,229.3336,29905.0
2023-09-07 09:50:00,240.17,240.75,239.19,239.19,31788.0,229.3431,229.897,228.4073,228.4073,31788.0
2023-09-07 10:00:00,238.91,238.91,236.12,236.54,25724.0,228.1399,228.1399,225.4757,225.8768,25724.0
2023-09-07 10:10:00,236.58,237.55,236.45,237.55,18894.0,225.915,226.8412,225.7908,226.8412,18894.0
2023-09-07 10:20:00,237.47,237.69,237.28,237.47,9665.0,226.7648,226.9749,226.5834,226.7648,9665.0
2023-09-07 10:30:00,237.48,237.79,236.76,237.3,32909.0,226.7744,227.0704,226.0868,226.6025,32909.0
2023-09-07 10:40:00,237.36,238.37,237.35,237.95,15501.0,226.6598,227.6243,226.6502,227.2232,15501.0
2023-09-07 10:50:00,237.89,238.19,237.42,238.0,13913.0,227.1659,227.4524,226.7171,227.2709,13913.0
2023-09-07 11:00:00,237.91,238.35,237.87,238.21,12146.0,227.185,227.6052,227.1468,227.4715,12146.0
2023-09-07 11:10:00,238.22,238.82,238.21,238.82,16003.0,227.481,228.054,227.4715,228.054,16003.0
2023-09-07 11:20:00,238.87,239.24,238.86,239.02,12280.0,228.1017,228.455,228.0922,228.245,12280.0
2023-09-07 11:30:00,239.05,239.48,239.03,239.41,8427.0,228.2736,228.6842,228.2545,228.6174,8427.0
2023-09-07 11:40:00,239.36,239.6,239.33,239.59,19781.0,228.5696,228.7988,228.541,228.7893,19781.0
2023-09-07 11:50:00,239.57,239.57,239.03,239.56,17792.0,228.7702,228.7702,228.2545,228.7606,17792.0
2023-09-07 12:00:00,239.56,240.36,239.46,240.22,13429.0,228.7606,229.5246,228.6651,229.3909,13429.0
2023-09-07 12:10:00,240.16,240.61,240.11,240.49,10295.0,229.3336,229.7633,229.2858,229.6487,10295.0
2023-09-07 12:20:00,240.43,240.76,240.27,240.64,4551.0,229.5914,229.9065,229.4386,229.7919,4551.0
2023-09-07 12:30:00,240.63,240.63,240.23,240.4,6313.0,229.7824,229.7824,229.4004,229.5628,6313.0
2023-09-07 12:40:00,240.41,240.51,239.92,239.93,9614.0,229.5723,229.6678,229.1044,229.1139,9614.0
2023-09-07 12:50:00,239.96,240.29,239.76,240.1,5201.0,229.1426,229.4577,228.9516,229.2763,5201.0
2023-09-07 13:00:00,240.25,240.29,239.93,240.0,2735.0,229.4195,229.4577,229.1139,229.1808,2735.0
2023-09-07 13:10:00,240.01,240.06,239.71,240.03,5692.0,229.1903,229.2381,228.9039,229.2094,5692.0
2023-09-07 13:20:00,239.94,240.18,239.94,240.18,4262.0,229.1235,229.3527,229.1235,229.3527,4262.0
2023-09-07 13:30:00,240.17,240.17,239.92,240.0,6265.0,229.3431,229.3431,229.1044,229.1808,6265.0
2023-09-07 13:40:00,239.91,239.91,239.38,239.41,11704.0,229.0948,229.0948,228.5887,228.6174,11704.0
2023-09-07 13:50:00,239.34,239.4,239.02,239.12,13551.0,228.5505,228.6078,228.245,228.3405,13551.0
2023-09-07 14:00:00,239.08,239.18,238.68,238.72,23104.0,228.3023,228.3977,227.9203,227.9585,23104.0
2023-09-07 14:10:00,238.72,238.79,238.28,238.31,17147.0,227.9585,228.0253,227.5383,227.567,17147.0
2023-09-07 14:20:00,238.24,238.42,238.06,238.08,10982.0,227.5001,227.672,227.3282,227.3473,10982.0
2023-09-07 14:30:00,238.1,238.49,238.07,238.3,7438.0,227.3664,227.7389,227.3378,227.5574,7438.0
2023-09-07 14:40:00,238.2,238.54,238.17,238.49,7429.0,227.4619,227.7866,227.4333,227.7389,7429.0
2023-09-07 14:50:00,238.53,238.87,238.43,238.87,5762.0,227.7771,228.1017,227.6816,228.1017,5762.0
2023-09-07 15:00:00,238.85,239.02,238.55,238.61,6363.0,228.0826,228.245,227.7961,227.8534,6363.0
2023-09-07 15:10:00,238.59,238.68,238.5,238.6,10263.0,227.8343,227.9203,227.7484,227.8439,10263.0
2023-09-07 15:20:00,238.54,238.67,238.46,238.48,8072.0,227.7866,227.9107,227.7102,227.7293,8072.0
2023-09-07 15:30:00,238.48,238.64,238.33,238.4,19860.0,227.7293,227.8821,227.5861,227.6529,19860.0
2023-09-07 15:40:00,238.37,238.67,238.23,238.53,21934.0,227.6243,227.9107,227.4906,227.7771,21934.0
2023-09-07 15:50:00,238.56,238.72,238.0,238.33,88458.0,227.8057,227.9585,227.2709,227.5861,88458.0
2023-09-08 09:30:00,237.74,238.98,236.93,238.39,10585.0,227.0227,228.2068,226.2492,227.6434,10585.0
2023-09-08 09:40:00,238.3,238.98,238.17,238.46,4592.0,227.5574,228.2068,227.4333,227.7102,4592.0
2023-09-08 09:50:00,238.27,238.68,238.01,238.68,8515.0,227.5288,227.9203,227.2805,227.9203,8515.0
2023-09-08 10:00:00,238.77,238.92,238.09,238.12,13461.0,228.0062,228.1495,227.3569,227.3855,13461.0
2023-09-08 10:10:00,238.01,238.21,237.55,237.61,6417.0,227.2805,227.4715,226.8412,226.8985,6417.0
2023-09-08 10:20:00,237.63,237.75,237.47,237.5,9514.0,226.9176,227.0322,226.7648,226.7935,9514.0
2023-09-08 10:30:00,237.56,237.73,237.29,237.65,11861.0,226.8508,227.0131,226.593,226.9367,11861.0
2023-09-08 10:40:00,237.56,237.61,237.33,237.39,5466.0,226.8508,226.8985,226.6311,226.6884,5466.0
2023-09-08 10:50:00,237.44,237.94,237.39,237.48,5396.0,226.7362,227.2136,226.6884,226.7744,5396.0
2023-09-08 11:00:00,237.5,238.06,237.48,237.76,6269.0,226.7935,227.3282,226.7744,227.0418,6269.0
2023-09-08 11:10:00,237.55,238.02,237.49,237.57,21440.0,226.8412,227.29,226.7839,226.8603,21440.0
2023-09-08 11:20:00,237.6,237.6,237.24,237.32,5507.0,226.889,226.889,226.5452,226.6216,5507.0
2023-09-08 11:30:00,237.38,238.03,237.33,237.78,9873.0,226.6789,227.2996,226.6311,227.0609,9873.0
2023-09-08 11:40:00,237.88,237.88,237.26,237.27,10106.0,227.1564,227.1564,226.5643,226.5739,10106.0
2023-09-08 11:50:00,237.3,237.93,237.25,237.62,4840.0,226.6025,227.2041,226.5548,226.9081,4840.0
2023-09-08 12:00:00,237.53,237.78,237.44,237.64,7183.0,226.8221,227.0609,226.7362,226.9272,7183.0
2023-09-08 12:10:00,237.64,238.03,237.64,238.01,7584.0,226.9272,227.2996,226.9272,227.2805,7584.0
2023-09-08 12:20:00,238.01,238.37,237.95,238.19,8096.0,227.2805,227.6243,227.2232,227.4524,8096.0
2023-09-08 12:30:00,238.19,238.49,237.91,238.34,7585.0,227.4524,227.7389,227.185,227.5956,7585.0
2023-09-08 12:40:00,238.33,238.45,238.17,238.17,8000.0,227.5861,227.7007,227.4333,227.4333,8000.0
2023-09-08 12:50:00,238.12,238.39,238.12,238.31,8813.0,227.3855,227.6434,227.3855,227.567,8813.0
2023-09-08 13:00:00,238.36,238.36,238.08,238.13,4992.0,227.6147,227.6147,227.3473,227.3951,4992.0
2023-09-08 13:10:00,238.18,238.42,238.14,238.34,5893.0,227.4428,227.672,227.4046,227.5956,5893.0
2023-09-08 13:20:00,238.34,238.45,238.12,238.16,5390.0,227.5956,227.7007,227.3855,227.4237,5390.0
2023-09-08 13:30:00,238.06,238.23,237.94,238.01,9300.0,227.3282,227.4906,227.2136,227.2805,9300.0
2023-09-08 13:40:00,237.96,238.02,237.76,237.76,4443.0,227.2327,227.29,227.0418,227.0418,4443.0
2023-09-08 13:50:00,237.76,237.89,237.52,237.79,7998.0,227.0418,227.1659,226.8126,227.0704,7998.0
2023-09-08 14:00:00,237.82,237.97,237.81,237.95,5747.0,227.0991,227.2423,227.0895,227.2232,5747.0
2023-09-08 14:10:00,238.01,238.01,237.48,237.64,8358.0,227.2805,227.2805,226.7744,226.9272,8358.0
2023-09-08 14:20:00,237.54,237.79,237.54,237.67,9516.0,226.8317,227.0704,226.8317,226.9558,9516.0
2023-09-08 14:30:00,237.67,237.72,237.38,237.38,4724.0,226.9558,227.0036,226.6789,226.6789,4724.0
2023-09-08 14:40:00,237.52,237.73,237.52,237.67,5824.0,226.8126,227.0131,226.8126,226.9558,5824.0
2023-09-08 14:50:00,237.69,237.78,237.6,237.64,6656.0,226.9749,227.0609,226.889,226.9272,6656.0
2023-09-08 15:00:00,237.63,237.63,237.32,237.48,9428.0,226.9176,226.9176,226.6216,226.7744,9428.0
2023-09-08 15:10:00,237.54,237.61,237.4,237.55,9285.0,226.8317,226.8985,226.698,226.8412,9285.0
2023-09-08 15:20:00,237.54,237.66,237.4,237.42,9696.0,226.8317,226.9463,226.698,226.7171,9696.0
2023-09-08 15:30:00,237.42,237.69,237.31,237.38,46150.0,226.7171,226.9749,226.612,226.6789,46150.0
2023-09-08 15:40:00,237.38,238.0,237.37,237.94,44807.0,226.6789,227.2709,226.6693,227.2136,44807.0
2023-09-08 15:50:00,237.95,238.48,237.84,238.44,103362.0,227.2232,227.7293,227.1182,227.6911,103362.0
2023-09-11 09:30:00,239.53,240.02,239.24,239.6,13588.0,228.732,229.1999,228.455,228.7988,13588.0
2023-09-11 09:40:00,239.67,239.67,238.39,238.57,9764.0,228.8657,228.8657,227.6434,227.8152,9764.0
2023-09-11 09:50:00,238.78,238.78,238.1,238.5,40005.0,228.0158,228.0158,227.3664,227.7484,40005.0
2023-09-11 10:00:00,238.53,238.72,238.24,238.43,19189.0,227.7771,227.9585,227.5001,227.6816,19189.0
2023-09-11 10:10:00,238.46,238.7,238.14,238.16,9235.0,227.7102,227.9394,227.4046,227.4237,9235.0
2023-09-11 10:20:00,238.26,238.81,238.0,238.75,9718.0,227.5192,228.0444,227.2709,227.9871,9718.0
2023-09-11 10:30:00,238.71,238.72,238.22,238.38,8394.0,227.9489,227.9585,227.481,227.6338,8394.0
2023-09-11 10:40:00,238.29,238.61,237.93,237.93,9115.0,227.5479,227.8534,227.2041,227.2041,9115.0
2023-09-11 10:50:00,237.77,237.79,236.58,236.94,25532.0,227.0513,227.0704,225.915,226.2587,25532.0
2023-09-11 11:00:00,236.89,236.99,236.7,236.87,9667.0,226.211,226.3065,226.0295,226.1919,9667.0
2023-09-11 11:10:00,236.78,236.92,236.78,236.8,8797.0,226.1059,226.2396,226.1059,226.125,8797.0
2023-09-11 11:20:00,236.74,236.74,236.35,236.51,10465.0,226.0677,226.0677,225.6953,225.8481,10465.0
2023-09-11 11:30:00,236.41,236.9,236.41,236.54,7859.0,225.7526,226.2205,225.7526,225.8768,7859.0
2023-09-11 11:40:00,236.58,237.04,236.41,237.01,6370.0,225.915,226.3542,225.7526,226.3256,6370.0
2023-09-11 11:50:00,237.01,237.41,236.9,236.96,9058.0,226.3256,226.7075,226.2205,226.2778,9058.0
2023-09-11 12:00:00,236.91,237.63,236.9,237.52,8268.0,226.2301,226.9176,226.2205,226.8126,8268.0
2023-09-11 12:10:00,237.45,237.86,237.29,237.8,7613.0,226.7457,227.1373,226.593,227.08,7613.0
2023-09-11 12:20:00,237.77,237.95,237.58,237.72,5178.0,227.0513,227.2232,226.8699,227.0036,5178.0
2023-09-11 12:30:00,237.73,238.0,237.72,237.74,8013.0,227.0131,227.2709,227.0036,227.0227,8013.0
2023-09-11 12:40:00,237.8,238.01,237.73,237.89,8152.0,227.08,227.2805,227.0131,227.1659,8152.0
2023-09-11 12:50:00,237.8,238.05,237.79,237.9,5392.0,227.08,227.3187,227.0704,227.1755,5392.0
2023-09-11 13:00:00,237.83,238.02,237.7,237.92,9364.0,227.1086,227.29,226.9845,227.1946,9364.0
2023-09-11 13:10:00,237.88,237.93,237.7,237.84,6234.0,227.1564,227.2041,226.9845,227.1182,6234.0
2023-09-11 13:20:00,237.85,238.39,237.78,238.33,3207.0,227.1277,227.6434,227.0609,227.5861,3207.0
2023-09-11 13:30:00,238.41,238.71,238.41,238.7,7186.0,227.6625,227.9489,227.6625,227.9394,7186.0
2023-09-11 13:40:00,238.7,238.7,238.34,238.38,8331.0,227.9394,227.9394,227.5956,227.6338,8331.0
2023-09-11 13:50:00,238.28,238.4,238.26,238.26,4116.0,227.5383,227.6529,227.5192,227.5192,4116.0
2023-09-11 14:00:00,238.37,238.38,237.96,237.96,17245.0,227.6243,227.6338,227.2327,227.2327,17245.0
2023-09-11 14:10:00,237.97,238.31,237.96,238.26,10841.0,227.2423,227.567,227.2327,227.5192,10841.0
2023-09-11 14:20:00,238.24,238.34,238.07,238.07,5155.0,227.5001,227.5956,227.3378,227.3378,5155.0
2023-09-11 14:30:00,238.13,238.33,238.12,238.3,6888.0,227.3951,227.5861,227.3855,227.5574,6888.0
2023-09-11 14:40:00,238.2,238.38,238.19,238.31,7705.0,227.4619,227.6338,227.4524,227.567,7705.0
2023-09-11 14:50:00,238.29,238.29,238.11,238.21,6035.0,227.5479,227.5479,227.376,227.4715,6035.0
2023-09-11 15:00:00,238.23,238.23,238.0,238.06,10794.0,227.4906,227.4906,227.2709,227.3282,10794.0
2023-09-11 15:10:00,238.01,238.04,237.75,237.87,14007.0,227.2805,227.3091,227.0322,227.1468,14007.0
2023-09-11 15:20:00,237.86,237.9,237.72,237.77,13893.0,227.1373,227.1755,227.0036,227.0513,13893.0
2023-09-11 15:30:00,237.8,238.23,237.79,238.07,15699.0,227.08,227.4906,227.0704,227.3378,15699.0
2023-09-11 15:40:00,238.06,238.09,237.82,238.05,20093.0,227.3282,227.3569,227.0991,227.3187,20093.0
2023-09-11 15:50:00,238.02,238.31,237.66,238.11,80814.0,227.29,227.567,226.9463,227.376,80814.0
2023-09-12 09:30:00,236.92,238.15,236.85,237.95,7715.0,226.2396,227.4142,226.1728,227.2232,7715.0
2023-09-12 09:40:00,237.99,238.56,237.82,238.56,6790.0,227.2614,227.8057,227.0991,227.8057,6790.0
2023-09-12 09:50:00,238.47,239.17,238.46,239.17,2855.0,227.7198,228.3882,227.7102,228.3882,2855.0
2023-09-12 10:00:00,239.35,239.74,239.18,239.29,11992.0,228.5601,228.9325,228.3977,228.5028,11992.0
2023-09-12 10:10:00,239.29,239.48,238.99,239.43,8495.0,228.5028,228.6842,228.2163,228.6365,8495.0
2023-09-12 10:20:00,239.43,239.43,238.91,238.91,5396.0,228.6365,228.6365,228.1399,228.1399,5396.0
2023-09-12 10:30:00,238.89,238.92,238.54,238.86,30116.0,228.1208,228.1495,227.7866,228.0922,30116.0
2023-09-12 10:40:00,238.84,238.88,238.31,238.33,7822.0,228.0731,228.1113,227.567,227.5861,7822.0
2023-09-12 10:50:00,238.33,238.54,238.13,238.3,17333.0,227.5861,227.7866,227.3951,227.5574,17333.0
2023-09-12 11:00:00,238.45,238.82,238.42,238.76,9155.0,227.7007,228.054,227.672,227.9967,9155.0
2023-09-12 11:10:00,238.77,238.81,238.65,238.68,7525.0,228.0062,228.0444,227.8916,227.9203,7525.0
2023-09-12 11:20:00,238.75,239.01,238.75,239.0,8358.0,227.9871,228.2354,227.9871,228.2259,8358.0
2023-09-12 11:30:00,239.03,239.09,238.85,238.85,10158.0,228.2545,228.3118,228.0826,228.0826,10158.0
2023-09-12 11:40:00,238.84,238.88,238.64,238.73,5892.0,228.0731,228.1113,227.8821,227.968,5892.0
2023-09-12 11:50:00,238.73,238.97,238.55,238.97,24733.0,227.968,228.1972,227.7961,228.1972,24733.0
2023-09-12 12:00:00,239.01,239.08,238.84,238.93,6281.0,228.2354,228.3023,228.0731,228.159,6281.0
2023-09-12 12:10:00,238.93,239.0,238.75,238.76,17700.0,228.159,228.2259,227.9871,227.9967,17700.0
2023-09-12 12:20:00,238.77,238.77,238.55,238.64,10834.0,228.0062,228.0062,227.7961,227.8821,10834.0
2023-09-12 12:30:00,238.51,238.55,238.43,238.55,3381.0,227.758,227.7961,227.6816,227.7961,3381.0
2023-09-12 12:40:00,238.59,238.62,238.35,238.35,4560.0,227.8343,227.863,227.6052,227.6052,4560.0
2023-09-12 12:50:00,238.35,238.57,238.33,238.46,8457.0,227.6052,227.8152,227.5861,227.7102,8457.0
2023-09-12 13:00:00,238.52,238.52,238.03,238.06,4155.0,227.7675,227.7675,227.2996,227.3282,4155.0
2023-09-12 13:10:00,238.11,238.21,237.97,238.06,3701.0,227.376,227.4715,227.2423,227.3282,3701.0
2023-09-12 13:20:00,238.14,238.39,238.08,238.39,4310.0,227.4046,227.6434,227.3473,227.6434,4310.0
2023-09-12 13:30:00,238.39,238.41,238.17,238.17,3900.0,227.6434,227.6625,227.4333,227.4333,3900.0
2023-09-12 13:40:00,238.11,238.14,237.86,237.95,4111.0,227.376,227.4046,227.1373,227.2232,4111.0
2023-09-12 13:50:00,237.98,238.1,237.67,237.81,6146.0,227.2518,227.3664,226.9558,227.0895,6146.0
2023-09-12 14:00:00,237.81,238.0,237.68,238.0,6091.0,227.0895,227.2709,226.9654,227.2709,6091.0
2023-09-12 14:10:00,238.0,238.14,237.91,237.99,17331.0,227.2709,227.4046,227.185,227.2614,17331.0
2023-09-12 14:20:00,237.99,238.01,237.74,237.98,7448.0,227.2614,227.2805,227.0227,227.2518,7448.0
2023-09-12 14:30:00,237.99,238.31,237.91,238.31,14409.0,227.2614,227.567,227.185,227.567,14409.0
2023-09-12 14:40:00,238.28,238.29,238.12,238.24,9860.0,227.5383,227.5479,227.3855,227.5001,9860.0
2023-09-12 14:50:00,238.24,238.34,238.1,238.29,18954.0,227.5001,227.5956,227.3664,227.5479,18954.0
2023-09-12 15:00:00,238.23,238.27,237.87,237.92,32115.0,227.4906,227.5288,227.1468,227.1946,32115.0
2023-09-12 15:10:00,237.92,238.14,237.91,238.14,13015.0,227.1946,227.4046,227.185,227.4046,13015.0
2023-09-12 15:20:00,238.13,238.27,237.84,237.96,17004.0,227.3951,227.5288,227.1182,227.2327,17004.0
2023-09-12 15:30:00,238.01,238.16,237.97,238.04,16760.0,227.2805,227.4237,227.2423,227.3091,16760.0
2023-09-12 15:40:00,238.07,238.07,237.67,237.84,22192.0,227.3378,227.3378,226.9558,227.1182,22192.0
2023-09-12 15:50:00,237.9,238.13,237.42,237.5,121001.0,227.1755,227.3951,226.7171,226.7935,121001.0
2023-09-13 09:30:00,237.67,238.86,237.34,237.56,8459.0,226.9558,228.0922,226.6407,226.8508,8459.0
2023-09-13 09:40:00,237.72,237.72,236.66,237.22,5848.0,227.0036,227.0036,225.9914,226.5261,5848.0
2023-09-13 09:50:00,237.45,237.52,237.1,237.52,10054.0,226.7457,226.8126,226.4115,226.8126,10054.0
2023-09-13 10:00:00,237.39,237.57,237.36,237.51,3929.0,226.6884,226.8603,226.6598,226.803,3929.0
2023-09-13 10:10:00,237.81,238.23,237.73,238.22,10252.0,227.0895,227.4906,227.0131,227.481,10252.0
2023-09-13 10:20:00,238.29,239.02,238.24,239.02,21894.0,227.5479,228.245,227.5001,228.245,21894.0
2023-09-13 10:30:00,239.07,239.67,239.02,239.42,27428.0,228.2927,228.8657,228.245,228.6269,27428.0
2023-09-13 10:40:00,239.54,239.66,238.74,238.86,3916.0,228.7415,228.8561,227.9776,228.0922,3916.0
2023-09-13 10:50:00,238.79,238.79,238.32,238.39,3962.0,228.0253,228.0253,227.5765,227.6434,3962.0
2023-09-13 11:00:00,238.49,238.83,238.49,238.81,3609.0,227.7389,228.0635,227.7389,228.0444,3609.0
2023-09-13 11:10:00,238.64,238.82,238.34,238.42,2668.0,227.8821,228.054,227.5956,227.672,2668.0
2023-09-13 11:20:00,238.35,239.46,238.35,239.36,7826.0,227.6052,228.6651,227.6052,228.5696,7826.0
2023-09-13 11:30:00,239.41,239.78,239.26,239.71,13450.0,228.6174,228.9707,228.4741,228.9039,13450.0
2023-09-13 11:40:00,239.71,239.71,239.33,239.61,12897.0,228.9039,228.9039,228.541,228.8084,12897.0
2023-09-13 11:50:00,239.62,239.62,238.75,239.08,5089.0,228.8179,228.8179,227.9871,228.3023,5089.0
2023-09-13 12:00:00,239.18,239.18,238.89,238.99,6541.0,228.3977,228.3977,228.1208,228.2163,6541.0
2023-09-13 12:10:00,239.04,239.12,238.32,238.74,33338.0,228.2641,228.3405,227.5765,227.9776,33338.0
2023-09-13 12:20:00,238.74,239.36,238.73,239.36,13367.0,227.9776,228.5696,227.968,228.5696,13367.0
2023-09-13 12:30:00,239.36,239.47,238.59,238.59,9188.0,228.5696,228.6747,227.8343,227.8343,9188.0
2023-09-13 12:40:00,238.67,238.67,238.36,238.41,3551.0,227.9107,227.9107,227.6147,227.6625,3551.0
2023-09-13 12:50:00,238.4,238.79,238.34,238.59,6351.0,227.6529,228.0253,227.5956,227.8343,6351.0
2023-09-13 13:00:00,238.74,238.77,237.94,237.99,10905.0,227.9776,228.0062,227.2136,227.2614,10905.0
2023-09-13 13:10:00,238.06,238.06,237.2,237.3,26866.0,227.3282,227.3282,226.507,226.6025,26866.0
2023-09-13 13:20:00,237.27,237.53,237.12,237.36,2164.0,226.5739,226.8221,226.4306,226.6598,2164.0
2023-09-13 13:30:00,237.42,237.46,237.09,237.15,4824.0,226.7171,226.7553,226.402,226.4593,4824.0
2023-09-13 13:40:00,237.15,237.21,236.96,236.99,3209.0,226.4593,226.5166,226.2778,226.3065,3209.0
2023-09-13 13:50:00,236.96,237.08,236.58,236.6,11174.0,226.2778,226.3924,225.915,225.9341,11174.0
2023-09-13 14:00:00,236.62,236.71,236.36,236.36,5204.0,225.9532,226.0391,225.7049,225.7049,5204.0
2023-09-13 14:10:00,236.52,236.52,236.23,236.42,2620.0,225.8577,225.8577,225.5807,225.7622,2620.0
2023-09-13 14:20:00,236.44,236.59,236.32,236.59,5952.0,225.7813,225.9245,225.6667,225.9245,5952.0
2023-09-13 14:30:00,236.44,236.53,236.24,236.51,5884.0,225.7813,225.8672,225.5903,225.8481,5884.0
2023-09-13 14:40:00,236.55,236.74,236.51,236.62,4419.0,225.8863,226.0677,225.8481,225.9532,4419.0
2023-09-13 14:50:00,236.59,236.63,236.09,236.34,5359.0,225.9245,225.9627,225.447,225.6858,5359.0
2023-09-13 15:00:00,236.26,236.5,236.19,236.45,7717.0,225.6094,225.8386,225.5425,225.7908,7717.0
2023-09-13 15:10:00,236.44,236.87,236.44,236.72,9543.0,225.7813,226.1919,225.7813,226.0486,9543.0
2023-09-13 15:20:00,236.75,236.79,236.47,236.77,7566.0,226.0773,226.1155,225.8099,226.0964,7566.0
2023-09-13 15:30:00,236.76,237.42,236.76,237.24,27547.0,226.0868,226.7171,226.0868,226.5452,27547.0
2023-09-13 15:40:00,237.24,237.78,237.24,237.69,20369.0,226.5452,227.0609,226.5452,226.9749,20369.0
2023-09-13 15:50:00,237.63,238.0,237.54,237.91,64138.0,226.9176,227.2709,226.8317,227.185,64138.0
2023-09-14 09:30:00,240.13,242.06,238.67,241.78,17043.0,229.3049,231.1479,227.9107,230.8805,17043.0
2023-09-14 09:40:00,241.66,241.66,239.07,239.68,14496.0,230.766,230.766,228.2927,228.8752,14496.0
2023-09-14 09:50:00,239.71,240.22,239.7,240.22,4147.0,228.9039,229.3909,228.8943,229.3909,4147.0
2023-09-14 10:00:00,240.22,240.4,239.69,239.8,9828.0,229.3909,229.5628,228.8848,228.9898,9828.0
2023-09-14 10:10:00,239.7,239.77,239.09,239.55,11297.0,228.8943,228.9612,228.3118,228.7511,11297.0
2023-09-14 10:20:00,239.54,239.86,239.25,239.52,5565.0,228.7415,229.0471,228.4646,228.7224,5565.0
2023-09-14 10:30:00,239.62,239.9,239.51,239.61,3473.0,228.8179,229.0853,228.7129,228.8084,3473.0
2023-09-14 10:40:00,239.59,239.99,239.58,239.96,2921.0,228.7893,229.1712,228.7797,229.1426,2921.0
2023-09-14 10:50:00,239.98,240.21,239.98,240.21,3203.0,229.1617,229.3813,229.1617,229.3813,3203.0
2023-09-14 11:00:00,240.23,240.41,239.72,239.9,5447.0,229.4004,229.5723,228.9134,229.0853,5447.0
2023-09-14 11:10:00,239.9,239.9,239.16,239.25,9805.0,229.0853,229.0853,228.3787,228.4646,9805.0
2023-09-14 11:20:00,239.24,239.39,238.99,238.99,4181.0,228.455,228.5983,228.2163,228.2163,4181.0
2023-09-14 11:30:00,239.02,239.02,238.72,238.85,2942.0,228.245,228.245,227.9585,228.0826,2942.0
2023-09-14 11:40:00,238.82,239.01,238.62,238.71,3837.0,228.054,228.2354,227.863,227.9489,3837.0
2023-09-14 11:50:00,238.64,238.67,238.27,238.59,11022.0,227.8821,227.9107,227.5288,227.8343,11022.0
2023-09-14 12:00:00,238.53,238.84,238.29,238.84,6180.0,227.7771,228.0731,227.5479,228.0731,6180.0
2023-09-14 12:10:00,238.86,239.01,238.47,238.93,9916.0,228.0922,228.2354,227.7198,228.159,9916.0
2023-09-14 12:20:00,238.8,238.88,238.67,238.88,3311.0,228.0349,228.1113,227.9107,228.1113,3311.0
2023-09-14 12:30:00,238.96,239.26,238.96,239.26,2812.0,228.1877,228.4741,228.1877,228.4741,2812.0
2023-09-14 12:40:00,239.23,239.37,239.1,239.11,7187.0,228.4455,228.5792,228.3214,228.3309,7187.0
2023-09-14 12:50:00,239.05,239.11,238.86,239.03,6186.0,228.2736,228.3309,228.0922,228.2545,6186.0
2023-09-14 13:00:00,239.09,239.28,239.09,239.24,3535.0,228.3118,228.4932,228.3118,228.455,3535.0
2023-09-14 13:10:00,239.32,239.35,239.13,239.31,2820.0,228.5314,228.5601,228.35,228.5219,2820.0
2023-09-14 13:20:00,239.43,239.45,239.07,239.23,2717.0,228.6365,228.6556,228.2927,228.4455,2717.0
2023-09-14 13:30:00,239.26,239.34,239.1,239.14,3452.0,228.4741,228.5505,228.3214,228.3596,3452.0
2023-09-14 13:40:00,239.11,239.34,239.11,239.3,7649.0,228.3309,228.5505,228.3309,228.5123,7649.0
2023-09-14 13:50:00,239.31,239.32,239.02,239.14,2644.0,228.5219,228.5314,228.245,228.3596,2644.0
2023-09-14 14:00:00,239.18,239.38,239.13,239.14,4921.0,228.3977,228.5887,228.35,228.3596,4921.0
2023-09-14 14:10:00,239.15,239.15,238.88,239.05,4201.0,228.3691,228.3691,228.1113,228.2736,4201.0
2023-09-14 14:20:00,239.06,239.13,238.89,238.97,3401.0,228.2832,228.35,228.1208,228.1972,3401.0
2023-09-14 14:30:00,238.88,239.17,238.88,238.89,7857.0,228.1113,228.3882,228.1113,228.1208,7857.0
2023-09-14 14:40:00,238.92,239.31,238.92,239.29,2624.0,228.1495,228.5219,228.1495,228.5028,2624.0
2023-09-14 14:50:00,239.4,239.55,239.32,239.48,4525.0,228.6078,228.7511,228.5314,228.6842,4525.0
2023-09-14 15:00:00,239.49,239.69,239.48,239.55,3449.0,228.6938,228.8848,228.6842,228.7511,3449.0
2023-09-14 15:10:00,239.52,239.59,239.39,239.44,9649.0,228.7224,228.7893,228.5983,228.646,9649.0
2023-09-14 15:20:00,239.4,239.59,239.33,239.36,3966.0,228.6078,228.7893,228.541,228.5696,3966.0
2023-09-14 15:30:00,239.33,239.38,239.08,239.13,8793.0,228.541,228.5887,228.3023,228.35,8793.0
2023-09-14 15:40:00,239.15,239.7,239.03,239.66,24093.0,228.3691,228.8943,228.2545,228.8561,24093.0
2023-09-14 15:50:00,239.69,239.82,239.13,239.67,75526.0,228.8848,229.0089,228.35,228.8657,75526.0
2023-09-15 09:30:00,239.01,239.01,236.82,237.62,191893.0,228.2354,228.2354,226.1441,226.9081,191893.0
2023-09-15 09:40:00,237.44,238.95,236.86,238.95,10056.0,226.7362,228.1781,226.1823,228.1781,10056.0
2023-09-15 09:50:00,238.67,239.21,238.64,239.19,6054.0,227.9107,228.4264,227.8821,228.4073,6054.0
2023-09-15 10:00:00,239.48,240.27,239.2,240.12,4471.0,228.6842,229.4386,228.4168,229.2954,4471.0
2023-09-15 10:10:00,239.99,240.27,239.58,239.99,15961.0,229.1712,229.4386,228.7797,229.1712,15961.0
2023-09-15 10:20:00,239.85,240.0,239.51,239.52,5476.0,229.0375,229.1808,228.7129,228.7224,5476.0
2023-09-15 10:30:00,239.46,239.53,239.24,239.53,6402.0,228.6651,228.732,228.455,228.732,6402.0
2023-09-15 10:40:00,239.62,239.68,239.37,239.44,4676.0,228.8179,228.8752,228.5792,228.646,4676.0
2023-09-15 10:50:00,239.5,239.5,238.77,238.84,9061.0,228.7033,228.7033,228.0062,228.0731,9061.0
2023-09-15 11:00:00,238.96,239.06,238.72,239.06,3560.0,228.1877,228.2832,227.9585,228.2832,3560.0
2023-09-15 11:10:00,239.22,239.35,239.01,239.01,7217.0,228.4359,228.5601,228.2354,228.2354,7217.0
2023-09-15 11:20:00,239.04,239.26,238.89,239.14,6390.0,228.2641,228.4741,228.1208,228.3596,6390.0
2023-09-15 11:30:00,239.08,239.23,238.92,239.13,4300.0,228.3023,228.4455,228.1495,228.35,4300.0
2023-09-15 11:40:00,239.17,239.3,239.03,239.21,5631.0,228.3882,228.5123,228.2545,228.4264,5631.0
2023-09-15 11:50:00,239.22,239.33,239.0,239.33,5399.0,228.4359,228.541,228.2259,228.541,5399.0
2023-09-15 12:00:00,239.26,239.29,238.68,238.77,6819.0,228.4741,228.5028,227.9203,228.0062,6819.0
2023-09-15 12:10:00,238.79,238.96,238.67,238.96,2213.0,228.0253,228.1877,227.9107,228.1877,2213.0
2023-09-15 12:20:00,238.94,238.95,238.62,238.64,2753.0,228.1686,228.1781,227.863,227.8821,2753.0
2023-09-15 12:30:00,238.64,238.91,238.6,238.85,4607.0,227.8821,228.1399,227.8439,228.0826,4607.0
2023-09-15 12:40:00,238.9,239.06,238.74,239.04,6068.0,228.1304,228.2832,227.9776,228.2641,6068.0
2023-09-15 12:50:00,239.05,239.07,238.85,239.05,2612.0,228.2736,228.2927,228.0826,228.2736,2612.0
2023-09-15 13:00:00,239.03,239.03,238.11,238.12,9260.0,228.2545,228.2545,227.376,227.3855,9260.0
2023-09-15 13:10:00,238.13,238.22,237.77,238.03,7401.0,227.3951,227.481,227.0513,227.2996,7401.0
2023-09-15 13:20:00,238.06,238.07,237.87,237.87,4569.0,227.3282,227.3378,227.1468,227.1468,4569.0
2023-09-15 13:30:00,237.94,239.2,237.81,239.2,10082.0,227.2136,228.4168,227.0895,228.4168,10082.0
2023-09-15 13:40:00,239.27,239.53,239.05,239.05,11021.0,228.4837,228.732,228.2736,228.2736,11021.0
2023-09-15 13:50:00,238.98,239.12,238.75,238.76,2857.0,228.2068,228.3405,227.9871,227.9967,2857.0
2023-09-15 14:00:00,238.75,238.95,238.61,238.64,6131.0,227.9871,228.1781,227.8534,227.8821,6131.0
2023-09-15 14:10:00,238.56,238.62,238.38,238.46,3454.0,227.8057,227.863,227.6338,227.7102,3454.0
2023-09-15 14:20:00,238.5,238.57,238.31,238.37,7337.0,227.7484,227.8152,227.567,227.6243,7337.0
2023-09-15 14:30:00,238.32,238.57,238.28,238.28,8517.0,227.5765,227.8152,227.5383,227.5383,8517.0
2023-09-15 14:40:00,238.31,238.63,238.3,238.62,5468.0,227.567,227.8725,227.5574,227.863,5468.0
2023-09-15 14:50:00,238.62,239.05,238.54,238.99,4242.0,227.863,228.2736,227.7866,228.2163,4242.0
2023-09-15 15:00:00,238.94,239.1,238.82,238.97,9528.0,228.1686,228.3214,228.054,228.1972,9528.0
2023-09-15 15:10:00,239.0,239.09,238.89,238.92,6648.0,228.2259,228.3118,228.1208,228.1495,6648.0
2023-09-15 15:20:00,238.97,238.97,238.73,238.87,14131.0,228.1972,228.1972,227.968,228.1017,14131.0
2023-09-15 15:30:00,238.89,238.95,238.18,238.2,14152.0,228.1208,228.1781,227.4428,227.4619,14152.0
2023-09-15 15:40:00,238.24,238.66,238.1,238.37,35962.0,227.5001,227.9012,227.3664,227.6243,35962.0
2023-09-15 15:50:00,238.43,238.69,238.1,238.31,43136.0,227.6816,227.9298,227.3664,227.567,43136.0
2023-09-18 09:30:00,238.73,239.01,238.17,238.89,10451.0,227.968,228.2354,227.4333,228.1208,10451.0
2023-09-18 09:40:00,238.88,239.05,238.11,238.73,6845.0,228.1113,228.2736,227.376,227.968,6845.0
2023-09-18 09:50:00,238.56,238.83,238.31,238.58,4443.0,227.8057,228.0635,227.567,227.8248,4443.0
2023-09-18 10:00:00,238.69,239.4,238.6,238.93,4640.0,227.9298,228.6078,227.8439,228.159,4640.0
2023-09-18 10:10:00,238.85,238.86,238.4,238.49,7649.0,228.0826,228.0922,227.6529,227.7389,7649.0
2023-09-18 10:20:00,238.57,238.66,238.39,238.63,8246.0,227.8152,227.9012,227.6434,227.8725,8246.0
2023-09-18 10:30:00,238.64,239.01,238.64,238.72,14599.0,227.8821,228.2354,227.8821,227.9585,14599.0
2023-09-18 10:40:00,238.73,239.52,238.67,239.21,5409.0,227.968,228.7224,227.9107,228.4264,5409.0
2023-09-18 10:50:00,239.12,239.2,238.65,238.66,3363.0,228.3405,228.4168,227.8916,227.9012,3363.0
2023-09-18 11:00:00,238.65,238.88,238.54,238.55,4231.0,227.8916,228.1113,227.7866,227.7961,4231.0
2023-09-18 11:10:00,238.55,238.55,237.88,238.04,15137.0,227.7961,227.7961,227.1564,227.3091,15137.0
2023-09-18 11:20:00,238.1,238.99,238.03,238.81,16200.0,227.3664,228.2163,227.2996,228.0444,16200.0
2023-09-18 11:30:00,238.78,238.78,238.34,238.48,8522.0,228.0158,228.0158,227.5956,227.7293,8522.0
2023-09-18 11:40:00,238.6,238.8,238.46,238.6,9086.0,227.8439,228.0349,227.7102,227.8439,9086.0
2023-09-18 11:50:00,238.6,238.71,238.32,238.54,6378.0,227.8439,227.9489,227.5765,227.7866,6378.0
2023-09-18 12:00:00,238.57,238.84,238.42,238.57,4516.0,227.8152,228.0731,227.672,227.8152,4516.0
2023-09-18 12:10:00,238.67,239.2,238.66,239.06,4020.0,227.9107,228.4168,227.9012,228.2832,4020.0
2023-09-18 12:20:00,239.01,239.01,238.71,238.96,4577.0,228.2354,228.2354,227.9489,228.1877,4577.0
2023-09-18 12:30:00,238.99,239.12,238.81,238.9,7998.0,228.2163,228.3405,228.0444,228.1304,7998.0
2023-09-18 12:40:00,238.9,238.99,238.79,238.99,7146.0,228.1304,228.2163,228.0253,228.2163,7146.0
2023-09-18 12:50:00,238.9,238.93,238.79,238.89,4676.0,228.1304,228.159,228.0253,228.1208,4676.0
2023-09-18 13:00:00,238.94,239.16,238.81,238.93,5940.0,228.1686,228.3787,228.0444,228.159,5940.0
2023-09-18 13:10:00,238.94,238.96,238.65,238.77,12296.0,228.1686,228.1877,227.8916,228.0062,12296.0
2023-09-18 13:20:00,238.74,238.95,238.68,238.86,5411.0,227.9776,228.1781,227.9203,228.0922,5411.0
2023-09-18 13:30:00,238.91,239.11,238.8,238.84,7368.0,228.1399,228.3309,228.0349,228.0731,7368.0
2023-09-18 13:40:00,238.78,238.86,238.7,238.7,2941.0,228.0158,228.0922,227.9394,227.9394,2941.0
2023-09-18 13:50:00,238.76,238.76,238.62,238.62,4712.0,227.9967,227.9967,227.863,227.863,4712.0
2023-09-18 14:00:00,238.64,238.76,238.39,238.41,5695.0,227.8821,227.9967,227.6434,227.6625,5695.0
2023-09-18 14:10:00,238.4,238.57,238.37,238.37,4214.0,227.6529,227.8152,227.6243,227.6243,4214.0
2023-09-18 14:20:00,238.34,238.44,238.21,238.23,3742.0,227.5956,227.6911,227.4715,227.4906,3742.0
2023-09-18 14:30:00,238.22,238.3,238.15,238.17,7240.0,227.481,227.5574,227.4142,227.4333,7240.0
2023-09-18 14:40:00,238.14,238.22,238.0,238.02,5220.0,227.4046,227.481,227.2709,227.29,5220.0
2023-09-18 14:50:00,238.01,238.1,237.5,237.65,9463.0,227.2805,227.3664,226.7935,226.9367,9463.0
2023-09-18 15:00:00,237.65,237.66,237.5,237.5,6167.0,226.9367,226.9463,226.7935,226.7935,6167.0
2023-09-18 15:10:00,237.45,237.55,237.25,237.28,5808.0,226.7457,226.8412,226.5548,226.5834,5808.0
2023-09-18 15:20:00,237.25,237.49,237.21,237.4,10304.0,226.5548,226.7839,226.5166,226.698,10304.0
2023-09-18 15:30:00,237.42,237.81,237.37,237.61,19625.0,226.7171,227.0895,226.6693,226.8985,19625.0
2023-09-18 15:40:00,237.61,237.81,237.47,237.6,19073.0,226.8985,227.0895,226.7648,226.889,19073.0
2023-09-18 15:50:00,237.64,237.79,237.4,237.66,65207.0,226.9272,227.0704,226.698,226.9463,65207.0
2023-09-19 09:30:00,237.1,237.48,237.0,237.22,8396.0,226.4115,226.7744,226.316,226.5261,8396.0
2023-09-19 09:40:00,237.05,237.15,236.22,237.15,16939.0,226.3638,226.4593,225.5712,226.4593,16939.0
2023-09-19 09:50:00,237.04,237.36,236.74,236.93,4665.0,226.3542,226.6598,226.0677,226.2492,4665.0
2023-09-19 10:00:00,237.0,237.03,236.71,236.78,7182.0,226.316,226.3447,226.0391,226.1059,7182.0
2023-09-19 10:10:00,236.81,236.93,236.68,236.76,5889.0,226.1346,226.2492,226.0104,226.0868,5889.0
2023-09-19 10:20:00,236.74,237.02,236.57,236.95,25439.0,226.0677,226.3351,225.9054,226.2683,25439.0
2023-09-19 10:30:00,236.89,237.12,236.82,236.82,3701.0,226.211,226.4306,226.1441,226.1441,3701.0
2023-09-19 10:40:00,236.68,237.0,236.65,236.97,5607.0,226.0104,226.316,225.9818,226.2874,5607.0
2023-09-19 10:50:00,236.9,236.97,236.29,236.64,9465.0,226.2205,226.2874,225.638,225.9723,9465.0
2023-09-19 11:00:00,236.47,236.9,236.47,236.79,3433.0,225.8099,226.2205,225.8099,226.1155,3433.0
2023-09-19 11:10:00,236.73,236.92,236.63,236.75,2445.0,226.0582,226.2396,225.9627,226.0773,2445.0
2023-09-19 11:20:00,236.84,237.17,236.83,237.17,1318.0,226.1632,226.4784,226.1537,226.4784,1318.0
2023-09-19 11:30:00,237.16,237.27,237.11,237.11,4377.0,226.4688,226.5739,226.4211,226.4211,4377.0
2023-09-19 11:40:00,237.04,237.12,236.9,237.07,4085.0,226.3542,226.4306,226.2205,226.3829,4085.0
2023-09-19 11:50:00,237.07,237.17,236.98,237.14,1672.0,226.3829,226.4784,226.2969,226.4497,1672.0
2023-09-19 12:00:00,237.13,237.13,236.78,236.84,3410.0,226.4402,226.4402,226.1059,226.1632,3410.0
2023-09-19 12:10:00,236.71,236.89,236.69,236.88,10676.0,226.0391,226.211,226.02,226.2014,10676.0
2023-09-19 12:20:00,236.85,236.97,236.65,236.65,12071.0,226.1728,226.2874,225.9818,225.9818,12071.0
2023-09-19 12:30:00,236.52,236.57,235.82,235.82,4392.0,225.8577,225.9054,225.1892,225.1892,4392.0
2023-09-19 12:40:00,235.81,236.16,235.71,236.06,29317.0,225.1797,225.5139,225.0842,225.4184,29317.0
2023-09-19 12:50:00,236.13,236.27,236.06,236.13,3538.0,225.4852,225.6189,225.4184,225.4852,3538.0
2023-09-19 13:00:00,236.18,236.33,235.98,236.21,4062.0,225.533,225.6762,225.342,225.5616,4062.0
2023-09-19 13:10:00,236.29,236.42,236.02,236.12,5371.0,225.638,225.7622,225.3802,225.4757,5371.0
2023-09-19 13:20:00,236.12,236.12,235.93,236.05,5456.0,225.4757,225.4757,225.2943,225.4088,5456.0
2023-09-19 13:30:00,236.02,236.3,235.96,236.17,14390.0,225.3802,225.6476,225.3229,225.5234,14390.0
2023-09-19 13:40:00,236.22,236.69,236.15,236.69,1600.0,225.5712,226.02,225.5043,226.02,1600.0
2023-09-19 13:50:00,236.78,236.78,236.62,236.64,3029.0,226.1059,226.1059,225.9532,225.9723,3029.0
2023-09-19 14:00:00,236.75,237.13,236.75,237.01,2662.0,226.0773,226.4402,226.0773,226.3256,2662.0
2023-09-19 14:10:00,237.03,237.11,236.96,237.1,5536.0,226.3447,226.4211,226.2778,226.4115,5536.0
2023-09-19 14:20:00,237.12,237.12,236.95,237.02,2277.0,226.4306,226.4306,226.2683,226.3351,2277.0
2023-09-19 14:30:00,237.02,237.86,237.0,237.74,16498.0,226.3351,227.1373,226.316,227.0227,16498.0
2023-09-19 14:40:00,237.79,237.82,237.68,237.73,3955.0,227.0704,227.0991,226.9654,227.0131,3955.0
2023-09-19 14:50:00,237.69,237.7,237.42,237.42,6120.0,226.9749,226.9845,226.7171,226.7171,6120.0
2023-09-19 15:00:00,237.25,237.32,237.19,237.25,4460.0,226.5548,226.6216,226.4975,226.5548,4460.0
2023-09-19 15:10:00,237.25,237.31,237.06,237.14,4402.0,226.5548,226.612,226.3733,226.4497,4402.0
2023-09-19 15:20:00,237.11,237.62,237.11,237.57,4581.0,226.4211,226.9081,226.4211,226.8603,4581.0
2023-09-19 15:30:00,237.61,237.86,237.56,237.85,14432.0,226.8985,227.1373,226.8508,227.1277,14432.0
2023-09-19 15:40:00,237.85,238.23,237.85,238.16,22599.0,227.1277,227.4906,227.1277,227.4237,22599.0
2023-09-19 15:50:00,238.19,238.31,237.48,237.55,65892.0,227.4524,227.567,226.7744,226.8412,65892.0
2023-09-20 09:30:00,239.16,239.88,238.66,238.8,11395.0,228.3787,229.0662,227.9012,228.0349,11395.0
2023-09-20 09:40:00,239.49,240.73,239.19,240.73,4145.0,228.6938,229.8779,228.4073,229.8779,4145.0
2023-09-20 09:50:00,240.59,240.82,240.35,240.67,2979.0,229.7442,229.9638,229.515,229.8206,2979.0
2023-09-20 10:00:00,240.82,241.14,240.44,240.5,3832.0,229.9638,230.2694,229.6009,229.6582,3832.0
2023-09-20 10:10:00,240.48,240.55,240.07,240.34,2830.0,229.6391,229.706,229.2476,229.5055,2830.0
2023-09-20 10:20:00,240.34,240.52,240.24,240.46,5082.0,229.5055,229.6773,229.41,229.62,5082.0
2023-09-20 10:30:00,240.46,240.46,240.09,240.23,3484.0,229.62,229.62,229.2667,229.4004,3484.0
2023-09-20 10:40:00,240.08,240.25,239.93,239.96,1700.0,229.2572,229.4195,229.1139,229.1426,1700.0
2023-09-20 10:50:00,239.92,239.95,239.75,239.93,2243.0,229.1044,229.133,228.9421,229.1139,2243.0
2023-09-20 11:00:00,240.04,240.22,239.95,240.21,3211.0,229.219,229.3909,229.133,229.3813,3211.0
2023-09-20 11:10:00,240.24,240.24,239.98,240.13,4381.0,229.41,229.41,229.1617,229.3049,4381.0
2023-09-20 11:20:00,240.0,240.11,239.78,239.86,3207.0,229.1808,229.2858,228.9707,229.0471,3207.0
2023-09-20 11:30:00,239.79,240.03,239.47,239.47,3998.0,228.9803,229.2094,228.6747,228.6747,3998.0
2023-09-20 11:40:00,239.53,239.53,239.24,239.24,3386.0,228.732,228.732,228.455,228.455,3386.0
2023-09-20 11:50:00,239.18,239.48,239.09,239.43,4709.0,228.3977,228.6842,228.3118,228.6365,4709.0
2023-09-20 12:00:00,239.46,239.63,239.39,239.48,5603.0,228.6651,228.8275,228.5983,228.6842,5603.0
2023-09-20 12:10:00,239.45,239.66,239.44,239.55,2380.0,228.6556,228.8561,228.646,228.7511,2380.0
2023-09-20 12:20:00,239.57,239.65,239.4,239.42,8955.0,228.7702,228.8466,228.6078,228.6269,8955.0
2023-09-20 12:30:00,239.56,239.72,239.47,239.71,3265.0,228.7606,228.9134,228.6747,228.9039,3265.0
2023-09-20 12:40:00,239.63,239.78,239.61,239.78,1715.0,228.8275,228.9707,228.8084,228.9707,1715.0
2023-09-20 12:50:00,239.7,239.77,239.62,239.64,2555.0,228.8943,228.9612,228.8179,228.837,2555.0
2023-09-20 13:00:00,239.67,239.7,239.57,239.59,4445.0,228.8657,228.8943,228.7702,228.7893,4445.0
2023-09-20 13:10:00,239.56,239.56,239.4,239.52,3650.0,228.7606,228.7606,228.6078,228.7224,3650.0
2023-09-20 13:20:00,239.42,239.57,239.35,239.36,5882.0,228.6269,228.7702,228.5601,228.5696,5882.0
2023-09-20 13:30:00,239.32,239.36,239.05,239.08,5237.0,228.5314,228.5696,228.2736,228.3023,5237.0
2023-09-20 13:40:00,239.01,239.03,238.79,238.9,3204.0,228.2354,228.2545,228.0253,228.1304,3204.0
2023-09-20 13:50:00,239.02,239.22,238.95,239.02,2818.0,228.245,228.4359,228.1781,228.245,2818.0
2023-09-20 14:00:00,238.96,238.96,237.74,238.08,6745.0,228.1877,228.1877,227.0227,227.3473,6745.0
2023-09-20 14:10:00,238.14,238.6,238.14,238.53,4957.0,227.4046,227.8439,227.4046,227.7771,4957.0
2023-09-20 14:20:00,238.51,238.85,238.4,238.4,2283.0,227.758,228.0826,227.6529,227.6529,2283.0
2023-09-20 14:30:00,238.35,238.91,238.29,238.85,6086.0,227.6052,228.1399,227.5479,228.0826,6086.0
2023-09-20 14:40:00,238.66,238.78,238.25,238.25,4550.0,227.9012,228.0158,227.5097,227.5097,4550.0
2023-09-20 14:50:00,238.13,238.13,237.51,237.53,8135.0,227.3951,227.3951,226.803,226.8221,8135.0
2023-09-20 15:00:00,237.41,237.8,237.36,237.43,5807.0,226.7075,227.08,226.6598,226.7266,5807.0
2023-09-20 15:10:00,237.53,237.53,236.92,236.92,7292.0,226.8221,226.8221,226.2396,226.2396,7292.0
2023-09-20 15:20:00,237.07,237.46,237.07,237.33,10861.0,226.3829,226.7553,226.3829,226.6311,10861.0
2023-09-20 15:30:00,237.37,237.37,236.49,236.6,9792.0,226.6693,226.6693,225.829,225.9341,9792.0
2023-09-20 15:40:00,236.61,236.66,236.19,236.36,19996.0,225.9436,225.9914,225.5425,225.7049,19996.0
2023-09-20 15:50:00,236.37,236.41,235.89,236.1,81930.0,225.7144,225.7526,225.2561,225.4566,81930.0
2023-09-21 09:30:00,235.24,235.24,233.41,233.41,13450.0,224.6354,224.6354,222.8879,222.8879,13450.0
2023-09-21 09:40:00,233.61,234.42,233.53,234.01,8762.0,223.0788,223.8523,223.0025,223.4608,8762.0
2023-09-21 09:50:00,234.2,234.2,232.88,233.08,6633.0,223.6422,223.6422,222.3818,222.5727,6633.0
2023-09-21 10:00:00,233.2,233.98,233.2,233.88,8106.0,222.6873,223.4322,222.6873,223.3367,8106.0
2023-09-21 10:10:00,233.88,234.11,233.64,233.66,4699.0,223.3367,223.5563,223.1075,223.1266,4699.0
2023-09-21 10:20:00,233.76,234.22,233.4,233.4,16182.0,223.2221,223.6613,222.8783,222.8783,16182.0
2023-09-21 10:30:00,233.4,233.89,232.83,233.89,22370.0,222.8783,223.3462,222.334,223.3462,22370.0
2023-09-21 10:40:00,233.74,233.87,233.51,233.75,6345.0,223.203,223.3271,222.9834,223.2125,6345.0
2023-09-21 10:50:00,233.77,233.84,233.3,233.48,9272.0,223.2316,223.2985,222.7828,222.9547,9272.0
2023-09-21 11:00:00,233.56,233.83,233.52,233.57,5752.0,223.0311,223.2889,222.9929,223.0406,5752.0
2023-09-21 11:10:00,233.58,233.66,233.26,233.28,5837.0,223.0502,223.1266,222.7446,222.7637,5837.0
2023-09-21 11:20:00,233.35,233.81,233.35,233.63,6379.0,222.8306,223.2698,222.8306,223.0979,6379.0
2023-09-21 11:30:00,233.63,234.44,233.63,234.44,5037.0,223.0979,223.8714,223.0979,223.8714,5037.0
2023-09-21 11:40:00,234.31,234.72,234.12,234.51,9360.0,223.7473,224.1388,223.5659,223.9383,9360.0
2023-09-21 11:50:00,234.49,234.55,234.36,234.36,2812.0,223.9192,223.9765,223.795,223.795,2812.0
2023-09-21 12:00:00,234.34,234.52,234.28,234.5,6780.0,223.7759,223.9478,223.7186,223.9287,6780.0
2023-09-21 12:10:00,234.49,234.52,234.01,234.48,6280.0,223.9192,223.9478,223.4608,223.9096,6280.0
2023-09-21 12:20:00,234.5,234.56,234.2,234.23,5902.0,223.9287,223.986,223.6422,223.6709,5902.0
2023-09-21 12:30:00,234.23,234.64,233.94,233.94,6899.0,223.6709,224.0624,223.394,223.394,6899.0
2023-09-21 12:40:00,233.98,234.13,233.57,233.59,8635.0,223.4322,223.5754,223.0406,223.0597,8635.0
2023-09-21 12:50:00,233.59,233.62,233.03,233.1,15200.0,223.0597,223.0884,222.525,222.5918,15200.0
2023-09-21 13:00:00,233.16,233.25,232.79,232.98,31216.0,222.6491,222.7351,222.2958,222.4772,31216.0
2023-09-21 13:10:00,233.03,233.17,232.67,232.76,31567.0,222.525,222.6587,222.1812,222.2672,31567.0
2023-09-21 13:20:00,232.76,233.18,232.7,233.02,20907.0,222.2672,222.6682,222.2099,222.5154,20907.0
2023-09-21 13:30:00,233.01,233.06,232.81,232.92,11976.0,222.5059,222.5536,222.3149,222.42,11976.0
2023-09-21 13:40:00,232.91,232.94,232.48,232.9,7202.0,222.4104,222.439,221.9998,222.4009,7202.0
2023-09-21 13:50:00,233.09,233.6,233.02,233.45,7095.0,222.5823,223.0693,222.5154,222.9261,7095.0
2023-09-21 14:00:00,233.42,233.81,233.39,233.49,3491.0,222.8974,223.2698,222.8688,222.9643,3491.0
2023-09-21 14:10:00,233.48,233.61,233.33,233.47,5009.0,222.9547,223.0788,222.8115,222.9452,5009.0
2023-09-21 14:20:00,233.38,233.43,232.78,232.97,9111.0,222.8592,222.907,222.2863,222.4677,9111.0
2023-09-21 14:30:00,232.96,233.11,232.85,232.95,5573.0,222.4581,222.6014,222.3531,222.4486,5573.0
2023-09-21 14:40:00,232.98,233.19,232.92,233.14,6565.0,222.4772,222.6778,222.42,222.63,6565.0
2023-09-21 14:50:00,233.18,233.28,233.06,233.19,12405.0,222.6682,222.7637,222.5536,222.6778,12405.0
2023-09-21 15:00:00,233.2,233.21,233.06,233.2,5235.0,222.6873,222.6969,222.5536,222.6873,5235.0
2023-09-21 15:10:00,233.16,233.16,232.56,232.65,9784.0,222.6491,222.6491,222.0762,222.1621,9784.0
2023-09-21 15:20:00,232.64,232.67,232.36,232.41,4735.0,222.1526,222.1812,221.8852,221.9329,4735.0
2023-09-21 15:30:00,232.38,232.7,232.18,232.58,12978.0,221.9043,222.2099,221.7133,222.0953,12978.0
2023-09-21 15:40:00,232.54,232.77,232.1,232.1,28883.0,222.0571,222.2767,221.6369,221.6369,28883.0
2023-09-21 15:50:00,232.03,232.29,231.91,232.11,66825.0,221.5701,221.8184,221.4555,221.6465,66825.0
2023-09-22 09:30:00,232.08,234.08,232.03,234.01,15177.0,221.6178,223.5277,221.5701,223.4608,15177.0
2023-09-22 09:40:00,233.88,235.15,233.3,234.37,38794.0,223.3367,224.5494,222.7828,223.8046,38794.0
2023-09-22 09:50:00,234.65,234.65,233.3,233.86,25654.0,224.072,224.072,222.7828,223.3176,25654.0
2023-09-22 10:00:00,233.84,234.6,233.52,234.6,6857.0,223.2985,224.0242,222.9929,224.0242,6857.0
2023-09-22 10:10:00,234.54,234.54,233.46,233.46,11348.0,223.9669,223.9669,222.9356,222.9356,11348.0
2023-09-22 10:20:00,233.41,233.81,233.22,233.63,7899.0,222.8879,223.2698,222.7064,223.0979,7899.0
2023-09-22 10:30:00,233.66,234.29,233.65,234.04,4285.0,223.1266,223.7282,223.117,223.4895,4285.0
2023-09-22 10:40:00,233.83,233.97,233.6,233.65,5253.0,223.2889,223.4226,223.0693,223.117,5253.0
2023-09-22 10:50:00,233.68,234.13,233.57,234.11,3216.0,223.1457,223.5754,223.0406,223.5563,3216.0
2023-09-22 11:00:00,234.05,234.21,233.58,233.79,5705.0,223.499,223.6518,223.0502,223.2507,5705.0
2023-09-22 11:10:00,233.7,234.3,233.7,234.26,3223.0,223.1648,223.7377,223.1648,223.6995,3223.0
2023-09-22 11:20:00,234.09,234.42,234.09,234.42,5645.0,223.5372,223.8523,223.5372,223.8523,5645.0
2023-09-22 11:30:00,234.28,234.28,233.72,233.76,5994.0,223.7186,223.7186,223.1839,223.2221,5994.0
2023-09-22 11:40:00,233.65,233.65,233.34,233.41,5594.0,223.117,223.117,222.821,222.8879,5594.0
2023-09-22 11:50:00,233.39,233.53,233.08,233.08,5429.0,222.8688,223.0025,222.5727,222.5727,5429.0
2023-09-22 12:00:00,233.0,233.11,232.84,233.02,4818.0,222.4963,222.6014,222.3436,222.5154,4818.0
2023-09-22 12:10:00,233.0,233.46,232.96,233.46,4015.0,222.4963,222.9356,222.4581,222.9356,4015.0
2023-09-22 12:20:00,233.46,233.91,233.3,233.91,12433.0,222.9356,223.3653,222.7828,223.3653,12433.0
2023-09-22 12:30:00,233.93,234.23,233.78,234.05,7494.0,223.3844,223.6709,223.2412,223.499,7494.0
2023-09-22 12:40:00,234.2,234.29,234.01,234.29,8406.0,223.6422,223.7282,223.4608,223.7282,8406.0
2023-09-22 12:50:00,234.46,234.57,234.33,234.37,6618.0,223.8905,223.9956,223.7664,223.8046,6618.0
2023-09-22 13:00:00,234.37,234.49,234.26,234.28,6075.0,223.8046,223.9192,223.6995,223.7186,6075.0
2023-09-22 13:10:00,234.22,234.54,234.16,234.21,3403.0,223.6613,223.9669,223.6041,223.6518,3403.0
2023-09-22 13:20:00,234.17,234.41,234.13,234.41,14346.0,223.6136,223.8428,223.5754,223.8428,14346.0
2023-09-22 13:30:00,234.39,234.39,233.85,234.07,11912.0,223.8237,223.8237,223.308,223.5181,11912.0
2023-09-22 13:40:00,234.11,234.11,233.76,233.97,21437.0,223.5563,223.5563,223.2221,223.4226,21437.0
2023-09-22 13:50:00,234.0,234.31,233.98,234.14,3954.0,223.4513,223.7473,223.4322,223.585,3954.0
2023-09-22 14:00:00,234.14,234.22,234.12,234.22,3629.0,223.585,223.6613,223.5659,223.6613,3629.0
2023-09-22 14:10:00,234.19,234.2,233.44,233.44,8650.0,223.6327,223.6422,222.9165,222.9165,8650.0
2023-09-22 14:20:00,233.51,233.78,233.46,233.7,3864.0,222.9834,223.2412,222.9356,223.1648,3864.0
2023-09-22 14:30:00,233.72,233.74,233.46,233.61,4479.0,223.1839,223.203,222.9356,223.0788,4479.0
2023-09-22 14:40:00,233.56,233.95,233.5,233.95,16683.0,223.0311,223.4035,222.9738,223.4035,16683.0
2023-09-22 14:50:00,233.96,234.02,233.53,233.59,14929.0,223.4131,223.4704,223.0025,223.0597,14929.0
2023-09-22 15:00:00,233.53,234.2,233.37,233.93,41478.0,223.0025,223.6422,222.8497,223.3844,41478.0
2023-09-22 15:10:00,234.0,234.29,233.88,234.18,13770.0,223.4513,223.7282,223.3367,223.6231,13770.0
2023-09-22 15:20:00,234.23,234.44,234.05,234.14,10662.0,223.6709,223.8714,223.499,223.585,10662.0
2023-09-22 15:30:00,234.2,234.32,233.76,234.04,19481.0,223.6422,223.7568,223.2221,223.4895,19481.0
2023-09-22 15:40:00,234.05,234.08,233.07,233.27,31934.0,223.499,223.5277,222.5632,222.7542,31934.0
2023-09-22 15:50:00,233.17,233.65,233.07,233.44,80553.0,222.6587,223.117,222.5632,222.9165,80553.0
2023-09-25 09:30:00,232.73,233.8,232.73,233.07,7838.0,222.2385,223.2603,222.2385,222.5632,7838.0
2023-09-25 09:40:00,233.39,233.79,233.34,233.53,9167.0,222.8688,223.2507,222.821,223.0025,9167.0
2023-09-25 09:50:00,233.71,233.98,233.54,233.97,6125.0,223.1743,223.4322,223.012,223.4226,6125.0
2023-09-25 10:00:00,233.99,233.99,232.89,233.4,6508.0,223.4417,223.4417,222.3913,222.8783,6508.0
2023-09-25 10:10:00,233.3,233.62,233.29,233.32,2739.0,222.7828,223.0884,222.7733,222.8019,2739.0
2023-09-25 10:20:00,233.34,233.4,232.78,233.11,4229.0,222.821,222.8783,222.2863,222.6014,4229.0
2023-09-25 10:30:00,233.07,233.22,232.88,233.13,3751.0,222.5632,222.7064,222.3818,222.6205,3751.0
2023-09-25 10:40:00,233.14,233.63,233.12,233.6,3012.0,222.63,223.0979,222.6109,223.0693,3012.0
2023-09-25 10:50:00,233.62,233.63,233.43,233.48,11123.0,223.0884,223.0979,222.907,222.9547,11123.0
2023-09-25 11:00:00,233.5,234.16,233.32,234.16,3372.0,222.9738,223.6041,222.8019,223.6041,3372.0
2023-09-25 11:10:00,234.12,234.69,233.94,234.69,4928.0,223.5659,224.1102,223.394,224.1102,4928.0
2023-09-25 11:20:00,234.74,234.93,234.59,234.59,5498.0,224.1579,224.3393,224.0147,224.0147,5498.0
2023-09-25 11:30:00,234.59,234.72,234.25,234.25,2547.0,224.0147,224.1388,223.69,223.69,2547.0
2023-09-25 11:40:00,234.28,235.07,234.25,234.68,8927.0,223.7186,224.473,223.69,224.1006,8927.0
2023-09-25 11:50:00,234.73,234.86,234.65,234.75,4847.0,224.1484,224.2725,224.072,224.1675,4847.0
2023-09-25 12:00:00,234.8,234.85,234.65,234.8,4429.0,224.2152,224.2629,224.072,224.2152,4429.0
2023-09-25 12:10:00,234.78,234.85,234.69,234.85,7802.0,224.1961,224.2629,224.1102,224.2629,7802.0
2023-09-25 12:20:00,234.86,235.02,234.76,234.86,6613.0,224.2725,224.4253,224.177,224.2725,6613.0
2023-09-25 12:30:00,234.8,234.85,234.62,234.66,7186.0,224.2152,224.2629,224.0433,224.0815,7186.0
2023-09-25 12:40:00,234.74,235.15,234.74,235.01,3322.0,224.1579,224.5494,224.1579,224.4157,3322.0
2023-09-25 12:50:00,234.96,235.03,234.56,234.63,5175.0,224.368,224.4348,223.986,224.0529,5175.0
2023-09-25 13:00:00,234.58,234.64,234.44,234.64,5102.0,224.0051,224.0624,223.8714,224.0624,5102.0
2023-09-25 13:10:00,234.64,234.64,234.42,234.43,5275.0,224.0624,224.0624,223.8523,223.8619,5275.0
2023-09-25 13:20:00,234.46,234.58,233.95,233.96,4800.0,223.8905,224.0051,223.4035,223.4131,4800.0
2023-09-25 13:30:00,233.88,234.03,233.76,233.9,4785.0,223.3367,223.4799,223.2221,223.3558,4785.0
2023-09-25 13:40:00,233.91,233.91,233.53,233.54,4523.0,223.3653,223.3653,223.0025,223.012,4523.0
2023-09-25 13:50:00,233.63,233.97,233.63,233.97,5037.0,223.0979,223.4226,223.0979,223.4226,5037.0
2023-09-25 14:00:00,234.11,234.24,233.93,233.93,5749.0,223.5563,223.6804,223.3844,223.3844,5749.0
2023-09-25 14:10:00,233.84,233.93,233.69,233.86,4767.0,223.2985,223.3844,223.1552,223.3176,4767.0
2023-09-25 14:20:00,233.91,233.91,233.59,233.8,4345.0,223.3653,223.3653,223.0597,223.2603,4345.0
2023-09-25 14:30:00,233.75,234.17,233.73,234.01,4274.0,223.2125,223.6136,223.1934,223.4608,4274.0
2023-09-25 14:40:00,234.01,234.12,233.89,234.07,6597.0,223.4608,223.5659,223.3462,223.5181,6597.0
2023-09-25 14:50:00,234.02,234.13,233.86,233.86,3938.0,223.4704,223.5754,223.3176,223.3176,3938.0
2023-09-25 15:00:00,233.84,233.88,233.42,233.42,5085.0,223.2985,223.3367,222.8974,222.8974,5085.0
2023-09-25 15:10:00,233.51,234.32,233.51,234.24,5223.0,222.9834,223.7568,222.9834,223.6804,5223.0
2023-09-25 15:20:00,234.25,234.32,233.97,234.15,6875.0,223.69,223.7568,223.4226,223.5945,6875.0
2023-09-25 15:30:00,234.2,234.41,234.13,234.41,8694.0,223.6422,223.8428,223.5754,223.8428,8694.0
2023-09-25 15:40:00,234.41,234.55,234.18,234.45,12611.0,223.8428,223.9765,223.6231,223.881,12611.0
2023-09-25 15:50:00,234.43,234.65,234.12,234.53,41512.0,223.8619,224.072,223.5659,223.9574,41512.0
2023-09-26 09:30:00,232.97,234.06,232.92,233.09,8229.0,222.4677,223.5086,222.42,222.5823,8229.0
2023-09-26 09:40:00,232.95,233.48,232.95,233.3,4692.0,222.4486,222.9547,222.4486,222.7828,4692.0
2023-09-26 09:50:00,233.19,233.19,232.3,233.11,4718.0,222.6778,222.6778,221.8279,222.6014,4718.0
2023-09-26 10:00:00,233.45,233.45,231.95,232.2,5646.0,222.9261,222.9261,221.4937,221.7324,5646.0
2023-09-26 10:10:00,232.1,232.19,231.3,231.44,8196.0,221.6369,221.7229,220.873,221.0067,8196.0
2023-09-26 10:20:00,231.39,231.39,230.69,231.24,41634.0,220.9589,220.9589,220.2905,220.8157,41634.0
2023-09-26 10:30:00,231.14,231.42,231.09,231.34,2591.0,220.7202,220.9876,220.6724,220.9112,2591.0
2023-09-26 10:40:00,231.44,232.29,231.44,231.67,4627.0,221.0067,221.8184,221.0067,221.2263,4627.0
2023-09-26 10:50:00,231.67,231.76,231.38,231.68,5364.0,221.2263,221.3122,220.9494,221.2358,5364.0
2023-09-26 11:00:00,231.8,231.93,231.34,231.35,3772.0,221.3504,221.4746,220.9112,220.9207,3772.0
2023-09-26 11:10:00,231.43,231.92,231.42,231.92,3099.0,220.9971,221.465,220.9876,221.465,3099.0
2023-09-26 11:20:00,231.88,231.88,231.68,231.68,3594.0,221.4268,221.4268,221.2358,221.2358,3594.0
2023-09-26 11:30:00,231.52,232.14,231.48,232.06,4583.0,221.0831,221.6751,221.0449,221.5987,4583.0
2023-09-26 11:40:00,232.12,232.13,231.73,232.02,4302.0,221.656,221.6656,221.2836,221.5605,4302.0
2023-09-26 11:50:00,232.09,232.54,232.07,232.48,5399.0,221.6274,222.0571,221.6083,221.9998,5399.0
2023-09-26 12:00:00,232.38,232.38,231.87,232.18,5143.0,221.9043,221.9043,221.4173,221.7133,5143.0
2023-09-26 12:10:00,232.23,232.3,231.95,232.07,3592.0,221.7611,221.8279,221.4937,221.6083,3592.0
2023-09-26 12:20:00,231.98,232.18,231.93,232.02,2946.0,221.5223,221.7133,221.4746,221.5605,2946.0
2023-09-26 12:30:00,231.94,231.94,231.58,231.67,6676.0,221.4841,221.4841,221.1404,221.2263,6676.0
2023-09-26 12:40:00,231.59,231.68,231.4,231.4,8156.0,221.1499,221.2358,220.9685,220.9685,8156.0
2023-09-26 12:50:00,231.42,231.5,231.33,231.37,4431.0,220.9876,221.064,220.9016,220.9398,4431.0
2023-09-26 13:00:00,231.34,231.72,231.32,231.72,7901.0,220.9112,221.274,220.8921,221.274,7901.0
2023-09-26 13:10:00,231.95,232.11,231.9,231.99,5654.0,221.4937,221.6465,221.4459,221.5319,5654.0
2023-09-26 13:20:00,231.95,232.07,231.75,231.75,2610.0,221.4937,221.6083,221.3027,221.3027,2610.0
2023-09-26 13:30:00,231.71,231.72,231.24,231.32,4785.0,221.2645,221.274,220.8157,220.8921,4785.0
2023-09-26 13:40:00,231.27,231.27,231.15,231.24,2344.0,220.8443,220.8443,220.7297,220.8157,2344.0
2023-09-26 13:50:00,231.25,231.51,231.25,231.5,3545.0,220.8252,221.0735,220.8252,221.064,3545.0
2023-09-26 14:00:00,231.46,231.46,231.06,231.06,2706.0,221.0258,221.0258,220.6438,220.6438,2706.0
2023-09-26 14:10:00,231.11,231.22,230.97,231.07,4540.0,220.6915,220.7966,220.5579,220.6533,4540.0
2023-09-26 14:20:00,231.01,231.35,230.85,230.85,8397.0,220.5961,220.9207,220.4433,220.4433,8397.0
2023-09-26 14:30:00,230.92,230.98,230.77,230.83,4563.0,220.5101,220.5674,220.3669,220.4242,4563.0
2023-09-26 14:40:00,230.78,230.85,230.61,230.78,5705.0,220.3764,220.4433,220.2141,220.3764,5705.0
2023-09-26 14:50:00,230.84,230.99,230.74,230.99,3260.0,220.4337,220.577,220.3382,220.577,3260.0
2023-09-26 15:00:00,230.97,231.12,230.89,231.05,6177.0,220.5579,220.7011,220.4815,220.6343,6177.0
2023-09-26 15:10:00,231.01,231.02,230.49,230.49,8415.0,220.5961,220.6056,220.0995,220.0995,8415.0
2023-09-26 15:20:00,230.5,230.55,230.33,230.45,9012.0,220.109,220.1568,219.9467,220.0613,9012.0
2023-09-26 15:30:00,230.45,230.51,230.21,230.26,17180.0,220.0613,220.1186,219.8321,219.8799,17180.0
2023-09-26 15:40:00,230.3,230.57,230.24,230.48,28951.0,219.9181,220.1759,219.8608,220.0899,28951.0
2023-09-26 15:50:00,230.45,230.49,230.09,230.11,70517.0,220.0613,220.0995,219.7175,219.7366,70517.0
2023-09-27 09:30:00,231.49,231.84,230.0,231.27,20676.0,221.0544,221.3886,219.6316,220.8443,20676.0
2023-09-27 09:40:00,231.11,231.49,230.51,231.2,8087.0,220.6915,221.0544,220.1186,220.7775,8087.0
2023-09-27 09:50:00,231.24,231.6,231.21,231.25,3625.0,220.8157,221.1595,220.787,220.8252,3625.0
2023-09-27 10:00:00,231.32,231.46,230.74,231.16,6476.0,220.8921,221.0258,220.3382,220.7393,6476.0
2023-09-27 10:10:00,231.29,231.39,231.11,231.25,5992.0,220.8634,220.9589,220.6915,220.8252,5992.0
2023-09-27 10:20:00,231.31,232.11,231.31,232.04,6045.0,220.8825,221.6465,220.8825,221.5796,6045.0
2023-09-27 10:30:00,232.04,232.18,231.64,232.07,4851.0,221.5796,221.7133,221.1977,221.6083,4851.0
2023-09-27 10:40:00,232.13,232.56,232.12,232.42,7096.0,221.6656,222.0762,221.656,221.9425,7096.0
2023-09-27 10:50:00,232.45,232.45,231.42,231.7,9148.0,221.9711,221.9711,220.9876,221.2549,9148.0
2023-09-27 11:00:00,231.6,232.38,231.6,232.38,4871.0,221.1595,221.9043,221.1595,221.9043,4871.0
2023-09-27 11:10:00,232.27,232.33,231.96,232.0,4478.0,221.7993,221.8565,221.5032,221.5414,4478.0
2023-09-27 11:20:00,232.07,232.21,232.05,232.09,3259.0,221.6083,221.742,221.5892,221.6274,3259.0
2023-09-27 11:30:00,232.11,232.28,231.94,231.99,8257.0,221.6465,221.8088,221.4841,221.5319,8257.0
2023-09-27 11:40:00,231.94,231.98,231.58,231.72,11749.0,221.4841,221.5223,221.1404,221.274,11749.0
2023-09-27 11:50:00,231.71,231.83,231.66,231.8,5278.0,221.2645,221.3791,221.2168,221.3504,5278.0
2023-09-27 12:00:00,231.75,231.77,230.78,230.78,21343.0,221.3027,221.3218,220.3764,220.3764,21343.0
2023-09-27 12:10:00,230.85,231.24,230.85,231.13,3122.0,220.4433,220.8157,220.4433,220.7106,3122.0
2023-09-27 12:20:00,231.09,231.26,230.76,230.95,9208.0,220.6724,220.8348,220.3573,220.5388,9208.0
2023-09-27 12:30:00,231.0,231.44,230.98,231.37,7329.0,220.5865,221.0067,220.5674,220.9398,7329.0
2023-09-27 12:40:00,231.38,231.83,231.38,231.68,3231.0,220.9494,221.3791,220.9494,221.2358,3231.0
2023-09-27 12:50:00,231.67,231.67,231.35,231.65,8465.0,221.2263,221.2263,220.9207,221.2072,8465.0
2023-09-27 13:00:00,231.72,231.93,231.67,231.83,3175.0,221.274,221.4746,221.2263,221.3791,3175.0
2023-09-27 13:10:00,231.77,231.82,231.41,231.42,6015.0,221.3218,221.3695,220.978,220.9876,6015.0
2023-09-27 13:20:00,231.33,231.4,230.93,230.94,2360.0,220.9016,220.9685,220.5197,220.5292,2360.0
2023-09-27 13:30:00,230.94,231.05,230.84,230.87,5125.0,220.5292,220.6343,220.4337,220.4624,5125.0
2023-09-27 13:40:00,230.86,230.92,230.55,230.92,3665.0,220.4528,220.5101,220.1568,220.5101,3665.0
2023-09-27 13:50:00,230.92,231.28,230.92,231.14,6511.0,220.5101,220.8539,220.5101,220.7202,6511.0
2023-09-27 14:00:00,231.1,231.1,230.61,230.65,5824.0,220.682,220.682,220.2141,220.2523,5824.0
2023-09-27 14:10:00,230.6,230.91,230.4,230.4,8039.0,220.2045,220.5006,220.0136,220.0136,8039.0
2023-09-27 14:20:00,230.59,230.99,230.54,230.99,19193.0,220.195,220.577,220.1472,220.577,19193.0
2023-09-27 14:30:00,231.02,231.23,230.85,231.22,23457.0,220.6056,220.8061,220.4433,220.7966,23457.0
2023-09-27 14:40:00,231.25,231.88,231.18,231.67,8262.0,220.8252,221.4268,220.7584,221.2263,8262.0
2023-09-27 14:50:00,231.75,232.0,231.73,231.87,4398.0,221.3027,221.5414,221.2836,221.4173,4398.0
2023-09-27 15:00:00,231.82,232.82,231.8,232.69,9819.0,221.3695,222.3245,221.3504,222.2003,9819.0
2023-09-27 15:10:00,232.82,232.85,232.36,232.36,5647.0,222.3245,222.3531,221.8852,221.8852,5647.0
2023-09-27 15:20:00,232.48,232.65,232.41,232.51,4552.0,221.9998,222.1621,221.9329,222.0284,4552.0
2023-09-27 15:30:00,232.5,232.73,232.16,232.44,17466.0,222.0189,222.2385,221.6942,221.9616,17466.0
2023-09-27 15:40:00,232.35,232.35,231.45,231.81,21193.0,221.8756,221.8756,221.0162,221.36,21193.0
2023-09-27 15:50:00,231.85,232.54,231.8,232.46,43123.0,221.3982,222.0571,221.3504,221.9807,43123.0
2023-09-28 09:30:00,229.59,230.63,229.12,229.12,27180.0,220.5628,221.5619,220.1113,220.1113,27180.0
2023-09-28 09:40:00,229.12,229.28,227.0,227.96,20062.0,220.1113,220.265,218.0746,218.9969,20062.0
2023-09-28 09:50:00,227.9,229.69,227.9,229.69,36321.0,218.9392,220.6589,218.9392,220.6589,36321.0
2023-09-28 10:00:00,229.5,229.85,229.2,229.34,14025.0,220.4763,220.8126,220.1881,220.3226,14025.0
2023-09-28 10:10:00,229.15,230.53,229.05,230.53,10797.0,220.1401,221.4658,220.044,221.4658,10797.0
2023-09-28 10:20:00,230.53,230.7,230.04,230.32,6011.0,221.4658,221.6291,220.9951,221.2641,6011.0
2023-09-28 10:30:00,230.3,230.61,229.64,230.47,11435.0,221.2449,221.5427,220.6108,221.4082,11435.0
2023-09-28 10:40:00,230.45,232.19,230.32,231.9,53869.0,221.389,223.0606,221.2641,222.782,53869.0
2023-09-28 10:50:00,231.97,232.46,231.53,232.13,18072.0,222.8492,223.3199,222.4265,223.0029,18072.0
2023-09-28 11:00:00,232.01,232.82,231.78,232.74,16433.0,222.8876,223.6658,222.6667,223.5889,16433.0
2023-09-28 11:10:00,232.81,232.9,232.37,232.67,13957.0,223.6562,223.7426,223.2335,223.5217,13957.0
2023-09-28 11:20:00,232.67,233.37,232.6,233.36,17017.0,223.5217,224.1942,223.4544,224.1846,17017.0
2023-09-28 11:30:00,233.39,233.88,233.32,233.38,13311.0,224.2134,224.6841,224.1461,224.2038,13311.0
2023-09-28 11:40:00,233.41,233.68,233.4,233.64,10774.0,224.2326,224.492,224.223,224.4535,10774.0
2023-09-28 11:50:00,233.67,233.67,233.22,233.3,10140.0,224.4824,224.4824,224.0501,224.1269,10140.0
2023-09-28 12:00:00,233.3,233.36,233.07,233.2,6793.0,224.1269,224.1846,223.906,224.0308,6793.0
2023-09-28 12:10:00,233.11,233.22,232.99,233.16,4333.0,223.9444,224.0501,223.8291,223.9924,4333.0
2023-09-28 12:20:00,233.17,233.67,233.14,233.67,13341.0,224.002,224.4824,223.9732,224.4824,13341.0
2023-09-28 12:30:00,233.74,233.97,233.38,233.56,5816.0,224.5496,224.7706,224.2038,224.3767,5816.0
2023-09-28 12:40:00,233.56,233.89,233.19,233.19,6795.0,224.3767,224.6937,224.0212,224.0212,6795.0
2023-09-28 12:50:00,233.24,233.27,232.67,233.27,9469.0,224.0693,224.0981,223.5217,224.0981,9469.0
2023-09-28 13:00:00,233.27,233.43,233.05,233.43,6030.0,224.0981,224.2518,223.8867,224.2518,6030.0
2023-09-28 13:10:00,233.25,233.43,233.19,233.22,3652.0,224.0789,224.2518,224.0212,224.0501,3652.0
2023-09-28 13:20:00,233.38,233.56,233.04,233.23,6040.0,224.2038,224.3767,223.8771,224.0597,6040.0
2023-09-28 13:30:00,233.06,233.06,232.68,232.68,3420.0,223.8963,223.8963,223.5313,223.5313,3420.0
2023-09-28 13:40:00,232.44,232.93,232.4,232.93,7227.0,223.3007,223.7715,223.2623,223.7715,7227.0
2023-09-28 13:50:00,233.04,233.04,232.66,232.77,4653.0,223.8771,223.8771,223.5121,223.6177,4653.0
2023-09-28 14:00:00,232.84,232.84,232.55,232.76,3205.0,223.685,223.685,223.4064,223.6081,3205.0
2023-09-28 14:10:00,232.69,233.11,232.63,232.97,4686.0,223.5409,223.9444,223.4833,223.8099,4686.0
2023-09-28 14:20:00,232.97,233.04,232.84,232.96,2895.0,223.8099,223.8771,223.685,223.8003,2895.0
2023-09-28 14:30:00,232.95,233.1,232.34,232.68,3807.0,223.7907,223.9348,223.2047,223.5313,3807.0
2023-09-28 14:40:00,232.64,233.2,232.6,232.98,18965.0,223.4929,224.0308,223.4544,223.8195,18965.0
2023-09-28 14:50:00,233.0,233.23,232.77,232.94,9278.0,223.8387,224.0597,223.6177,223.7811,9278.0
2023-09-28 15:00:00,233.08,233.23,232.95,233.13,7273.0,223.9156,224.0597,223.7907,223.9636,7273.0
2023-09-28 15:10:00,233.15,233.76,233.15,233.5,14310.0,223.9828,224.5688,223.9828,224.319,14310.0
2023-09-28 15:20:00,233.54,233.83,233.49,233.7,8599.0,224.3575,224.6361,224.3094,224.5112,8599.0
2023-09-28 15:30:00,233.7,233.72,232.46,232.46,13837.0,224.5112,224.5304,223.3199,223.3199,13837.0
2023-09-28 15:40:00,232.41,232.84,232.22,232.24,23548.0,223.2719,223.685,223.0894,223.1086,23548.0
2023-09-28 15:50:00,232.09,232.25,231.7,232.06,68298.0,222.9645,223.1182,222.5898,222.9357,68298.0
2023-09-29 09:30:00,233.69,234.44,232.36,232.96,17103.0,224.5016,225.2221,223.2239,223.8003,17103.0
2023-09-29 09:40:00,232.68,232.69,230.8,231.55,14709.0,223.5313,223.5409,221.7252,222.4457,14709.0
2023-09-29 09:50:00,232.07,232.63,231.85,232.53,3103.0,222.9453,223.4833,222.7339,223.3872,3103.0
2023-09-29 10:00:00,232.5,232.69,231.96,232.06,9493.0,223.3584,223.5409,222.8396,222.9357,9493.0
2023-09-29 10:10:00,231.71,231.71,230.89,231.31,5893.0,222.5994,222.5994,221.8117,222.2152,5893.0
2023-09-29 10:20:00,231.4,231.51,230.97,231.29,3520.0,222.3016,222.4073,221.8885,222.1959,3520.0
2023-09-29 10:30:00,231.46,231.67,231.08,231.16,7398.0,222.3593,222.561,221.9942,222.0711,7398.0
2023-09-29 10:40:00,231.33,231.77,231.05,231.77,8783.0,222.2344,222.6571,221.9654,222.6571,8783.0
2023-09-29 10:50:00,231.91,232.0,231.49,231.58,7306.0,222.7916,222.878,222.3881,222.4745,7306.0
2023-09-29 11:00:00,231.64,231.64,231.03,231.34,4355.0,222.5322,222.5322,221.9462,222.244,4355.0
2023-09-29 11:10:00,231.36,231.53,231.16,231.24,3736.0,222.2632,222.4265,222.0711,222.1479,3736.0
2023-09-29 11:20:00,231.19,231.97,231.06,231.06,7054.0,222.0999,222.8492,221.975,221.975,7054.0
2023-09-29 11:30:00,230.94,231.27,230.72,230.78,5741.0,221.8597,222.1767,221.6484,221.706,5741.0
2023-09-29 11:40:00,230.98,231.09,230.73,230.78,3439.0,221.8981,222.0038,221.658,221.706,3439.0
2023-09-29 11:50:00,230.75,230.84,230.47,230.84,3108.0,221.6772,221.7636,221.4082,221.7636,3108.0
2023-09-29 12:00:00,230.54,230.84,230.46,230.82,2826.0,221.4754,221.7636,221.3986,221.7444,2826.0
2023-09-29 12:10:00,230.77,231.0,230.43,231.0,3511.0,221.6964,221.9173,221.3698,221.9173,3511.0
2023-09-29 12:20:00,230.88,231.08,230.83,230.83,2460.0,221.8021,221.9942,221.754,221.754,2460.0
2023-09-29 12:30:00,230.87,230.95,230.56,230.56,3803.0,221.7925,221.8693,221.4946,221.4946,3803.0
2023-09-29 12:40:00,230.61,230.83,230.41,230.41,3750.0,221.5427,221.754,221.3505,221.3505,3750.0
2023-09-29 12:50:00,230.36,230.36,230.16,230.29,2565.0,221.3025,221.3025,221.1104,221.2353,2565.0
2023-09-29 13:00:00,230.22,230.22,229.41,229.45,3799.0,221.168,221.168,220.3899,220.4283,3799.0
2023-09-29 13:10:00,229.57,229.59,229.26,229.4,3555.0,220.5436,220.5628,220.2458,220.3803,3555.0
2023-09-29 13:20:00,229.35,229.87,229.35,229.69,4718.0,220.3322,220.8318,220.3322,220.6589,4718.0
2023-09-29 13:30:00,229.75,229.8,229.6,229.8,8955.0,220.7165,220.7645,220.5724,220.7645,8955.0
2023-09-29 13:40:00,229.81,229.91,229.41,229.45,5611.0,220.7741,220.8702,220.3899,220.4283,5611.0
2023-09-29 13:50:00,229.33,229.72,229.27,229.43,2546.0,220.313,220.6877,220.2554,220.4091,2546.0
2023-09-29 14:00:00,229.15,229.47,229.04,229.11,7555.0,220.1401,220.4475,220.0344,220.1017,7555.0
2023-09-29 14:10:00,229.04,229.38,228.92,229.18,5693.0,220.0344,220.361,219.9191,220.1689,5693.0
2023-09-29 14:20:00,229.08,229.33,228.86,228.88,4458.0,220.0728,220.313,219.8615,219.8807,4458.0
2023-09-29 14:30:00,229.0,229.08,228.75,229.03,4531.0,219.996,220.0728,219.7558,220.0248,4531.0
2023-09-29 14:40:00,229.12,229.63,229.12,229.46,4054.0,220.1113,220.6012,220.1113,220.4379,4054.0
2023-09-29 14:50:00,229.46,230.13,229.43,230.12,11061.0,220.4379,221.0816,220.4091,221.0719,11061.0
2023-09-29 15:00:00,230.34,230.38,229.69,229.72,3084.0,221.2833,221.3217,220.6589,220.6877,3084.0
2023-09-29 15:10:00,229.78,230.19,229.76,230.1,4724.0,220.7453,221.1392,220.7261,221.0527,4724.0
2023-09-29 15:20:00,229.92,230.02,229.56,229.81,3228.0,220.8798,220.9759,220.534,220.7741,3228.0
2023-09-29 15:30:00,229.76,229.76,229.27,229.69,7120.0,220.7261,220.7261,220.2554,220.6589,7120.0
2023-09-29 15:40:00,229.72,229.93,229.42,229.87,13162.0,220.6877,220.8894,220.3995,220.8318,13162.0
2023-09-29 15:50:00,229.9,230.58,229.66,230.33,71073.0,220.8606,221.5139,220.63,221.2737,71073.0
2023-10-02 09:30:00,229.82,230.52,229.4,229.76,15087.0,220.7837,221.4562,220.3803,220.7261,15087.0
2023-10-02 09:40:00,229.75,230.35,229.64,229.95,16636.0,220.7165,221.2929,220.6108,220.9086,16636.0
2023-10-02 09:50:00,229.91,230.51,229.48,230.46,11343.0,220.8702,221.4466,220.4571,221.3986,11343.0
2023-10-02 10:00:00,230.35,230.76,229.99,230.25,9458.0,221.2929,221.6868,220.9471,221.1968,9458.0
2023-10-02 10:10:00,230.22,230.98,230.21,230.77,10947.0,221.168,221.8981,221.1584,221.6964,10947.0
2023-10-02 10:20:00,230.81,231.24,230.62,230.98,13916.0,221.7348,222.1479,221.5523,221.8981,13916.0
2023-10-02 10:30:00,230.99,231.28,230.7,231.0,69667.0,221.9077,222.1863,221.6291,221.9173,69667.0
2023-10-02 10:40:00,230.98,231.13,230.26,230.27,39658.0,221.8981,222.0422,221.2064,221.216,39658.0
2023-10-02 10:50:00,230.07,230.07,229.33,229.63,26746.0,221.0239,221.0239,220.313,220.6012,26746.0
2023-10-02 11:00:00,229.84,230.27,229.63,229.74,12526.0,220.803,221.216,220.6012,220.7069,12526.0
2023-10-02 11:10:00,229.61,230.65,229.54,230.58,8994.0,220.582,221.5811,220.5147,221.5139,8994.0
2023-10-02 11:20:00,230.58,231.0,230.56,230.66,4905.0,221.5139,221.9173,221.4946,221.5907,4905.0
2023-10-02 11:30:00,230.79,231.01,230.22,230.36,8295.0,221.7156,221.9269,221.168,221.3025,8295.0
2023-10-02 11:40:00,230.32,230.32,229.45,229.61,9201.0,221.2641,221.2641,220.4283,220.582,9201.0
2023-10-02 11:50:00,229.72,229.85,229.04,229.28,3814.0,220.6877,220.8126,220.0344,220.265,3814.0
2023-10-02 12:00:00,229.21,229.3,228.95,229.04,8573.0,220.1977,220.2842,219.9479,220.0344,8573.0
2023-10-02 12:10:00,229.07,229.16,228.95,229.0,9263.0,220.0632,220.1497,219.9479,219.996,9263.0
2023-10-02 12:20:00,229.0,229.21,228.92,229.08,19533.0,219.996,220.1977,219.9191,220.0728,19533.0
2023-10-02 12:30:00,229.13,229.42,228.91,229.31,7735.0,220.1209,220.3995,219.9095,220.2938,7735.0
2023-10-02 12:40:00,229.25,229.26,228.84,228.94,60312.0,220.2362,220.2458,219.8423,219.9383,60312.0
2023-10-02 12:50:00,228.93,229.03,228.4,228.76,20558.0,219.9287,220.0248,219.4196,219.7654,20558.0
2023-10-02 13:00:00,228.81,229.26,228.65,229.0,10113.0,219.8135,220.2458,219.6597,219.996,10113.0
2023-10-02 13:10:00,228.94,229.4,228.73,229.25,3790.0,219.9383,220.3803,219.7366,220.2362,3790.0
2023-10-02 13:20:00,229.33,230.03,229.33,230.01,10090.0,220.313,220.9855,220.313,220.9663,10090.0
2023-10-02 13:30:00,230.05,230.1,229.41,229.43,14294.0,221.0047,221.0527,220.3899,220.4091,14294.0
2023-10-02 13:40:00,229.55,229.69,229.29,229.35,5696.0,220.5244,220.6589,220.2746,220.3322,5696.0
2023-10-02 13:50:00,229.45,229.62,229.23,229.34,5615.0,220.4283,220.5916,220.2169,220.3226,5615.0
2023-10-02 14:00:00,229.37,229.5,229.19,229.44,6882.0,220.3514,220.4763,220.1785,220.4187,6882.0
2023-10-02 14:10:00,229.46,230.08,229.46,229.68,6283.0,220.4379,221.0335,220.4379,220.6492,6283.0
2023-10-02 14:20:00,229.81,229.81,229.08,229.08,6972.0,220.7741,220.7741,220.0728,220.0728,6972.0
2023-10-02 14:30:00,229.12,229.37,229.04,229.04,7188.0,220.1113,220.3514,220.0344,220.0344,7188.0
2023-10-02 14:40:00,229.01,229.21,228.98,229.21,6694.0,220.0056,220.1977,219.9768,220.1977,6694.0
2023-10-02 14:50:00,229.21,229.44,229.17,229.43,6325.0,220.1977,220.4187,220.1593,220.4091,6325.0
2023-10-02 15:00:00,229.4,229.46,228.98,229.3,9191.0,220.3803,220.4379,219.9768,220.2842,9191.0
2023-10-02 15:10:00,229.27,229.53,229.1,229.34,10352.0,220.2554,220.5051,220.092,220.3226,10352.0
2023-10-02 15:20:00,229.12,229.68,229.12,229.52,9210.0,220.1113,220.6492,220.1113,220.4955,9210.0
2023-10-02 15:30:00,229.47,229.62,229.21,229.31,13992.0,220.4475,220.5916,220.1977,220.2938,13992.0
2023-10-02 15:40:00,229.31,229.71,229.19,229.41,22188.0,220.2938,220.6781,220.1785,220.3899,22188.0
2023-10-02 15:50:00,229.33,230.14,228.98,230.02,93767.0,220.313,221.0912,219.9768,220.9759,93767.0
2023-10-03 09:30:00,229.22,230.45,229.21,230.13,9371.0,220.2073,221.389,220.1977,221.0816,9371.0
2023-10-03 09:40:00,230.26,230.89,229.97,230.89,5538.0,221.2064,221.8117,220.9278,221.8117,5538.0
2023-10-03 09:50:00,230.95,230.95,230.38,230.77,6653.0,221.8693,221.8693,221.3217,221.6964,6653.0
2023-10-03 10:00:00,230.71,230.76,229.8,229.93,16818.0,221.6387,221.6868,220.7645,220.8894,16818.0
2023-10-03 10:10:00,230.0,230.72,229.45,229.64,13718.0,220.9567,221.6484,220.4283,220.6108,13718.0
2023-10-03 10:20:00,229.8,230.0,229.43,229.5,18998.0,220.7645,220.9567,220.4091,220.4763,18998.0
2023-10-03 10:30:00,229.38,229.45,228.83,228.96,14309.0,220.361,220.4283,219.8327,219.9576,14309.0
2023-10-03 10:40:00,228.96,229.31,228.93,229.1,6964.0,219.9576,220.2938,219.9287,220.092,6964.0
2023-10-03 10:50:00,229.13,229.72,228.92,229.41,8856.0,220.1209,220.6877,219.9191,220.3899,8856.0
2023-10-03 11:00:00,229.35,229.66,229.12,229.44,7069.0,220.3322,220.63,220.1113,220.4187,7069.0
2023-10-03 11:10:00,229.55,230.08,229.3,230.08,7427.0,220.5244,221.0335,220.2842,221.0335,7427.0
2023-10-03 11:20:00,230.22,230.27,229.6,229.74,6559.0,221.168,221.216,220.5724,220.7069,6559.0
2023-10-03 11:30:00,229.57,229.81,229.4,229.65,18149.0,220.5436,220.7741,220.3803,220.6204,18149.0
2023-10-03 11:40:00,229.66,229.77,229.49,229.74,8334.0,220.63,220.7357,220.4667,220.7069,8334.0
2023-10-03 11:50:00,229.71,230.0,229.49,229.91,8522.0,220.6781,220.9567,220.4667,220.8702,8522.0
2023-10-03 12:00:00,229.9,230.38,229.74,230.12,19213.0,220.8606,221.3217,220.7069,221.0719,19213.0
2023-10-03 12:10:00,230.06,230.77,229.9,230.5,24158.0,221.0143,221.6964,220.8606,221.437,24158.0
2023-10-03 12:20:00,230.47,230.93,230.37,230.79,8324.0,221.4082,221.8501,221.3121,221.7156,8324.0
2023-10-03 12:30:00,230.84,231.13,230.72,230.8,9906.0,221.7636,222.0422,221.6484,221.7252,9906.0
2023-10-03 12:40:00,230.89,231.11,230.65,230.87,23039.0,221.8117,222.023,221.5811,221.7925,23039.0
2023-10-03 12:50:00,230.76,231.07,230.39,230.88,9199.0,221.6868,221.9846,221.3313,221.8021,9199.0
2023-10-03 13:00:00,230.93,231.1,230.61,230.61,4183.0,221.8501,222.0134,221.5427,221.5427,4183.0
2023-10-03 13:10:00,230.6,230.92,230.45,230.59,7333.0,221.5331,221.8405,221.389,221.5235,7333.0
2023-10-03 13:20:00,230.51,230.87,230.24,230.58,15766.0,221.4466,221.7925,221.1872,221.5139,15766.0
2023-10-03 13:30:00,230.7,230.81,230.5,230.57,5267.0,221.6291,221.7348,221.437,221.5043,5267.0
2023-10-03 13:40:00,230.57,230.71,229.96,229.96,10545.0,221.5043,221.6387,220.9182,220.9182,10545.0
2023-10-03 13:50:00,229.89,230.08,229.79,229.98,19745.0,220.851,221.0335,220.7549,220.9374,19745.0
2023-10-03 14:00:00,229.99,230.13,229.5,229.58,7601.0,220.9471,221.0816,220.4763,220.5532,7601.0
2023-10-03 14:10:00,229.69,229.71,229.47,229.69,5005.0,220.6589,220.6781,220.4475,220.6589,5005.0
2023-10-03 14:20:00,229.59,229.74,229.48,229.61,5328.0,220.5628,220.7069,220.4571,220.582,5328.0
2023-10-03 14:30:00,229.62,230.02,229.6,230.02,4903.0,220.5916,220.9759,220.5724,220.9759,4903.0
2023-10-03 14:40:00,230.02,230.26,229.94,230.1,45042.0,220.9759,221.2064,220.899,221.0527,45042.0
2023-10-03 14:50:00,230.14,230.35,230.09,230.12,5550.0,221.0912,221.2929,221.0431,221.0719,5550.0
2023-10-03 15:00:00,230.05,230.26,229.79,230.01,9692.0,221.0047,221.2064,220.7549,220.9663,9692.0
2023-10-03 15:10:00,229.92,230.08,229.76,229.89,18156.0,220.8798,221.0335,220.7261,220.851,18156.0
2023-10-03 15:20:00,229.83,230.15,229.74,229.83,12209.0,220.7933,221.1008,220.7069,220.7933,12209.0
2023-10-03 15:30:00,229.83,230.28,229.72,230.26,24509.0,220.7933,221.2257,220.6877,221.2064,24509.0
2023-10-03 15:40:00,230.35,231.08,230.32,230.81,41786.0,221.2929,221.9942,221.2641,221.7348,41786.0
2023-10-03 15:50:00,230.76,231.0,230.11,230.52,72290.0,221.6868,221.9173,221.0623,221.4562,72290.0
2023-10-04 09:30:00,230.57,231.66,230.4,231.38,15424.0,221.5043,222.5514,221.3409,222.2824,15424.0
2023-10-04 09:40:00,231.37,231.37,230.09,230.39,4496.0,222.2728,222.2728,221.0431,221.3313,4496.0
2023-10-04 09:50:00,230.26,231.0,229.85,231.0,6043.0,221.2064,221.9173,220.8126,221.9173,6043.0
2023-10-04 10:00:00,230.88,231.0,230.11,230.65,10074.0,221.8021,221.9173,221.0623,221.5811,10074.0
2023-10-04 10:10:00,230.69,230.78,230.17,230.46,3733.0,221.6195,221.706,221.12,221.3986,3733.0
2023-10-04 10:20:00,230.5,230.51,229.31,229.31,4965.0,221.437,221.4466,220.2938,220.2938,4965.0
2023-10-04 10:30:00,229.3,230.15,229.3,230.01,3986.0,220.2842,221.1008,220.2842,220.9663,3986.0
2023-10-04 10:40:00,229.85,229.99,229.4,229.55,4809.0,220.8126,220.9471,220.3803,220.5244,4809.0
2023-10-04 10:50:00,229.54,229.9,229.16,229.22,15883.0,220.5147,220.8606,220.1497,220.2073,15883.0
2023-10-04 11:00:00,229.12,229.72,229.08,229.52,18966.0,220.1113,220.6877,220.0728,220.4955,18966.0
2023-10-04 11:10:00,229.63,230.59,229.63,230.59,7810.0,220.6012,221.5235,220.6012,221.5235,7810.0
2023-10-04 11:20:00,230.59,230.95,230.44,230.94,8794.0,221.5235,221.8693,221.3794,221.8597,8794.0
2023-10-04 11:30:00,230.98,230.98,230.64,230.86,6791.0,221.8981,221.8981,221.5715,221.7828,6791.0
2023-10-04 11:40:00,230.83,231.56,230.53,231.12,5328.0,221.754,222.4553,221.4658,222.0326,5328.0
2023-10-04 11:50:00,231.13,231.8,231.12,231.63,6494.0,222.0422,222.6859,222.0326,222.5226,6494.0
2023-10-04 12:00:00,231.7,231.78,231.09,231.09,8862.0,222.5898,222.6667,222.0038,222.0038,8862.0
2023-10-04 12:10:00,231.14,231.71,231.06,231.71,12131.0,222.0518,222.5994,221.975,222.5994,12131.0
2023-10-04 12:20:00,231.71,232.27,231.51,232.27,10266.0,222.5994,223.1374,222.4073,223.1374,10266.0
2023-10-04 12:30:00,232.37,232.45,231.93,232.32,10506.0,223.2335,223.3103,222.8108,223.1854,10506.0
2023-10-04 12:40:00,232.23,232.55,232.1,232.55,11163.0,223.099,223.4064,222.9741,223.4064,11163.0
2023-10-04 12:50:00,232.55,232.58,231.96,232.31,7250.0,223.4064,223.4352,222.8396,223.1758,7250.0
2023-10-04 13:00:00,232.43,232.43,231.94,232.18,5791.0,223.2911,223.2911,222.8204,223.0509,5791.0
2023-10-04 13:10:00,232.17,232.17,231.79,231.92,7151.0,223.0413,223.0413,222.6763,222.8012,7151.0
2023-10-04 13:20:00,232.03,232.27,231.64,231.68,6528.0,222.9068,223.1374,222.5322,222.5706,6528.0
2023-10-04 13:30:00,231.63,231.94,231.6,231.94,10144.0,222.5226,222.8204,222.4938,222.8204,10144.0
2023-10-04 13:40:00,231.95,232.09,231.75,231.99,9206.0,222.83,222.9645,222.6379,222.8684,9206.0
2023-10-04 13:50:00,231.99,231.99,231.5,231.5,5982.0,222.8684,222.8684,222.3977,222.3977,5982.0
2023-10-04 14:00:00,231.46,231.83,231.16,231.51,15254.0,222.3593,222.7147,222.0711,222.4073,15254.0
2023-10-04 14:10:00,231.42,231.65,231.33,231.65,9897.0,222.3208,222.5418,222.2344,222.5418,9897.0
2023-10-04 14:20:00,231.61,231.66,231.05,231.4,6119.0,222.5034,222.5514,221.9654,222.3016,6119.0
2023-10-04 14:30:00,231.41,231.43,230.92,231.34,4306.0,222.3112,222.3304,221.8405,222.244,4306.0
2023-10-04 14:40:00,231.25,231.56,231.17,231.48,4034.0,222.1575,222.4553,222.0807,222.3785,4034.0
2023-10-04 14:50:00,231.38,231.92,231.38,231.81,6899.0,222.2824,222.8012,222.2824,222.6955,6899.0
2023-10-04 15:00:00,231.85,232.1,231.85,232.1,14522.0,222.7339,222.9741,222.7339,222.9741,14522.0
2023-10-04 15:10:00,232.08,232.72,232.04,232.61,16035.0,222.9549,223.5697,222.9165,223.464,16035.0
2023-10-04 15:20:00,232.56,232.7,232.37,232.47,9328.0,223.416,223.5505,223.2335,223.3295,9328.0
2023-10-04 15:30:00,232.5,232.89,232.25,232.75,16186.0,223.3584,223.733,223.1182,223.5985,16186.0
2023-10-04 15:40:00,232.76,232.79,232.24,232.4,31704.0,223.6081,223.637,223.1086,223.2623,31704.0
2023-10-04 15:50:00,232.38,232.4,231.95,231.96,98389.0,223.2431,223.2623,222.83,222.8396,98389.0
2023-10-05 09:30:00,231.67,234.68,231.67,233.88,37690.0,222.561,225.4526,222.561,224.6841,37690.0
2023-10-05 09:40:00,233.63,233.65,232.3,232.98,15124.0,224.4439,224.4631,223.1662,223.8195,15124.0
2023-10-05 09:50:00,232.88,233.67,232.79,233.52,17097.0,223.7234,224.4824,223.637,224.3383,17097.0
2023-10-05 10:00:00,233.43,233.47,232.18,232.81,17012.0,224.2518,224.2902,223.0509,223.6562,17012.0
2023-10-05 10:10:00,232.7,233.06,232.3,233.05,10834.0,223.5505,223.8963,223.1662,223.8867,10834.0
2023-10-05 10:20:00,232.87,233.06,232.52,232.9,8298.0,223.7138,223.8963,223.3776,223.7426,8298.0
2023-10-05 10:30:00,232.67,232.97,231.86,231.88,23874.0,223.5217,223.8099,222.7435,222.7627,23874.0
2023-10-05 10:40:00,231.76,232.18,231.41,231.83,14171.0,222.6475,223.0509,222.3112,222.7147,14171.0
2023-10-05 10:50:00,231.87,232.09,231.78,232.09,6611.0,222.7531,222.9645,222.6667,222.9645,6611.0
2023-10-05 11:00:00,231.98,231.98,231.17,231.17,19466.0,222.8588,222.8588,222.0807,222.0807,19466.0
2023-10-05 11:10:00,231.17,231.45,230.89,230.89,14188.0,222.0807,222.3496,221.8117,221.8117,14188.0
2023-10-05 11:20:00,230.98,231.26,230.61,230.85,23539.0,221.8981,222.1671,221.5427,221.7732,23539.0
2023-10-05 11:30:00,230.92,231.53,230.67,231.34,11857.0,221.8405,222.4265,221.6003,222.244,11857.0
2023-10-05 11:40:00,231.47,231.66,231.33,231.52,6137.0,222.3689,222.5514,222.2344,222.4169,6137.0
2023-10-05 11:50:00,231.5,231.67,231.39,231.49,13768.0,222.3977,222.561,222.292,222.3881,13768.0
2023-10-05 12:00:00,231.57,231.78,231.38,231.41,6548.0,222.4649,222.6667,222.2824,222.3112,6548.0
2023-10-05 12:10:00,231.45,231.75,231.39,231.52,6702.0,222.3496,222.6379,222.292,222.4169,6702.0
2023-10-05 12:20:00,231.56,232.44,231.56,232.37,6850.0,222.4553,223.3007,222.4553,223.2335,6850.0
2023-10-05 12:30:00,232.4,232.56,232.05,232.17,7283.0,223.2623,223.416,222.9261,223.0413,7283.0
2023-10-05 12:40:00,232.05,232.15,231.64,231.69,5308.0,222.9261,223.0221,222.5322,222.5802,5308.0
2023-10-05 12:50:00,231.74,231.86,231.48,231.66,4110.0,222.6282,222.7435,222.3785,222.5514,4110.0
2023-10-05 13:00:00,231.61,231.71,231.24,231.24,2754.0,222.5034,222.5994,222.1479,222.1479,2754.0
2023-10-05 13:10:00,231.3,231.82,231.3,231.55,7772.0,222.2055,222.7051,222.2055,222.4457,7772.0
2023-10-05 13:20:00,231.54,231.78,231.38,231.67,10572.0,222.4361,222.6667,222.2824,222.561,10572.0
2023-10-05 13:30:00,231.63,232.4,231.48,232.23,13171.0,222.5226,223.2623,222.3785,223.099,13171.0
2023-10-05 13:40:00,232.15,232.34,232.08,232.08,6904.0,223.0221,223.2047,222.9549,222.9549,6904.0
2023-10-05 13:50:00,232.08,232.25,231.97,232.22,5769.0,222.9549,223.1182,222.8492,223.0894,5769.0
2023-10-05 14:00:00,232.21,232.52,232.08,232.08,6544.0,223.0798,223.3776,222.9549,222.9549,6544.0
2023-10-05 14:10:00,232.14,232.5,232.05,232.37,9797.0,223.0125,223.3584,222.9261,223.2335,9797.0
2023-10-05 14:20:00,232.37,232.46,232.07,232.31,10894.0,223.2335,223.3199,222.9453,223.1758,10894.0
2023-10-05 14:30:00,232.3,232.76,232.27,232.72,9498.0,223.1662,223.6081,223.1374,223.5697,9498.0
2023-10-05 14:40:00,232.71,232.87,232.53,232.65,14844.0,223.5601,223.7138,223.3872,223.5025,14844.0
2023-10-05 14:50:00,232.69,232.99,232.68,232.91,6053.0,223.5409,223.8291,223.5313,223.7522,6053.0
2023-10-05 15:00:00,232.89,233.13,232.7,233.13,13041.0,223.733,223.9636,223.5505,223.9636,13041.0
2023-10-05 15:10:00,233.13,233.13,232.68,232.9,10370.0,223.9636,223.9636,223.5313,223.7426,10370.0
2023-10-05 15:20:00,232.9,233.31,232.8,233.16,16029.0,223.7426,224.1365,223.6466,223.9924,16029.0
2023-10-05 15:30:00,233.22,233.32,233.1,233.14,29232.0,224.0501,224.1461,223.9348,223.9732,29232.0
2023-10-05 15:40:00,233.17,233.17,232.76,232.97,17927.0,224.002,224.002,223.6081,223.8099,17927.0
2023-10-05 15:50:00,232.99,233.27,232.7,232.71,116556.0,223.8291,224.0981,223.5505,223.5601,116556.0
2023-10-06 09:30:00,231.94,233.26,231.75,232.68,18059.0,222.8204,224.0885,222.6379,223.5313,18059.0
2023-10-06 09:40:00,232.62,233.84,232.42,233.41,40152.0,223.4736,224.6457,223.2815,224.2326,40152.0
2023-10-06 09:50:00,233.39,233.83,233.11,233.4,12926.0,224.2134,224.6361,223.9444,224.223,12926.0
2023-10-06 10:00:00,233.4,233.46,231.9,231.9,11209.0,224.223,224.2806,222.782,222.782,11209.0
2023-10-06 10:10:00,231.96,232.29,231.73,231.73,9281.0,222.8396,223.1566,222.6186,222.6186,9281.0
2023-10-06 10:20:00,231.72,232.34,231.56,232.34,9207.0,222.609,223.2047,222.4553,223.2047,9207.0
2023-10-06 10:30:00,232.76,233.31,232.39,233.25,11451.0,223.6081,224.1365,223.2527,224.0789,11451.0
2023-10-06 10:40:00,233.3,233.83,233.1,233.6,10903.0,224.1269,224.6361,223.9348,224.4151,10903.0
2023-10-06 10:50:00,233.61,233.63,232.72,233.13,12040.0,224.4247,224.4439,223.5697,223.9636,12040.0
2023-10-06 11:00:00,233.11,233.46,233.01,233.38,8783.0,223.9444,224.2806,223.8483,224.2038,8783.0
2023-10-06 11:10:00,233.6,233.6,232.94,233.13,8212.0,224.4151,224.4151,223.7811,223.9636,8212.0
2023-10-06 11:20:00,232.97,233.82,232.97,233.63,6933.0,223.8099,224.6265,223.8099,224.4439,6933.0
2023-10-06 11:30:00,233.64,234.92,233.63,234.92,7703.0,224.4535,225.6832,224.4439,225.6832,7703.0
2023-10-06 11:40:00,235.0,235.24,234.76,235.24,24043.0,225.7601,225.9906,225.5295,225.9906,24043.0
2023-10-06 11:50:00,235.43,236.23,235.38,236.15,9140.0,226.1732,226.9417,226.1251,226.8649,9140.0
2023-10-06 12:00:00,236.21,236.27,235.64,235.65,8621.0,226.9225,226.9801,226.3749,226.3845,8621.0
2023-10-06 12:10:00,235.39,235.61,235.25,235.4,2802.0,226.1347,226.3461,226.0002,226.1443,2802.0
2023-10-06 12:20:00,235.37,235.37,234.91,234.91,9575.0,226.1155,226.1155,225.6736,225.6736,9575.0
2023-10-06 12:30:00,234.92,235.07,234.73,234.88,9677.0,225.6832,225.8273,225.5007,225.6448,9677.0
2023-10-06 12:40:00,234.83,235.25,234.81,235.2,10875.0,225.5968,226.0002,225.5775,225.9522,10875.0
2023-10-06 12:50:00,235.07,235.08,234.74,234.91,7039.0,225.8273,225.8369,225.5103,225.6736,7039.0
2023-10-06 13:00:00,234.87,235.15,234.86,235.05,4845.0,225.6352,225.9042,225.6256,225.8081,4845.0
2023-10-06 13:10:00,235.01,235.38,234.86,235.38,6289.0,225.7697,226.1251,225.6256,226.1251,6289.0
2023-10-06 13:20:00,235.38,235.74,235.27,235.63,9343.0,226.1251,226.471,226.0195,226.3653,9343.0
2023-10-06 13:30:00,235.69,236.02,235.59,235.77,5728.0,226.4229,226.74,226.3269,226.4998,5728.0
2023-10-06 13:40:00,235.72,235.77,235.39,235.39,9213.0,226.4518,226.4998,226.1347,226.1347,9213.0
2023-10-06 13:50:00,235.46,235.79,235.39,235.79,7452.0,226.202,226.519,226.1347,226.519,7452.0
2023-10-06 14:00:00,235.79,235.79,235.13,235.34,21708.0,226.519,226.519,225.885,226.0867,21708.0
2023-10-06 14:10:00,235.33,235.58,235.16,235.37,16657.0,226.0771,226.3173,225.9138,226.1155,16657.0
2023-10-06 14:20:00,235.26,235.65,235.25,235.53,21818.0,226.0098,226.3845,226.0002,226.2692,21818.0
2023-10-06 14:30:00,235.62,235.99,235.59,235.98,25489.0,226.3557,226.7111,226.3269,226.7015,25489.0
2023-10-06 14:40:00,235.98,236.45,235.86,235.86,20136.0,226.7015,227.1531,226.5863,226.5863,20136.0
2023-10-06 14:50:00,235.87,236.0,235.76,235.98,6438.0,226.5959,226.7207,226.4902,226.7015,6438.0
2023-10-06 15:00:00,236.0,236.01,235.66,235.86,9239.0,226.7207,226.7304,226.3941,226.5863,9239.0
2023-10-06 15:10:00,235.87,235.91,235.54,235.65,5454.0,226.5959,226.6343,226.2788,226.3845,5454.0
2023-10-06 15:20:00,235.74,236.4,235.62,236.38,7710.0,226.471,227.105,226.3557,227.0858,7710.0
2023-10-06 15:30:00,236.42,236.47,235.63,235.9,17136.0,227.1242,227.1723,226.3653,226.6247,17136.0
2023-10-06 15:40:00,236.04,236.05,235.73,235.8,17588.0,226.7592,226.7688,226.4614,226.5286,17588.0
2023-10-06 15:50:00,235.77,235.84,234.93,234.99,94499.0,226.4998,226.567,225.6928,225.7505,94499.0
2023-10-09 09:30:00,233.84,233.92,233.22,233.83,17169.0,224.6457,224.7225,224.0501,224.6361,17169.0
2023-10-09 09:40:00,233.58,233.85,233.03,233.45,7016.0,224.3959,224.6553,223.8675,224.271,7016.0
2023-10-09 09:50:00,233.28,233.33,232.38,233.24,5488.0,224.1077,224.1557,223.2431,224.0693,5488.0
2023-10-09 10:00:00,233.34,233.34,232.7,233.13,14673.0,224.1653,224.1653,223.5505,223.9636,14673.0
2023-10-09 10:10:00,233.07,233.07,232.65,232.66,12365.0,223.906,223.906,223.5025,223.5121,12365.0
2023-10-09 10:20:00,232.78,233.26,232.57,232.91,11572.0,223.6274,224.0885,223.4256,223.7522,11572.0
2023-10-09 10:30:00,233.02,233.15,232.21,232.21,14514.0,223.8579,223.9828,223.0798,223.0798,14514.0
2023-10-09 10:40:00,232.24,232.61,231.71,231.71,16359.0,223.1086,223.464,222.5994,222.5994,16359.0
2023-10-09 10:50:00,231.61,231.92,231.49,231.75,7822.0,222.5034,222.8012,222.3881,222.6379,7822.0
2023-10-09 11:00:00,231.67,231.85,231.42,231.42,9696.0,222.561,222.7339,222.3208,222.3208,9696.0
2023-10-09 11:10:00,231.39,232.28,231.37,232.15,19182.0,222.292,223.147,222.2728,223.0221,19182.0
2023-10-09 11:20:00,232.09,232.27,231.78,232.17,8742.0,222.9645,223.1374,222.6667,223.0413,8742.0
2023-10-09 11:30:00,232.29,232.44,232.08,232.24,7165.0,223.1566,223.3007,222.9549,223.1086,7165.0
2023-10-09 11:40:00,232.24,232.24,231.79,231.94,4616.0,223.1086,223.1086,222.6763,222.8204,4616.0
2023-10-09 11:50:00,231.88,232.34,231.87,232.29,4567.0,222.7627,223.2047,222.7531,223.1566,4567.0
2023-10-09 12:00:00,232.27,232.65,231.93,232.41,9148.0,223.1374,223.5025,222.8108,223.2719,9148.0
2023-10-09 12:10:00,232.42,232.64,232.38,232.46,4887.0,223.2815,223.4929,223.2431,223.3199,4887.0
2023-10-09 12:20:00,232.48,232.91,232.41,232.43,6251.0,223.3392,223.7522,223.2719,223.2911,6251.0
2023-10-09 12:30:00,232.5,232.66,232.35,232.39,11112.0,223.3584,223.5121,223.2143,223.2527,11112.0
2023-10-09 12:40:00,232.39,232.78,232.33,232.5,6426.0,223.2527,223.6274,223.195,223.3584,6426.0
2023-10-09 12:50:00,232.61,232.63,232.11,232.34,9675.0,223.464,223.4833,222.9837,223.2047,9675.0
2023-10-09 13:00:00,232.31,232.75,232.13,232.69,6957.0,223.1758,223.5985,223.0029,223.5409,6957.0
2023-10-09 13:10:00,232.59,232.83,232.5,232.73,6072.0,223.4448,223.6754,223.3584,223.5793,6072.0
2023-10-09 13:20:00,232.76,233.02,232.5,233.02,5928.0,223.6081,223.8579,223.3584,223.8579,5928.0
2023-10-09 13:30:00,233.12,233.47,233.11,233.47,3723.0,223.954,224.2902,223.9444,224.2902,3723.0
2023-10-09 13:40:00,233.53,234.3,233.53,234.21,5740.0,224.3479,225.0876,224.3479,225.0011,5740.0
2023-10-09 13:50:00,234.27,234.4,234.16,234.31,3120.0,225.0588,225.1837,224.9531,225.0972,3120.0
2023-10-09 14:00:00,234.36,234.57,234.16,234.56,6811.0,225.1452,225.347,224.9531,225.3374,6811.0
2023-10-09 14:10:00,234.52,234.82,234.51,234.69,3064.0,225.2989,225.5871,225.2893,225.4623,3064.0
2023-10-09 14:20:00,234.63,234.77,234.5,234.65,8172.0,225.4046,225.5391,225.2797,225.4238,8172.0
2023-10-09 14:30:00,234.76,234.84,234.44,234.64,8960.0,225.5295,225.6064,225.2221,225.4142,8960.0
2023-10-09 14:40:00,234.64,235.06,234.64,234.85,8082.0,225.4142,225.8177,225.4142,225.616,8082.0
2023-10-09 14:50:00,234.84,234.98,234.65,234.76,3888.0,225.6064,225.7409,225.4238,225.5295,3888.0
2023-10-09 15:00:00,234.82,234.94,234.76,234.85,6453.0,225.5871,225.7024,225.5295,225.616,6453.0
2023-10-09 15:10:00,234.88,234.95,234.63,234.79,8620.0,225.6448,225.712,225.4046,225.5583,8620.0
2023-10-09 15:20:00,234.74,234.95,234.67,234.84,7025.0,225.5103,225.712,225.443,225.6064,7025.0
2023-10-09 15:30:00,234.76,234.84,234.4,234.5,9566.0,225.5295,225.6064,225.1837,225.2797,9566.0
2023-10-09 15:40:00,234.5,234.5,234.01,234.35,18273.0,225.2797,225.2797,224.809,225.1356,18273.0
2023-10-09 15:50:00,234.29,234.76,234.13,234.46,72128.0,225.078,225.5295,224.9243,225.2413,72128.0
2023-10-10 09:30:00,235.74,236.75,234.61,235.4,20876.0,226.471,227.4413,225.3854,226.1443,20876.0
2023-10-10 09:40:00,235.31,235.65,234.43,235.38,13833.0,226.0579,226.3845,225.2125,226.1251,13833.0
2023-10-10 09:50:00,235.4,236.26,234.9,236.14,15192.0,226.1443,226.9705,225.664,226.8552,15192.0
2023-10-10 10:00:00,236.16,236.78,235.8,236.6,17038.0,226.8745,227.4701,226.5286,227.2972,17038.0
2023-10-10 10:10:00,236.6,237.01,236.35,236.76,15753.0,227.2972,227.691,227.057,227.4509,15753.0
2023-10-10 10:20:00,236.75,236.84,236.46,236.5,19680.0,227.4413,227.5277,227.1627,227.2011,19680.0
2023-10-10 10:30:00,236.53,236.68,235.9,236.16,10648.0,227.2299,227.374,226.6247,226.8745,10648.0
2023-10-10 10:40:00,235.99,236.16,235.41,235.75,16693.0,226.7111,226.8745,226.1539,226.4806,16693.0
2023-10-10 10:50:00,235.85,236.06,235.7,236.02,10425.0,226.5766,226.7784,226.4325,226.74,10425.0
2023-10-10 11:00:00,235.94,236.71,235.93,236.4,8374.0,226.6631,227.4028,226.6535,227.105,8374.0
2023-10-10 11:10:00,236.37,236.92,236.37,236.78,5746.0,227.0762,227.6046,227.0762,227.4701,5746.0
2023-10-10 11:20:00,236.72,237.08,236.63,236.81,7265.0,227.4124,227.7583,227.326,227.4989,7265.0
2023-10-10 11:30:00,236.83,237.05,236.83,236.99,4936.0,227.5181,227.7295,227.5181,227.6718,4936.0
2023-10-10 11:40:00,236.94,237.22,236.94,237.05,3616.0,227.6238,227.8928,227.6238,227.7295,3616.0
2023-10-10 11:50:00,237.01,237.36,236.9,237.36,7678.0,227.691,228.0273,227.5854,228.0273,7678.0
2023-10-10 12:00:00,237.38,237.43,237.15,237.33,5085.0,228.0465,228.0945,227.8255,227.9985,5085.0
2023-10-10 12:10:00,237.43,237.57,237.28,237.34,6418.0,228.0945,228.229,227.9504,228.0081,6418.0
2023-10-10 12:20:00,237.23,237.45,237.17,237.23,5827.0,227.9024,228.1137,227.8447,227.9024,5827.0
2023-10-10 12:30:00,237.25,237.25,236.9,236.96,12666.0,227.9216,227.9216,227.5854,227.643,12666.0
2023-10-10 12:40:00,236.85,236.99,236.74,236.75,7378.0,227.5373,227.6718,227.4317,227.4413,7378.0
2023-10-10 12:50:00,236.68,236.94,236.68,236.83,10286.0,227.374,227.6238,227.374,227.5181,10286.0
2023-10-10 13:00:00,236.85,236.89,236.03,236.2,10179.0,227.5373,227.5758,226.7496,226.9129,10179.0
2023-10-10 13:10:00,236.29,236.29,235.69,235.89,6434.0,226.9993,226.9993,226.4229,226.6151,6434.0
2023-10-10 13:20:00,236.03,236.03,235.77,236.0,4361.0,226.7496,226.7496,226.4998,226.7207,4361.0
2023-10-10 13:30:00,235.91,235.91,235.42,235.53,11597.0,226.6343,226.6343,226.1636,226.2692,11597.0
2023-10-10 13:40:00,235.56,235.81,235.56,235.8,6276.0,226.298,226.5382,226.298,226.5286,6276.0
2023-10-10 13:50:00,235.73,235.85,235.42,235.71,6467.0,226.4614,226.5766,226.1636,226.4422,6467.0
2023-10-10 14:00:00,235.66,235.93,235.64,235.69,8721.0,226.3941,226.6535,226.3749,226.4229,8721.0
2023-10-10 14:10:00,235.74,235.97,235.35,235.46,13076.0,226.471,226.6919,226.0963,226.202,13076.0
2023-10-10 14:20:00,235.54,235.77,235.43,235.49,9896.0,226.2788,226.4998,226.1732,226.2308,9896.0
2023-10-10 14:30:00,235.49,235.67,235.48,235.67,2832.0,226.2308,226.4037,226.2212,226.4037,2832.0
2023-10-10 14:40:00,235.6,236.07,235.6,235.7,5890.0,226.3365,226.788,226.3365,226.4325,5890.0
2023-10-10 14:50:00,235.7,235.7,235.1,235.25,3855.0,226.4325,226.4325,225.8561,226.0002,3855.0
2023-10-10 15:00:00,235.28,235.54,235.25,235.43,9222.0,226.0291,226.2788,226.0002,226.1732,9222.0
2023-10-10 15:10:00,235.43,235.57,235.39,235.4,10692.0,226.1732,226.3077,226.1347,226.1443,10692.0
2023-10-10 15:20:00,235.37,235.54,235.19,235.47,11508.0,226.1155,226.2788,225.9426,226.2116,11508.0
2023-10-10 15:30:00,235.52,235.55,235.13,235.2,17848.0,226.2596,226.2884,225.885,225.9522,17848.0
2023-10-10 15:40:00,235.16,235.27,234.96,235.27,38363.0,225.9138,226.0195,225.7216,226.0195,38363.0
2023-10-10 15:50:00,235.26,235.45,234.82,234.99,64935.0,226.0098,226.1924,225.5871,225.7505,64935.0
2023-10-11 09:30:00,235.48,236.83,234.92,236.48,16787.0,226.2212,227.5181,225.6832,227.1819,16787.0
2023-10-11 09:40:00,236.51,236.51,235.82,235.99,4227.0,227.2107,227.2107,226.5478,226.7111,4227.0
2023-10-11 09:50:00,236.06,236.13,235.72,235.98,4394.0,226.7784,226.8456,226.4518,226.7015,4394.0
2023-10-11 10:00:00,236.0,236.1,235.82,235.85,4175.0,226.7207,226.8168,226.5478,226.5766,4175.0
2023-10-11 10:10:00,235.87,236.01,235.69,235.92,2574.0,226.5959,226.7304,226.4229,226.6439,2574.0
2023-10-11 10:20:00,236.12,236.12,235.82,236.03,3153.0,226.836,226.836,226.5478,226.7496,3153.0
2023-10-11 10:30:00,236.12,236.61,236.11,236.27,4547.0,226.836,227.3068,226.8264,226.9801,4547.0
2023-10-11 10:40:00,236.31,236.41,236.0,236.27,4799.0,227.0186,227.1146,226.7207,226.9801,4799.0
2023-10-11 10:50:00,236.28,236.67,236.25,236.53,4099.0,226.9897,227.3644,226.9609,227.2299,4099.0
2023-10-11 11:00:00,236.62,236.96,236.58,236.74,8924.0,227.3164,227.643,227.2779,227.4317,8924.0
2023-10-11 11:10:00,236.85,236.85,236.01,236.19,3997.0,227.5373,227.5373,226.7304,226.9033,3997.0
2023-10-11 11:20:00,236.1,236.53,236.1,236.37,2381.0,226.8168,227.2299,226.8168,227.0762,2381.0
2023-10-11 11:30:00,236.38,236.62,236.34,236.34,2765.0,227.0858,227.3164,227.0474,227.0474,2765.0
2023-10-11 11:40:00,236.31,236.6,236.28,236.56,2410.0,227.0186,227.2972,226.9897,227.2587,2410.0
2023-10-11 11:50:00,236.57,236.72,236.32,236.32,4717.0,227.2683,227.4124,227.0282,227.0282,4717.0
2023-10-11 12:00:00,236.31,236.44,236.14,236.34,4490.0,227.0186,227.1434,226.8552,227.0474,4490.0
2023-10-11 12:10:00,236.47,236.47,236.09,236.26,7327.0,227.1723,227.1723,226.8072,226.9705,7327.0
2023-10-11 12:20:00,236.23,236.23,235.87,236.02,4703.0,226.9417,226.9417,226.5959,226.74,4703.0
2023-10-11 12:30:00,235.99,236.04,235.83,235.98,2938.0,226.7111,226.7592,226.5574,226.7015,2938.0
2023-10-11 12:40:00,235.99,236.07,235.73,235.77,11613.0,226.7111,226.788,226.4614,226.4998,11613.0
2023-10-11 12:50:00,235.84,236.18,235.73,235.95,6673.0,226.567,226.8937,226.4614,226.6727,6673.0
2023-10-11 13:00:00,236.05,236.11,235.91,236.11,1566.0,226.7688,226.8264,226.6343,226.8264,1566.0
2023-10-11 13:10:00,236.12,236.27,235.95,235.95,1804.0,226.836,226.9801,226.6727,226.6727,1804.0
2023-10-11 13:20:00,235.91,236.15,235.81,236.02,3800.0,226.6343,226.8649,226.5382,226.74,3800.0
2023-10-11 13:30:00,235.99,236.0,235.69,235.69,13205.0,226.7111,226.7207,226.4229,226.4229,13205.0
2023-10-11 13:40:00,235.68,235.72,235.36,235.56,22289.0,226.4133,226.4518,226.1059,226.298,22289.0
2023-10-11 13:50:00,235.59,235.74,235.43,235.72,28072.0,226.3269,226.471,226.1732,226.4518,28072.0
2023-10-11 14:00:00,235.88,236.18,235.72,235.83,5774.0,226.6055,226.8937,226.4518,226.5574,5774.0
2023-10-11 14:10:00,235.84,236.14,235.64,235.98,6968.0,226.567,226.8552,226.3749,226.7015,6968.0
2023-10-11 14:20:00,235.89,236.46,235.89,236.13,11825.0,226.6151,227.1627,226.6151,226.8456,11825.0
2023-10-11 14:30:00,236.13,236.3,236.03,236.3,11257.0,226.8456,227.009,226.7496,227.009,11257.0
2023-10-11 14:40:00,236.22,236.3,235.89,236.16,10841.0,226.9321,227.009,226.6151,226.8745,10841.0
2023-10-11 14:50:00,236.08,236.24,235.98,236.09,9190.0,226.7976,226.9513,226.7015,226.8072,9190.0
2023-10-11 15:00:00,236.1,236.19,235.86,235.99,8717.0,226.8168,226.9033,226.5863,226.7111,8717.0
2023-10-11 15:10:00,236.0,236.0,235.6,235.72,12532.0,226.7207,226.7207,226.3365,226.4518,12532.0
2023-10-11 15:20:00,235.72,236.12,235.72,236.12,8179.0,226.4518,226.836,226.4518,226.836,8179.0
2023-10-11 15:30:00,236.12,236.42,236.06,236.37,14451.0,226.836,227.1242,226.7784,227.0762,14451.0
2023-10-11 15:40:00,236.4,236.5,236.17,236.37,35391.0,227.105,227.2011,226.8841,227.0762,35391.0
2023-10-11 15:50:00,236.32,236.72,236.16,236.69,71169.0,227.0282,227.4124,226.8745,227.3836,71169.0
2023-10-12 09:30:00,236.0,236.0,234.48,235.18,37028.0,226.7207,226.7207,225.2605,225.933,37028.0
2023-10-12 09:40:00,235.44,235.75,234.25,234.26,7334.0,226.1828,226.4806,225.0396,225.0492,7334.0
2023-10-12 09:50:00,234.15,234.38,233.28,233.28,12622.0,224.9435,225.1644,224.1077,224.1077,12622.0
2023-10-12 10:00:00,233.15,233.67,233.04,233.54,6656.0,223.9828,224.4824,223.8771,224.3575,6656.0
2023-10-12 10:10:00,233.54,234.12,233.54,234.03,15183.0,224.3575,224.9147,224.3575,224.8282,15183.0
2023-10-12 10:20:00,234.27,234.76,234.13,234.53,9322.0,225.0588,225.5295,224.9243,225.3085,9322.0
2023-10-12 10:30:00,234.44,234.53,234.2,234.31,8913.0,225.2221,225.3085,224.9915,225.0972,8913.0
2023-10-12 10:40:00,234.35,235.12,234.31,235.0,8835.0,225.1356,225.8753,225.0972,225.7601,8835.0
2023-10-12 10:50:00,234.97,235.17,234.85,234.85,15778.0,225.7312,225.9234,225.616,225.616,15778.0
2023-10-12 11:00:00,234.9,234.9,234.28,234.84,8121.0,225.664,225.664,225.0684,225.6064,8121.0
2023-10-12 11:10:00,234.92,235.12,234.88,234.92,14109.0,225.6832,225.8753,225.6448,225.6832,14109.0
2023-10-12 11:20:00,234.85,235.08,234.77,234.94,9619.0,225.616,225.8369,225.5391,225.7024,9619.0
2023-10-12 11:30:00,235.01,235.3,234.97,235.3,8266.0,225.7697,226.0483,225.7312,226.0483,8266.0
2023-10-12 11:40:00,235.34,235.53,234.94,235.08,24778.0,226.0867,226.2692,225.7024,225.8369,24778.0
2023-10-12 11:50:00,235.06,235.16,234.77,235.14,15513.0,225.8177,225.9138,225.5391,225.8946,15513.0
2023-10-12 12:00:00,235.23,235.4,235.0,235.26,6942.0,225.981,226.1443,225.7601,226.0098,6942.0
2023-10-12 12:10:00,235.28,235.43,234.98,235.43,7837.0,226.0291,226.1732,225.7409,226.1732,7837.0
2023-10-12 12:20:00,235.38,235.69,235.27,235.65,7038.0,226.1251,226.4229,226.0195,226.3845,7038.0
2023-10-12 12:30:00,235.65,235.78,235.47,235.54,9981.0,226.3845,226.5094,226.2116,226.2788,9981.0
2023-10-12 12:40:00,235.53,235.61,235.35,235.37,7805.0,226.2692,226.3461,226.0963,226.1155,7805.0
2023-10-12 12:50:00,235.47,235.47,235.02,235.24,16133.0,226.2116,226.2116,225.7793,225.9906,16133.0
2023-10-12 13:00:00,235.3,235.3,234.04,234.1,13397.0,226.0483,226.0483,224.8378,224.8955,13397.0
2023-10-12 13:10:00,234.01,234.09,233.56,233.82,5981.0,224.809,224.8858,224.3767,224.6265,5981.0
2023-10-12 13:20:00,233.77,233.8,233.25,233.33,8395.0,224.5784,224.6073,224.0789,224.1557,8395.0
2023-10-12 13:30:00,233.26,233.71,233.14,233.51,7889.0,224.0885,224.5208,223.9732,224.3287,7889.0
2023-10-12 13:40:00,233.53,233.56,233.19,233.34,7053.0,224.3479,224.3767,224.0212,224.1653,7053.0
2023-10-12 13:50:00,233.33,233.35,232.84,232.87,4306.0,224.1557,224.1749,223.685,223.7138,4306.0
2023-10-12 14:00:00,232.9,233.23,232.55,232.55,5964.0,223.7426,224.0597,223.4064,223.4064,5964.0
2023-10-12 14:10:00,232.62,232.74,232.41,232.51,6491.0,223.4736,223.5889,223.2719,223.368,6491.0
2023-10-12 14:20:00,232.49,233.16,232.49,233.1,11102.0,223.3488,223.9924,223.3488,223.9348,11102.0
2023-10-12 14:30:00,233.12,233.41,232.94,233.2,7033.0,223.954,224.2326,223.7811,224.0308,7033.0
2023-10-12 14:40:00,233.28,233.82,233.27,233.77,10256.0,224.1077,224.6265,224.0981,224.5784,10256.0
2023-10-12 14:50:00,233.71,233.88,233.63,233.84,10417.0,224.5208,224.6841,224.4439,224.6457,10417.0
2023-10-12 15:00:00,233.9,234.3,233.9,234.25,7243.0,224.7033,225.0876,224.7033,225.0396,7243.0
2023-10-12 15:10:00,234.25,234.33,234.04,234.22,8746.0,225.0396,225.1164,224.8378,225.0107,8746.0
2023-10-12 15:20:00,234.22,234.34,233.93,234.12,9803.0,225.0107,225.126,224.7321,224.9147,9803.0
2023-10-12 15:30:00,234.14,234.53,234.05,234.43,13223.0,224.9339,225.3085,224.8474,225.2125,13223.0
2023-10-12 15:40:00,234.38,234.4,233.84,234.05,26395.0,225.1644,225.1837,224.6457,224.8474,26395.0
2023-10-12 15:50:00,233.98,234.22,233.68,233.75,117822.0,224.7802,225.0107,224.492,224.5592,117822.0
2023-10-13 09:30:00,234.0,234.86,233.76,234.4,20150.0,224.7994,225.6256,224.5688,225.1837,20150.0
2023-10-13 09:40:00,234.61,234.69,233.89,234.08,17367.0,225.3854,225.4623,224.6937,224.8762,17367.0
2023-10-13 09:50:00,233.9,233.9,233.18,233.33,4369.0,224.7033,224.7033,224.0116,224.1557,4369.0
2023-10-13 10:00:00,233.33,233.53,232.93,233.18,14014.0,224.1557,224.3479,223.7715,224.0116,14014.0
2023-10-13 10:10:00,233.2,233.2,232.35,232.52,15236.0,224.0308,224.0308,223.2143,223.3776,15236.0
2023-10-13 10:20:00,232.61,233.16,232.58,233.1,15466.0,223.464,223.9924,223.4352,223.9348,15466.0
2023-10-13 10:30:00,233.06,233.83,233.06,233.17,15357.0,223.8963,224.6361,223.8963,224.002,15357.0
2023-10-13 10:40:00,233.13,233.3,233.0,233.06,4699.0,223.9636,224.1269,223.8387,223.8963,4699.0
2023-10-13 10:50:00,233.15,233.15,231.55,231.65,27060.0,223.9828,223.9828,222.4457,222.5418,27060.0
2023-10-13 11:00:00,231.79,231.88,231.02,231.44,10144.0,222.6763,222.7627,221.9366,222.34,10144.0
2023-10-13 11:10:00,231.58,232.35,231.46,232.06,15767.0,222.4745,223.2143,222.3593,222.9357,15767.0
2023-10-13 11:20:00,232.13,232.13,231.49,231.77,6321.0,223.0029,223.0029,222.3881,222.6571,6321.0
2023-10-13 11:30:00,231.8,232.2,231.77,232.2,3480.0,222.6859,223.0702,222.6571,223.0702,3480.0
2023-10-13 11:40:00,232.22,232.45,231.94,232.26,6909.0,223.0894,223.3103,222.8204,223.1278,6909.0
2023-10-13 11:50:00,232.16,232.2,231.12,231.29,9074.0,223.0317,223.0702,222.0326,222.1959,9074.0
2023-10-13 12:00:00,231.23,231.52,231.07,231.46,2927.0,222.1383,222.4169,221.9846,222.3593,2927.0
2023-10-13 12:10:00,231.4,231.89,231.3,231.89,10356.0,222.3016,222.7723,222.2055,222.7723,10356.0
2023-10-13 12:20:00,231.91,232.38,231.84,232.38,16692.0,222.7916,223.2431,222.7243,223.2431,16692.0
2023-10-13 12:30:00,232.48,232.59,232.22,232.32,15084.0,223.3392,223.4448,223.0894,223.1854,15084.0
2023-10-13 12:40:00,232.24,232.5,232.07,232.07,6463.0,223.1086,223.3584,222.9453,222.9453,6463.0
2023-10-13 12:50:00,232.01,232.02,231.51,231.96,5480.0,222.8876,222.8972,222.4073,222.8396,5480.0
2023-10-13 13:00:00,231.94,231.95,231.18,231.58,10440.0,222.8204,222.83,222.0903,222.4745,10440.0
2023-10-13 13:10:00,231.56,231.83,231.46,231.65,15428.0,222.4553,222.7147,222.3593,222.5418,15428.0
2023-10-13 13:20:00,231.73,231.9,231.38,231.47,18830.0,222.6186,222.782,222.2824,222.3689,18830.0
2023-10-13 13:30:00,231.44,231.51,230.99,231.15,13076.0,222.34,222.4073,221.9077,222.0614,13076.0
2023-10-13 13:40:00,231.26,231.87,231.04,231.87,3131.0,222.1671,222.7531,221.9558,222.7531,3131.0
2023-10-13 13:50:00,231.84,231.99,231.78,231.9,9099.0,222.7243,222.8684,222.6667,222.782,9099.0
2023-10-13 14:00:00,231.91,232.03,231.64,231.83,7683.0,222.7916,222.9068,222.5322,222.7147,7683.0
2023-10-13 14:10:00,231.86,232.28,231.78,232.19,18135.0,222.7435,223.147,222.6667,223.0606,18135.0
2023-10-13 14:20:00,232.28,232.45,231.85,231.99,11378.0,223.147,223.3103,222.7339,222.8684,11378.0
2023-10-13 14:30:00,232.15,232.39,231.77,231.97,6315.0,223.0221,223.2527,222.6571,222.8492,6315.0
2023-10-13 14:40:00,232.01,232.01,231.55,231.58,18402.0,222.8876,222.8876,222.4457,222.4745,18402.0
2023-10-13 14:50:00,231.5,231.84,231.41,231.72,12278.0,222.3977,222.7243,222.3112,222.609,12278.0
2023-10-13 15:00:00,231.69,232.11,231.48,231.73,10137.0,222.5802,222.9837,222.3785,222.6186,10137.0
2023-10-13 15:10:00,231.71,231.99,231.54,231.63,28834.0,222.5994,222.8684,222.4361,222.5226,28834.0
2023-10-13 15:20:00,231.65,231.78,231.25,231.38,14490.0,222.5418,222.6667,222.1575,222.2824,14490.0
2023-10-13 15:30:00,231.38,231.58,231.11,231.16,12882.0,222.2824,222.4745,222.023,222.0711,12882.0
2023-10-13 15:40:00,231.14,231.37,230.63,231.16,25327.0,222.0518,222.2728,221.5619,222.0711,25327.0
2023-10-13 15:50:00,231.13,231.83,231.07,231.52,80274.0,222.0422,222.7147,221.9846,222.4169,80274.0
2023-10-16 09:30:00,233.56,234.99,231.62,234.3,35167.0,224.3767,225.7505,222.513,225.0876,35167.0
2023-10-16 09:40:00,234.24,234.24,232.69,233.16,21805.0,225.0299,225.0299,223.5409,223.9924,21805.0
2023-10-16 09:50:00,233.16,233.88,232.76,233.88,13365.0,223.9924,224.6841,223.6081,224.6841,13365.0
2023-10-16 10:00:00,233.78,234.14,233.13,234.05,9572.0,224.588,224.9339,223.9636,224.8474,9572.0
2023-10-16 10:10:00,234.05,234.92,234.02,234.92,11229.0,224.8474,225.6832,224.8186,225.6832,11229.0
2023-10-16 10:20:00,234.88,234.88,234.42,234.59,10895.0,225.6448,225.6448,225.2029,225.3662,10895.0
2023-10-16 10:30:00,234.77,235.24,234.77,235.22,30552.0,225.5391,225.9906,225.5391,225.9714,30552.0
2023-10-16 10:40:00,235.23,235.23,234.72,235.07,16765.0,225.981,225.981,225.4911,225.8273,16765.0
2023-10-16 10:50:00,235.07,235.57,234.84,234.99,18080.0,225.8273,226.3077,225.6064,225.7505,18080.0
2023-10-16 11:00:00,235.19,235.33,234.72,234.97,12399.0,225.9426,226.0771,225.4911,225.7312,12399.0
2023-10-16 11:10:00,234.85,234.97,234.31,234.31,7463.0,225.616,225.7312,225.0972,225.0972,7463.0
2023-10-16 11:20:00,234.21,234.41,233.81,233.86,13115.0,225.0011,225.1933,224.6169,224.6649,13115.0
2023-10-16 11:30:00,233.82,233.99,233.67,233.75,5867.0,224.6265,224.7898,224.4824,224.5592,5867.0
2023-10-16 11:40:00,233.73,233.82,233.21,233.47,8301.0,224.54,224.6265,224.0404,224.2902,8301.0
2023-10-16 11:50:00,233.56,233.69,233.42,233.48,7022.0,224.3767,224.5016,224.2422,224.2998,7022.0
2023-10-16 12:00:00,233.46,233.46,232.91,233.06,7374.0,224.2806,224.2806,223.7522,223.8963,7374.0
2023-10-16 12:10:00,233.01,233.04,232.48,232.52,6959.0,223.8483,223.8771,223.3392,223.3776,6959.0
2023-10-16 12:20:00,232.48,232.59,232.2,232.34,8871.0,223.3392,223.4448,223.0702,223.2047,8871.0
2023-10-16 12:30:00,232.29,232.43,232.25,232.35,4052.0,223.1566,223.2911,223.1182,223.2143,4052.0
2023-10-16 12:40:00,232.31,232.49,232.31,232.43,5190.0,223.1758,223.3488,223.1758,223.2911,5190.0
2023-10-16 12:50:00,232.44,232.47,231.93,232.27,9446.0,223.3007,223.3295,222.8108,223.1374,9446.0
2023-10-16 13:00:00,232.33,232.69,232.33,232.54,6260.0,223.195,223.5409,223.195,223.3968,6260.0
2023-10-16 13:10:00,232.59,232.81,232.56,232.57,4009.0,223.4448,223.6562,223.416,223.4256,4009.0
2023-10-16 13:20:00,232.52,232.52,231.56,232.2,8695.0,223.3776,223.3776,222.4553,223.0702,8695.0
2023-10-16 13:30:00,232.17,232.28,231.97,232.17,5297.0,223.0413,223.147,222.8492,223.0413,5297.0
2023-10-16 13:40:00,232.14,232.82,232.14,232.82,4110.0,223.0125,223.6658,223.0125,223.6658,4110.0
2023-10-16 13:50:00,232.73,232.8,232.59,232.77,3589.0,223.5793,223.6466,223.4448,223.6177,3589.0
2023-10-16 14:00:00,232.69,232.76,232.54,232.74,2992.0,223.5409,223.6081,223.3968,223.5889,2992.0
2023-10-16 14:10:00,232.81,232.93,232.67,232.77,5885.0,223.6562,223.7715,223.5217,223.6177,5885.0
2023-10-16 14:20:00,232.76,232.77,232.33,232.46,6674.0,223.6081,223.6177,223.195,223.3199,6674.0
2023-10-16 14:30:00,232.58,232.61,232.25,232.34,6120.0,223.4352,223.464,223.1182,223.2047,6120.0
2023-10-16 14:40:00,232.31,232.72,232.25,232.6,5571.0,223.1758,223.5697,223.1182,223.4544,5571.0
2023-10-16 14:50:00,232.65,232.96,232.63,232.96,6987.0,223.5025,223.8003,223.4833,223.8003,6987.0
2023-10-16 15:00:00,233.01,233.26,232.89,233.16,6041.0,223.8483,224.0885,223.733,223.9924,6041.0
2023-10-16 15:10:00,233.09,233.37,233.09,233.16,5596.0,223.9252,224.1942,223.9252,223.9924,5596.0
2023-10-16 15:20:00,233.01,233.51,233.01,233.51,5470.0,223.8483,224.3287,223.8483,224.3287,5470.0
2023-10-16 15:30:00,233.54,233.55,233.22,233.29,10386.0,224.3575,224.3671,224.0501,224.1173,10386.0
2023-10-16 15:40:00,233.3,233.67,233.18,233.62,15436.0,224.1269,224.4824,224.0116,224.4343,15436.0
2023-10-16 15:50:00,233.58,234.01,233.44,233.54,69510.0,224.3959,224.809,224.2614,224.3575,69510.0
2023-10-17 09:30:00,232.36,233.34,231.68,232.95,18518.0,223.2239,224.1653,222.5706,223.7907,18518.0
2023-10-17 09:40:00,233.34,233.59,232.85,233.26,5645.0,224.1653,224.4055,223.6946,224.0885,5645.0
2023-10-17 09:50:00,233.24,233.41,232.77,233.22,11629.0,224.0693,224.2326,223.6177,224.0501,11629.0
2023-10-17 10:00:00,233.3,234.02,232.96,234.02,7273.0,224.1269,224.8186,223.8003,224.8186,7273.0
2023-10-17 10:10:00,234.15,234.46,234.08,234.23,5264.0,224.9435,225.2413,224.8762,225.0203,5264.0
2023-10-17 10:20:00,234.28,234.67,234.15,234.15,10931.0,225.0684,225.443,224.9435,224.9435,10931.0
2023-10-17 10:30:00,234.13,234.49,233.97,234.44,9483.0,224.9243,225.2701,224.7706,225.2221,9483.0
2023-10-17 10:40:00,234.44,234.44,233.91,234.07,6104.0,225.2221,225.2221,224.7129,224.8666,6104.0
2023-10-17 10:50:00,233.99,234.06,233.8,233.88,5689.0,224.7898,224.857,224.6073,224.6841,5689.0
2023-10-17 11:00:00,233.82,234.03,233.73,233.86,6446.0,224.6265,224.8282,224.54,224.6649,6446.0
2023-10-17 11:10:00,233.83,234.35,233.69,234.31,6133.0,224.6361,225.1356,224.5016,225.0972,6133.0
2023-10-17 11:20:00,234.4,234.8,234.32,234.69,7810.0,225.1837,225.5679,225.1068,225.4623,7810.0
2023-10-17 11:30:00,234.77,235.39,234.74,235.27,5637.0,225.5391,226.1347,225.5103,226.0195,5637.0
2023-10-17 11:40:00,235.27,235.71,235.27,235.66,5119.0,226.0195,226.4422,226.0195,226.3941,5119.0
2023-10-17 11:50:00,235.76,235.82,235.34,235.43,3998.0,226.4902,226.5478,226.0867,226.1732,3998.0
2023-10-17 12:00:00,235.43,235.64,235.26,235.42,4362.0,226.1732,226.3749,226.0098,226.1636,4362.0
2023-10-17 12:10:00,235.47,235.6,235.34,235.42,2700.0,226.2116,226.3365,226.0867,226.1636,2700.0
2023-10-17 12:20:00,235.43,235.91,235.41,235.87,5414.0,226.1732,226.6343,226.1539,226.5959,5414.0
2023-10-17 12:30:00,235.86,235.94,235.5,235.74,15488.0,226.5863,226.6631,226.2404,226.471,15488.0
2023-10-17 12:40:00,235.81,235.81,234.94,235.19,4280.0,226.5382,226.5382,225.7024,225.9426,4280.0
2023-10-17 12:50:00,235.11,235.17,234.7,234.8,6102.0,225.8657,225.9234,225.4719,225.5679,6102.0
2023-10-17 13:00:00,234.78,234.81,234.55,234.81,6324.0,225.5487,225.5775,225.3278,225.5775,6324.0
2023-10-17 13:10:00,234.81,234.93,234.7,234.74,4786.0,225.5775,225.6928,225.4719,225.5103,4786.0
2023-10-17 13:20:00,234.72,234.86,234.56,234.86,5112.0,225.4911,225.6256,225.3374,225.6256,5112.0
2023-10-17 13:30:00,234.83,234.86,234.38,234.84,6334.0,225.5968,225.6256,225.1644,225.6064,6334.0
2023-10-17 13:40:00,234.88,235.06,234.79,234.99,6177.0,225.6448,225.8177,225.5583,225.7505,6177.0
2023-10-17 13:50:00,234.96,234.96,234.29,234.39,5482.0,225.7216,225.7216,225.078,225.1741,5482.0
2023-10-17 14:00:00,234.41,234.53,234.27,234.37,4181.0,225.1933,225.3085,225.0588,225.1548,4181.0
2023-10-17 14:10:00,234.31,234.85,234.31,234.68,9950.0,225.0972,225.616,225.0972,225.4526,9950.0
2023-10-17 14:20:00,234.68,235.02,234.68,234.97,7596.0,225.4526,225.7793,225.4526,225.7312,7596.0
2023-10-17 14:30:00,234.96,235.36,234.87,235.33,5954.0,225.7216,226.1059,225.6352,226.0771,5954.0
2023-10-17 14:40:00,235.29,235.45,235.08,235.18,6539.0,226.0387,226.1924,225.8369,225.933,6539.0
2023-10-17 14:50:00,235.17,235.21,234.7,234.91,8161.0,225.9234,225.9618,225.4719,225.6736,8161.0
2023-10-17 15:00:00,234.95,235.27,234.67,235.26,7263.0,225.712,226.0195,225.443,226.0098,7263.0
2023-10-17 15:10:00,235.3,235.42,235.2,235.39,13612.0,226.0483,226.1636,225.9522,226.1347,13612.0
2023-10-17 15:20:00,235.42,235.8,235.42,235.74,9680.0,226.1636,226.5286,226.1636,226.471,9680.0
2023-10-17 15:30:00,235.81,235.81,235.54,235.62,15108.0,226.5382,226.5382,226.2788,226.3557,15108.0
2023-10-17 15:40:00,235.64,235.73,235.42,235.47,17487.0,226.3749,226.4614,226.1636,226.2116,17487.0
2023-10-17 15:50:00,235.46,235.5,235.05,235.3,56228.0,226.202,226.2404,225.8081,226.0483,56228.0
2023-10-18 09:30:00,233.18,233.18,229.26,229.46,22903.0,224.0116,224.0116,220.2458,220.4379,22903.0
2023-10-18 09:40:00,229.56,229.56,227.65,229.23,11862.0,220.534,220.534,218.6991,220.2169,11862.0
2023-10-18 09:50:00,229.05,229.05,228.25,228.67,18364.0,220.044,220.044,219.2755,219.679,18364.0
2023-10-18 10:00:00,228.65,228.65,227.14,227.71,25406.0,219.6597,219.6597,218.2091,218.7567,25406.0
2023-10-18 10:10:00,227.6,228.94,227.58,228.94,25327.0,218.651,219.9383,218.6318,219.9383,25327.0
2023-10-18 10:20:00,228.87,229.26,228.07,228.07,14240.0,219.8711,220.2458,219.1025,219.1025,14240.0
2023-10-18 10:30:00,227.77,228.05,226.98,227.15,21822.0,218.8143,219.0833,218.0554,218.2187,21822.0
2023-10-18 10:40:00,227.05,227.58,227.05,227.31,5733.0,218.1227,218.6318,218.1227,218.3724,5733.0
2023-10-18 10:50:00,227.38,227.72,227.08,227.49,11453.0,218.4397,218.7663,218.1515,218.5454,11453.0
2023-10-18 11:00:00,227.56,228.23,227.56,227.82,13063.0,218.6126,219.2563,218.6126,218.8624,13063.0
2023-10-18 11:10:00,227.96,228.63,227.91,228.58,6377.0,218.9969,219.6405,218.9488,219.5925,6377.0
2023-10-18 11:20:00,228.53,228.94,228.28,228.47,10440.0,219.5445,219.9383,219.3043,219.4868,10440.0
2023-10-18 11:30:00,228.32,228.78,228.32,228.5,5796.0,219.3427,219.7846,219.3427,219.5156,5796.0
2023-10-18 11:40:00,228.48,229.0,228.39,228.4,4711.0,219.4964,219.996,219.41,219.4196,4711.0
2023-10-18 11:50:00,228.39,228.57,228.29,228.31,3708.0,219.41,219.5829,219.3139,219.3331,3708.0
2023-10-18 12:00:00,228.43,228.71,228.01,228.32,6411.0,219.4484,219.7174,219.0449,219.3427,6411.0
2023-10-18 12:10:00,228.35,228.35,227.69,227.71,4984.0,219.3715,219.3715,218.7375,218.7567,4984.0
2023-10-18 12:20:00,227.62,227.8,227.47,227.67,5642.0,218.6702,218.8432,218.5261,218.7183,5642.0
2023-10-18 12:30:00,227.79,227.83,227.65,227.71,2354.0,218.8336,218.872,218.6991,218.7567,2354.0
2023-10-18 12:40:00,227.71,228.01,227.65,227.78,6906.0,218.7567,219.0449,218.6991,218.8239,6906.0
2023-10-18 12:50:00,227.78,227.85,227.55,227.61,4985.0,218.8239,218.8912,218.603,218.6606,4985.0
2023-10-18 13:00:00,227.62,228.68,227.35,228.62,5304.0,218.6702,219.6886,218.4109,219.6309,5304.0
2023-10-18 13:10:00,228.5,228.85,228.27,228.27,8312.0,219.5156,219.8519,219.2947,219.2947,8312.0
2023-10-18 13:20:00,228.27,228.37,228.02,228.09,12943.0,219.2947,219.3908,219.0545,219.1218,12943.0
2023-10-18 13:30:00,228.09,228.09,227.13,227.2,11618.0,219.1218,219.1218,218.1995,218.2668,11618.0
2023-10-18 13:40:00,227.26,227.28,227.03,227.15,3196.0,218.3244,218.3436,218.1034,218.2187,3196.0
2023-10-18 13:50:00,227.39,227.65,227.18,227.55,7259.0,218.4493,218.6991,218.2475,218.603,7259.0
2023-10-18 14:00:00,227.51,228.21,227.46,228.06,8939.0,218.5646,219.237,218.5165,219.0929,8939.0
2023-10-18 14:10:00,228.0,228.0,227.42,227.42,6773.0,219.0353,219.0353,218.4781,218.4781,6773.0
2023-10-18 14:20:00,227.38,227.59,227.11,227.11,9090.0,218.4397,218.6414,218.1803,218.1803,9090.0
2023-10-18 14:30:00,227.11,227.51,226.83,226.84,9056.0,218.1803,218.5646,217.9113,217.9209,9056.0
2023-10-18 14:40:00,226.77,226.88,226.51,226.69,13448.0,217.8537,217.9593,217.6039,217.7768,13448.0
2023-10-18 14:50:00,226.72,227.03,226.5,226.8,7618.0,217.8056,218.1034,217.5943,217.8825,7618.0
2023-10-18 15:00:00,226.79,226.79,225.85,225.9,14549.0,217.8729,217.8729,216.9698,217.0179,14549.0
2023-10-18 15:10:00,225.9,226.12,225.83,225.83,23034.0,217.0179,217.2292,216.9506,216.9506,23034.0
2023-10-18 15:20:00,225.83,226.35,225.73,226.24,28489.0,216.9506,217.4502,216.8546,217.3445,28489.0
2023-10-18 15:30:00,226.24,226.4,226.0,226.07,17234.0,217.3445,217.4982,217.1139,217.1812,17234.0
2023-10-18 15:40:00,226.03,226.06,225.18,225.41,29027.0,217.1428,217.1716,216.3262,216.5471,29027.0
2023-10-18 15:50:00,225.46,225.8,225.36,225.41,86558.0,216.5952,216.9218,216.4991,216.5471,86558.0
2023-10-19 09:30:00,224.81,226.17,224.81,225.24,19683.0,215.9707,217.2773,215.9707,216.3838,19683.0
2023-10-19 09:40:00,225.32,226.01,225.26,225.58,9518.0,216.4607,217.1235,216.403,216.7105,9518.0
2023-10-19 09:50:00,225.58,226.81,225.29,226.77,17090.0,216.7105,217.8921,216.4319,217.8537,17090.0
2023-10-19 10:00:00,226.98,227.24,226.35,226.46,21377.0,218.0554,218.3052,217.4502,217.5559,21377.0
2023-10-19 10:10:00,226.61,228.14,226.61,227.37,15860.0,217.7,219.1698,217.7,218.4301,15860.0
2023-10-19 10:20:00,227.37,228.08,226.86,226.95,12456.0,218.4301,219.1122,217.9401,218.0266,12456.0
2023-10-19 10:30:00,226.73,226.94,226.33,226.48,9612.0,217.8152,218.017,217.431,217.5751,9612.0
2023-10-19 10:40:00,226.62,226.64,225.86,225.86,4933.0,217.7096,217.7288,216.9794,216.9794,4933.0
2023-10-19 10:50:00,225.81,226.21,225.55,225.92,7333.0,216.9314,217.3157,216.6816,217.0371,7333.0
2023-10-19 11:00:00,225.97,226.73,225.94,226.51,6859.0,217.0851,217.8152,217.0563,217.6039,6859.0
2023-10-19 11:10:00,226.75,227.03,226.67,226.89,16136.0,217.8344,218.1034,217.7576,217.9689,16136.0
2023-10-19 11:20:00,226.86,227.22,226.45,227.13,20577.0,217.9401,218.286,217.5462,218.1995,20577.0
2023-10-19 11:30:00,227.2,227.2,226.83,226.97,7206.0,218.2668,218.2668,217.9113,218.0458,7206.0
2023-10-19 11:40:00,227.05,227.71,227.04,227.35,7499.0,218.1227,218.7567,218.113,218.4109,7499.0
2023-10-19 11:50:00,227.43,227.43,226.95,227.13,7084.0,218.4877,218.4877,218.0266,218.1995,7084.0
2023-10-19 12:00:00,227.04,228.41,226.67,227.68,16985.0,218.113,219.4292,217.7576,218.7279,16985.0
2023-10-19 12:10:00,227.65,227.94,227.22,227.87,13230.0,218.6991,218.9777,218.286,218.9104,13230.0
2023-10-19 12:20:00,227.84,228.74,226.89,226.89,7271.0,218.8816,219.7462,217.9689,217.9689,7271.0
2023-10-19 12:30:00,227.0,227.13,225.63,226.01,5615.0,218.0746,218.1995,216.7585,217.1235,5615.0
2023-10-19 12:40:00,225.98,227.31,225.92,227.31,13822.0,217.0947,218.3724,217.0371,218.3724,13822.0
2023-10-19 12:50:00,227.64,228.57,227.59,228.24,6402.0,218.6895,219.5829,218.6414,219.2659,6402.0
2023-10-19 13:00:00,228.31,228.65,228.01,228.47,11155.0,219.3331,219.6597,219.0449,219.4868,11155.0
2023-10-19 13:10:00,228.26,228.38,227.76,227.9,7514.0,219.2851,219.4004,218.8047,218.9392,7514.0
2023-10-19 13:20:00,227.91,227.99,227.32,227.63,8296.0,218.9488,219.0257,218.382,218.6798,8296.0
2023-10-19 13:30:00,227.9,227.91,226.17,226.33,5315.0,218.9392,218.9488,217.2773,217.431,5315.0
2023-10-19 13:40:00,226.33,226.57,226.17,226.4,8216.0,217.431,217.6615,217.2773,217.4982,8216.0
2023-10-19 13:50:00,226.44,227.02,226.26,226.66,7147.0,217.5366,218.0938,217.3637,217.748,7147.0
2023-10-19 14:00:00,226.59,226.8,226.36,226.37,5472.0,217.6807,217.8825,217.4598,217.4694,5472.0
2023-10-19 14:10:00,226.41,226.77,226.28,226.57,6287.0,217.5078,217.8537,217.3829,217.6615,6287.0
2023-10-19 14:20:00,226.53,226.71,226.31,226.34,7085.0,217.6231,217.796,217.4117,217.4406,7085.0
2023-10-19 14:30:00,226.24,226.28,225.33,225.52,11046.0,217.3445,217.3829,216.4703,216.6528,11046.0
2023-10-19 14:40:00,225.42,225.43,225.15,225.22,5045.0,216.5567,216.5663,216.2974,216.3646,5045.0
2023-10-19 14:50:00,225.16,225.34,224.8,225.14,20176.0,216.307,216.4799,215.9611,216.2878,20176.0
2023-10-19 15:00:00,225.17,225.65,225.15,225.26,18594.0,216.3166,216.7777,216.2974,216.403,18594.0
2023-10-19 15:10:00,225.14,225.42,224.47,224.72,17569.0,216.2878,216.5567,215.6441,215.8843,17569.0
2023-10-19 15:20:00,224.8,224.82,224.37,224.49,12481.0,215.9611,215.9803,215.548,215.6633,12481.0
2023-10-19 15:30:00,224.55,225.21,224.54,224.87,20852.0,215.7209,216.355,215.7113,216.0284,20852.0
2023-10-19 15:40:00,224.77,225.11,224.0,225.11,23160.0,215.9323,216.2589,215.1926,216.2589,23160.0
2023-10-19 15:50:00,225.24,225.28,224.73,224.89,68975.0,216.3838,216.4222,215.8939,216.0476,68975.0
2023-10-20 09:30:00,225.23,226.74,225.11,225.11,97070.0,216.3742,217.8248,216.2589,216.2589,97070.0
2023-10-20 09:40:00,225.21,225.72,224.52,225.72,14305.0,216.355,216.8449,215.6921,216.8449,14305.0
2023-10-20 09:50:00,225.44,225.95,224.91,225.46,27949.0,216.576,217.0659,216.0668,216.5952,27949.0
2023-10-20 10:00:00,225.33,225.6,224.76,224.85,21704.0,216.4703,216.7297,215.9227,216.0092,21704.0
2023-10-20 10:10:00,224.94,225.04,224.29,224.41,9166.0,216.0956,216.1917,215.4712,215.5865,9166.0
2023-10-20 10:20:00,224.34,224.42,223.67,223.77,27124.0,215.5192,215.5961,214.8756,214.9716,27124.0
2023-10-20 10:30:00,223.6,224.45,223.57,223.75,12323.0,214.8083,215.6249,214.7795,214.9524,12323.0
2023-10-20 10:40:00,223.82,224.41,223.61,224.1,8978.0,215.0197,215.5865,214.8179,215.2886,8978.0
2023-10-20 10:50:00,224.1,224.22,223.49,223.81,9748.0,215.2886,215.4039,214.7026,215.01,9748.0
2023-10-20 11:00:00,223.77,224.26,223.77,224.02,4587.0,214.9716,215.4424,214.9716,215.2118,4587.0
2023-10-20 11:10:00,223.99,224.14,222.96,223.11,15372.0,215.183,215.3271,214.1935,214.3376,15372.0
2023-10-20 11:20:00,223.19,223.51,222.97,222.97,11146.0,214.4144,214.7218,214.2031,214.2031,11146.0
2023-10-20 11:30:00,222.79,223.79,222.64,223.68,39281.0,214.0302,214.9908,213.886,214.8852,39281.0
2023-10-20 11:40:00,223.67,224.37,223.67,224.25,7662.0,214.8756,215.548,214.8756,215.4327,7662.0
2023-10-20 11:50:00,224.38,224.62,224.06,224.3,10934.0,215.5576,215.7882,215.2502,215.4808,10934.0
2023-10-20 12:00:00,224.31,224.33,223.45,223.45,8446.0,215.4904,215.5096,214.6642,214.6642,8446.0
2023-10-20 12:10:00,223.33,223.62,223.27,223.57,14613.0,214.5489,214.8275,214.4913,214.7795,14613.0
2023-10-20 12:20:00,223.58,224.0,223.5,223.66,32945.0,214.7891,215.1926,214.7122,214.8659,32945.0
2023-10-20 12:30:00,223.65,224.16,223.53,223.86,22872.0,214.8563,215.3463,214.7411,215.0581,22872.0
2023-10-20 12:40:00,223.89,224.24,223.78,224.2,13559.0,215.0869,215.4231,214.9812,215.3847,13559.0
2023-10-20 12:50:00,224.18,224.33,223.84,224.22,6635.0,215.3655,215.5096,215.0389,215.4039,6635.0
2023-10-20 13:00:00,224.2,224.38,223.9,224.21,24484.0,215.3847,215.5576,215.0965,215.3943,24484.0
2023-10-20 13:10:00,224.19,224.82,223.8,224.82,10230.0,215.3751,215.9803,215.0004,215.9803,10230.0
2023-10-20 13:20:00,224.75,224.76,224.4,224.56,10958.0,215.9131,215.9227,215.5768,215.7306,10958.0
2023-10-20 13:30:00,224.6,224.64,224.36,224.36,8977.0,215.769,215.8074,215.5384,215.5384,8977.0
2023-10-20 13:40:00,224.37,224.82,224.24,224.27,41089.0,215.548,215.9803,215.4231,215.452,41089.0
2023-10-20 13:50:00,224.31,224.52,224.21,224.5,8894.0,215.4904,215.6921,215.3943,215.6729,8894.0
2023-10-20 14:00:00,224.46,224.57,224.11,224.4,11204.0,215.6345,215.7402,215.2982,215.5768,11204.0
2023-10-20 14:10:00,224.5,224.5,223.47,223.92,26700.0,215.6729,215.6729,214.6834,215.1157,26700.0
2023-10-20 14:20:00,224.01,224.01,223.47,223.77,12339.0,215.2022,215.2022,214.6834,214.9716,12339.0
2023-10-20 14:30:00,223.62,224.25,223.51,223.98,12200.0,214.8275,215.4327,214.7218,215.1734,12200.0
2023-10-20 14:40:00,223.96,224.17,223.82,223.97,10114.0,215.1541,215.3559,215.0197,215.1638,10114.0
2023-10-20 14:50:00,223.91,224.18,223.73,224.02,16954.0,215.1061,215.3655,214.9332,215.2118,16954.0
2023-10-20 15:00:00,224.05,224.41,223.93,223.93,26706.0,215.2406,215.5865,215.1253,215.1253,26706.0
2023-10-20 15:10:00,223.87,224.15,223.54,224.06,30755.0,215.0677,215.3367,214.7507,215.2502,30755.0
2023-10-20 15:20:00,224.05,224.05,223.48,223.9,21925.0,215.2406,215.2406,214.693,215.0965,21925.0
2023-10-20 15:30:00,223.9,223.92,223.56,223.9,34496.0,215.0965,215.1157,214.7699,215.0965,34496.0
2023-10-20 15:40:00,223.85,223.89,223.3,223.51,42343.0,215.0485,215.0869,214.5201,214.7218,42343.0
2023-10-20 15:50:00,223.39,223.6,222.94,223.55,141049.0,214.6066,214.8083,214.1743,214.7603,141049.0
2023-10-23 09:30:00,225.5,225.88,223.82,224.4,45676.0,216.6336,216.9987,215.0197,215.5768,45676.0
2023-10-23 09:40:00,224.31,225.6,223.96,225.34,43935.0,215.4904,216.7297,215.1541,216.4799,43935.0
2023-10-23 09:50:00,225.42,225.86,224.56,225.17,53467.0,216.5567,216.9794,215.7306,216.3166,53467.0
2023-10-23 10:00:00,225.13,225.25,224.07,224.08,21637.0,216.2781,216.3934,215.2598,215.2694,21637.0
2023-10-23 10:10:00,224.05,224.89,223.68,224.83,64497.0,215.2406,216.0476,214.8852,215.9899,64497.0
2023-10-23 10:20:00,224.84,225.22,224.42,224.45,35505.0,215.9995,216.3646,215.5961,215.6249,35505.0
2023-10-23 10:30:00,224.5,224.64,223.28,223.44,14016.0,215.6729,215.8074,214.5009,214.6546,14016.0
2023-10-23 10:40:00,223.53,224.03,223.35,223.93,32577.0,214.7411,215.2214,214.5681,215.1253,32577.0
2023-10-23 10:50:00,223.94,224.26,223.41,224.11,36792.0,215.1349,215.4424,214.6258,215.2982,36792.0
2023-10-23 11:00:00,224.11,224.2,223.63,223.78,25589.0,215.2982,215.3847,214.8371,214.9812,25589.0
2023-10-23 11:10:00,223.72,224.23,223.38,224.1,11019.0,214.9236,215.4135,214.597,215.2886,11019.0
2023-10-23 11:20:00,224.26,224.95,224.01,224.54,43209.0,215.4424,216.1052,215.2022,215.7113,43209.0
2023-10-23 11:30:00,224.51,224.67,224.38,224.47,7103.0,215.6825,215.8362,215.5576,215.6441,7103.0
2023-10-23 11:40:00,224.46,224.88,224.22,224.85,22311.0,215.6345,216.038,215.4039,216.0092,22311.0
2023-10-23 11:50:00,224.77,225.28,224.77,225.06,13170.0,215.9323,216.4222,215.9323,216.2109,13170.0
2023-10-23 12:00:00,224.96,224.99,224.71,224.97,10369.0,216.1148,216.1436,215.8747,216.1244,10369.0
2023-10-23 12:10:00,224.89,224.89,224.15,224.22,8584.0,216.0476,216.0476,215.3367,215.4039,8584.0
2023-10-23 12:20:00,224.16,224.74,223.98,224.68,9693.0,215.3463,215.9035,215.1734,215.8458,9693.0
2023-10-23 12:30:00,224.62,224.84,224.55,224.76,8125.0,215.7882,215.9995,215.7209,215.9227,8125.0
2023-10-23 12:40:00,224.72,224.86,224.66,224.66,5721.0,215.8843,216.0188,215.8266,215.8266,5721.0
2023-10-23 12:50:00,224.74,225.49,224.73,225.49,6773.0,215.9035,216.624,215.8939,216.624,6773.0
2023-10-23 13:00:00,225.56,225.73,225.08,225.34,10194.0,216.6912,216.8546,216.2301,216.4799,10194.0
2023-10-23 13:10:00,225.25,225.25,224.84,224.84,15242.0,216.3934,216.3934,215.9995,215.9995,15242.0
2023-10-23 13:20:00,224.8,225.03,224.64,225.03,8606.0,215.9611,216.1821,215.8074,216.1821,8606.0
2023-10-23 13:30:00,224.94,225.25,224.84,224.98,10523.0,216.0956,216.3934,215.9995,216.134,10523.0
2023-10-23 13:40:00,224.97,225.19,224.82,225.04,12784.0,216.1244,216.3358,215.9803,216.1917,12784.0
2023-10-23 13:50:00,224.97,224.97,224.27,224.42,12130.0,216.1244,216.1244,215.452,215.5961,12130.0
2023-10-23 14:00:00,224.37,224.38,224.07,224.15,11236.0,215.548,215.5576,215.2598,215.3367,11236.0
2023-10-23 14:10:00,224.17,224.17,223.51,223.59,14900.0,215.3559,215.3559,214.7218,214.7987,14900.0
2023-10-23 14:20:00,223.64,224.03,223.28,224.0,17171.0,214.8467,215.2214,214.5009,215.1926,17171.0
2023-10-23 14:30:00,223.98,224.26,223.89,224.26,13941.0,215.1734,215.4424,215.0869,215.4424,13941.0
2023-10-23 14:40:00,224.2,224.56,224.09,224.29,9973.0,215.3847,215.7306,215.279,215.4712,9973.0
2023-10-23 14:50:00,224.29,224.48,224.1,224.3,16726.0,215.4712,215.6537,215.2886,215.4808,16726.0
2023-10-23 15:00:00,224.36,224.37,223.64,223.74,13754.0,215.5384,215.548,214.8467,214.9428,13754.0
2023-10-23 15:10:00,223.66,223.77,223.27,223.5,23622.0,214.8659,214.9716,214.4913,214.7122,23622.0
2023-10-23 15:20:00,223.45,223.5,222.85,223.11,19117.0,214.6642,214.7122,214.0878,214.3376,19117.0
2023-10-23 15:30:00,223.06,223.21,222.86,223.11,33613.0,214.2895,214.4336,214.0974,214.3376,33613.0
2023-10-23 15:40:00,223.07,223.39,223.0,223.25,36854.0,214.2991,214.6066,214.2319,214.4721,36854.0
2023-10-23 15:50:00,223.36,223.39,222.32,222.34,103083.0,214.5777,214.6066,213.5786,213.5978,103083.0
2023-10-24 09:30:00,225.51,226.0,217.5,219.43,80249.0,216.6432,217.1139,208.9481,210.8023,80249.0
2023-10-24 09:40:00,219.62,220.29,218.25,218.57,94625.0,210.9848,211.6284,209.6687,209.9761,94625.0
2023-10-24 09:50:00,218.57,220.99,218.22,220.44,133769.0,209.9761,212.3009,209.6398,211.7726,133769.0
2023-10-24 10:00:00,220.43,220.43,219.74,220.04,55372.0,211.7629,211.7629,211.1001,211.3883,55372.0
2023-10-24 10:10:00,220.04,223.0,220.03,221.96,62335.0,211.3883,214.2319,211.3787,213.2328,62335.0
2023-10-24 10:20:00,221.64,221.89,220.67,221.18,23757.0,212.9254,213.1655,211.9935,212.4835,23757.0
2023-10-24 10:30:00,221.18,221.89,220.56,221.2,46877.0,212.4835,213.1655,211.8878,212.5027,46877.0
2023-10-24 10:40:00,221.21,222.02,220.89,221.71,33665.0,212.5123,213.2904,212.2049,212.9926,33665.0
2023-10-24 10:50:00,221.8,222.12,221.51,221.78,18194.0,213.0791,213.3865,212.8005,213.0599,18194.0
2023-10-24 11:00:00,221.8,222.01,221.45,221.71,17908.0,213.0791,213.2808,212.7428,212.9926,17908.0
2023-10-24 11:10:00,221.59,221.59,220.54,221.02,45588.0,212.8773,212.8773,211.8686,212.3297,45588.0
2023-10-24 11:20:00,221.03,221.03,219.64,219.74,27686.0,212.3394,212.3394,211.004,211.1001,27686.0
2023-10-24 11:30:00,219.59,219.82,219.19,219.22,22053.0,210.956,211.1769,210.5717,210.6005,22053.0
2023-10-24 11:40:00,219.22,219.89,219.0,219.68,22859.0,210.6005,211.2442,210.3892,211.0424,22859.0
2023-10-24 11:50:00,219.71,221.13,219.37,221.13,15922.0,211.0713,212.4354,210.7446,212.4354,15922.0
2023-10-24 12:00:00,221.18,221.73,220.98,221.68,17519.0,212.4835,213.0118,212.2913,212.9638,17519.0
2023-10-24 12:10:00,221.81,221.99,221.55,221.98,24587.0,213.0887,213.2616,212.8389,213.252,24587.0
2023-10-24 12:20:00,221.81,223.27,221.78,222.98,21374.0,213.0887,214.4913,213.0599,214.2127,21374.0
2023-10-24 12:30:00,222.88,222.97,221.55,222.46,24054.0,214.1166,214.2031,212.8389,213.7131,24054.0
2023-10-24 12:40:00,222.48,223.53,222.29,223.49,19635.0,213.7323,214.7411,213.5498,214.7026,19635.0
2023-10-24 12:50:00,223.42,223.57,222.58,222.68,36616.0,214.6354,214.7795,213.8284,213.9245,36616.0
2023-10-24 13:00:00,222.54,222.85,222.44,222.45,12836.0,213.79,214.0878,213.6939,213.7035,12836.0
2023-10-24 13:10:00,222.45,222.6,222.09,222.09,17835.0,213.7035,213.8476,213.3577,213.3577,17835.0
2023-10-24 13:20:00,222.21,222.39,221.82,222.34,10524.0,213.473,213.6459,213.0983,213.5978,10524.0
2023-10-24 13:30:00,222.41,222.56,221.66,222.07,11000.0,213.6651,213.8092,212.9446,213.3385,11000.0
2023-10-24 13:40:00,222.13,222.55,221.94,222.29,9594.0,213.3961,213.7996,213.2136,213.5498,9594.0
2023-10-24 13:50:00,222.25,222.3,221.85,221.91,8843.0,213.5114,213.5594,213.1271,213.1848,8843.0
2023-10-24 14:00:00,221.93,222.14,221.83,221.83,7962.0,213.204,213.4057,213.1079,213.1079,7962.0
2023-10-24 14:10:00,221.81,222.31,221.77,222.02,20040.0,213.0887,213.569,213.0503,213.2904,20040.0
2023-10-24 14:20:00,222.06,222.35,221.87,222.35,16310.0,213.3289,213.6075,213.1463,213.6075,16310.0
2023-10-24 14:30:00,222.41,222.85,222.38,222.45,24748.0,213.6651,214.0878,213.6363,213.7035,24748.0
2023-10-24 14:40:00,222.58,222.9,222.33,222.87,6802.0,213.8284,214.1358,213.5882,214.107,6802.0
2023-10-24 14:50:00,222.87,223.25,222.72,223.01,9919.0,214.107,214.4721,213.9629,214.2415,9919.0
2023-10-24 15:00:00,223.02,223.35,222.89,223.25,9158.0,214.2511,214.5681,214.1262,214.4721,9158.0
2023-10-24 15:10:00,223.18,224.08,223.05,223.43,23861.0,214.4048,215.2694,214.2799,214.645,23861.0
2023-10-24 15:20:00,223.72,224.07,223.39,223.9,20737.0,214.9236,215.2598,214.6066,215.0965,20737.0
2023-10-24 15:30:00,223.83,223.96,223.18,223.35,28087.0,215.0293,215.1541,214.4048,214.5681,28087.0
2023-10-24 15:40:00,223.36,223.6,222.93,223.01,59695.0,214.5777,214.8083,214.1646,214.2415,59695.0
2023-10-24 15:50:00,223.12,223.3,222.81,223.04,147812.0,214.3472,214.5201,214.0494,214.2703,147812.0
2023-10-25 09:30:00,221.7,224.38,220.46,222.7,15690.0,212.983,215.5576,211.7918,213.9437,15690.0
2023-10-25 09:40:00,222.34,222.35,220.21,220.21,17415.0,213.5978,213.6075,211.5516,211.5516,17415.0
2023-10-25 09:50:00,220.87,221.58,220.64,221.28,8437.0,212.1856,212.8677,211.9647,212.5795,8437.0
2023-10-25 10:00:00,221.38,221.44,220.01,220.01,9139.0,212.6756,212.7332,211.3595,211.3595,9139.0
2023-10-25 10:10:00,219.96,220.18,219.01,219.84,17147.0,211.3114,211.5228,210.3988,211.1961,17147.0
2023-10-25 10:20:00,219.8,220.76,219.65,220.69,13114.0,211.1577,212.08,211.0136,212.0127,13114.0
2023-10-25 10:30:00,220.76,221.85,220.6,221.8,16258.0,212.08,213.1271,211.9263,213.0791,16258.0
2023-10-25 10:40:00,221.81,222.95,221.21,222.95,23055.0,213.0887,214.1839,212.5123,214.1839,23055.0
2023-10-25 10:50:00,222.84,223.07,222.32,222.76,24646.0,214.0782,214.2991,213.5786,214.0013,24646.0
2023-10-25 11:00:00,222.84,223.76,222.48,223.27,18155.0,214.0782,214.962,213.7323,214.4913,18155.0
2023-10-25 11:10:00,223.24,223.86,223.03,223.86,14450.0,214.4625,215.0581,214.2607,215.0581,14450.0
2023-10-25 11:20:00,223.8,224.87,223.44,224.51,40167.0,215.0004,216.0284,214.6546,215.6825,40167.0
2023-10-25 11:30:00,224.64,224.67,223.94,224.35,38921.0,215.8074,215.8362,215.1349,215.5288,38921.0
2023-10-25 11:40:00,224.25,224.37,223.42,223.81,12226.0,215.4327,215.548,214.6354,215.01,12226.0
2023-10-25 11:50:00,223.73,223.96,223.44,223.86,16784.0,214.9332,215.1541,214.6546,215.0581,16784.0
2023-10-25 12:00:00,223.77,224.23,223.57,223.93,17483.0,214.9716,215.4135,214.7795,215.1253,17483.0
2023-10-25 12:10:00,223.9,224.3,223.7,224.19,12150.0,215.0965,215.4808,214.9044,215.3751,12150.0
2023-10-25 12:20:00,224.22,224.64,224.21,224.39,27003.0,215.4039,215.8074,215.3943,215.5672,27003.0
2023-10-25 12:30:00,224.38,224.71,224.21,224.44,27735.0,215.5576,215.8747,215.3943,215.6153,27735.0
2023-10-25 12:40:00,224.5,224.76,224.22,224.3,23181.0,215.6729,215.9227,215.4039,215.4808,23181.0
2023-10-25 12:50:00,224.22,224.39,224.09,224.24,7394.0,215.4039,215.5672,215.279,215.4231,7394.0
2023-10-25 13:00:00,224.25,224.41,224.06,224.33,7585.0,215.4327,215.5865,215.2502,215.5096,7585.0
2023-10-25 13:10:00,224.29,224.34,223.88,224.2,12779.0,215.4712,215.5192,215.0773,215.3847,12779.0
2023-10-25 13:20:00,224.2,225.32,224.19,224.78,62641.0,215.3847,216.4607,215.3751,215.9419,62641.0
2023-10-25 13:30:00,224.69,224.91,224.31,224.91,15754.0,215.8554,216.0668,215.4904,216.0668,15754.0
2023-10-25 13:40:00,224.88,225.53,224.81,225.34,45345.0,216.038,216.6624,215.9707,216.4799,45345.0
2023-10-25 13:50:00,225.29,226.59,225.0,226.45,77178.0,216.4319,217.6807,216.1533,217.5462,77178.0
2023-10-25 14:00:00,226.43,226.64,225.37,225.59,51621.0,217.527,217.7288,216.5087,216.7201,51621.0
2023-10-25 14:10:00,225.59,225.98,225.27,225.69,15269.0,216.7201,217.0947,216.4126,216.8161,15269.0
2023-10-25 14:20:00,225.69,226.16,225.54,225.73,33097.0,216.8161,217.2676,216.672,216.8546,33097.0
2023-10-25 14:30:00,225.74,226.11,225.6,225.86,31150.0,216.8642,217.2196,216.7297,216.9794,31150.0
2023-10-25 14:40:00,225.86,225.98,225.69,225.91,19074.0,216.9794,217.0947,216.8161,217.0275,19074.0
2023-10-25 14:50:00,225.91,226.05,225.68,225.81,21896.0,217.0275,217.162,216.8065,216.9314,21896.0
2023-10-25 15:00:00,225.76,225.77,225.43,225.56,11263.0,216.8834,216.893,216.5663,216.6912,11263.0
2023-10-25 15:10:00,225.53,225.59,225.17,225.41,20637.0,216.6624,216.7201,216.3166,216.5471,20637.0
2023-10-25 15:20:00,225.41,226.41,225.34,226.21,58679.0,216.5471,217.5078,216.4799,217.3157,58679.0
2023-10-25 15:30:00,226.28,226.57,226.12,226.26,41389.0,217.3829,217.6615,217.2292,217.3637,41389.0
2023-10-25 15:40:00,226.23,226.9,226.18,226.64,86238.0,217.3349,217.9786,217.2869,217.7288,86238.0
2023-10-25 15:50:00,226.68,226.9,225.89,226.09,204625.0,217.7672,217.9786,217.0083,217.2004,204625.0
2023-10-26 09:30:00,226.85,229.49,225.53,226.76,33594.0,217.9305,220.4667,216.6624,217.8441,33594.0
2023-10-26 09:40:00,226.82,227.42,226.1,226.94,18051.0,217.9017,218.4781,217.21,218.017,18051.0
2023-10-26 09:50:00,227.22,227.93,226.82,227.58,12243.0,218.286,218.9681,217.9017,218.6318,12243.0
2023-10-26 10:00:00,227.5,227.5,225.29,225.29,18743.0,218.555,218.555,216.4319,216.4319,18743.0
2023-10-26 10:10:00,225.5,225.82,224.92,224.95,26426.0,216.6336,216.941,216.0764,216.1052,26426.0
2023-10-26 10:20:00,224.97,225.62,224.55,225.26,25825.0,216.1244,216.7489,215.7209,216.403,25825.0
2023-10-26 10:30:00,225.34,225.48,223.49,223.71,28128.0,216.4799,216.6144,214.7026,214.914,28128.0
2023-10-26 10:40:00,223.71,225.04,223.49,224.95,20985.0,214.914,216.1917,214.7026,216.1052,20985.0
2023-10-26 10:50:00,224.97,225.78,224.97,225.31,13874.0,216.1244,216.9026,216.1244,216.4511,13874.0
2023-10-26 11:00:00,225.24,225.44,224.59,224.81,13545.0,216.3838,216.576,215.7594,215.9707,13545.0
2023-10-26 11:10:00,224.96,225.64,224.82,225.64,8367.0,216.1148,216.7681,215.9803,216.7681,8367.0
2023-10-26 11:20:00,225.55,225.87,225.25,225.4,9025.0,216.6816,216.989,216.3934,216.5375,9025.0
2023-10-26 11:30:00,225.45,225.61,225.09,225.16,6242.0,216.5856,216.7393,216.2397,216.307,6242.0
2023-10-26 11:40:00,225.14,225.14,224.27,224.4,4343.0,216.2878,216.2878,215.452,215.5768,4343.0
2023-10-26 11:50:00,224.42,224.55,223.96,224.2,11962.0,215.5961,215.7209,215.1541,215.3847,11962.0
2023-10-26 12:00:00,224.12,224.19,223.62,223.96,9577.0,215.3079,215.3751,214.8275,215.1541,9577.0
2023-10-26 12:10:00,223.84,223.95,223.3,223.3,8377.0,215.0389,215.1445,214.5201,214.5201,8377.0
2023-10-26 12:20:00,223.35,224.09,223.25,224.09,12649.0,214.5681,215.279,214.4721,215.279,12649.0
2023-10-26 12:30:00,224.05,224.14,223.68,223.73,8357.0,215.2406,215.3271,214.8852,214.9332,8357.0
2023-10-26 12:40:00,223.75,224.25,223.74,223.98,7149.0,214.9524,215.4327,214.9428,215.1734,7149.0
2023-10-26 12:50:00,224.04,224.23,223.84,223.86,7098.0,215.231,215.4135,215.0389,215.0581,7098.0
2023-10-26 13:00:00,223.71,224.61,223.71,224.46,6204.0,214.914,215.7786,214.914,215.6345,6204.0
2023-10-26 13:10:00,224.39,224.59,224.09,224.58,6554.0,215.5672,215.7594,215.279,215.7498,6554.0
2023-10-26 13:20:00,224.46,224.46,223.84,224.0,6956.0,215.6345,215.6345,215.0389,215.1926,6956.0
2023-10-26 13:30:00,224.08,224.56,223.69,224.56,7834.0,215.2694,215.7306,214.8948,215.7306,7834.0
2023-10-26 13:40:00,224.48,224.72,224.37,224.55,6453.0,215.6537,215.8843,215.548,215.7209,6453.0
2023-10-26 13:50:00,224.56,224.91,224.24,224.8,6430.0,215.7306,216.0668,215.4231,215.9611,6430.0
2023-10-26 14:00:00,224.87,224.89,224.58,224.84,7684.0,216.0284,216.0476,215.7498,215.9995,7684.0
2023-10-26 14:10:00,224.93,225.68,224.92,225.58,6364.0,216.086,216.8065,216.0764,216.7105,6364.0
2023-10-26 14:20:00,225.51,225.84,225.15,225.84,10844.0,216.6432,216.9602,216.2974,216.9602,10844.0
2023-10-26 14:30:00,225.82,226.39,225.8,226.17,16751.0,216.941,217.4886,216.9218,217.2773,16751.0
2023-10-26 14:40:00,226.09,226.61,225.99,226.47,10660.0,217.2004,217.7,217.1043,217.5655,10660.0
2023-10-26 14:50:00,226.49,226.71,226.31,226.66,10331.0,217.5847,217.796,217.4117,217.748,10331.0
2023-10-26 15:00:00,226.72,226.92,226.63,226.8,25975.0,217.8056,217.9978,217.7192,217.8825,25975.0
2023-10-26 15:10:00,226.77,226.77,226.05,226.32,8417.0,217.8537,217.8537,217.162,217.4214,8417.0
2023-10-26 15:20:00,226.04,226.25,225.65,225.68,23130.0,217.1524,217.3541,216.7777,216.8065,23130.0
2023-10-26 15:30:00,225.65,225.8,225.15,225.19,16684.0,216.7777,216.9218,216.2974,216.3358,16684.0
2023-10-26 15:40:00,225.13,225.13,224.49,224.68,42795.0,216.2781,216.2781,215.6633,215.8458,42795.0
2023-10-26 15:50:00,224.71,224.72,224.0,224.09,144062.0,215.8747,215.8843,215.1926,215.279,144062.0
2023-10-27 09:30:00,224.16,225.35,224.16,224.65,14005.0,215.3463,216.4895,215.3463,215.817,14005.0
2023-10-27 09:40:00,224.3,224.5,223.42,223.46,11399.0,215.4808,215.6729,214.6354,214.6738,11399.0
2023-10-27 09:50:00,223.51,224.33,222.85,224.33,5070.0,214.7218,215.5096,214.0878,215.5096,5070.0
2023-10-27 10:00:00,224.31,224.47,223.9,224.06,5056.0,215.4904,215.6441,215.0965,215.2502,5056.0
2023-10-27 10:10:00,223.96,224.52,223.61,223.89,18508.0,215.1541,215.6921,214.8179,215.0869,18508.0
2023-10-27 10:20:00,223.56,224.86,223.55,224.71,11270.0,214.7699,216.0188,214.7603,215.8747,11270.0
2023-10-27 10:30:00,224.65,224.88,224.15,224.16,22904.0,215.817,216.038,215.3367,215.3463,22904.0
2023-10-27 10:40:00,224.11,224.67,223.86,224.67,10348.0,215.2982,215.8362,215.0581,215.8362,10348.0
2023-10-27 10:50:00,224.71,225.7,224.71,225.7,15272.0,215.8747,216.8257,215.8747,216.8257,15272.0
2023-10-27 11:00:00,225.8,226.32,225.39,226.28,18244.0,216.9218,217.4214,216.5279,217.3829,18244.0
2023-10-27 11:10:00,226.31,226.76,226.18,226.65,12977.0,217.4117,217.8441,217.2869,217.7384,12977.0
2023-10-27 11:20:00,226.61,227.04,226.32,226.67,18964.0,217.7,218.113,217.4214,217.7576,18964.0
2023-10-27 11:30:00,226.48,226.78,226.08,226.2,10438.0,217.5751,217.8633,217.1908,217.3061,10438.0
2023-10-27 11:40:00,226.16,226.53,225.93,226.06,37253.0,217.2676,217.6231,217.0467,217.1716,37253.0
2023-10-27 11:50:00,226.06,226.28,225.67,226.28,34189.0,217.1716,217.3829,216.7969,217.3829,34189.0
2023-10-27 12:00:00,226.2,226.49,225.72,226.07,30215.0,217.3061,217.5847,216.8449,217.1812,30215.0
2023-10-27 12:10:00,226.13,226.19,225.37,225.59,17463.0,217.2388,217.2965,216.5087,216.7201,17463.0
2023-10-27 12:20:00,225.59,225.59,224.87,225.25,10439.0,216.7201,216.7201,216.0284,216.3934,10439.0
2023-10-27 12:30:00,225.12,225.19,224.74,225.04,11756.0,216.2685,216.3358,215.9035,216.1917,11756.0
2023-10-27 12:40:00,225.04,225.1,224.86,224.92,9972.0,216.1917,216.2493,216.0188,216.0764,9972.0
2023-10-27 12:50:00,224.82,224.82,224.31,224.39,5568.0,215.9803,215.9803,215.4904,215.5672,5568.0
2023-10-27 13:00:00,224.44,224.79,223.94,224.09,7461.0,215.6153,215.9515,215.1349,215.279,7461.0
2023-10-27 13:10:00,224.02,224.22,223.54,223.69,16353.0,215.2118,215.4039,214.7507,214.8948,16353.0
2023-10-27 13:20:00,223.73,224.01,223.61,223.81,5093.0,214.9332,215.2022,214.8179,215.01,5093.0
2023-10-27 13:30:00,223.71,224.04,223.53,223.92,14733.0,214.914,215.231,214.7411,215.1157,14733.0
2023-10-27 13:40:00,223.92,224.07,223.43,223.44,12599.0,215.1157,215.2598,214.645,214.6546,12599.0
2023-10-27 13:50:00,223.56,223.83,223.43,223.48,4123.0,214.7699,215.0293,214.645,214.693,4123.0
2023-10-27 14:00:00,223.57,223.57,223.16,223.54,7226.0,214.7795,214.7795,214.3856,214.7507,7226.0
2023-10-27 14:10:00,223.53,223.58,223.19,223.19,13071.0,214.7411,214.7891,214.4144,214.4144,13071.0
2023-10-27 14:20:00,223.15,223.15,222.39,222.49,26016.0,214.376,214.376,213.6459,213.7419,26016.0
2023-10-27 14:30:00,222.53,223.28,222.32,223.22,17729.0,213.7804,214.5009,213.5786,214.4432,17729.0
2023-10-27 14:40:00,223.33,223.5,222.88,222.88,17645.0,214.5489,214.7122,214.1166,214.1166,17645.0
2023-10-27 14:50:00,222.74,222.88,222.2,222.28,9743.0,213.9821,214.1166,213.4633,213.5402,9743.0
2023-10-27 15:00:00,222.34,222.73,222.32,222.4,10145.0,213.5978,213.9725,213.5786,213.6555,10145.0
2023-10-27 15:10:00,222.35,222.73,222.32,222.67,23394.0,213.6075,213.9725,213.5786,213.9149,23394.0
2023-10-27 15:20:00,222.77,223.13,222.51,223.12,15700.0,214.0109,214.3568,213.7612,214.3472,15700.0
2023-10-27 15:30:00,223.18,223.28,222.45,222.59,12420.0,214.4048,214.5009,213.7035,213.838,12420.0
2023-10-27 15:40:00,222.46,222.77,222.31,222.63,22491.0,213.7131,214.0109,213.569,213.8764,22491.0
2023-10-27 15:50:00,222.74,223.35,222.63,223.26,61916.0,213.9821,214.5681,213.8764,214.4817,61916.0
2023-10-30 09:30:00,224.11,226.62,223.85,225.38,28781.0,215.2982,217.7096,215.0485,216.5183,28781.0
2023-10-30 09:40:00,225.5,225.5,224.04,224.23,7466.0,216.6336,216.6336,215.231,215.4135,7466.0
2023-10-30 09:50:00,224.2,224.3,223.42,223.64,13436.0,215.3847,215.4808,214.6354,214.8467,13436.0
2023-10-30 10:00:00,223.63,223.86,223.2,223.27,9869.0,214.8371,215.0581,214.424,214.4913,9869.0
2023-10-30 10:10:00,223.21,223.27,222.53,223.19,11430.0,214.4336,214.4913,213.7804,214.4144,11430.0
2023-10-30 10:20:00,223.16,223.45,222.75,223.45,8975.0,214.3856,214.6642,213.9917,214.6642,8975.0
2023-10-30 10:30:00,223.37,223.61,223.18,223.4,3598.0,214.5873,214.8179,214.4048,214.6162,3598.0
2023-10-30 10:40:00,223.57,223.79,223.21,223.41,6765.0,214.7795,214.9908,214.4336,214.6258,6765.0
2023-10-30 10:50:00,223.58,223.85,223.32,223.47,3909.0,214.7891,215.0485,214.5393,214.6834,3909.0
2023-10-30 11:00:00,223.49,223.71,223.48,223.61,7203.0,214.7026,214.914,214.693,214.8179,7203.0
2023-10-30 11:10:00,223.5,223.79,223.38,223.38,6702.0,214.7122,214.9908,214.597,214.597,6702.0
2023-10-30 11:20:00,223.33,223.42,222.85,223.36,9165.0,214.5489,214.6354,214.0878,214.5777,9165.0
2023-10-30 11:30:00,223.44,223.74,223.3,223.5,13068.0,214.6546,214.9428,214.5201,214.7122,13068.0
2023-10-30 11:40:00,223.5,223.82,223.49,223.72,6091.0,214.7122,215.0197,214.7026,214.9236,6091.0
2023-10-30 11:50:00,223.7,224.04,223.69,223.88,3203.0,214.9044,215.231,214.8948,215.0773,3203.0
2023-10-30 12:00:00,223.8,223.9,223.54,223.6,5534.0,215.0004,215.0965,214.7507,214.8083,5534.0
2023-10-30 12:10:00,223.67,223.92,223.38,223.43,6857.0,214.8756,215.1157,214.597,214.645,6857.0
2023-10-30 12:20:00,223.41,223.41,223.07,223.14,4838.0,214.6258,214.6258,214.2991,214.3664,4838.0
2023-10-30 12:30:00,223.08,223.49,223.07,223.34,5599.0,214.3087,214.7026,214.2991,214.5585,5599.0
2023-10-30 12:40:00,223.43,223.44,222.99,223.11,4186.0,214.645,214.6546,214.2223,214.3376,4186.0
2023-10-30 12:50:00,223.23,223.28,223.08,223.28,5790.0,214.4529,214.5009,214.3087,214.5009,5790.0
2023-10-30 13:00:00,223.32,223.64,223.14,223.64,3178.0,214.5393,214.8467,214.3664,214.8467,3178.0
2023-10-30 13:10:00,223.7,223.71,223.51,223.62,2330.0,214.9044,214.914,214.7218,214.8275,2330.0
2023-10-30 13:20:00,223.69,224.45,223.55,224.21,7065.0,214.8948,215.6249,214.7603,215.3943,7065.0
2023-10-30 13:30:00,224.53,224.58,224.16,224.51,7172.0,215.7017,215.7498,215.3463,215.6825,7172.0
2023-10-30 13:40:00,224.52,224.71,224.48,224.59,4381.0,215.6921,215.8747,215.6537,215.7594,4381.0
2023-10-30 13:50:00,224.74,224.95,224.64,224.65,2915.0,215.9035,216.1052,215.8074,215.817,2915.0
2023-10-30 14:00:00,224.82,224.88,224.47,224.55,2180.0,215.9803,216.038,215.6441,215.7209,2180.0
2023-10-30 14:10:00,224.6,224.62,224.25,224.33,6187.0,215.769,215.7882,215.4327,215.5096,6187.0
2023-10-30 14:20:00,224.4,224.76,224.28,224.76,3952.0,215.5768,215.9227,215.4616,215.9227,3952.0
2023-10-30 14:30:00,224.75,224.99,224.59,224.94,5084.0,215.9131,216.1436,215.7594,216.0956,5084.0
2023-10-30 14:40:00,224.89,224.99,224.75,224.99,5433.0,216.0476,216.1436,215.9131,216.1436,5433.0
2023-10-30 14:50:00,224.95,224.99,224.43,224.54,5118.0,216.1052,216.1436,215.6057,215.7113,5118.0
2023-10-30 15:00:00,224.56,224.71,224.26,224.43,17552.0,215.7306,215.8747,215.4424,215.6057,17552.0
2023-10-30 15:10:00,224.38,224.5,224.13,224.23,31195.0,215.5576,215.6729,215.3175,215.4135,31195.0
2023-10-30 15:20:00,224.25,224.35,223.91,224.03,9154.0,215.4327,215.5288,215.1061,215.2214,9154.0
2023-10-30 15:30:00,224.07,224.27,223.77,224.2,18867.0,215.2598,215.452,214.9716,215.3847,18867.0
2023-10-30 15:40:00,224.19,224.19,223.97,224.05,24067.0,215.3751,215.3751,215.1638,215.2406,24067.0
2023-10-30 15:50:00,224.01,224.07,223.45,223.53,83399.0,215.2022,215.2598,214.6642,214.7411,83399.0
2023-10-31 09:30:00,223.3,224.49,222.87,223.0,17351.0,214.5201,215.6633,214.107,214.2319,17351.0
2023-10-31 09:40:00,222.83,222.98,222.14,222.98,10730.0,214.0686,214.2127,213.4057,214.2127,10730.0
2023-10-31 09:50:00,222.98,223.48,222.89,223.11,12962.0,214.2127,214.693,214.1262,214.3376,12962.0
2023-10-31 10:00:00,222.81,223.71,222.7,223.27,20085.0,214.0494,214.914,213.9437,214.4913,20085.0
2023-10-31 10:10:00,223.27,224.0,222.97,223.02,15300.0,214.4913,215.1926,214.2031,214.2511,15300.0
2023-10-31 10:20:00,223.02,223.05,221.82,222.08,28362.0,214.2511,214.2799,213.0983,213.3481,28362.0
2023-10-31 10:30:00,222.15,222.63,222.07,222.43,20822.0,213.4153,213.8764,213.3385,213.6843,20822.0
2023-10-31 10:40:00,222.42,222.85,222.27,222.57,20406.0,213.6747,214.0878,213.5306,213.8188,20406.0
2023-10-31 10:50:00,222.62,223.0,222.62,222.92,12608.0,213.8668,214.2319,213.8668,214.155,12608.0
2023-10-31 11:00:00,222.92,222.98,222.63,222.9,45974.0,214.155,214.2127,213.8764,214.1358,45974.0
2023-10-31 11:10:00,222.89,222.96,222.5,222.69,16282.0,214.1262,214.1935,213.7516,213.9341,16282.0
2023-10-31 11:20:00,222.71,223.06,222.57,222.91,17272.0,213.9533,214.2895,213.8188,214.1454,17272.0
2023-10-31 11:30:00,222.99,223.17,222.83,222.94,9843.0,214.2223,214.3952,214.0686,214.1743,9843.0
2023-10-31 11:40:00,223.01,223.5,222.83,223.16,25110.0,214.2415,214.7122,214.0686,214.3856,25110.0
2023-10-31 11:50:00,223.13,223.78,223.11,223.55,8669.0,214.3568,214.9812,214.3376,214.7603,8669.0
2023-10-31 12:00:00,223.67,223.69,223.19,223.37,8228.0,214.8756,214.8948,214.4144,214.5873,8228.0
2023-10-31 12:10:00,223.37,223.44,222.79,222.82,11064.0,214.5873,214.6546,214.0302,214.059,11064.0
2023-10-31 12:20:00,222.76,222.86,222.52,222.8,27681.0,214.0013,214.0974,213.7708,214.0398,27681.0
2023-10-31 12:30:00,222.84,223.22,222.43,223.2,28221.0,214.0782,214.4432,213.6843,214.424,28221.0
2023-10-31 12:40:00,223.0,223.23,222.98,223.23,14268.0,214.2319,214.4529,214.2127,214.4529,14268.0
2023-10-31 12:50:00,223.23,223.24,222.91,223.0,28647.0,214.4529,214.4625,214.1454,214.2319,28647.0
2023-10-31 13:00:00,223.04,223.42,223.0,223.35,23861.0,214.2703,214.6354,214.2319,214.5681,23861.0
2023-10-31 13:10:00,223.26,223.26,222.95,223.19,8107.0,214.4817,214.4817,214.1839,214.4144,8107.0
2023-10-31 13:20:00,223.21,223.43,223.15,223.42,7859.0,214.4336,214.645,214.376,214.6354,7859.0
2023-10-31 13:30:00,223.43,223.55,223.19,223.45,17011.0,214.645,214.7603,214.4144,214.6642,17011.0
2023-10-31 13:40:00,223.46,223.66,223.38,223.6,34297.0,214.6738,214.8659,214.597,214.8083,34297.0
2023-10-31 13:50:00,223.53,223.81,223.43,223.79,19042.0,214.7411,215.01,214.645,214.9908,19042.0
2023-10-31 14:00:00,223.71,224.32,223.67,224.03,12007.0,214.914,215.5,214.8756,215.2214,12007.0
2023-10-31 14:10:00,224.03,224.04,223.59,223.67,8213.0,215.2214,215.231,214.7987,214.8756,8213.0
2023-10-31 14:20:00,223.67,223.88,223.57,223.74,11821.0,214.8756,215.0773,214.7795,214.9428,11821.0
2023-10-31 14:30:00,223.78,223.84,223.64,223.71,14625.0,214.9812,215.0389,214.8467,214.914,14625.0
2023-10-31 14:40:00,223.71,223.87,223.66,223.8,27891.0,214.914,215.0677,214.8659,215.0004,27891.0
2023-10-31 14:50:00,223.87,223.97,223.79,223.89,32778.0,215.0677,215.1638,214.9908,215.0869,32778.0
2023-10-31 15:00:00,223.89,224.45,223.87,224.45,30485.0,215.0869,215.6249,215.0677,215.6249,30485.0
2023-10-31 15:10:00,224.63,224.64,224.37,224.5,17865.0,215.7978,215.8074,215.548,215.6729,17865.0
2023-10-31 15:20:00,224.53,224.75,224.38,224.64,12023.0,215.7017,215.9131,215.5576,215.8074,12023.0
2023-10-31 15:30:00,224.58,224.58,223.87,223.91,19193.0,215.7498,215.7498,215.0677,215.1061,19193.0
2023-10-31 15:40:00,223.85,224.2,223.81,224.08,22169.0,215.0485,215.3847,215.01,215.2694,22169.0
2023-10-31 15:50:00,224.04,224.21,223.65,224.13,89859.0,215.231,215.3943,214.8563,215.3175,89859.0
2023-11-01 09:30:00,224.99,224.99,223.81,223.82,8713.0,216.1436,216.1436,215.01,215.0197,8713.0
2023-11-01 09:40:00,223.64,223.69,223.28,223.51,9090.0,214.8467,214.8948,214.5009,214.7218,9090.0
2023-11-01 09:50:00,223.43,223.69,223.24,223.53,14222.0,214.645,214.8948,214.4625,214.7411,14222.0
2023-11-01 10:00:00,223.74,224.09,222.88,222.92,26901.0,214.9428,215.279,214.1166,214.155,26901.0
2023-11-01 10:10:00,222.91,223.16,222.64,222.96,7740.0,214.1454,214.3856,213.886,214.1935,7740.0
2023-11-01 10:20:00,222.93,223.86,222.93,223.73,14989.0,214.1646,215.0581,214.1646,214.9332,14989.0
2023-11-01 10:30:00,223.85,223.99,222.98,222.99,11060.0,215.0485,215.183,214.2127,214.2223,11060.0
2023-11-01 10:40:00,223.03,223.19,222.78,222.8,21614.0,214.2607,214.4144,214.0205,214.0398,21614.0
2023-11-01 10:50:00,222.89,223.08,222.59,223.08,15633.0,214.1262,214.3087,213.838,214.3087,15633.0
2023-11-01 11:00:00,223.02,223.06,222.82,222.91,6175.0,214.2511,214.2895,214.059,214.1454,6175.0
2023-11-01 11:10:00,223.01,223.01,221.84,222.01,16258.0,214.2415,214.2415,213.1175,213.2808,16258.0
2023-11-01 11:20:00,222.02,222.24,221.85,222.15,15906.0,213.2904,213.5018,213.1271,213.4153,15906.0
2023-11-01 11:30:00,222.15,222.71,222.08,222.66,3748.0,213.4153,213.9533,213.3481,213.9053,3748.0
2023-11-01 11:40:00,222.74,222.78,222.51,222.75,4478.0,213.9821,214.0205,213.7612,213.9917,4478.0
2023-11-01 11:50:00,222.72,223.15,222.68,222.89,8201.0,213.9629,214.376,213.9245,214.1262,8201.0
2023-11-01 12:00:00,222.89,223.0,222.57,222.82,5873.0,214.1262,214.2319,213.8188,214.059,5873.0
2023-11-01 12:10:00,222.84,222.89,222.41,222.52,4502.0,214.0782,214.1262,213.6651,213.7708,4502.0
2023-11-01 12:20:00,222.49,222.88,222.46,222.88,4304.0,213.7419,214.1166,213.7131,214.1166,4304.0
2023-11-01 12:30:00,222.71,222.99,222.54,222.65,4692.0,213.9533,214.2223,213.79,213.8957,4692.0
2023-11-01 12:40:00,222.53,222.79,222.4,222.73,2790.0,213.7804,214.0302,213.6555,213.9725,2790.0
2023-11-01 12:50:00,222.65,222.91,222.64,222.91,3681.0,213.8957,214.1454,213.886,214.1454,3681.0
2023-11-01 13:00:00,222.91,222.92,222.73,222.9,3900.0,214.1454,214.155,213.9725,214.1358,3900.0
2023-11-01 13:10:00,222.94,223.35,222.94,223.34,2854.0,214.1743,214.5681,214.1743,214.5585,2854.0
2023-11-01 13:20:00,223.17,223.17,222.6,222.65,10314.0,214.3952,214.3952,213.8476,213.8957,10314.0
2023-11-01 13:30:00,222.62,222.76,222.41,222.44,4572.0,213.8668,214.0013,213.6651,213.6939,4572.0
2023-11-01 13:40:00,222.42,223.02,222.42,222.68,4839.0,213.6747,214.2511,213.6747,213.9245,4839.0
2023-11-01 13:50:00,222.72,223.18,222.71,223.18,8308.0,213.9629,214.4048,213.9533,214.4048,8308.0
2023-11-01 14:00:00,223.29,223.6,222.86,223.33,6315.0,214.5105,214.8083,214.0974,214.5489,6315.0
2023-11-01 14:10:00,223.21,223.5,222.83,223.09,11466.0,214.4336,214.7122,214.0686,214.3184,11466.0
2023-11-01 14:20:00,223.05,223.61,222.91,223.55,9565.0,214.2799,214.8179,214.1454,214.7603,9565.0
2023-11-01 14:30:00,223.8,224.34,223.35,223.46,7961.0,215.0004,215.5192,214.5681,214.6738,7961.0
2023-11-01 14:40:00,223.31,223.64,222.8,223.38,7054.0,214.5297,214.8467,214.0398,214.597,7054.0
2023-11-01 14:50:00,223.49,224.37,223.33,224.31,5419.0,214.7026,215.548,214.5489,215.4904,5419.0
2023-11-01 15:00:00,224.27,225.11,224.27,224.9,7418.0,215.452,216.2589,215.452,216.0572,7418.0
2023-11-01 15:10:00,225.06,225.19,224.73,224.85,9675.0,216.2109,216.3358,215.8939,216.0092,9675.0
2023-11-01 15:20:00,224.83,225.44,224.82,225.0,9849.0,215.9899,216.576,215.9803,216.1533,9849.0
2023-11-01 15:30:00,224.99,225.34,224.92,225.25,13225.0,216.1436,216.4799,216.0764,216.3934,13225.0
2023-11-01 15:40:00,225.16,225.32,224.98,225.12,20120.0,216.307,216.4607,216.134,216.2685,20120.0
2023-11-01 15:50:00,225.02,225.17,224.42,224.53,86812.0,216.1725,216.3166,215.5961,215.7017,86812.0
2023-11-02 09:30:00,227.17,229.08,226.27,227.34,27394.0,218.2379,220.0728,217.3733,218.4012,27394.0
2023-11-02 09:40:00,227.15,227.38,225.88,226.81,10979.0,218.2187,218.4397,216.9987,217.8921,10979.0
2023-11-02 09:50:00,226.99,227.19,226.72,227.13,8755.0,218.065,218.2571,217.8056,218.1995,8755.0
2023-11-02 10:00:00,227.09,227.45,226.76,226.88,22241.0,218.1611,218.5069,217.8441,217.9593,22241.0
2023-11-02 10:10:00,227.1,227.37,226.85,227.34,6838.0,218.1707,218.4301,217.9305,218.4012,6838.0
2023-11-02 10:20:00,227.45,227.92,227.34,227.76,9350.0,218.5069,218.9584,218.4012,218.8047,9350.0
2023-11-02 10:30:00,227.89,228.36,227.88,228.2,5938.0,218.9296,219.3811,218.92,219.2274,5938.0
2023-11-02 10:40:00,228.22,228.5,228.07,228.42,6627.0,219.2466,219.5156,219.1025,219.4388,6627.0
2023-11-02 10:50:00,228.42,229.29,228.23,229.24,45165.0,219.4388,220.2746,219.2563,220.2265,45165.0
2023-11-02 11:00:00,229.38,229.71,229.29,229.55,46603.0,220.361,220.6781,220.2746,220.5244,46603.0
2023-11-02 11:10:00,229.58,229.84,228.81,229.45,36869.0,220.5532,220.803,219.8135,220.4283,36869.0
2023-11-02 11:20:00,229.54,230.27,229.47,230.15,36255.0,220.5147,221.216,220.4475,221.1008,36255.0
2023-11-02 11:30:00,230.14,230.54,230.09,230.34,26858.0,221.0912,221.4754,221.0431,221.2833,26858.0
2023-11-02 11:40:00,230.41,230.53,229.9,230.0,24577.0,221.3505,221.4658,220.8606,220.9567,24577.0
2023-11-02 11:50:00,230.01,230.12,229.63,229.73,12606.0,220.9663,221.0719,220.6012,220.6973,12606.0
2023-11-02 12:00:00,229.62,229.97,229.47,229.84,27551.0,220.5916,220.9278,220.4475,220.803,27551.0
2023-11-02 12:10:00,229.69,230.26,229.69,230.01,10182.0,220.6589,221.2064,220.6589,220.9663,10182.0
2023-11-02 12:20:00,230.01,230.08,229.83,229.93,4707.0,220.9663,221.0335,220.7933,220.8894,4707.0
2023-11-02 12:30:00,229.96,230.89,229.87,230.81,29669.0,220.9182,221.8117,220.8318,221.7348,29669.0
2023-11-02 12:40:00,230.86,230.87,230.48,230.73,8940.0,221.7828,221.7925,221.4178,221.658,8940.0
2023-11-02 12:50:00,230.73,230.99,230.57,230.69,13553.0,221.658,221.9077,221.5043,221.6195,13553.0
2023-11-02 13:00:00,230.7,230.93,230.63,230.9,17936.0,221.6291,221.8501,221.5619,221.8213,17936.0
2023-11-02 13:10:00,230.9,231.51,230.9,231.49,20350.0,221.8213,222.4073,221.8213,222.3881,20350.0
2023-11-02 13:20:00,231.47,231.71,231.27,231.54,24209.0,222.3689,222.5994,222.1767,222.4361,24209.0
2023-11-02 13:30:00,231.56,232.08,231.56,231.92,14596.0,222.4553,222.9549,222.4553,222.8012,14596.0
2023-11-02 13:40:00,231.88,231.93,231.47,231.5,14264.0,222.7627,222.8108,222.3689,222.3977,14264.0
2023-11-02 13:50:00,231.45,231.62,230.85,231.47,15122.0,222.3496,222.513,221.7732,222.3689,15122.0
2023-11-02 14:00:00,231.47,231.47,230.96,231.08,8189.0,222.3689,222.3689,221.8789,221.9942,8189.0
2023-11-02 14:10:00,231.11,231.33,230.91,231.15,11865.0,222.023,222.2344,221.8309,222.0614,11865.0
2023-11-02 14:20:00,231.07,231.31,231.06,231.06,8882.0,221.9846,222.2152,221.975,221.975,8882.0
2023-11-02 14:30:00,231.04,231.2,230.95,231.2,18645.0,221.9558,222.1095,221.8693,222.1095,18645.0
2023-11-02 14:40:00,231.08,231.58,231.07,231.37,5980.0,221.9942,222.4745,221.9846,222.2728,5980.0
2023-11-02 14:50:00,231.37,231.49,231.2,231.31,8053.0,222.2728,222.3881,222.1095,222.2152,8053.0
2023-11-02 15:00:00,231.31,231.36,230.95,231.19,6788.0,222.2152,222.2632,221.8693,222.0999,6788.0
2023-11-02 15:10:00,231.16,231.2,230.94,231.05,12261.0,222.0711,222.1095,221.8597,221.9654,12261.0
2023-11-02 15:20:00,231.04,231.08,230.97,231.03,11754.0,221.9558,221.9942,221.8885,221.9462,11754.0
2023-11-02 15:30:00,231.0,231.02,230.82,230.99,25527.0,221.9173,221.9366,221.7444,221.9077,25527.0
2023-11-02 15:40:00,231.0,231.48,230.98,231.39,14314.0,221.9173,222.3785,221.8981,222.292,14314.0
2023-11-02 15:50:00,231.32,231.82,231.28,231.7,62439.0,222.2248,222.7051,222.1863,222.5898,62439.0
2023-11-03 09:30:00,234.39,235.96,231.97,235.96,9878.0,225.1741,226.6823,222.8492,226.6823,9878.0
2023-11-03 09:40:00,236.36,236.39,234.99,235.33,21797.0,227.0666,227.0954,225.7505,226.0771,21797.0
2023-11-03 09:50:00,235.28,237.57,235.28,237.27,15849.0,226.0291,228.229,226.0291,227.9408,15849.0
2023-11-03 10:00:00,237.48,237.48,236.36,236.51,41768.0,228.1426,228.1426,227.0666,227.2107,41768.0
2023-11-03 10:10:00,236.36,236.77,236.26,236.46,11191.0,227.0666,227.4605,226.9705,227.1627,11191.0
2023-11-03 10:20:00,236.45,236.62,235.16,235.44,31004.0,227.1531,227.3164,225.9138,226.1828,31004.0
2023-11-03 10:30:00,235.36,235.68,234.94,235.32,61765.0,226.1059,226.4133,225.7024,226.0675,61765.0
2023-11-03 10:40:00,235.36,235.47,234.84,235.15,20594.0,226.1059,226.2116,225.6064,225.9042,20594.0
2023-11-03 10:50:00,235.37,235.41,234.35,235.12,16487.0,226.1155,226.1539,225.1356,225.8753,16487.0
2023-11-03 11:00:00,235.18,235.42,234.82,234.84,23137.0,225.933,226.1636,225.5871,225.6064,23137.0
2023-11-03 11:10:00,234.66,234.99,234.54,234.73,2969.0,225.4334,225.7505,225.3182,225.5007,2969.0
2023-11-03 11:20:00,234.79,235.09,234.62,234.88,31882.0,225.5583,225.8465,225.395,225.6448,31882.0
2023-11-03 11:30:00,235.03,235.13,234.78,234.88,6778.0,225.7889,225.885,225.5487,225.6448,6778.0
2023-11-03 11:40:00,234.99,235.0,234.66,234.89,5037.0,225.7505,225.7601,225.4334,225.6544,5037.0
2023-11-03 11:50:00,234.91,235.05,234.64,234.94,6750.0,225.6736,225.8081,225.4142,225.7024,6750.0
2023-11-03 12:00:00,234.91,235.43,234.91,235.25,5709.0,225.6736,226.1732,225.6736,226.0002,5709.0
2023-11-03 12:10:00,235.26,235.27,234.89,235.1,4875.0,226.0098,226.0195,225.6544,225.8561,4875.0
2023-11-03 12:20:00,235.11,235.16,234.91,235.14,4889.0,225.8657,225.9138,225.6736,225.8946,4889.0
2023-11-03 12:30:00,235.05,235.11,234.85,234.96,8757.0,225.8081,225.8657,225.616,225.7216,8757.0
2023-11-03 12:40:00,234.96,235.12,234.78,234.96,14377.0,225.7216,225.8753,225.5487,225.7216,14377.0
2023-11-03 12:50:00,234.93,235.12,234.91,235.01,7708.0,225.6928,225.8753,225.6736,225.7697,7708.0
2023-11-03 13:00:00,235.01,235.12,234.57,234.57,8117.0,225.7697,225.8753,225.347,225.347,8117.0
2023-11-03 13:10:00,234.55,234.63,234.26,234.26,11749.0,225.3278,225.4046,225.0492,225.0492,11749.0
2023-11-03 13:20:00,234.31,234.54,234.31,234.54,3312.0,225.0972,225.3182,225.0972,225.3182,3312.0
2023-11-03 13:30:00,234.57,235.11,234.47,235.0,10987.0,225.347,225.8657,225.2509,225.7601,10987.0
2023-11-03 13:40:00,235.11,235.11,234.93,235.04,5145.0,225.8657,225.8657,225.6928,225.7985,5145.0
2023-11-03 13:50:00,235.13,235.4,235.03,235.27,4726.0,225.885,226.1443,225.7889,226.0195,4726.0
2023-11-03 14:00:00,235.25,235.25,234.96,235.1,5264.0,226.0002,226.0002,225.7216,225.8561,5264.0
2023-11-03 14:10:00,235.07,235.25,234.86,234.86,7269.0,225.8273,226.0002,225.6256,225.6256,7269.0
2023-11-03 14:20:00,234.89,235.09,234.8,235.09,4715.0,225.6544,225.8465,225.5679,225.8465,4715.0
2023-11-03 14:30:00,235.07,235.17,234.98,235.09,4458.0,225.8273,225.9234,225.7409,225.8465,4458.0
2023-11-03 14:40:00,235.15,235.34,235.08,235.24,9001.0,225.9042,226.0867,225.8369,225.9906,9001.0
2023-11-03 14:50:00,235.27,235.3,235.14,235.18,3120.0,226.0195,226.0483,225.8946,225.933,3120.0
2023-11-03 15:00:00,235.18,235.2,234.88,234.95,17630.0,225.933,225.9522,225.6448,225.712,17630.0
2023-11-03 15:10:00,234.95,235.0,234.63,234.63,13135.0,225.712,225.7601,225.4046,225.4046,13135.0
2023-11-03 15:20:00,234.66,234.76,234.25,234.35,6688.0,225.4334,225.5295,225.0396,225.1356,6688.0
2023-11-03 15:30:00,234.35,234.35,233.81,233.9,21029.0,225.1356,225.1356,224.6169,224.7033,21029.0
2023-11-03 15:40:00,234.0,234.03,233.6,233.6,51953.0,224.7994,224.8282,224.4151,224.4151,51953.0
2023-11-03 15:50:00,233.59,233.79,233.03,233.17,72233.0,224.4055,224.5976,223.8675,224.002,72233.0
2023-11-06 09:30:00,233.0,233.95,231.61,231.68,13286.0,223.8387,224.7514,222.5034,222.5706,13286.0
2023-11-06 09:40:00,231.94,232.16,231.22,232.01,11949.0,222.8204,223.0317,222.1287,222.8876,11949.0
2023-11-06 09:50:00,232.1,232.3,231.17,231.36,11134.0,222.9741,223.1662,222.0807,222.2632,11134.0
2023-11-06 10:00:00,231.4,231.82,231.13,231.82,18047.0,222.3016,222.7051,222.0422,222.7051,18047.0
2023-11-06 10:10:00,231.64,231.75,231.04,231.56,24383.0,222.5322,222.6379,221.9558,222.4553,24383.0
2023-11-06 10:20:00,231.56,231.59,231.1,231.4,8682.0,222.4553,222.4841,222.0134,222.3016,8682.0
2023-11-06 10:30:00,231.5,231.5,230.89,231.1,7839.0,222.3977,222.3977,221.8117,222.0134,7839.0
2023-11-06 10:40:00,231.08,231.28,231.0,231.02,11287.0,221.9942,222.1863,221.9173,221.9366,11287.0
2023-11-06 10:50:00,230.91,231.04,230.66,231.02,13297.0,221.8309,221.9558,221.5907,221.9366,13297.0
2023-11-06 11:00:00,231.03,231.33,230.89,231.27,10875.0,221.9462,222.2344,221.8117,222.1767,10875.0
2023-11-06 11:10:00,231.33,231.33,230.99,231.29,5983.0,222.2344,222.2344,221.9077,222.1959,5983.0
2023-11-06 11:20:00,231.29,231.29,230.85,230.96,9827.0,222.1959,222.1959,221.7732,221.8789,9827.0
2023-11-06 11:30:00,230.89,231.01,230.61,230.73,6908.0,221.8117,221.9269,221.5427,221.658,6908.0
2023-11-06 11:40:00,230.88,231.25,230.71,231.05,5798.0,221.8021,222.1575,221.6387,221.9654,5798.0
2023-11-06 11:50:00,231.06,231.32,231.02,231.25,6468.0,221.975,222.2248,221.9366,222.1575,6468.0
2023-11-06 12:00:00,231.29,231.35,231.15,231.15,5900.0,222.1959,222.2536,222.0614,222.0614,5900.0
2023-11-06 12:10:00,231.15,231.49,231.14,231.25,8923.0,222.0614,222.3881,222.0518,222.1575,8923.0
2023-11-06 12:20:00,231.2,231.31,230.96,231.0,11745.0,222.1095,222.2152,221.8789,221.9173,11745.0
2023-11-06 12:30:00,231.2,231.26,231.1,231.15,3288.0,222.1095,222.1671,222.0134,222.0614,3288.0
2023-11-06 12:40:00,231.2,231.26,230.88,231.17,7893.0,222.1095,222.1671,221.8021,222.0807,7893.0
2023-11-06 12:50:00,231.17,231.23,230.87,231.11,7610.0,222.0807,222.1383,221.7925,222.023,7610.0
2023-11-06 13:00:00,231.13,231.13,230.89,230.9,5636.0,222.0422,222.0422,221.8117,221.8213,5636.0
2023-11-06 13:10:00,230.84,230.89,230.59,230.77,5183.0,221.7636,221.8117,221.5235,221.6964,5183.0
2023-11-06 13:20:00,230.77,231.05,230.57,231.04,4347.0,221.6964,221.9654,221.5043,221.9558,4347.0
2023-11-06 13:30:00,231.02,231.32,230.95,231.25,7195.0,221.9366,222.2248,221.8693,222.1575,7195.0
2023-11-06 13:40:00,231.26,231.26,231.04,231.11,3879.0,222.1671,222.1671,221.9558,222.023,3879.0
2023-11-06 13:50:00,231.08,231.16,230.98,231.15,4718.0,221.9942,222.0711,221.8981,222.0614,4718.0
2023-11-06 14:00:00,231.15,231.27,231.03,231.16,12585.0,222.0614,222.1767,221.9462,222.0711,12585.0
2023-11-06 14:10:00,231.12,231.18,230.9,230.99,4572.0,222.0326,222.0903,221.8213,221.9077,4572.0
2023-11-06 14:20:00,231.03,231.13,230.81,230.99,7858.0,221.9462,222.0422,221.7348,221.9077,7858.0
2023-11-06 14:30:00,231.02,231.31,230.92,231.31,10567.0,221.9366,222.2152,221.8405,222.2152,10567.0
2023-11-06 14:40:00,231.35,231.55,231.23,231.23,17534.0,222.2536,222.4457,222.1383,222.1383,17534.0
2023-11-06 14:50:00,231.22,231.22,231.0,231.0,16329.0,222.1287,222.1287,221.9173,221.9173,16329.0
2023-11-06 15:00:00,231.02,231.1,230.82,230.87,7605.0,221.9366,222.0134,221.7444,221.7925,7605.0
2023-11-06 15:10:00,230.93,231.04,230.82,230.92,9160.0,221.8501,221.9558,221.7444,221.8405,9160.0
2023-11-06 15:20:00,230.92,230.94,230.55,230.74,11968.0,221.8405,221.8597,221.485,221.6676,11968.0
2023-11-06 15:30:00,230.71,231.04,230.66,230.93,12023.0,221.6387,221.9558,221.5907,221.8501,12023.0
2023-11-06 15:40:00,230.9,231.13,230.86,231.02,18331.0,221.8213,222.0422,221.7828,221.9366,18331.0
2023-11-06 15:50:00,231.01,231.42,230.88,231.32,137802.0,221.9269,222.3208,221.8021,222.2248,137802.0
2023-11-07 09:30:00,230.74,230.77,229.93,229.93,8421.0,221.6676,221.6964,220.8894,220.8894,8421.0
2023-11-07 09:40:00,230.17,230.62,229.96,230.45,3816.0,221.12,221.5523,220.9182,221.389,3816.0
2023-11-07 09:50:00,230.7,230.93,230.7,230.91,2863.0,221.6291,221.8501,221.6291,221.8309,2863.0
2023-11-07 10:00:00,231.0,231.36,230.0,230.51,15093.0,221.9173,222.2632,220.9567,221.4466,15093.0
2023-11-07 10:10:00,230.42,230.62,230.2,230.62,6852.0,221.3601,221.5523,221.1488,221.5523,6852.0
2023-11-07 10:20:00,230.7,230.7,230.26,230.28,5659.0,221.6291,221.6291,221.2064,221.2257,5659.0
2023-11-07 10:30:00,230.29,230.89,230.28,230.8,5136.0,221.2353,221.8117,221.2257,221.7252,5136.0
2023-11-07 10:40:00,230.82,231.15,230.73,230.98,5709.0,221.7444,222.0614,221.658,221.8981,5709.0
2023-11-07 10:50:00,230.96,230.96,230.59,230.83,6178.0,221.8789,221.8789,221.5235,221.754,6178.0
2023-11-07 11:00:00,230.68,231.01,230.59,230.75,11654.0,221.6099,221.9269,221.5235,221.6772,11654.0
2023-11-07 11:10:00,230.8,230.86,230.48,230.54,10532.0,221.7252,221.7828,221.4178,221.4754,10532.0
2023-11-07 11:20:00,230.7,230.7,230.22,230.47,3020.0,221.6291,221.6291,221.168,221.4082,3020.0
2023-11-07 11:30:00,230.5,230.65,230.38,230.52,11389.0,221.437,221.5811,221.3217,221.4562,11389.0
2023-11-07 11:40:00,230.5,230.58,230.14,230.46,14972.0,221.437,221.5139,221.0912,221.3986,14972.0
2023-11-07 11:50:00,230.43,230.55,229.95,230.31,16089.0,221.3698,221.485,220.9086,221.2545,16089.0
2023-11-07 12:00:00,230.28,230.31,229.98,230.13,10981.0,221.2257,221.2545,220.9374,221.0816,10981.0
2023-11-07 12:10:00,230.2,230.35,229.99,230.01,12581.0,221.1488,221.2929,220.9471,220.9663,12581.0
2023-11-07 12:20:00,229.99,230.04,229.69,229.79,9910.0,220.9471,220.9951,220.6589,220.7549,9910.0
2023-11-07 12:30:00,229.6,229.81,229.57,229.74,2548.0,220.5724,220.7741,220.5436,220.7069,2548.0
2023-11-07 12:40:00,229.83,230.01,229.72,229.87,10601.0,220.7933,220.9663,220.6877,220.8318,10601.0
2023-11-07 12:50:00,229.9,230.02,229.78,230.02,5097.0,220.8606,220.9759,220.7453,220.9759,5097.0
2023-11-07 13:00:00,230.05,230.1,229.77,230.09,12053.0,221.0047,221.0527,220.7357,221.0431,12053.0
2023-11-07 13:10:00,230.02,230.17,229.87,230.12,9562.0,220.9759,221.12,220.8318,221.0719,9562.0
2023-11-07 13:20:00,230.11,230.17,229.94,230.11,7291.0,221.0623,221.12,220.899,221.0623,7291.0
2023-11-07 13:30:00,230.11,230.35,230.0,230.18,11812.0,221.0623,221.2929,220.9567,221.1296,11812.0
2023-11-07 13:40:00,230.17,230.2,229.87,229.99,7950.0,221.12,221.1488,220.8318,220.9471,7950.0
2023-11-07 13:50:00,229.95,230.05,229.75,229.89,6668.0,220.9086,221.0047,220.7165,220.851,6668.0
2023-11-07 14:00:00,229.95,230.02,229.76,229.91,5566.0,220.9086,220.9759,220.7261,220.8702,5566.0
2023-11-07 14:10:00,229.94,230.08,229.82,229.98,11667.0,220.899,221.0335,220.7837,220.9374,11667.0
2023-11-07 14:20:00,230.03,230.15,229.91,230.04,9629.0,220.9855,221.1008,220.8702,220.9951,9629.0
2023-11-07 14:30:00,230.05,230.05,229.88,229.89,6766.0,221.0047,221.0047,220.8414,220.851,6766.0
2023-11-07 14:40:00,229.93,230.07,229.81,229.81,7131.0,220.8894,221.0239,220.7741,220.7741,7131.0
2023-11-07 14:50:00,229.95,229.95,229.63,229.69,6536.0,220.9086,220.9086,220.6012,220.6589,6536.0
2023-11-07 15:00:00,229.8,229.92,229.71,229.71,12681.0,220.7645,220.8798,220.6781,220.6781,12681.0
2023-11-07 15:10:00,229.79,229.79,229.53,229.69,19897.0,220.7549,220.7549,220.5051,220.6589,19897.0
2023-11-07 15:20:00,229.68,229.82,229.55,229.65,17356.0,220.6492,220.7837,220.5244,220.6204,17356.0
2023-11-07 15:30:00,229.68,229.74,229.38,229.64,33354.0,220.6492,220.7069,220.361,220.6108,33354.0
2023-11-07 15:40:00,229.65,229.85,229.56,229.65,51490.0,220.6204,220.8126,220.534,220.6204,51490.0
2023-11-07 15:50:00,229.6,229.91,229.08,229.89,124135.0,220.5724,220.8702,220.0728,220.851,124135.0
2023-11-08 09:30:00,230.0,230.97,229.82,230.59,10838.0,220.9567,221.8885,220.7837,221.5235,10838.0
2023-11-08 09:40:00,230.21,230.56,230.02,230.08,10673.0,221.1584,221.4946,220.9759,221.0335,10673.0
2023-11-08 09:50:00,229.97,230.37,229.42,230.06,11270.0,220.9278,221.3121,220.3995,221.0143,11270.0
2023-11-08 10:00:00,230.19,230.33,229.86,230.16,17092.0,221.1392,221.2737,220.8222,221.1104,17092.0
2023-11-08 10:10:00,230.34,230.53,230.07,230.41,27077.0,221.2833,221.4658,221.0239,221.3505,27077.0
2023-11-08 10:20:00,230.32,230.37,229.87,230.06,18355.0,221.2641,221.3121,220.8318,221.0143,18355.0
2023-11-08 10:30:00,230.13,230.38,229.86,229.91,52558.0,221.0816,221.3217,220.8222,220.8702,52558.0
2023-11-08 10:40:00,230.01,230.11,229.66,229.78,12751.0,220.9663,221.0623,220.63,220.7453,12751.0
2023-11-08 10:50:00,229.78,229.78,229.26,229.34,9985.0,220.7453,220.7453,220.2458,220.3226,9985.0
2023-11-08 11:00:00,229.27,229.45,228.95,228.95,6416.0,220.2554,220.4283,219.9479,219.9479,6416.0
2023-11-08 11:10:00,229.01,229.35,229.0,229.19,6563.0,220.0056,220.3322,219.996,220.1785,6563.0
2023-11-08 11:20:00,229.18,229.22,228.96,229.03,8636.0,220.1689,220.2073,219.9576,220.0248,8636.0
2023-11-08 11:30:00,229.03,229.11,228.68,228.68,11532.0,220.0248,220.1017,219.6886,219.6886,11532.0
2023-11-08 11:40:00,228.71,229.16,228.71,229.03,11609.0,219.7174,220.1497,219.7174,220.0248,11609.0
2023-11-08 11:50:00,228.94,228.95,228.67,228.92,5481.0,219.9383,219.9479,219.679,219.9191,5481.0
2023-11-08 12:00:00,228.95,228.96,227.96,228.04,10850.0,219.9479,219.9576,218.9969,219.0737,10850.0
2023-11-08 12:10:00,228.04,228.23,227.97,228.15,14754.0,219.0737,219.2563,219.0065,219.1794,14754.0
2023-11-08 12:20:00,228.19,228.34,228.09,228.2,9956.0,219.2178,219.3619,219.1218,219.2274,9956.0
2023-11-08 12:30:00,228.24,228.66,228.18,228.66,5861.0,219.2659,219.6693,219.2082,219.6693,5861.0
2023-11-08 12:40:00,228.58,228.63,228.41,228.63,4800.0,219.5925,219.6405,219.4292,219.6405,4800.0
2023-11-08 12:50:00,228.59,228.88,228.46,228.88,5509.0,219.6021,219.8807,219.4772,219.8807,5509.0
2023-11-08 13:00:00,228.81,229.2,228.69,229.18,8672.0,219.8135,220.1881,219.6982,220.1689,8672.0
2023-11-08 13:10:00,229.08,229.13,228.75,228.82,7346.0,220.0728,220.1209,219.7558,219.8231,7346.0
2023-11-08 13:20:00,228.72,229.01,228.72,228.86,14205.0,219.727,220.0056,219.727,219.8615,14205.0
2023-11-08 13:30:00,228.88,229.02,228.87,228.87,3289.0,219.8807,220.0152,219.8711,219.8711,3289.0
2023-11-08 13:40:00,228.93,229.02,228.88,228.91,3453.0,219.9287,220.0152,219.8807,219.9095,3453.0
2023-11-08 13:50:00,228.98,229.07,228.96,229.07,3271.0,219.9768,220.0632,219.9576,220.0632,3271.0
2023-11-08 14:00:00,229.13,229.16,229.06,229.15,4135.0,220.1209,220.1497,220.0536,220.1401,4135.0
2023-11-08 14:10:00,229.15,229.21,228.99,229.12,8890.0,220.1401,220.1977,219.9864,220.1113,8890.0
2023-11-08 14:20:00,229.05,229.14,228.97,229.04,4705.0,220.044,220.1305,219.9672,220.0344,4705.0
2023-11-08 14:30:00,229.04,229.23,228.97,229.23,9202.0,220.0344,220.2169,219.9672,220.2169,9202.0
2023-11-08 14:40:00,229.21,229.25,229.08,229.08,8485.0,220.1977,220.2362,220.0728,220.0728,8485.0
2023-11-08 14:50:00,229.18,229.26,229.01,229.19,30647.0,220.1689,220.2458,220.0056,220.1785,30647.0
2023-11-08 15:00:00,229.19,229.27,229.0,229.0,25852.0,220.1785,220.2554,219.996,219.996,25852.0
2023-11-08 15:10:00,229.03,229.16,228.85,229.0,24600.0,220.0248,220.1497,219.8519,219.996,24600.0
2023-11-08 15:20:00,229.02,229.1,228.94,229.0,11855.0,220.0152,220.092,219.9383,219.996,11855.0
2023-11-08 15:30:00,228.99,229.06,228.91,228.97,22699.0,219.9864,220.0536,219.9095,219.9672,22699.0
2023-11-08 15:40:00,229.02,229.27,228.96,229.03,91385.0,220.0152,220.2554,219.9576,220.0248,91385.0
2023-11-08 15:50:00,229.04,229.21,228.9,228.94,116413.0,220.0344,220.1977,219.8999,219.9383,116413.0
2023-11-09 09:30:00,229.5,229.74,229.0,229.48,16529.0,220.4763,220.7069,219.996,220.4571,16529.0
2023-11-09 09:40:00,229.72,229.78,229.27,229.44,5871.0,220.6877,220.7453,220.2554,220.4187,5871.0
2023-11-09 09:50:00,229.44,230.06,229.02,230.0,77153.0,220.4187,221.0143,220.0152,220.9567,77153.0
2023-11-09 10:00:00,229.91,230.18,229.61,229.97,24185.0,220.8702,221.1296,220.582,220.9278,24185.0
2023-11-09 10:10:00,230.0,230.09,229.44,229.44,8074.0,220.9567,221.0431,220.4187,220.4187,8074.0
2023-11-09 10:20:00,229.49,229.53,229.26,229.4,5895.0,220.4667,220.5051,220.2458,220.3803,5895.0
2023-11-09 10:30:00,229.31,229.69,229.04,229.5,21153.0,220.2938,220.6589,220.0344,220.4763,21153.0
2023-11-09 10:40:00,229.45,229.72,229.44,229.44,6063.0,220.4283,220.6877,220.4187,220.4187,6063.0
2023-11-09 10:50:00,229.42,229.79,229.13,229.71,5311.0,220.3995,220.7549,220.1209,220.6781,5311.0
2023-11-09 11:00:00,229.68,229.83,229.57,229.73,13023.0,220.6492,220.7933,220.5436,220.6973,13023.0
2023-11-09 11:10:00,229.76,230.03,229.6,229.87,14665.0,220.7261,220.9855,220.5724,220.8318,14665.0
2023-11-09 11:20:00,229.8,229.8,229.6,229.67,2562.0,220.7645,220.7645,220.5724,220.6396,2562.0
2023-11-09 11:30:00,229.65,229.75,229.3,229.3,16235.0,220.6204,220.7165,220.2842,220.2842,16235.0
2023-11-09 11:40:00,229.34,229.51,229.26,229.43,3027.0,220.3226,220.4859,220.2458,220.4091,3027.0
2023-11-09 11:50:00,229.34,229.42,229.25,229.3,3822.0,220.3226,220.3995,220.2362,220.2842,3822.0
2023-11-09 12:00:00,229.31,229.49,229.0,229.1,8364.0,220.2938,220.4667,219.996,220.092,8364.0
2023-11-09 12:10:00,229.03,229.37,229.03,229.33,5852.0,220.0248,220.3514,220.0248,220.313,5852.0
2023-11-09 12:20:00,229.33,229.34,229.09,229.25,9112.0,220.313,220.3226,220.0824,220.2362,9112.0
2023-11-09 12:30:00,229.3,229.33,229.14,229.18,7095.0,220.2842,220.313,220.1305,220.1689,7095.0
2023-11-09 12:40:00,229.21,229.33,229.2,229.28,8510.0,220.1977,220.313,220.1881,220.265,8510.0
2023-11-09 12:50:00,229.28,229.5,229.24,229.46,7220.0,220.265,220.4763,220.2265,220.4379,7220.0
2023-11-09 13:00:00,229.46,229.5,228.51,228.62,12571.0,220.4379,220.4763,219.5252,219.6309,12571.0
2023-11-09 13:10:00,228.73,229.53,228.64,228.94,21080.0,219.7366,220.5051,219.6501,219.9383,21080.0
2023-11-09 13:20:00,228.88,229.17,228.88,229.0,4293.0,219.8807,220.1593,219.8807,219.996,4293.0
2023-11-09 13:30:00,229.06,229.1,228.8,229.02,2856.0,220.0536,220.092,219.8038,220.0152,2856.0
2023-11-09 13:40:00,229.05,229.05,228.7,228.73,4908.0,220.044,220.044,219.7078,219.7366,4908.0
2023-11-09 13:50:00,228.8,228.81,228.49,228.64,4022.0,219.8038,219.8135,219.506,219.6501,4022.0
2023-11-09 14:00:00,228.55,228.6,228.14,228.5,7685.0,219.5637,219.6117,219.1698,219.5156,7685.0
2023-11-09 14:10:00,228.35,228.45,228.11,228.21,4995.0,219.3715,219.4676,219.141,219.237,4995.0
2023-11-09 14:20:00,228.1,228.21,227.94,228.1,24259.0,219.1314,219.237,218.9777,219.1314,24259.0
2023-11-09 14:30:00,228.06,228.18,227.9,228.0,17922.0,219.0929,219.2082,218.9392,219.0353,17922.0
2023-11-09 14:40:00,228.01,228.14,227.65,228.13,18231.0,219.0449,219.1698,218.6991,219.1602,18231.0
2023-11-09 14:50:00,228.05,228.14,227.85,227.89,14634.0,219.0833,219.1698,218.8912,218.9296,14634.0
2023-11-09 15:00:00,227.84,228.58,227.72,228.5,24748.0,218.8816,219.5925,218.7663,219.5156,24748.0
2023-11-09 15:10:00,228.49,228.75,228.41,228.5,25104.0,219.506,219.7558,219.4292,219.5156,25104.0
2023-11-09 15:20:00,228.5,228.66,228.01,228.12,21705.0,219.5156,219.6693,219.0449,219.1506,21705.0
2023-11-09 15:30:00,228.27,228.59,228.25,228.39,19473.0,219.2947,219.6021,219.2755,219.41,19473.0
2023-11-09 15:40:00,228.34,228.44,228.11,228.25,18063.0,219.3619,219.458,219.141,219.2755,18063.0
2023-11-09 15:50:00,228.31,228.58,228.17,228.55,111583.0,219.3331,219.5925,219.1986,219.5637,111583.0
2023-11-10 09:30:00,229.46,229.82,228.44,229.41,17417.0,220.4379,220.7837,219.458,220.3899,17417.0
2023-11-10 09:40:00,229.4,229.64,228.94,229.4,14154.0,220.3803,220.6108,219.9383,220.3803,14154.0
2023-11-10 09:50:00,229.31,229.69,228.89,229.35,10275.0,220.2938,220.6589,219.8903,220.3322,10275.0
2023-11-10 10:00:00,229.22,229.89,229.2,229.34,16067.0,220.2073,220.851,220.1881,220.3226,16067.0
2023-11-10 10:10:00,229.33,229.63,229.33,229.51,10836.0,220.313,220.6012,220.313,220.4859,10836.0
2023-11-10 10:20:00,229.5,229.7,229.28,229.41,18680.0,220.4763,220.6685,220.265,220.3899,18680.0
2023-11-10 10:30:00,229.27,229.54,229.14,229.36,4626.0,220.2554,220.5147,220.1305,220.3418,4626.0
2023-11-10 10:40:00,229.38,229.73,229.33,229.61,4793.0,220.361,220.6973,220.313,220.582,4793.0
2023-11-10 10:50:00,229.51,229.74,229.21,229.4,46514.0,220.4859,220.7069,220.1977,220.3803,46514.0
2023-11-10 11:00:00,229.5,229.9,229.29,229.7,22407.0,220.4763,220.8606,220.2746,220.6685,22407.0
2023-11-10 11:10:00,229.7,230.16,229.6,229.8,19265.0,220.6685,221.1104,220.5724,220.7645,19265.0
2023-11-10 11:20:00,229.8,230.15,229.78,229.91,14678.0,220.7645,221.1008,220.7453,220.8702,14678.0
2023-11-10 11:30:00,229.97,229.97,229.53,229.57,26803.0,220.9278,220.9278,220.5051,220.5436,26803.0
2023-11-10 11:40:00,229.64,229.8,229.57,229.6,12472.0,220.6108,220.7645,220.5436,220.5724,12472.0
2023-11-10 11:50:00,229.62,229.81,229.45,229.5,5605.0,220.5916,220.7741,220.4283,220.4763,5605.0
2023-11-10 12:00:00,229.5,229.75,229.45,229.75,7732.0,220.4763,220.7165,220.4283,220.7165,7732.0
2023-11-10 12:10:00,229.74,229.75,229.48,229.54,6732.0,220.7069,220.7165,220.4571,220.5147,6732.0
2023-11-10 12:20:00,229.52,229.67,229.49,229.57,5592.0,220.4955,220.6396,220.4667,220.5436,5592.0
2023-11-10 12:30:00,229.59,230.25,229.57,230.25,21439.0,220.5628,221.1968,220.5436,221.1968,21439.0
2023-11-10 12:40:00,230.12,230.22,229.99,230.0,17961.0,221.0719,221.168,220.9471,220.9567,17961.0
2023-11-10 12:50:00,229.99,230.51,229.98,230.23,15441.0,220.9471,221.4466,220.9374,221.1776,15441.0
2023-11-10 13:00:00,230.24,230.34,230.06,230.13,8032.0,221.1872,221.2833,221.0143,221.0816,8032.0
2023-11-10 13:10:00,230.1,230.13,229.78,229.92,8607.0,221.0527,221.0816,220.7453,220.8798,8607.0
2023-11-10 13:20:00,229.99,230.5,229.91,230.46,19694.0,220.9471,221.437,220.8702,221.3986,19694.0
2023-11-10 13:30:00,230.42,230.75,230.38,230.69,15854.0,221.3601,221.6772,221.3217,221.6195,15854.0
2023-11-10 13:40:00,230.75,230.9,230.62,230.76,20380.0,221.6772,221.8213,221.5523,221.6868,20380.0
2023-11-10 13:50:00,230.79,231.15,230.75,231.09,5026.0,221.7156,222.0614,221.6772,222.0038,5026.0
2023-11-10 14:00:00,231.08,231.23,231.07,231.12,8377.0,221.9942,222.1383,221.9846,222.0326,8377.0
2023-11-10 14:10:00,231.16,231.63,231.12,231.49,7058.0,222.0711,222.5226,222.0326,222.3881,7058.0
2023-11-10 14:20:00,231.46,231.71,231.37,231.47,6763.0,222.3593,222.5994,222.2728,222.3689,6763.0
2023-11-10 14:30:00,231.56,231.63,231.45,231.51,9295.0,222.4553,222.5226,222.3496,222.4073,9295.0
2023-11-10 14:40:00,231.51,231.77,231.42,231.59,12784.0,222.4073,222.6571,222.3208,222.4841,12784.0
2023-11-10 14:50:00,231.65,231.76,231.42,231.56,9520.0,222.5418,222.6475,222.3208,222.4553,9520.0
2023-11-10 15:00:00,231.57,232.0,231.53,231.97,11191.0,222.4649,222.878,222.4265,222.8492,11191.0
2023-11-10 15:10:00,232.01,232.19,231.9,232.03,10633.0,222.8876,223.0606,222.782,222.9068,10633.0
2023-11-10 15:20:00,232.02,232.44,231.84,232.32,9258.0,222.8972,223.3007,222.7243,223.1854,9258.0
2023-11-10 15:30:00,232.45,232.47,232.12,232.22,21635.0,223.3103,223.3295,222.9933,223.0894,21635.0
2023-11-10 15:40:00,232.16,232.61,232.14,232.35,14802.0,223.0317,223.464,223.0125,223.2143,14802.0
2023-11-10 15:50:00,232.42,232.63,232.29,232.61,81397.0,223.2815,223.4833,223.1566,223.464,81397.0
2023-11-13 09:30:00,231.51,231.99,231.26,231.61,14293.0,222.4073,222.8684,222.1671,222.5034,14293.0
2023-11-13 09:40:00,231.61,231.99,231.47,231.59,9117.0,222.5034,222.8684,222.3689,222.4841,9117.0
2023-11-13 09:50:00,231.84,232.05,231.68,232.0,8917.0,222.7243,222.9261,222.5706,222.878,8917.0
2023-11-13 10:00:00,232.06,232.08,231.66,232.06,10362.0,222.9357,222.9549,222.5514,222.9357,10362.0
2023-11-13 10:10:00,232.01,232.06,231.47,231.5,5901.0,222.8876,222.9357,222.3689,222.3977,5901.0
2023-11-13 10:20:00,231.5,231.74,231.43,231.74,9568.0,222.3977,222.6282,222.3304,222.6282,9568.0
2023-11-13 10:30:00,231.63,231.96,231.42,231.49,3475.0,222.5226,222.8396,222.3208,222.3881,3475.0
2023-11-13 10:40:00,231.47,231.85,231.36,231.71,5071.0,222.3689,222.7339,222.2632,222.5994,5071.0
2023-11-13 10:50:00,231.63,231.98,231.61,231.93,5806.0,222.5226,222.8588,222.5034,222.8108,5806.0
2023-11-13 11:00:00,231.92,231.92,231.29,231.38,20447.0,222.8012,222.8012,222.1959,222.2824,20447.0
2023-11-13 11:10:00,231.36,231.49,231.21,231.47,14178.0,222.2632,222.3881,222.1191,222.3689,14178.0
2023-11-13 11:20:00,231.4,232.07,231.4,231.83,6019.0,222.3016,222.9453,222.3016,222.7147,6019.0
2023-11-13 11:30:00,231.75,232.18,231.75,231.91,5413.0,222.6379,223.0509,222.6379,222.7916,5413.0
2023-11-13 11:40:00,231.92,232.64,231.83,232.39,15056.0,222.8012,223.4929,222.7147,223.2527,15056.0
2023-11-13 11:50:00,232.49,232.9,232.44,232.7,12090.0,223.3488,223.7426,223.3007,223.5505,12090.0
2023-11-13 12:00:00,232.73,232.83,232.6,232.62,3886.0,223.5793,223.6754,223.4544,223.4736,3886.0
2023-11-13 12:10:00,232.61,232.72,232.45,232.69,11217.0,223.464,223.5697,223.3103,223.5409,11217.0
2023-11-13 12:20:00,232.7,232.75,232.37,232.59,7464.0,223.5505,223.5985,223.2335,223.4448,7464.0
2023-11-13 12:30:00,232.58,232.58,232.33,232.43,4763.0,223.4352,223.4352,223.195,223.2911,4763.0
2023-11-13 12:40:00,232.42,232.42,232.25,232.38,5143.0,223.2815,223.2815,223.1182,223.2431,5143.0
2023-11-13 12:50:00,232.4,232.46,232.26,232.43,5652.0,223.2623,223.3199,223.1278,223.2911,5652.0
2023-11-13 13:00:00,232.42,232.42,232.18,232.22,5748.0,223.2815,223.2815,223.0509,223.0894,5748.0
2023-11-13 13:10:00,232.16,232.39,232.16,232.24,4726.0,223.0317,223.2527,223.0317,223.1086,4726.0
2023-11-13 13:20:00,232.21,232.42,232.13,232.28,3940.0,223.0798,223.2815,223.0029,223.147,3940.0
2023-11-13 13:30:00,232.05,232.13,231.87,231.92,17412.0,222.9261,223.0029,222.7531,222.8012,17412.0
2023-11-13 13:40:00,231.98,232.17,231.89,232.09,2964.0,222.8588,223.0413,222.7723,222.9645,2964.0
2023-11-13 13:50:00,232.16,232.18,231.81,231.88,19142.0,223.0317,223.0509,222.6955,222.7627,19142.0
2023-11-13 14:00:00,231.8,232.18,231.8,232.18,7125.0,222.6859,223.0509,222.6859,223.0509,7125.0
2023-11-13 14:10:00,232.1,232.37,232.1,232.22,9030.0,222.9741,223.2335,222.9741,223.0894,9030.0
2023-11-13 14:20:00,232.2,232.37,232.04,232.37,4717.0,223.0702,223.2335,222.9165,223.2335,4717.0
2023-11-13 14:30:00,232.48,232.48,232.31,232.39,4720.0,223.3392,223.3392,223.1758,223.2527,4720.0
2023-11-13 14:40:00,232.45,232.52,232.32,232.39,4340.0,223.3103,223.3776,223.1854,223.2527,4340.0
2023-11-13 14:50:00,232.36,232.45,232.21,232.3,10412.0,223.2239,223.3103,223.0798,223.1662,10412.0
2023-11-13 15:00:00,232.22,232.3,232.09,232.21,5128.0,223.0894,223.1662,222.9645,223.0798,5128.0
2023-11-13 15:10:00,232.19,232.34,232.18,232.34,5126.0,223.0606,223.2047,223.0509,223.2047,5126.0
2023-11-13 15:20:00,232.38,232.43,232.27,232.36,5680.0,223.2431,223.2911,223.1374,223.2239,5680.0
2023-11-13 15:30:00,232.31,232.41,232.17,232.21,10826.0,223.1758,223.2719,223.0413,223.0798,10826.0
2023-11-13 15:40:00,232.23,232.37,232.14,232.34,21083.0,223.099,223.2335,223.0125,223.2047,21083.0
2023-11-13 15:50:00,232.34,232.34,231.96,232.17,46760.0,223.2047,223.2047,222.8396,223.0413,46760.0
2023-11-14 09:30:00,236.0,237.07,235.16,235.8,15780.0,226.7207,227.7487,225.9138,226.5286,15780.0
2023-11-14 09:40:00,235.95,237.01,235.74,236.79,15421.0,226.6727,227.691,226.471,227.4797,15421.0
2023-11-14 09:50:00,236.79,236.86,236.06,236.42,17617.0,227.4797,227.5469,226.7784,227.1242,17617.0
2023-11-14 10:00:00,236.33,236.91,236.33,236.83,9156.0,227.0378,227.595,227.0378,227.5181,9156.0
2023-11-14 10:10:00,236.78,237.25,236.74,237.11,9646.0,227.4701,227.9216,227.4317,227.7871,9646.0
2023-11-14 10:20:00,237.1,237.53,236.67,237.53,28171.0,227.7775,228.1906,227.3644,228.1906,28171.0
2023-11-14 10:30:00,237.6,238.03,237.58,237.65,9962.0,228.2578,228.6709,228.2386,228.3059,9962.0
2023-11-14 10:40:00,237.61,237.95,237.45,237.62,7550.0,228.2674,228.5941,228.1137,228.2771,7550.0
2023-11-14 10:50:00,237.62,238.15,237.61,238.03,9156.0,228.2771,228.7862,228.2674,228.6709,9156.0
2023-11-14 11:00:00,238.12,238.14,237.79,237.99,6277.0,228.7574,228.7766,228.4404,228.6325,6277.0
2023-11-14 11:10:00,237.93,238.37,237.93,238.15,5655.0,228.5749,228.9976,228.5749,228.7862,5655.0
2023-11-14 11:20:00,238.17,238.43,238.12,238.22,8928.0,228.8054,229.0552,228.7574,228.8535,8928.0
2023-11-14 11:30:00,238.26,238.47,238.09,238.17,7381.0,228.8919,229.0936,228.7286,228.8054,7381.0
2023-11-14 11:40:00,238.16,238.28,237.66,237.72,13650.0,228.7958,228.9111,228.3155,228.3731,13650.0
2023-11-14 11:50:00,237.66,237.8,237.47,237.48,5963.0,228.3155,228.45,228.1329,228.1426,5963.0
2023-11-14 12:00:00,237.48,237.58,236.78,236.78,11769.0,228.1426,228.2386,227.4701,227.4701,11769.0
2023-11-14 12:10:00,236.81,236.92,236.65,236.66,8868.0,227.4989,227.6046,227.3452,227.3548,8868.0
2023-11-14 12:20:00,236.66,236.8,236.47,236.74,7175.0,227.3548,227.4893,227.1723,227.4317,7175.0
2023-11-14 12:30:00,236.7,236.91,236.7,236.88,5498.0,227.3932,227.595,227.3932,227.5661,5498.0
2023-11-14 12:40:00,236.87,236.91,236.71,236.86,6086.0,227.5565,227.595,227.4028,227.5469,6086.0
2023-11-14 12:50:00,236.9,237.16,236.85,237.16,7077.0,227.5854,227.8351,227.5373,227.8351,7077.0
2023-11-14 13:00:00,237.15,237.31,237.1,237.1,5267.0,227.8255,227.9792,227.7775,227.7775,5267.0
2023-11-14 13:10:00,237.13,237.17,236.95,237.09,7738.0,227.8063,227.8447,227.6334,227.7679,7738.0
2023-11-14 13:20:00,237.11,237.15,236.85,236.88,14299.0,227.7871,227.8255,227.5373,227.5661,14299.0
2023-11-14 13:30:00,236.95,237.12,236.84,237.06,8938.0,227.6334,227.7967,227.5277,227.7391,8938.0
2023-11-14 13:40:00,237.1,237.1,236.84,236.88,3037.0,227.7775,227.7775,227.5277,227.5661,3037.0
2023-11-14 13:50:00,236.88,236.91,236.59,236.6,6001.0,227.5661,227.595,227.2876,227.2972,6001.0
2023-11-14 14:00:00,236.63,236.75,236.5,236.59,5723.0,227.326,227.4413,227.2011,227.2876,5723.0
2023-11-14 14:10:00,236.62,236.67,236.45,236.67,3836.0,227.3164,227.3644,227.1531,227.3644,3836.0
2023-11-14 14:20:00,236.69,237.01,236.68,236.9,12583.0,227.3836,227.691,227.374,227.5854,12583.0
2023-11-14 14:30:00,236.95,237.29,236.92,237.24,11786.0,227.6334,227.96,227.6046,227.912,11786.0
2023-11-14 14:40:00,237.17,237.67,237.17,237.56,6269.0,227.8447,228.3251,227.8447,228.2194,6269.0
2023-11-14 14:50:00,237.56,237.7,237.54,237.55,8876.0,228.2194,228.3539,228.2002,228.2098,8876.0
2023-11-14 15:00:00,237.55,237.84,237.51,237.75,16036.0,228.2098,228.4884,228.1714,228.4019,16036.0
2023-11-14 15:10:00,237.75,237.86,237.57,237.57,11112.0,228.4019,228.5076,228.229,228.229,11112.0
2023-11-14 15:20:00,237.57,237.67,237.16,237.22,9242.0,228.229,228.3251,227.8351,227.8928,9242.0
2023-11-14 15:30:00,237.19,237.21,236.79,236.86,14798.0,227.864,227.8832,227.4797,227.5469,14798.0
2023-11-14 15:40:00,236.86,236.93,236.38,236.4,39047.0,227.5469,227.6142,227.0858,227.105,39047.0
2023-11-14 15:50:00,236.27,236.53,235.94,236.52,74131.0,226.9801,227.2299,226.6631,227.2203,74131.0
2023-11-15 09:30:00,237.11,238.31,237.11,238.31,11931.0,227.7871,228.9399,227.7871,228.9399,11931.0
2023-11-15 09:40:00,238.09,238.26,237.48,237.99,5656.0,228.7286,228.8919,228.1426,228.6325,5656.0
2023-11-15 09:50:00,237.98,238.98,237.87,238.98,8428.0,228.6229,229.5836,228.5172,229.5836,8428.0
2023-11-15 10:00:00,239.09,240.03,239.08,239.86,11560.0,229.6893,230.5923,229.6796,230.429,11560.0
2023-11-15 10:10:00,239.88,239.93,239.38,239.41,7920.0,230.4482,230.4962,229.9679,229.9967,7920.0
2023-11-15 10:20:00,239.4,239.4,239.13,239.37,2102.0,229.9871,229.9871,229.7277,229.9582,2102.0
2023-11-15 10:30:00,239.26,239.37,239.06,239.28,5422.0,229.8526,229.9582,229.6604,229.8718,5422.0
2023-11-15 10:40:00,239.28,239.36,238.78,238.97,9802.0,229.8718,229.9486,229.3914,229.574,9802.0
2023-11-15 10:50:00,239.01,239.22,238.88,238.88,5732.0,229.6124,229.8141,229.4875,229.4875,5732.0
2023-11-15 11:00:00,239.05,239.31,238.94,239.19,4219.0,229.6508,229.9006,229.5452,229.7853,4219.0
2023-11-15 11:10:00,239.24,239.24,238.17,238.38,10171.0,229.8334,229.8334,228.8054,229.0072,10171.0
2023-11-15 11:20:00,238.36,238.54,238.16,238.45,3835.0,228.988,229.1609,228.7958,229.0744,3835.0
2023-11-15 11:30:00,238.45,238.45,237.82,237.94,6942.0,229.0744,229.0744,228.4692,228.5845,6942.0
2023-11-15 11:40:00,237.86,238.12,237.45,237.96,17873.0,228.5076,228.7574,228.1137,228.6037,17873.0
2023-11-15 11:50:00,237.99,238.04,237.61,237.74,4713.0,228.6325,228.6805,228.2674,228.3923,4713.0
2023-11-15 12:00:00,237.83,238.5,237.83,238.42,8600.0,228.4788,229.1225,228.4788,229.0456,8600.0
2023-11-15 12:10:00,238.45,238.52,238.18,238.35,8073.0,229.0744,229.1417,228.815,228.9783,8073.0
2023-11-15 12:20:00,238.35,238.45,238.26,238.45,3000.0,228.9783,229.0744,228.8919,229.0744,3000.0
2023-11-15 12:30:00,238.51,238.66,238.33,238.58,4093.0,229.1321,229.2762,228.9591,229.1993,4093.0
2023-11-15 12:40:00,238.56,238.7,238.43,238.54,13630.0,229.1801,229.3146,229.0552,229.1609,13630.0
2023-11-15 12:50:00,238.48,238.51,238.1,238.19,3294.0,229.1032,229.1321,228.7382,228.8246,3294.0
2023-11-15 13:00:00,238.26,238.51,237.99,238.11,6930.0,228.8919,229.1321,228.6325,228.7478,6930.0
2023-11-15 13:10:00,238.15,238.16,237.57,237.9,3525.0,228.7862,228.7958,228.229,228.546,3525.0
2023-11-15 13:20:00,237.87,238.4,237.86,238.32,6260.0,228.5172,229.0264,228.5076,228.9495,6260.0
2023-11-15 13:30:00,238.28,238.45,238.18,238.38,3522.0,228.9111,229.0744,228.815,229.0072,3522.0
2023-11-15 13:40:00,238.44,238.59,238.36,238.45,3423.0,229.0648,229.2089,228.988,229.0744,3423.0
2023-11-15 13:50:00,238.38,238.75,238.25,238.7,10913.0,229.0072,229.3626,228.8823,229.3146,10913.0
2023-11-15 14:00:00,238.71,238.87,238.55,238.55,6628.0,229.3242,229.4779,229.1705,229.1705,6628.0
2023-11-15 14:10:00,238.46,238.46,237.94,238.03,3853.0,229.084,229.084,228.5845,228.6709,3853.0
2023-11-15 14:20:00,237.96,238.1,237.87,238.1,3630.0,228.6037,228.7382,228.5172,228.7382,3630.0
2023-11-15 14:30:00,238.05,238.15,238.0,238.04,3466.0,228.6901,228.7862,228.6421,228.6805,3466.0
2023-11-15 14:40:00,238.06,238.15,237.67,237.71,4342.0,228.6998,228.7862,228.3251,228.3635,4342.0
2023-11-15 14:50:00,237.77,237.82,237.67,237.82,5577.0,228.4212,228.4692,228.3251,228.4692,5577.0
2023-11-15 15:00:00,237.83,238.13,237.73,237.98,10310.0,228.4788,228.767,228.3827,228.6229,10310.0
2023-11-15 15:10:00,237.96,238.46,237.95,238.42,15243.0,228.6037,229.084,228.5941,229.0456,15243.0
2023-11-15 15:20:00,238.43,238.61,238.27,238.42,13709.0,229.0552,229.2281,228.9015,229.0456,13709.0
2023-11-15 15:30:00,238.44,238.5,238.21,238.32,17869.0,229.0648,229.1225,228.8439,228.9495,17869.0
2023-11-15 15:40:00,238.32,238.41,237.67,237.67,26113.0,228.9495,229.036,228.3251,228.3251,26113.0
2023-11-15 15:50:00,237.54,237.86,237.31,237.55,79070.0,228.2002,228.5076,227.9792,228.2098,79070.0
2023-11-16 09:30:00,237.73,239.97,237.73,239.86,22421.0,228.3827,230.5347,228.3827,230.429,22421.0
2023-11-16 09:40:00,239.86,240.33,239.39,240.0,15688.0,230.429,230.8805,229.9775,230.5635,15688.0
2023-11-16 09:50:00,240.09,240.1,239.39,239.82,6393.0,230.6499,230.6595,229.9775,230.3906,6393.0
2023-11-16 10:00:00,239.79,239.83,239.26,239.29,5333.0,230.3617,230.4002,229.8526,229.8814,5333.0
2023-11-16 10:10:00,239.36,239.53,239.11,239.12,6838.0,229.9486,230.112,229.7085,229.7181,6838.0
2023-11-16 10:20:00,239.1,239.37,239.1,239.37,3765.0,229.6989,229.9582,229.6989,229.9582,3765.0
2023-11-16 10:30:00,239.38,239.64,238.97,239.2,8388.0,229.9679,230.2176,229.574,229.7949,8388.0
2023-11-16 10:40:00,239.19,239.19,238.63,238.81,9420.0,229.7853,229.7853,229.2473,229.4203,9420.0
2023-11-16 10:50:00,238.8,239.0,238.65,238.84,6369.0,229.4107,229.6028,229.2666,229.4491,6369.0
2023-11-16 11:00:00,238.84,238.9,238.56,238.56,7188.0,229.4491,229.5067,229.1801,229.1801,7188.0
2023-11-16 11:10:00,238.54,238.65,238.13,238.28,6375.0,229.1609,229.2666,228.767,228.9111,6375.0
2023-11-16 11:20:00,238.24,238.31,238.08,238.08,5181.0,228.8727,228.9399,228.719,228.719,5181.0
2023-11-16 11:30:00,238.21,238.53,238.1,238.35,6740.0,228.8439,229.1513,228.7382,228.9783,6740.0
2023-11-16 11:40:00,238.37,238.48,238.12,238.38,6763.0,228.9976,229.1032,228.7574,229.0072,6763.0
2023-11-16 11:50:00,238.38,238.45,238.27,238.42,4001.0,229.0072,229.0744,228.9015,229.0456,4001.0
2023-11-16 12:00:00,238.39,238.58,238.38,238.58,3596.0,229.0168,229.1993,229.0072,229.1993,3596.0
2023-11-16 12:10:00,238.55,238.69,238.49,238.65,4741.0,229.1705,229.305,229.1128,229.2666,4741.0
2023-11-16 12:20:00,238.64,238.79,238.58,238.61,4092.0,229.2569,229.401,229.1993,229.2281,4092.0
2023-11-16 12:30:00,238.56,238.84,238.47,238.72,10186.0,229.1801,229.4491,229.0936,229.3338,10186.0
2023-11-16 12:40:00,238.65,238.93,238.65,238.81,3777.0,229.2666,229.5355,229.2666,229.4203,3777.0
2023-11-16 12:50:00,238.81,238.86,238.6,238.86,7592.0,229.4203,229.4683,229.2185,229.4683,7592.0
2023-11-16 13:00:00,238.82,238.93,238.69,238.71,5348.0,229.4299,229.5355,229.305,229.3242,5348.0
2023-11-16 13:10:00,238.69,238.97,238.68,238.85,10541.0,229.305,229.574,229.2954,229.4587,10541.0
2023-11-16 13:20:00,238.74,239.09,238.68,238.93,11851.0,229.353,229.6893,229.2954,229.5355,11851.0
2023-11-16 13:30:00,238.98,239.07,238.43,238.5,20360.0,229.5836,229.67,229.0552,229.1225,20360.0
2023-11-16 13:40:00,238.42,238.6,238.35,238.41,4192.0,229.0456,229.2185,228.9783,229.036,4192.0
2023-11-16 13:50:00,238.37,238.44,238.27,238.38,4708.0,228.9976,229.0648,228.9015,229.0072,4708.0
2023-11-16 14:00:00,238.46,238.64,238.39,238.59,5905.0,229.084,229.2569,229.0168,229.2089,5905.0
2023-11-16 14:10:00,238.57,238.7,238.46,238.58,6133.0,229.1897,229.3146,229.084,229.1993,6133.0
2023-11-16 14:20:00,238.57,238.57,238.32,238.42,6474.0,229.1897,229.1897,228.9495,229.0456,6474.0
2023-11-16 14:30:00,238.42,238.44,238.27,238.34,5851.0,229.0456,229.0648,228.9015,228.9687,5851.0
2023-11-16 14:40:00,238.36,238.61,238.35,238.48,6781.0,228.988,229.2281,228.9783,229.1032,6781.0
2023-11-16 14:50:00,238.55,238.64,238.3,238.58,5656.0,229.1705,229.2569,228.9303,229.1993,5656.0
2023-11-16 15:00:00,238.64,238.65,238.54,238.63,4682.0,229.2569,229.2666,229.1609,229.2473,4682.0
2023-11-16 15:10:00,238.67,238.82,238.65,238.78,6820.0,229.2858,229.4299,229.2666,229.3914,6820.0
2023-11-16 15:20:00,238.77,238.84,238.62,238.63,7208.0,229.3818,229.4491,229.2377,229.2473,7208.0
2023-11-16 15:30:00,238.65,238.76,238.57,238.68,11983.0,229.2666,229.3722,229.1897,229.2954,11983.0
2023-11-16 15:40:00,238.68,238.73,238.27,238.67,20220.0,229.2954,229.3434,228.9015,229.2858,20220.0
2023-11-16 15:50:00,238.68,239.11,238.64,239.1,55295.0,229.2954,229.7085,229.2569,229.6989,55295.0
2023-11-17 09:30:00,240.15,240.61,239.9,240.17,52667.0,230.7076,231.1495,230.4674,230.7268,52667.0
2023-11-17 09:40:00,239.91,239.91,239.14,239.48,6673.0,230.477,230.477,229.7373,230.0639,6673.0
2023-11-17 09:50:00,239.56,239.8,239.31,239.52,5225.0,230.1408,230.3713,229.9006,230.1023,5225.0
2023-11-17 10:00:00,239.5,239.67,239.04,239.06,7505.0,230.0831,230.2464,229.6412,229.6604,7505.0
2023-11-17 10:10:00,239.2,239.51,238.96,239.51,4796.0,229.7949,230.0927,229.5644,230.0927,4796.0
2023-11-17 10:20:00,239.65,239.65,239.38,239.61,6505.0,230.2272,230.2272,229.9679,230.1888,6505.0
2023-11-17 10:30:00,239.71,239.77,239.42,239.42,2287.0,230.2849,230.3425,230.0063,230.0063,2287.0
2023-11-17 10:40:00,239.36,239.87,239.23,239.66,4700.0,229.9486,230.4386,229.8237,230.2368,4700.0
2023-11-17 10:50:00,239.67,239.87,239.39,239.52,3034.0,230.2464,230.4386,229.9775,230.1023,3034.0
2023-11-17 11:00:00,239.46,239.47,239.17,239.46,3019.0,230.0447,230.0543,229.7661,230.0447,3019.0
2023-11-17 11:10:00,239.48,239.87,239.27,239.64,6628.0,230.0639,230.4386,229.8622,230.2176,6628.0
2023-11-17 11:20:00,239.61,239.73,239.38,239.54,6142.0,230.1888,230.3041,229.9679,230.1216,6142.0
2023-11-17 11:30:00,239.5,239.53,239.23,239.23,6405.0,230.0831,230.112,229.8237,229.8237,6405.0
2023-11-17 11:40:00,239.22,239.28,239.07,239.28,5920.0,229.8141,229.8718,229.67,229.8718,5920.0
2023-11-17 11:50:00,239.21,239.26,238.96,239.03,4133.0,229.8045,229.8526,229.5644,229.6316,4133.0
2023-11-17 12:00:00,239.06,239.27,239.02,239.07,4128.0,229.6604,229.8622,229.622,229.67,4128.0
2023-11-17 12:10:00,239.11,239.21,239.02,239.04,4265.0,229.7085,229.8045,229.622,229.6412,4265.0
2023-11-17 12:20:00,239.01,239.19,238.88,238.92,5439.0,229.6124,229.7853,229.4875,229.5259,5439.0
2023-11-17 12:30:00,238.92,239.02,238.75,238.88,9685.0,229.5259,229.622,229.3626,229.4875,9685.0
2023-11-17 12:40:00,238.96,238.99,238.76,238.99,4203.0,229.5644,229.5932,229.3722,229.5932,4203.0
2023-11-17 12:50:00,239.0,239.07,238.91,239.03,3221.0,229.6028,229.67,229.5163,229.6316,3221.0
2023-11-17 13:00:00,238.95,239.05,238.85,239.05,4303.0,229.5548,229.6508,229.4587,229.6508,4303.0
2023-11-17 13:10:00,239.04,239.21,238.97,239.2,2928.0,229.6412,229.8045,229.574,229.7949,2928.0
2023-11-17 13:20:00,239.2,239.29,239.15,239.22,3722.0,229.7949,229.8814,229.7469,229.8141,3722.0
2023-11-17 13:30:00,239.24,239.41,239.23,239.31,3691.0,229.8334,229.9967,229.8237,229.9006,3691.0
2023-11-17 13:40:00,239.31,239.64,239.31,239.61,4115.0,229.9006,230.2176,229.9006,230.1888,4115.0
2023-11-17 13:50:00,239.6,239.86,239.55,239.85,2529.0,230.1792,230.429,230.1312,230.4194,2529.0
2023-11-17 14:00:00,239.74,239.91,239.69,239.83,5200.0,230.3137,230.477,230.2657,230.4002,5200.0
2023-11-17 14:10:00,239.83,239.83,239.66,239.66,4235.0,230.4002,230.4002,230.2368,230.2368,4235.0
2023-11-17 14:20:00,239.6,239.65,239.42,239.43,4227.0,230.1792,230.2272,230.0063,230.0159,4227.0
2023-11-17 14:30:00,239.43,239.77,239.42,239.69,4250.0,230.0159,230.3425,230.0063,230.2657,4250.0
2023-11-17 14:40:00,239.65,239.95,239.64,239.82,4431.0,230.2272,230.5154,230.2176,230.3906,4431.0
2023-11-17 14:50:00,239.82,239.84,239.7,239.76,6216.0,230.3906,230.4098,230.2753,230.3329,6216.0
2023-11-17 15:00:00,239.72,239.82,239.63,239.82,7546.0,230.2945,230.3906,230.208,230.3906,7546.0
2023-11-17 15:10:00,239.73,239.73,239.54,239.64,6553.0,230.3041,230.3041,230.1216,230.2176,6553.0
2023-11-17 15:20:00,239.58,239.76,239.25,239.67,15462.0,230.16,230.3329,229.843,230.2464,15462.0
2023-11-17 15:30:00,239.74,239.89,239.51,239.83,17190.0,230.3137,230.4578,230.0927,230.4002,17190.0
2023-11-17 15:40:00,239.83,240.04,239.71,239.95,19865.0,230.4002,230.6019,230.2849,230.5154,19865.0
2023-11-17 15:50:00,239.87,240.12,239.79,239.93,58240.0,230.4386,230.6788,230.3617,230.4962,58240.0
2023-11-20 09:30:00,239.61,240.05,237.6,238.32,29646.0,230.1888,230.6115,228.2578,228.9495,29646.0
2023-11-20 09:40:00,238.22,238.76,238.02,238.02,8229.0,228.8535,229.3722,228.6613,228.6613,8229.0
2023-11-20 09:50:00,237.91,238.68,237.66,238.68,8719.0,228.5556,229.2954,228.3155,229.2954,8719.0
2023-11-20 10:00:00,238.67,239.3,238.67,239.14,9711.0,229.2858,229.891,229.2858,229.7373,9711.0
2023-11-20 10:10:00,239.2,239.64,239.06,239.64,8247.0,229.7949,230.2176,229.6604,230.2176,8247.0
2023-11-20 10:20:00,239.62,239.77,239.44,239.61,5599.0,230.1984,230.3425,230.0255,230.1888,5599.0
2023-11-20 10:30:00,239.57,239.85,239.57,239.65,5603.0,230.1504,230.4194,230.1504,230.2272,5603.0
2023-11-20 10:40:00,239.57,239.72,239.45,239.55,5414.0,230.1504,230.2945,230.0351,230.1312,5414.0
2023-11-20 10:50:00,239.61,239.74,239.44,239.44,5644.0,230.1888,230.3137,230.0255,230.0255,5644.0
2023-11-20 11:00:00,239.67,239.84,239.58,239.7,8140.0,230.2464,230.4098,230.16,230.2753,8140.0
2023-11-20 11:10:00,239.8,239.8,239.36,239.38,7114.0,230.3713,230.3713,229.9486,229.9679,7114.0
2023-11-20 11:20:00,239.34,239.45,239.24,239.44,6951.0,229.9294,230.0351,229.8334,230.0255,6951.0
2023-11-20 11:30:00,239.45,239.52,239.37,239.45,3973.0,230.0351,230.1023,229.9582,230.0351,3973.0
2023-11-20 11:40:00,239.37,239.37,239.1,239.1,6349.0,229.9582,229.9582,229.6989,229.6989,6349.0
2023-11-20 11:50:00,239.12,239.22,238.99,239.22,4969.0,229.7181,229.8141,229.5932,229.8141,4969.0
2023-11-20 12:00:00,239.23,239.24,238.93,239.08,3980.0,229.8237,229.8334,229.5355,229.6796,3980.0
2023-11-20 12:10:00,239.14,239.22,238.93,239.02,5533.0,229.7373,229.8141,229.5355,229.622,5533.0
2023-11-20 12:20:00,238.96,239.09,238.9,239.03,3741.0,229.5644,229.6893,229.5067,229.6316,3741.0
2023-11-20 12:30:00,239.01,239.09,238.86,239.09,4116.0,229.6124,229.6893,229.4683,229.6893,4116.0
2023-11-20 12:40:00,239.07,239.08,238.84,238.96,3465.0,229.67,229.6796,229.4491,229.5644,3465.0
2023-11-20 12:50:00,238.98,239.17,238.92,239.1,3543.0,229.5836,229.7661,229.5259,229.6989,3543.0
2023-11-20 13:00:00,239.1,239.57,238.97,239.56,4099.0,229.6989,230.1504,229.574,230.1408,4099.0
2023-11-20 13:10:00,239.61,239.61,239.39,239.6,8000.0,230.1888,230.1888,229.9775,230.1792,8000.0
2023-11-20 13:20:00,239.62,239.84,239.61,239.61,7253.0,230.1984,230.4098,230.1888,230.1888,7253.0
2023-11-20 13:30:00,239.68,239.96,239.62,239.94,5823.0,230.2561,230.525,230.1984,230.5058,5823.0
2023-11-20 13:40:00,240.0,240.21,239.91,240.14,19507.0,230.5635,230.7652,230.477,230.698,19507.0
2023-11-20 13:50:00,240.17,240.37,240.0,240.01,7812.0,230.7268,230.9189,230.5635,230.5731,7812.0
2023-11-20 14:00:00,240.04,240.34,240.04,240.27,5743.0,230.6019,230.8901,230.6019,230.8229,5743.0
2023-11-20 14:10:00,240.25,240.25,239.93,239.93,4132.0,230.8036,230.8036,230.4962,230.4962,4132.0
2023-11-20 14:20:00,239.97,240.16,239.93,240.16,9352.0,230.5347,230.7172,230.4962,230.7172,9352.0
2023-11-20 14:30:00,240.16,240.39,240.11,240.34,12358.0,230.7172,230.9381,230.6691,230.8901,12358.0
2023-11-20 14:40:00,240.42,240.62,240.41,240.47,9751.0,230.967,231.1591,230.9574,231.015,9751.0
2023-11-20 14:50:00,240.47,240.5,240.4,240.48,9987.0,231.015,231.0438,230.9477,231.0246,9987.0
2023-11-20 15:00:00,240.48,240.5,240.13,240.19,11339.0,231.0246,231.0438,230.6884,230.746,11339.0
2023-11-20 15:10:00,240.2,240.31,240.18,240.3,6157.0,230.7556,230.8613,230.7364,230.8517,6157.0
2023-11-20 15:20:00,240.25,240.39,240.09,240.33,9248.0,230.8036,230.9381,230.6499,230.8805,9248.0
2023-11-20 15:30:00,240.33,240.4,240.03,240.23,15343.0,230.8805,230.9477,230.5923,230.7844,15343.0
2023-11-20 15:40:00,240.25,240.27,239.92,240.08,14349.0,230.8036,230.8229,230.4866,230.6403,14349.0
2023-11-20 15:50:00,240.11,240.11,239.53,239.75,61434.0,230.6691,230.6691,230.112,230.3233,61434.0
2023-11-21 09:30:00,239.7,240.31,239.19,239.49,20726.0,230.2753,230.8613,229.7853,230.0735,20726.0
2023-11-21 09:40:00,239.51,240.14,239.47,239.81,9196.0,230.0927,230.698,230.0543,230.3809,9196.0
2023-11-21 09:50:00,239.77,239.98,239.53,239.93,8642.0,230.3425,230.5443,230.112,230.4962,8642.0
2023-11-21 10:00:00,240.0,240.24,239.75,240.01,7990.0,230.5635,230.794,230.3233,230.5731,7990.0
2023-11-21 10:10:00,240.08,240.18,239.9,240.12,4232.0,230.6403,230.7364,230.4674,230.6788,4232.0
2023-11-21 10:20:00,240.12,240.19,239.99,240.01,2595.0,230.6788,230.746,230.5539,230.5731,2595.0
2023-11-21 10:30:00,239.94,239.94,239.59,239.79,4483.0,230.5058,230.5058,230.1696,230.3617,4483.0
2023-11-21 10:40:00,239.92,240.15,239.89,239.99,3549.0,230.4866,230.7076,230.4578,230.5539,3549.0
2023-11-21 10:50:00,239.99,240.15,239.82,240.03,11185.0,230.5539,230.7076,230.3906,230.5923,11185.0
2023-11-21 11:00:00,239.97,240.35,239.95,240.19,8529.0,230.5347,230.8997,230.5154,230.746,8529.0
2023-11-21 11:10:00,240.13,240.28,240.0,240.14,13928.0,230.6884,230.8325,230.5635,230.698,13928.0
2023-11-21 11:20:00,240.14,240.23,239.99,240.09,8335.0,230.698,230.7844,230.5539,230.6499,8335.0
2023-11-21 11:30:00,240.14,240.49,240.09,240.42,13788.0,230.698,231.0342,230.6499,230.967,13788.0
2023-11-21 11:40:00,240.35,240.77,240.23,240.73,23941.0,230.8997,231.3032,230.7844,231.2648,23941.0
2023-11-21 11:50:00,240.75,241.03,240.73,240.99,28033.0,231.284,231.553,231.2648,231.5145,28033.0
2023-11-21 12:00:00,241.02,241.1,240.59,240.86,17246.0,231.5434,231.6202,231.1303,231.3897,17246.0
2023-11-21 12:10:00,240.84,241.07,240.72,240.74,15575.0,231.3704,231.5914,231.2552,231.2744,15575.0
2023-11-21 12:20:00,240.72,240.86,240.66,240.86,8758.0,231.2552,231.3897,231.1975,231.3897,8758.0
2023-11-21 12:30:00,240.85,240.99,240.74,240.99,10900.0,231.3801,231.5145,231.2744,231.5145,10900.0
2023-11-21 12:40:00,240.95,241.42,240.95,241.35,12875.0,231.4761,231.9276,231.4761,231.8604,12875.0
2023-11-21 12:50:00,241.42,241.55,241.28,241.44,13457.0,231.9276,232.0525,231.7931,231.9469,13457.0
2023-11-21 13:00:00,241.32,241.35,241.0,241.12,11697.0,231.8316,231.8604,231.5242,231.6394,11697.0
2023-11-21 13:10:00,241.2,241.26,240.89,240.99,8619.0,231.7163,231.7739,231.4185,231.5145,8619.0
2023-11-21 13:20:00,241.05,241.05,240.69,240.79,7036.0,231.5722,231.5722,231.2263,231.3224,7036.0
2023-11-21 13:30:00,240.79,240.95,240.78,240.87,8399.0,231.3224,231.4761,231.3128,231.3993,8399.0
2023-11-21 13:40:00,240.81,241.1,240.8,241.06,9839.0,231.3416,231.6202,231.332,231.5818,9839.0
2023-11-21 13:50:00,241.06,241.14,240.85,240.85,11172.0,231.5818,231.6586,231.3801,231.3801,11172.0
2023-11-21 14:00:00,240.84,241.19,240.57,241.03,17931.0,231.3704,231.7067,231.1111,231.553,17931.0
2023-11-21 14:10:00,240.95,241.13,240.82,240.92,9571.0,231.4761,231.649,231.3512,231.4473,9571.0
2023-11-21 14:20:00,240.86,241.18,240.81,241.16,11002.0,231.3897,231.6971,231.3416,231.6779,11002.0
2023-11-21 14:30:00,241.08,241.25,240.97,241.22,11140.0,231.601,231.7643,231.4953,231.7355,11140.0
2023-11-21 14:40:00,241.24,241.41,241.06,241.28,12483.0,231.7547,231.918,231.5818,231.7931,12483.0
2023-11-21 14:50:00,241.28,241.48,241.12,241.41,12088.0,231.7931,231.9853,231.6394,231.918,12088.0
2023-11-21 15:00:00,241.41,241.66,241.38,241.46,22980.0,231.918,232.1582,231.8892,231.9661,22980.0
2023-11-21 15:10:00,241.43,241.61,241.36,241.46,13562.0,231.9372,232.1102,231.87,231.9661,13562.0
2023-11-21 15:20:00,241.54,241.55,241.25,241.34,21183.0,232.0429,232.0525,231.7643,231.8508,21183.0
2023-11-21 15:30:00,241.38,241.41,241.18,241.29,31688.0,231.8892,231.918,231.6971,231.8028,31688.0
2023-11-21 15:40:00,241.27,241.58,241.23,241.48,30109.0,231.7835,232.0813,231.7451,231.9853,30109.0
2023-11-21 15:50:00,241.52,242.04,241.52,241.84,88451.0,232.0237,232.5233,232.0237,232.3311,88451.0
2023-11-22 09:30:00,242.41,242.51,241.46,242.41,16137.0,232.8787,232.9748,231.9661,232.8787,16137.0
2023-11-22 09:40:00,242.7,242.72,242.26,242.26,3643.0,233.1573,233.1765,232.7346,232.7346,3643.0
2023-11-22 09:50:00,241.99,242.43,241.32,241.79,5498.0,232.4752,232.8979,231.8316,232.2831,5498.0
2023-11-22 10:00:00,242.42,242.42,241.59,241.78,7119.0,232.8883,232.8883,232.091,232.2735,7119.0
2023-11-22 10:10:00,241.71,241.99,241.62,241.84,7580.0,232.2062,232.4752,232.1198,232.3311,7580.0
2023-11-22 10:20:00,241.92,242.14,241.45,242.1,11952.0,232.408,232.6193,231.9565,232.5809,11952.0
2023-11-22 10:30:00,242.29,242.3,241.92,242.19,5931.0,232.7634,232.773,232.408,232.6674,5931.0
2023-11-22 10:40:00,242.11,242.21,241.76,241.92,6653.0,232.5905,232.6866,232.2543,232.408,6653.0
2023-11-22 10:50:00,241.83,242.12,241.57,241.78,7416.0,232.3215,232.6001,232.0717,232.2735,7416.0
2023-11-22 11:00:00,241.85,241.86,241.32,241.63,8931.0,232.3407,232.3503,231.8316,232.1294,8931.0
2023-11-22 11:10:00,241.54,241.72,241.44,241.53,4746.0,232.0429,232.2158,231.9469,232.0333,4746.0
2023-11-22 11:20:00,241.5,241.58,241.17,241.52,7750.0,232.0045,232.0813,231.6875,232.0237,7750.0
2023-11-22 11:30:00,241.43,241.99,241.43,241.71,7238.0,231.9372,232.4752,231.9372,232.2062,7238.0
2023-11-22 11:40:00,241.78,242.02,241.6,241.86,4934.0,232.2735,232.504,232.1006,232.3503,4934.0
2023-11-22 11:50:00,241.86,242.06,241.62,242.06,7113.0,232.3503,232.5425,232.1198,232.5425,7113.0
2023-11-22 12:00:00,242.15,242.48,241.99,242.34,8525.0,232.6289,232.946,232.4752,232.8115,8525.0
2023-11-22 12:10:00,242.37,242.54,241.83,241.98,8377.0,232.8403,233.0036,232.3215,232.4656,8377.0
2023-11-22 12:20:00,242.05,242.05,241.31,241.35,9937.0,232.5329,232.5329,231.822,231.8604,9937.0
2023-11-22 12:30:00,241.47,241.47,241.13,241.14,7834.0,231.9757,231.9757,231.649,231.6586,7834.0
2023-11-22 12:40:00,241.25,241.25,240.63,240.87,7503.0,231.7643,231.7643,231.1687,231.3993,7503.0
2023-11-22 12:50:00,240.94,241.48,240.82,241.42,7152.0,231.4665,231.9853,231.3512,231.9276,7152.0
2023-11-22 13:00:00,241.43,241.61,241.35,241.49,7147.0,231.9372,232.1102,231.8604,231.9949,7147.0
2023-11-22 13:10:00,241.55,241.62,241.23,241.36,7018.0,232.0525,232.1198,231.7451,231.87,7018.0
2023-11-22 13:20:00,241.38,241.49,241.21,241.22,6563.0,231.8892,231.9949,231.7259,231.7355,6563.0
2023-11-22 13:30:00,241.38,241.42,240.98,241.22,7296.0,231.8892,231.9276,231.5049,231.7355,7296.0
2023-11-22 13:40:00,241.18,241.29,240.93,241.01,8397.0,231.6971,231.8028,231.4569,231.5338,8397.0
2023-11-22 13:50:00,241.05,241.11,240.75,240.76,15189.0,231.5722,231.6298,231.284,231.2936,15189.0
2023-11-22 14:00:00,240.7,240.86,240.53,240.61,7198.0,231.2359,231.3897,231.0726,231.1495,7198.0
2023-11-22 14:10:00,240.5,240.65,240.35,240.54,10440.0,231.0438,231.1879,230.8997,231.0822,10440.0
2023-11-22 14:20:00,240.48,240.76,240.31,240.73,8601.0,231.0246,231.2936,230.8613,231.2648,8601.0
2023-11-22 14:30:00,240.67,240.77,239.82,239.93,8172.0,231.2071,231.3032,230.3906,230.4962,8172.0
2023-11-22 14:40:00,239.95,240.24,239.86,240.24,6047.0,230.5154,230.794,230.429,230.794,6047.0
2023-11-22 14:50:00,240.38,240.66,240.27,240.28,9765.0,230.9285,231.1975,230.8229,230.8325,9765.0
2023-11-22 15:00:00,240.29,240.56,240.19,240.4,8938.0,230.8421,231.1015,230.746,230.9477,8938.0
2023-11-22 15:10:00,240.44,240.52,240.26,240.49,11178.0,230.9862,231.063,230.8133,231.0342,11178.0
2023-11-22 15:20:00,240.52,240.63,240.35,240.58,8287.0,231.063,231.1687,230.8997,231.1207,8287.0
2023-11-22 15:30:00,240.55,240.64,240.37,240.44,15669.0,231.0918,231.1783,230.9189,230.9862,15669.0
2023-11-22 15:40:00,240.48,240.56,240.29,240.31,17430.0,231.0246,231.1015,230.8421,230.8613,17430.0
2023-11-22 15:50:00,240.28,240.74,240.28,240.71,58599.0,230.8325,231.2744,230.8325,231.2456,58599.0
2023-11-24 09:30:00,240.81,241.52,240.74,241.03,5839.0,231.3416,232.0237,231.2744,231.553,5839.0
2023-11-24 09:40:00,241.02,241.05,240.31,240.44,4309.0,231.5434,231.5722,230.8613,230.9862,4309.0
2023-11-24 09:50:00,240.53,240.93,240.26,240.61,4346.0,231.0726,231.4569,230.8133,231.1495,4346.0
2023-11-24 10:00:00,240.6,241.01,240.6,240.85,6683.0,231.1399,231.5338,231.1399,231.3801,6683.0
2023-11-24 10:10:00,240.69,240.86,240.48,240.79,3631.0,231.2263,231.3897,231.0246,231.3224,3631.0
2023-11-24 10:20:00,240.66,241.09,240.66,241.09,3932.0,231.1975,231.6106,231.1975,231.6106,3932.0
2023-11-24 10:30:00,241.2,241.29,240.99,241.06,3615.0,231.7163,231.8028,231.5145,231.5818,3615.0
2023-11-24 10:40:00,240.98,241.15,240.87,241.01,3560.0,231.5049,231.6683,231.3993,231.5338,3560.0
2023-11-24 10:50:00,241.08,241.38,240.92,241.26,4198.0,231.601,231.8892,231.4473,231.7739,4198.0
2023-11-24 11:00:00,241.22,241.22,240.94,241.09,2679.0,231.7355,231.7355,231.4665,231.6106,2679.0
2023-11-24 11:10:00,241.22,241.22,240.96,240.97,3012.0,231.7355,231.7355,231.4857,231.4953,3012.0
2023-11-24 11:20:00,241.07,241.25,240.77,241.21,3631.0,231.5914,231.7643,231.3032,231.7259,3631.0
2023-11-24 11:30:00,241.23,241.31,241.07,241.16,2675.0,231.7451,231.822,231.5914,231.6779,2675.0
2023-11-24 11:40:00,241.09,241.19,241.01,241.01,3941.0,231.6106,231.7067,231.5338,231.5338,3941.0
2023-11-24 11:50:00,241.06,241.17,241.0,241.12,2419.0,231.5818,231.6875,231.5242,231.6394,2419.0
2023-11-24 12:00:00,241.09,241.43,241.08,241.43,6603.0,231.6106,231.9372,231.601,231.9372,6603.0
2023-11-24 12:10:00,241.37,241.52,241.27,241.34,4529.0,231.8796,232.0237,231.7835,231.8508,4529.0
2023-11-24 12:20:00,241.31,241.33,240.73,240.73,2861.0,231.822,231.8412,231.2648,231.2648,2861.0
2023-11-24 12:30:00,240.78,241.1,240.78,241.03,6910.0,231.3128,231.6202,231.3128,231.553,6910.0
2023-11-24 12:40:00,240.96,241.21,240.92,241.11,4728.0,231.4857,231.7259,231.4473,231.6298,4728.0
2023-11-24 12:50:00,241.09,241.84,241.08,241.84,15036.0,231.6106,232.3311,231.601,232.3311,15036.0
2023-11-27 09:30:00,240.68,240.68,238.69,239.98,16694.0,231.2167,231.2167,229.305,230.5443,16694.0
2023-11-27 09:40:00,239.6,240.2,239.32,239.93,5259.0,230.1792,230.7556,229.9102,230.4962,5259.0
2023-11-27 09:50:00,240.0,240.58,239.8,240.55,11561.0,230.5635,231.1207,230.3713,231.0918,11561.0
2023-11-27 10:00:00,240.39,240.71,240.37,240.54,6462.0,230.9381,231.2456,230.9189,231.0822,6462.0
2023-11-27 10:10:00,240.57,240.92,240.57,240.86,2019.0,231.1111,231.4473,231.1111,231.3897,2019.0
2023-11-27 10:20:00,240.95,241.06,240.84,240.88,3726.0,231.4761,231.5818,231.3704,231.4089,3726.0
2023-11-27 10:30:00,240.97,241.01,240.8,240.95,6415.0,231.4953,231.5338,231.332,231.4761,6415.0
2023-11-27 10:40:00,240.96,241.22,240.94,241.14,3379.0,231.4857,231.7355,231.4665,231.6586,3379.0
2023-11-27 10:50:00,241.24,241.45,241.11,241.11,3828.0,231.7547,231.9565,231.6298,231.6298,3828.0
2023-11-27 11:00:00,241.09,241.32,240.9,241.3,7905.0,231.6106,231.8316,231.4281,231.8124,7905.0
2023-11-27 11:10:00,241.31,241.4,241.18,241.25,19783.0,231.822,231.9084,231.6971,231.7643,19783.0
2023-11-27 11:20:00,241.37,241.68,241.37,241.66,4300.0,231.8796,232.1774,231.8796,232.1582,4300.0
2023-11-27 11:30:00,241.65,241.66,241.38,241.42,2797.0,232.1486,232.1582,231.8892,231.9276,2797.0
2023-11-27 11:40:00,241.46,241.85,241.36,241.84,5401.0,231.9661,232.3407,231.87,232.3311,5401.0
2023-11-27 11:50:00,241.91,242.27,241.75,241.78,12085.0,232.3984,232.7442,232.2447,232.2735,12085.0
2023-11-27 12:00:00,241.83,241.86,241.58,241.86,4506.0,232.3215,232.3503,232.0813,232.3503,4506.0
2023-11-27 12:10:00,241.82,241.87,241.65,241.65,3460.0,232.3119,232.3599,232.1486,232.1486,3460.0
2023-11-27 12:20:00,241.63,241.63,241.3,241.45,4044.0,232.1294,232.1294,231.8124,231.9565,4044.0
2023-11-27 12:30:00,241.36,241.57,241.36,241.44,5370.0,231.87,232.0717,231.87,231.9469,5370.0
2023-11-27 12:40:00,241.47,241.51,241.4,241.47,3001.0,231.9757,232.0141,231.9084,231.9757,3001.0
2023-11-27 12:50:00,241.4,241.62,241.4,241.42,4607.0,231.9084,232.1198,231.9084,231.9276,4607.0
2023-11-27 13:00:00,241.38,241.9,241.2,241.84,17300.0,231.8892,232.3888,231.7163,232.3311,17300.0
2023-11-27 13:10:00,241.81,241.91,241.67,241.75,5414.0,232.3023,232.3984,232.1678,232.2447,5414.0
2023-11-27 13:20:00,241.79,241.83,241.55,241.69,3480.0,232.2831,232.3215,232.0525,232.187,3480.0
2023-11-27 13:30:00,241.74,241.85,241.72,241.84,4046.0,232.2351,232.3407,232.2158,232.3311,4046.0
2023-11-27 13:40:00,241.89,241.89,241.77,241.8,3611.0,232.3792,232.3792,232.2639,232.2927,3611.0
2023-11-27 13:50:00,241.8,241.95,241.77,241.84,4551.0,232.2927,232.4368,232.2639,232.3311,4551.0
2023-11-27 14:00:00,241.8,241.97,241.8,241.9,1856.0,232.2927,232.456,232.2927,232.3888,1856.0
2023-11-27 14:10:00,241.92,241.99,241.79,241.81,3643.0,232.408,232.4752,232.2831,232.3023,3643.0
2023-11-27 14:20:00,241.8,242.0,241.8,242.0,6474.0,232.2927,232.4848,232.2927,232.4848,6474.0
2023-11-27 14:30:00,241.97,242.09,241.82,241.99,7037.0,232.456,232.5713,232.3119,232.4752,7037.0
2023-11-27 14:40:00,241.92,242.02,241.82,241.85,6622.0,232.408,232.504,232.3119,232.3407,6622.0
2023-11-27 14:50:00,241.86,241.91,241.69,241.73,5365.0,232.3503,232.3984,232.187,232.2255,5365.0
2023-11-27 15:00:00,241.73,241.82,241.7,241.75,5393.0,232.2255,232.3119,232.1966,232.2447,5393.0
2023-11-27 15:10:00,241.74,241.96,241.72,241.88,6637.0,232.2351,232.4464,232.2158,232.3696,6637.0
2023-11-27 15:20:00,242.0,242.17,241.91,242.15,6780.0,232.4848,232.6482,232.3984,232.6289,6780.0
2023-11-27 15:30:00,242.16,242.19,241.91,242.07,13096.0,232.6385,232.6674,232.3984,232.5521,13096.0
2023-11-27 15:40:00,242.08,242.17,241.82,241.82,16440.0,232.5617,232.6482,232.3119,232.3119,16440.0
2023-11-27 15:50:00,241.84,242.13,241.75,241.8,74815.0,232.3311,232.6097,232.2447,232.2927,74815.0
2023-11-28 09:30:00,242.0,242.0,240.26,240.83,20777.0,232.4848,232.4848,230.8133,231.3608,20777.0
2023-11-28 09:40:00,240.84,241.11,240.71,240.89,7422.0,231.3704,231.6298,231.2456,231.4185,7422.0
2023-11-28 09:50:00,240.77,241.02,240.68,240.76,7857.0,231.3032,231.5434,231.2167,231.2936,7857.0
2023-11-28 10:00:00,240.78,240.78,240.33,240.52,18611.0,231.3128,231.3128,230.8805,231.063,18611.0
2023-11-28 10:10:00,240.46,241.1,240.4,240.9,11633.0,231.0054,231.6202,230.9477,231.4281,11633.0
2023-11-28 10:20:00,241.1,241.16,240.9,241.04,10710.0,231.6202,231.6779,231.4281,231.5626,10710.0
2023-11-28 10:30:00,241.04,241.53,241.04,241.46,8735.0,231.5626,232.0333,231.5626,231.9661,8735.0
2023-11-28 10:40:00,241.51,242.32,241.51,242.02,6931.0,232.0141,232.7923,232.0141,232.504,6931.0
2023-11-28 10:50:00,242.01,242.42,241.98,242.42,5474.0,232.4944,232.8883,232.4656,232.8883,5474.0
2023-11-28 11:00:00,242.53,242.56,242.29,242.38,5203.0,232.994,233.0228,232.7634,232.8499,5203.0
2023-11-28 11:10:00,242.37,242.49,242.22,242.3,4171.0,232.8403,232.9556,232.6962,232.773,4171.0
2023-11-28 11:20:00,242.23,242.32,241.94,241.94,8039.0,232.7058,232.7923,232.4272,232.4272,8039.0
2023-11-28 11:30:00,242.07,242.64,242.07,242.43,11001.0,232.5521,233.0997,232.5521,232.8979,11001.0
2023-11-28 11:40:00,242.44,242.54,242.16,242.21,5224.0,232.9075,233.0036,232.6385,232.6866,5224.0
2023-11-28 11:50:00,242.19,242.21,242.11,242.18,2483.0,232.6674,232.6866,232.5905,232.6578,2483.0
2023-11-28 12:00:00,242.22,242.22,241.77,241.92,6429.0,232.6962,232.6962,232.2639,232.408,6429.0
2023-11-28 12:10:00,241.97,242.0,241.51,241.53,8325.0,232.456,232.4848,232.0141,232.0333,8325.0
2023-11-28 12:20:00,241.45,241.55,241.27,241.33,6555.0,231.9565,232.0525,231.7835,231.8412,6555.0
2023-11-28 12:30:00,241.21,241.46,241.03,241.3,8819.0,231.7259,231.9661,231.553,231.8124,8819.0
2023-11-28 12:40:00,241.38,241.38,241.06,241.24,6313.0,231.8892,231.8892,231.5818,231.7547,6313.0
2023-11-28 12:50:00,241.24,241.35,241.17,241.17,7491.0,231.7547,231.8604,231.6875,231.6875,7491.0
2023-11-28 13:00:00,241.11,241.11,240.53,240.89,11303.0,231.6298,231.6298,231.0726,231.4185,11303.0
2023-11-28 13:10:00,240.85,240.85,240.56,240.71,13459.0,231.3801,231.3801,231.1015,231.2456,13459.0
2023-11-28 13:20:00,240.79,240.83,240.46,240.83,11768.0,231.3224,231.3608,231.0054,231.3608,11768.0
2023-11-28 13:30:00,241.06,241.12,240.91,241.07,6971.0,231.5818,231.6394,231.4377,231.5914,6971.0
2023-11-28 13:40:00,241.09,241.18,240.95,241.12,8485.0,231.6106,231.6971,231.4761,231.6394,8485.0
2023-11-28 13:50:00,241.19,241.19,240.97,241.05,10727.0,231.7067,231.7067,231.4953,231.5722,10727.0
2023-11-28 14:00:00,241.05,241.13,240.8,241.11,21507.0,231.5722,231.649,231.332,231.6298,21507.0
2023-11-28 14:10:00,241.07,241.22,240.89,241.0,5678.0,231.5914,231.7355,231.4185,231.5242,5678.0
2023-11-28 14:20:00,241.04,241.26,241.04,241.14,4727.0,231.5626,231.7739,231.5626,231.6586,4727.0
2023-11-28 14:30:00,241.14,241.37,241.09,241.32,4826.0,231.6586,231.8796,231.6106,231.8316,4826.0
2023-11-28 14:40:00,241.33,241.39,241.22,241.34,5966.0,231.8412,231.8988,231.7355,231.8508,5966.0
2023-11-28 14:50:00,241.3,241.5,241.29,241.4,3340.0,231.8124,232.0045,231.8028,231.9084,3340.0
2023-11-28 15:00:00,241.39,241.42,241.17,241.17,6098.0,231.8988,231.9276,231.6875,231.6875,6098.0
2023-11-28 15:10:00,241.25,241.32,241.16,241.31,5381.0,231.7643,231.8316,231.6779,231.822,5381.0
2023-11-28 15:20:00,241.31,241.31,240.97,241.23,9294.0,231.822,231.822,231.4953,231.7451,9294.0
2023-11-28 15:30:00,241.23,241.33,241.17,241.19,12293.0,231.7451,231.8412,231.6875,231.7067,12293.0
2023-11-28 15:40:00,241.2,241.55,241.17,241.51,14496.0,231.7163,232.0525,231.6875,232.0141,14496.0
2023-11-28 15:50:00,241.56,241.7,240.88,241.27,52492.0,232.0621,232.1966,231.4089,231.7835,52492.0
2023-11-29 09:30:00,243.16,243.5,241.9,242.97,20400.0,233.5992,233.9259,232.3888,233.4167,20400.0
2023-11-29 09:40:00,242.95,243.2,242.51,243.12,13056.0,233.3975,233.6377,232.9748,233.5608,13056.0
2023-11-29 09:50:00,243.25,243.73,243.25,243.5,7988.0,233.6857,234.1468,233.6857,233.9259,7988.0
2023-11-29 10:00:00,243.56,243.69,242.7,242.72,4508.0,233.9835,234.1084,233.1573,233.1765,4508.0
2023-11-29 10:10:00,242.73,242.73,242.47,242.59,6021.0,233.1861,233.1861,232.9364,233.0516,6021.0
2023-11-29 10:20:00,242.59,242.67,242.36,242.67,4970.0,233.0516,233.1285,232.8307,233.1285,4970.0
2023-11-29 10:30:00,242.6,242.62,242.3,242.6,7054.0,233.0612,233.0805,232.773,233.0612,7054.0
2023-11-29 10:40:00,242.55,242.59,242.34,242.54,3668.0,233.0132,233.0516,232.8115,233.0036,3668.0
2023-11-29 10:50:00,242.54,242.85,242.53,242.7,1959.0,233.0036,233.3014,232.994,233.1573,1959.0
2023-11-29 11:00:00,242.56,242.57,242.06,242.06,4052.0,233.0228,233.0324,232.5425,232.5425,4052.0
2023-11-29 11:10:00,242.07,242.13,241.78,241.88,4121.0,232.5521,232.6097,232.2735,232.3696,4121.0
2023-11-29 11:20:00,241.92,242.21,241.91,242.07,4554.0,232.408,232.6866,232.3984,232.5521,4554.0
2023-11-29 11:30:00,242.14,242.41,241.9,242.39,3091.0,232.6193,232.8787,232.3888,232.8595,3091.0
2023-11-29 11:40:00,242.27,242.34,242.15,242.21,3413.0,232.7442,232.8115,232.6289,232.6866,3413.0
2023-11-29 11:50:00,242.15,242.33,242.13,242.32,2683.0,232.6289,232.8019,232.6097,232.7923,2683.0
2023-11-29 12:00:00,242.27,242.35,242.16,242.35,3469.0,232.7442,232.8211,232.6385,232.8211,3469.0
2023-11-29 12:10:00,242.37,242.37,242.2,242.22,4487.0,232.8403,232.8403,232.677,232.6962,4487.0
2023-11-29 12:20:00,242.27,242.41,242.2,242.41,2810.0,232.7442,232.8787,232.677,232.8787,2810.0
2023-11-29 12:30:00,242.58,242.63,242.51,242.6,3305.0,233.042,233.0901,232.9748,233.0612,3305.0
2023-11-29 12:40:00,242.59,242.6,242.38,242.47,3139.0,233.0516,233.0612,232.8499,232.9364,3139.0
2023-11-29 12:50:00,242.44,242.44,242.19,242.2,1665.0,232.9075,232.9075,232.6674,232.677,1665.0
2023-11-29 13:00:00,242.26,242.26,241.95,241.95,4124.0,232.7346,232.7346,232.4368,232.4368,4124.0
2023-11-29 13:10:00,241.99,241.99,241.89,241.94,903.0,232.4752,232.4752,232.3792,232.4272,903.0
2023-11-29 13:20:00,242.05,242.41,241.99,242.4,3761.0,232.5329,232.8787,232.4752,232.8691,3761.0
2023-11-29 13:30:00,242.48,242.48,242.17,242.28,3505.0,232.946,232.946,232.6482,232.7538,3505.0
2023-11-29 13:40:00,242.28,242.42,242.21,242.36,3651.0,232.7538,232.8883,232.6866,232.8307,3651.0
2023-11-29 13:50:00,242.31,242.35,242.18,242.25,3184.0,232.7826,232.8211,232.6578,232.725,3184.0
2023-11-29 14:00:00,242.2,242.44,242.17,242.29,4421.0,232.677,232.9075,232.6482,232.7634,4421.0
2023-11-29 14:10:00,242.27,242.38,241.97,241.98,4290.0,232.7442,232.8499,232.456,232.4656,4290.0
2023-11-29 14:20:00,242.04,242.16,241.8,241.8,3713.0,232.5233,232.6385,232.2927,232.2927,3713.0
2023-11-29 14:30:00,241.76,241.89,241.6,241.75,13400.0,232.2543,232.3792,232.1006,232.2447,13400.0
2023-11-29 14:40:00,241.75,241.75,241.42,241.55,5527.0,232.2447,232.2447,231.9276,232.0525,5527.0
2023-11-29 14:50:00,241.47,241.48,241.29,241.38,5874.0,231.9757,231.9853,231.8028,231.8892,5874.0
2023-11-29 15:00:00,241.3,241.41,241.23,241.27,4336.0,231.8124,231.918,231.7451,231.7835,4336.0
2023-11-29 15:10:00,241.26,241.26,240.74,240.92,9053.0,231.7739,231.7739,231.2744,231.4473,9053.0
2023-11-29 15:20:00,240.85,240.93,240.7,240.7,6209.0,231.3801,231.4569,231.2359,231.2359,6209.0
2023-11-29 15:30:00,240.69,240.84,240.51,240.52,8112.0,231.2263,231.3704,231.0534,231.063,8112.0
2023-11-29 15:40:00,240.55,240.89,240.49,240.7,15818.0,231.0918,231.4185,231.0342,231.2359,15818.0
2023-11-29 15:50:00,240.83,240.97,240.67,240.87,46396.0,231.3608,231.4953,231.2071,231.3993,46396.0
2023-11-30 09:30:00,241.79,241.79,239.43,239.44,30586.0,232.2831,232.2831,230.0159,230.0255,30586.0
2023-11-30 09:40:00,239.57,240.3,238.98,240.3,12815.0,230.1504,230.8517,229.5836,230.8517,12815.0
2023-11-30 09:50:00,240.43,241.29,240.14,240.69,11598.0,230.9766,231.8028,230.698,231.2263,11598.0
2023-11-30 10:00:00,240.85,240.94,240.19,240.77,15171.0,231.3801,231.4665,230.746,231.3032,15171.0
2023-11-30 10:10:00,240.75,241.06,240.63,240.83,8382.0,231.284,231.5818,231.1687,231.3608,8382.0
2023-11-30 10:20:00,240.8,241.28,240.79,241.09,5107.0,231.332,231.7931,231.3224,231.6106,5107.0
2023-11-30 10:30:00,241.19,241.79,241.19,241.33,6948.0,231.7067,232.2831,231.7067,231.8412,6948.0
2023-11-30 10:40:00,241.36,241.63,241.09,241.55,7492.0,231.87,232.1294,231.6106,232.0525,7492.0
2023-11-30 10:50:00,241.63,242.29,241.63,242.29,8882.0,232.1294,232.7634,232.1294,232.7634,8882.0
2023-11-30 11:00:00,242.35,242.48,242.07,242.45,6983.0,232.8211,232.946,232.5521,232.9171,6983.0
2023-11-30 11:10:00,242.36,242.62,242.08,242.08,3755.0,232.8307,233.0805,232.5617,232.5617,3755.0
2023-11-30 11:20:00,242.06,242.53,242.06,242.21,2748.0,232.5425,232.994,232.5425,232.6866,2748.0
2023-11-30 11:30:00,242.35,242.35,241.95,241.97,4213.0,232.8211,232.8211,232.4368,232.456,4213.0
2023-11-30 11:40:00,241.6,241.6,241.14,241.35,3465.0,232.1006,232.1006,231.6586,231.8604,3465.0
2023-11-30 11:50:00,241.47,241.55,241.21,241.25,3723.0,231.9757,232.0525,231.7259,231.7643,3723.0
2023-11-30 12:00:00,241.2,241.93,241.15,241.86,6404.0,231.7163,232.4176,231.6683,232.3503,6404.0
2023-11-30 12:10:00,241.86,241.86,241.19,241.23,4994.0,232.3503,232.3503,231.7067,231.7451,4994.0
2023-11-30 12:20:00,241.06,241.18,241.01,241.02,1704.0,231.5818,231.6971,231.5338,231.5434,1704.0
2023-11-30 12:30:00,241.17,241.25,240.95,241.03,3967.0,231.6875,231.7643,231.4761,231.553,3967.0
2023-11-30 12:40:00,241.11,241.45,241.1,241.31,3482.0,231.6298,231.9565,231.6202,231.822,3482.0
2023-11-30 12:50:00,241.27,241.31,241.05,241.18,2267.0,231.7835,231.822,231.5722,231.6971,2267.0
2023-11-30 13:00:00,241.1,241.25,241.0,241.08,2514.0,231.6202,231.7643,231.5242,231.601,2514.0
2023-11-30 13:10:00,241.1,241.37,241.05,241.37,7818.0,231.6202,231.8796,231.5722,231.8796,7818.0
2023-11-30 13:20:00,241.52,241.52,241.12,241.14,6725.0,232.0237,232.0237,231.6394,231.6586,6725.0
2023-11-30 13:30:00,241.1,241.35,241.05,241.16,4587.0,231.6202,231.8604,231.5722,231.6779,4587.0
2023-11-30 13:40:00,241.16,241.2,241.13,241.19,1988.0,231.6779,231.7163,231.649,231.7067,1988.0
2023-11-30 13:50:00,241.18,241.43,241.03,241.37,4686.0,231.6971,231.9372,231.553,231.8796,4686.0
2023-11-30 14:00:00,241.44,241.58,241.33,241.54,7685.0,231.9469,232.0813,231.8412,232.0429,7685.0
2023-11-30 14:10:00,241.54,241.83,241.45,241.65,4764.0,232.0429,232.3215,231.9565,232.1486,4764.0
2023-11-30 14:20:00,241.67,241.67,241.39,241.52,11131.0,232.1678,232.1678,231.8988,232.0237,11131.0
2023-11-30 14:30:00,241.51,241.61,241.46,241.49,5600.0,232.0141,232.1102,231.9661,231.9949,5600.0
2023-11-30 14:40:00,241.53,241.63,241.33,241.4,12465.0,232.0333,232.1294,231.8412,231.9084,12465.0
2023-11-30 14:50:00,241.42,241.43,241.21,241.37,9499.0,231.9276,231.9372,231.7259,231.8796,9499.0
2023-11-30 15:00:00,241.4,241.41,241.12,241.13,5598.0,231.9084,231.918,231.6394,231.649,5598.0
2023-11-30 15:10:00,241.16,241.2,241.01,241.09,9257.0,231.6779,231.7163,231.5338,231.6106,9257.0
2023-11-30 15:20:00,241.13,241.13,240.6,240.73,22940.0,231.649,231.649,231.1399,231.2648,22940.0
2023-11-30 15:30:00,240.66,240.95,240.52,240.75,49098.0,231.1975,231.4761,231.063,231.284,49098.0
2023-11-30 15:40:00,240.75,241.53,240.75,241.17,43905.0,231.284,232.0333,231.284,231.6875,43905.0
2023-11-30 15:50:00,241.07,242.28,240.94,242.05,115549.0,231.5914,232.7538,231.4665,232.5329,115549.0
2023-12-01 09:30:00,241.72,243.05,240.4,241.9,17570.0,232.2158,233.4936,230.9477,232.3888,17570.0
2023-12-01 09:40:00,242.66,243.06,242.21,242.87,5397.0,233.1189,233.5032,232.6866,233.3206,5397.0
2023-12-01 09:50:00,242.86,243.34,242.69,243.02,6636.0,233.311,233.7721,233.1477,233.4647,6636.0
2023-12-01 10:00:00,243.12,244.13,242.92,244.07,16268.0,233.5608,234.5311,233.3687,234.4734,16268.0
2023-12-01 10:10:00,243.89,243.93,243.41,243.52,11076.0,234.3005,234.339,233.8394,233.9451,11076.0
2023-12-01 10:20:00,243.57,243.69,243.43,243.52,5196.0,233.9931,234.1084,233.8586,233.9451,5196.0
2023-12-01 10:30:00,243.46,244.0,243.39,243.87,5288.0,233.8874,234.4062,233.8202,234.2813,5288.0
2023-12-01 10:40:00,243.77,244.12,243.77,244.03,4095.0,234.1852,234.5215,234.1852,234.435,4095.0
2023-12-01 10:50:00,244.13,244.22,244.02,244.08,3827.0,234.5311,234.6175,234.4254,234.4831,3827.0
2023-12-01 11:00:00,244.08,244.08,243.43,243.77,11963.0,234.4831,234.4831,233.8586,234.1852,11963.0
2023-12-01 11:10:00,243.77,244.39,243.76,244.14,4410.0,234.1852,234.7809,234.1756,234.5407,4410.0
2023-12-01 11:20:00,244.24,244.26,243.98,244.2,2953.0,234.6368,234.656,234.387,234.5983,2953.0
2023-12-01 11:30:00,244.16,244.56,243.84,244.24,4862.0,234.5599,234.9442,234.2525,234.6368,4862.0
2023-12-01 11:40:00,244.23,244.71,244.11,244.56,6865.0,234.6272,235.0883,234.5119,234.9442,6865.0
2023-12-01 11:50:00,244.65,244.99,244.65,244.85,7576.0,235.0306,235.3573,235.0306,235.2228,7576.0
2023-12-01 12:00:00,244.82,244.88,244.6,244.83,6594.0,235.194,235.2516,234.9826,235.2036,6594.0
2023-12-01 12:10:00,244.75,245.17,244.72,244.99,25282.0,235.1267,235.5302,235.0979,235.3573,25282.0
2023-12-01 12:20:00,244.89,245.06,244.79,244.94,3984.0,235.2612,235.4245,235.1651,235.3092,3984.0
2023-12-01 12:30:00,244.93,245.09,244.51,245.06,6740.0,235.2996,235.4533,234.8961,235.4245,6740.0
2023-12-01 12:40:00,244.97,245.15,244.81,245.15,10864.0,235.3381,235.511,235.1843,235.511,10864.0
2023-12-01 12:50:00,245.06,245.43,244.98,245.28,6063.0,235.4245,235.78,235.3477,235.6359,6063.0
2023-12-01 13:00:00,245.27,245.57,245.2,245.24,7648.0,235.6263,235.9145,235.559,235.5974,7648.0
2023-12-01 13:10:00,245.22,245.38,244.99,245.13,10751.0,235.5782,235.7319,235.3573,235.4918,10751.0
2023-12-01 13:20:00,245.05,245.07,244.89,245.04,9203.0,235.4149,235.4341,235.2612,235.4053,9203.0
2023-12-01 13:30:00,244.97,244.97,244.75,244.75,5169.0,235.3381,235.3381,235.1267,235.1267,5169.0
2023-12-01 13:40:00,244.67,244.84,244.57,244.69,4285.0,235.0499,235.2132,234.9538,235.0691,4285.0
2023-12-01 13:50:00,244.62,244.91,244.62,244.8,6708.0,235.0018,235.2804,235.0018,235.1747,6708.0
2023-12-01 14:00:00,244.8,244.98,244.74,244.89,7874.0,235.1747,235.3477,235.1171,235.2612,7874.0
2023-12-01 14:10:00,244.83,245.05,244.72,244.9,9733.0,235.2036,235.4149,235.0979,235.2708,9733.0
2023-12-01 14:20:00,244.82,245.08,244.74,244.81,6542.0,235.194,235.4437,235.1171,235.1843,6542.0
2023-12-01 14:30:00,244.82,244.91,244.7,244.79,4883.0,235.194,235.2804,235.0787,235.1651,4883.0
2023-12-01 14:40:00,244.87,244.87,244.52,244.7,8608.0,235.242,235.242,234.9058,235.0787,8608.0
2023-12-01 14:50:00,244.87,245.33,244.83,245.17,3284.0,235.242,235.6839,235.2036,235.5302,3284.0
2023-12-01 15:00:00,245.22,245.31,244.64,244.78,9275.0,235.5782,235.6647,235.021,235.1555,9275.0
2023-12-01 15:10:00,244.75,244.82,244.5,244.74,5895.0,235.1267,235.194,234.8865,235.1171,5895.0
2023-12-01 15:20:00,244.85,245.27,244.6,245.27,10854.0,235.2228,235.6263,234.9826,235.6263,10854.0
2023-12-01 15:30:00,245.21,245.26,244.81,245.01,9205.0,235.5686,235.6167,235.1843,235.3765,9205.0
2023-12-01 15:40:00,245.07,245.43,245.02,245.29,19234.0,235.4341,235.78,235.3861,235.6455,19234.0
2023-12-01 15:50:00,245.31,245.43,244.93,245.24,38737.0,235.6647,235.78,235.2996,235.5974,38737.0
2023-12-04 09:30:00,243.6,245.18,243.08,244.83,21712.0,234.0219,235.5398,233.5224,235.2036,21712.0
2023-12-04 09:40:00,244.64,246.23,244.63,246.13,6520.0,235.021,236.5485,235.0114,236.4524,6520.0
2023-12-04 09:50:00,245.89,245.89,244.96,245.21,4823.0,236.2219,236.2219,235.3285,235.5686,4823.0
2023-12-04 10:00:00,245.01,246.07,244.66,246.07,7862.0,235.3765,236.3948,235.0402,236.3948,7862.0
2023-12-04 10:10:00,245.96,246.19,245.72,246.13,9434.0,236.2891,236.5101,236.0586,236.4524,9434.0
2023-12-04 10:20:00,246.26,246.3,245.63,245.79,4983.0,236.5773,236.6158,235.9721,236.1258,4983.0
2023-12-04 10:30:00,245.82,246.01,245.73,245.83,3145.0,236.1546,236.3372,236.0682,236.1642,3145.0
2023-12-04 10:40:00,245.88,245.88,245.42,245.6,3521.0,236.2123,236.2123,235.7704,235.9433,3521.0
2023-12-04 10:50:00,245.75,245.76,244.9,245.07,7836.0,236.0874,236.097,235.2708,235.4341,7836.0
2023-12-04 11:00:00,245.17,245.39,244.97,245.39,5480.0,235.5302,235.7415,235.3381,235.7415,5480.0
2023-12-04 11:10:00,245.43,245.55,245.26,245.38,6062.0,235.78,235.8953,235.6167,235.7319,6062.0
2023-12-04 11:20:00,245.48,245.48,245.01,245.2,5532.0,235.828,235.828,235.3765,235.559,5532.0
2023-12-04 11:30:00,245.16,245.44,245.11,245.42,5061.0,235.5206,235.7896,235.4726,235.7704,5061.0
2023-12-04 11:40:00,245.43,245.6,245.3,245.34,3570.0,235.78,235.9433,235.6551,235.6935,3570.0
2023-12-04 11:50:00,245.31,245.69,245.3,245.69,13364.0,235.6647,236.0297,235.6551,236.0297,13364.0
2023-12-04 12:00:00,245.69,245.98,245.64,245.87,4638.0,236.0297,236.3083,235.9817,236.2027,4638.0
2023-12-04 12:10:00,245.88,246.07,245.84,245.94,4738.0,236.2123,236.3948,236.1739,236.2699,4738.0
2023-12-04 12:20:00,246.07,246.41,246.04,246.2,4362.0,236.3948,236.7214,236.366,236.5197,4362.0
2023-12-04 12:30:00,246.27,246.68,246.11,246.44,4500.0,236.5869,236.9808,236.4332,236.7503,4500.0
2023-12-04 12:40:00,246.37,246.52,246.3,246.39,6399.0,236.683,236.8271,236.6158,236.7022,6399.0
2023-12-04 12:50:00,246.4,246.69,246.36,246.69,2710.0,236.7118,236.9904,236.6734,236.9904,2710.0
2023-12-04 13:00:00,246.71,246.71,246.18,246.18,3085.0,237.0096,237.0096,236.5005,236.5005,3085.0
2023-12-04 13:10:00,246.1,246.51,246.1,246.51,3027.0,236.4236,236.8175,236.4236,236.8175,3027.0
2023-12-04 13:20:00,246.53,246.53,245.97,246.08,10768.0,236.8367,236.8367,236.2987,236.4044,10768.0
2023-12-04 13:30:00,246.0,246.45,246.0,246.44,3197.0,236.3276,236.7599,236.3276,236.7503,3197.0
2023-12-04 13:40:00,246.36,246.53,246.25,246.36,5548.0,236.6734,236.8367,236.5677,236.6734,5548.0
2023-12-04 13:50:00,246.48,246.63,246.33,246.56,8148.0,236.7887,236.9328,236.6446,236.8655,8148.0
2023-12-04 14:00:00,246.7,246.74,246.49,246.66,15099.0,237.0,237.0385,236.7983,236.9616,15099.0
2023-12-04 14:10:00,246.75,247.0,246.75,246.83,3371.0,237.0481,237.2882,237.0481,237.1249,3371.0
2023-12-04 14:20:00,246.81,246.81,246.53,246.61,3905.0,237.1057,237.1057,236.8367,236.9136,3905.0
2023-12-04 14:30:00,246.59,246.74,246.55,246.7,3612.0,236.8944,237.0385,236.8559,237.0,3612.0
2023-12-04 14:40:00,246.76,247.14,246.75,247.14,3161.0,237.0577,237.4227,237.0481,237.4227,3161.0
2023-12-04 14:50:00,247.07,247.48,247.02,247.22,14829.0,237.3555,237.7494,237.3075,237.4996,14829.0
2023-12-04 15:00:00,247.28,247.41,247.1,247.27,8623.0,237.5572,237.6821,237.3843,237.5476,8623.0
2023-12-04 15:10:00,247.22,247.48,247.22,247.46,12834.0,237.4996,237.7494,237.4996,237.7302,12834.0
2023-12-04 15:20:00,247.45,247.51,246.96,247.07,14485.0,237.7205,237.7782,237.2498,237.3555,14485.0
2023-12-04 15:30:00,247.1,247.12,246.64,246.81,9115.0,237.3843,237.4035,236.9424,237.1057,9115.0
2023-12-04 15:40:00,246.81,247.28,246.79,247.26,12022.0,237.1057,237.5572,237.0865,237.538,12022.0
2023-12-04 15:50:00,247.25,247.8,247.25,247.59,60810.0,237.5284,238.0568,237.5284,237.855,60810.0
2023-12-05 09:30:00,246.76,247.59,245.66,246.14,17617.0,237.0577,237.855,236.0009,236.4621,17617.0
2023-12-05 09:40:00,246.25,246.25,245.38,246.12,9577.0,236.5677,236.5677,235.7319,236.4428,9577.0
2023-12-05 09:50:00,246.12,246.89,245.73,245.73,6299.0,236.4428,237.1826,236.0682,236.0682,6299.0
2023-12-05 10:00:00,245.57,246.47,245.57,245.74,13059.0,235.9145,236.7791,235.9145,236.0778,13059.0
2023-12-05 10:10:00,245.64,245.72,245.42,245.68,10166.0,235.9817,236.0586,235.7704,236.0201,10166.0
2023-12-05 10:20:00,245.68,245.99,245.62,245.88,4347.0,236.0201,236.318,235.9625,236.2123,4347.0
2023-12-05 10:30:00,245.91,246.03,245.64,245.79,3823.0,236.2411,236.3564,235.9817,236.1258,3823.0
2023-12-05 10:40:00,245.86,246.47,245.77,246.39,3125.0,236.1931,236.7791,236.1066,236.7022,3125.0
2023-12-05 10:50:00,246.35,246.66,246.31,246.58,5439.0,236.6638,236.9616,236.6254,236.8848,5439.0
2023-12-05 11:00:00,246.78,246.78,245.94,245.94,5300.0,237.0769,237.0769,236.2699,236.2699,5300.0
2023-12-05 11:10:00,245.86,245.9,245.25,245.25,4158.0,236.1931,236.2315,235.607,235.607,4158.0
2023-12-05 11:20:00,245.31,245.67,245.22,245.47,5003.0,235.6647,236.0105,235.5782,235.8184,5003.0
2023-12-05 11:30:00,245.59,246.09,245.48,246.09,10296.0,235.9337,236.414,235.828,236.414,10296.0
2023-12-05 11:40:00,246.22,246.22,245.78,245.94,4603.0,236.5389,236.5389,236.1162,236.2699,4603.0
2023-12-05 11:50:00,246.02,246.02,245.52,245.77,6658.0,236.3468,236.3468,235.8664,236.1066,6658.0
2023-12-05 12:00:00,245.79,245.91,245.53,245.63,2608.0,236.1258,236.2411,235.876,235.9721,2608.0
2023-12-05 12:10:00,245.63,245.81,245.44,245.56,5909.0,235.9721,236.145,235.7896,235.9049,5909.0
2023-12-05 12:20:00,245.63,245.65,245.25,245.62,5985.0,235.9721,235.9913,235.607,235.9625,5985.0
2023-12-05 12:30:00,245.59,245.64,245.18,245.18,6689.0,235.9337,235.9817,235.5398,235.5398,6689.0
2023-12-05 12:40:00,245.12,245.22,244.71,244.99,7212.0,235.4822,235.5782,235.0883,235.3573,7212.0
2023-12-05 12:50:00,245.12,245.41,244.96,245.41,4831.0,235.4822,235.7608,235.3285,235.7608,4831.0
2023-12-05 13:00:00,245.51,245.75,245.49,245.56,3880.0,235.8568,236.0874,235.8376,235.9049,3880.0
2023-12-05 13:10:00,245.73,245.75,245.6,245.7,2993.0,236.0682,236.0874,235.9433,236.0394,2993.0
2023-12-05 13:20:00,245.61,245.7,245.37,245.38,4582.0,235.9529,236.0394,235.7223,235.7319,4582.0
2023-12-05 13:30:00,245.48,245.62,244.98,245.07,3160.0,235.828,235.9625,235.3477,235.4341,3160.0
2023-12-05 13:40:00,244.98,245.15,244.87,244.94,4244.0,235.3477,235.511,235.242,235.3092,4244.0
2023-12-05 13:50:00,244.9,245.05,244.81,244.83,2899.0,235.2708,235.4149,235.1843,235.2036,2899.0
2023-12-05 14:00:00,244.85,244.92,244.76,244.79,2637.0,235.2228,235.29,235.1363,235.1651,2637.0
2023-12-05 14:10:00,244.89,245.11,244.82,245.02,2163.0,235.2612,235.4726,235.194,235.3861,2163.0
2023-12-05 14:20:00,244.91,244.91,244.65,244.76,2126.0,235.2804,235.2804,235.0306,235.1363,2126.0
2023-12-05 14:30:00,244.83,244.89,244.56,244.6,2641.0,235.2036,235.2612,234.9442,234.9826,2641.0
2023-12-05 14:40:00,244.58,244.65,244.39,244.55,5937.0,234.9634,235.0306,234.7809,234.9346,5937.0
2023-12-05 14:50:00,244.51,244.8,244.49,244.72,5116.0,234.8961,235.1747,234.8769,235.0979,5116.0
2023-12-05 15:00:00,244.71,244.82,244.54,244.56,5822.0,235.0883,235.194,234.925,234.9442,5822.0
2023-12-05 15:10:00,244.57,244.71,244.48,244.59,10191.0,234.9538,235.0883,234.8673,234.973,10191.0
2023-12-05 15:20:00,244.63,244.73,244.55,244.62,9741.0,235.0114,235.1075,234.9346,235.0018,9741.0
2023-12-05 15:30:00,244.61,244.65,244.42,244.46,7880.0,234.9922,235.0306,234.8097,234.8481,7880.0
2023-12-05 15:40:00,244.45,244.62,244.39,244.41,13267.0,234.8385,235.0018,234.7809,234.8001,13267.0
2023-12-05 15:50:00,244.35,244.74,244.3,244.73,46086.0,234.7424,235.1171,234.6944,235.1075,46086.0
2023-12-06 09:30:00,245.84,247.65,245.84,247.32,11530.0,236.1739,237.9127,236.1739,237.5957,11530.0
2023-12-06 09:40:00,247.43,247.82,247.38,247.57,2127.0,237.7013,238.076,237.6533,237.8358,2127.0
2023-12-06 09:50:00,247.9,247.9,247.36,247.5,6699.0,238.1529,238.1529,237.6341,237.7686,6699.0
2023-12-06 10:00:00,247.5,248.06,247.48,247.98,10838.0,237.7686,238.3066,237.7494,238.2297,10838.0
2023-12-06 10:10:00,248.05,248.18,247.71,247.76,4460.0,238.297,238.4218,237.9703,238.0184,4460.0
2023-12-06 10:20:00,247.69,248.03,247.52,248.0,5564.0,237.9511,238.2777,237.7878,238.2489,5564.0
2023-12-06 10:30:00,248.14,248.51,248.04,248.51,8329.0,238.3834,238.7389,238.2873,238.7389,8329.0
2023-12-06 10:40:00,248.38,248.45,247.98,247.99,8940.0,238.614,238.6812,238.2297,238.2393,8940.0
2023-12-06 10:50:00,247.98,247.98,247.49,247.64,6780.0,238.2297,238.2297,237.759,237.9031,6780.0
2023-12-06 11:00:00,247.69,247.96,247.63,247.79,7776.0,237.9511,238.2105,237.8935,238.0472,7776.0
2023-12-06 11:10:00,247.8,248.14,247.8,247.99,6483.0,238.0568,238.3834,238.0568,238.2393,6483.0
2023-12-06 11:20:00,247.82,247.82,247.44,247.67,5057.0,238.076,238.076,237.7109,237.9319,5057.0
2023-12-06 11:30:00,247.63,247.63,247.19,247.2,7308.0,237.8935,237.8935,237.4708,237.4804,7308.0
2023-12-06 11:40:00,247.26,247.95,247.2,247.83,7576.0,237.538,238.2009,237.4804,238.0856,7576.0
2023-12-06 11:50:00,247.83,247.99,247.78,247.99,7158.0,238.0856,238.2393,238.0376,238.2393,7158.0
2023-12-06 12:00:00,247.93,248.09,247.68,247.85,5351.0,238.1817,238.3354,237.9415,238.1048,5351.0
2023-12-06 12:10:00,247.85,248.0,247.69,247.69,5289.0,238.1048,238.2489,237.9511,237.9511,5289.0
2023-12-06 12:20:00,247.54,247.66,247.42,247.66,5306.0,237.807,237.9223,237.6917,237.9223,5306.0
2023-12-06 12:30:00,247.75,248.05,247.65,248.02,4622.0,238.0088,238.297,237.9127,238.2681,4622.0
2023-12-06 12:40:00,248.02,248.18,247.92,247.99,7933.0,238.2681,238.4218,238.1721,238.2393,7933.0
2023-12-06 12:50:00,248.03,248.07,247.74,247.79,6687.0,238.2777,238.3162,237.9991,238.0472,6687.0
2023-12-06 13:00:00,247.83,248.15,247.75,248.13,8358.0,238.0856,238.393,238.0088,238.3738,8358.0
2023-12-06 13:10:00,248.13,248.58,248.13,248.49,4431.0,238.3738,238.8061,238.3738,238.7197,4431.0
2023-12-06 13:20:00,248.53,248.97,248.49,248.82,6700.0,238.7581,239.1808,238.7197,239.0367,6700.0
2023-12-06 13:30:00,248.89,248.91,248.7,248.83,8626.0,239.1039,239.1231,238.9214,239.0463,8626.0
2023-12-06 13:40:00,248.8,248.82,248.55,248.75,14193.0,239.0175,239.0367,238.7773,238.9694,14193.0
2023-12-06 13:50:00,248.8,248.98,248.75,248.79,6798.0,239.0175,239.1904,238.9694,239.0079,6798.0
2023-12-06 14:00:00,248.86,248.88,248.61,248.61,7106.0,239.0751,239.0943,238.8349,238.8349,7106.0
2023-12-06 14:10:00,248.58,248.63,248.31,248.52,7035.0,238.8061,238.8542,238.5467,238.7485,7035.0
2023-12-06 14:20:00,248.48,248.48,248.28,248.39,9617.0,238.71,238.71,238.5179,238.6236,9617.0
2023-12-06 14:30:00,248.36,248.82,248.35,248.78,7884.0,238.5948,239.0367,238.5852,238.9983,7884.0
2023-12-06 14:40:00,248.78,248.88,248.64,248.77,9379.0,238.9983,239.0943,238.8638,238.9886,9379.0
2023-12-06 14:50:00,248.79,248.79,248.45,248.49,7979.0,239.0079,239.0079,238.6812,238.7197,7979.0
2023-12-06 15:00:00,248.45,248.57,248.27,248.48,16146.0,238.6812,238.7965,238.5083,238.71,16146.0
2023-12-06 15:10:00,248.43,248.73,248.42,248.49,10471.0,238.662,238.9502,238.6524,238.7197,10471.0
2023-12-06 15:20:00,248.45,248.45,247.94,247.98,17591.0,238.6812,238.6812,238.1913,238.2297,17591.0
2023-12-06 15:30:00,247.97,248.01,247.4,247.43,36398.0,238.2201,238.2585,237.6725,237.7013,36398.0
2023-12-06 15:40:00,247.42,247.63,247.23,247.23,38327.0,237.6917,237.8935,237.5092,237.5092,38327.0
2023-12-06 15:50:00,247.22,247.35,246.75,246.89,101941.0,237.4996,237.6245,237.0481,237.1826,101941.0
2023-12-07 09:30:00,248.03,248.03,247.25,247.25,8290.0,238.2777,238.2777,237.5284,237.5284,8290.0
2023-12-07 09:40:00,247.01,247.49,246.81,246.85,5194.0,237.2978,237.759,237.1057,237.1441,5194.0
2023-12-07 09:50:00,247.09,247.91,247.09,247.74,3162.0,237.3747,238.1625,237.3747,237.9991,3162.0
2023-12-07 10:00:00,247.72,248.09,247.59,247.83,4886.0,237.9799,238.3354,237.855,238.0856,4886.0
2023-12-07 10:10:00,247.73,248.6,247.73,248.51,5189.0,237.9895,238.8253,237.9895,238.7389,5189.0
2023-12-07 10:20:00,248.64,248.64,248.08,248.23,6703.0,238.8638,238.8638,238.3258,238.4699,6703.0
2023-12-07 10:30:00,248.3,248.41,248.09,248.09,4322.0,238.5371,238.6428,238.3354,238.3354,4322.0
2023-12-07 10:40:00,248.02,248.02,247.72,247.73,3714.0,238.2681,238.2681,237.9799,237.9895,3714.0
2023-12-07 10:50:00,247.77,247.9,247.67,247.79,2573.0,238.028,238.1529,237.9319,238.0472,2573.0
2023-12-07 11:00:00,248.07,248.38,248.06,248.33,2627.0,238.3162,238.614,238.3066,238.5659,2627.0
2023-12-07 11:10:00,248.22,248.22,247.43,247.44,1727.0,238.4603,238.4603,237.7013,237.7109,1727.0
2023-12-07 11:20:00,247.38,247.74,247.37,247.62,3906.0,237.6533,237.9991,237.6437,237.8839,3906.0
2023-12-07 11:30:00,247.57,247.86,247.53,247.8,3017.0,237.8358,238.1144,237.7974,238.0568,3017.0
2023-12-07 11:40:00,247.86,247.98,247.8,247.86,2354.0,238.1144,238.2297,238.0568,238.1144,2354.0
2023-12-07 11:50:00,247.78,247.88,247.63,247.63,2940.0,238.0376,238.1336,237.8935,237.8935,2940.0
2023-12-07 12:00:00,247.66,247.74,247.51,247.74,3037.0,237.9223,237.9991,237.7782,237.9991,3037.0
2023-12-07 12:10:00,247.68,247.68,247.24,247.31,3984.0,237.9415,237.9415,237.5188,237.5861,3984.0
2023-12-07 12:20:00,247.32,247.51,246.98,247.36,3361.0,237.5957,237.7782,237.269,237.6341,3361.0
2023-12-07 12:30:00,247.35,247.51,247.21,247.45,2751.0,237.6245,237.7782,237.49,237.7205,2751.0
2023-12-07 12:40:00,247.55,247.67,247.26,247.26,2908.0,237.8166,237.9319,237.538,237.538,2908.0
2023-12-07 12:50:00,247.24,247.51,247.22,247.31,2817.0,237.5188,237.7782,237.4996,237.5861,2817.0
2023-12-07 13:00:00,247.31,247.74,247.31,247.74,4449.0,237.5861,237.9991,237.5861,237.9991,4449.0
2023-12-07 13:10:00,247.61,247.61,247.33,247.47,2507.0,237.8743,237.8743,237.6053,237.7398,2507.0
2023-12-07 13:20:00,247.46,247.53,247.3,247.34,2851.0,237.7302,237.7974,237.5764,237.6149,2851.0
2023-12-07 13:30:00,247.31,247.49,247.28,247.32,2604.0,237.5861,237.759,237.5572,237.5957,2604.0
2023-12-07 13:40:00,247.32,247.44,247.32,247.41,1655.0,237.5957,237.7109,237.5957,237.6821,1655.0
2023-12-07 13:50:00,247.35,247.41,247.18,247.18,3397.0,237.6245,237.6821,237.4612,237.4612,3397.0
2023-12-07 14:00:00,247.31,247.37,247.15,247.34,4281.0,237.5861,237.6437,237.4323,237.6149,4281.0
2023-12-07 14:10:00,247.31,247.5,247.3,247.5,2839.0,237.5861,237.7686,237.5764,237.7686,2839.0
2023-12-07 14:20:00,247.48,247.63,247.48,247.53,3790.0,237.7494,237.8935,237.7494,237.7974,3790.0
2023-12-07 14:30:00,247.56,247.56,247.36,247.44,7072.0,237.8262,237.8262,237.6341,237.7109,7072.0
2023-12-07 14:40:00,247.53,247.59,247.35,247.55,3416.0,237.7974,237.855,237.6245,237.8166,3416.0
2023-12-07 14:50:00,247.53,247.55,247.29,247.3,4632.0,237.7974,237.8166,237.5668,237.5764,4632.0
2023-12-07 15:00:00,247.25,247.54,247.15,247.18,4795.0,237.5284,237.807,237.4323,237.4612,4795.0
2023-12-07 15:10:00,247.21,247.51,247.21,247.4,5867.0,237.49,237.7782,237.49,237.6725,5867.0
2023-12-07 15:20:00,247.36,247.4,247.22,247.31,4433.0,237.6341,237.6725,237.4996,237.5861,4433.0
2023-12-07 15:30:00,247.29,247.31,247.02,247.18,9694.0,237.5668,237.5861,237.3075,237.4612,9694.0
2023-12-07 15:40:00,247.18,247.32,247.08,247.18,17811.0,237.4612,237.5957,237.3651,237.4612,17811.0
2023-12-07 15:50:00,247.22,247.6,247.17,247.47,47680.0,237.4996,237.8646,237.4516,237.7398,47680.0
2023-12-08 09:30:00,248.0,248.66,247.44,247.44,16155.0,238.2489,238.883,237.7109,237.7109,16155.0
2023-12-08 09:40:00,247.55,248.2,247.55,248.0,22023.0,237.8166,238.4411,237.8166,238.2489,22023.0
2023-12-08 09:50:00,247.86,247.88,247.42,247.67,9770.0,238.1144,238.1336,237.6917,237.9319,9770.0
2023-12-08 10:00:00,248.61,249.0,248.45,248.91,5862.0,238.8349,239.2096,238.6812,239.1231,5862.0
2023-12-08 10:10:00,248.94,249.31,248.81,249.18,5487.0,239.152,239.5074,239.0271,239.3825,5487.0
2023-12-08 10:20:00,249.29,249.3,249.08,249.15,17258.0,239.4882,239.4978,239.2865,239.3537,17258.0
2023-12-08 10:30:00,249.15,249.19,248.64,249.0,11639.0,239.3537,239.3921,238.8638,239.2096,11639.0
2023-12-08 10:40:00,248.98,249.13,248.89,248.89,9892.0,239.1904,239.3345,239.1039,239.1039,9892.0
2023-12-08 10:50:00,248.9,249.28,248.89,249.25,5105.0,239.1135,239.4786,239.1039,239.4498,5105.0
2023-12-08 11:00:00,249.18,249.26,248.66,248.67,6604.0,239.3825,239.4594,238.883,238.8926,6604.0
2023-12-08 11:10:00,248.65,248.71,248.25,248.41,17078.0,238.8734,238.931,238.4891,238.6428,17078.0
2023-12-08 11:20:00,248.41,249.17,248.41,248.99,13103.0,238.6428,239.3729,238.6428,239.2,13103.0
2023-12-08 11:30:00,249.18,249.32,248.99,248.99,4722.0,239.3825,239.517,239.2,239.2,4722.0
2023-12-08 11:40:00,249.06,249.19,248.94,249.12,7924.0,239.2672,239.3921,239.152,239.3249,7924.0
2023-12-08 11:50:00,249.11,249.4,249.09,249.24,12248.0,239.3153,239.5939,239.2961,239.4402,12248.0
2023-12-08 12:00:00,249.29,249.29,248.95,249.01,14265.0,239.4882,239.4882,239.1616,239.2192,14265.0
2023-12-08 12:10:00,249.0,249.08,248.71,249.0,6185.0,239.2096,239.2865,238.931,239.2096,6185.0
2023-12-08 12:20:00,249.0,249.21,248.94,249.09,7017.0,239.2096,239.4113,239.152,239.2961,7017.0
2023-12-08 12:30:00,249.14,249.38,249.03,249.34,4725.0,239.3441,239.5747,239.2384,239.5362,4725.0
2023-12-08 12:40:00,249.41,249.53,249.31,249.47,6966.0,239.6035,239.7188,239.5074,239.6611,6966.0
2023-12-08 12:50:00,249.55,249.55,249.25,249.3,13248.0,239.738,239.738,239.4498,239.4978,13248.0
2023-12-08 13:00:00,249.3,249.3,249.06,249.06,7271.0,239.4978,239.4978,239.2672,239.2672,7271.0
2023-12-08 13:10:00,249.11,249.26,249.04,249.07,3826.0,239.3153,239.4594,239.248,239.2769,3826.0
2023-12-08 13:20:00,249.11,249.5,249.03,249.47,10643.0,239.3153,239.6899,239.2384,239.6611,10643.0
2023-12-08 13:30:00,249.48,249.48,249.23,249.31,32463.0,239.6707,239.6707,239.4306,239.5074,32463.0
2023-12-08 13:40:00,249.25,249.34,249.02,249.24,8732.0,239.4498,239.5362,239.2288,239.4402,8732.0
2023-12-08 13:50:00,249.25,249.27,249.14,249.25,4738.0,239.4498,239.469,239.3441,239.4498,4738.0
2023-12-08 14:00:00,249.24,249.49,249.19,249.48,19350.0,239.4402,239.6803,239.3921,239.6707,19350.0
2023-12-08 14:10:00,249.45,249.62,249.37,249.62,4340.0,239.6419,239.8052,239.5651,239.8052,4340.0
2023-12-08 14:20:00,249.61,249.76,249.48,249.75,6711.0,239.7956,239.9397,239.6707,239.9301,6711.0
2023-12-08 14:30:00,249.78,249.81,249.46,249.46,6426.0,239.9589,239.9878,239.6515,239.6515,6426.0
2023-12-08 14:40:00,249.49,249.66,249.41,249.57,8827.0,239.6803,239.8437,239.6035,239.7572,8827.0
2023-12-08 14:50:00,249.57,249.88,249.45,249.85,36771.0,239.7572,240.055,239.6419,240.0262,36771.0
2023-12-08 15:00:00,249.86,249.99,249.63,249.64,14853.0,240.0358,240.1607,239.8148,239.8244,14853.0
2023-12-08 15:10:00,249.63,249.92,249.46,249.82,24331.0,239.8148,240.0934,239.6515,239.9974,24331.0
2023-12-08 15:20:00,249.83,250.19,249.8,250.07,15221.0,240.007,240.3528,239.9781,240.2375,15221.0
2023-12-08 15:30:00,249.96,250.45,249.91,250.43,17057.0,240.1319,240.6026,240.0838,240.5834,17057.0
2023-12-08 15:40:00,250.43,250.55,250.11,250.31,14387.0,240.5834,240.6987,240.276,240.4681,14387.0
2023-12-08 15:50:00,250.24,250.52,249.53,249.63,94106.0,240.4008,240.6698,239.7188,239.8148,94106.0
2023-12-11 09:30:00,250.02,250.95,249.75,250.51,14612.0,240.1895,241.0829,239.9301,240.6602,14612.0
2023-12-11 09:40:00,250.42,251.37,250.42,250.78,12137.0,240.5738,241.4864,240.5738,240.9196,12137.0
2023-12-11 09:50:00,250.78,250.91,250.01,250.59,9080.0,240.9196,241.0445,240.1799,240.7371,9080.0
2023-12-11 10:00:00,250.66,250.8,250.22,250.51,12480.0,240.8043,240.9388,240.3816,240.6602,12480.0
2023-12-11 10:10:00,250.49,250.58,250.16,250.51,12342.0,240.641,240.7275,240.324,240.6602,12342.0
2023-12-11 10:20:00,250.51,250.55,249.81,250.06,15173.0,240.6602,240.6987,239.9878,240.2279,15173.0
2023-12-11 10:30:00,250.14,250.75,250.07,250.54,8660.0,240.3048,240.8908,240.2375,240.6891,8660.0
2023-12-11 10:40:00,250.56,250.8,250.27,250.79,5154.0,240.7083,240.9388,240.4297,240.9292,5154.0
2023-12-11 10:50:00,250.88,251.01,250.74,250.74,4482.0,241.0157,241.1406,240.8812,240.8812,4482.0
2023-12-11 11:00:00,250.64,250.68,250.24,250.39,10793.0,240.7851,240.8235,240.4008,240.545,10793.0
2023-12-11 11:10:00,250.39,250.43,249.91,250.12,13884.0,240.545,240.5834,240.0838,240.2856,13884.0
2023-12-11 11:20:00,250.07,250.44,250.06,250.44,10402.0,240.2375,240.593,240.2279,240.593,10402.0
2023-12-11 11:30:00,250.45,250.52,250.03,250.52,4593.0,240.6026,240.6698,240.1991,240.6698,4593.0
2023-12-11 11:40:00,250.51,250.7,250.29,250.29,6633.0,240.6602,240.8428,240.4489,240.4489,6633.0
2023-12-11 11:50:00,250.32,250.56,250.31,250.5,5819.0,240.4777,240.7083,240.4681,240.6506,5819.0
2023-12-11 12:00:00,250.49,250.52,250.17,250.17,3618.0,240.641,240.6698,240.3336,240.3336,3618.0
2023-12-11 12:10:00,250.24,250.25,249.81,249.97,5690.0,240.4008,240.4105,239.9878,240.1415,5690.0
2023-12-11 12:20:00,250.04,250.07,249.83,249.89,5804.0,240.2087,240.2375,240.007,240.0646,5804.0
2023-12-11 12:30:00,249.83,249.93,249.72,249.84,7429.0,240.007,240.103,239.9013,240.0166,7429.0
2023-12-11 12:40:00,249.82,250.16,249.8,250.11,2458.0,239.9974,240.324,239.9781,240.276,2458.0
2023-12-11 12:50:00,250.1,250.1,249.8,249.84,9777.0,240.2664,240.2664,239.9781,240.0166,9777.0
2023-12-11 13:00:00,249.79,249.88,249.59,249.75,6447.0,239.9685,240.055,239.7764,239.9301,6447.0
2023-12-11 13:10:00,249.81,249.98,249.74,249.8,5898.0,239.9878,240.1511,239.9205,239.9781,5898.0
2023-12-11 13:20:00,249.86,250.18,249.8,250.15,6312.0,240.0358,240.3432,239.9781,240.3144,6312.0
2023-12-11 13:30:00,250.12,250.27,250.09,250.27,3296.0,240.2856,240.4297,240.2567,240.4297,3296.0
2023-12-11 13:40:00,250.27,250.28,250.1,250.12,4185.0,240.4297,240.4393,240.2664,240.2856,4185.0
2023-12-11 13:50:00,250.15,250.36,250.14,250.33,6352.0,240.3144,240.5161,240.3048,240.4873,6352.0
2023-12-11 14:00:00,250.34,250.34,250.13,250.19,3265.0,240.4969,240.4969,240.2952,240.3528,3265.0
2023-12-11 14:10:00,250.17,250.27,250.11,250.21,3711.0,240.3336,240.4297,240.276,240.372,3711.0
2023-12-11 14:20:00,250.16,250.28,250.14,250.26,5791.0,240.324,240.4393,240.3048,240.4201,5791.0
2023-12-11 14:30:00,250.26,250.4,250.15,250.3,3945.0,240.4201,240.5546,240.3144,240.4585,3945.0
2023-12-11 14:40:00,250.34,250.63,250.34,250.63,5531.0,240.4969,240.7755,240.4969,240.7755,5531.0
2023-12-11 14:50:00,250.64,250.69,250.24,250.26,9432.0,240.7851,240.8332,240.4008,240.4201,9432.0
2023-12-11 15:00:00,250.17,250.22,250.04,250.16,6325.0,240.3336,240.3816,240.2087,240.324,6325.0
2023-12-11 15:10:00,250.08,250.5,250.06,250.49,5775.0,240.2471,240.6506,240.2279,240.641,5775.0
2023-12-11 15:20:00,250.46,250.49,250.26,250.31,10241.0,240.6122,240.641,240.4201,240.4681,10241.0
2023-12-11 15:30:00,250.27,250.45,250.1,250.45,11721.0,240.4297,240.6026,240.2664,240.6026,11721.0
2023-12-11 15:40:00,250.45,250.47,250.29,250.33,24231.0,240.6026,240.6218,240.4489,240.4873,24231.0
2023-12-11 15:50:00,250.37,250.68,250.13,250.42,57799.0,240.5257,240.8235,240.2952,240.5738,57799.0
2023-12-12 09:30:00,251.84,251.84,250.56,250.83,16413.0,241.9379,241.9379,240.7083,240.9676,16413.0
2023-12-12 09:40:00,251.04,251.53,250.66,251.0,7813.0,241.1694,241.6401,240.8043,241.131,7813.0
2023-12-12 09:50:00,251.17,251.34,250.76,250.76,9718.0,241.2943,241.4576,240.9004,240.9004,9718.0
2023-12-12 10:00:00,250.68,251.63,250.68,251.54,11187.0,240.8235,241.7362,240.8235,241.6497,11187.0
2023-12-12 10:10:00,251.51,251.63,251.29,251.57,9522.0,241.6209,241.7362,241.4096,241.6786,9522.0
2023-12-12 10:20:00,251.57,251.73,251.42,251.64,6764.0,241.6786,241.8323,241.5345,241.7458,6764.0
2023-12-12 10:30:00,251.63,251.89,251.37,251.88,6044.0,241.7362,241.986,241.4864,241.9764,6044.0
2023-12-12 10:40:00,251.94,252.28,251.88,252.14,8586.0,242.034,242.3606,241.9764,242.2261,8586.0
2023-12-12 10:50:00,252.13,252.31,251.89,252.31,8961.0,242.2165,242.3895,241.986,242.3895,8961.0
2023-12-12 11:00:00,252.24,252.4,252.04,252.07,11558.0,242.3222,242.4759,242.1301,242.1589,11558.0
2023-12-12 11:10:00,252.1,252.28,251.83,251.93,12528.0,242.1877,242.3606,241.9283,242.0244,12528.0
2023-12-12 11:20:00,251.87,251.98,251.49,251.73,9748.0,241.9668,242.0724,241.6017,241.8323,9748.0
2023-12-12 11:30:00,251.82,252.21,251.82,251.92,5960.0,241.9187,242.2934,241.9187,242.0148,5960.0
2023-12-12 11:40:00,251.94,252.04,251.83,252.03,2585.0,242.034,242.1301,241.9283,242.1205,2585.0
2023-12-12 11:50:00,252.16,252.16,251.92,252.02,4052.0,242.2454,242.2454,242.0148,242.1109,4052.0
2023-12-12 12:00:00,252.05,252.08,251.93,252.06,2030.0,242.1397,242.1685,242.0244,242.1493,2030.0
2023-12-12 12:10:00,252.11,252.48,252.03,252.38,7841.0,242.1973,242.5528,242.1205,242.4567,7841.0
2023-12-12 12:20:00,252.49,252.91,252.44,252.47,3855.0,242.5624,242.9659,242.5143,242.5432,3855.0
2023-12-12 12:30:00,252.56,252.83,252.47,252.57,3564.0,242.6296,242.889,242.5432,242.6392,3564.0
2023-12-12 12:40:00,252.62,252.67,252.2,252.29,3796.0,242.6873,242.7353,242.2838,242.3702,3796.0
2023-12-12 12:50:00,252.25,252.25,251.73,251.82,13199.0,242.3318,242.3318,241.8323,241.9187,13199.0
2023-12-12 13:00:00,251.73,251.95,251.54,251.82,4986.0,241.8323,242.0436,241.6497,241.9187,4986.0
2023-12-12 13:10:00,251.67,251.83,251.67,251.81,6454.0,241.7746,241.9283,241.7746,241.9091,6454.0
2023-12-12 13:20:00,251.7,251.95,251.7,251.95,2904.0,241.8034,242.0436,241.8034,242.0436,2904.0
2023-12-12 13:30:00,251.95,252.06,251.9,252.06,4460.0,242.0436,242.1493,241.9956,242.1493,4460.0
2023-12-12 13:40:00,251.98,252.12,251.92,251.98,6986.0,242.0724,242.2069,242.0148,242.0724,6986.0
2023-12-12 13:50:00,252.05,252.05,251.86,251.97,3299.0,242.1397,242.1397,241.9572,242.0628,3299.0
2023-12-12 14:00:00,251.89,251.89,251.67,251.67,6654.0,241.986,241.986,241.7746,241.7746,6654.0
2023-12-12 14:10:00,251.71,251.73,251.46,251.52,4476.0,241.813,241.8323,241.5729,241.6305,4476.0
2023-12-12 14:20:00,251.5,251.6,251.38,251.56,3944.0,241.6113,241.7074,241.496,241.6689,3944.0
2023-12-12 14:30:00,251.58,251.84,251.54,251.75,5490.0,241.6882,241.9379,241.6497,241.8515,5490.0
2023-12-12 14:40:00,251.79,251.88,251.72,251.82,4429.0,241.8899,241.9764,241.8227,241.9187,4429.0
2023-12-12 14:50:00,251.82,252.25,251.72,252.16,8378.0,241.9187,242.3318,241.8227,242.2454,8378.0
2023-12-12 15:00:00,252.12,252.66,252.09,252.58,9641.0,242.2069,242.7257,242.1781,242.6488,9641.0
2023-12-12 15:10:00,252.58,252.73,252.37,252.59,8809.0,242.6488,242.7929,242.4471,242.6584,8809.0
2023-12-12 15:20:00,252.59,252.61,252.18,252.22,16472.0,242.6584,242.6777,242.2646,242.303,16472.0
2023-12-12 15:30:00,252.23,252.25,251.98,251.99,16183.0,242.3126,242.3318,242.0724,242.082,16183.0
2023-12-12 15:40:00,251.98,252.11,251.76,251.8,15166.0,242.0724,242.1973,241.8611,241.8995,15166.0
2023-12-12 15:50:00,251.67,251.95,251.59,251.75,59120.0,241.7746,242.0436,241.6978,241.8515,59120.0
2023-12-13 09:30:00,252.0,252.09,250.83,251.01,17915.0,242.0916,242.1781,240.9676,241.1406,17915.0
2023-12-13 09:40:00,251.28,251.45,250.89,251.11,5958.0,241.4,241.5633,241.0253,241.2366,5958.0
2023-12-13 09:50:00,251.12,251.54,251.04,251.36,21011.0,241.2462,241.6497,241.1694,241.4768,21011.0
2023-12-13 10:00:00,251.33,251.33,250.78,251.2,3637.0,241.448,241.448,240.9196,241.3231,3637.0
2023-12-13 10:10:00,251.22,251.33,251.08,251.21,4489.0,241.3423,241.448,241.2078,241.3327,4489.0
2023-12-13 10:20:00,251.24,251.41,251.13,251.13,7246.0,241.3615,241.5248,241.2559,241.2559,7246.0
2023-12-13 10:30:00,251.09,251.4,251.09,251.18,5801.0,241.2174,241.5152,241.2174,241.3039,5801.0
2023-12-13 10:40:00,251.18,251.37,250.95,251.02,12563.0,241.3039,241.4864,241.0829,241.1502,12563.0
2023-12-13 10:50:00,251.05,251.65,251.04,251.41,4976.0,241.179,241.7554,241.1694,241.5248,4976.0
2023-12-13 11:00:00,251.48,251.48,250.92,250.92,5953.0,241.5921,241.5921,241.0541,241.0541,5953.0
2023-12-13 11:10:00,251.0,251.02,250.56,250.58,5295.0,241.131,241.1502,240.7083,240.7275,5295.0
2023-12-13 11:20:00,250.59,250.68,250.38,250.51,3675.0,240.7371,240.8235,240.5353,240.6602,3675.0
2023-12-13 11:30:00,250.5,250.57,250.34,250.34,4889.0,240.6506,240.7179,240.4969,240.4969,4889.0
2023-12-13 11:40:00,250.25,250.28,249.88,250.05,5727.0,240.4105,240.4393,240.055,240.2183,5727.0
2023-12-13 11:50:00,250.08,250.19,249.92,249.92,3605.0,240.2471,240.3528,240.0934,240.0934,3605.0
2023-12-13 12:00:00,249.99,250.02,249.64,249.66,7552.0,240.1607,240.1895,239.8244,239.8437,7552.0
2023-12-13 12:10:00,249.64,249.71,249.56,249.61,4390.0,239.8244,239.8917,239.7476,239.7956,4390.0
2023-12-13 12:20:00,249.59,249.6,249.3,249.33,3417.0,239.7764,239.786,239.4978,239.5266,3417.0
2023-12-13 12:30:00,249.23,249.48,249.19,249.48,2844.0,239.4306,239.6707,239.3921,239.6707,2844.0
2023-12-13 12:40:00,249.49,249.6,249.46,249.51,2176.0,239.6803,239.786,239.6515,239.6996,2176.0
2023-12-13 12:50:00,249.5,249.64,249.48,249.56,2236.0,239.6899,239.8244,239.6707,239.7476,2236.0
2023-12-13 13:00:00,249.49,249.49,249.29,249.3,782.0,239.6803,239.6803,239.4882,239.4978,782.0
2023-12-13 13:10:00,249.29,249.43,249.22,249.35,4771.0,239.4882,239.6227,239.421,239.5458,4771.0
2023-12-13 13:20:00,249.31,249.36,249.23,249.34,3402.0,239.5074,239.5554,239.4306,239.5362,3402.0
2023-12-13 13:30:00,249.35,249.36,249.25,249.25,1700.0,239.5458,239.5554,239.4498,239.4498,1700.0
2023-12-13 13:40:00,249.3,249.3,249.15,249.23,6369.0,239.4978,239.4978,239.3537,239.4306,6369.0
2023-12-13 13:50:00,249.33,249.72,249.32,249.63,9814.0,239.5266,239.9013,239.517,239.8148,9814.0
2023-12-13 14:00:00,249.73,251.34,249.73,250.88,13428.0,239.9109,241.4576,239.9109,241.0157,13428.0
2023-12-13 14:10:00,250.97,251.03,250.6,250.67,40473.0,241.1021,241.1598,240.7467,240.8139,40473.0
2023-12-13 14:20:00,250.68,251.31,250.67,251.16,14363.0,240.8235,241.4288,240.8139,241.2847,14363.0
2023-12-13 14:30:00,251.19,252.05,251.05,252.05,8057.0,241.3135,242.1397,241.179,242.1397,8057.0
2023-12-13 14:40:00,252.04,252.99,252.04,252.66,5367.0,242.1301,243.0427,242.1301,242.7257,5367.0
2023-12-13 14:50:00,252.53,252.79,252.34,252.78,26422.0,242.6008,242.8506,242.4183,242.841,26422.0
2023-12-13 15:00:00,252.84,253.57,252.67,252.97,8809.0,242.8986,243.5999,242.7353,243.0235,8809.0
2023-12-13 15:10:00,252.69,252.69,251.88,251.88,19225.0,242.7545,242.7545,241.9764,241.9764,19225.0
2023-12-13 15:20:00,251.8,251.84,250.94,251.12,13440.0,241.8995,241.9379,241.0733,241.2462,13440.0
2023-12-13 15:30:00,251.11,251.67,250.84,251.67,27427.0,241.2366,241.7746,240.9773,241.7746,27427.0
2023-12-13 15:40:00,251.84,252.68,251.67,252.05,29456.0,241.9379,242.7449,241.7746,242.1397,29456.0
2023-12-13 15:50:00,252.09,252.6,251.66,252.59,32418.0,242.1781,242.6681,241.765,242.6584,32418.0
2023-12-14 09:30:00,255.0,255.44,254.32,255.44,20841.0,244.9737,245.3964,244.3204,245.3964,20841.0
2023-12-14 09:40:00,255.84,257.04,255.79,256.69,7265.0,245.7807,246.9335,245.7326,246.5972,7265.0
2023-12-14 09:50:00,256.5,257.23,256.0,257.23,6163.0,246.4147,247.116,245.9344,247.116,6163.0
2023-12-14 10:00:00,257.43,258.37,257.43,257.93,8347.0,247.3081,248.2112,247.3081,247.7885,8347.0
2023-12-14 10:10:00,257.75,257.79,255.99,256.29,21709.0,247.6156,247.654,245.9248,246.213,21709.0
2023-12-14 10:20:00,256.41,257.18,256.16,256.93,21633.0,246.3283,247.068,246.0881,246.8278,21633.0
2023-12-14 10:30:00,257.14,258.1,257.07,258.1,15874.0,247.0295,247.9518,246.9623,247.9518,15874.0
2023-12-14 10:40:00,258.28,258.46,258.14,258.32,3800.0,248.1247,248.2976,247.9902,248.1632,3800.0
2023-12-14 10:50:00,258.34,258.68,258.22,258.35,4069.0,248.1824,248.509,248.0671,248.192,4069.0
2023-12-14 11:00:00,258.24,258.35,258.04,258.28,5279.0,248.0863,248.192,247.8942,248.1247,5279.0
2023-12-14 11:10:00,258.33,258.74,257.69,257.94,4729.0,248.1728,248.5666,247.5579,247.7981,4729.0
2023-12-14 11:20:00,257.85,258.31,257.54,258.31,14421.0,247.7116,248.1535,247.4138,248.1535,14421.0
2023-12-14 11:30:00,258.38,258.51,258.24,258.27,4309.0,248.2208,248.3457,248.0863,248.1151,4309.0
2023-12-14 11:40:00,258.29,258.91,258.29,258.76,2502.0,248.1343,248.73,248.1343,248.5859,2502.0
2023-12-14 11:50:00,258.93,258.93,258.62,258.86,4709.0,248.7492,248.7492,248.4514,248.6819,4709.0
2023-12-14 12:00:00,258.89,259.06,258.68,258.99,3974.0,248.7107,248.8741,248.509,248.8068,3974.0
2023-12-14 12:10:00,259.01,259.26,258.88,258.9,4546.0,248.826,249.0662,248.7011,248.7203,4546.0
2023-12-14 12:20:00,258.97,259.13,258.46,258.51,6198.0,248.7876,248.9413,248.2976,248.3457,6198.0
2023-12-14 12:30:00,258.67,258.71,258.38,258.66,4787.0,248.4994,248.5378,248.2208,248.4898,4787.0
2023-12-14 12:40:00,258.66,259.23,258.63,259.1,4349.0,248.4898,249.0374,248.461,248.9125,4349.0
2023-12-14 12:50:00,259.18,259.3,258.92,258.99,3985.0,248.9893,249.1046,248.7396,248.8068,3985.0
2023-12-14 13:00:00,258.87,258.87,258.0,258.23,8450.0,248.6915,248.6915,247.8557,248.0767,8450.0
2023-12-14 13:10:00,258.35,258.85,258.29,258.85,3910.0,248.192,248.6723,248.1343,248.6723,3910.0
2023-12-14 13:20:00,258.9,259.06,258.63,258.63,9986.0,248.7203,248.8741,248.461,248.461,9986.0
2023-12-14 13:30:00,258.63,258.73,258.3,258.63,7290.0,248.461,248.557,248.1439,248.461,7290.0
2023-12-14 13:40:00,258.63,258.92,258.61,258.71,3704.0,248.461,248.7396,248.4417,248.5378,3704.0
2023-12-14 13:50:00,258.57,258.6,258.02,258.57,4373.0,248.4033,248.4321,247.8749,248.4033,4373.0
2023-12-14 14:00:00,258.59,258.97,258.52,258.92,6361.0,248.4225,248.7876,248.3553,248.7396,6361.0
2023-12-14 14:10:00,258.85,259.17,258.85,259.09,3081.0,248.6723,248.9797,248.6723,248.9029,3081.0
2023-12-14 14:20:00,259.05,259.23,258.93,259.08,9164.0,248.8644,249.0374,248.7492,248.8933,9164.0
2023-12-14 14:30:00,259.06,259.28,259.02,259.05,4480.0,248.8741,249.0854,248.8356,248.8644,4480.0
2023-12-14 14:40:00,258.93,259.41,258.9,259.41,5334.0,248.7492,249.2103,248.7203,249.2103,5334.0
2023-12-14 14:50:00,259.4,259.75,259.4,259.69,7463.0,249.2007,249.5369,249.2007,249.4793,7463.0
2023-12-14 15:00:00,259.63,259.86,259.61,259.69,11893.0,249.4216,249.6426,249.4024,249.4793,11893.0
2023-12-14 15:10:00,259.68,259.68,259.32,259.36,9189.0,249.4697,249.4697,249.1238,249.1623,9189.0
2023-12-14 15:20:00,259.41,259.44,259.08,259.08,14012.0,249.2103,249.2391,248.8933,248.8933,14012.0
2023-12-14 15:30:00,259.14,259.26,258.81,258.87,22142.0,248.9509,249.0662,248.6339,248.6915,22142.0
2023-12-14 15:40:00,258.86,259.16,258.73,258.91,13516.0,248.6819,248.9701,248.557,248.73,13516.0
2023-12-14 15:50:00,258.85,259.41,258.8,259.31,80589.0,248.6723,249.2103,248.6243,249.1142,80589.0
2023-12-15 09:30:00,257.42,258.19,255.31,257.2,323403.0,247.2985,248.0383,245.2715,247.0872,323403.0
2023-12-15 09:40:00,257.0,258.24,256.99,257.89,7822.0,246.8951,248.0863,246.8854,247.7501,7822.0
2023-12-15 09:50:00,258.01,258.26,257.09,257.68,10565.0,247.8653,248.1055,246.9815,247.5483,10565.0
2023-12-15 10:00:00,258.13,258.89,258.1,258.66,8842.0,247.9806,248.7107,247.9518,248.4898,8842.0
2023-12-15 10:10:00,258.69,259.23,258.57,258.95,23014.0,248.5186,249.0374,248.4033,248.7684,23014.0
2023-12-15 10:20:00,259.02,259.53,258.98,259.29,11326.0,248.8356,249.3256,248.7972,249.095,11326.0
2023-12-15 10:30:00,259.29,259.68,259.26,259.34,19901.0,249.095,249.4697,249.0662,249.143,19901.0
2023-12-15 10:40:00,259.38,259.57,258.94,258.94,19674.0,249.1815,249.364,248.7588,248.7588,19674.0
2023-12-15 10:50:00,259.08,259.97,258.96,259.66,10281.0,248.8933,249.7483,248.778,249.4505,10281.0
2023-12-15 11:00:00,259.77,259.89,259.32,259.32,5895.0,249.5561,249.6714,249.1238,249.1238,5895.0
2023-12-15 11:10:00,259.22,259.41,259.11,259.38,4772.0,249.0278,249.2103,248.9221,249.1815,4772.0
2023-12-15 11:20:00,259.23,259.25,258.89,259.1,6973.0,249.0374,249.0566,248.7107,248.9125,6973.0
2023-12-15 11:30:00,259.03,259.2,258.77,258.78,3303.0,248.8452,249.0086,248.5955,248.6051,3303.0
2023-12-15 11:40:00,258.69,258.86,258.65,258.76,6043.0,248.5186,248.6819,248.4802,248.5859,6043.0
2023-12-15 11:50:00,258.79,258.89,258.74,258.84,2604.0,248.6147,248.7107,248.5666,248.6627,2604.0
2023-12-15 12:00:00,258.9,259.15,258.83,259.13,6537.0,248.7203,248.9605,248.6531,248.9413,6537.0
2023-12-15 12:10:00,259.04,259.19,258.59,258.74,4246.0,248.8548,248.9989,248.4225,248.5666,4246.0
2023-12-15 12:20:00,258.59,258.6,258.39,258.51,4322.0,248.4225,248.4321,248.2304,248.3457,4322.0
2023-12-15 12:30:00,258.59,258.64,258.4,258.48,3742.0,248.4225,248.4706,248.24,248.3169,3742.0
2023-12-15 12:40:00,258.44,258.52,258.25,258.51,2657.0,248.2784,248.3553,248.0959,248.3457,2657.0
2023-12-15 12:50:00,258.55,258.56,257.92,257.98,5216.0,248.3841,248.3937,247.7789,247.8365,5216.0
2023-12-15 13:00:00,258.0,258.05,257.55,257.8,7782.0,247.8557,247.9038,247.4234,247.6636,7782.0
2023-12-15 13:10:00,257.82,258.1,257.76,257.85,8264.0,247.6828,247.9518,247.6252,247.7116,8264.0
2023-12-15 13:20:00,257.85,258.01,257.79,257.96,9337.0,247.7116,247.8653,247.654,247.8173,9337.0
2023-12-15 13:30:00,258.06,258.12,257.48,257.63,3931.0,247.9134,247.971,247.3562,247.5003,3931.0
2023-12-15 13:40:00,257.55,257.55,256.99,257.19,10470.0,247.4234,247.4234,246.8854,247.0776,10470.0
2023-12-15 13:50:00,257.29,257.76,257.28,257.76,9862.0,247.1737,247.6252,247.164,247.6252,9862.0
2023-12-15 14:00:00,257.76,258.08,257.73,257.9,9774.0,247.6252,247.9326,247.5963,247.7597,9774.0
2023-12-15 14:10:00,257.69,257.99,257.61,257.95,8076.0,247.5579,247.8461,247.4811,247.8077,8076.0
2023-12-15 14:20:00,257.94,257.94,257.51,257.51,2752.0,247.7981,247.7981,247.385,247.385,2752.0
2023-12-15 14:30:00,257.41,257.87,257.41,257.8,2862.0,247.2889,247.7308,247.2889,247.6636,2862.0
2023-12-15 14:40:00,257.82,257.96,257.67,257.8,4847.0,247.6828,247.8173,247.5387,247.6636,4847.0
2023-12-15 14:50:00,257.85,257.96,257.48,257.82,7544.0,247.7116,247.8173,247.3562,247.6828,7544.0
2023-12-15 15:00:00,257.9,258.03,257.67,257.68,3412.0,247.7597,247.8846,247.5387,247.5483,3412.0
2023-12-15 15:10:00,257.64,257.91,257.63,257.89,3202.0,247.5099,247.7693,247.5003,247.7501,3202.0
2023-12-15 15:20:00,257.85,258.02,257.77,257.9,9194.0,247.7116,247.8749,247.6348,247.7597,9194.0
2023-12-15 15:30:00,257.93,257.95,257.29,257.56,18198.0,247.7885,247.8077,247.1737,247.433,18198.0
2023-12-15 15:40:00,257.54,257.76,257.3,257.67,24339.0,247.4138,247.6252,247.1833,247.5387,24339.0
2023-12-15 15:50:00,257.53,258.74,257.23,258.17,57547.0,247.4042,248.5666,247.116,248.019,57547.0
2023-12-18 09:30:00,259.11,259.11,257.43,257.87,12488.0,248.9221,248.9221,247.3081,247.7308,12488.0
2023-12-18 09:40:00,257.91,258.88,257.57,258.46,4696.0,247.7693,248.7011,247.4426,248.2976,4696.0
2023-12-18 09:50:00,258.41,258.44,257.58,257.94,4288.0,248.2496,248.2784,247.4522,247.7981,4288.0
2023-12-18 10:00:00,258.17,258.64,257.89,258.46,4490.0,248.019,248.4706,247.7501,248.2976,4490.0
2023-12-18 10:10:00,258.48,258.49,257.96,258.24,2983.0,248.3169,248.3265,247.8173,248.0863,2983.0
2023-12-18 10:20:00,258.23,258.23,257.78,257.78,3884.0,248.0767,248.0767,247.6444,247.6444,3884.0
2023-12-18 10:30:00,257.84,257.95,257.61,257.73,3884.0,247.702,247.8077,247.4811,247.5963,3884.0
2023-12-18 10:40:00,257.72,257.97,257.65,257.68,6391.0,247.5867,247.8269,247.5195,247.5483,6391.0
2023-12-18 10:50:00,257.64,257.65,257.31,257.56,3527.0,247.5099,247.5195,247.1929,247.433,3527.0
2023-12-18 11:00:00,257.65,257.84,257.43,257.84,3800.0,247.5195,247.702,247.3081,247.702,3800.0
2023-12-18 11:10:00,257.89,258.34,257.89,258.34,4218.0,247.7501,248.1824,247.7501,248.1824,4218.0
2023-12-18 11:20:00,258.2,258.55,258.18,258.33,6671.0,248.0479,248.3841,248.0287,248.1728,6671.0
2023-12-18 11:30:00,258.19,258.19,257.89,257.95,3389.0,248.0383,248.0383,247.7501,247.8077,3389.0
2023-12-18 11:40:00,257.97,258.2,257.91,258.16,5536.0,247.8269,248.0479,247.7693,248.0094,5536.0
2023-12-18 11:50:00,258.16,258.22,258.06,258.21,2798.0,248.0094,248.0671,247.9134,248.0575,2798.0
2023-12-18 12:00:00,258.19,258.22,257.92,258.02,6633.0,248.0383,248.0671,247.7789,247.8749,6633.0
2023-12-18 12:10:00,258.03,258.46,258.0,258.45,5633.0,247.8846,248.2976,247.8557,248.288,5633.0
2023-12-18 12:20:00,258.42,258.43,258.12,258.17,4573.0,248.2592,248.2688,247.971,248.019,4573.0
2023-12-18 12:30:00,258.17,258.44,258.16,258.32,5775.0,248.019,248.2784,248.0094,248.1632,5775.0
2023-12-18 12:40:00,258.33,258.36,258.24,258.3,3400.0,248.1728,248.2016,248.0863,248.1439,3400.0
2023-12-18 12:50:00,258.25,258.26,257.74,257.86,9554.0,248.0959,248.1055,247.606,247.7212,9554.0
2023-12-18 13:00:00,257.79,257.84,257.64,257.82,5075.0,247.654,247.702,247.5099,247.6828,5075.0
2023-12-18 13:10:00,257.78,257.78,257.31,257.31,4967.0,247.6444,247.6444,247.1929,247.1929,4967.0
2023-12-18 13:20:00,257.3,257.34,257.2,257.31,4943.0,247.1833,247.2217,247.0872,247.1929,4943.0
2023-12-18 13:30:00,257.32,257.33,257.04,257.24,6913.0,247.2025,247.2121,246.9335,247.1256,6913.0
2023-12-18 13:40:00,257.16,257.21,256.86,256.94,6233.0,247.0488,247.0968,246.7606,246.8374,6233.0
2023-12-18 13:50:00,257.02,257.04,256.87,257.0,4878.0,246.9143,246.9335,246.7702,246.8951,4878.0
2023-12-18 14:00:00,257.04,257.23,256.98,257.06,5586.0,246.9335,247.116,246.8758,246.9527,5586.0
2023-12-18 14:10:00,257.06,257.14,256.92,257.02,13347.0,246.9527,247.0295,246.8182,246.9143,13347.0
2023-12-18 14:20:00,257.03,257.1,256.65,256.81,8275.0,246.9239,246.9911,246.5588,246.7125,8275.0
2023-12-18 14:30:00,256.85,256.94,256.68,256.77,3517.0,246.751,246.8374,246.5876,246.6741,3517.0
2023-12-18 14:40:00,256.77,257.05,256.77,256.91,5418.0,246.6741,246.9431,246.6741,246.8086,5418.0
2023-12-18 14:50:00,256.97,256.97,256.83,256.86,3423.0,246.8662,246.8662,246.7317,246.7606,3423.0
2023-12-18 15:00:00,256.86,256.86,256.63,256.63,5145.0,246.7606,246.7606,246.5396,246.5396,5145.0
2023-12-18 15:10:00,256.68,256.91,256.66,256.77,3905.0,246.5876,246.8086,246.5684,246.6741,3905.0
2023-12-18 15:20:00,256.79,257.0,256.78,256.86,6215.0,246.6933,246.8951,246.6837,246.7606,6215.0
2023-12-18 15:30:00,256.86,257.04,256.79,257.03,10552.0,246.7606,246.9335,246.6933,246.9239,10552.0
2023-12-18 15:40:00,257.05,257.37,257.02,257.27,12729.0,246.9431,247.2505,246.9143,247.1544,12729.0
2023-12-18 15:50:00,257.37,257.7,257.33,257.66,37220.0,247.2505,247.5675,247.2121,247.5291,37220.0
2023-12-19 09:30:00,258.75,259.02,257.46,257.97,20165.0,248.5762,248.8356,247.337,247.8269,20165.0
2023-12-19 09:40:00,257.89,258.13,257.58,258.04,10506.0,247.7501,247.9806,247.4522,247.8942,10506.0
2023-12-19 09:50:00,257.99,258.15,257.53,257.79,12917.0,247.8461,247.9998,247.4042,247.654,12917.0
2023-12-19 10:00:00,257.65,257.78,257.25,257.26,21463.0,247.5195,247.6444,247.1352,247.1448,21463.0
2023-12-19 10:10:00,257.28,257.9,257.21,257.82,26335.0,247.164,247.7597,247.0968,247.6828,26335.0
2023-12-19 10:20:00,257.82,257.93,257.61,257.61,12273.0,247.6828,247.7885,247.4811,247.4811,12273.0
2023-12-19 10:30:00,257.5,258.23,257.46,258.16,9876.0,247.3754,248.0767,247.337,248.0094,9876.0
2023-12-19 10:40:00,258.43,258.74,258.43,258.69,5001.0,248.2688,248.5666,248.2688,248.5186,5001.0
2023-12-19 10:50:00,258.65,258.83,258.65,258.82,3172.0,248.4802,248.6531,248.4802,248.6435,3172.0
2023-12-19 11:00:00,258.75,258.93,258.43,258.93,5574.0,248.5762,248.7492,248.2688,248.7492,5574.0
2023-12-19 11:10:00,259.03,259.22,258.9,259.09,6542.0,248.8452,249.0278,248.7203,248.9029,6542.0
2023-12-19 11:20:00,259.03,259.03,258.66,258.88,4404.0,248.8452,248.8452,248.4898,248.7011,4404.0
2023-12-19 11:30:00,258.78,258.78,258.25,258.62,4866.0,248.6051,248.6051,248.0959,248.4514,4866.0
2023-12-19 11:40:00,258.71,258.84,258.6,258.63,4621.0,248.5378,248.6627,248.4321,248.461,4621.0
2023-12-19 11:50:00,258.64,258.65,258.39,258.4,3579.0,248.4706,248.4802,248.2304,248.24,3579.0
2023-12-19 12:00:00,258.34,258.67,258.33,258.66,2664.0,248.1824,248.4994,248.1728,248.4898,2664.0
2023-12-19 12:10:00,258.55,258.66,258.47,258.52,2507.0,248.3841,248.4898,248.3073,248.3553,2507.0
2023-12-19 12:20:00,258.46,258.5,258.21,258.37,2200.0,248.2976,248.3361,248.0575,248.2112,2200.0
2023-12-19 12:30:00,258.28,258.5,258.28,258.49,2968.0,248.1247,248.3361,248.1247,248.3265,2968.0
2023-12-19 12:40:00,258.43,258.44,258.18,258.19,2411.0,248.2688,248.2784,248.0287,248.0383,2411.0
2023-12-19 12:50:00,258.24,258.4,258.24,258.37,5549.0,248.0863,248.24,248.0863,248.2112,5549.0
2023-12-19 13:00:00,258.37,258.37,258.07,258.12,2832.0,248.2112,248.2112,247.923,247.971,2832.0
2023-12-19 13:10:00,258.1,258.23,258.06,258.15,2605.0,247.9518,248.0767,247.9134,247.9998,2605.0
2023-12-19 13:20:00,258.17,258.17,258.05,258.06,2331.0,248.019,248.019,247.9038,247.9134,2331.0
2023-12-19 13:30:00,258.14,258.19,257.97,258.15,2962.0,247.9902,248.0383,247.8269,247.9998,2962.0
2023-12-19 13:40:00,258.16,258.59,258.14,258.53,5511.0,248.0094,248.4225,247.9902,248.3649,5511.0
2023-12-19 13:50:00,258.41,258.5,258.25,258.42,4310.0,248.2496,248.3361,248.0959,248.2592,4310.0
2023-12-19 14:00:00,258.37,258.37,258.18,258.18,3369.0,248.2112,248.2112,248.0287,248.0287,3369.0
2023-12-19 14:10:00,258.23,258.28,257.98,258.05,3251.0,248.0767,248.1247,247.8365,247.9038,3251.0
2023-12-19 14:20:00,258.04,258.13,257.97,258.11,5063.0,247.8942,247.9806,247.8269,247.9614,5063.0
2023-12-19 14:30:00,258.24,258.58,258.18,258.54,13521.0,248.0863,248.4129,248.0287,248.3745,13521.0
2023-12-19 14:40:00,258.54,258.54,258.15,258.33,5677.0,248.3745,248.3745,247.9998,248.1728,5677.0
2023-12-19 14:50:00,258.19,258.28,258.1,258.28,3270.0,248.0383,248.1247,247.9518,248.1247,3270.0
2023-12-19 15:00:00,258.25,258.37,258.15,258.25,7259.0,248.0959,248.2112,247.9998,248.0959,7259.0
2023-12-19 15:10:00,258.24,258.31,258.19,258.23,5073.0,248.0863,248.1535,248.0383,248.0767,5073.0
2023-12-19 15:20:00,258.27,258.32,258.08,258.31,6181.0,248.1151,248.1632,247.9326,248.1535,6181.0
2023-12-19 15:30:00,258.39,258.42,258.23,258.32,6508.0,248.2304,248.2592,248.0767,248.1632,6508.0
2023-12-19 15:40:00,258.31,258.56,258.26,258.36,17711.0,248.1535,248.3937,248.1055,248.2016,17711.0
2023-12-19 15:50:00,258.21,258.67,258.21,258.67,31738.0,248.0575,248.4994,248.0575,248.4994,31738.0
2023-12-20 09:30:00,258.06,258.7,257.84,258.45,17330.0,247.9134,248.5282,247.702,248.288,17330.0
2023-12-20 09:40:00,258.59,258.77,257.99,258.74,4451.0,248.4225,248.5955,247.8461,248.5666,4451.0
2023-12-20 09:50:00,258.74,259.11,258.67,259.05,4046.0,248.5666,248.9221,248.4994,248.8644,4046.0
2023-12-20 10:00:00,259.0,259.09,258.77,259.06,16883.0,248.8164,248.9029,248.5955,248.8741,16883.0
2023-12-20 10:10:00,258.98,259.69,258.83,259.43,36783.0,248.7972,249.4793,248.6531,249.2295,36783.0
2023-12-20 10:20:00,259.5,259.64,259.31,259.58,5460.0,249.2968,249.4313,249.1142,249.3736,5460.0
2023-12-20 10:30:00,259.7,259.84,259.32,259.8,7629.0,249.4889,249.6234,249.1238,249.585,7629.0
2023-12-20 10:40:00,259.67,259.95,259.48,259.8,5223.0,249.4601,249.7291,249.2775,249.585,5223.0
2023-12-20 10:50:00,259.72,259.92,259.72,259.76,7679.0,249.5081,249.7002,249.5081,249.5465,7679.0
2023-12-20 11:00:00,259.72,259.86,259.46,259.81,7847.0,249.5081,249.6426,249.2583,249.5946,7847.0
2023-12-20 11:10:00,259.83,260.08,259.79,259.81,35207.0,249.6138,249.854,249.5754,249.5946,35207.0
2023-12-20 11:20:00,259.85,259.88,259.67,259.78,2995.0,249.633,249.6618,249.4601,249.5657,2995.0
2023-12-20 11:30:00,259.84,259.92,259.57,259.7,8653.0,249.6234,249.7002,249.364,249.4889,8653.0
2023-12-20 11:40:00,259.6,259.95,259.55,259.95,5337.0,249.3928,249.7291,249.3448,249.7291,5337.0
2023-12-20 11:50:00,260.0,260.3,259.99,260.29,7548.0,249.7771,250.0653,249.7675,250.0557,7548.0
2023-12-20 12:00:00,260.27,260.35,260.11,260.22,5961.0,250.0365,250.1133,249.8828,249.9884,5961.0
2023-12-20 12:10:00,260.28,260.35,260.04,260.18,3315.0,250.0461,250.1133,249.8155,249.95,3315.0
2023-12-20 12:20:00,260.18,260.42,260.13,260.34,3195.0,249.95,250.1806,249.902,250.1037,3195.0
2023-12-20 12:30:00,260.35,260.35,260.07,260.3,7559.0,250.1133,250.1133,249.8443,250.0653,7559.0
2023-12-20 12:40:00,260.33,260.6,260.33,260.44,3984.0,250.0941,250.3535,250.0941,250.1998,3984.0
2023-12-20 12:50:00,260.52,260.72,260.34,260.71,3071.0,250.2767,250.4688,250.1037,250.4592,3071.0
2023-12-20 13:00:00,260.64,260.7,260.37,260.37,3751.0,250.3919,250.4496,250.1325,250.1325,3751.0
2023-12-20 13:10:00,260.38,260.49,260.12,260.23,3591.0,250.1422,250.2478,249.8924,249.9981,3591.0
2023-12-20 13:20:00,260.26,260.26,259.96,260.11,3678.0,250.0269,250.0269,249.7387,249.8828,3678.0
2023-12-20 13:30:00,260.16,260.27,260.09,260.26,6298.0,249.9308,250.0365,249.8636,250.0269,6298.0
2023-12-20 13:40:00,260.16,260.29,260.14,260.29,3303.0,249.9308,250.0557,249.9116,250.0557,3303.0
2023-12-20 13:50:00,260.3,260.39,260.21,260.27,5368.0,250.0653,250.1518,249.9788,250.0365,5368.0
2023-12-20 14:00:00,260.21,260.41,260.0,260.34,3921.0,249.9788,250.171,249.7771,250.1037,3921.0
2023-12-20 14:10:00,260.4,260.52,260.24,260.48,5220.0,250.1614,250.2767,250.0077,250.2382,5220.0
2023-12-20 14:20:00,260.52,260.59,260.37,260.4,5723.0,250.2767,250.3439,250.1325,250.1614,5723.0
2023-12-20 14:30:00,260.31,260.31,259.7,259.73,11712.0,250.0749,250.0749,249.4889,249.5177,11712.0
2023-12-20 14:40:00,259.7,259.93,259.54,259.61,21834.0,249.4889,249.7098,249.3352,249.4024,21834.0
2023-12-20 14:50:00,259.62,259.74,258.18,258.72,7258.0,249.412,249.5273,248.0287,248.5474,7258.0
2023-12-20 15:00:00,258.47,258.54,257.77,257.96,13294.0,248.3073,248.3745,247.6348,247.8173,13294.0
2023-12-20 15:10:00,258.17,258.93,257.97,258.68,18760.0,248.019,248.7492,247.8269,248.509,18760.0
2023-12-20 15:20:00,258.62,258.77,258.1,258.23,16452.0,248.4514,248.5955,247.9518,248.0767,16452.0
2023-12-20 15:30:00,258.17,258.45,257.64,257.69,12214.0,248.019,248.288,247.5099,247.5579,12214.0
2023-12-20 15:40:00,257.68,258.08,257.65,258.04,9780.0,247.5483,247.9326,247.5195,247.8942,9780.0
2023-12-20 15:50:00,258.5,258.54,256.64,256.8,35662.0,248.3361,248.3745,246.5492,246.7029,35662.0
2023-12-21 09:30:00,258.68,259.22,258.08,258.35,14826.0,248.509,249.0278,247.9326,248.192,14826.0
2023-12-21 09:40:00,258.35,259.08,257.89,258.83,10637.0,248.192,248.8933,247.7501,248.6531,10637.0
2023-12-21 09:50:00,258.71,259.44,258.47,259.4,10469.0,248.5378,249.2391,248.3073,249.2007,10469.0
2023-12-21 10:00:00,259.5,259.5,258.69,258.89,10840.0,249.2968,249.2968,248.5186,248.7107,10840.0
2023-12-21 10:10:00,258.82,259.48,258.54,259.41,8864.0,248.6435,249.2775,248.3745,249.2103,8864.0
2023-12-21 10:20:00,259.32,259.61,258.73,258.84,10953.0,249.1238,249.4024,248.557,248.6627,10953.0
2023-12-21 10:30:00,258.9,259.15,258.84,258.98,5106.0,248.7203,248.9605,248.6627,248.7972,5106.0
2023-12-21 10:40:00,258.98,259.46,258.85,259.11,10707.0,248.7972,249.2583,248.6723,248.9221,10707.0
2023-12-21 10:50:00,259.01,259.01,258.65,258.86,12468.0,248.826,248.826,248.4802,248.6819,12468.0
2023-12-21 11:00:00,258.97,259.08,258.66,258.74,8403.0,248.7876,248.8933,248.4898,248.5666,8403.0
2023-12-21 11:10:00,258.79,258.83,258.57,258.81,10646.0,248.6147,248.6531,248.4033,248.6339,10646.0
2023-12-21 11:20:00,258.84,259.21,258.82,259.17,8887.0,248.6627,249.0182,248.6435,248.9797,8887.0
2023-12-21 11:30:00,259.1,259.28,258.89,259.09,8890.0,248.9125,249.0854,248.7107,248.9029,8890.0
2023-12-21 11:40:00,259.02,259.02,258.88,258.93,3396.0,248.8356,248.8356,248.7011,248.7492,3396.0
2023-12-21 11:50:00,258.81,258.82,258.45,258.52,10596.0,248.6339,248.6435,248.288,248.3553,10596.0
2023-12-21 12:00:00,258.49,258.8,258.07,258.36,46666.0,248.3265,248.6243,247.923,248.2016,46666.0
2023-12-21 12:10:00,258.32,258.57,258.3,258.5,18239.0,248.1632,248.4033,248.1439,248.3361,18239.0
2023-12-21 12:20:00,258.5,258.65,258.35,258.46,9819.0,248.3361,248.4802,248.192,248.2976,9819.0
2023-12-21 12:30:00,258.46,258.73,258.31,258.4,3417.0,248.2976,248.557,248.1535,248.24,3417.0
2023-12-21 12:40:00,258.46,258.96,258.41,258.65,6556.0,248.2976,248.778,248.2496,248.4802,6556.0
2023-12-21 12:50:00,258.7,258.73,258.3,258.41,4686.0,248.5282,248.557,248.1439,248.2496,4686.0
2023-12-21 13:00:00,258.47,258.7,258.46,258.63,5937.0,248.3073,248.5282,248.2976,248.461,5937.0
2023-12-21 13:10:00,258.53,258.72,258.08,258.08,11547.0,248.3649,248.5474,247.9326,247.9326,11547.0
2023-12-21 13:20:00,258.12,258.8,258.07,258.68,4328.0,247.971,248.6243,247.923,248.509,4328.0
2023-12-21 13:30:00,258.88,258.95,258.63,258.85,4621.0,248.7011,248.7684,248.461,248.6723,4621.0
2023-12-21 13:40:00,258.82,259.01,258.73,259.01,3412.0,248.6435,248.826,248.557,248.826,3412.0
2023-12-21 13:50:00,259.02,259.27,258.94,259.27,7613.0,248.8356,249.0758,248.7588,249.0758,7613.0
2023-12-21 14:00:00,259.19,259.28,259.09,259.18,4346.0,248.9989,249.0854,248.9029,248.9893,4346.0
2023-12-21 14:10:00,259.22,259.57,259.12,259.57,5574.0,249.0278,249.364,248.9317,249.364,5574.0
2023-12-21 14:20:00,259.6,259.6,259.2,259.45,5697.0,249.3928,249.3928,249.0086,249.2487,5697.0
2023-12-21 14:30:00,259.35,259.52,259.3,259.46,5286.0,249.1527,249.316,249.1046,249.2583,5286.0
2023-12-21 14:40:00,259.48,259.7,259.44,259.57,5027.0,249.2775,249.4889,249.2391,249.364,5027.0
2023-12-21 14:50:00,259.57,259.61,259.1,259.27,7153.0,249.364,249.4024,248.9125,249.0758,7153.0
2023-12-21 15:00:00,259.17,259.33,259.08,259.22,5957.0,248.9797,249.1334,248.8933,249.0278,5957.0
2023-12-21 15:10:00,259.25,259.68,259.23,259.58,5899.0,249.0566,249.4697,249.0374,249.3736,5899.0
2023-12-21 15:20:00,259.61,260.12,259.53,260.01,11362.0,249.4024,249.8924,249.3256,249.7867,11362.0
2023-12-21 15:30:00,260.17,260.37,259.91,260.26,9943.0,249.9404,250.1325,249.6906,250.0269,9943.0
2023-12-21 15:40:00,260.21,260.56,260.19,260.4,13478.0,249.9788,250.3151,249.9596,250.1614,13478.0
2023-12-21 15:50:00,260.4,260.65,260.31,260.56,37002.0,250.1614,250.4015,250.0749,250.3151,37002.0
2023-12-22 09:30:00,261.21,262.46,261.02,262.46,9382.0,250.9395,252.1404,250.757,252.1404,9382.0
2023-12-22 09:40:00,262.54,262.77,261.94,262.37,4202.0,252.2172,252.4382,251.6408,252.0539,4202.0
2023-12-22 09:50:00,262.59,262.69,262.38,262.59,8190.0,252.2653,252.3613,252.0635,252.2653,8190.0
2023-12-22 10:00:00,262.79,263.23,262.54,262.91,4353.0,252.4574,252.8801,252.2172,252.5727,4353.0
2023-12-22 10:10:00,262.89,262.89,262.35,262.56,6592.0,252.5535,252.5535,252.0347,252.2364,6592.0
2023-12-22 10:20:00,262.65,262.66,262.27,262.53,9151.0,252.3229,252.3325,251.9578,252.2076,9151.0
2023-12-22 10:30:00,262.73,263.1,262.41,262.63,10509.0,252.3998,252.7552,252.0923,252.3037,10509.0
2023-12-22 10:40:00,262.75,263.13,262.75,263.0,5349.0,252.419,252.784,252.419,252.6591,5349.0
2023-12-22 10:50:00,263.0,263.01,262.41,262.57,7788.0,252.6591,252.6687,252.0923,252.246,7788.0
2023-12-22 11:00:00,262.48,262.68,262.16,262.5,3557.0,252.1596,252.3517,251.8522,252.1788,3557.0
2023-12-22 11:10:00,262.45,262.49,262.28,262.34,2919.0,252.1308,252.1692,251.9674,252.0251,2919.0
2023-12-22 11:20:00,262.51,262.87,262.5,262.87,3092.0,252.1884,252.5343,252.1788,252.5343,3092.0
2023-12-22 11:30:00,262.69,262.78,262.39,262.59,2999.0,252.3613,252.4478,252.0731,252.2653,2999.0
2023-12-22 11:40:00,262.6,262.64,262.25,262.46,2650.0,252.2749,252.3133,251.9386,252.1404,2650.0
2023-12-22 11:50:00,262.36,262.73,262.25,262.63,2672.0,252.0443,252.3998,251.9386,252.3037,2672.0
2023-12-22 12:00:00,262.69,262.69,262.4,262.4,2579.0,252.3613,252.3613,252.0827,252.0827,2579.0
2023-12-22 12:10:00,262.17,262.29,262.01,262.1,3483.0,251.8618,251.9771,251.7081,251.7945,3483.0
2023-12-22 12:20:00,262.09,262.9,262.08,262.8,4352.0,251.7849,252.5631,251.7753,252.467,4352.0
2023-12-22 12:30:00,262.79,262.85,262.55,262.72,4590.0,252.4574,252.515,252.2268,252.3901,4590.0
2023-12-22 12:40:00,262.74,262.81,262.55,262.69,4060.0,252.4094,252.4766,252.2268,252.3613,4060.0
2023-12-22 12:50:00,262.6,262.75,262.56,262.67,3149.0,252.2749,252.419,252.2364,252.3421,3149.0
2023-12-22 13:00:00,262.69,263.0,262.56,262.98,1311.0,252.3613,252.6591,252.2364,252.6399,1311.0
2023-12-22 13:10:00,262.91,263.11,262.84,263.01,4102.0,252.5727,252.7648,252.5054,252.6687,4102.0
2023-12-22 13:20:00,263.01,263.09,262.9,262.93,4067.0,252.6687,252.7456,252.5631,252.5919,4067.0
2023-12-22 13:30:00,262.91,262.97,262.82,262.82,1980.0,252.5727,252.6303,252.4862,252.4862,1980.0
2023-12-22 13:40:00,262.73,262.75,262.58,262.75,3485.0,252.3998,252.419,252.2557,252.419,3485.0
2023-12-22 13:50:00,262.82,263.06,262.66,263.06,3259.0,252.4862,252.7168,252.3325,252.7168,3259.0
2023-12-22 14:00:00,263.03,263.11,262.26,262.48,4373.0,252.688,252.7648,251.9482,252.1596,4373.0
2023-12-22 14:10:00,262.43,262.49,261.89,262.11,6227.0,252.1116,252.1692,251.5928,251.8041,6227.0
2023-12-22 14:20:00,262.23,262.23,261.67,261.69,4122.0,251.9194,251.9194,251.3814,251.4006,4122.0
2023-12-22 14:30:00,261.67,261.98,261.33,261.93,13111.0,251.3814,251.6792,251.0548,251.6312,13111.0
2023-12-22 14:40:00,262.0,262.48,261.99,262.24,4457.0,251.6985,252.1596,251.6889,251.929,4457.0
2023-12-22 14:50:00,262.32,262.58,262.28,262.54,3924.0,252.0059,252.2557,251.9674,252.2172,3924.0
2023-12-22 15:00:00,262.65,262.74,262.22,262.22,4158.0,252.3229,252.4094,251.9098,251.9098,4158.0
2023-12-22 15:10:00,262.17,262.29,262.06,262.18,4552.0,251.8618,251.9771,251.7561,251.8714,4552.0
2023-12-22 15:20:00,262.03,262.4,262.03,262.29,2538.0,251.7273,252.0827,251.7273,251.9771,2538.0
2023-12-22 15:30:00,262.4,262.4,262.08,262.09,5818.0,252.0827,252.0827,251.7753,251.7849,5818.0
2023-12-22 15:40:00,261.87,262.32,261.8,261.8,4761.0,251.5736,252.0059,251.5063,251.5063,4761.0
2023-12-22 15:50:00,261.9,262.34,261.85,261.91,32861.0,251.6024,252.0251,251.5544,251.612,32861.0
2023-12-26 09:30:00,261.99,263.37,261.99,262.5,5002.0,251.6889,253.0146,251.6889,252.1788,5002.0
2023-12-26 09:40:00,262.85,263.27,262.66,262.94,3795.0,252.515,252.9185,252.3325,252.6015,3795.0
2023-12-26 09:50:00,262.92,263.04,262.86,262.99,7986.0,252.5823,252.6976,252.5246,252.6495,7986.0
2023-12-26 10:00:00,263.11,263.34,263.11,263.34,1967.0,252.7648,252.9858,252.7648,252.9858,1967.0
2023-12-26 10:10:00,263.19,263.46,263.13,263.16,6516.0,252.8417,253.1011,252.784,252.8128,6516.0
2023-12-26 10:20:00,263.24,263.47,263.22,263.46,8901.0,252.8897,253.1107,252.8705,253.1011,8901.0
2023-12-26 10:30:00,263.46,263.56,263.4,263.56,3801.0,253.1011,253.1971,253.0434,253.1971,3801.0
2023-12-26 10:40:00,263.49,263.63,263.48,263.57,4333.0,253.1299,253.2644,253.1203,253.2067,4333.0
2023-12-26 10:50:00,263.57,263.74,263.57,263.61,9328.0,253.2067,253.37,253.2067,253.2452,9328.0
2023-12-26 11:00:00,263.65,263.88,263.65,263.84,3400.0,253.2836,253.5045,253.2836,253.4661,3400.0
2023-12-26 11:10:00,263.86,264.07,263.85,263.88,6281.0,253.4853,253.6871,253.4757,253.5045,6281.0
2023-12-26 11:20:00,263.88,263.97,263.6,263.85,9642.0,253.5045,253.591,253.2355,253.4757,9642.0
2023-12-26 11:30:00,263.87,263.91,263.84,263.86,4800.0,253.4949,253.5334,253.4661,253.4853,4800.0
2023-12-26 11:40:00,263.9,264.02,263.85,263.97,7611.0,253.5238,253.639,253.4757,253.591,7611.0
2023-12-26 11:50:00,263.97,264.0,263.76,263.96,8624.0,253.591,253.6198,253.3893,253.5814,8624.0
2023-12-26 12:00:00,263.96,263.98,263.59,263.6,4073.0,253.5814,253.6006,253.2259,253.2355,4073.0
2023-12-26 12:10:00,263.61,264.05,263.61,264.04,2816.0,253.2452,253.6679,253.2452,253.6582,2816.0
2023-12-26 12:20:00,263.96,264.12,263.91,263.99,6784.0,253.5814,253.7351,253.5334,253.6102,6784.0
2023-12-26 12:30:00,263.99,263.99,263.88,263.92,1404.0,253.6102,253.6102,253.5045,253.543,1404.0
2023-12-26 12:40:00,263.91,264.33,263.9,264.32,4936.0,253.5334,253.9368,253.5238,253.9272,4936.0
2023-12-26 12:50:00,264.34,264.41,263.96,264.0,5910.0,253.9465,254.0137,253.5814,253.6198,5910.0
2023-12-26 13:00:00,263.97,264.16,263.97,264.12,3765.0,253.591,253.7735,253.591,253.7351,3765.0
2023-12-26 13:10:00,264.1,264.28,263.98,264.15,4238.0,253.7159,253.8888,253.6006,253.7639,4238.0
2023-12-26 13:20:00,264.06,264.27,264.04,264.24,3066.0,253.6775,253.8792,253.6582,253.8504,3066.0
2023-12-26 13:30:00,264.27,264.27,264.12,264.24,1714.0,253.8792,253.8792,253.7351,253.8504,1714.0
2023-12-26 13:40:00,264.2,264.45,264.11,264.36,2423.0,253.812,254.0521,253.7255,253.9657,2423.0
2023-12-26 13:50:00,264.25,264.26,264.1,264.11,3447.0,253.86,253.8696,253.7159,253.7255,3447.0
2023-12-26 14:00:00,264.25,264.37,264.19,264.26,2057.0,253.86,253.9753,253.8023,253.8696,2057.0
2023-12-26 14:10:00,264.32,264.46,264.32,264.43,1711.0,253.9272,254.0617,253.9272,254.0329,1711.0
2023-12-26 14:20:00,264.37,264.78,264.36,264.62,10099.0,253.9753,254.3692,253.9657,254.2154,10099.0
2023-12-26 14:30:00,264.62,264.62,264.14,264.36,8179.0,254.2154,254.2154,253.7543,253.9657,8179.0
2023-12-26 14:40:00,264.34,264.36,264.06,264.06,5445.0,253.9465,253.9657,253.6775,253.6775,5445.0
2023-12-26 14:50:00,264.08,264.13,263.96,264.09,5652.0,253.6967,253.7447,253.5814,253.7063,5652.0
2023-12-26 15:00:00,264.12,264.13,263.96,264.0,6409.0,253.7351,253.7447,253.5814,253.6198,6409.0
2023-12-26 15:10:00,263.97,264.08,263.91,263.99,7555.0,253.591,253.6967,253.5334,253.6102,7555.0
2023-12-26 15:20:00,263.99,264.48,263.98,264.23,6019.0,253.6102,254.0809,253.6006,253.8408,6019.0
2023-12-26 15:30:00,264.22,264.42,264.0,264.04,6668.0,253.8312,254.0233,253.6198,253.6582,6668.0
2023-12-26 15:40:00,264.05,264.19,263.91,263.91,12270.0,253.6679,253.8023,253.5334,253.5334,12270.0
2023-12-26 15:50:00,263.91,263.94,263.13,263.63,102308.0,253.5334,253.5622,252.784,253.2644,102308.0
2023-12-27 09:30:00,263.72,264.0,263.15,263.49,9201.0,253.3508,253.6198,252.8032,253.1299,9201.0
2023-12-27 09:40:00,263.51,264.06,263.27,263.62,3509.0,253.1491,253.6775,252.9185,253.2548,3509.0
2023-12-27 09:50:00,264.36,264.51,264.24,264.25,1483.0,253.9657,254.1098,253.8504,253.86,1483.0
2023-12-27 10:00:00,264.0,264.32,263.59,263.87,12403.0,253.6198,253.9272,253.2259,253.4949,12403.0
2023-12-27 10:10:00,263.97,264.31,263.58,263.71,3000.0,253.591,253.9176,253.2163,253.3412,3000.0
2023-12-27 10:20:00,263.86,264.35,263.58,264.25,5815.0,253.4853,253.9561,253.2163,253.86,5815.0
2023-12-27 10:30:00,264.32,264.5,263.57,263.99,5105.0,253.9272,254.1002,253.2067,253.6102,5105.0
2023-12-27 10:40:00,263.81,263.81,263.27,263.45,3377.0,253.4373,253.4373,252.9185,253.0914,3377.0
2023-12-27 10:50:00,263.44,263.87,263.29,263.78,6688.0,253.0818,253.4949,252.9377,253.4085,6688.0
2023-12-27 11:00:00,263.77,263.97,263.61,263.79,3110.0,253.3989,253.591,253.2452,253.4181,3110.0
2023-12-27 11:10:00,263.8,264.29,263.73,264.07,7315.0,253.4277,253.8984,253.3604,253.6871,7315.0
2023-12-27 11:20:00,264.15,264.26,263.93,264.18,10886.0,253.7639,253.8696,253.5526,253.7927,10886.0
2023-12-27 11:30:00,264.16,264.45,264.12,264.36,8196.0,253.7735,254.0521,253.7351,253.9657,8196.0
2023-12-27 11:40:00,264.36,264.75,264.26,264.28,14459.0,253.9657,254.3403,253.8696,253.8888,14459.0
2023-12-27 11:50:00,264.28,264.58,264.27,264.3,9929.0,253.8888,254.177,253.8792,253.908,9929.0
2023-12-27 12:00:00,264.34,264.53,264.18,264.28,11815.0,253.9465,254.129,253.7927,253.8888,11815.0
2023-12-27 12:10:00,264.28,264.48,264.21,264.47,7578.0,253.8888,254.0809,253.8216,254.0713,7578.0
2023-12-27 12:20:00,264.5,264.6,264.37,264.46,3996.0,254.1002,254.1962,253.9753,254.0617,3996.0
2023-12-27 12:30:00,264.45,264.54,263.81,263.84,3512.0,254.0521,254.1386,253.4373,253.4661,3512.0
2023-12-27 12:40:00,263.89,264.02,263.72,263.96,6381.0,253.5141,253.639,253.3508,253.5814,6381.0
2023-12-27 12:50:00,264.01,264.1,263.88,264.0,2734.0,253.6294,253.7159,253.5045,253.6198,2734.0
2023-12-27 13:00:00,264.03,264.75,264.02,264.67,3334.0,253.6486,254.3403,253.639,254.2635,3334.0
2023-12-27 13:10:00,264.65,265.0,264.46,264.46,11150.0,254.2443,254.5805,254.0617,254.0617,11150.0
2023-12-27 13:20:00,264.53,264.56,264.34,264.47,1957.0,254.129,254.1578,253.9465,254.0713,1957.0
2023-12-27 13:30:00,264.39,264.56,264.32,264.36,4198.0,253.9945,254.1578,253.9272,253.9657,4198.0
2023-12-27 13:40:00,264.47,264.6,264.33,264.47,1416.0,254.0713,254.1962,253.9368,254.0713,1416.0
2023-12-27 13:50:00,264.38,264.44,264.13,264.37,4584.0,253.9849,254.0425,253.7447,253.9753,4584.0
2023-12-27 14:00:00,264.1,264.1,263.57,263.83,2605.0,253.7159,253.7159,253.2067,253.4565,2605.0
2023-12-27 14:10:00,264.0,264.03,263.56,263.91,4134.0,253.6198,253.6486,253.1971,253.5334,4134.0
2023-12-27 14:20:00,264.19,264.29,263.86,264.05,7135.0,253.8023,253.8984,253.4853,253.6679,7135.0
2023-12-27 14:30:00,264.09,264.27,263.79,263.98,3125.0,253.7063,253.8792,253.4181,253.6006,3125.0
2023-12-27 14:40:00,263.9,263.94,263.8,263.9,3765.0,253.5238,253.5622,253.4277,253.5238,3765.0
2023-12-27 14:50:00,263.9,263.9,263.37,263.7,16897.0,253.5238,253.5238,253.0146,253.3316,16897.0
2023-12-27 15:00:00,263.65,263.92,263.54,263.9,2316.0,253.2836,253.543,253.1779,253.5238,2316.0
2023-12-27 15:10:00,263.97,264.05,263.81,264.0,2162.0,253.591,253.6679,253.4373,253.6198,2162.0
2023-12-27 15:20:00,263.86,264.02,263.48,263.7,6173.0,253.4853,253.639,253.1203,253.3316,6173.0
2023-12-27 15:30:00,263.65,264.04,263.57,263.91,4497.0,253.2836,253.6582,253.2067,253.5334,4497.0
2023-12-27 15:40:00,263.78,263.87,263.16,263.24,14990.0,253.4085,253.4949,252.8128,252.8897,14990.0
2023-12-27 15:50:00,263.0,263.8,263.0,263.8,38689.0,252.6591,253.4277,252.6591,253.4277,38689.0
2023-12-28 09:30:00,262.01,262.45,261.94,262.45,13272.0,253.0537,253.4786,252.9861,253.4786,13272.0
2023-12-28 09:40:00,262.22,262.22,261.05,261.85,5821.0,253.2565,253.2565,252.1265,252.8992,5821.0
2023-12-28 09:50:00,261.92,262.43,261.8,262.17,2425.0,252.9668,253.4593,252.8509,253.2082,2425.0
2023-12-28 10:00:00,262.17,262.17,261.81,261.81,5786.0,253.2082,253.2082,252.8605,252.8605,5786.0
2023-12-28 10:10:00,261.82,262.08,261.65,262.0,4699.0,252.8702,253.1213,252.706,253.044,4699.0
2023-12-28 10:20:00,262.04,262.11,261.76,262.0,4660.0,253.0827,253.1503,252.8122,253.044,4660.0
2023-12-28 10:30:00,262.02,262.08,261.8,261.96,3835.0,253.0633,253.1213,252.8509,253.0054,3835.0
2023-12-28 10:40:00,261.92,261.93,261.62,261.73,8918.0,252.9668,252.9764,252.677,252.7833,8918.0
2023-12-28 10:50:00,261.7,261.7,261.32,261.55,9911.0,252.7543,252.7543,252.3873,252.6094,9911.0
2023-12-28 11:00:00,261.52,261.85,261.39,261.67,11220.0,252.5804,252.8992,252.4549,252.7253,11220.0
2023-12-28 11:10:00,261.86,261.86,261.58,261.72,6026.0,252.9088,252.9088,252.6384,252.7736,6026.0
2023-12-28 11:20:00,261.59,261.81,261.4,261.4,5296.0,252.648,252.8605,252.4645,252.4645,5296.0
2023-12-28 11:30:00,261.42,261.72,261.33,261.43,6563.0,252.4839,252.7736,252.3969,252.4935,6563.0
2023-12-28 11:40:00,261.42,261.48,261.33,261.43,4838.0,252.4839,252.5418,252.3969,252.4935,4838.0
2023-12-28 11:50:00,261.55,261.56,261.33,261.54,1806.0,252.6094,252.6191,252.3969,252.5998,1806.0
2023-12-28 12:00:00,261.55,261.85,261.53,261.75,4823.0,252.6094,252.8992,252.5901,252.8026,4823.0
2023-12-28 12:10:00,261.76,261.84,261.64,261.64,4139.0,252.8122,252.8895,252.6963,252.6963,4139.0
2023-12-28 12:20:00,261.62,261.62,261.47,261.49,2789.0,252.677,252.677,252.5321,252.5515,2789.0
2023-12-28 12:30:00,261.53,261.87,261.53,261.63,4233.0,252.5901,252.9185,252.5901,252.6867,4233.0
2023-12-28 12:40:00,261.66,261.93,261.63,261.77,6949.0,252.7157,252.9764,252.6867,252.8219,6949.0
2023-12-28 12:50:00,261.79,262.0,261.79,261.8,5283.0,252.8412,253.044,252.8412,252.8509,5283.0
2023-12-28 13:00:00,261.95,261.95,261.48,261.7,9326.0,252.9957,252.9957,252.5418,252.7543,9326.0
2023-12-28 13:10:00,261.81,261.95,261.61,261.85,5076.0,252.8605,252.9957,252.6674,252.8992,5076.0
2023-12-28 13:20:00,261.99,262.0,261.67,261.74,4314.0,253.0344,253.044,252.7253,252.7929,4314.0
2023-12-28 13:30:00,261.81,262.25,261.73,261.84,4911.0,252.8605,253.2855,252.7833,252.8895,4911.0
2023-12-28 13:40:00,261.83,261.92,261.69,261.74,2568.0,252.8798,252.9668,252.7446,252.7929,2568.0
2023-12-28 13:50:00,261.8,262.09,261.69,261.85,4347.0,252.8509,253.131,252.7446,252.8992,4347.0
2023-12-28 14:00:00,261.85,262.04,261.73,261.84,2213.0,252.8992,253.0827,252.7833,252.8895,2213.0
2023-12-28 14:10:00,261.93,262.1,261.87,262.04,3939.0,252.9764,253.1406,252.9185,253.0827,3939.0
2023-12-28 14:20:00,262.1,262.21,261.99,262.0,3990.0,253.1406,253.2468,253.0344,253.044,3990.0
2023-12-28 14:30:00,262.02,262.25,261.95,262.1,3809.0,253.0633,253.2855,252.9957,253.1406,3809.0
2023-12-28 14:40:00,262.24,262.39,262.06,262.37,2870.0,253.2758,253.4207,253.102,253.4014,2870.0
2023-12-28 14:50:00,262.38,262.38,262.21,262.37,4360.0,253.411,253.411,253.2468,253.4014,4360.0
2023-12-28 15:00:00,262.43,262.51,262.24,262.46,3782.0,253.4593,253.5366,253.2758,253.4883,3782.0
2023-12-28 15:10:00,262.4,262.43,262.04,262.42,5181.0,253.4304,253.4593,253.0827,253.4497,5181.0
2023-12-28 15:20:00,262.47,262.47,262.36,262.44,2843.0,253.498,253.498,253.3917,253.469,2843.0
2023-12-28 15:30:00,262.5,262.56,262.25,262.53,6473.0,253.5269,253.5849,253.2855,253.5559,6473.0
2023-12-28 15:40:00,262.51,262.68,262.44,262.48,8597.0,253.5366,253.7008,253.469,253.5076,8597.0
2023-12-28 15:50:00,262.4,262.56,261.78,262.03,58517.0,253.4304,253.5849,252.8315,253.073,58517.0
2023-12-29 09:30:00,261.54,262.82,261.2,262.42,8849.0,252.5998,253.836,252.2714,253.4497,8849.0
2023-12-29 09:40:00,262.42,262.82,262.15,262.4,2158.0,253.4497,253.836,253.1889,253.4304,2158.0
2023-12-29 09:50:00,262.48,262.48,262.13,262.17,1336.0,253.5076,253.5076,253.1696,253.2082,1336.0
2023-12-29 10:00:00,262.35,262.76,262.23,262.6,5827.0,253.3821,253.778,253.2662,253.6235,5827.0
2023-12-29 10:10:00,262.57,262.59,262.13,262.34,2227.0,253.5945,253.6139,253.1696,253.3724,2227.0
2023-12-29 10:20:00,262.41,262.56,262.12,262.2,3115.0,253.44,253.5849,253.1599,253.2372,3115.0
2023-12-29 10:30:00,262.2,262.25,261.95,262.17,3803.0,253.2372,253.2855,252.9957,253.2082,3803.0
2023-12-29 10:40:00,262.24,262.35,261.82,262.07,3553.0,253.2758,253.3821,252.8702,253.1116,3553.0
2023-12-29 10:50:00,262.17,262.18,261.98,262.0,1110.0,253.2082,253.2179,253.0247,253.044,1110.0
2023-12-29 11:00:00,262.22,262.55,262.17,262.32,3923.0,253.2565,253.5752,253.2082,253.3531,3923.0
2023-12-29 11:10:00,262.27,262.27,261.28,261.5,5107.0,253.3048,253.3048,252.3486,252.5611,5107.0
2023-12-29 11:20:00,261.5,261.9,261.49,261.64,4061.0,252.5611,252.9474,252.5515,252.6963,4061.0
2023-12-29 11:30:00,261.6,261.67,261.27,261.63,2518.0,252.6577,252.7253,252.339,252.6867,2518.0
2023-12-29 11:40:00,261.69,261.77,261.64,261.64,500.0,252.7446,252.8219,252.6963,252.6963,500.0
2023-12-29 11:50:00,261.66,261.66,261.31,261.6,1921.0,252.7157,252.7157,252.3776,252.6577,1921.0
2023-12-29 12:00:00,261.68,261.68,261.31,261.31,590.0,252.735,252.735,252.3776,252.3776,590.0
2023-12-29 12:10:00,261.26,261.27,261.0,261.0,1701.0,252.3293,252.339,252.0782,252.0782,1701.0
2023-12-29 12:20:00,261.18,261.18,260.96,260.98,1621.0,252.2521,252.2521,252.0396,252.0589,1621.0
2023-12-29 12:30:00,261.09,261.24,261.09,261.24,1201.0,252.1651,252.31,252.1651,252.31,1201.0
2023-12-29 12:40:00,261.31,261.52,261.28,261.3,2047.0,252.3776,252.5804,252.3486,252.368,2047.0
2023-12-29 12:50:00,261.47,261.73,261.47,261.73,230.0,252.5321,252.7833,252.5321,252.7833,230.0
2023-12-29 13:00:00,261.69,262.07,261.58,262.07,1642.0,252.7446,253.1116,252.6384,253.1116,1642.0
2023-12-29 13:10:00,261.95,262.05,261.77,261.77,2869.0,252.9957,253.0923,252.8219,252.8219,2869.0
2023-12-29 13:20:00,261.71,261.81,261.39,261.4,3195.0,252.7639,252.8605,252.4549,252.4645,3195.0
2023-12-29 13:30:00,261.57,261.78,261.44,261.78,2167.0,252.6287,252.8315,252.5032,252.8315,2167.0
2023-12-29 13:40:00,261.71,261.93,261.7,261.93,2350.0,252.7639,252.9764,252.7543,252.9764,2350.0
2023-12-29 13:50:00,261.79,261.82,261.58,261.76,1000.0,252.8412,252.8702,252.6384,252.8122,1000.0
2023-12-29 14:00:00,261.71,261.86,261.69,261.74,1150.0,252.7639,252.9088,252.7446,252.7929,1150.0
2023-12-29 14:10:00,261.75,261.9,261.67,261.88,1434.0,252.8026,252.9474,252.7253,252.9281,1434.0
2023-12-29 14:20:00,261.88,262.11,261.87,261.93,800.0,252.9281,253.1503,252.9185,252.9764,800.0
2023-12-29 14:30:00,262.03,262.15,262.02,262.15,1901.0,253.073,253.1889,253.0633,253.1889,1901.0
2023-12-29 14:40:00,262.05,262.16,261.94,262.1,2187.0,253.0923,253.1986,252.9861,253.1406,2187.0
2023-12-29 14:50:00,262.1,262.19,261.98,262.07,1344.0,253.1406,253.2275,253.0247,253.1116,1344.0
2023-12-29 15:00:00,261.94,262.27,261.82,262.19,3846.0,252.9861,253.3048,252.8702,253.2275,3846.0
2023-12-29 15:10:00,262.27,262.27,261.88,262.03,3482.0,253.3048,253.3048,252.9281,253.073,3482.0
2023-12-29 15:20:00,261.88,262.4,261.84,262.38,4487.0,252.9281,253.4304,252.8895,253.411,4487.0
2023-12-29 15:30:00,262.29,262.33,262.13,262.25,5232.0,253.3241,253.3627,253.1696,253.2855,5232.0
2023-12-29 15:40:00,262.29,262.41,261.97,262.05,6350.0,253.3241,253.44,253.0151,253.0923,6350.0
2023-12-29 15:50:00,261.94,262.21,261.48,262.04,41005.0,252.9861,253.2468,252.5418,253.0827,41005.0
2024-01-02 09:30:00,260.09,261.27,258.76,259.82,24366.0,251.1993,252.339,249.9148,250.9385,24366.0
2024-01-02 09:40:00,260.3,261.43,260.12,260.5,4789.0,251.4021,252.4935,251.2283,251.5953,4789.0
2024-01-02 09:50:00,260.49,262.08,260.44,261.67,5145.0,251.5856,253.1213,251.5374,252.7253,5145.0
2024-01-02 10:00:00,261.68,261.96,261.21,261.45,6564.0,252.735,253.0054,252.281,252.5128,6564.0
2024-01-02 10:10:00,261.44,261.8,261.15,261.79,5465.0,252.5032,252.8509,252.2231,252.8412,5465.0
2024-01-02 10:20:00,261.91,262.01,261.08,261.43,3383.0,252.9571,253.0537,252.1555,252.4935,3383.0
2024-01-02 10:30:00,261.3,261.3,260.64,260.89,16297.0,252.368,252.368,251.7305,251.972,16297.0
2024-01-02 10:40:00,260.98,261.52,260.98,261.37,10343.0,252.0589,252.5804,252.0589,252.4356,10343.0
2024-01-02 10:50:00,261.39,261.43,260.78,260.97,4371.0,252.4549,252.4935,251.8657,252.0492,4371.0
2024-01-02 11:00:00,261.06,261.28,260.86,261.17,5276.0,252.1362,252.3486,251.943,252.2424,5276.0
2024-01-02 11:10:00,261.42,261.59,261.18,261.36,2339.0,252.4839,252.648,252.2521,252.4259,2339.0
2024-01-02 11:20:00,261.39,261.39,261.11,261.19,4326.0,252.4549,252.4549,252.1845,252.2617,4326.0
2024-01-02 11:30:00,261.34,261.45,261.06,261.3,3752.0,252.4066,252.5128,252.1362,252.368,3752.0
2024-01-02 11:40:00,261.29,261.88,261.29,261.88,6273.0,252.3583,252.9281,252.3583,252.9281,6273.0
2024-01-02 11:50:00,261.82,261.86,261.57,261.83,15234.0,252.8702,252.9088,252.6287,252.8798,15234.0
2024-01-02 12:00:00,261.83,261.83,261.32,261.32,2581.0,252.8798,252.8798,252.3873,252.3873,2581.0
2024-01-02 12:10:00,261.49,261.73,261.42,261.73,9479.0,252.5515,252.7833,252.4839,252.7833,9479.0
2024-01-02 12:20:00,261.75,261.78,261.09,261.19,9433.0,252.8026,252.8315,252.1651,252.2617,9433.0
2024-01-02 12:30:00,261.22,261.7,261.22,261.7,3315.0,252.2907,252.7543,252.2907,252.7543,3315.0
2024-01-02 12:40:00,261.77,262.09,261.63,261.63,9172.0,252.8219,253.131,252.6867,252.6867,9172.0
2024-01-02 12:50:00,261.63,261.63,261.25,261.4,2459.0,252.6867,252.6867,252.3197,252.4645,2459.0
2024-01-02 13:00:00,261.41,261.45,261.3,261.37,2129.0,252.4742,252.5128,252.368,252.4356,2129.0
2024-01-02 13:10:00,261.32,261.52,261.16,261.29,3814.0,252.3873,252.5804,252.2327,252.3583,3814.0
2024-01-02 13:20:00,261.29,261.42,261.18,261.22,2667.0,252.3583,252.4839,252.2521,252.2907,2667.0
2024-01-02 13:30:00,261.07,261.23,260.81,261.05,5556.0,252.1458,252.3003,251.8947,252.1265,5556.0
2024-01-02 13:40:00,261.04,261.2,260.89,260.89,5188.0,252.1168,252.2714,251.972,251.972,5188.0
2024-01-02 13:50:00,260.87,260.92,260.42,260.6,7221.0,251.9527,252.0009,251.518,251.6919,7221.0
2024-01-02 14:00:00,260.55,260.61,260.06,260.28,4677.0,251.6436,251.7015,251.1703,251.3828,4677.0
2024-01-02 14:10:00,260.54,260.57,260.11,260.18,5709.0,251.6339,251.6629,251.2186,251.2862,5709.0
2024-01-02 14:20:00,260.18,260.26,259.86,259.96,9380.0,251.2862,251.3635,250.9772,251.0738,9380.0
2024-01-02 14:30:00,259.91,260.09,259.68,259.76,2527.0,251.0255,251.1993,250.8033,250.8806,2527.0
2024-01-02 14:40:00,259.82,259.84,259.61,259.65,3845.0,250.9385,250.9579,250.7357,250.7744,3845.0
2024-01-02 14:50:00,259.63,259.64,259.35,259.35,3200.0,250.755,250.7647,250.4846,250.4846,3200.0
2024-01-02 15:00:00,259.38,259.76,259.35,259.75,6181.0,250.5136,250.8806,250.4846,250.8709,6181.0
2024-01-02 15:10:00,259.69,259.79,259.24,259.75,4125.0,250.813,250.9096,250.3784,250.8709,4125.0
2024-01-02 15:20:00,259.75,259.79,259.46,259.6,3709.0,250.8709,250.9096,250.5909,250.7261,3709.0
2024-01-02 15:30:00,259.71,259.96,259.57,259.63,6835.0,250.8323,251.0738,250.6971,250.755,6835.0
2024-01-02 15:40:00,259.63,259.97,259.59,259.96,12592.0,250.755,251.0834,250.7164,251.0738,12592.0
2024-01-02 15:50:00,260.49,260.77,260.24,260.59,50311.0,251.5856,251.8561,251.3442,251.6822,50311.0
2024-01-03 09:30:00,259.3,259.3,257.55,258.19,18771.0,250.4363,250.4363,248.7461,249.3643,18771.0
2024-01-03 09:40:00,257.58,258.53,257.23,257.86,7165.0,248.7751,249.6926,248.4371,249.0455,7165.0
2024-01-03 09:50:00,257.77,258.27,257.36,257.57,13006.0,248.9586,249.4415,248.5626,248.7655,13006.0
2024-01-03 10:00:00,257.55,258.48,257.18,258.03,13676.0,248.7461,249.6444,248.3888,249.2097,13676.0
2024-01-03 10:10:00,257.95,258.13,257.8,258.11,4554.0,249.1325,249.3063,248.9876,249.287,4554.0
2024-01-03 10:20:00,258.1,258.74,257.9,258.62,9676.0,249.2773,249.8955,249.0842,249.7796,9676.0
2024-01-03 10:30:00,258.59,258.59,257.13,257.38,6148.0,249.7506,249.7506,248.3405,248.582,6148.0
2024-01-03 10:40:00,257.44,257.57,257.32,257.56,2659.0,248.6399,248.7655,248.524,248.7558,2659.0
2024-01-03 10:50:00,257.42,258.11,257.11,257.79,6678.0,248.6206,249.287,248.3212,248.9779,6678.0
2024-01-03 11:00:00,257.87,258.32,257.75,258.29,4358.0,249.0552,249.4898,248.9393,249.4608,4358.0
2024-01-03 11:10:00,258.41,258.41,258.06,258.26,6873.0,249.5767,249.5767,249.2387,249.4319,6873.0
2024-01-03 11:20:00,258.31,258.43,258.13,258.33,4704.0,249.4802,249.5961,249.3063,249.4995,4704.0
2024-01-03 11:30:00,258.33,258.46,258.21,258.21,3719.0,249.4995,249.625,249.3836,249.3836,3719.0
2024-01-03 11:40:00,258.18,258.43,258.06,258.36,6913.0,249.3546,249.5961,249.2387,249.5285,6913.0
2024-01-03 11:50:00,258.46,258.71,258.33,258.38,3728.0,249.625,249.8665,249.4995,249.5478,3728.0
2024-01-03 12:00:00,258.38,258.46,258.31,258.36,3402.0,249.5478,249.625,249.4802,249.5285,3402.0
2024-01-03 12:10:00,258.4,258.53,258.29,258.29,5308.0,249.5671,249.6926,249.4608,249.4608,5308.0
2024-01-03 12:20:00,258.32,258.86,258.2,258.86,5589.0,249.4898,250.0114,249.3739,250.0114,5589.0
2024-01-03 12:30:00,259.04,259.04,258.78,258.89,4244.0,250.1852,250.1852,249.9341,250.0403,4244.0
2024-01-03 12:40:00,258.89,259.16,258.81,259.02,3505.0,250.0403,250.3011,249.9631,250.1659,3505.0
2024-01-03 12:50:00,259.01,259.24,258.88,259.24,11198.0,250.1562,250.3784,250.0307,250.3784,11198.0
2024-01-03 13:00:00,259.24,259.38,259.03,259.11,5207.0,250.3784,250.5136,250.1756,250.2528,5207.0
2024-01-03 13:10:00,259.11,259.24,259.11,259.17,3745.0,250.2528,250.3784,250.2528,250.3108,3745.0
2024-01-03 13:20:00,259.1,259.16,258.93,258.99,4718.0,250.2432,250.3011,250.079,250.1369,4718.0
2024-01-03 13:30:00,258.94,259.09,258.68,258.87,2669.0,250.0886,250.2335,249.8375,250.021,2669.0
2024-01-03 13:40:00,258.86,258.93,258.71,258.77,2676.0,250.0114,250.079,249.8665,249.9244,2676.0
2024-01-03 13:50:00,258.74,258.74,258.38,258.41,6100.0,249.8955,249.8955,249.5478,249.5767,6100.0
2024-01-03 14:00:00,258.4,258.65,257.93,258.35,6778.0,249.5671,249.8085,249.1132,249.5188,6778.0
2024-01-03 14:10:00,258.41,258.47,258.18,258.38,10206.0,249.5767,249.6347,249.3546,249.5478,10206.0
2024-01-03 14:20:00,258.42,259.07,258.16,258.97,8214.0,249.5864,250.2142,249.3353,250.1176,8214.0
2024-01-03 14:30:00,259.01,259.02,258.57,258.99,3103.0,250.1562,250.1659,249.7313,250.1369,3103.0
2024-01-03 14:40:00,258.87,259.14,258.81,259.0,2799.0,250.021,250.2818,249.9631,250.1466,2799.0
2024-01-03 14:50:00,258.77,258.81,258.44,258.49,5980.0,249.9244,249.9631,249.6057,249.654,5980.0
2024-01-03 15:00:00,258.49,258.49,257.76,257.99,15894.0,249.654,249.654,248.949,249.1711,15894.0
2024-01-03 15:10:00,257.98,258.26,257.86,258.23,10950.0,249.1614,249.4319,249.0455,249.4029,10950.0
2024-01-03 15:20:00,258.33,258.44,258.07,258.29,10676.0,249.4995,249.6057,249.2484,249.4608,10676.0
2024-01-03 15:30:00,258.29,258.65,258.18,258.56,14028.0,249.4608,249.8085,249.3546,249.7216,14028.0
2024-01-03 15:40:00,258.56,258.58,258.34,258.36,16958.0,249.7216,249.7409,249.5091,249.5285,16958.0
2024-01-03 15:50:00,258.38,258.72,258.3,258.3,90082.0,249.5478,249.8761,249.4705,249.4705,90082.0
2024-01-04 09:30:00,259.61,260.63,258.97,259.9,13321.0,250.7357,251.7209,250.1176,251.0158,13321.0
2024-01-04 09:40:00,259.69,260.47,259.32,260.3,10194.0,250.813,251.5663,250.4556,251.4021,10194.0
2024-01-04 09:50:00,260.11,260.84,260.11,260.65,6098.0,251.2186,251.9237,251.2186,251.7402,6098.0
2024-01-04 10:00:00,260.35,261.36,260.34,261.26,11026.0,251.4504,252.4259,251.4408,252.3293,11026.0
2024-01-04 10:10:00,261.17,261.72,261.07,261.72,5772.0,252.2424,252.7736,252.1458,252.7736,5772.0
2024-01-04 10:20:00,261.53,261.62,260.73,261.03,18497.0,252.5901,252.677,251.8174,252.1072,18497.0
2024-01-04 10:30:00,261.03,261.03,260.53,260.53,14545.0,252.1072,252.1072,251.6243,251.6243,14545.0
2024-01-04 10:40:00,260.51,261.04,260.51,260.85,14400.0,251.605,252.1168,251.605,251.9333,14400.0
2024-01-04 10:50:00,260.76,260.76,260.13,260.51,15508.0,251.8464,251.8464,251.238,251.605,15508.0
2024-01-04 11:00:00,260.54,260.63,260.21,260.21,4803.0,251.6339,251.7209,251.3152,251.3152,4803.0
2024-01-04 11:10:00,260.2,260.84,260.2,260.63,5080.0,251.3056,251.9237,251.3056,251.7209,5080.0
2024-01-04 11:20:00,260.7,261.2,260.7,260.95,9056.0,251.7885,252.2714,251.7885,252.0299,9056.0
2024-01-04 11:30:00,260.87,261.16,260.57,260.9,4804.0,251.9527,252.2327,251.6629,251.9816,4804.0
2024-01-04 11:40:00,260.99,260.99,260.6,260.62,2427.0,252.0686,252.0686,251.6919,251.7112,2427.0
2024-01-04 11:50:00,260.59,260.64,260.36,260.62,4217.0,251.6822,251.7305,251.4601,251.7112,4217.0
2024-01-04 12:00:00,260.7,260.7,260.11,260.16,2315.0,251.7885,251.7885,251.2186,251.2669,2315.0
2024-01-04 12:10:00,260.28,260.85,260.28,260.85,2930.0,251.3828,251.9333,251.3828,251.9333,2930.0
2024-01-04 12:20:00,260.93,260.99,260.74,260.91,1854.0,252.0106,252.0686,251.8271,251.9913,1854.0
2024-01-04 12:30:00,260.76,260.81,260.56,260.81,3111.0,251.8464,251.8947,251.6533,251.8947,3111.0
2024-01-04 12:40:00,260.93,260.93,260.51,260.74,2442.0,252.0106,252.0106,251.605,251.8271,2442.0
2024-01-04 12:50:00,260.77,260.92,260.67,260.79,3200.0,251.8561,252.0009,251.7595,251.8754,3200.0
2024-01-04 13:00:00,260.84,261.08,260.81,261.08,3229.0,251.9237,252.1555,251.8947,252.1555,3229.0
2024-01-04 13:10:00,260.94,260.96,260.76,260.76,13017.0,252.0203,252.0396,251.8464,251.8464,13017.0
2024-01-04 13:20:00,260.76,260.9,260.65,260.66,6660.0,251.8464,251.9816,251.7402,251.7498,6660.0
2024-01-04 13:30:00,260.7,260.78,260.51,260.62,2461.0,251.7885,251.8657,251.605,251.7112,2461.0
2024-01-04 13:40:00,260.62,260.84,260.6,260.8,2963.0,251.7112,251.9237,251.6919,251.885,2963.0
2024-01-04 13:50:00,260.78,260.78,260.5,260.5,1582.0,251.8657,251.8657,251.5953,251.5953,1582.0
2024-01-04 14:00:00,260.6,260.68,260.43,260.59,2499.0,251.6919,251.7691,251.5277,251.6822,2499.0
2024-01-04 14:10:00,260.41,260.58,260.32,260.32,9755.0,251.5084,251.6726,251.4215,251.4215,9755.0
2024-01-04 14:20:00,260.32,260.5,260.22,260.46,4562.0,251.4215,251.5953,251.3249,251.5567,4562.0
2024-01-04 14:30:00,260.27,260.38,259.93,259.93,2200.0,251.3732,251.4794,251.0448,251.0448,2200.0
2024-01-04 14:40:00,259.87,260.19,259.7,260.19,2538.0,250.9868,251.2959,250.8226,251.2959,2538.0
2024-01-04 14:50:00,260.28,260.46,260.21,260.23,4151.0,251.3828,251.5567,251.3152,251.3345,4151.0
2024-01-04 15:00:00,260.28,260.5,260.0,260.5,3807.0,251.3828,251.5953,251.1124,251.5953,3807.0
2024-01-04 15:10:00,260.47,260.56,259.98,260.21,2729.0,251.5663,251.6533,251.0931,251.3152,2729.0
2024-01-04 15:20:00,260.09,260.15,259.96,260.15,4371.0,251.1993,251.2573,251.0738,251.2573,4371.0
2024-01-04 15:30:00,260.08,260.39,260.08,260.28,9331.0,251.1897,251.4891,251.1897,251.3828,9331.0
2024-01-04 15:40:00,260.25,260.52,259.8,259.81,9887.0,251.3538,251.6146,250.9192,250.9289,9887.0
2024-01-04 15:50:00,260.22,260.22,259.36,259.41,99401.0,251.3249,251.3249,250.4943,250.5426,99401.0
2024-01-05 09:30:00,259.36,259.94,258.39,259.09,15344.0,250.4943,251.0544,249.5574,250.2335,15344.0
2024-01-05 09:40:00,258.94,259.79,258.93,259.79,3739.0,250.0886,250.9096,250.079,250.9096,3739.0
2024-01-05 09:50:00,259.61,259.85,259.27,259.27,6630.0,250.7357,250.9675,250.4073,250.4073,6630.0
2024-01-05 10:00:00,259.28,260.34,259.15,260.34,10484.0,250.417,251.4408,250.2914,251.4408,10484.0
2024-01-05 10:10:00,260.55,260.55,259.34,259.62,8726.0,251.6436,251.6436,250.475,250.7454,8726.0
2024-01-05 10:20:00,259.46,259.58,259.13,259.16,12951.0,250.5909,250.7068,250.2721,250.3011,12951.0
2024-01-05 10:30:00,259.16,259.2,258.75,258.85,11031.0,250.3011,250.3397,249.9051,250.0017,11031.0
2024-01-05 10:40:00,258.75,259.22,258.75,259.09,4187.0,249.9051,250.3591,249.9051,250.2335,4187.0
2024-01-05 10:50:00,258.82,259.06,258.71,258.96,6854.0,249.9727,250.2045,249.8665,250.1079,6854.0
2024-01-05 11:00:00,258.98,258.98,258.31,258.47,6669.0,250.1273,250.1273,249.4802,249.6347,6669.0
2024-01-05 11:10:00,258.6,258.83,258.09,258.1,1918.0,249.7603,249.9824,249.2677,249.2773,1918.0
2024-01-05 11:20:00,258.27,258.35,257.93,257.95,3832.0,249.4415,249.5188,249.1132,249.1325,3832.0
2024-01-05 11:30:00,257.97,258.14,257.78,257.88,9696.0,249.1518,249.316,248.9683,249.0649,9696.0
2024-01-05 11:40:00,257.83,258.21,257.82,258.18,6440.0,249.0166,249.3836,249.0069,249.3546,6440.0
2024-01-05 11:50:00,258.31,258.44,258.16,258.18,1903.0,249.4802,249.6057,249.3353,249.3546,1903.0
2024-01-05 12:00:00,258.07,258.07,257.77,257.82,2815.0,249.2484,249.2484,248.9586,249.0069,2815.0
2024-01-05 12:10:00,257.09,257.7,257.0,257.32,3231.0,248.3019,248.891,248.2149,248.524,3231.0
2024-01-05 12:20:00,257.4,257.48,257.1,257.25,4450.0,248.6013,248.6785,248.3115,248.4564,4450.0
2024-01-05 12:30:00,257.34,257.5,257.11,257.26,4875.0,248.5433,248.6979,248.3212,248.4661,4875.0
2024-01-05 12:40:00,257.43,257.55,257.35,257.35,1324.0,248.6302,248.7461,248.553,248.553,1324.0
2024-01-05 12:50:00,257.54,257.64,257.38,257.52,1380.0,248.7365,248.8331,248.582,248.7172,1380.0
2024-01-05 13:00:00,257.0,257.48,257.0,257.37,2292.0,248.2149,248.6785,248.2149,248.5723,2292.0
2024-01-05 13:10:00,257.61,257.61,257.08,257.11,7716.0,248.8041,248.8041,248.2922,248.3212,7716.0
2024-01-05 13:20:00,257.12,257.47,257.05,257.46,21497.0,248.3308,248.6689,248.2632,248.6592,21497.0
2024-01-05 13:30:00,257.47,258.0,257.4,258.0,13827.0,248.6689,249.1808,248.6013,249.1808,13827.0
2024-01-05 13:40:00,258.07,258.21,257.99,257.99,1900.0,249.2484,249.3836,249.1711,249.1711,1900.0
2024-01-05 13:50:00,257.97,258.15,257.97,258.0,1145.0,249.1518,249.3256,249.1518,249.1808,1145.0
2024-01-05 14:00:00,258.09,258.22,257.8,258.1,5167.0,249.2677,249.3932,248.9876,249.2773,5167.0
2024-01-05 14:10:00,258.12,258.31,257.93,258.0,5375.0,249.2967,249.4802,249.1132,249.1808,5375.0
2024-01-05 14:20:00,257.98,258.15,257.98,258.09,2871.0,249.1614,249.3256,249.1614,249.2677,2871.0
2024-01-05 14:30:00,258.06,258.25,257.98,258.01,2340.0,249.2387,249.4222,249.1614,249.1904,2340.0
2024-01-05 14:40:00,257.96,257.96,257.63,257.69,2852.0,249.1421,249.1421,248.8234,248.8814,2852.0
2024-01-05 14:50:00,257.59,257.6,257.22,257.38,3881.0,248.7848,248.7944,248.4274,248.582,3881.0
2024-01-05 15:00:00,257.32,257.68,257.32,257.66,1493.0,248.524,248.8717,248.524,248.8524,1493.0
2024-01-05 15:10:00,257.57,257.8,257.39,257.47,2430.0,248.7655,248.9876,248.5916,248.6689,2430.0
2024-01-05 15:20:00,257.52,257.72,257.43,257.72,5614.0,248.7172,248.9103,248.6302,248.9103,5614.0
2024-01-05 15:30:00,257.72,257.72,257.38,257.39,16451.0,248.9103,248.9103,248.582,248.5916,16451.0
2024-01-05 15:40:00,257.43,257.78,257.41,257.77,38308.0,248.6302,248.9683,248.6109,248.9586,38308.0
2024-01-05 15:50:00,257.77,258.06,257.55,257.89,34525.0,248.9586,249.2387,248.7461,249.0745,34525.0
2024-01-08 09:30:00,257.85,258.09,257.13,257.14,22315.0,249.0359,249.2677,248.3405,248.3502,22315.0
2024-01-08 09:40:00,257.1,257.18,256.19,256.75,8577.0,248.3115,248.3888,247.4326,247.9735,8577.0
2024-01-08 09:50:00,256.75,257.14,256.08,256.7,21564.0,247.9735,248.3502,247.3264,247.9252,21564.0
2024-01-08 10:00:00,256.86,257.0,256.52,256.61,7693.0,248.0797,248.2149,247.7514,247.8383,7693.0
2024-01-08 10:10:00,256.61,256.61,255.78,255.99,14978.0,247.8383,247.8383,247.0366,247.2395,14978.0
2024-01-08 10:20:00,255.98,256.27,255.92,256.26,11174.0,247.2298,247.5099,247.1719,247.5002,11174.0
2024-01-08 10:30:00,256.23,256.56,256.23,256.5,5409.0,247.4713,247.79,247.4713,247.732,5409.0
2024-01-08 10:40:00,256.54,256.7,256.43,256.63,5886.0,247.7707,247.9252,247.6644,247.8576,5886.0
2024-01-08 10:50:00,256.58,256.65,256.09,256.31,5786.0,247.8093,247.8769,247.3361,247.5485,5786.0
2024-01-08 11:00:00,256.31,256.36,256.01,256.09,7829.0,247.5485,247.5968,247.2588,247.3361,7829.0
2024-01-08 11:10:00,256.1,256.26,255.92,256.26,11877.0,247.3457,247.5002,247.1719,247.5002,11877.0
2024-01-08 11:20:00,256.28,256.32,255.75,255.87,15844.0,247.5196,247.5582,247.0077,247.1236,15844.0
2024-01-08 11:30:00,255.95,255.95,255.49,255.65,18831.0,247.2008,247.2008,246.7566,246.9111,18831.0
2024-01-08 11:40:00,255.56,255.68,255.49,255.5,12551.0,246.8242,246.9401,246.7566,246.7662,12551.0
2024-01-08 11:50:00,255.49,255.54,255.3,255.53,21446.0,246.7566,246.8049,246.5731,246.7952,21446.0
2024-01-08 12:00:00,255.53,255.68,255.35,255.35,6659.0,246.7952,246.9401,246.6213,246.6213,6659.0
2024-01-08 12:10:00,255.46,255.54,255.3,255.53,1600.0,246.7276,246.8049,246.5731,246.7952,1600.0
2024-01-08 12:20:00,255.44,255.49,254.9,254.94,7876.0,246.7083,246.7566,246.1867,246.2254,7876.0
2024-01-08 12:30:00,255.0,255.45,254.84,255.45,16784.0,246.2833,246.7179,246.1288,246.7179,16784.0
2024-01-08 12:40:00,255.43,255.72,255.27,255.72,1775.0,246.6986,246.9787,246.5441,246.9787,1775.0
2024-01-08 12:50:00,255.62,255.74,255.41,255.62,3689.0,246.8821,246.998,246.6793,246.8821,3689.0
2024-01-08 13:00:00,255.64,256.0,255.58,255.58,37449.0,246.9014,247.2491,246.8435,246.8435,37449.0
2024-01-08 13:10:00,255.52,255.62,255.37,255.38,3540.0,246.7855,246.8821,246.6407,246.6503,3540.0
2024-01-08 13:20:00,255.42,255.59,255.37,255.38,3599.0,246.689,246.8531,246.6407,246.6503,3599.0
2024-01-08 13:30:00,255.43,255.63,255.4,255.62,10110.0,246.6986,246.8918,246.6696,246.8821,10110.0
2024-01-08 13:40:00,255.62,255.92,255.55,255.87,8277.0,246.8821,247.1719,246.8145,247.1236,8277.0
2024-01-08 13:50:00,255.78,255.9,255.61,255.83,6023.0,247.0366,247.1525,246.8725,247.0849,6023.0
2024-01-08 14:00:00,255.78,255.93,255.68,255.87,5733.0,247.0366,247.1815,246.9401,247.1236,5733.0
2024-01-08 14:10:00,255.86,255.91,255.54,255.88,26491.0,247.1139,247.1622,246.8049,247.1332,26491.0
2024-01-08 14:20:00,255.93,255.93,255.7,255.79,53347.0,247.1815,247.1815,246.9594,247.0463,53347.0
2024-01-08 14:30:00,255.79,256.28,255.77,255.84,34870.0,247.0463,247.5196,247.027,247.0946,34870.0
2024-01-08 14:40:00,255.92,256.29,255.91,256.22,4169.0,247.1719,247.5292,247.1622,247.4616,4169.0
2024-01-08 14:50:00,256.15,256.53,256.08,256.43,10493.0,247.394,247.761,247.3264,247.6644,10493.0
2024-01-08 15:00:00,256.44,256.44,256.08,256.22,9258.0,247.6741,247.6741,247.3264,247.4616,9258.0
2024-01-08 15:10:00,256.24,256.48,256.01,256.3,11411.0,247.4809,247.7127,247.2588,247.5389,11411.0
2024-01-08 15:20:00,256.3,256.48,256.06,256.19,19091.0,247.5389,247.7127,247.3071,247.4326,19091.0
2024-01-08 15:30:00,256.19,256.73,256.17,256.63,40492.0,247.4326,247.9542,247.4133,247.8576,40492.0
2024-01-08 15:40:00,256.68,256.84,256.48,256.48,21488.0,247.9059,248.0604,247.7127,247.7127,21488.0
2024-01-08 15:50:00,256.5,257.28,256.5,257.22,39201.0,247.732,248.4854,247.732,248.4274,39201.0
2024-01-09 09:30:00,256.17,256.8,254.54,256.42,11741.0,247.4133,248.0218,245.839,247.6548,11741.0
2024-01-09 09:40:00,256.67,256.67,255.65,255.66,10395.0,247.8962,247.8962,246.9111,246.9207,10395.0
2024-01-09 09:50:00,255.52,255.94,255.52,255.8,5306.0,246.7855,247.1912,246.7855,247.056,5306.0
2024-01-09 10:00:00,256.07,256.07,254.83,255.18,7141.0,247.3167,247.3167,246.1191,246.4572,7141.0
2024-01-09 10:10:00,255.8,255.99,255.49,255.96,17154.0,247.056,247.2395,246.7566,247.2105,17154.0
2024-01-09 10:20:00,255.98,256.43,255.68,256.2,9891.0,247.2298,247.6644,246.9401,247.4423,9891.0
2024-01-09 10:30:00,256.2,256.43,256.07,256.11,5150.0,247.4423,247.6644,247.3167,247.3554,5150.0
2024-01-09 10:40:00,256.11,256.31,256.09,256.1,3102.0,247.3554,247.5485,247.3361,247.3457,3102.0
2024-01-09 10:50:00,256.07,256.07,255.61,255.61,7989.0,247.3167,247.3167,246.8725,246.8725,7989.0
2024-01-09 11:00:00,255.56,255.84,255.47,255.61,3659.0,246.8242,247.0946,246.7372,246.8725,3659.0
2024-01-09 11:10:00,255.67,255.84,255.53,255.66,6798.0,246.9304,247.0946,246.7952,246.9207,6798.0
2024-01-09 11:20:00,255.61,255.92,255.61,255.8,5912.0,246.8725,247.1719,246.8725,247.056,5912.0
2024-01-09 11:30:00,255.88,255.93,255.71,255.71,10503.0,247.1332,247.1815,246.969,246.969,10503.0
2024-01-09 11:40:00,255.79,255.83,255.68,255.78,4505.0,247.0463,247.0849,246.9401,247.0366,4505.0
2024-01-09 11:50:00,255.81,255.99,255.67,255.91,12820.0,247.0656,247.2395,246.9304,247.1622,12820.0
2024-01-09 12:00:00,255.91,256.0,255.7,255.98,5114.0,247.1622,247.2491,246.9594,247.2298,5114.0
2024-01-09 12:10:00,256.01,256.1,255.86,256.0,7344.0,247.2588,247.3457,247.1139,247.2491,7344.0
2024-01-09 12:20:00,255.93,256.09,255.88,256.06,10258.0,247.1815,247.3361,247.1332,247.3071,10258.0
2024-01-09 12:30:00,256.05,256.07,255.84,255.87,7522.0,247.2974,247.3167,247.0946,247.1236,7522.0
2024-01-09 12:40:00,255.86,255.89,255.77,255.84,6186.0,247.1139,247.1429,247.027,247.0946,6186.0
2024-01-09 12:50:00,255.8,255.96,255.78,255.88,8574.0,247.056,247.2105,247.0366,247.1332,8574.0
2024-01-09 13:00:00,255.92,256.18,255.81,255.82,14288.0,247.1719,247.423,247.0656,247.0753,14288.0
2024-01-09 13:10:00,255.82,255.85,255.65,255.65,4904.0,247.0753,247.1043,246.9111,246.9111,4904.0
2024-01-09 13:20:00,255.61,255.62,255.19,255.28,3300.0,246.8725,246.8821,246.4668,246.5537,3300.0
2024-01-09 13:30:00,255.2,255.31,254.89,255.3,5268.0,246.4765,246.5827,246.1771,246.5731,5268.0
2024-01-09 13:40:00,255.4,255.84,255.28,255.77,4593.0,246.6696,247.0946,246.5537,247.027,4593.0
2024-01-09 13:50:00,255.77,256.13,255.72,255.82,6260.0,247.027,247.3747,246.9787,247.0753,6260.0
2024-01-09 14:00:00,255.82,255.84,255.71,255.83,5784.0,247.0753,247.0946,246.969,247.0849,5784.0
2024-01-09 14:10:00,255.83,255.9,255.31,255.33,9002.0,247.0849,247.1525,246.5827,246.602,9002.0
2024-01-09 14:20:00,255.43,255.58,255.32,255.4,1742.0,246.6986,246.8435,246.5924,246.6696,1742.0
2024-01-09 14:30:00,255.48,255.58,255.39,255.42,2930.0,246.7469,246.8435,246.66,246.689,2930.0
2024-01-09 14:40:00,255.49,256.28,255.37,256.2,10625.0,246.7566,247.5196,246.6407,247.4423,10625.0
2024-01-09 14:50:00,256.2,256.52,256.0,256.47,5631.0,247.4423,247.7514,247.2491,247.7031,5631.0
2024-01-09 15:00:00,256.5,256.57,256.3,256.5,9114.0,247.732,247.7996,247.5389,247.732,9114.0
2024-01-09 15:10:00,256.82,256.82,256.27,256.28,10412.0,248.0411,248.0411,247.5099,247.5196,10412.0
2024-01-09 15:20:00,256.29,256.46,256.23,256.4,12322.0,247.5292,247.6934,247.4713,247.6355,12322.0
2024-01-09 15:30:00,256.43,256.78,256.37,256.66,6165.0,247.6644,248.0025,247.6065,247.8866,6165.0
2024-01-09 15:40:00,256.72,256.72,256.4,256.42,9507.0,247.9445,247.9445,247.6355,247.6548,9507.0
2024-01-09 15:50:00,256.38,256.66,256.27,256.4,54246.0,247.6161,247.8866,247.5099,247.6355,54246.0
2024-01-10 09:30:00,252.76,254.93,252.76,254.34,54912.0,244.1199,246.2157,244.1199,245.6459,54912.0
2024-01-10 09:40:00,254.38,255.62,253.98,255.36,12543.0,245.6845,246.8821,245.2982,246.631,12543.0
2024-01-10 09:50:00,255.34,255.51,254.58,254.62,14048.0,246.6117,246.7759,245.8777,245.9163,14048.0
2024-01-10 10:00:00,254.47,254.64,253.76,254.09,19792.0,245.7714,245.9356,245.0857,245.4044,19792.0
2024-01-10 10:10:00,254.09,254.41,253.69,253.93,15606.0,245.4044,245.7135,245.0181,245.2499,15606.0
2024-01-10 10:20:00,253.93,254.58,253.93,254.4,20718.0,245.2499,245.8777,245.2499,245.7038,20718.0
2024-01-10 10:30:00,254.56,254.74,254.33,254.74,20306.0,245.8584,246.0322,245.6362,246.0322,20306.0
2024-01-10 10:40:00,254.72,254.89,254.12,254.28,15055.0,246.0129,246.1771,245.4334,245.5879,15055.0
2024-01-10 10:50:00,254.21,254.41,254.17,254.18,8476.0,245.5203,245.7135,245.4817,245.4913,8476.0
2024-01-10 11:00:00,254.16,254.17,253.7,253.76,10418.0,245.472,245.4817,245.0277,245.0857,10418.0
2024-01-10 11:10:00,253.77,253.9,253.14,253.21,22143.0,245.0954,245.2209,244.4869,244.5545,22143.0
2024-01-10 11:20:00,253.25,253.47,253.14,253.19,14670.0,244.5931,244.8056,244.4869,244.5352,14670.0
2024-01-10 11:30:00,253.18,253.55,253.18,253.55,9867.0,244.5255,244.8829,244.5255,244.8829,9867.0
2024-01-10 11:40:00,253.65,253.89,253.55,253.82,5246.0,244.9795,245.2113,244.8829,245.1436,5246.0
2024-01-10 11:50:00,253.84,254.12,253.65,254.09,4748.0,245.163,245.4334,244.9795,245.4044,4748.0
2024-01-10 12:00:00,254.07,254.08,253.72,253.95,6632.0,245.3851,245.3948,245.0471,245.2692,6632.0
2024-01-10 12:10:00,253.92,253.92,253.64,253.64,4241.0,245.2402,245.2402,244.9698,244.9698,4241.0
2024-01-10 12:20:00,253.74,254.01,253.64,253.94,4373.0,245.0664,245.3272,244.9698,245.2595,4373.0
2024-01-10 12:30:00,253.93,253.93,253.64,253.68,6359.0,245.2499,245.2499,244.9698,245.0084,6359.0
2024-01-10 12:40:00,253.69,253.83,253.64,253.83,7852.0,245.0181,245.1533,244.9698,245.1533,7852.0
2024-01-10 12:50:00,253.8,253.81,253.68,253.77,4252.0,245.1243,245.134,245.0084,245.0954,4252.0
2024-01-10 13:00:00,253.71,254.33,253.56,254.2,6810.0,245.0374,245.6362,244.8925,245.5107,6810.0
2024-01-10 13:10:00,254.28,254.44,253.95,254.39,4534.0,245.5879,245.7425,245.2692,245.6942,4534.0
2024-01-10 13:20:00,254.28,254.43,254.24,254.24,5067.0,245.5879,245.7328,245.5493,245.5493,5067.0
2024-01-10 13:30:00,254.27,254.34,254.01,254.07,5857.0,245.5783,245.6459,245.3272,245.3851,5857.0
2024-01-10 13:40:00,254.08,254.2,254.06,254.07,5531.0,245.3948,245.5107,245.3754,245.3851,5531.0
2024-01-10 13:50:00,254.21,254.42,254.12,254.3,8517.0,245.5203,245.7231,245.4334,245.6072,8517.0
2024-01-10 14:00:00,254.32,254.35,254.2,254.28,4288.0,245.6266,245.6555,245.5107,245.5879,4288.0
2024-01-10 14:10:00,254.28,254.83,254.28,254.64,6569.0,245.5879,246.1191,245.5879,245.9356,6569.0
2024-01-10 14:20:00,254.65,254.7,254.51,254.7,4050.0,245.9453,245.9936,245.8101,245.9936,4050.0
2024-01-10 14:30:00,254.65,254.94,254.63,254.86,9245.0,245.9453,246.2254,245.926,246.1481,9245.0
2024-01-10 14:40:00,255.0,255.22,254.91,255.11,5869.0,246.2833,246.4958,246.1964,246.3895,5869.0
2024-01-10 14:50:00,255.05,255.28,255.02,255.25,7470.0,246.3316,246.5537,246.3026,246.5248,7470.0
2024-01-10 15:00:00,255.34,255.47,255.08,255.33,7301.0,246.6117,246.7372,246.3606,246.602,7301.0
2024-01-10 15:10:00,255.28,255.35,254.49,254.63,15097.0,246.5537,246.6213,245.7907,245.926,15097.0
2024-01-10 15:20:00,254.49,254.53,253.93,254.05,14887.0,245.7907,245.8294,245.2499,245.3658,14887.0
2024-01-10 15:30:00,253.98,254.38,253.98,254.17,15642.0,245.2982,245.6845,245.2982,245.4817,15642.0
2024-01-10 15:40:00,254.19,254.19,253.71,253.75,37159.0,245.501,245.501,245.0374,245.076,37159.0
2024-01-10 15:50:00,253.67,254.17,253.49,253.98,83808.0,244.9988,245.4817,244.8249,245.2982,83808.0
2024-01-11 09:30:00,254.32,254.6,253.59,254.06,17683.0,245.6266,245.897,244.9215,245.3754,17683.0
2024-01-11 09:40:00,254.56,254.56,253.12,253.75,11187.0,245.8584,245.8584,244.4676,245.076,11187.0
2024-01-11 09:50:00,253.82,253.82,253.36,253.5,9880.0,245.1436,245.1436,244.6994,244.8346,9880.0
2024-01-11 10:00:00,253.56,253.56,252.95,253.32,9299.0,244.8925,244.8925,244.3034,244.6607,9299.0
2024-01-11 10:10:00,253.43,253.6,252.89,253.6,17224.0,244.767,244.9312,244.2454,244.9312,17224.0
2024-01-11 10:20:00,253.59,253.78,253.32,253.57,8246.0,244.9215,245.105,244.6607,244.9022,8246.0
2024-01-11 10:30:00,253.69,253.74,253.29,253.42,5421.0,245.0181,245.0664,244.6318,244.7573,5421.0
2024-01-11 10:40:00,253.42,253.63,253.24,253.36,6468.0,244.7573,244.9601,244.5835,244.6994,6468.0
2024-01-11 10:50:00,253.36,253.37,252.66,252.69,5923.0,244.6994,244.709,244.0233,244.0523,5923.0
2024-01-11 11:00:00,252.72,252.96,252.61,252.72,10141.0,244.0812,244.313,243.975,244.0812,10141.0
2024-01-11 11:10:00,252.64,252.8,251.86,252.1,16434.0,244.004,244.1585,243.2506,243.4824,16434.0
2024-01-11 11:20:00,252.09,252.33,251.96,252.01,9587.0,243.4728,243.7046,243.3472,243.3955,9587.0
2024-01-11 11:30:00,252.18,252.2,251.77,251.79,8189.0,243.5597,243.579,243.1637,243.183,8189.0
2024-01-11 11:40:00,251.8,252.14,251.75,252.14,7757.0,243.1927,243.5211,243.1444,243.5211,7757.0
2024-01-11 11:50:00,252.31,252.31,251.77,251.81,5142.0,243.6853,243.6853,243.1637,243.2024,5142.0
2024-01-11 12:00:00,251.83,251.97,251.73,251.74,7422.0,243.2217,243.3569,243.1251,243.1347,7422.0
2024-01-11 12:10:00,251.79,252.08,251.6,251.96,12167.0,243.183,243.4631,242.9995,243.3472,12167.0
2024-01-11 12:20:00,252.01,252.23,251.9,252.05,5800.0,243.3955,243.608,243.2893,243.4341,5800.0
2024-01-11 12:30:00,252.0,252.14,251.68,251.8,10803.0,243.3859,243.5211,243.0768,243.1927,10803.0
2024-01-11 12:40:00,251.89,252.46,251.89,252.38,7766.0,243.2796,243.8301,243.2796,243.7529,7766.0
2024-01-11 12:50:00,252.38,252.46,252.2,252.34,6405.0,243.7529,243.8301,243.579,243.7142,6405.0
2024-01-11 13:00:00,252.39,252.97,252.39,252.96,6913.0,243.7625,244.3227,243.7625,244.313,6913.0
2024-01-11 13:10:00,252.93,253.07,252.68,252.7,5033.0,244.2841,244.4193,244.0426,244.0619,5033.0
2024-01-11 13:20:00,252.72,252.72,252.44,252.62,20159.0,244.0812,244.0812,243.8108,243.9847,20159.0
2024-01-11 13:30:00,252.63,252.72,252.46,252.55,5442.0,243.9943,244.0812,243.8301,243.9171,5442.0
2024-01-11 13:40:00,252.66,252.87,252.62,252.78,7255.0,244.0233,244.2261,243.9847,244.1392,7255.0
2024-01-11 13:50:00,252.77,253.09,252.7,252.98,8580.0,244.1295,244.4386,244.0619,244.3324,8580.0
2024-01-11 14:00:00,253.06,253.07,252.68,252.72,8696.0,244.4096,244.4193,244.0426,244.0812,8696.0
2024-01-11 14:10:00,252.96,253.3,252.91,253.11,8650.0,244.313,244.6414,244.2648,244.4579,8650.0
2024-01-11 14:20:00,253.13,253.27,252.97,253.27,7998.0,244.4772,244.6124,244.3227,244.6124,7998.0
2024-01-11 14:30:00,253.24,253.36,253.04,253.31,5846.0,244.5835,244.6994,244.3903,244.6511,5846.0
2024-01-11 14:40:00,253.38,253.39,253.11,253.23,6556.0,244.7187,244.7283,244.4579,244.5738,6556.0
2024-01-11 14:50:00,253.23,253.5,253.15,253.4,5547.0,244.5738,244.8346,244.4965,244.738,5547.0
2024-01-11 15:00:00,253.52,253.56,253.04,253.04,7024.0,244.8539,244.8925,244.3903,244.3903,7024.0
2024-01-11 15:10:00,253.04,253.1,252.78,252.8,11171.0,244.3903,244.4483,244.1392,244.1585,11171.0
2024-01-11 15:20:00,252.93,253.44,252.93,253.24,13674.0,244.2841,244.7766,244.2841,244.5835,13674.0
2024-01-11 15:30:00,253.29,253.51,253.22,253.38,21782.0,244.6318,244.8442,244.5642,244.7187,21782.0
2024-01-11 15:40:00,253.37,253.78,253.25,253.65,20999.0,244.709,245.105,244.5931,244.9795,20999.0
2024-01-11 15:50:00,253.62,254.48,253.44,254.0,82658.0,244.9505,245.7811,244.7766,245.3175,82658.0
2024-01-12 09:30:00,256.03,256.96,255.33,256.22,16853.0,247.2781,248.1763,246.602,247.4616,16853.0
2024-01-12 09:40:00,256.17,256.17,255.45,255.48,12737.0,247.4133,247.4133,246.7179,246.7469,12737.0
2024-01-12 09:50:00,255.57,255.57,254.58,254.58,4975.0,246.8338,246.8338,245.8777,245.8777,4975.0
2024-01-12 10:00:00,254.58,255.05,254.28,254.91,10694.0,245.8777,246.3316,245.5879,246.1964,10694.0
2024-01-12 10:10:00,254.99,254.99,253.86,254.05,5621.0,246.2737,246.2737,245.1823,245.3658,5621.0
2024-01-12 10:20:00,254.11,254.27,253.88,254.13,5429.0,245.4237,245.5783,245.2016,245.443,5429.0
2024-01-12 10:30:00,254.21,254.49,254.21,254.34,3561.0,245.5203,245.7907,245.5203,245.6459,3561.0
2024-01-12 10:40:00,254.35,254.83,254.2,254.28,6816.0,245.6555,246.1191,245.5107,245.5879,6816.0
2024-01-12 10:50:00,254.06,254.09,253.78,253.92,4194.0,245.3754,245.4044,245.105,245.2402,4194.0
2024-01-12 11:00:00,253.84,254.31,253.68,254.3,3131.0,245.163,245.6169,245.0084,245.6072,3131.0
2024-01-12 11:10:00,254.33,254.43,254.1,254.13,3745.0,245.6362,245.7328,245.4141,245.443,3745.0
2024-01-12 11:20:00,254.21,254.38,254.08,254.23,4614.0,245.5203,245.6845,245.3948,245.5396,4614.0
2024-01-12 11:30:00,254.35,254.35,253.71,253.8,6495.0,245.6555,245.6555,245.0374,245.1243,6495.0
2024-01-12 11:40:00,253.84,253.85,253.45,253.52,4093.0,245.163,245.1726,244.7863,244.8539,4093.0
2024-01-12 11:50:00,253.53,253.73,253.4,253.69,1885.0,244.8636,245.0567,244.738,245.0181,1885.0
2024-01-12 12:00:00,253.71,253.85,253.67,253.68,1479.0,245.0374,245.1726,244.9988,245.0084,1479.0
2024-01-12 12:10:00,253.91,254.38,253.84,254.38,4459.0,245.2306,245.6845,245.163,245.6845,4459.0
2024-01-12 12:20:00,254.45,254.45,253.83,253.83,3641.0,245.7521,245.7521,245.1533,245.1533,3641.0
2024-01-12 12:30:00,253.98,253.99,253.72,253.9,1386.0,245.2982,245.3078,245.0471,245.2209,1386.0
2024-01-12 12:40:00,254.18,254.19,253.83,253.88,3816.0,245.4913,245.501,245.1533,245.2016,3816.0
2024-01-12 12:50:00,253.94,254.25,253.84,253.84,5585.0,245.2595,245.5589,245.163,245.163,5585.0
2024-01-12 13:00:00,254.05,254.07,253.88,253.92,1776.0,245.3658,245.3851,245.2016,245.2402,1776.0
2024-01-12 13:10:00,254.12,254.13,254.0,254.1,2450.0,245.4334,245.443,245.3175,245.4141,2450.0
2024-01-12 13:20:00,254.05,254.18,253.94,254.07,1850.0,245.3658,245.4913,245.2595,245.3851,1850.0
2024-01-12 13:30:00,254.13,254.5,254.05,254.44,3245.0,245.443,245.8004,245.3658,245.7425,3245.0
2024-01-12 13:40:00,254.44,254.49,254.29,254.32,4296.0,245.7425,245.7907,245.5976,245.6266,4296.0
2024-01-12 13:50:00,254.33,254.34,254.16,254.23,8227.0,245.6362,245.6459,245.472,245.5396,8227.0
2024-01-12 14:00:00,254.31,254.33,254.22,254.26,5263.0,245.6169,245.6362,245.53,245.5686,5263.0
2024-01-12 14:10:00,254.32,254.33,254.16,254.18,4318.0,245.6266,245.6362,245.472,245.4913,4318.0
2024-01-12 14:20:00,254.18,254.23,253.97,254.0,16139.0,245.4913,245.5396,245.2885,245.3175,16139.0
2024-01-12 14:30:00,253.92,253.92,253.56,253.57,9742.0,245.2402,245.2402,244.8925,244.9022,9742.0
2024-01-12 14:40:00,253.55,253.57,253.47,253.56,4213.0,244.8829,244.9022,244.8056,244.8925,4213.0
2024-01-12 14:50:00,253.56,253.63,253.31,253.52,10796.0,244.8925,244.9601,244.6511,244.8539,10796.0
2024-01-12 15:00:00,253.52,253.74,253.43,253.58,8966.0,244.8539,245.0664,244.767,244.9118,8966.0
2024-01-12 15:10:00,253.59,253.73,253.38,253.4,9751.0,244.9215,245.0567,244.7187,244.738,9751.0
2024-01-12 15:20:00,253.39,253.39,253.03,253.24,13349.0,244.7283,244.7283,244.3807,244.5835,13349.0
2024-01-12 15:30:00,253.23,253.43,253.21,253.37,21886.0,244.5738,244.767,244.5545,244.709,21886.0
2024-01-12 15:40:00,253.36,253.63,253.26,253.63,29120.0,244.6994,244.9601,244.6028,244.9601,29120.0
2024-01-12 15:50:00,253.64,253.92,253.5,253.65,82579.0,244.9698,245.2402,244.8346,244.9795,82579.0
2024-01-16 09:30:00,252.56,252.85,251.79,251.83,14187.0,243.9267,244.2068,243.183,243.2217,14187.0
2024-01-16 09:40:00,251.72,251.92,250.86,250.9,9528.0,243.1154,243.3086,242.2848,242.3235,9528.0
2024-01-16 09:50:00,251.15,251.87,250.91,251.86,8923.0,242.5649,243.2603,242.3331,243.2506,8923.0
2024-01-16 10:00:00,251.95,252.3,251.82,252.3,10681.0,243.3376,243.6756,243.212,243.6756,10681.0
2024-01-16 10:10:00,252.34,252.94,252.08,252.82,3302.0,243.7142,244.2937,243.4631,244.1778,3302.0
2024-01-16 10:20:00,253.12,253.24,252.93,253.21,4486.0,244.4676,244.5835,244.2841,244.5545,4486.0
2024-01-16 10:30:00,253.24,253.56,253.1,253.56,4729.0,244.5835,244.8925,244.4483,244.8925,4729.0
2024-01-16 10:40:00,253.54,253.78,253.31,253.39,4735.0,244.8732,245.105,244.6511,244.7283,4735.0
2024-01-16 10:50:00,253.59,253.72,253.39,253.52,2329.0,244.9215,245.0471,244.7283,244.8539,2329.0
2024-01-16 11:00:00,253.47,253.68,252.94,253.42,6620.0,244.8056,245.0084,244.2937,244.7573,6620.0
2024-01-16 11:10:00,253.39,253.43,252.97,253.16,7836.0,244.7283,244.767,244.3227,244.5062,7836.0
2024-01-16 11:20:00,253.12,253.44,253.08,253.23,8695.0,244.4676,244.7766,244.4289,244.5738,8695.0
2024-01-16 11:30:00,253.22,253.39,253.03,253.09,3727.0,244.5642,244.7283,244.3807,244.4386,3727.0
2024-01-16 11:40:00,253.09,253.09,252.84,252.87,3912.0,244.4386,244.4386,244.1971,244.2261,3912.0
2024-01-16 11:50:00,252.84,253.28,252.84,253.18,3374.0,244.1971,244.6221,244.1971,244.5255,3374.0
2024-01-16 12:00:00,253.27,253.39,253.03,253.18,4796.0,244.6124,244.7283,244.3807,244.5255,4796.0
2024-01-16 12:10:00,253.12,253.12,252.82,252.95,6776.0,244.4676,244.4676,244.1778,244.3034,6776.0
2024-01-16 12:20:00,252.95,253.16,252.95,253.03,4915.0,244.3034,244.5062,244.3034,244.3807,4915.0
2024-01-16 12:30:00,252.99,253.06,252.84,253.02,1853.0,244.342,244.4096,244.1971,244.371,1853.0
2024-01-16 12:40:00,253.04,253.21,252.91,253.11,4550.0,244.3903,244.5545,244.2648,244.4579,4550.0
2024-01-16 12:50:00,253.26,253.31,253.13,253.15,1801.0,244.6028,244.6511,244.4772,244.4965,1801.0
2024-01-16 13:00:00,253.18,253.36,253.17,253.35,3405.0,244.5255,244.6994,244.5159,244.6897,3405.0
2024-01-16 13:10:00,253.35,254.0,253.35,253.86,5124.0,244.6897,245.3175,244.6897,245.1823,5124.0
2024-01-16 13:20:00,253.84,253.85,253.58,253.79,2410.0,245.163,245.1726,244.9118,245.1147,2410.0
2024-01-16 13:30:00,253.92,254.03,253.65,253.68,2935.0,245.2402,245.3465,244.9795,245.0084,2935.0
2024-01-16 13:40:00,253.6,253.61,253.33,253.34,2005.0,244.9312,244.9408,244.6704,244.6801,2005.0
2024-01-16 13:50:00,253.34,253.43,253.14,253.43,3586.0,244.6801,244.767,244.4869,244.767,3586.0
2024-01-16 14:00:00,253.33,253.38,253.1,253.16,3371.0,244.6704,244.7187,244.4483,244.5062,3371.0
2024-01-16 14:10:00,253.12,253.13,252.72,252.73,5106.0,244.4676,244.4772,244.0812,244.0909,5106.0
2024-01-16 14:20:00,252.78,253.05,252.65,252.86,4625.0,244.1392,244.4,244.0136,244.2165,4625.0
2024-01-16 14:30:00,252.9,253.12,252.76,252.97,4995.0,244.2551,244.4676,244.1199,244.3227,4995.0
2024-01-16 14:40:00,252.96,253.21,252.84,253.02,7653.0,244.313,244.5545,244.1971,244.371,7653.0
2024-01-16 14:50:00,253.04,253.28,252.99,253.17,5021.0,244.3903,244.6221,244.342,244.5159,5021.0
2024-01-16 15:00:00,253.25,253.26,253.02,253.1,6746.0,244.5931,244.6028,244.371,244.4483,6746.0
2024-01-16 15:10:00,253.13,253.17,252.87,252.98,5256.0,244.4772,244.5159,244.2261,244.3324,5256.0
2024-01-16 15:20:00,252.99,252.99,252.61,252.76,6405.0,244.342,244.342,243.975,244.1199,6405.0
2024-01-16 15:30:00,252.78,253.04,252.78,252.98,8771.0,244.1392,244.3903,244.1392,244.3324,8771.0
2024-01-16 15:40:00,252.95,253.06,252.8,252.88,13665.0,244.3034,244.4096,244.1585,244.2358,13665.0
2024-01-16 15:50:00,252.94,253.78,252.93,253.75,67667.0,244.2937,245.105,244.2841,245.076,67667.0
2024-01-17 09:30:00,252.28,253.51,251.62,252.78,17951.0,243.6563,244.8442,243.0188,244.1392,17951.0
2024-01-17 09:40:00,252.6,253.46,252.24,253.14,13099.0,243.9653,244.796,243.6177,244.4869,13099.0
2024-01-17 09:50:00,253.15,253.55,252.66,252.89,8800.0,244.4965,244.8829,244.0233,244.2454,8800.0
2024-01-17 10:00:00,253.15,253.91,253.0,253.3,10807.0,244.4965,245.2306,244.3517,244.6414,10807.0
2024-01-17 10:10:00,253.24,253.49,252.74,252.78,6838.0,244.5835,244.8249,244.1006,244.1392,6838.0
2024-01-17 10:20:00,252.89,253.37,252.79,252.93,13858.0,244.2454,244.709,244.1489,244.2841,13858.0
2024-01-17 10:30:00,252.95,253.07,252.72,252.76,8003.0,244.3034,244.4193,244.0812,244.1199,8003.0
2024-01-17 10:40:00,252.74,252.82,252.53,252.57,11699.0,244.1006,244.1778,243.8977,243.9364,11699.0
2024-01-17 10:50:00,252.51,252.62,252.14,252.47,5123.0,243.8784,243.9847,243.5211,243.8398,5123.0
2024-01-17 11:00:00,252.55,252.73,252.07,252.07,6484.0,243.9171,244.0909,243.4535,243.4535,6484.0
2024-01-17 11:10:00,252.17,252.17,251.99,252.16,6297.0,243.55,243.55,243.3762,243.5404,6297.0
2024-01-17 11:20:00,252.11,252.26,252.0,252.06,6363.0,243.4921,243.637,243.3859,243.4438,6363.0
2024-01-17 11:30:00,252.05,252.08,251.91,251.91,3054.0,243.4341,243.4631,243.2989,243.2989,3054.0
2024-01-17 11:40:00,251.9,252.23,251.89,251.99,9594.0,243.2893,243.608,243.2796,243.3762,9594.0
2024-01-17 11:50:00,251.99,251.99,251.7,251.75,7576.0,243.3762,243.3762,243.0961,243.1444,7576.0
2024-01-17 12:00:00,251.73,251.9,251.68,251.88,5406.0,243.1251,243.2893,243.0768,243.27,5406.0
2024-01-17 12:10:00,251.84,251.99,251.71,251.71,7779.0,243.2313,243.3762,243.1058,243.1058,7779.0
2024-01-17 12:20:00,251.79,251.83,251.66,251.66,7610.0,243.183,243.2217,243.0575,243.0575,7610.0
2024-01-17 12:30:00,251.7,251.7,251.44,251.58,9039.0,243.0961,243.0961,242.845,242.9802,9039.0
2024-01-17 12:40:00,251.58,251.59,251.34,251.4,6772.0,242.9802,242.9899,242.7484,242.8064,6772.0
2024-01-17 12:50:00,251.45,251.56,251.38,251.44,9886.0,242.8547,242.9609,242.7871,242.845,9886.0
2024-01-17 13:00:00,251.4,251.71,251.39,251.46,6739.0,242.8064,243.1058,242.7967,242.8643,6739.0
2024-01-17 13:10:00,251.42,251.43,251.18,251.34,6773.0,242.8257,242.8353,242.5939,242.7484,6773.0
2024-01-17 13:20:00,251.3,251.35,250.97,250.97,5533.0,242.7098,242.7581,242.3911,242.3911,5533.0
2024-01-17 13:30:00,251.01,251.01,250.63,250.76,8144.0,242.4297,242.4297,242.0627,242.1882,8144.0
2024-01-17 13:40:00,250.75,250.83,250.59,250.59,3714.0,242.1786,242.2559,242.0241,242.0241,3714.0
2024-01-17 13:50:00,250.64,251.02,250.58,251.01,17427.0,242.0723,242.4394,242.0144,242.4297,17427.0
2024-01-17 14:00:00,251.05,251.17,250.84,250.91,6009.0,242.4683,242.5842,242.2655,242.3331,6009.0
2024-01-17 14:10:00,250.95,251.01,250.88,250.99,3419.0,242.3718,242.4297,242.3041,242.4104,3419.0
2024-01-17 14:20:00,251.03,251.27,251.02,251.2,5926.0,242.449,242.6808,242.4394,242.6132,5926.0
2024-01-17 14:30:00,251.22,251.29,251.08,251.13,4914.0,242.6325,242.7001,242.4973,242.5456,4914.0
2024-01-17 14:40:00,251.08,251.32,251.08,251.18,5850.0,242.4973,242.7291,242.4973,242.5939,5850.0
2024-01-17 14:50:00,251.16,251.23,251.13,251.21,8759.0,242.5746,242.6422,242.5456,242.6229,8759.0
2024-01-17 15:00:00,251.22,251.22,250.85,250.86,14517.0,242.6325,242.6325,242.2752,242.2848,14517.0
2024-01-17 15:10:00,250.81,250.82,250.6,250.82,6821.0,242.2365,242.2462,242.0337,242.2462,6821.0
2024-01-17 15:20:00,250.82,250.94,250.72,250.85,6352.0,242.2462,242.3621,242.1496,242.2752,6352.0
2024-01-17 15:30:00,250.85,251.16,250.85,251.13,10702.0,242.2752,242.5746,242.2752,242.5456,10702.0
2024-01-17 15:40:00,251.12,251.17,250.45,250.46,19994.0,242.5359,242.5842,241.8888,241.8985,19994.0
2024-01-17 15:50:00,250.51,250.81,250.06,250.12,204475.0,241.9468,242.2365,241.5122,241.5701,204475.0
2024-01-18 09:30:00,250.38,252.22,250.02,251.24,18484.0,241.8212,243.5983,241.4735,242.6518,18484.0
2024-01-18 09:40:00,251.5,251.77,250.99,251.56,11748.0,242.903,243.1637,242.4104,242.9609,11748.0
2024-01-18 09:50:00,251.55,252.28,251.14,252.04,10187.0,242.9512,243.6563,242.5553,243.4245,10187.0
2024-01-18 10:00:00,252.04,252.68,251.87,252.14,8235.0,243.4245,244.0426,243.2603,243.5211,8235.0
2024-01-18 10:10:00,252.02,252.57,251.87,251.93,5751.0,243.4052,243.9364,243.2603,243.3183,5751.0
2024-01-18 10:20:00,251.96,252.04,251.76,251.97,9866.0,243.3472,243.4245,243.1541,243.3569,9866.0
2024-01-18 10:30:00,252.1,252.36,251.84,252.13,6893.0,243.4824,243.7336,243.2313,243.5114,6893.0
2024-01-18 10:40:00,252.11,252.38,251.97,252.05,12579.0,243.4921,243.7529,243.3569,243.4341,12579.0
2024-01-18 10:50:00,252.13,252.18,251.22,251.45,8119.0,243.5114,243.5597,242.6325,242.8547,8119.0
2024-01-18 11:00:00,251.43,251.69,251.11,251.55,5733.0,242.8353,243.0865,242.5263,242.9512,5733.0
2024-01-18 11:10:00,251.56,251.83,251.39,251.55,3675.0,242.9609,243.2217,242.7967,242.9512,3675.0
2024-01-18 11:20:00,251.52,251.67,251.46,251.53,18553.0,242.9223,243.0671,242.8643,242.9319,18553.0
2024-01-18 11:30:00,251.46,251.64,251.33,251.59,10511.0,242.8643,243.0382,242.7388,242.9899,10511.0
2024-01-18 11:40:00,251.58,251.64,251.06,251.09,21080.0,242.9802,243.0382,242.478,242.507,21080.0
2024-01-18 11:50:00,251.12,251.33,250.94,250.99,6781.0,242.5359,242.7388,242.3621,242.4104,6781.0
2024-01-18 12:00:00,251.01,251.06,250.64,251.05,6894.0,242.4297,242.478,242.0723,242.4683,6894.0
2024-01-18 12:10:00,251.16,251.32,251.04,251.2,8193.0,242.5746,242.7291,242.4587,242.6132,8193.0
2024-01-18 12:20:00,251.18,251.18,250.9,251.04,6902.0,242.5939,242.5939,242.3235,242.4587,6902.0
2024-01-18 12:30:00,250.99,251.0,250.81,251.0,6540.0,242.4104,242.42,242.2365,242.42,6540.0
2024-01-18 12:40:00,251.07,251.12,250.85,250.85,7463.0,242.4876,242.5359,242.2752,242.2752,7463.0
2024-01-18 12:50:00,250.9,251.01,250.73,250.76,4280.0,242.3235,242.4297,242.1593,242.1882,4280.0
2024-01-18 13:00:00,250.71,250.77,250.56,250.77,3426.0,242.14,242.1979,241.9951,242.1979,3426.0
2024-01-18 13:10:00,250.84,251.0,250.76,250.87,5479.0,242.2655,242.42,242.1882,242.2945,5479.0
2024-01-18 13:20:00,250.81,251.07,250.7,250.94,3558.0,242.2365,242.4876,242.1303,242.3621,3558.0
2024-01-18 13:30:00,250.96,251.18,250.92,251.13,5554.0,242.3814,242.5939,242.3428,242.5456,5554.0
2024-01-18 13:40:00,251.12,251.45,251.08,251.45,10900.0,242.5359,242.8547,242.4973,242.8547,10900.0
2024-01-18 13:50:00,251.57,251.77,251.51,251.51,4500.0,242.9706,243.1637,242.9126,242.9126,4500.0
2024-01-18 14:00:00,251.48,251.72,251.48,251.68,5726.0,242.8836,243.1154,242.8836,243.0768,5726.0
2024-01-18 14:10:00,251.69,251.9,251.61,251.86,6665.0,243.0865,243.2893,243.0092,243.2506,6665.0
2024-01-18 14:20:00,251.85,252.38,251.8,252.36,4464.0,243.241,243.7529,243.1927,243.7336,4464.0
2024-01-18 14:30:00,252.4,252.57,252.34,252.48,5922.0,243.7722,243.9364,243.7142,243.8495,5922.0
2024-01-18 14:40:00,252.63,252.67,252.22,252.44,11133.0,243.9943,244.033,243.5983,243.8108,11133.0
2024-01-18 14:50:00,252.45,252.74,252.44,252.69,5737.0,243.8205,244.1006,243.8108,244.0523,5737.0
2024-01-18 15:00:00,252.74,252.98,252.66,252.94,12295.0,244.1006,244.3324,244.0233,244.2937,12295.0
2024-01-18 15:10:00,252.94,253.01,252.68,252.68,8987.0,244.2937,244.3613,244.0426,244.0426,8987.0
2024-01-18 15:20:00,252.67,253.1,252.65,253.1,22081.0,244.033,244.4483,244.0136,244.4483,22081.0
2024-01-18 15:30:00,253.11,253.17,253.02,253.06,16737.0,244.4579,244.5159,244.371,244.4096,16737.0
2024-01-18 15:40:00,253.03,253.1,252.85,253.05,22448.0,244.3807,244.4483,244.2068,244.4,22448.0
2024-01-18 15:50:00,253.08,253.53,252.71,252.77,121510.0,244.4289,244.8636,244.0716,244.1295,121510.0
2024-01-19 09:30:00,253.23,253.33,252.19,252.38,78126.0,244.5738,244.6704,243.5694,243.7529,78126.0
2024-01-19 09:40:00,252.44,252.44,250.87,251.79,6712.0,243.8108,243.8108,242.2945,243.183,6712.0
2024-01-19 09:50:00,251.93,252.38,251.92,252.36,4415.0,243.3183,243.7529,243.3086,243.7336,4415.0
2024-01-19 10:00:00,251.96,252.39,251.72,252.0,23625.0,243.3472,243.7625,243.1154,243.3859,23625.0
2024-01-19 10:10:00,252.07,252.51,252.07,252.47,8141.0,243.4535,243.8784,243.4535,243.8398,8141.0
2024-01-19 10:20:00,252.66,252.81,252.44,252.81,5865.0,244.0233,244.1682,243.8108,244.1682,5865.0
2024-01-19 10:30:00,252.73,252.97,252.23,252.41,13659.0,244.0909,244.3227,243.608,243.7818,13659.0
2024-01-19 10:40:00,252.4,252.9,252.35,252.56,7729.0,243.7722,244.2551,243.7239,243.9267,7729.0
2024-01-19 10:50:00,252.46,252.94,252.34,252.85,4301.0,243.8301,244.2937,243.7142,244.2068,4301.0
2024-01-19 11:00:00,252.8,252.99,252.52,252.89,18912.0,244.1585,244.342,243.8881,244.2454,18912.0
2024-01-19 11:10:00,252.9,253.3,252.82,252.9,10473.0,244.2551,244.6414,244.1778,244.2551,10473.0
2024-01-19 11:20:00,253.01,253.36,252.97,253.13,9981.0,244.3613,244.6994,244.3227,244.4772,9981.0
2024-01-19 11:30:00,253.07,253.14,252.78,252.94,4724.0,244.4193,244.4869,244.1392,244.2937,4724.0
2024-01-19 11:40:00,252.9,253.11,252.85,253.04,6490.0,244.2551,244.4579,244.2068,244.3903,6490.0
2024-01-19 11:50:00,252.98,253.4,252.98,253.4,4272.0,244.3324,244.738,244.3324,244.738,4272.0
2024-01-19 12:00:00,253.44,253.46,253.23,253.46,13359.0,244.7766,244.796,244.5738,244.796,13359.0
2024-01-19 12:10:00,253.51,253.71,253.43,253.44,4588.0,244.8442,245.0374,244.767,244.7766,4588.0
2024-01-19 12:20:00,253.44,253.66,253.43,253.66,1914.0,244.7766,244.9891,244.767,244.9891,1914.0
2024-01-19 12:30:00,253.68,254.11,253.64,253.85,7844.0,245.0084,245.4237,244.9698,245.1726,7844.0
2024-01-19 12:40:00,253.76,254.1,253.59,254.02,5614.0,245.0857,245.4141,244.9215,245.3368,5614.0
2024-01-19 12:50:00,254.11,254.48,254.08,254.38,5369.0,245.4237,245.7811,245.3948,245.6845,5369.0
2024-01-19 13:00:00,254.38,254.5,254.18,254.44,4328.0,245.6845,245.8004,245.4913,245.7425,4328.0
2024-01-19 13:10:00,254.49,254.77,254.41,254.56,5581.0,245.7907,246.0612,245.7135,245.8584,5581.0
2024-01-19 13:20:00,254.64,254.82,254.59,254.75,5391.0,245.9356,246.1095,245.8873,246.0419,5391.0
2024-01-19 13:30:00,254.78,254.85,254.65,254.84,7785.0,246.0708,246.1384,245.9453,246.1288,7785.0
2024-01-19 13:40:00,254.78,254.79,254.64,254.73,3449.0,246.0708,246.0805,245.9356,246.0225,3449.0
2024-01-19 13:50:00,254.76,254.79,254.6,254.79,4454.0,246.0515,246.0805,245.897,246.0805,4454.0
2024-01-19 14:00:00,254.77,254.87,254.65,254.86,5755.0,246.0612,246.1578,245.9453,246.1481,5755.0
2024-01-19 14:10:00,254.83,255.12,254.82,254.95,4879.0,246.1191,246.3992,246.1095,246.235,4879.0
2024-01-19 14:20:00,254.99,255.4,254.88,255.09,9076.0,246.2737,246.6696,246.1674,246.3702,9076.0
2024-01-19 14:30:00,255.17,255.23,254.81,254.99,8763.0,246.4475,246.5054,246.0998,246.2737,8763.0
2024-01-19 14:40:00,255.02,255.08,254.7,255.08,5466.0,246.3026,246.3606,245.9936,246.3606,5466.0
2024-01-19 14:50:00,255.11,255.28,254.95,255.28,3803.0,246.3895,246.5537,246.235,246.5537,3803.0
2024-01-19 15:00:00,255.23,255.39,255.1,255.21,7618.0,246.5054,246.66,246.3799,246.4861,7618.0
2024-01-19 15:10:00,255.18,255.33,255.0,255.05,5280.0,246.4572,246.602,246.2833,246.3316,5280.0
2024-01-19 15:20:00,255.09,255.11,254.9,254.98,7755.0,246.3702,246.3895,246.1867,246.264,7755.0
2024-01-19 15:30:00,254.99,255.19,254.94,255.12,10329.0,246.2737,246.4668,246.2254,246.3992,10329.0
2024-01-19 15:40:00,255.09,255.12,254.88,255.09,11652.0,246.3702,246.3992,246.1674,246.3702,11652.0
2024-01-19 15:50:00,255.03,255.5,254.94,255.45,71336.0,246.3123,246.7662,246.2254,246.7179,71336.0
2024-01-22 09:30:00,256.01,256.96,255.85,256.79,15997.0,247.2588,248.1763,247.1043,248.0121,15997.0
2024-01-22 09:40:00,257.11,257.11,256.47,256.5,2695.0,248.3212,248.3212,247.7031,247.732,2695.0
2024-01-22 09:50:00,256.94,257.75,256.83,257.6,9230.0,248.157,248.9393,248.0508,248.7944,9230.0
2024-01-22 10:00:00,257.73,258.08,257.53,257.88,14028.0,248.92,249.258,248.7268,249.0649,14028.0
2024-01-22 10:10:00,257.87,258.11,257.77,258.07,3954.0,249.0552,249.287,248.9586,249.2484,3954.0
2024-01-22 10:20:00,258.07,258.4,258.01,258.4,4083.0,249.2484,249.5671,249.1904,249.5671,4083.0
2024-01-22 10:30:00,258.34,258.34,257.86,257.97,4352.0,249.5091,249.5091,249.0455,249.1518,4352.0
2024-01-22 10:40:00,257.98,258.0,257.5,257.5,3963.0,249.1614,249.1808,248.6979,248.6979,3963.0
2024-01-22 10:50:00,257.43,257.68,257.34,257.64,4601.0,248.6302,248.8717,248.5433,248.8331,4601.0
2024-01-22 11:00:00,257.43,257.43,256.92,256.98,2836.0,248.6302,248.6302,248.1377,248.1956,2836.0
2024-01-22 11:10:00,257.02,257.05,256.9,257.04,2068.0,248.2343,248.2632,248.1184,248.2536,2068.0
2024-01-22 11:20:00,257.01,257.01,256.71,256.89,6154.0,248.2246,248.2246,247.9349,248.1087,6154.0
2024-01-22 11:30:00,256.94,256.94,256.78,256.89,2491.0,248.157,248.157,248.0025,248.1087,2491.0
2024-01-22 11:40:00,256.83,256.89,256.64,256.73,5423.0,248.0508,248.1087,247.8672,247.9542,5423.0
2024-01-22 11:50:00,256.71,257.02,256.67,257.0,2524.0,247.9349,248.2343,247.8962,248.2149,2524.0
2024-01-22 12:00:00,256.96,257.04,256.72,256.81,2748.0,248.1763,248.2536,247.9445,248.0314,2748.0
2024-01-22 12:10:00,256.62,256.78,256.56,256.73,2508.0,247.8479,248.0025,247.79,247.9542,2508.0
2024-01-22 12:20:00,256.68,256.8,256.64,256.73,1436.0,247.9059,248.0218,247.8672,247.9542,1436.0
2024-01-22 12:30:00,256.72,256.72,256.54,256.62,2545.0,247.9445,247.9445,247.7707,247.8479,2545.0
2024-01-22 12:40:00,256.58,256.58,256.38,256.39,3793.0,247.8093,247.8093,247.6161,247.6258,3793.0
2024-01-22 12:50:00,256.34,256.5,256.32,256.49,3525.0,247.5775,247.732,247.5582,247.7224,3525.0
2024-01-22 13:00:00,256.48,256.58,256.29,256.36,3224.0,247.7127,247.8093,247.5292,247.5968,3224.0
2024-01-22 13:10:00,256.45,256.65,256.45,256.65,5093.0,247.6837,247.8769,247.6837,247.8769,5093.0
2024-01-22 13:20:00,256.57,256.91,256.57,256.75,9436.0,247.7996,248.128,247.7996,247.9735,9436.0
2024-01-22 13:30:00,256.77,256.99,256.76,256.95,3074.0,247.9928,248.2053,247.9831,248.1667,3074.0
2024-01-22 13:40:00,256.91,257.04,256.83,256.99,6247.0,248.128,248.2536,248.0508,248.2053,6247.0
2024-01-22 13:50:00,256.98,257.29,256.97,257.04,3612.0,248.1956,248.495,248.186,248.2536,3612.0
2024-01-22 14:00:00,257.11,257.24,257.05,257.05,2979.0,248.3212,248.4467,248.2632,248.2632,2979.0
2024-01-22 14:10:00,257.03,257.08,256.9,256.96,7054.0,248.2439,248.2922,248.1184,248.1763,7054.0
2024-01-22 14:20:00,256.93,257.16,256.86,257.16,8516.0,248.1473,248.3695,248.0797,248.3695,8516.0
2024-01-22 14:30:00,257.19,257.22,256.98,257.01,2235.0,248.3984,248.4274,248.1956,248.2246,2235.0
2024-01-22 14:40:00,257.03,257.07,256.97,256.98,3652.0,248.2439,248.2826,248.186,248.1956,3652.0
2024-01-22 14:50:00,257.03,257.16,257.03,257.14,4339.0,248.2439,248.3695,248.2439,248.3502,4339.0
2024-01-22 15:00:00,257.15,257.16,256.99,257.13,10694.0,248.3598,248.3695,248.2053,248.3405,10694.0
2024-01-22 15:10:00,257.1,257.22,257.0,257.18,9330.0,248.3115,248.4274,248.2149,248.3888,9330.0
2024-01-22 15:20:00,257.18,257.46,257.17,257.46,2968.0,248.3888,248.6592,248.3791,248.6592,2968.0
2024-01-22 15:30:00,257.46,257.84,257.42,257.75,23332.0,248.6592,249.0262,248.6206,248.9393,23332.0
2024-01-22 15:40:00,257.75,257.81,257.36,257.39,17389.0,248.9393,248.9973,248.5626,248.5916,17389.0
2024-01-22 15:50:00,257.33,257.81,257.27,257.7,39694.0,248.5337,248.9973,248.4757,248.891,39694.0
2024-01-23 09:30:00,258.34,258.73,257.72,258.69,16304.0,249.5091,249.8858,248.9103,249.8472,16304.0
2024-01-23 09:40:00,258.31,259.13,258.0,258.99,8940.0,249.4802,250.2721,249.1808,250.1369,8940.0
2024-01-23 09:50:00,258.95,259.36,258.55,259.27,8658.0,250.0983,250.4943,249.712,250.4073,8658.0
2024-01-23 10:00:00,259.31,259.31,258.88,259.09,10587.0,250.446,250.446,250.0307,250.2335,10587.0
2024-01-23 10:10:00,259.13,259.86,259.13,259.78,20624.0,250.2721,250.9772,250.2721,250.8999,20624.0
2024-01-23 10:20:00,259.7,259.79,258.45,258.45,19945.0,250.8226,250.9096,249.6154,249.6154,19945.0
2024-01-23 10:30:00,258.55,258.74,258.03,258.15,19337.0,249.712,249.8955,249.2097,249.3256,19337.0
2024-01-23 10:40:00,258.16,258.34,258.12,258.24,21859.0,249.3353,249.5091,249.2967,249.4126,21859.0
2024-01-23 10:50:00,258.09,258.41,257.89,258.34,6291.0,249.2677,249.5767,249.0745,249.5091,6291.0
2024-01-23 11:00:00,258.4,258.5,258.14,258.37,11601.0,249.5671,249.6637,249.316,249.5381,11601.0
2024-01-23 11:10:00,258.37,258.63,258.35,258.41,8559.0,249.5381,249.7892,249.5188,249.5767,8559.0
2024-01-23 11:20:00,258.52,258.64,258.11,258.32,7764.0,249.683,249.7989,249.287,249.4898,7764.0
2024-01-23 11:30:00,258.25,258.6,258.23,258.6,5447.0,249.4222,249.7603,249.4029,249.7603,5447.0
2024-01-23 11:40:00,258.54,258.88,258.43,258.79,6780.0,249.7023,250.0307,249.5961,249.9438,6780.0
2024-01-23 11:50:00,258.83,259.11,258.81,259.11,7765.0,249.9824,250.2528,249.9631,250.2528,7765.0
2024-01-23 12:00:00,259.09,259.17,258.95,259.06,7899.0,250.2335,250.3108,250.0983,250.2045,7899.0
2024-01-23 12:10:00,259.06,259.15,258.89,259.04,13611.0,250.2045,250.2914,250.0403,250.1852,13611.0
2024-01-23 12:20:00,259.04,259.22,258.96,259.2,9188.0,250.1852,250.3591,250.1079,250.3397,9188.0
2024-01-23 12:30:00,259.23,259.32,259.19,259.26,3811.0,250.3687,250.4556,250.3301,250.3977,3811.0
2024-01-23 12:40:00,259.27,259.27,259.03,259.14,5572.0,250.4073,250.4073,250.1756,250.2818,5572.0
2024-01-23 12:50:00,259.15,259.47,259.15,259.45,5757.0,250.2914,250.6005,250.2914,250.5812,5757.0
2024-01-23 13:00:00,259.45,259.63,259.41,259.57,8429.0,250.5812,250.755,250.5426,250.6971,8429.0
2024-01-23 13:10:00,259.6,259.65,259.42,259.6,8580.0,250.7261,250.7744,250.5522,250.7261,8580.0
2024-01-23 13:20:00,259.63,259.66,259.5,259.57,3427.0,250.755,250.784,250.6295,250.6971,3427.0
2024-01-23 13:30:00,259.53,259.58,259.45,259.56,6869.0,250.6585,250.7068,250.5812,250.6874,6869.0
2024-01-23 13:40:00,259.58,259.72,259.52,259.69,4646.0,250.7068,250.842,250.6488,250.813,4646.0
2024-01-23 13:50:00,259.69,259.81,259.64,259.76,8476.0,250.813,250.9289,250.7647,250.8806,8476.0
2024-01-23 14:00:00,259.76,260.05,259.76,260.05,15216.0,250.8806,251.1607,250.8806,251.1607,15216.0
2024-01-23 14:10:00,260.1,260.23,260.0,260.05,16982.0,251.209,251.3345,251.1124,251.1607,16982.0
2024-01-23 14:20:00,260.05,260.12,260.0,260.1,6812.0,251.1607,251.2283,251.1124,251.209,6812.0
2024-01-23 14:30:00,260.07,260.07,259.77,259.92,11650.0,251.18,251.18,250.8903,251.0351,11650.0
2024-01-23 14:40:00,259.95,260.28,259.95,260.25,31214.0,251.0641,251.3828,251.0641,251.3538,31214.0
2024-01-23 14:50:00,260.25,260.25,260.1,260.16,8923.0,251.3538,251.3538,251.209,251.2669,8923.0
2024-01-23 15:00:00,260.17,260.32,260.04,260.19,13844.0,251.2766,251.4215,251.151,251.2959,13844.0
2024-01-23 15:10:00,260.21,260.53,260.21,260.46,5512.0,251.3152,251.6243,251.3152,251.5567,5512.0
2024-01-23 15:20:00,260.47,260.58,260.41,260.47,17399.0,251.5663,251.6726,251.5084,251.5663,17399.0
2024-01-23 15:30:00,260.5,260.56,260.32,260.36,21754.0,251.5953,251.6533,251.4215,251.4601,21754.0
2024-01-23 15:40:00,260.39,260.64,260.38,260.5,20836.0,251.4891,251.7305,251.4794,251.5953,20836.0
2024-01-23 15:50:00,260.48,261.06,260.44,261.0,105889.0,251.576,252.1362,251.5374,252.0782,105889.0
2024-01-24 09:30:00,262.33,262.61,261.01,261.31,33817.0,253.3627,253.6332,252.0879,252.3776,33817.0
2024-01-24 09:40:00,261.22,261.7,260.97,261.19,26578.0,252.2907,252.7543,252.0492,252.2617,26578.0
2024-01-24 09:50:00,261.2,261.55,260.98,261.25,32118.0,252.2714,252.6094,252.0589,252.3197,32118.0
2024-01-24 10:00:00,261.3,261.3,259.77,261.03,21924.0,252.368,252.368,250.8903,252.1072,21924.0
2024-01-24 10:10:00,260.98,261.37,260.73,261.33,10281.0,252.0589,252.4356,251.8174,252.3969,10281.0
2024-01-24 10:20:00,261.35,261.35,260.99,261.29,8545.0,252.4162,252.4162,252.0686,252.3583,8545.0
2024-01-24 10:30:00,261.35,261.39,260.83,261.21,11355.0,252.4162,252.4549,251.914,252.281,11355.0
2024-01-24 10:40:00,261.21,261.68,261.14,261.38,18228.0,252.281,252.735,252.2134,252.4452,18228.0
2024-01-24 10:50:00,261.36,261.36,260.96,261.13,21273.0,252.4259,252.4259,252.0396,252.2038,21273.0
2024-01-24 11:00:00,261.15,261.42,261.0,261.04,10221.0,252.2231,252.4839,252.0782,252.1168,10221.0
2024-01-24 11:10:00,261.1,261.33,260.98,261.31,13538.0,252.1748,252.3969,252.0589,252.3776,13538.0
2024-01-24 11:20:00,261.34,261.53,261.23,261.36,7518.0,252.4066,252.5901,252.3003,252.4259,7518.0
2024-01-24 11:30:00,261.32,261.48,260.99,261.12,6013.0,252.3873,252.5418,252.0686,252.1941,6013.0
2024-01-24 11:40:00,261.14,261.25,261.06,261.19,5209.0,252.2134,252.3197,252.1362,252.2617,5209.0
2024-01-24 11:50:00,261.25,261.4,261.22,261.35,7992.0,252.3197,252.4645,252.2907,252.4162,7992.0
2024-01-24 12:00:00,261.33,261.33,261.04,261.18,4984.0,252.3969,252.3969,252.1168,252.2521,4984.0
2024-01-24 12:10:00,261.17,261.2,260.96,261.12,10080.0,252.2424,252.2714,252.0396,252.1941,10080.0
2024-01-24 12:20:00,261.05,261.06,260.87,260.96,6646.0,252.1265,252.1362,251.9527,252.0396,6646.0
2024-01-24 12:30:00,260.89,261.04,260.77,260.85,6894.0,251.972,252.1168,251.8561,251.9333,6894.0
2024-01-24 12:40:00,260.84,260.9,260.63,260.79,8071.0,251.9237,251.9816,251.7209,251.8754,8071.0
2024-01-24 12:50:00,260.82,261.01,260.76,260.98,6821.0,251.9044,252.0879,251.8464,252.0589,6821.0
2024-01-24 13:00:00,261.02,261.02,260.48,260.83,13006.0,252.0975,252.0975,251.576,251.914,13006.0
2024-01-24 13:10:00,260.78,260.83,260.41,260.59,7144.0,251.8657,251.914,251.5084,251.6822,7144.0
2024-01-24 13:20:00,260.6,260.63,260.38,260.41,6024.0,251.6919,251.7209,251.4794,251.5084,6024.0
2024-01-24 13:30:00,260.28,260.29,259.7,259.7,4845.0,251.3828,251.3925,250.8226,250.8226,4845.0
2024-01-24 13:40:00,259.66,259.84,259.57,259.68,5703.0,250.784,250.9579,250.6971,250.8033,5703.0
2024-01-24 13:50:00,259.64,259.87,259.55,259.76,7016.0,250.7647,250.9868,250.6778,250.8806,7016.0
2024-01-24 14:00:00,259.77,259.96,259.63,259.64,28964.0,250.8903,251.0738,250.755,250.7647,28964.0
2024-01-24 14:10:00,259.71,259.8,259.39,259.48,5904.0,250.8323,250.9192,250.5232,250.6102,5904.0
2024-01-24 14:20:00,259.43,259.5,259.13,259.49,15279.0,250.5619,250.6295,250.2721,250.6198,15279.0
2024-01-24 14:30:00,259.56,259.72,259.24,259.25,7188.0,250.6874,250.842,250.3784,250.388,7188.0
2024-01-24 14:40:00,259.3,259.76,259.29,259.72,10645.0,250.4363,250.8806,250.4267,250.842,10645.0
2024-01-24 14:50:00,259.75,259.83,259.47,259.65,8287.0,250.8709,250.9482,250.6005,250.7744,8287.0
2024-01-24 15:00:00,259.62,259.82,259.57,259.77,7427.0,250.7454,250.9385,250.6971,250.8903,7427.0
2024-01-24 15:10:00,259.69,259.82,259.25,259.33,12113.0,250.813,250.9385,250.388,250.4653,12113.0
2024-01-24 15:20:00,259.37,259.48,259.23,259.48,10329.0,250.5039,250.6102,250.3687,250.6102,10329.0
2024-01-24 15:30:00,259.47,259.94,259.47,259.78,20875.0,250.6005,251.0544,250.6005,250.8999,20875.0
2024-01-24 15:40:00,259.78,259.88,259.2,259.2,17979.0,250.8999,250.9965,250.3397,250.3397,17979.0
2024-01-24 15:50:00,259.17,259.35,258.54,258.55,92705.0,250.3108,250.4846,249.7023,249.712,92705.0
2024-01-25 09:30:00,260.94,261.57,259.52,260.99,23119.0,252.0203,252.6287,250.6488,252.0686,23119.0
2024-01-25 09:40:00,261.19,261.19,260.71,261.0,3576.0,252.2617,252.2617,251.7981,252.0782,3576.0
2024-01-25 09:50:00,260.9,262.02,260.84,261.89,9740.0,251.9816,253.0633,251.9237,252.9378,9740.0
2024-01-25 10:00:00,262.1,262.19,261.41,262.05,12163.0,253.1406,253.2275,252.4742,253.0923,12163.0
2024-01-25 10:10:00,262.15,262.18,261.62,262.03,5481.0,253.1889,253.2179,252.677,253.073,5481.0
2024-01-25 10:20:00,262.11,262.46,262.11,262.24,7518.0,253.1503,253.4883,253.1503,253.2758,7518.0
2024-01-25 10:30:00,262.23,262.44,261.88,262.21,35552.0,253.2662,253.469,252.9281,253.2468,35552.0
2024-01-25 10:40:00,262.31,262.31,261.6,261.88,39848.0,253.3434,253.3434,252.6577,252.9281,39848.0
2024-01-25 10:50:00,261.76,262.02,261.33,261.57,20769.0,252.8122,253.0633,252.3969,252.6287,20769.0
2024-01-25 11:00:00,261.45,262.1,261.45,261.89,6949.0,252.5128,253.1406,252.5128,252.9378,6949.0
2024-01-25 11:10:00,261.91,262.13,261.85,261.94,7587.0,252.9571,253.1696,252.8992,252.9861,7587.0
2024-01-25 11:20:00,261.94,262.05,261.78,261.92,15499.0,252.9861,253.0923,252.8315,252.9668,15499.0
2024-01-25 11:30:00,261.82,262.03,261.82,261.92,16945.0,252.8702,253.073,252.8702,252.9668,16945.0
2024-01-25 11:40:00,261.88,261.93,261.71,261.84,20241.0,252.9281,252.9764,252.7639,252.8895,20241.0
2024-01-25 11:50:00,261.82,261.92,261.5,261.72,19574.0,252.8702,252.9668,252.5611,252.7736,19574.0
2024-01-25 12:00:00,261.71,261.72,261.29,261.49,11749.0,252.7639,252.7736,252.3583,252.5515,11749.0
2024-01-25 12:10:00,261.49,261.91,261.48,261.79,13071.0,252.5515,252.9571,252.5418,252.8412,13071.0
2024-01-25 12:20:00,261.77,261.88,261.53,261.6,6670.0,252.8219,252.9281,252.5901,252.6577,6670.0
2024-01-25 12:30:00,261.72,261.74,261.47,261.55,6057.0,252.7736,252.7929,252.5321,252.6094,6057.0
2024-01-25 12:40:00,261.55,261.6,261.31,261.31,5073.0,252.6094,252.6577,252.3776,252.3776,5073.0
2024-01-25 12:50:00,261.33,261.59,261.21,261.59,4978.0,252.3969,252.648,252.281,252.648,4978.0
2024-01-25 13:00:00,261.51,262.02,261.51,261.99,5529.0,252.5708,253.0633,252.5708,253.0344,5529.0
2024-01-25 13:10:00,261.91,261.99,261.51,261.52,3526.0,252.9571,253.0344,252.5708,252.5804,3526.0
2024-01-25 13:20:00,261.53,261.67,261.3,261.3,6136.0,252.5901,252.7253,252.368,252.368,6136.0
2024-01-25 13:30:00,261.5,261.73,261.41,261.66,7596.0,252.5611,252.7833,252.4742,252.7157,7596.0
2024-01-25 13:40:00,261.71,261.84,261.71,261.83,3239.0,252.7639,252.8895,252.7639,252.8798,3239.0
2024-01-25 13:50:00,261.76,261.83,261.48,261.5,6459.0,252.8122,252.8798,252.5418,252.5611,6459.0
2024-01-25 14:00:00,261.56,261.57,261.34,261.43,15870.0,252.6191,252.6287,252.4066,252.4935,15870.0
2024-01-25 14:10:00,261.47,261.63,261.35,261.62,4912.0,252.5321,252.6867,252.4162,252.677,4912.0
2024-01-25 14:20:00,261.6,261.97,261.58,261.94,11125.0,252.6577,253.0151,252.6384,252.9861,11125.0
2024-01-25 14:30:00,261.92,262.1,261.9,261.97,14932.0,252.9668,253.1406,252.9474,253.0151,14932.0
2024-01-25 14:40:00,262.0,262.0,261.75,261.78,21816.0,253.044,253.044,252.8026,252.8315,21816.0
2024-01-25 14:50:00,261.77,262.0,261.64,262.0,16746.0,252.8219,253.044,252.6963,253.044,16746.0
2024-01-25 15:00:00,262.0,262.0,261.68,261.87,21455.0,253.044,253.044,252.735,252.9185,21455.0
2024-01-25 15:10:00,261.87,261.94,261.81,261.89,16065.0,252.9185,252.9861,252.8605,252.9378,16065.0
2024-01-25 15:20:00,261.91,262.11,261.9,262.05,19844.0,252.9571,253.1503,252.9474,253.0923,19844.0
2024-01-25 15:30:00,262.06,262.7,262.06,262.53,25107.0,253.102,253.7201,253.102,253.5559,25107.0
2024-01-25 15:40:00,262.49,262.55,262.1,262.1,24642.0,253.5173,253.5752,253.1406,253.1406,24642.0
2024-01-25 15:50:00,262.17,262.28,261.84,262.12,130422.0,253.2082,253.3145,252.8895,253.1599,130422.0
2024-01-26 09:30:00,262.67,263.18,262.5,263.03,11539.0,253.6911,254.1837,253.5269,254.0388,11539.0
2024-01-26 09:40:00,263.22,263.29,262.76,262.96,5462.0,254.2223,254.2899,253.778,253.9712,5462.0
2024-01-26 09:50:00,262.93,263.2,262.77,263.2,6634.0,253.9422,254.203,253.7877,254.203,6634.0
2024-01-26 10:00:00,263.14,263.57,262.99,263.57,11568.0,254.1451,254.5604,254.0002,254.5604,11568.0
2024-01-26 10:10:00,263.62,263.74,263.15,263.22,10850.0,254.6087,254.7245,254.1547,254.2223,10850.0
2024-01-26 10:20:00,263.33,263.54,262.99,263.52,6140.0,254.3286,254.5314,254.0002,254.5121,6140.0
2024-01-26 10:30:00,263.43,263.75,263.4,263.53,6673.0,254.4251,254.7342,254.3962,254.5217,6673.0
2024-01-26 10:40:00,263.61,263.95,263.53,263.9,7650.0,254.599,254.9274,254.5217,254.8791,7650.0
2024-01-26 10:50:00,263.96,264.19,263.78,264.04,10290.0,254.937,255.1592,254.7632,255.0143,10290.0
2024-01-26 11:00:00,264.05,264.07,263.8,263.88,9499.0,255.024,255.0433,254.7825,254.8598,9499.0
2024-01-26 11:10:00,263.87,263.9,263.46,263.56,17164.0,254.8501,254.8791,254.4541,254.5507,17164.0
2024-01-26 11:20:00,263.53,263.78,263.53,263.72,10368.0,254.5217,254.7632,254.5217,254.7052,10368.0
2024-01-26 11:30:00,263.72,263.72,263.25,263.31,9378.0,254.7052,254.7052,254.2513,254.3092,9378.0
2024-01-26 11:40:00,263.31,263.43,263.23,263.4,9311.0,254.3092,254.4251,254.232,254.3962,9311.0
2024-01-26 11:50:00,263.44,263.57,263.26,263.5,12414.0,254.4348,254.5604,254.261,254.4928,12414.0
2024-01-26 12:00:00,263.47,263.57,263.1,263.14,10448.0,254.4638,254.5604,254.1064,254.1451,10448.0
2024-01-26 12:10:00,263.13,263.42,263.05,263.42,12190.0,254.1354,254.4155,254.0581,254.4155,12190.0
2024-01-26 12:20:00,263.41,263.93,263.39,263.49,17923.0,254.4058,254.9081,254.3865,254.4831,17923.0
2024-01-26 12:30:00,263.54,263.59,263.01,263.07,10547.0,254.5314,254.5797,254.0195,254.0775,10547.0
2024-01-26 12:40:00,263.0,263.07,262.52,262.52,5721.0,254.0098,254.0775,253.5463,253.5463,5721.0
2024-01-26 12:50:00,262.51,262.51,262.24,262.24,2501.0,253.5366,253.5366,253.2758,253.2758,2501.0
2024-01-26 13:00:00,262.2,262.42,262.11,262.36,4444.0,253.2372,253.4497,253.1503,253.3917,4444.0
2024-01-26 13:10:00,262.35,262.35,262.22,262.3,3675.0,253.3821,253.3821,253.2565,253.3338,3675.0
2024-01-26 13:20:00,262.26,262.43,262.2,262.35,5550.0,253.2951,253.4593,253.2372,253.3821,5550.0
2024-01-26 13:30:00,262.39,262.43,262.0,262.01,4811.0,253.4207,253.4593,253.044,253.0537,4811.0
2024-01-26 13:40:00,262.0,262.0,261.67,261.73,4390.0,253.044,253.044,252.7253,252.7833,4390.0
2024-01-26 13:50:00,261.79,262.1,261.65,261.95,7178.0,252.8412,253.1406,252.706,252.9957,7178.0
2024-01-26 14:00:00,262.0,262.21,262.0,262.11,3302.0,253.044,253.2468,253.044,253.1503,3302.0
2024-01-26 14:10:00,262.08,262.28,262.04,262.28,2504.0,253.1213,253.3145,253.0827,253.3145,2504.0
2024-01-26 14:20:00,262.28,262.38,262.17,262.35,6794.0,253.3145,253.411,253.2082,253.3821,6794.0
2024-01-26 14:30:00,262.48,262.5,262.21,262.41,5090.0,253.5076,253.5269,253.2468,253.44,5090.0
2024-01-26 14:40:00,262.44,262.66,262.44,262.49,6018.0,253.469,253.6815,253.469,253.5173,6018.0
2024-01-26 14:50:00,262.52,262.66,262.43,262.63,16472.0,253.5463,253.6815,253.4593,253.6525,16472.0
2024-01-26 15:00:00,262.61,262.64,262.48,262.48,6260.0,253.6332,253.6622,253.5076,253.5076,6260.0
2024-01-26 15:10:00,262.44,262.58,262.39,262.58,7126.0,253.469,253.6042,253.4207,253.6042,7126.0
2024-01-26 15:20:00,262.56,262.68,262.45,262.52,25053.0,253.5849,253.7008,253.4786,253.5463,25053.0
2024-01-26 15:30:00,262.55,262.61,262.17,262.19,10236.0,253.5752,253.6332,253.2082,253.2275,10236.0
2024-01-26 15:40:00,262.17,262.22,262.02,262.16,29310.0,253.2082,253.2565,253.0633,253.1986,29310.0
2024-01-26 15:50:00,262.16,262.48,262.02,262.41,117984.0,253.1986,253.5076,253.0633,253.44,117984.0
2024-01-29 09:30:00,261.95,262.8,261.95,262.58,15508.0,252.9957,253.8167,252.9957,253.6042,15508.0
2024-01-29 09:40:00,262.59,263.06,262.43,263.02,15327.0,253.6139,254.0678,253.4593,254.0292,15327.0
2024-01-29 09:50:00,262.96,263.36,262.81,263.31,9099.0,253.9712,254.3575,253.8263,254.3092,9099.0
2024-01-29 10:00:00,263.27,263.51,263.14,263.51,13764.0,254.2706,254.5024,254.1451,254.5024,13764.0
2024-01-29 10:10:00,263.42,263.47,262.97,263.19,10815.0,254.4155,254.4638,253.9809,254.1934,10815.0
2024-01-29 10:20:00,263.16,263.21,262.8,262.85,19833.0,254.1644,254.2127,253.8167,253.865,19833.0
2024-01-29 10:30:00,262.93,263.07,262.66,262.96,15000.0,253.9422,254.0775,253.6815,253.9712,15000.0
2024-01-29 10:40:00,263.05,263.06,262.58,262.6,26863.0,254.0581,254.0678,253.6042,253.6235,26863.0
2024-01-29 10:50:00,262.56,262.6,261.98,262.48,22491.0,253.5849,253.6235,253.0247,253.5076,22491.0
2024-01-29 11:00:00,262.38,262.38,261.95,262.13,17191.0,253.411,253.411,252.9957,253.1696,17191.0
2024-01-29 11:10:00,262.09,262.6,262.03,262.52,55704.0,253.131,253.6235,253.073,253.5463,55704.0
2024-01-29 11:20:00,262.5,262.52,262.2,262.26,11065.0,253.5269,253.5463,253.2372,253.2951,11065.0
2024-01-29 11:30:00,262.26,262.38,262.03,262.11,13877.0,253.2951,253.411,253.073,253.1503,13877.0
2024-01-29 11:40:00,262.17,262.17,261.9,262.06,10879.0,253.2082,253.2082,252.9474,253.102,10879.0
2024-01-29 11:50:00,262.03,262.11,261.83,262.02,14103.0,253.073,253.1503,252.8798,253.0633,14103.0
2024-01-29 12:00:00,262.06,262.08,261.82,262.08,14173.0,253.102,253.1213,252.8702,253.1213,14173.0
2024-01-29 12:10:00,262.09,262.22,261.98,262.14,13632.0,253.131,253.2565,253.0247,253.1792,13632.0
2024-01-29 12:20:00,262.13,262.15,261.81,261.83,4749.0,253.1696,253.1889,252.8605,252.8798,4749.0
2024-01-29 12:30:00,261.83,262.05,261.76,261.97,6444.0,252.8798,253.0923,252.8122,253.0151,6444.0
2024-01-29 12:40:00,261.95,262.12,261.72,261.72,10447.0,252.9957,253.1599,252.7736,252.7736,10447.0
2024-01-29 12:50:00,261.72,261.72,261.48,261.48,11191.0,252.7736,252.7736,252.5418,252.5418,11191.0
2024-01-29 13:00:00,261.5,261.75,261.48,261.62,8344.0,252.5611,252.8026,252.5418,252.677,8344.0
2024-01-29 13:10:00,261.6,261.67,261.5,261.65,4603.0,252.6577,252.7253,252.5611,252.706,4603.0
2024-01-29 13:20:00,261.63,261.78,261.61,261.71,6960.0,252.6867,252.8315,252.6674,252.7639,6960.0
2024-01-29 13:30:00,261.71,261.79,261.48,261.56,12945.0,252.7639,252.8412,252.5418,252.6191,12945.0
2024-01-29 13:40:00,261.57,261.62,261.46,261.48,9518.0,252.6287,252.677,252.5225,252.5418,9518.0
2024-01-29 13:50:00,261.47,261.6,261.39,261.5,12656.0,252.5321,252.6577,252.4549,252.5611,12656.0
2024-01-29 14:00:00,261.47,261.67,261.43,261.59,6907.0,252.5321,252.7253,252.4935,252.648,6907.0
2024-01-29 14:10:00,261.63,261.86,261.63,261.75,5814.0,252.6867,252.9088,252.6867,252.8026,5814.0
2024-01-29 14:20:00,261.81,261.89,261.75,261.8,5539.0,252.8605,252.9378,252.8026,252.8509,5539.0
2024-01-29 14:30:00,261.81,262.16,261.74,262.09,18987.0,252.8605,253.1986,252.7929,253.131,18987.0
2024-01-29 14:40:00,262.14,262.24,262.09,262.09,3910.0,253.1792,253.2758,253.131,253.131,3910.0
2024-01-29 14:50:00,262.1,262.14,261.98,262.06,8082.0,253.1406,253.1792,253.0247,253.102,8082.0
2024-01-29 15:00:00,262.11,262.94,262.11,262.83,22372.0,253.1503,253.9519,253.1503,253.8457,22372.0
2024-01-29 15:10:00,262.82,263.11,262.77,263.03,8575.0,253.836,254.1161,253.7877,254.0388,8575.0
2024-01-29 15:20:00,263.1,263.55,263.1,263.37,11327.0,254.1064,254.541,254.1064,254.3672,11327.0
2024-01-29 15:30:00,263.36,263.44,263.13,263.17,13090.0,254.3575,254.4348,254.1354,254.174,13090.0
2024-01-29 15:40:00,263.19,263.19,262.99,263.06,19801.0,254.1934,254.1934,254.0002,254.0678,19801.0
2024-01-29 15:50:00,263.06,264.18,263.05,264.18,93925.0,254.0678,255.1495,254.0581,255.1495,93925.0
2024-01-30 09:30:00,263.16,263.83,263.03,263.73,12032.0,254.1644,254.8115,254.0388,254.7149,12032.0
2024-01-30 09:40:00,263.75,264.72,263.75,264.51,16767.0,254.7342,255.6711,254.7342,255.4682,16767.0
2024-01-30 09:50:00,264.67,264.83,264.52,264.74,5699.0,255.6228,255.7773,255.4779,255.6904,5699.0
2024-01-30 10:00:00,264.65,264.89,264.37,264.73,15089.0,255.6034,255.8352,255.333,255.6807,15089.0
2024-01-30 10:10:00,264.83,264.94,264.08,264.08,10014.0,255.7773,255.8835,255.0529,255.0529,10014.0
2024-01-30 10:20:00,264.07,264.17,263.84,263.85,6403.0,255.0433,255.1399,254.8211,254.8308,6403.0
2024-01-30 10:30:00,263.83,264.17,263.82,264.16,7691.0,254.8115,255.1399,254.8018,255.1302,7691.0
2024-01-30 10:40:00,264.08,264.16,263.79,263.93,5506.0,255.0529,255.1302,254.7728,254.9081,5506.0
2024-01-30 10:50:00,263.92,264.11,263.64,264.11,17269.0,254.8984,255.0819,254.628,255.0819,17269.0
2024-01-30 11:00:00,264.04,264.29,263.93,264.13,13034.0,255.0143,255.2557,254.9081,255.1012,13034.0
2024-01-30 11:10:00,264.22,264.27,263.83,263.99,5309.0,255.1881,255.2364,254.8115,254.966,5309.0
2024-01-30 11:20:00,263.99,264.39,263.99,264.38,7410.0,254.966,255.3523,254.966,255.3427,7410.0
2024-01-30 11:30:00,264.31,264.36,264.07,264.07,5080.0,255.2751,255.3234,255.0433,255.0433,5080.0
2024-01-30 11:40:00,264.14,264.46,264.06,264.31,7954.0,255.1109,255.4199,255.0336,255.2751,7954.0
2024-01-30 11:50:00,264.34,264.55,264.19,264.33,31017.0,255.304,255.5069,255.1592,255.2944,31017.0
2024-01-30 12:00:00,264.3,264.73,264.16,264.73,12155.0,255.2654,255.6807,255.1302,255.6807,12155.0
2024-01-30 12:10:00,264.6,264.81,264.57,264.8,9173.0,255.5552,255.758,255.5262,255.7483,9173.0
2024-01-30 12:20:00,264.75,265.01,264.75,264.95,6541.0,255.7,255.9511,255.7,255.8932,6541.0
2024-01-30 12:30:00,264.87,265.14,264.82,265.02,7925.0,255.8159,256.0767,255.7676,255.9608,7925.0
2024-01-30 12:40:00,265.06,265.32,265.04,265.32,8569.0,255.9994,256.2505,255.9801,256.2505,8569.0
2024-01-30 12:50:00,265.28,265.43,265.2,265.35,16787.0,256.2119,256.3568,256.1346,256.2795,16787.0
2024-01-30 13:00:00,265.36,265.46,265.27,265.33,12623.0,256.2892,256.3858,256.2022,256.2602,12623.0
2024-01-30 13:10:00,265.31,265.5,265.2,265.43,13155.0,256.2409,256.4244,256.1346,256.3568,13155.0
2024-01-30 13:20:00,265.44,265.63,265.4,265.49,8243.0,256.3664,256.5499,256.3278,256.4147,8243.0
2024-01-30 13:30:00,265.49,265.8,265.48,265.59,9342.0,256.4147,256.7141,256.4051,256.5113,9342.0
2024-01-30 13:40:00,265.66,265.87,265.61,265.75,11299.0,256.5789,256.7817,256.5306,256.6658,11299.0
2024-01-30 13:50:00,265.71,265.85,265.69,265.77,8270.0,256.6272,256.7624,256.6079,256.6852,8270.0
2024-01-30 14:00:00,265.75,265.92,265.68,265.91,14542.0,256.6658,256.83,256.5982,256.8204,14542.0
2024-01-30 14:10:00,265.93,266.17,265.87,266.0,15136.0,256.8397,257.0715,256.7817,256.9073,15136.0
2024-01-30 14:20:00,266.02,266.25,265.97,266.2,10959.0,256.9266,257.1487,256.8783,257.1005,10959.0
2024-01-30 14:30:00,266.23,266.3,266.07,266.08,7076.0,257.1294,257.197,256.9749,256.9846,7076.0
2024-01-30 14:40:00,266.1,266.18,265.96,266.1,13446.0,257.0039,257.0811,256.8687,257.0039,13446.0
2024-01-30 14:50:00,266.08,266.2,266.03,266.18,7129.0,256.9846,257.1005,256.9363,257.0811,7129.0
2024-01-30 15:00:00,266.25,266.25,265.66,265.85,13686.0,257.1487,257.1487,256.5789,256.7624,13686.0
2024-01-30 15:10:00,265.85,265.9,265.57,265.57,22910.0,256.7624,256.8107,256.492,256.492,22910.0
2024-01-30 15:20:00,265.61,266.36,265.6,266.27,27136.0,256.5306,257.255,256.521,257.1681,27136.0
2024-01-30 15:30:00,266.28,266.32,265.97,266.15,18934.0,257.1777,257.2164,256.8783,257.0522,18934.0
2024-01-30 15:40:00,266.13,266.18,265.97,266.03,19759.0,257.0329,257.0811,256.8783,256.9363,19759.0
2024-01-30 15:50:00,266.06,266.14,265.59,265.87,65117.0,256.9652,257.0425,256.5113,256.7817,65117.0
2024-01-31 09:30:00,267.12,267.12,266.07,266.65,37636.0,257.989,257.989,256.9749,257.5351,37636.0
2024-01-31 09:40:00,266.65,267.01,266.0,266.46,51326.0,257.5351,257.8828,256.9073,257.3516,51326.0
2024-01-31 09:50:00,266.42,266.73,265.15,265.41,19663.0,257.3129,257.6123,256.0864,256.3375,19663.0
2024-01-31 10:00:00,265.3,265.3,264.86,265.04,15109.0,256.2312,256.2312,255.8063,255.9801,15109.0
2024-01-31 10:10:00,265.04,265.34,264.69,264.79,13026.0,255.9801,256.2699,255.6421,255.7387,13026.0
2024-01-31 10:20:00,264.75,265.1,264.75,265.01,19751.0,255.7,256.0381,255.7,255.9511,19751.0
2024-01-31 10:30:00,265.23,265.27,264.43,264.57,9961.0,256.1636,256.2022,255.391,255.5262,9961.0
2024-01-31 10:40:00,264.56,265.11,264.42,264.43,25248.0,255.5165,256.0477,255.3813,255.391,25248.0
2024-01-31 10:50:00,264.41,265.05,264.41,264.96,25736.0,255.3716,255.9898,255.3716,255.9028,25736.0
2024-01-31 11:00:00,265.01,265.01,264.58,264.81,9251.0,255.9511,255.9511,255.5358,255.758,9251.0
2024-01-31 11:10:00,264.89,265.05,264.72,265.01,19024.0,255.8352,255.9898,255.6711,255.9511,19024.0
2024-01-31 11:20:00,264.95,265.26,264.85,264.88,18290.0,255.8932,256.1926,255.7966,255.8256,18290.0
2024-01-31 11:30:00,264.96,264.96,263.86,263.86,44420.0,255.9028,255.9028,254.8404,254.8404,44420.0
2024-01-31 11:40:00,263.84,264.06,263.72,263.91,43519.0,254.8211,255.0336,254.7052,254.8887,43519.0
2024-01-31 11:50:00,263.91,263.91,262.98,263.0,16629.0,254.8887,254.8887,253.9905,254.0098,16629.0
2024-01-31 12:00:00,263.0,263.82,263.0,263.81,35804.0,254.0098,254.8018,254.0098,254.7922,35804.0
2024-01-31 12:10:00,263.79,264.0,263.76,263.92,7574.0,254.7728,254.9757,254.7439,254.8984,7574.0
2024-01-31 12:20:00,263.85,264.28,263.8,264.28,11088.0,254.8308,255.2461,254.7825,255.2461,11088.0
2024-01-31 12:30:00,264.28,264.28,263.79,263.85,10242.0,255.2461,255.2461,254.7728,254.8308,10242.0
2024-01-31 12:40:00,263.87,264.11,263.86,264.03,11581.0,254.8501,255.0819,254.8404,255.0046,11581.0
2024-01-31 12:50:00,264.03,264.39,263.98,264.38,15882.0,255.0046,255.3523,254.9563,255.3427,15882.0
2024-01-31 13:00:00,264.39,264.39,264.21,264.21,11633.0,255.3523,255.3523,255.1785,255.1785,11633.0
2024-01-31 13:10:00,264.18,264.23,263.94,263.94,13531.0,255.1495,255.1978,254.9177,254.9177,13531.0
2024-01-31 13:20:00,263.92,264.34,263.91,264.34,7600.0,254.8984,255.304,254.8887,255.304,7600.0
2024-01-31 13:30:00,264.4,264.4,264.16,264.23,4063.0,255.362,255.362,255.1302,255.1978,4063.0
2024-01-31 13:40:00,264.24,264.56,264.15,264.51,14405.0,255.2075,255.5165,255.1205,255.4682,14405.0
2024-01-31 13:50:00,264.53,264.57,264.33,264.33,8663.0,255.4875,255.5262,255.2944,255.2944,8663.0
2024-01-31 14:00:00,264.35,264.5,262.97,263.04,25660.0,255.3137,255.4586,253.9809,254.0485,25660.0
2024-01-31 14:10:00,263.18,263.93,262.84,262.9,28621.0,254.1837,254.9081,253.8553,253.9133,28621.0
2024-01-31 14:20:00,262.9,263.19,262.83,262.93,31429.0,253.9133,254.1934,253.8457,253.9422,31429.0
2024-01-31 14:30:00,262.89,263.8,262.57,263.69,14967.0,253.9036,254.7825,253.5945,254.6763,14967.0
2024-01-31 14:40:00,263.89,264.39,263.49,263.59,30994.0,254.8694,255.3523,254.4831,254.5797,30994.0
2024-01-31 14:50:00,263.51,263.52,262.28,262.65,25717.0,254.5024,254.5121,253.3145,253.6718,25717.0
2024-01-31 15:00:00,262.6,262.7,261.61,261.86,14028.0,253.6235,253.7201,252.6674,252.9088,14028.0
2024-01-31 15:10:00,262.22,262.69,262.09,262.25,24245.0,253.2565,253.7104,253.131,253.2855,24245.0
2024-01-31 15:20:00,262.28,262.61,262.08,262.38,12882.0,253.3145,253.6332,253.1213,253.411,12882.0
2024-01-31 15:30:00,262.36,262.49,261.45,261.75,45759.0,253.3917,253.5173,252.5128,252.8026,45759.0
2024-01-31 15:40:00,261.65,261.82,261.21,261.82,58447.0,252.706,252.8702,252.281,252.8702,58447.0
2024-01-31 15:50:00,261.9,261.97,260.8,260.85,180919.0,252.9474,253.0151,251.885,251.9333,180919.0
2024-02-01 09:30:00,254.0,256.0,250.65,252.21,153606.0,245.3175,247.2491,242.082,243.5887,153606.0
2024-02-01 09:40:00,252.56,254.38,250.69,251.57,92804.0,243.9267,245.6845,242.1206,242.9706,92804.0
2024-02-01 09:50:00,251.58,252.38,250.65,250.65,76226.0,242.9802,243.7529,242.082,242.082,76226.0
2024-02-01 10:00:00,250.63,251.28,250.37,251.22,124113.0,242.0627,242.6905,241.8116,242.6325,124113.0
2024-02-01 10:10:00,251.12,252.64,250.45,251.86,68897.0,242.5359,244.004,241.8888,243.2506,68897.0
2024-02-01 10:20:00,251.95,252.44,251.62,252.41,46822.0,243.3376,243.8108,243.0188,243.7818,46822.0
2024-02-01 10:30:00,252.39,253.37,252.28,253.2,43023.0,243.7625,244.709,243.6563,244.5448,43023.0
2024-02-01 10:40:00,253.26,253.62,252.49,252.49,44431.0,244.6028,244.9505,243.8591,243.8591,44431.0
2024-02-01 10:50:00,252.44,252.69,250.3,250.4,45302.0,243.8108,244.0523,241.744,241.8406,45302.0
2024-02-01 11:00:00,250.47,250.48,249.45,250.13,56046.0,241.9082,241.9178,240.923,241.5798,56046.0
2024-02-01 11:10:00,250.09,250.83,249.24,250.55,25683.0,241.5411,242.2559,240.7202,241.9854,25683.0
2024-02-01 11:20:00,250.62,251.91,250.55,251.78,22436.0,242.053,243.2989,241.9854,243.1734,22436.0
2024-02-01 11:30:00,251.85,252.7,251.85,252.7,17225.0,243.241,244.0619,243.241,244.0619,17225.0
2024-02-01 11:40:00,252.64,253.04,252.56,252.98,13730.0,244.004,244.3903,243.9267,244.3324,13730.0
2024-02-01 11:50:00,253.01,253.2,251.94,252.14,26655.0,244.3613,244.5448,243.3279,243.5211,26655.0
2024-02-01 12:00:00,252.17,253.46,252.04,253.32,47646.0,243.55,244.796,243.4245,244.6607,47646.0
2024-02-01 12:10:00,253.33,253.71,253.24,253.68,58561.0,244.6704,245.0374,244.5835,245.0084,58561.0
2024-02-01 12:20:00,253.66,254.0,253.44,253.73,23513.0,244.9891,245.3175,244.7766,245.0567,23513.0
2024-02-01 12:30:00,253.73,254.12,253.17,253.44,35065.0,245.0567,245.4334,244.5159,244.7766,35065.0
2024-02-01 12:40:00,253.44,254.65,253.37,254.59,39440.0,244.7766,245.9453,244.709,245.8873,39440.0
2024-02-01 12:50:00,254.59,255.17,253.98,253.99,50112.0,245.8873,246.4475,245.2982,245.3078,50112.0
2024-02-01 13:00:00,254.03,254.12,252.41,252.48,34878.0,245.3465,245.4334,243.7818,243.8495,34878.0
2024-02-01 13:10:00,252.48,253.04,252.47,252.61,16484.0,243.8495,244.3903,243.8398,243.975,16484.0
2024-02-01 13:20:00,252.64,253.02,252.5,252.98,20638.0,244.004,244.371,243.8688,244.3324,20638.0
2024-02-01 13:30:00,253.02,253.17,252.45,252.86,47248.0,244.371,244.5159,243.8205,244.2165,47248.0
2024-02-01 13:40:00,252.92,253.3,252.82,252.83,11897.0,244.2744,244.6414,244.1778,244.1875,11897.0
2024-02-01 13:50:00,252.86,253.61,252.68,253.2,22068.0,244.2165,244.9408,244.0426,244.5448,22068.0
2024-02-01 14:00:00,253.21,255.49,253.21,255.49,41821.0,244.5545,246.7566,244.5545,246.7566,41821.0
2024-02-01 14:10:00,255.56,255.79,255.02,255.4,28630.0,246.8242,247.0463,246.3026,246.6696,28630.0
2024-02-01 14:20:00,255.41,255.43,254.49,254.67,18215.0,246.6793,246.6986,245.7907,245.9646,18215.0
2024-02-01 14:30:00,254.73,255.09,254.49,255.05,23086.0,246.0225,246.3702,245.7907,246.3316,23086.0
2024-02-01 14:40:00,254.99,255.45,254.98,255.25,12665.0,246.2737,246.7179,246.264,246.5248,12665.0
2024-02-01 14:50:00,255.24,255.55,254.94,255.55,25772.0,246.5151,246.8145,246.2254,246.8145,25772.0
2024-02-01 15:00:00,255.58,256.22,255.46,256.2,19916.0,246.8435,247.4616,246.7276,247.4423,19916.0
2024-02-01 15:10:00,256.21,256.21,255.39,255.43,25678.0,247.4519,247.4519,246.66,246.6986,25678.0
2024-02-01 15:20:00,255.47,255.69,255.17,255.6,20717.0,246.7372,246.9497,246.4475,246.8628,20717.0
2024-02-01 15:30:00,255.66,255.73,255.22,255.36,18953.0,246.9207,246.9884,246.4958,246.631,18953.0
2024-02-01 15:40:00,255.37,255.51,254.63,254.93,44158.0,246.6407,246.7759,245.926,246.2157,44158.0
2024-02-01 15:50:00,254.99,255.56,254.8,255.55,136940.0,246.2737,246.8242,246.0901,246.8145,136940.0
2024-02-02 09:30:00,254.82,255.58,253.44,253.78,26992.0,246.1095,246.8435,244.7766,245.105,26992.0
2024-02-02 09:40:00,253.76,253.85,252.69,253.57,19585.0,245.0857,245.1726,244.0523,244.9022,19585.0
2024-02-02 09:50:00,253.17,254.02,252.9,253.64,11810.0,244.5159,245.3368,244.2551,244.9698,11810.0
2024-02-02 10:00:00,253.81,254.91,253.68,253.86,11550.0,245.134,246.1964,245.0084,245.1823,11550.0
2024-02-02 10:10:00,253.89,254.39,253.72,254.24,9307.0,245.2113,245.6942,245.0471,245.5493,9307.0
2024-02-02 10:20:00,254.12,254.72,254.09,254.27,13780.0,245.4334,246.0129,245.4044,245.5783,13780.0
2024-02-02 10:30:00,254.33,254.48,252.93,253.14,15222.0,245.6362,245.7811,244.2841,244.4869,15222.0
2024-02-02 10:40:00,253.22,253.99,253.22,253.31,20575.0,244.5642,245.3078,244.5642,244.6511,20575.0
2024-02-02 10:50:00,253.34,253.61,252.93,253.6,13790.0,244.6801,244.9408,244.2841,244.9312,13790.0
2024-02-02 11:00:00,253.65,254.04,253.49,253.86,5113.0,244.9795,245.3561,244.8249,245.1823,5113.0
2024-02-02 11:10:00,253.84,253.99,253.64,253.9,9455.0,245.163,245.3078,244.9698,245.2209,9455.0
2024-02-02 11:20:00,253.82,254.1,253.53,254.09,9302.0,245.1436,245.4141,244.8636,245.4044,9302.0
2024-02-02 11:30:00,254.25,254.39,254.01,254.17,10575.0,245.5589,245.6942,245.3272,245.4817,10575.0
2024-02-02 11:40:00,254.26,254.31,254.04,254.14,11301.0,245.5686,245.6169,245.3561,245.4527,11301.0
2024-02-02 11:50:00,254.17,254.2,253.78,253.91,11787.0,245.4817,245.5107,245.105,245.2306,11787.0
2024-02-02 12:00:00,253.91,254.13,253.85,253.85,14342.0,245.2306,245.443,245.1726,245.1726,14342.0
2024-02-02 12:10:00,253.89,254.07,253.68,253.99,8058.0,245.2113,245.3851,245.0084,245.3078,8058.0
2024-02-02 12:20:00,254.06,254.1,253.68,253.94,13603.0,245.3754,245.4141,245.0084,245.2595,13603.0
2024-02-02 12:30:00,254.02,254.47,253.95,254.31,18881.0,245.3368,245.7714,245.2692,245.6169,18881.0
2024-02-02 12:40:00,254.41,254.46,253.34,253.62,15836.0,245.7135,245.7618,244.6801,244.9505,15836.0
2024-02-02 12:50:00,253.58,254.15,253.35,254.08,8293.0,244.9118,245.4624,244.6897,245.3948,8293.0
2024-02-02 13:00:00,254.16,254.36,254.03,254.07,6590.0,245.472,245.6652,245.3465,245.3851,6590.0
2024-02-02 13:10:00,254.19,254.33,253.91,254.27,8937.0,245.501,245.6362,245.2306,245.5783,8937.0
2024-02-02 13:20:00,254.31,254.61,254.25,254.41,8278.0,245.6169,245.9066,245.5589,245.7135,8278.0
2024-02-02 13:30:00,254.45,254.73,254.34,254.61,6393.0,245.7521,246.0225,245.6459,245.9066,6393.0
2024-02-02 13:40:00,254.71,255.37,254.66,254.97,17405.0,246.0032,246.6407,245.9549,246.2543,17405.0
2024-02-02 13:50:00,255.19,255.19,254.93,255.07,4252.0,246.4668,246.4668,246.2157,246.3509,4252.0
2024-02-02 14:00:00,255.15,255.56,255.12,255.52,10599.0,246.4282,246.8242,246.3992,246.7855,10599.0
2024-02-02 14:10:00,255.54,256.1,255.44,255.75,14366.0,246.8049,247.3457,246.7083,247.0077,14366.0
2024-02-02 14:20:00,255.74,255.83,255.3,255.35,7948.0,246.998,247.0849,246.5731,246.6213,7948.0
2024-02-02 14:30:00,255.3,255.57,255.23,255.42,6682.0,246.5731,246.8338,246.5054,246.689,6682.0
2024-02-02 14:40:00,255.46,255.75,255.45,255.65,8692.0,246.7276,247.0077,246.7179,246.9111,8692.0
2024-02-02 14:50:00,255.67,255.74,255.45,255.74,14205.0,246.9304,246.998,246.7179,246.998,14205.0
2024-02-02 15:00:00,255.74,255.83,255.45,255.81,13974.0,246.998,247.0849,246.7179,247.0656,13974.0
2024-02-02 15:10:00,255.83,255.99,255.7,255.82,10710.0,247.0849,247.2395,246.9594,247.0753,10710.0
2024-02-02 15:20:00,255.8,256.31,255.75,256.28,17043.0,247.056,247.5485,247.0077,247.5196,17043.0
2024-02-02 15:30:00,256.28,256.49,255.47,255.74,29458.0,247.5196,247.7224,246.7372,246.998,29458.0
2024-02-02 15:40:00,255.68,255.68,255.35,255.41,22715.0,246.9401,246.9401,246.6213,246.6793,22715.0
2024-02-02 15:50:00,255.39,256.2,255.36,256.07,140959.0,246.66,247.4423,246.631,247.3167,140959.0
2024-02-05 09:30:00,253.66,254.82,253.59,254.24,27147.0,244.9891,246.1095,244.9215,245.5493,27147.0
2024-02-05 09:40:00,254.13,254.8,254.07,254.66,8456.0,245.443,246.0901,245.3851,245.9549,8456.0
2024-02-05 09:50:00,254.79,254.95,253.98,254.29,8488.0,246.0805,246.235,245.2982,245.5976,8488.0
2024-02-05 10:00:00,254.14,254.29,253.21,253.36,21677.0,245.4527,245.5976,244.5545,244.6994,21677.0
2024-02-05 10:10:00,253.48,253.72,252.68,252.97,16591.0,244.8153,245.0471,244.0426,244.3227,16591.0
2024-02-05 10:20:00,252.88,253.32,252.58,253.29,17581.0,244.2358,244.6607,243.946,244.6318,17581.0
2024-02-05 10:30:00,253.45,254.02,253.29,253.59,9434.0,244.7863,245.3368,244.6318,244.9215,9434.0
2024-02-05 10:40:00,253.57,253.63,252.72,253.1,20250.0,244.9022,244.9601,244.0812,244.4483,20250.0
2024-02-05 10:50:00,253.15,253.55,252.97,253.17,10795.0,244.4965,244.8829,244.3227,244.5159,10795.0
2024-02-05 11:00:00,253.19,253.28,252.98,253.24,7574.0,244.5352,244.6221,244.3324,244.5835,7574.0
2024-02-05 11:10:00,253.27,253.74,253.22,253.74,9024.0,244.6124,245.0664,244.5642,245.0664,9024.0
2024-02-05 11:20:00,253.78,254.23,253.51,254.23,10946.0,245.105,245.5396,244.8442,245.5396,10946.0
2024-02-05 11:30:00,254.28,254.46,254.25,254.42,8775.0,245.5879,245.7618,245.5589,245.7231,8775.0
2024-02-05 11:40:00,254.46,254.46,254.16,254.39,7209.0,245.7618,245.7618,245.472,245.6942,7209.0
2024-02-05 11:50:00,254.27,254.27,253.73,253.99,13550.0,245.5783,245.5783,245.0567,245.3078,13550.0
2024-02-05 12:00:00,253.95,254.35,253.91,254.29,7792.0,245.2692,245.6555,245.2306,245.5976,7792.0
2024-02-05 12:10:00,254.32,254.37,254.17,254.29,6258.0,245.6266,245.6748,245.4817,245.5976,6258.0
2024-02-05 12:20:00,254.35,254.49,254.08,254.45,6333.0,245.6555,245.7907,245.3948,245.7521,6333.0
2024-02-05 12:30:00,254.46,254.76,254.37,254.63,5771.0,245.7618,246.0515,245.6748,245.926,5771.0
2024-02-05 12:40:00,254.63,254.66,254.35,254.44,5749.0,245.926,245.9549,245.6555,245.7425,5749.0
2024-02-05 12:50:00,254.45,254.48,254.24,254.45,4570.0,245.7521,245.7811,245.5493,245.7521,4570.0
2024-02-05 13:00:00,254.47,254.49,254.27,254.43,7786.0,245.7714,245.7907,245.5783,245.7328,7786.0
2024-02-05 13:10:00,254.5,254.69,254.42,254.69,7937.0,245.8004,245.9839,245.7231,245.9839,7937.0
2024-02-05 13:20:00,254.67,254.76,254.3,254.3,12375.0,245.9646,246.0515,245.6072,245.6072,12375.0
2024-02-05 13:30:00,254.24,254.63,254.22,254.61,8926.0,245.5493,245.926,245.53,245.9066,8926.0
2024-02-05 13:40:00,254.67,254.67,254.48,254.48,10025.0,245.9646,245.9646,245.7811,245.7811,10025.0
2024-02-05 13:50:00,254.58,254.61,254.35,254.49,6426.0,245.8777,245.9066,245.6555,245.7907,6426.0
2024-02-05 14:00:00,254.46,254.74,254.36,254.69,6470.0,245.7618,246.0322,245.6652,245.9839,6470.0
2024-02-05 14:10:00,254.7,254.7,254.4,254.54,6930.0,245.9936,245.9936,245.7038,245.839,6930.0
2024-02-05 14:20:00,254.66,254.91,254.65,254.91,5551.0,245.9549,246.1964,245.9453,246.1964,5551.0
2024-02-05 14:30:00,254.95,255.13,254.91,254.96,5652.0,246.235,246.4089,246.1964,246.2447,5652.0
2024-02-05 14:40:00,255.07,255.09,254.83,255.02,6832.0,246.3509,246.3702,246.1191,246.3026,6832.0
2024-02-05 14:50:00,254.99,255.04,254.82,254.94,6314.0,246.2737,246.3219,246.1095,246.2254,6314.0
2024-02-05 15:00:00,254.98,255.01,254.52,254.54,12957.0,246.264,246.293,245.8197,245.839,12957.0
2024-02-05 15:10:00,254.59,254.66,253.85,254.09,16027.0,245.8873,245.9549,245.1726,245.4044,16027.0
2024-02-05 15:20:00,254.07,254.53,254.03,254.51,11793.0,245.3851,245.8294,245.3465,245.8101,11793.0
2024-02-05 15:30:00,254.58,254.63,254.21,254.29,18286.0,245.8777,245.926,245.5203,245.5976,18286.0
2024-02-05 15:40:00,254.3,254.3,253.89,254.0,22719.0,245.6072,245.6072,245.2113,245.3175,22719.0
2024-02-05 15:50:00,254.07,254.92,254.04,254.13,86489.0,245.3851,246.206,245.3561,245.443,86489.0
2024-02-06 09:30:00,252.51,253.65,251.52,253.18,40969.0,243.8784,244.9795,242.9223,244.5255,40969.0
2024-02-06 09:40:00,253.42,253.96,253.09,253.26,11046.0,244.7573,245.2789,244.4386,244.6028,11046.0
2024-02-06 09:50:00,253.29,253.53,253.0,253.3,15855.0,244.6318,244.8636,244.3517,244.6414,15855.0
2024-02-06 10:00:00,253.32,253.34,252.53,252.59,18921.0,244.6607,244.6801,243.8977,243.9557,18921.0
2024-02-06 10:10:00,252.63,253.34,252.63,253.18,9609.0,243.9943,244.6801,243.9943,244.5255,9609.0
2024-02-06 10:20:00,253.11,253.27,252.8,252.91,11860.0,244.4579,244.6124,244.1585,244.2648,11860.0
2024-02-06 10:30:00,252.95,253.15,252.79,253.07,27264.0,244.3034,244.4965,244.1489,244.4193,27264.0
2024-02-06 10:40:00,252.95,253.68,252.82,253.53,40704.0,244.3034,245.0084,244.1778,244.8636,40704.0
2024-02-06 10:50:00,253.52,254.17,253.46,253.95,7352.0,244.8539,245.4817,244.796,245.2692,7352.0
2024-02-06 11:00:00,253.96,254.1,253.76,254.02,12904.0,245.2789,245.4141,245.0857,245.3368,12904.0
2024-02-06 11:10:00,254.11,254.29,253.98,254.28,10620.0,245.4237,245.5976,245.2982,245.5879,10620.0
2024-02-06 11:20:00,254.28,254.77,254.23,254.7,19207.0,245.5879,246.0612,245.5396,245.9936,19207.0
2024-02-06 11:30:00,254.8,255.25,254.75,255.04,13577.0,246.0901,246.5248,246.0419,246.3219,13577.0
2024-02-06 11:40:00,254.96,255.23,254.63,254.63,17207.0,246.2447,246.5054,245.926,245.926,17207.0
2024-02-06 11:50:00,254.63,254.7,254.44,254.62,11083.0,245.926,245.9936,245.7425,245.9163,11083.0
2024-02-06 12:00:00,254.51,254.71,254.27,254.55,25837.0,245.8101,246.0032,245.5783,245.8487,25837.0
2024-02-06 12:10:00,254.64,254.66,254.47,254.54,5587.0,245.9356,245.9549,245.7714,245.839,5587.0
2024-02-06 12:20:00,254.52,254.89,254.45,254.85,5524.0,245.8197,246.1771,245.7521,246.1384,5524.0
2024-02-06 12:30:00,254.9,254.94,254.56,254.65,5344.0,246.1867,246.2254,245.8584,245.9453,5344.0
2024-02-06 12:40:00,254.59,254.77,254.54,254.62,5741.0,245.8873,246.0612,245.839,245.9163,5741.0
2024-02-06 12:50:00,254.61,254.78,254.6,254.62,8174.0,245.9066,246.0708,245.897,245.9163,8174.0
2024-02-06 13:00:00,254.63,254.92,254.6,254.92,9164.0,245.926,246.206,245.897,246.206,9164.0
2024-02-06 13:10:00,254.92,254.93,254.64,254.72,7766.0,246.206,246.2157,245.9356,246.0129,7766.0
2024-02-06 13:20:00,254.76,254.77,254.57,254.76,5726.0,246.0515,246.0612,245.868,246.0515,5726.0
2024-02-06 13:30:00,254.78,254.94,254.69,254.92,8249.0,246.0708,246.2254,245.9839,246.206,8249.0
2024-02-06 13:40:00,254.92,255.0,254.6,254.63,9367.0,246.206,246.2833,245.897,245.926,9367.0
2024-02-06 13:50:00,254.76,254.85,254.5,254.8,25774.0,246.0515,246.1384,245.8004,246.0901,25774.0
2024-02-06 14:00:00,254.81,254.81,254.36,254.36,8549.0,246.0998,246.0998,245.6652,245.6652,8549.0
2024-02-06 14:10:00,254.34,254.57,254.29,254.45,11105.0,245.6459,245.868,245.5976,245.7521,11105.0
2024-02-06 14:20:00,254.44,254.7,254.42,254.57,16335.0,245.7425,245.9936,245.7231,245.868,16335.0
2024-02-06 14:30:00,254.64,254.65,254.49,254.49,8103.0,245.9356,245.9453,245.7907,245.7907,8103.0
2024-02-06 14:40:00,254.51,254.63,254.44,254.62,7392.0,245.8101,245.926,245.7425,245.9163,7392.0
2024-02-06 14:50:00,254.6,254.67,254.5,254.57,12087.0,245.897,245.9646,245.8004,245.868,12087.0
2024-02-06 15:00:00,254.59,254.62,254.42,254.53,9588.0,245.8873,245.9163,245.7231,245.8294,9588.0
2024-02-06 15:10:00,254.52,254.59,254.38,254.54,9232.0,245.8197,245.8873,245.6845,245.839,9232.0
2024-02-06 15:20:00,254.58,254.59,254.27,254.45,12405.0,245.8777,245.8873,245.5783,245.7521,12405.0
2024-02-06 15:30:00,254.43,254.65,254.41,254.45,17557.0,245.7328,245.9453,245.7135,245.7521,17557.0
2024-02-06 15:40:00,254.48,254.77,254.45,254.69,24664.0,245.7811,246.0612,245.7521,245.9839,24664.0
2024-02-06 15:50:00,254.63,255.72,254.63,255.69,111618.0,245.926,246.9787,245.926,246.9497,111618.0
2024-02-07 09:30:00,256.42,257.66,256.42,256.54,11388.0,247.6548,248.8524,247.6548,247.7707,11388.0
2024-02-07 09:40:00,256.42,256.42,255.66,256.01,4815.0,247.6548,247.6548,246.9207,247.2588,4815.0
2024-02-07 09:50:00,256.01,256.56,255.94,256.38,5391.0,247.2588,247.79,247.1912,247.6161,5391.0
2024-02-07 10:00:00,256.5,256.69,256.24,256.56,10047.0,247.732,247.9155,247.4809,247.79,10047.0
2024-02-07 10:10:00,256.53,257.09,256.53,256.82,10617.0,247.761,248.3019,247.761,248.0411,10617.0
2024-02-07 10:20:00,256.91,257.01,256.42,256.85,7575.0,248.128,248.2246,247.6548,248.0701,7575.0
2024-02-07 10:30:00,256.94,256.94,256.07,256.07,9114.0,248.157,248.157,247.3167,247.3167,9114.0
2024-02-07 10:40:00,255.98,256.63,255.96,256.23,12034.0,247.2298,247.8576,247.2105,247.4713,12034.0
2024-02-07 10:50:00,256.31,256.51,255.95,256.04,9067.0,247.5485,247.7417,247.2008,247.2878,9067.0
2024-02-07 11:00:00,255.97,256.18,255.85,256.09,4378.0,247.2202,247.423,247.1043,247.3361,4378.0
2024-02-07 11:10:00,256.15,256.2,255.74,255.82,9038.0,247.394,247.4423,246.998,247.0753,9038.0
2024-02-07 11:20:00,255.77,255.78,255.23,255.27,23193.0,247.027,247.0366,246.5054,246.5441,23193.0
2024-02-07 11:30:00,255.3,255.46,255.09,255.43,9386.0,246.5731,246.7276,246.3702,246.6986,9386.0
2024-02-07 11:40:00,255.48,255.57,255.26,255.26,3616.0,246.7469,246.8338,246.5344,246.5344,3616.0
2024-02-07 11:50:00,255.26,255.57,255.25,255.43,5876.0,246.5344,246.8338,246.5248,246.6986,5876.0
2024-02-07 12:00:00,255.48,255.55,255.25,255.53,4589.0,246.7469,246.8145,246.5248,246.7952,4589.0
2024-02-07 12:10:00,255.48,255.53,255.31,255.52,4312.0,246.7469,246.7952,246.5827,246.7855,4312.0
2024-02-07 12:20:00,255.56,255.62,255.45,255.62,4333.0,246.8242,246.8821,246.7179,246.8821,4333.0
2024-02-07 12:30:00,255.53,255.57,255.29,255.4,2802.0,246.7952,246.8338,246.5634,246.6696,2802.0
2024-02-07 12:40:00,255.33,255.53,255.32,255.43,5666.0,246.602,246.7952,246.5924,246.6986,5666.0
2024-02-07 12:50:00,255.44,255.58,255.33,255.44,9370.0,246.7083,246.8435,246.602,246.7083,9370.0
2024-02-07 13:00:00,255.25,255.7,255.1,255.11,4565.0,246.5248,246.9594,246.3799,246.3895,4565.0
2024-02-07 13:10:00,255.26,255.44,255.26,255.35,2610.0,246.5344,246.7083,246.5344,246.6213,2610.0
2024-02-07 13:20:00,255.23,255.29,255.1,255.2,5985.0,246.5054,246.5634,246.3799,246.4765,5985.0
2024-02-07 13:30:00,255.2,255.38,255.05,255.38,13190.0,246.4765,246.6503,246.3316,246.6503,13190.0
2024-02-07 13:40:00,255.38,255.38,255.1,255.21,4288.0,246.6503,246.6503,246.3799,246.4861,4288.0
2024-02-07 13:50:00,255.3,255.43,255.1,255.15,13711.0,246.5731,246.6986,246.3799,246.4282,13711.0
2024-02-07 14:00:00,255.11,255.19,254.94,255.16,13513.0,246.3895,246.4668,246.2254,246.4378,13513.0
2024-02-07 14:10:00,255.08,255.09,254.61,254.66,6156.0,246.3606,246.3702,245.9066,245.9549,6156.0
2024-02-07 14:20:00,254.62,254.95,254.59,254.94,7338.0,245.9163,246.235,245.8873,246.2254,7338.0
2024-02-07 14:30:00,255.0,255.16,254.95,255.0,3871.0,246.2833,246.4378,246.235,246.2833,3871.0
2024-02-07 14:40:00,255.11,255.3,255.04,255.22,5580.0,246.3895,246.5731,246.3219,246.4958,5580.0
2024-02-07 14:50:00,255.19,255.3,255.14,255.28,6813.0,246.4668,246.5731,246.4185,246.5537,6813.0
2024-02-07 15:00:00,255.2,255.2,254.84,254.88,9785.0,246.4765,246.4765,246.1288,246.1674,9785.0
2024-02-07 15:10:00,254.88,254.88,254.2,254.44,10007.0,246.1674,246.1674,245.5107,245.7425,10007.0
2024-02-07 15:20:00,254.5,254.52,254.2,254.22,8453.0,245.8004,245.8197,245.5107,245.53,8453.0
2024-02-07 15:30:00,254.26,254.44,254.14,254.24,16762.0,245.5686,245.7425,245.4527,245.5493,16762.0
2024-02-07 15:40:00,254.23,254.3,253.61,253.64,20893.0,245.5396,245.6072,244.9408,244.9698,20893.0
2024-02-07 15:50:00,253.66,254.29,253.48,253.99,80089.0,244.9891,245.5976,244.8153,245.3078,80089.0
2024-02-08 09:30:00,253.72,254.48,253.37,253.53,11063.0,245.0471,245.7811,244.709,244.8636,11063.0
2024-02-08 09:40:00,253.5,253.76,253.2,253.47,5157.0,244.8346,245.0857,244.5448,244.8056,5157.0
2024-02-08 09:50:00,253.42,253.44,252.2,252.34,15308.0,244.7573,244.7766,243.579,243.7142,15308.0
2024-02-08 10:00:00,252.64,253.2,252.41,253.03,7303.0,244.004,244.5448,243.7818,244.3807,7303.0
2024-02-08 10:10:00,253.09,253.16,252.77,252.77,3533.0,244.4386,244.5062,244.1295,244.1295,3533.0
2024-02-08 10:20:00,252.84,253.05,252.3,252.74,8999.0,244.1971,244.4,243.6756,244.1006,8999.0
2024-02-08 10:30:00,252.66,252.7,252.07,252.07,5042.0,244.0233,244.0619,243.4535,243.4535,5042.0
2024-02-08 10:40:00,252.0,252.36,251.95,252.35,11335.0,243.3859,243.7336,243.3376,243.7239,11335.0
2024-02-08 10:50:00,252.27,252.51,252.23,252.46,6990.0,243.6466,243.8784,243.608,243.8301,6990.0
2024-02-08 11:00:00,252.39,252.49,252.09,252.09,5387.0,243.7625,243.8591,243.4728,243.4728,5387.0
2024-02-08 11:10:00,252.04,252.1,251.91,251.93,3058.0,243.4245,243.4824,243.2989,243.3183,3058.0
2024-02-08 11:20:00,251.95,252.08,251.6,251.63,6408.0,243.3376,243.4631,242.9995,243.0285,6408.0
2024-02-08 11:30:00,251.58,251.73,251.31,251.73,7119.0,242.9802,243.1251,242.7194,243.1251,7119.0
2024-02-08 11:40:00,251.68,251.75,251.44,251.61,4533.0,243.0768,243.1444,242.845,243.0092,4533.0
2024-02-08 11:50:00,251.63,251.95,251.62,251.77,7131.0,243.0285,243.3376,243.0188,243.1637,7131.0
2024-02-08 12:00:00,251.77,251.77,251.67,251.7,6721.0,243.1637,243.1637,243.0671,243.0961,6721.0
2024-02-08 12:10:00,251.74,252.04,251.74,252.01,2169.0,243.1347,243.4245,243.1347,243.3955,2169.0
2024-02-08 12:20:00,252.05,252.4,252.05,252.37,2962.0,243.4341,243.7722,243.4341,243.7432,2962.0
2024-02-08 12:30:00,252.27,252.27,252.09,252.11,3066.0,243.6466,243.6466,243.4728,243.4921,3066.0
2024-02-08 12:40:00,252.07,252.42,252.02,252.41,7960.0,243.4535,243.7915,243.4052,243.7818,7960.0
2024-02-08 12:50:00,252.42,252.52,252.42,252.42,4368.0,243.7915,243.8881,243.7915,243.7915,4368.0
2024-02-08 13:00:00,252.47,252.86,252.47,252.66,6487.0,243.8398,244.2165,243.8398,244.0233,6487.0
2024-02-08 13:10:00,252.67,252.72,252.58,252.61,2432.0,244.033,244.0812,243.946,243.975,2432.0
2024-02-08 13:20:00,252.62,252.77,252.55,252.77,3364.0,243.9847,244.1295,243.9171,244.1295,3364.0
2024-02-08 13:30:00,252.85,253.02,252.73,252.96,6272.0,244.2068,244.371,244.0909,244.313,6272.0
2024-02-08 13:40:00,252.98,253.04,252.8,252.91,3684.0,244.3324,244.3903,244.1585,244.2648,3684.0
2024-02-08 13:50:00,252.88,253.37,252.88,253.25,4244.0,244.2358,244.709,244.2358,244.5931,4244.0
2024-02-08 14:00:00,253.31,253.76,253.29,253.76,9930.0,244.6511,245.0857,244.6318,245.0857,9930.0
2024-02-08 14:10:00,253.81,254.02,253.8,254.02,4080.0,245.134,245.3368,245.1243,245.3368,4080.0
2024-02-08 14:20:00,254.03,254.03,253.74,253.8,3986.0,245.3465,245.3465,245.0664,245.1243,3986.0
2024-02-08 14:30:00,253.8,254.04,253.79,253.93,5134.0,245.1243,245.3561,245.1147,245.2499,5134.0
2024-02-08 14:40:00,253.88,253.88,253.45,253.61,18266.0,245.2016,245.2016,244.7863,244.9408,18266.0
2024-02-08 14:50:00,253.69,254.3,253.69,254.24,5781.0,245.0181,245.6072,245.0181,245.5493,5781.0
2024-02-08 15:00:00,254.28,254.29,254.03,254.1,6466.0,245.5879,245.5976,245.3465,245.4141,6466.0
2024-02-08 15:10:00,254.09,254.18,254.02,254.18,7949.0,245.4044,245.4913,245.3368,245.4913,7949.0
2024-02-08 15:20:00,254.17,254.38,254.1,254.1,8946.0,245.4817,245.6845,245.4141,245.4141,8946.0
2024-02-08 15:30:00,254.09,254.42,254.02,254.41,11168.0,245.4044,245.7231,245.3368,245.7135,11168.0
2024-02-08 15:40:00,254.37,254.55,254.36,254.39,14640.0,245.6748,245.8487,245.6652,245.6942,14640.0
2024-02-08 15:50:00,254.44,254.75,254.36,254.5,45629.0,245.7425,246.0419,245.6652,245.8004,45629.0
2024-02-09 09:30:00,254.41,254.86,254.15,254.47,12687.0,245.7135,246.1481,245.4624,245.7714,12687.0
2024-02-09 09:40:00,254.43,254.43,254.01,254.11,3594.0,245.7328,245.7328,245.3272,245.4237,3594.0
2024-02-09 09:50:00,254.0,254.68,253.97,254.53,8609.0,245.3175,245.9742,245.2885,245.8294,8609.0
2024-02-09 10:00:00,254.75,255.07,254.64,254.77,4808.0,246.0419,246.3509,245.9356,246.0612,4808.0
2024-02-09 10:10:00,254.84,254.92,254.58,254.65,2309.0,246.1288,246.206,245.8777,245.9453,2309.0
2024-02-09 10:20:00,254.69,255.05,254.55,255.04,6024.0,245.9839,246.3316,245.8487,246.3219,6024.0
2024-02-09 10:30:00,254.85,254.9,254.56,254.6,9593.0,246.1384,246.1867,245.8584,245.897,9593.0
2024-02-09 10:40:00,254.67,254.67,253.93,254.05,4994.0,245.9646,245.9646,245.2499,245.3658,4994.0
2024-02-09 10:50:00,254.06,254.44,254.05,254.24,7891.0,245.3754,245.7425,245.3658,245.5493,7891.0
2024-02-09 11:00:00,254.28,254.31,254.06,254.18,6390.0,245.5879,245.6169,245.3754,245.4913,6390.0
2024-02-09 11:10:00,254.17,254.42,254.09,254.09,8421.0,245.4817,245.7231,245.4044,245.4044,8421.0
2024-02-09 11:20:00,254.05,254.17,253.92,254.06,3282.0,245.3658,245.4817,245.2402,245.3754,3282.0
2024-02-09 11:30:00,254.02,254.09,253.83,253.92,3435.0,245.3368,245.4044,245.1533,245.2402,3435.0
2024-02-09 11:40:00,253.85,253.94,253.77,253.87,4616.0,245.1726,245.2595,245.0954,245.1919,4616.0
2024-02-09 11:50:00,253.92,253.92,253.63,253.89,4994.0,245.2402,245.2402,244.9601,245.2113,4994.0
2024-02-09 12:00:00,254.01,254.09,253.84,254.06,2688.0,245.3272,245.4044,245.163,245.3754,2688.0
2024-02-09 12:10:00,254.11,254.19,254.02,254.03,4025.0,245.4237,245.501,245.3368,245.3465,4025.0
2024-02-09 12:20:00,253.95,254.19,253.95,254.15,5327.0,245.2692,245.501,245.2692,245.4624,5327.0
2024-02-09 12:30:00,254.17,254.19,253.63,253.73,7433.0,245.4817,245.501,244.9601,245.0567,7433.0
2024-02-09 12:40:00,253.73,254.2,253.73,254.18,4231.0,245.0567,245.5107,245.0567,245.4913,4231.0
2024-02-09 12:50:00,254.16,254.16,253.92,254.03,4859.0,245.472,245.472,245.2402,245.3465,4859.0
2024-02-09 13:00:00,254.12,254.37,254.01,254.37,5399.0,245.4334,245.6748,245.3272,245.6748,5399.0
2024-02-09 13:10:00,254.4,254.41,254.11,254.21,4672.0,245.7038,245.7135,245.4237,245.5203,4672.0
2024-02-09 13:20:00,254.4,254.82,254.4,254.67,20434.0,245.7038,246.1095,245.7038,245.9646,20434.0
2024-02-09 13:30:00,254.79,254.95,254.68,254.9,6626.0,246.0805,246.235,245.9742,246.1867,6626.0
2024-02-09 13:40:00,254.9,254.9,254.32,254.32,6054.0,246.1867,246.1867,245.6266,245.6266,6054.0
2024-02-09 13:50:00,254.39,254.39,254.14,254.24,8638.0,245.6942,245.6942,245.4527,245.5493,8638.0
2024-02-09 14:00:00,254.27,254.52,254.27,254.44,4622.0,245.5783,245.8197,245.5783,245.7425,4622.0
2024-02-09 14:10:00,254.45,254.78,254.45,254.78,4205.0,245.7521,246.0708,245.7521,246.0708,4205.0
2024-02-09 14:20:00,254.78,254.93,254.71,254.91,2822.0,246.0708,246.2157,246.0032,246.1964,2822.0
2024-02-09 14:30:00,254.93,255.02,254.81,254.95,3728.0,246.2157,246.3026,246.0998,246.235,3728.0
2024-02-09 14:40:00,255.19,255.24,255.1,255.12,3524.0,246.4668,246.5151,246.3799,246.3992,3524.0
2024-02-09 14:50:00,255.09,255.17,254.86,254.88,2225.0,246.3702,246.4475,246.1481,246.1674,2225.0
2024-02-09 15:00:00,254.83,254.86,254.69,254.82,4116.0,246.1191,246.1481,245.9839,246.1095,4116.0
2024-02-09 15:10:00,254.9,255.12,254.9,255.11,5033.0,246.1867,246.3992,246.1867,246.3895,5033.0
2024-02-09 15:20:00,255.11,255.17,255.04,255.12,5886.0,246.3895,246.4475,246.3219,246.3992,5886.0
2024-02-09 15:30:00,255.1,255.19,254.98,255.12,11364.0,246.3799,246.4668,246.264,246.3992,11364.0
2024-02-09 15:40:00,255.16,255.18,254.89,254.89,8714.0,246.4378,246.4572,246.1771,246.1771,8714.0
2024-02-09 15:50:00,254.91,255.77,254.91,255.75,50434.0,246.1964,247.027,246.1964,247.0077,50434.0
2024-02-12 09:30:00,255.52,256.28,255.27,255.6,9542.0,246.7855,247.5196,246.5441,246.8628,9542.0
2024-02-12 09:40:00,255.67,255.75,254.99,255.68,5858.0,246.9304,247.0077,246.2737,246.9401,5858.0
2024-02-12 09:50:00,255.59,255.79,255.41,255.44,3550.0,246.8531,247.0463,246.6793,246.7083,3550.0
2024-02-12 10:00:00,255.52,255.67,255.37,255.44,7831.0,246.7855,246.9304,246.6407,246.7083,7831.0
2024-02-12 10:10:00,255.37,255.55,255.05,255.05,5463.0,246.6407,246.8145,246.3316,246.3316,5463.0
2024-02-12 10:20:00,255.02,255.13,254.46,254.46,8657.0,246.3026,246.4089,245.7618,245.7618,8657.0
2024-02-12 10:30:00,254.54,254.78,254.52,254.73,9473.0,245.839,246.0708,245.8197,246.0225,9473.0
2024-02-12 10:40:00,254.83,255.03,254.69,254.7,8940.0,246.1191,246.3123,245.9839,245.9936,8940.0
2024-02-12 10:50:00,254.81,255.4,254.69,255.32,10737.0,246.0998,246.6696,245.9839,246.5924,10737.0
2024-02-12 11:00:00,255.32,255.32,255.03,255.13,10367.0,246.5924,246.5924,246.3123,246.4089,10367.0
2024-02-12 11:10:00,255.07,255.33,254.95,255.29,7672.0,246.3509,246.602,246.235,246.5634,7672.0
2024-02-12 11:20:00,255.17,255.48,255.17,255.44,5723.0,246.4475,246.7469,246.4475,246.7083,5723.0
2024-02-12 11:30:00,255.51,255.84,255.47,255.7,5855.0,246.7759,247.0946,246.7372,246.9594,5855.0
2024-02-12 11:40:00,255.72,255.9,255.69,255.84,4380.0,246.9787,247.1525,246.9497,247.0946,4380.0
2024-02-12 11:50:00,255.84,256.05,255.74,256.04,3575.0,247.0946,247.2974,246.998,247.2878,3575.0
2024-02-12 12:00:00,255.99,256.08,255.87,255.92,5549.0,247.2395,247.3264,247.1236,247.1719,5549.0
2024-02-12 12:10:00,256.01,256.32,255.96,256.29,4958.0,247.2588,247.5582,247.2105,247.5292,4958.0
2024-02-12 12:20:00,256.27,256.49,256.24,256.36,4119.0,247.5099,247.7224,247.4809,247.5968,4119.0
2024-02-12 12:30:00,256.26,256.29,256.12,256.15,1414.0,247.5002,247.5292,247.365,247.394,1414.0
2024-02-12 12:40:00,256.11,256.22,255.99,256.17,5161.0,247.3554,247.4616,247.2395,247.4133,5161.0
2024-02-12 12:50:00,256.11,256.49,256.11,256.49,5158.0,247.3554,247.7224,247.3554,247.7224,5158.0
2024-02-12 13:00:00,256.55,256.78,256.52,256.71,4385.0,247.7803,248.0025,247.7514,247.9349,4385.0
2024-02-12 13:10:00,256.71,256.91,256.71,256.89,5115.0,247.9349,248.128,247.9349,248.1087,5115.0
2024-02-12 13:20:00,256.92,256.94,256.69,256.73,4894.0,248.1377,248.157,247.9155,247.9542,4894.0
2024-02-12 13:30:00,256.7,257.0,256.68,256.89,6562.0,247.9252,248.2149,247.9059,248.1087,6562.0
2024-02-12 13:40:00,256.91,257.09,256.8,256.92,6960.0,248.128,248.3019,248.0218,248.1377,6960.0
2024-02-12 13:50:00,257.02,257.12,256.96,257.05,5121.0,248.2343,248.3308,248.1763,248.2632,5121.0
2024-02-12 14:00:00,257.0,257.18,256.99,257.09,6892.0,248.2149,248.3888,248.2053,248.3019,6892.0
2024-02-12 14:10:00,257.1,257.23,256.72,256.75,18343.0,248.3115,248.4371,247.9445,247.9735,18343.0
2024-02-12 14:20:00,256.77,256.89,256.72,256.84,4635.0,247.9928,248.1087,247.9445,248.0604,4635.0
2024-02-12 14:30:00,256.82,256.87,256.67,256.71,4798.0,248.0411,248.0894,247.8962,247.9349,4798.0
2024-02-12 14:40:00,256.71,256.81,256.54,256.55,6891.0,247.9349,248.0314,247.7707,247.7803,6891.0
2024-02-12 14:50:00,256.36,256.55,256.35,256.52,5931.0,247.5968,247.7803,247.5872,247.7514,5931.0
2024-02-12 15:00:00,256.55,256.72,256.54,256.58,7755.0,247.7803,247.9445,247.7707,247.8093,7755.0
2024-02-12 15:10:00,256.61,256.61,256.21,256.46,13218.0,247.8383,247.8383,247.4519,247.6934,13218.0
2024-02-12 15:20:00,256.43,256.54,256.34,256.51,12805.0,247.6644,247.7707,247.5775,247.7417,12805.0
2024-02-12 15:30:00,256.54,256.71,256.54,256.59,15393.0,247.7707,247.9349,247.7707,247.819,15393.0
2024-02-12 15:40:00,256.54,256.83,256.52,256.56,18434.0,247.7707,248.0508,247.7514,247.79,18434.0
2024-02-12 15:50:00,256.63,256.69,256.18,256.43,67384.0,247.8576,247.9155,247.423,247.6644,67384.0
2024-02-13 09:30:00,254.45,254.69,253.46,253.59,24830.0,245.7521,245.9839,244.796,244.9215,24830.0
2024-02-13 09:40:00,253.72,253.97,252.74,252.75,15185.0,245.0471,245.2885,244.1006,244.1102,15185.0
2024-02-13 09:50:00,252.74,252.74,251.74,251.77,10841.0,244.1006,244.1006,243.1347,243.1637,10841.0
2024-02-13 10:00:00,251.64,252.06,251.41,251.59,8710.0,243.0382,243.4438,242.816,242.9899,8710.0
2024-02-13 10:10:00,251.72,251.87,251.15,251.78,13397.0,243.1154,243.2603,242.5649,243.1734,13397.0
2024-02-13 10:20:00,251.64,252.35,251.57,252.18,8772.0,243.0382,243.7239,242.9706,243.5597,8772.0
2024-02-13 10:30:00,252.31,252.58,252.12,252.24,10725.0,243.6853,243.946,243.5018,243.6177,10725.0
2024-02-13 10:40:00,252.23,252.23,251.85,252.0,16269.0,243.608,243.608,243.241,243.3859,16269.0
2024-02-13 10:50:00,252.09,252.59,251.81,251.81,15893.0,243.4728,243.9557,243.2024,243.2024,15893.0
2024-02-13 11:00:00,251.84,252.31,251.83,252.29,11024.0,243.2313,243.6853,243.2217,243.6659,11024.0
2024-02-13 11:10:00,252.31,252.67,252.24,252.57,6452.0,243.6853,244.033,243.6177,243.9364,6452.0
2024-02-13 11:20:00,252.65,252.81,252.5,252.5,6220.0,244.0136,244.1682,243.8688,243.8688,6220.0
2024-02-13 11:30:00,252.62,253.03,252.53,252.91,7367.0,243.9847,244.3807,243.8977,244.2648,7367.0
2024-02-13 11:40:00,252.98,253.03,252.64,252.85,3949.0,244.3324,244.3807,244.004,244.2068,3949.0
2024-02-13 11:50:00,252.84,252.95,252.36,252.56,8275.0,244.1971,244.3034,243.7336,243.9267,8275.0
2024-02-13 12:00:00,252.54,252.55,252.07,252.25,12694.0,243.9074,243.9171,243.4535,243.6273,12694.0
2024-02-13 12:10:00,252.25,252.68,252.13,252.19,5212.0,243.6273,244.0426,243.5114,243.5694,5212.0
2024-02-13 12:20:00,252.11,252.27,251.85,251.97,14045.0,243.4921,243.6466,243.241,243.3569,14045.0
2024-02-13 12:30:00,251.96,252.26,251.82,252.23,3237.0,243.3472,243.637,243.212,243.608,3237.0
2024-02-13 12:40:00,252.23,252.24,252.03,252.04,5528.0,243.608,243.6177,243.4148,243.4245,5528.0
2024-02-13 12:50:00,251.98,252.14,251.9,252.0,3752.0,243.3665,243.5211,243.2893,243.3859,3752.0
2024-02-13 13:00:00,252.03,252.04,251.53,251.53,12650.0,243.4148,243.4245,242.9319,242.9319,12650.0
2024-02-13 13:10:00,251.53,251.69,251.48,251.56,6123.0,242.9319,243.0865,242.8836,242.9609,6123.0
2024-02-13 13:20:00,251.56,251.66,251.51,251.55,5631.0,242.9609,243.0575,242.9126,242.9512,5631.0
2024-02-13 13:30:00,251.51,251.54,251.27,251.41,6080.0,242.9126,242.9416,242.6808,242.816,6080.0
2024-02-13 13:40:00,251.45,251.48,251.37,251.4,8631.0,242.8547,242.8836,242.7774,242.8064,8631.0
2024-02-13 13:50:00,251.39,251.62,251.31,251.62,11918.0,242.7967,243.0188,242.7194,243.0188,11918.0
2024-02-13 14:00:00,251.55,251.57,250.7,250.83,3968.0,242.9512,242.9706,242.1303,242.2559,3968.0
2024-02-13 14:10:00,250.72,250.79,250.42,250.65,9331.0,242.1496,242.2172,241.8599,242.082,9331.0
2024-02-13 14:20:00,250.75,250.77,250.35,250.43,3522.0,242.1786,242.1979,241.7923,241.8695,3522.0
2024-02-13 14:30:00,250.44,250.69,250.41,250.57,4306.0,241.8792,242.1206,241.8502,242.0047,4306.0
2024-02-13 14:40:00,250.62,250.75,249.91,249.97,5468.0,242.053,242.1786,241.3673,241.4253,5468.0
2024-02-13 14:50:00,249.98,249.99,249.65,249.84,6220.0,241.4349,241.4446,241.1162,241.2997,6220.0
2024-02-13 15:00:00,249.86,249.87,249.59,249.8,18230.0,241.319,241.3287,241.0582,241.2611,18230.0
2024-02-13 15:10:00,249.84,250.27,249.82,250.02,10410.0,241.2997,241.715,241.2804,241.4735,10410.0
2024-02-13 15:20:00,250.01,250.45,249.94,250.43,12352.0,241.4639,241.8888,241.3963,241.8695,12352.0
2024-02-13 15:30:00,250.42,251.07,250.35,251.01,20598.0,241.8599,242.4876,241.7923,242.4297,20598.0
2024-02-13 15:40:00,251.04,251.32,250.91,251.29,19983.0,242.4587,242.7291,242.3331,242.7001,19983.0
2024-02-13 15:50:00,251.24,251.89,250.96,251.74,55488.0,242.6518,243.2796,242.3814,243.1347,55488.0
2024-02-14 09:30:00,253.0,253.75,252.09,252.14,24485.0,244.3517,245.076,243.4728,243.5211,24485.0
2024-02-14 09:40:00,252.4,252.87,252.23,252.57,30596.0,243.7722,244.2261,243.608,243.9364,30596.0
2024-02-14 09:50:00,252.61,252.99,252.15,252.39,10973.0,243.975,244.342,243.5307,243.7625,10973.0
2024-02-14 10:00:00,252.61,252.61,252.1,252.51,6888.0,243.975,243.975,243.4824,243.8784,6888.0
2024-02-14 10:10:00,252.63,253.15,252.53,252.87,16502.0,243.9943,244.4965,243.8977,244.2261,16502.0
2024-02-14 10:20:00,252.91,253.0,252.66,252.66,6259.0,244.2648,244.3517,244.0233,244.0233,6259.0
2024-02-14 10:30:00,252.66,252.84,252.6,252.67,4675.0,244.0233,244.1971,243.9653,244.033,4675.0
2024-02-14 10:40:00,252.71,252.9,252.44,252.67,6044.0,244.0716,244.2551,243.8108,244.033,6044.0
2024-02-14 10:50:00,252.67,252.67,252.33,252.67,4913.0,244.033,244.033,243.7046,244.033,4913.0
2024-02-14 11:00:00,252.47,252.47,252.05,252.34,5694.0,243.8398,243.8398,243.4341,243.7142,5694.0
2024-02-14 11:10:00,252.34,252.59,252.31,252.36,5120.0,243.7142,243.9557,243.6853,243.7336,5120.0
2024-02-14 11:20:00,252.26,252.52,252.2,252.52,4232.0,243.637,243.8881,243.579,243.8881,4232.0
2024-02-14 11:30:00,252.5,252.59,252.48,252.56,4504.0,243.8688,243.9557,243.8495,243.9267,4504.0
2024-02-14 11:40:00,252.51,252.53,252.22,252.35,8456.0,243.8784,243.8977,243.5983,243.7239,8456.0
2024-02-14 11:50:00,252.35,252.44,252.05,252.15,6537.0,243.7239,243.8108,243.4341,243.5307,6537.0
2024-02-14 12:00:00,252.05,252.26,251.76,252.24,10360.0,243.4341,243.637,243.1541,243.6177,10360.0
2024-02-14 12:10:00,252.29,252.61,252.29,252.58,6071.0,243.6659,243.975,243.6659,243.946,6071.0
2024-02-14 12:20:00,252.56,252.87,252.56,252.82,7822.0,243.9267,244.2261,243.9267,244.1778,7822.0
2024-02-14 12:30:00,252.9,252.96,252.68,252.8,11532.0,244.2551,244.313,244.0426,244.1585,11532.0
2024-02-14 12:40:00,252.79,252.79,252.39,252.52,8208.0,244.1489,244.1489,243.7625,243.8881,8208.0
2024-02-14 12:50:00,252.52,252.57,252.33,252.44,8271.0,243.8881,243.9364,243.7046,243.8108,8271.0
2024-02-14 13:00:00,252.43,252.61,252.37,252.38,16295.0,243.8012,243.975,243.7432,243.7529,16295.0
2024-02-14 13:10:00,252.41,252.43,252.02,252.17,5572.0,243.7818,243.8012,243.4052,243.55,5572.0
2024-02-14 13:20:00,252.09,252.33,252.04,252.33,5047.0,243.4728,243.7046,243.4245,243.7046,5047.0
2024-02-14 13:30:00,252.37,252.73,252.32,252.73,9310.0,243.7432,244.0909,243.6949,244.0909,9310.0
2024-02-14 13:40:00,252.72,252.81,252.57,252.66,4838.0,244.0812,244.1682,243.9364,244.0233,4838.0
2024-02-14 13:50:00,252.56,252.7,252.43,252.56,12105.0,243.9267,244.0619,243.8012,243.9267,12105.0
2024-02-14 14:00:00,252.65,252.65,252.11,252.31,5389.0,244.0136,244.0136,243.4921,243.6853,5389.0
2024-02-14 14:10:00,252.33,252.85,252.22,252.75,4896.0,243.7046,244.2068,243.5983,244.1102,4896.0
2024-02-14 14:20:00,252.85,253.27,252.85,253.23,5025.0,244.2068,244.6124,244.2068,244.5738,5025.0
2024-02-14 14:30:00,253.3,253.59,253.16,253.54,5568.0,244.6414,244.9215,244.5062,244.8732,5568.0
2024-02-14 14:40:00,253.5,253.57,253.24,253.24,6743.0,244.8346,244.9022,244.5835,244.5835,6743.0
2024-02-14 14:50:00,253.17,253.22,253.04,253.2,7074.0,244.5159,244.5642,244.3903,244.5448,7074.0
2024-02-14 15:00:00,253.22,253.29,253.02,253.29,7820.0,244.5642,244.6318,244.371,244.6318,7820.0
2024-02-14 15:10:00,253.24,253.45,253.15,253.27,11460.0,244.5835,244.7863,244.4965,244.6124,11460.0
2024-02-14 15:20:00,253.27,253.76,253.12,253.64,11677.0,244.6124,245.0857,244.4676,244.9698,11677.0
2024-02-14 15:30:00,253.68,253.68,253.3,253.64,10681.0,245.0084,245.0084,244.6414,244.9698,10681.0
2024-02-14 15:40:00,253.67,253.73,253.5,253.55,20565.0,244.9988,245.0567,244.8346,244.8829,20565.0
2024-02-14 15:50:00,253.59,254.22,253.46,254.06,95600.0,244.9215,245.53,244.796,245.3754,95600.0
2024-02-15 09:30:00,254.26,255.6,253.92,255.34,17588.0,245.5686,246.8628,245.2402,246.6117,17588.0
2024-02-15 09:40:00,255.31,255.5,255.0,255.0,7082.0,246.5827,246.7662,246.2833,246.2833,7082.0
2024-02-15 09:50:00,254.95,255.16,254.4,254.75,12506.0,246.235,246.4378,245.7038,246.0419,12506.0
2024-02-15 10:00:00,254.86,255.0,254.73,254.93,5766.0,246.1481,246.2833,246.0225,246.2157,5766.0
2024-02-15 10:10:00,254.93,255.04,254.54,254.93,12052.0,246.2157,246.3219,245.839,246.2157,12052.0
2024-02-15 10:20:00,254.95,254.95,254.18,254.19,5854.0,246.235,246.235,245.4913,245.501,5854.0
2024-02-15 10:30:00,254.19,254.28,253.98,254.03,9426.0,245.501,245.5879,245.2982,245.3465,9426.0
2024-02-15 10:40:00,254.04,254.15,253.89,254.04,10982.0,245.3561,245.4624,245.2113,245.3561,10982.0
2024-02-15 10:50:00,254.12,254.37,254.04,254.18,11425.0,245.4334,245.6748,245.3561,245.4913,11425.0
2024-02-15 11:00:00,254.25,254.38,253.92,254.0,9389.0,245.5589,245.6845,245.2402,245.3175,9389.0
2024-02-15 11:10:00,254.11,254.33,254.06,254.09,7763.0,245.4237,245.6362,245.3754,245.4044,7763.0
2024-02-15 11:20:00,254.02,254.07,253.78,253.84,9444.0,245.3368,245.3851,245.105,245.163,9444.0
2024-02-15 11:30:00,253.77,254.03,253.67,253.98,9505.0,245.0954,245.3465,244.9988,245.2982,9505.0
2024-02-15 11:40:00,254.01,254.4,254.01,254.23,10175.0,245.3272,245.7038,245.3272,245.5396,10175.0
2024-02-15 11:50:00,254.23,254.23,253.77,253.83,5734.0,245.5396,245.5396,245.0954,245.1533,5734.0
2024-02-15 12:00:00,253.87,253.92,253.74,253.87,4298.0,245.1919,245.2402,245.0664,245.1919,4298.0
2024-02-15 12:10:00,253.91,254.13,253.79,254.13,5954.0,245.2306,245.443,245.1147,245.443,5954.0
2024-02-15 12:20:00,254.26,254.28,254.08,254.28,5056.0,245.5686,245.5879,245.3948,245.5879,5056.0
2024-02-15 12:30:00,254.24,254.24,253.65,253.7,7304.0,245.5493,245.5493,244.9795,245.0277,7304.0
2024-02-15 12:40:00,253.7,254.3,253.7,254.3,20550.0,245.0277,245.6072,245.0277,245.6072,20550.0
2024-02-15 12:50:00,254.29,254.35,254.03,254.03,9256.0,245.5976,245.6555,245.3465,245.3465,9256.0
2024-02-15 13:00:00,254.01,254.87,253.98,254.82,5451.0,245.3272,246.1578,245.2982,246.1095,5451.0
2024-02-15 13:10:00,254.82,254.99,254.78,254.99,3759.0,246.1095,246.2737,246.0708,246.2737,3759.0
2024-02-15 13:20:00,254.98,255.05,254.79,254.94,15421.0,246.264,246.3316,246.0805,246.2254,15421.0
2024-02-15 13:30:00,254.99,255.1,254.7,254.7,8333.0,246.2737,246.3799,245.9936,245.9936,8333.0
2024-02-15 13:40:00,254.74,254.79,254.58,254.73,8438.0,246.0322,246.0805,245.8777,246.0225,8438.0
2024-02-15 13:50:00,254.79,254.92,254.71,254.88,15994.0,246.0805,246.206,246.0032,246.1674,15994.0
2024-02-15 14:00:00,254.97,255.81,254.96,255.76,6438.0,246.2543,247.0656,246.2447,247.0173,6438.0
2024-02-15 14:10:00,255.77,255.79,255.52,255.78,5639.0,247.027,247.0463,246.7855,247.0366,5639.0
2024-02-15 14:20:00,255.75,255.88,255.7,255.87,8637.0,247.0077,247.1332,246.9594,247.1236,8637.0
2024-02-15 14:30:00,255.87,256.16,255.81,256.12,8192.0,247.1236,247.4037,247.0656,247.365,8192.0
2024-02-15 14:40:00,256.13,256.34,256.1,256.26,10378.0,247.3747,247.5775,247.3457,247.5002,10378.0
2024-02-15 14:50:00,256.3,256.56,256.21,256.4,7458.0,247.5389,247.79,247.4519,247.6355,7458.0
2024-02-15 15:00:00,256.4,256.4,256.15,256.18,8999.0,247.6355,247.6355,247.394,247.423,8999.0
2024-02-15 15:10:00,256.33,256.49,256.24,256.39,9396.0,247.5678,247.7224,247.4809,247.6258,9396.0
2024-02-15 15:20:00,256.39,256.63,256.31,256.55,7835.0,247.6258,247.8576,247.5485,247.7803,7835.0
2024-02-15 15:30:00,256.55,256.57,256.21,256.25,8724.0,247.7803,247.7996,247.4519,247.4906,8724.0
2024-02-15 15:40:00,256.24,256.42,256.15,256.19,14939.0,247.4809,247.6548,247.394,247.4326,14939.0
2024-02-15 15:50:00,256.21,256.98,256.12,256.86,84243.0,247.4519,248.1956,247.365,248.0797,84243.0
2024-02-16 09:30:00,256.5,256.8,255.31,255.43,35459.0,247.732,248.0218,246.5827,246.6986,35459.0
2024-02-16 09:40:00,255.43,255.74,254.98,255.74,5502.0,246.6986,246.998,246.264,246.998,5502.0
2024-02-16 09:50:00,255.99,256.51,255.58,255.89,7159.0,247.2395,247.7417,246.8435,247.1429,7159.0
2024-02-16 10:00:00,255.89,256.57,255.75,256.47,5806.0,247.1429,247.7996,247.0077,247.7031,5806.0
2024-02-16 10:10:00,256.41,257.1,256.38,256.59,11684.0,247.6451,248.3115,247.6161,247.819,11684.0
2024-02-16 10:20:00,256.45,256.57,255.99,256.57,5723.0,247.6837,247.7996,247.2395,247.7996,5723.0
2024-02-16 10:30:00,256.3,256.66,256.12,256.47,10363.0,247.5389,247.8866,247.365,247.7031,10363.0
2024-02-16 10:40:00,256.47,256.63,256.28,256.29,8720.0,247.7031,247.8576,247.5196,247.5292,8720.0
2024-02-16 10:50:00,256.3,256.56,256.24,256.47,10194.0,247.5389,247.79,247.4809,247.7031,10194.0
2024-02-16 11:00:00,256.47,256.52,255.92,256.02,11148.0,247.7031,247.7514,247.1719,247.2684,11148.0
2024-02-16 11:10:00,256.1,256.21,255.94,256.19,5756.0,247.3457,247.4519,247.1912,247.4326,5756.0
2024-02-16 11:20:00,256.29,256.41,256.11,256.38,5763.0,247.5292,247.6451,247.3554,247.6161,5763.0
2024-02-16 11:30:00,256.47,256.5,256.24,256.42,9330.0,247.7031,247.732,247.4809,247.6548,9330.0
2024-02-16 11:40:00,256.49,256.77,256.45,256.61,5381.0,247.7224,247.9928,247.6837,247.8383,5381.0
2024-02-16 11:50:00,256.66,256.99,256.62,256.86,13416.0,247.8866,248.2053,247.8479,248.0797,13416.0
2024-02-16 12:00:00,256.91,256.91,256.4,256.5,9830.0,248.128,248.128,247.6355,247.732,9830.0
2024-02-16 12:10:00,256.45,256.56,256.39,256.41,4175.0,247.6837,247.79,247.6258,247.6451,4175.0
2024-02-16 12:20:00,256.4,256.76,256.39,256.76,4755.0,247.6355,247.9831,247.6258,247.9831,4755.0
2024-02-16 12:30:00,256.84,256.87,256.39,256.45,3618.0,248.0604,248.0894,247.6258,247.6837,3618.0
2024-02-16 12:40:00,256.45,256.6,256.24,256.4,5232.0,247.6837,247.8286,247.4809,247.6355,5232.0
2024-02-16 12:50:00,256.35,256.36,256.11,256.18,2700.0,247.5872,247.5968,247.3554,247.423,2700.0
2024-02-16 13:00:00,256.17,256.17,255.74,255.93,6261.0,247.4133,247.4133,246.998,247.1815,6261.0
2024-02-16 13:10:00,255.95,255.95,255.68,255.71,10516.0,247.2008,247.2008,246.9401,246.969,10516.0
2024-02-16 13:20:00,255.77,255.85,255.57,255.57,23829.0,247.027,247.1043,246.8338,246.8338,23829.0
2024-02-16 13:30:00,255.64,255.79,255.43,255.55,18538.0,246.9014,247.0463,246.6986,246.8145,18538.0
2024-02-16 13:40:00,255.53,255.58,255.12,255.12,6680.0,246.7952,246.8435,246.3992,246.3992,6680.0
2024-02-16 13:50:00,255.17,255.3,255.13,255.17,9560.0,246.4475,246.5731,246.4089,246.4475,9560.0
2024-02-16 14:00:00,255.2,255.29,255.07,255.13,17100.0,246.4765,246.5634,246.3509,246.4089,17100.0
2024-02-16 14:10:00,255.09,255.25,255.07,255.07,12862.0,246.3702,246.5248,246.3509,246.3509,12862.0
2024-02-16 14:20:00,255.12,255.12,254.69,254.69,6186.0,246.3992,246.3992,245.9839,245.9839,6186.0
2024-02-16 14:30:00,254.7,254.77,254.38,254.6,11954.0,245.9936,246.0612,245.6845,245.897,11954.0
2024-02-16 14:40:00,254.59,254.63,253.73,253.91,21095.0,245.8873,245.926,245.0567,245.2306,21095.0
2024-02-16 14:50:00,253.89,254.46,253.82,254.46,33240.0,245.2113,245.7618,245.1436,245.7618,33240.0
2024-02-16 15:00:00,254.46,254.79,254.42,254.52,15232.0,245.7618,246.0805,245.7231,245.8197,15232.0
2024-02-16 15:10:00,254.49,254.49,254.04,254.13,17557.0,245.7907,245.7907,245.3561,245.443,17557.0
2024-02-16 15:20:00,254.17,254.7,254.15,254.4,15680.0,245.4817,245.9936,245.4624,245.7038,15680.0
2024-02-16 15:30:00,254.43,254.53,253.98,253.99,27920.0,245.7328,245.8294,245.2982,245.3078,27920.0
2024-02-16 15:40:00,253.99,253.99,253.03,253.1,26713.0,245.3078,245.3078,244.3807,244.4483,26713.0
2024-02-16 15:50:00,253.17,254.15,252.97,253.93,131418.0,244.5159,245.4624,244.3227,245.2499,131418.0
2024-02-20 09:30:00,254.0,255.07,253.84,254.95,18909.0,245.3175,246.3509,245.163,246.235,18909.0
2024-02-20 09:40:00,254.84,254.93,253.89,254.51,10226.0,246.1288,246.2157,245.2113,245.8101,10226.0
2024-02-20 09:50:00,254.81,255.53,254.81,255.45,65853.0,246.0998,246.7952,246.0998,246.7179,65853.0
2024-02-20 10:00:00,255.45,255.84,255.32,255.78,11949.0,246.7179,247.0946,246.5924,247.0366,11949.0
2024-02-20 10:10:00,255.91,256.16,255.69,256.05,11601.0,247.1622,247.4037,246.9497,247.2974,11601.0
2024-02-20 10:20:00,256.01,256.75,256.01,256.54,10647.0,247.2588,247.9735,247.2588,247.7707,10647.0
2024-02-20 10:30:00,256.56,256.62,255.71,256.06,31622.0,247.79,247.8479,246.969,247.3071,31622.0
2024-02-20 10:40:00,256.12,256.17,255.95,255.99,15393.0,247.365,247.4133,247.2008,247.2395,15393.0
2024-02-20 10:50:00,256.07,256.29,255.72,255.98,13524.0,247.3167,247.5292,246.9787,247.2298,13524.0
2024-02-20 11:00:00,256.04,256.15,255.92,255.99,7411.0,247.2878,247.394,247.1719,247.2395,7411.0
2024-02-20 11:10:00,255.99,256.08,255.75,255.97,21645.0,247.2395,247.3264,247.0077,247.2202,21645.0
2024-02-20 11:20:00,255.95,255.97,255.72,255.92,9890.0,247.2008,247.2202,246.9787,247.1719,9890.0
2024-02-20 11:30:00,256.02,256.05,255.77,255.84,9494.0,247.2684,247.2974,247.027,247.0946,9494.0
2024-02-20 11:40:00,255.83,256.11,255.83,256.0,7962.0,247.0849,247.3554,247.0849,247.2491,7962.0
2024-02-20 11:50:00,255.96,256.19,255.58,255.59,14484.0,247.2105,247.4326,246.8435,246.8531,14484.0
2024-02-20 12:00:00,255.61,255.61,254.91,255.13,8728.0,246.8725,246.8725,246.1964,246.4089,8728.0
2024-02-20 12:10:00,255.11,255.21,255.04,255.14,3842.0,246.3895,246.4861,246.3219,246.4185,3842.0
2024-02-20 12:20:00,255.18,255.23,254.87,255.23,5663.0,246.4572,246.5054,246.1578,246.5054,5663.0
2024-02-20 12:30:00,255.21,255.39,254.91,254.91,5607.0,246.4861,246.66,246.1964,246.1964,5607.0
2024-02-20 12:40:00,254.94,255.37,254.94,255.21,4816.0,246.2254,246.6407,246.2254,246.4861,4816.0
2024-02-20 12:50:00,255.2,255.25,255.03,255.15,6288.0,246.4765,246.5248,246.3123,246.4282,6288.0
2024-02-20 13:00:00,255.13,255.22,255.03,255.14,3678.0,246.4089,246.4958,246.3123,246.4185,3678.0
2024-02-20 13:10:00,255.09,255.32,254.94,255.31,5315.0,246.3702,246.5924,246.2254,246.5827,5315.0
2024-02-20 13:20:00,255.36,255.36,254.96,255.12,5203.0,246.631,246.631,246.2447,246.3992,5203.0
2024-02-20 13:30:00,255.0,255.16,254.97,255.0,5348.0,246.2833,246.4378,246.2543,246.2833,5348.0
2024-02-20 13:40:00,255.08,255.47,255.08,255.41,5719.0,246.3606,246.7372,246.3606,246.6793,5719.0
2024-02-20 13:50:00,255.49,255.64,255.42,255.47,3792.0,246.7566,246.9014,246.689,246.7372,3792.0
2024-02-20 14:00:00,255.5,255.51,255.12,255.24,7512.0,246.7662,246.7759,246.3992,246.5151,7512.0
2024-02-20 14:10:00,255.21,255.43,254.99,255.43,7657.0,246.4861,246.6986,246.2737,246.6986,7657.0
2024-02-20 14:20:00,255.43,255.61,255.21,255.53,11530.0,246.6986,246.8725,246.4861,246.7952,11530.0
2024-02-20 14:30:00,255.57,255.63,255.45,255.45,5717.0,246.8338,246.8918,246.7179,246.7179,5717.0
2024-02-20 14:40:00,255.45,255.9,255.45,255.9,5788.0,246.7179,247.1525,246.7179,247.1525,5788.0
2024-02-20 14:50:00,255.9,256.05,255.83,255.99,7536.0,247.1525,247.2974,247.0849,247.2395,7536.0
2024-02-20 15:00:00,255.97,256.02,255.67,255.72,9659.0,247.2202,247.2684,246.9304,246.9787,9659.0
2024-02-20 15:10:00,255.72,255.84,255.66,255.74,11231.0,246.9787,247.0946,246.9207,246.998,11231.0
2024-02-20 15:20:00,255.79,256.03,255.69,255.86,12409.0,247.0463,247.2781,246.9497,247.1139,12409.0
2024-02-20 15:30:00,255.88,255.9,254.94,255.09,31827.0,247.1332,247.1525,246.2254,246.3702,31827.0
2024-02-20 15:40:00,255.08,255.28,255.01,255.16,20620.0,246.3606,246.5537,246.293,246.4378,20620.0
2024-02-20 15:50:00,255.16,255.67,255.0,255.67,81068.0,246.4378,246.9304,246.2833,246.9304,81068.0
2024-02-21 09:30:00,256.54,257.0,254.94,255.69,30028.0,247.7707,248.2149,246.2254,246.9497,30028.0
2024-02-21 09:40:00,255.93,256.38,255.87,255.88,2562.0,247.1815,247.6161,247.1236,247.1332,2562.0
2024-02-21 09:50:00,256.09,256.31,255.95,256.15,4062.0,247.3361,247.5485,247.2008,247.394,4062.0
2024-02-21 10:00:00,256.24,256.52,256.12,256.37,7986.0,247.4809,247.7514,247.365,247.6065,7986.0
2024-02-21 10:10:00,256.44,256.44,256.09,256.25,3028.0,247.6741,247.6741,247.3361,247.4906,3028.0
2024-02-21 10:20:00,256.28,256.4,256.09,256.26,6277.0,247.5196,247.6355,247.3361,247.5002,6277.0
2024-02-21 10:30:00,256.24,256.25,255.91,256.21,5828.0,247.4809,247.4906,247.1622,247.4519,5828.0
2024-02-21 10:40:00,256.22,256.22,256.04,256.17,5003.0,247.4616,247.4616,247.2878,247.4133,5003.0
2024-02-21 10:50:00,256.05,256.3,256.05,256.17,10156.0,247.2974,247.5389,247.2974,247.4133,10156.0
2024-02-21 11:00:00,256.12,256.74,256.09,256.7,9971.0,247.365,247.9638,247.3361,247.9252,9971.0
2024-02-21 11:10:00,256.72,256.95,256.67,256.87,8864.0,247.9445,248.1667,247.8962,248.0894,8864.0
2024-02-21 11:20:00,256.92,257.0,256.66,256.7,5912.0,248.1377,248.2149,247.8866,247.9252,5912.0
2024-02-21 11:30:00,256.67,256.71,256.13,256.13,10143.0,247.8962,247.9349,247.3747,247.3747,10143.0
2024-02-21 11:40:00,256.09,256.41,256.09,256.31,3550.0,247.3361,247.6451,247.3361,247.5485,3550.0
2024-02-21 11:50:00,256.41,256.72,256.41,256.72,2996.0,247.6451,247.9445,247.6451,247.9445,2996.0
2024-02-21 12:00:00,256.71,256.78,256.59,256.78,4713.0,247.9349,248.0025,247.819,248.0025,4713.0
2024-02-21 12:10:00,256.83,257.2,256.77,257.2,4980.0,248.0508,248.4081,247.9928,248.4081,4980.0
2024-02-21 12:20:00,257.2,257.23,256.87,256.87,4753.0,248.4081,248.4371,248.0894,248.0894,4753.0
2024-02-21 12:30:00,256.9,256.94,256.82,256.91,3698.0,248.1184,248.157,248.0411,248.128,3698.0
2024-02-21 12:40:00,256.88,257.01,256.67,257.01,4147.0,248.099,248.2246,247.8962,248.2246,4147.0
2024-02-21 12:50:00,256.94,257.19,256.91,257.15,4171.0,248.157,248.3984,248.128,248.3598,4171.0
2024-02-21 13:00:00,257.12,257.12,256.49,256.66,5878.0,248.3308,248.3308,247.7224,247.8866,5878.0
2024-02-21 13:10:00,256.88,257.21,256.85,257.16,6692.0,248.099,248.4178,248.0701,248.3695,6692.0
2024-02-21 13:20:00,257.19,257.25,257.06,257.06,3799.0,248.3984,248.4564,248.2729,248.2729,3799.0
2024-02-21 13:30:00,257.06,257.16,257.02,257.14,3566.0,248.2729,248.3695,248.2343,248.3502,3566.0
2024-02-21 13:40:00,257.12,257.2,257.05,257.16,2915.0,248.3308,248.4081,248.2632,248.3695,2915.0
2024-02-21 13:50:00,257.19,257.22,257.01,257.13,4343.0,248.3984,248.4274,248.2246,248.3405,4343.0
2024-02-21 14:00:00,257.16,257.25,256.8,257.11,8302.0,248.3695,248.4564,248.0218,248.3212,8302.0
2024-02-21 14:10:00,257.0,257.01,256.66,256.8,6013.0,248.2149,248.2246,247.8866,248.0218,6013.0
2024-02-21 14:20:00,256.8,256.84,256.48,256.79,5797.0,248.0218,248.0604,247.7127,248.0121,5797.0
2024-02-21 14:30:00,256.78,256.78,256.45,256.49,3582.0,248.0025,248.0025,247.6837,247.7224,3582.0
2024-02-21 14:40:00,256.56,256.82,256.52,256.82,5395.0,247.79,248.0411,247.7514,248.0411,5395.0
2024-02-21 14:50:00,256.9,256.9,256.47,256.63,9321.0,248.1184,248.1184,247.7031,247.8576,9321.0
2024-02-21 15:00:00,256.65,256.91,256.65,256.75,12331.0,247.8769,248.128,247.8769,247.9735,12331.0
2024-02-21 15:10:00,256.74,256.87,256.51,256.7,19899.0,247.9638,248.0894,247.7417,247.9252,19899.0
2024-02-21 15:20:00,256.65,256.72,256.35,256.64,12471.0,247.8769,247.9445,247.5872,247.8672,12471.0
2024-02-21 15:30:00,256.71,257.41,256.61,257.22,13290.0,247.9349,248.6109,247.8383,248.4274,13290.0
2024-02-21 15:40:00,257.23,257.4,256.93,257.09,17136.0,248.4371,248.6013,248.1473,248.3019,17136.0
2024-02-21 15:50:00,257.25,258.08,257.11,258.05,62522.0,248.4564,249.258,248.3212,249.2291,62522.0
2024-02-22 09:30:00,258.05,258.7,257.82,258.57,31585.0,249.2291,249.8568,249.0069,249.7313,31585.0
2024-02-22 09:40:00,258.45,258.89,258.21,258.23,10112.0,249.6154,250.0403,249.3836,249.4029,10112.0
2024-02-22 09:50:00,258.23,258.87,258.11,258.32,43728.0,249.4029,250.021,249.287,249.4898,43728.0
2024-02-22 10:00:00,258.2,259.24,258.04,258.63,17656.0,249.3739,250.3784,249.2194,249.7892,17656.0
2024-02-22 10:10:00,258.63,259.02,258.5,258.97,26711.0,249.7892,250.1659,249.6637,250.1176,26711.0
2024-02-22 10:20:00,259.01,259.01,258.58,258.61,11766.0,250.1562,250.1562,249.7409,249.7699,11766.0
2024-02-22 10:30:00,258.65,258.7,257.89,257.89,23048.0,249.8085,249.8568,249.0745,249.0745,23048.0
2024-02-22 10:40:00,258.0,258.12,257.4,257.43,7476.0,249.1808,249.2967,248.6013,248.6302,7476.0
2024-02-22 10:50:00,257.49,257.86,257.41,257.86,55767.0,248.6882,249.0455,248.6109,249.0455,55767.0
2024-02-22 11:00:00,257.94,258.03,257.73,257.92,21930.0,249.1228,249.2097,248.92,249.1035,21930.0
2024-02-22 11:10:00,257.93,258.37,257.87,258.25,9627.0,249.1132,249.5381,249.0552,249.4222,9627.0
2024-02-22 11:20:00,258.17,258.4,258.12,258.36,6011.0,249.3449,249.5671,249.2967,249.5285,6011.0
2024-02-22 11:30:00,258.4,258.42,257.83,257.83,9337.0,249.5671,249.5864,249.0166,249.0166,9337.0
2024-02-22 11:40:00,257.79,257.95,257.63,257.78,15210.0,248.9779,249.1325,248.8234,248.9683,15210.0
2024-02-22 11:50:00,257.72,257.91,257.62,257.75,13559.0,248.9103,249.0938,248.8138,248.9393,13559.0
2024-02-22 12:00:00,257.69,257.78,257.59,257.61,5688.0,248.8814,248.9683,248.7848,248.8041,5688.0
2024-02-22 12:10:00,257.55,257.55,257.16,257.25,8136.0,248.7461,248.7461,248.3695,248.4564,8136.0
2024-02-22 12:20:00,257.25,257.64,257.23,257.6,9980.0,248.4564,248.8331,248.4371,248.7944,9980.0
2024-02-22 12:30:00,257.55,257.67,257.38,257.62,10907.0,248.7461,248.862,248.582,248.8138,10907.0
2024-02-22 12:40:00,257.6,257.64,257.5,257.55,5185.0,248.7944,248.8331,248.6979,248.7461,5185.0
2024-02-22 12:50:00,257.58,257.87,257.58,257.75,11533.0,248.7751,249.0552,248.7751,248.9393,11533.0
2024-02-22 13:00:00,257.72,257.79,257.48,257.77,6454.0,248.9103,248.9779,248.6785,248.9586,6454.0
2024-02-22 13:10:00,257.74,257.78,257.48,257.75,5902.0,248.9296,248.9683,248.6785,248.9393,5902.0
2024-02-22 13:20:00,257.78,258.39,257.77,258.35,7251.0,248.9683,249.5574,248.9586,249.5188,7251.0
2024-02-22 13:30:00,258.42,258.43,258.23,258.36,8443.0,249.5864,249.5961,249.4029,249.5285,8443.0
2024-02-22 13:40:00,258.37,258.44,258.28,258.41,10663.0,249.5381,249.6057,249.4512,249.5767,10663.0
2024-02-22 13:50:00,258.43,258.43,257.99,258.25,5629.0,249.5961,249.5961,249.1711,249.4222,5629.0
2024-02-22 14:00:00,258.26,258.81,258.26,258.78,6619.0,249.4319,249.9631,249.4319,249.9341,6619.0
2024-02-22 14:10:00,258.8,259.02,258.77,258.88,4865.0,249.9534,250.1659,249.9244,250.0307,4865.0
2024-02-22 14:20:00,258.96,259.33,258.89,259.25,6642.0,250.1079,250.4653,250.0403,250.388,6642.0
2024-02-22 14:30:00,259.27,259.27,258.8,258.86,7088.0,250.4073,250.4073,249.9534,250.0114,7088.0
2024-02-22 14:40:00,258.81,258.95,258.71,258.77,7570.0,249.9631,250.0983,249.8665,249.9244,7570.0
2024-02-22 14:50:00,258.73,258.77,258.44,258.5,13823.0,249.8858,249.9244,249.6057,249.6637,13823.0
2024-02-22 15:00:00,258.46,258.67,258.4,258.49,7651.0,249.625,249.8279,249.5671,249.654,7651.0
2024-02-22 15:10:00,258.44,258.59,258.44,258.57,15113.0,249.6057,249.7506,249.6057,249.7313,15113.0
2024-02-22 15:20:00,258.57,258.65,258.43,258.49,13721.0,249.7313,249.8085,249.5961,249.654,13721.0
2024-02-22 15:30:00,258.5,258.88,258.28,258.81,15125.0,249.6637,250.0307,249.4512,249.9631,15125.0
2024-02-22 15:40:00,258.82,259.0,258.58,258.71,19051.0,249.9727,250.1466,249.7409,249.8665,19051.0
2024-02-22 15:50:00,258.73,259.25,258.47,258.67,89751.0,249.8858,250.388,249.6347,249.8279,89751.0
2024-02-23 09:30:00,258.74,259.74,258.74,259.46,14506.0,249.8955,250.8613,249.8955,250.5909,14506.0
2024-02-23 09:40:00,259.69,260.22,259.63,259.86,8358.0,250.813,251.3249,250.755,250.9772,8358.0
2024-02-23 09:50:00,259.81,260.17,259.68,260.09,9191.0,250.9289,251.2766,250.8033,251.1993,9191.0
2024-02-23 10:00:00,260.22,260.39,259.85,260.39,7550.0,251.3249,251.4891,250.9675,251.4891,7550.0
2024-02-23 10:10:00,260.36,260.7,260.25,260.4,4833.0,251.4601,251.7885,251.3538,251.4987,4833.0
2024-02-23 10:20:00,260.7,260.8,260.59,260.73,10930.0,251.7885,251.885,251.6822,251.8174,10930.0
2024-02-23 10:30:00,260.65,260.84,260.03,260.23,22608.0,251.7402,251.9237,251.1414,251.3345,22608.0
2024-02-23 10:40:00,260.37,260.42,259.93,259.99,4689.0,251.4697,251.518,251.0448,251.1027,4689.0
2024-02-23 10:50:00,260.03,260.11,259.69,260.0,8032.0,251.1414,251.2186,250.813,251.1124,8032.0
2024-02-23 11:00:00,260.06,260.08,259.51,259.87,7720.0,251.1703,251.1897,250.6391,250.9868,7720.0
2024-02-23 11:10:00,259.88,259.91,259.48,259.62,8601.0,250.9965,251.0255,250.6102,250.7454,8601.0
2024-02-23 11:20:00,259.59,259.95,259.59,259.75,10250.0,250.7164,251.0641,250.7164,250.8709,10250.0
2024-02-23 11:30:00,259.77,259.9,259.43,259.9,10918.0,250.8903,251.0158,250.5619,251.0158,10918.0
2024-02-23 11:40:00,259.93,259.97,259.56,259.8,13968.0,251.0448,251.0834,250.6874,250.9192,13968.0
2024-02-23 11:50:00,259.84,259.85,259.35,259.45,10574.0,250.9579,250.9675,250.4846,250.5812,10574.0
2024-02-23 12:00:00,259.45,259.81,259.43,259.81,7820.0,250.5812,250.9289,250.5619,250.9289,7820.0
2024-02-23 12:10:00,259.84,260.05,259.63,260.02,6994.0,250.9579,251.1607,250.755,251.1317,6994.0
2024-02-23 12:20:00,260.05,260.12,259.9,259.96,8486.0,251.1607,251.2283,251.0158,251.0738,8486.0
2024-02-23 12:30:00,259.85,259.88,259.64,259.74,12761.0,250.9675,250.9965,250.7647,250.8613,12761.0
2024-02-23 12:40:00,259.71,260.07,259.6,260.05,11501.0,250.8323,251.18,250.7261,251.1607,11501.0
2024-02-23 12:50:00,260.04,260.04,259.79,259.86,7955.0,251.151,251.151,250.9096,250.9772,7955.0
2024-02-23 13:00:00,259.89,259.89,259.57,259.57,4722.0,251.0062,251.0062,250.6971,250.6971,4722.0
2024-02-23 13:10:00,259.6,259.84,259.58,259.8,4959.0,250.7261,250.9579,250.7068,250.9192,4959.0
2024-02-23 13:20:00,259.79,260.0,259.78,259.95,6691.0,250.9096,251.1124,250.8999,251.0641,6691.0
2024-02-23 13:30:00,259.98,260.08,259.93,259.99,6961.0,251.0931,251.1897,251.0448,251.1027,6961.0
2024-02-23 13:40:00,259.95,260.02,259.78,259.81,5431.0,251.0641,251.1317,250.8999,250.9289,5431.0
2024-02-23 13:50:00,259.81,259.87,259.7,259.75,7442.0,250.9289,250.9868,250.8226,250.8709,7442.0
2024-02-23 14:00:00,259.74,259.83,259.57,259.75,7905.0,250.8613,250.9482,250.6971,250.8709,7905.0
2024-02-23 14:10:00,259.74,259.79,259.65,259.7,8612.0,250.8613,250.9096,250.7744,250.8226,8612.0
2024-02-23 14:20:00,259.71,259.72,259.47,259.5,12019.0,250.8323,250.842,250.6005,250.6295,12019.0
2024-02-23 14:30:00,259.54,259.94,259.54,259.92,7762.0,250.6681,251.0544,250.6681,251.0351,7762.0
2024-02-23 14:40:00,259.93,259.93,259.69,259.82,7028.0,251.0448,251.0448,250.813,250.9385,7028.0
2024-02-23 14:50:00,259.83,260.11,259.82,260.11,7925.0,250.9482,251.2186,250.9385,251.2186,7925.0
2024-02-23 15:00:00,260.11,260.27,259.95,260.03,12472.0,251.2186,251.3732,251.0641,251.1414,12472.0
2024-02-23 15:10:00,260.0,260.17,259.94,260.12,10821.0,251.1124,251.2766,251.0544,251.2283,10821.0
2024-02-23 15:20:00,260.15,260.26,260.01,260.11,12107.0,251.2573,251.3635,251.1221,251.2186,12107.0
2024-02-23 15:30:00,260.11,260.41,260.04,260.33,10409.0,251.2186,251.5084,251.151,251.4311,10409.0
2024-02-23 15:40:00,260.36,260.92,260.35,260.89,18615.0,251.4601,252.0009,251.4504,251.972,18615.0
2024-02-23 15:50:00,260.91,260.99,260.05,260.13,87980.0,251.9913,252.0686,251.1607,251.238,87980.0
2024-02-26 09:30:00,259.23,260.81,258.71,259.73,41706.0,250.3687,251.8947,249.8665,250.8516,41706.0
2024-02-26 09:40:00,259.69,259.96,259.62,259.84,5500.0,250.813,251.0738,250.7454,250.9579,5500.0
2024-02-26 09:50:00,259.82,260.53,259.79,260.41,8162.0,250.9385,251.6243,250.9096,251.5084,8162.0
2024-02-26 10:00:00,260.33,260.33,259.73,259.73,9230.0,251.4311,251.4311,250.8516,250.8516,9230.0
2024-02-26 10:10:00,259.79,259.79,259.47,259.54,7079.0,250.9096,250.9096,250.6005,250.6681,7079.0
2024-02-26 10:20:00,259.45,259.85,259.42,259.8,5445.0,250.5812,250.9675,250.5522,250.9192,5445.0
2024-02-26 10:30:00,259.74,260.23,259.73,260.03,5526.0,250.8613,251.3345,250.8516,251.1414,5526.0
2024-02-26 10:40:00,260.04,260.1,259.79,259.81,9759.0,251.151,251.209,250.9096,250.9289,9759.0
2024-02-26 10:50:00,259.78,259.92,259.41,259.79,7972.0,250.8999,251.0351,250.5426,250.9096,7972.0
2024-02-26 11:00:00,259.78,259.78,259.14,259.16,4560.0,250.8999,250.8999,250.2818,250.3011,4560.0
2024-02-26 11:10:00,259.1,259.55,259.1,259.38,7771.0,250.2432,250.6778,250.2432,250.5136,7771.0
2024-02-26 11:20:00,259.35,259.4,259.16,259.28,7619.0,250.4846,250.5329,250.3011,250.417,7619.0
2024-02-26 11:30:00,259.24,259.29,259.0,259.16,10781.0,250.3784,250.4267,250.1466,250.3011,10781.0
2024-02-26 11:40:00,259.14,259.21,259.04,259.19,9149.0,250.2818,250.3494,250.1852,250.3301,9149.0
2024-02-26 11:50:00,259.2,259.4,259.2,259.34,13495.0,250.3397,250.5329,250.3397,250.475,13495.0
2024-02-26 12:00:00,259.34,259.42,259.21,259.31,12056.0,250.475,250.5522,250.3494,250.446,12056.0
2024-02-26 12:10:00,259.31,259.46,259.27,259.33,6027.0,250.446,250.5909,250.4073,250.4653,6027.0
2024-02-26 12:20:00,259.33,259.82,259.29,259.81,7302.0,250.4653,250.9385,250.4267,250.9289,7302.0
2024-02-26 12:30:00,259.76,259.76,259.44,259.49,5471.0,250.8806,250.8806,250.5715,250.6198,5471.0
2024-02-26 12:40:00,259.52,259.71,259.45,259.56,2434.0,250.6488,250.8323,250.5812,250.6874,2434.0
2024-02-26 12:50:00,259.56,259.65,259.42,259.65,2884.0,250.6874,250.7744,250.5522,250.7744,2884.0
2024-02-26 13:00:00,259.63,259.64,259.44,259.57,1626.0,250.755,250.7647,250.5715,250.6971,1626.0
2024-02-26 13:10:00,259.47,259.65,259.47,259.51,3383.0,250.6005,250.7744,250.6005,250.6391,3383.0
2024-02-26 13:20:00,259.43,259.43,259.03,259.03,3833.0,250.5619,250.5619,250.1756,250.1756,3833.0
2024-02-26 13:30:00,259.02,259.14,258.95,259.01,5179.0,250.1659,250.2818,250.0983,250.1562,5179.0
2024-02-26 13:40:00,259.0,259.3,259.0,259.2,4572.0,250.1466,250.4363,250.1466,250.3397,4572.0
2024-02-26 13:50:00,259.18,259.34,259.09,259.34,4200.0,250.3204,250.475,250.2335,250.475,4200.0
2024-02-26 14:00:00,259.34,259.5,259.28,259.39,3058.0,250.475,250.6295,250.417,250.5232,3058.0
2024-02-26 14:10:00,259.28,259.34,259.18,259.3,5589.0,250.417,250.475,250.3204,250.4363,5589.0
2024-02-26 14:20:00,259.28,259.56,259.26,259.56,4215.0,250.417,250.6874,250.3977,250.6874,4215.0
2024-02-26 14:30:00,259.62,259.62,259.42,259.54,6395.0,250.7454,250.7454,250.5522,250.6681,6395.0
2024-02-26 14:40:00,259.54,259.68,259.49,259.62,6361.0,250.6681,250.8033,250.6198,250.7454,6361.0
2024-02-26 14:50:00,259.66,259.84,259.6,259.65,34294.0,250.784,250.9579,250.7261,250.7744,34294.0
2024-02-26 15:00:00,259.65,259.94,259.62,259.88,11496.0,250.7744,251.0544,250.7454,250.9965,11496.0
2024-02-26 15:10:00,259.93,260.11,259.83,260.11,13063.0,251.0448,251.2186,250.9482,251.2186,13063.0
2024-02-26 15:20:00,260.13,260.38,260.09,260.3,7319.0,251.238,251.4794,251.1993,251.4021,7319.0
2024-02-26 15:30:00,260.33,260.33,259.81,259.92,11288.0,251.4311,251.4311,250.9289,251.0351,11288.0
2024-02-26 15:40:00,259.94,260.42,259.86,260.42,15646.0,251.0544,251.518,250.9772,251.518,15646.0
2024-02-26 15:50:00,260.42,260.42,259.65,259.71,51361.0,251.518,251.518,250.7744,250.8323,51361.0
2024-02-27 09:30:00,260.83,260.94,259.8,260.88,29536.0,251.914,252.0203,250.9192,251.9623,29536.0
2024-02-27 09:40:00,260.9,261.49,260.71,260.99,13669.0,251.9816,252.5515,251.7981,252.0686,13669.0
2024-02-27 09:50:00,261.06,261.36,260.74,261.07,13947.0,252.1362,252.4259,251.8271,252.1458,13947.0
2024-02-27 10:00:00,261.11,261.17,260.22,260.24,16929.0,252.1845,252.2424,251.3249,251.3442,16929.0
2024-02-27 10:10:00,260.23,260.24,259.86,260.0,8358.0,251.3345,251.3442,250.9772,251.1124,8358.0
2024-02-27 10:20:00,259.96,259.98,259.77,259.94,6706.0,251.0738,251.0931,250.8903,251.0544,6706.0
2024-02-27 10:30:00,259.94,260.06,259.71,259.82,6285.0,251.0544,251.1703,250.8323,250.9385,6285.0
2024-02-27 10:40:00,259.81,259.82,259.25,259.53,11756.0,250.9289,250.9385,250.388,250.6585,11756.0
2024-02-27 10:50:00,259.53,259.71,259.39,259.69,13135.0,250.6585,250.8323,250.5232,250.813,13135.0
2024-02-27 11:00:00,259.7,259.78,259.58,259.58,6888.0,250.8226,250.8999,250.7068,250.7068,6888.0
2024-02-27 11:10:00,259.55,259.68,259.25,259.43,22302.0,250.6778,250.8033,250.388,250.5619,22302.0
2024-02-27 11:20:00,259.39,259.46,258.93,259.13,17225.0,250.5232,250.5909,250.079,250.2721,17225.0
2024-02-27 11:30:00,259.16,259.47,259.15,259.47,23585.0,250.3011,250.6005,250.2914,250.6005,23585.0
2024-02-27 11:40:00,259.39,259.59,259.33,259.43,12744.0,250.5232,250.7164,250.4653,250.5619,12744.0
2024-02-27 11:50:00,259.43,259.48,259.16,259.19,14041.0,250.5619,250.6102,250.3011,250.3301,14041.0
2024-02-27 12:00:00,259.19,259.44,259.07,259.32,11007.0,250.3301,250.5715,250.2142,250.4556,11007.0
2024-02-27 12:10:00,259.32,259.32,258.64,258.77,12388.0,250.4556,250.4556,249.7989,249.9244,12388.0
2024-02-27 12:20:00,258.77,259.15,258.62,259.15,16675.0,249.9244,250.2914,249.7796,250.2914,16675.0
2024-02-27 12:30:00,259.15,259.38,259.12,259.18,9620.0,250.2914,250.5136,250.2625,250.3204,9620.0
2024-02-27 12:40:00,259.19,259.19,258.82,258.88,5994.0,250.3301,250.3301,249.9727,250.0307,5994.0
2024-02-27 12:50:00,258.83,258.95,258.72,258.86,12137.0,249.9824,250.0983,249.8761,250.0114,12137.0
2024-02-27 13:00:00,258.91,259.07,258.83,258.99,4634.0,250.0597,250.2142,249.9824,250.1369,4634.0
2024-02-27 13:10:00,259.04,259.13,258.99,259.06,3845.0,250.1852,250.2721,250.1369,250.2045,3845.0
2024-02-27 13:20:00,259.01,259.19,258.93,259.0,4336.0,250.1562,250.3301,250.079,250.1466,4336.0
2024-02-27 13:30:00,258.93,259.25,258.92,259.17,10002.0,250.079,250.388,250.0693,250.3108,10002.0
2024-02-27 13:40:00,259.1,259.2,259.03,259.19,6453.0,250.2432,250.3397,250.1756,250.3301,6453.0
2024-02-27 13:50:00,259.21,259.36,259.16,259.3,7464.0,250.3494,250.4943,250.3011,250.4363,7464.0
2024-02-27 14:00:00,259.29,259.42,259.11,259.27,4902.0,250.4267,250.5522,250.2528,250.4073,4902.0
2024-02-27 14:10:00,259.34,259.58,259.24,259.58,4707.0,250.475,250.7068,250.3784,250.7068,4707.0
2024-02-27 14:20:00,259.53,259.57,259.4,259.47,6022.0,250.6585,250.6971,250.5329,250.6005,6022.0
2024-02-27 14:30:00,259.52,259.89,259.48,259.73,10228.0,250.6488,251.0062,250.6102,250.8516,10228.0
2024-02-27 14:40:00,259.74,259.91,259.68,259.71,16439.0,250.8613,251.0255,250.8033,250.8323,16439.0
2024-02-27 14:50:00,259.7,260.19,259.61,260.18,15083.0,250.8226,251.2959,250.7357,251.2862,15083.0
2024-02-27 15:00:00,260.19,260.4,260.17,260.34,10510.0,251.2959,251.4987,251.2766,251.4408,10510.0
2024-02-27 15:10:00,260.36,260.55,260.35,260.37,12886.0,251.4601,251.6436,251.4504,251.4697,12886.0
2024-02-27 15:20:00,260.41,261.07,260.41,261.05,18534.0,251.5084,252.1458,251.5084,252.1265,18534.0
2024-02-27 15:30:00,261.06,261.2,260.72,260.84,21058.0,252.1362,252.2714,251.8078,251.9237,21058.0
2024-02-27 15:40:00,260.9,261.58,260.84,261.52,21665.0,251.9816,252.6384,251.9237,252.5804,21665.0
2024-02-27 15:50:00,261.54,261.78,261.26,261.47,81504.0,252.5998,252.8315,252.3293,252.5321,81504.0
2024-02-28 09:30:00,262.06,262.32,261.75,261.75,13424.0,253.102,253.3531,252.8026,252.8026,13424.0
2024-02-28 09:40:00,261.87,262.78,261.87,262.75,9126.0,252.9185,253.7974,252.9185,253.7684,9126.0
2024-02-28 09:50:00,262.9,262.96,262.27,262.27,7496.0,253.9133,253.9712,253.3048,253.3048,7496.0
2024-02-28 10:00:00,262.36,262.37,261.87,262.25,5876.0,253.3917,253.4014,252.9185,253.2855,5876.0
2024-02-28 10:10:00,262.36,262.38,262.17,262.18,5636.0,253.3917,253.411,253.2082,253.2179,5636.0
2024-02-28 10:20:00,262.11,263.03,262.1,262.94,7240.0,253.1503,254.0388,253.1406,253.9519,7240.0
2024-02-28 10:30:00,262.88,263.36,262.84,263.07,9159.0,253.8939,254.3575,253.8553,254.0775,9159.0
2024-02-28 10:40:00,263.08,263.56,263.08,263.38,6486.0,254.0871,254.5507,254.0871,254.3769,6486.0
2024-02-28 10:50:00,263.38,263.55,263.24,263.41,9428.0,254.3769,254.541,254.2416,254.4058,9428.0
2024-02-28 11:00:00,263.4,263.45,263.04,263.23,7825.0,254.3962,254.4445,254.0485,254.232,7825.0
2024-02-28 11:10:00,263.22,263.26,262.92,263.0,5934.0,254.2223,254.261,253.9326,254.0098,5934.0
2024-02-28 11:20:00,262.92,263.11,262.92,263.06,5641.0,253.9326,254.1161,253.9326,254.0678,5641.0
2024-02-28 11:30:00,263.08,263.08,262.72,262.88,6803.0,254.0871,254.0871,253.7394,253.8939,6803.0
2024-02-28 11:40:00,262.88,263.07,262.87,262.94,3798.0,253.8939,254.0775,253.8843,253.9519,3798.0
2024-02-28 11:50:00,262.98,263.23,262.95,263.03,4261.0,253.9905,254.232,253.9616,254.0388,4261.0
2024-02-28 12:00:00,263.01,263.05,262.82,262.88,6538.0,254.0195,254.0581,253.836,253.8939,6538.0
2024-02-28 12:10:00,262.92,262.92,262.58,262.64,7258.0,253.9326,253.9326,253.6042,253.6622,7258.0
2024-02-28 12:20:00,262.56,262.58,262.27,262.51,6040.0,253.5849,253.6042,253.3048,253.5366,6040.0
2024-02-28 12:30:00,262.51,262.63,262.45,262.54,3351.0,253.5366,253.6525,253.4786,253.5656,3351.0
2024-02-28 12:40:00,262.53,262.87,262.52,262.78,4119.0,253.5559,253.8843,253.5463,253.7974,4119.0
2024-02-28 12:50:00,262.79,262.85,262.71,262.71,3213.0,253.807,253.865,253.7298,253.7298,3213.0
2024-02-28 13:00:00,262.68,262.9,262.6,262.9,5690.0,253.7008,253.9133,253.6235,253.9133,5690.0
2024-02-28 13:10:00,262.87,263.23,262.87,263.23,2800.0,253.8843,254.232,253.8843,254.232,2800.0
2024-02-28 13:20:00,263.28,263.64,263.23,263.59,5542.0,254.2803,254.628,254.232,254.5797,5542.0
2024-02-28 13:30:00,263.56,263.67,263.33,263.43,6285.0,254.5507,254.6569,254.3286,254.4251,6285.0
2024-02-28 13:40:00,263.37,263.38,262.9,263.06,7023.0,254.3672,254.3769,253.9133,254.0678,7023.0
2024-02-28 13:50:00,263.07,263.3,263.07,263.07,4098.0,254.0775,254.2996,254.0775,254.0775,4098.0
2024-02-28 14:00:00,263.15,263.15,262.61,262.64,4045.0,254.1547,254.1547,253.6332,253.6622,4045.0
2024-02-28 14:10:00,262.62,262.62,262.14,262.56,10146.0,253.6428,253.6428,253.1792,253.5849,10146.0
2024-02-28 14:20:00,262.51,262.67,262.34,262.38,16597.0,253.5366,253.6911,253.3724,253.411,16597.0
2024-02-28 14:30:00,262.34,262.56,262.22,262.54,6773.0,253.3724,253.5849,253.2565,253.5656,6773.0
2024-02-28 14:40:00,262.54,262.68,262.51,262.51,4014.0,253.5656,253.7008,253.5366,253.5366,4014.0
2024-02-28 14:50:00,262.5,262.54,262.16,262.36,6136.0,253.5269,253.5656,253.1986,253.3917,6136.0
2024-02-28 15:00:00,262.4,262.47,261.8,261.87,4725.0,253.4304,253.498,252.8509,252.9185,4725.0
2024-02-28 15:10:00,261.86,262.08,261.82,262.06,7464.0,252.9088,253.1213,252.8702,253.102,7464.0
2024-02-28 15:20:00,262.05,262.12,261.9,262.11,6843.0,253.0923,253.1599,252.9474,253.1503,6843.0
2024-02-28 15:30:00,262.05,262.16,261.95,262.04,19953.0,253.0923,253.1986,252.9957,253.0827,19953.0
2024-02-28 15:40:00,262.06,262.31,262.05,262.31,13743.0,253.102,253.3434,253.0923,253.3434,13743.0
2024-02-28 15:50:00,262.32,262.69,261.98,262.69,51487.0,253.3531,253.7104,253.0247,253.7104,51487.0
2024-02-29 09:30:00,263.63,263.63,262.3,262.73,22080.0,254.6183,254.6183,253.3338,253.7491,22080.0
2024-02-29 09:40:00,262.57,262.8,261.8,262.63,8145.0,253.5945,253.8167,252.8509,253.6525,8145.0
2024-02-29 09:50:00,262.55,262.72,262.22,262.53,5826.0,253.5752,253.7394,253.2565,253.5559,5826.0
2024-02-29 10:00:00,262.64,262.67,262.23,262.44,11928.0,253.6622,253.6911,253.2662,253.469,11928.0
2024-02-29 10:10:00,262.4,262.4,261.37,261.67,11278.0,253.4304,253.4304,252.4356,252.7253,11278.0
2024-02-29 10:20:00,261.63,261.8,261.48,261.78,12689.0,252.6867,252.8509,252.5418,252.8315,12689.0
2024-02-29 10:30:00,261.89,262.07,261.75,262.03,8470.0,252.9378,253.1116,252.8026,253.073,8470.0
2024-02-29 10:40:00,262.04,262.23,261.79,262.23,2796.0,253.0827,253.2662,252.8412,253.2662,2796.0
2024-02-29 10:50:00,262.18,262.31,261.99,262.25,4327.0,253.2179,253.3434,253.0344,253.2855,4327.0
2024-02-29 11:00:00,262.43,262.75,262.38,262.51,3198.0,253.4593,253.7684,253.411,253.5366,3198.0
2024-02-29 11:10:00,262.65,263.01,262.59,262.96,5385.0,253.6718,254.0195,253.6139,253.9712,5385.0
2024-02-29 11:20:00,262.99,262.99,262.84,262.92,3879.0,254.0002,254.0002,253.8553,253.9326,3879.0
2024-02-29 11:30:00,262.87,262.96,262.07,262.07,8049.0,253.8843,253.9712,253.1116,253.1116,8049.0
2024-02-29 11:40:00,262.0,262.17,261.84,262.17,5991.0,253.044,253.2082,252.8895,253.2082,5991.0
2024-02-29 11:50:00,262.12,262.37,262.1,262.18,5165.0,253.1599,253.4014,253.1406,253.2179,5165.0
2024-02-29 12:00:00,262.1,262.4,261.91,261.91,7451.0,253.1406,253.4304,252.9571,252.9571,7451.0
2024-02-29 12:10:00,261.97,261.97,261.67,261.85,6008.0,253.0151,253.0151,252.7253,252.8992,6008.0
2024-02-29 12:20:00,261.86,262.03,261.67,261.84,6640.0,252.9088,253.073,252.7253,252.8895,6640.0
2024-02-29 12:30:00,261.83,262.17,261.83,262.13,3683.0,252.8798,253.2082,252.8798,253.1696,3683.0
2024-02-29 12:40:00,262.23,262.41,262.2,262.41,3797.0,253.2662,253.44,253.2372,253.44,3797.0
2024-02-29 12:50:00,262.47,262.59,262.37,262.39,2763.0,253.498,253.6139,253.4014,253.4207,2763.0
2024-02-29 13:00:00,262.41,262.44,262.22,262.22,3232.0,253.44,253.469,253.2565,253.2565,3232.0
2024-02-29 13:10:00,262.31,262.44,262.24,262.28,5644.0,253.3434,253.469,253.2758,253.3145,5644.0
2024-02-29 13:20:00,262.29,262.36,262.07,262.26,2854.0,253.3241,253.3917,253.1116,253.2951,2854.0
2024-02-29 13:30:00,262.3,262.34,261.98,262.05,3863.0,253.3338,253.3724,253.0247,253.0923,3863.0
2024-02-29 13:40:00,262.06,262.06,261.9,261.99,3912.0,253.102,253.102,252.9474,253.0344,3912.0
2024-02-29 13:50:00,262.04,262.2,262.03,262.17,3870.0,253.0827,253.2372,253.073,253.2082,3870.0
2024-02-29 14:00:00,262.19,262.3,262.17,262.23,3520.0,253.2275,253.3338,253.2082,253.2662,3520.0
2024-02-29 14:10:00,262.21,262.48,262.11,262.44,5701.0,253.2468,253.5076,253.1503,253.469,5701.0
2024-02-29 14:20:00,262.41,262.44,261.9,261.94,4723.0,253.44,253.469,252.9474,252.9861,4723.0
2024-02-29 14:30:00,261.92,262.07,261.85,261.88,5018.0,252.9668,253.1116,252.8992,252.9281,5018.0
2024-02-29 14:40:00,261.87,261.93,261.75,261.81,5505.0,252.9185,252.9764,252.8026,252.8605,5505.0
2024-02-29 14:50:00,261.87,262.17,261.86,262.17,8969.0,252.9185,253.2082,252.9088,253.2082,8969.0
2024-02-29 15:00:00,262.17,262.32,262.13,262.25,9581.0,253.2082,253.3531,253.1696,253.2855,9581.0
2024-02-29 15:10:00,262.28,262.63,262.24,262.63,10310.0,253.3145,253.6525,253.2758,253.6525,10310.0
2024-02-29 15:20:00,262.65,262.78,262.58,262.67,7731.0,253.6718,253.7974,253.6042,253.6911,7731.0
2024-02-29 15:30:00,262.69,262.78,262.19,262.29,12224.0,253.7104,253.7974,253.2275,253.3241,12224.0
2024-02-29 15:40:00,262.29,262.87,262.29,262.66,18257.0,253.3241,253.8843,253.3241,253.6815,18257.0
2024-02-29 15:50:00,262.64,262.81,261.91,261.91,115805.0,253.6622,253.8263,252.9571,252.9571,115805.0
2024-03-01 09:30:00,261.74,262.0,260.19,260.19,15982.0,252.7929,253.044,251.2959,251.2959,15982.0
2024-03-01 09:40:00,260.33,260.7,260.1,260.34,9712.0,251.4311,251.7885,251.209,251.4408,9712.0
2024-03-01 09:50:00,260.3,260.83,260.28,260.83,6324.0,251.4021,251.914,251.3828,251.914,6324.0
2024-03-01 10:00:00,260.84,261.01,260.36,261.01,8122.0,251.9237,252.0879,251.4601,252.0879,8122.0
2024-03-01 10:10:00,260.8,260.88,260.32,260.32,5757.0,251.885,251.9623,251.4215,251.4215,5757.0
2024-03-01 10:20:00,260.4,260.88,260.36,260.78,8482.0,251.4987,251.9623,251.4601,251.8657,8482.0
2024-03-01 10:30:00,260.83,260.91,260.03,260.23,10161.0,251.914,251.9913,251.1414,251.3345,10161.0
2024-03-01 10:40:00,260.29,260.45,260.03,260.1,9674.0,251.3925,251.547,251.1414,251.209,9674.0
2024-03-01 10:50:00,260.06,260.18,259.93,260.18,15466.0,251.1703,251.2862,251.0448,251.2862,15466.0
2024-03-01 11:00:00,260.21,260.54,260.05,260.05,9486.0,251.3152,251.6339,251.1607,251.1607,9486.0
2024-03-01 11:10:00,260.0,260.13,259.54,259.62,18448.0,251.1124,251.238,250.6681,250.7454,18448.0
2024-03-01 11:20:00,259.68,259.74,258.83,258.88,15514.0,250.8033,250.8613,249.9824,250.0307,15514.0
2024-03-01 11:30:00,258.84,258.94,258.25,258.94,13953.0,249.992,250.0886,249.4222,250.0886,13953.0
2024-03-01 11:40:00,258.92,259.19,258.9,258.96,6004.0,250.0693,250.3301,250.05,250.1079,6004.0
2024-03-01 11:50:00,258.96,259.13,258.88,258.98,8049.0,250.1079,250.2721,250.0307,250.1273,8049.0
2024-03-01 12:00:00,258.92,258.96,258.53,258.63,6678.0,250.0693,250.1079,249.6926,249.7892,6678.0
2024-03-01 12:10:00,258.57,259.4,258.57,259.26,11865.0,249.7313,250.5329,249.7313,250.3977,11865.0
2024-03-01 12:20:00,259.33,259.7,259.33,259.61,7324.0,250.4653,250.8226,250.4653,250.7357,7324.0
2024-03-01 12:30:00,259.56,259.82,259.43,259.65,25002.0,250.6874,250.9385,250.5619,250.7744,25002.0
2024-03-01 12:40:00,259.61,259.61,259.41,259.41,3600.0,250.7357,250.7357,250.5426,250.5426,3600.0
2024-03-01 12:50:00,259.47,259.6,259.22,259.36,9888.0,250.6005,250.7261,250.3591,250.4943,9888.0
2024-03-01 13:00:00,259.37,259.67,259.19,259.62,11181.0,250.5039,250.7937,250.3301,250.7454,11181.0
2024-03-01 13:10:00,259.5,259.74,259.45,259.47,3203.0,250.6295,250.8613,250.5812,250.6005,3203.0
2024-03-01 13:20:00,259.47,259.89,259.47,259.7,38051.0,250.6005,251.0062,250.6005,250.8226,38051.0
2024-03-01 13:30:00,259.79,259.85,259.52,259.53,5463.0,250.9096,250.9675,250.6488,250.6585,5463.0
2024-03-01 13:40:00,259.59,259.77,259.47,259.68,6833.0,250.7164,250.8903,250.6005,250.8033,6833.0
2024-03-01 13:50:00,259.69,260.0,259.66,260.0,6223.0,250.813,251.1124,250.784,251.1124,6223.0
2024-03-01 14:00:00,260.01,260.25,259.99,259.99,4089.0,251.1221,251.3538,251.1027,251.1027,4089.0
2024-03-01 14:10:00,260.03,260.18,259.77,259.85,7739.0,251.1414,251.2862,250.8903,250.9675,7739.0
2024-03-01 14:20:00,259.86,260.19,259.72,260.19,8813.0,250.9772,251.2959,250.842,251.2959,8813.0
2024-03-01 14:30:00,260.19,260.19,259.82,259.95,11162.0,251.2959,251.2959,250.9385,251.0641,11162.0
2024-03-01 14:40:00,259.94,260.05,259.91,259.99,6419.0,251.0544,251.1607,251.0255,251.1027,6419.0
2024-03-01 14:50:00,260.08,260.45,260.03,260.35,12362.0,251.1897,251.547,251.1414,251.4504,12362.0
2024-03-01 15:00:00,260.36,260.36,260.02,260.15,8236.0,251.4601,251.4601,251.1317,251.2573,8236.0
2024-03-01 15:10:00,260.13,260.18,259.97,260.08,7433.0,251.238,251.2862,251.0834,251.1897,7433.0
2024-03-01 15:20:00,260.11,260.14,259.86,259.97,16551.0,251.2186,251.2476,250.9772,251.0834,16551.0
2024-03-01 15:30:00,259.94,260.27,259.85,260.16,19956.0,251.0544,251.3732,250.9675,251.2669,19956.0
2024-03-01 15:40:00,260.07,260.26,259.96,260.19,18453.0,251.18,251.3635,251.0738,251.2959,18453.0
2024-03-01 15:50:00,260.18,260.42,259.88,260.19,76624.0,251.2862,251.518,250.9965,251.2959,76624.0
2024-03-04 09:30:00,254.06,258.97,254.01,258.01,49489.0,245.3754,250.1176,245.3272,249.1904,49489.0
2024-03-04 09:40:00,258.06,258.97,257.99,258.61,17446.0,249.2387,250.1176,249.1711,249.7699,17446.0
2024-03-04 09:50:00,258.69,260.1,258.63,260.1,16167.0,249.8472,251.209,249.7892,251.209,16167.0
2024-03-04 10:00:00,260.12,260.43,258.87,258.87,26461.0,251.2283,251.5277,250.021,250.021,26461.0
2024-03-04 10:10:00,258.87,258.88,258.32,258.44,20768.0,250.021,250.0307,249.4898,249.6057,20768.0
2024-03-04 10:20:00,258.47,258.84,258.4,258.84,25180.0,249.6347,249.992,249.5671,249.992,25180.0
2024-03-04 10:30:00,258.83,258.88,257.58,257.59,13786.0,249.9824,250.0307,248.7751,248.7848,13786.0
2024-03-04 10:40:00,257.66,257.85,257.27,257.39,21429.0,248.8524,249.0359,248.4757,248.5916,21429.0
2024-03-04 10:50:00,257.39,257.64,256.97,256.99,45268.0,248.5916,248.8331,248.186,248.2053,45268.0
2024-03-04 11:00:00,257.02,257.65,256.86,257.65,23201.0,248.2343,248.8427,248.0797,248.8427,23201.0
2024-03-04 11:10:00,257.67,257.67,256.98,257.18,11110.0,248.862,248.862,248.1956,248.3888,11110.0
2024-03-04 11:20:00,257.22,257.85,257.18,257.85,14669.0,248.4274,249.0359,248.3888,249.0359,14669.0
2024-03-04 11:30:00,257.96,258.31,257.96,258.18,14300.0,249.1421,249.4802,249.1421,249.3546,14300.0
2024-03-04 11:40:00,258.09,258.2,257.57,257.57,9368.0,249.2677,249.3739,248.7655,248.7655,9368.0
2024-03-04 11:50:00,257.52,257.54,257.13,257.41,10009.0,248.7172,248.7365,248.3405,248.6109,10009.0
2024-03-04 12:00:00,257.21,257.72,257.16,257.71,9574.0,248.4178,248.9103,248.3695,248.9007,9574.0
2024-03-04 12:10:00,257.74,257.77,257.37,257.71,17057.0,248.9296,248.9586,248.5723,248.9007,17057.0
2024-03-04 12:20:00,257.69,257.9,257.53,257.87,15568.0,248.8814,249.0842,248.7268,249.0552,15568.0
2024-03-04 12:30:00,257.8,258.36,257.72,258.12,16155.0,248.9876,249.5285,248.9103,249.2967,16155.0
2024-03-04 12:40:00,258.12,258.62,257.98,258.48,16117.0,249.2967,249.7796,249.1614,249.6444,16117.0
2024-03-04 12:50:00,258.44,258.53,258.03,258.11,15743.0,249.6057,249.6926,249.2097,249.287,15743.0
2024-03-04 13:00:00,258.08,258.23,258.02,258.18,10639.0,249.258,249.4029,249.2001,249.3546,10639.0
2024-03-04 13:10:00,258.2,258.35,258.0,258.25,10191.0,249.3739,249.5188,249.1808,249.4222,10191.0
2024-03-04 13:20:00,258.27,259.03,258.25,259.03,9574.0,249.4415,250.1756,249.4222,250.1756,9574.0
2024-03-04 13:30:00,259.01,259.01,258.64,258.74,8567.0,250.1562,250.1562,249.7989,249.8955,8567.0
2024-03-04 13:40:00,258.76,258.86,258.63,258.64,7495.0,249.9148,250.0114,249.7892,249.7989,7495.0
2024-03-04 13:50:00,258.63,258.63,258.44,258.5,10325.0,249.7892,249.7892,249.6057,249.6637,10325.0
2024-03-04 14:00:00,258.49,258.87,258.32,258.67,16418.0,249.654,250.021,249.4898,249.8279,16418.0
2024-03-04 14:10:00,258.68,259.09,258.51,258.97,14016.0,249.8375,250.2335,249.6733,250.1176,14016.0
2024-03-04 14:20:00,258.97,259.01,258.63,258.9,18624.0,250.1176,250.1562,249.7892,250.05,18624.0
2024-03-04 14:30:00,258.91,259.2,258.68,259.2,13403.0,250.0597,250.3397,249.8375,250.3397,13403.0
2024-03-04 14:40:00,259.18,259.23,258.94,259.22,10710.0,250.3204,250.3687,250.0886,250.3591,10710.0
2024-03-04 14:50:00,259.27,259.57,259.27,259.5,9990.0,250.4073,250.6971,250.4073,250.6295,9990.0
2024-03-04 15:00:00,259.46,259.66,259.33,259.4,16608.0,250.5909,250.784,250.4653,250.5329,16608.0
2024-03-04 15:10:00,259.44,259.7,259.38,259.59,13254.0,250.5715,250.8226,250.5136,250.7164,13254.0
2024-03-04 15:20:00,259.56,259.56,259.06,259.1,12303.0,250.6874,250.6874,250.2045,250.2432,12303.0
2024-03-04 15:30:00,259.12,259.19,258.61,258.85,14936.0,250.2625,250.3301,249.7699,250.0017,14936.0
2024-03-04 15:40:00,258.84,258.96,258.65,258.96,25687.0,249.992,250.1079,249.8085,250.1079,25687.0
2024-03-04 15:50:00,258.92,259.24,258.82,259.07,117504.0,250.0693,250.3784,249.9727,250.2142,117504.0
2024-03-05 09:30:00,259.12,259.7,258.65,259.37,19530.0,250.2625,250.8226,249.8085,250.5039,19530.0
2024-03-05 09:40:00,259.37,259.78,259.17,259.61,13880.0,250.5039,250.8999,250.3108,250.7357,13880.0
2024-03-05 09:50:00,259.61,260.43,259.51,260.35,12548.0,250.7357,251.5277,250.6391,251.4504,12548.0
2024-03-05 10:00:00,260.39,260.91,259.84,259.85,11776.0,251.4891,251.9913,250.9579,250.9675,11776.0
2024-03-05 10:10:00,259.88,259.99,259.14,259.19,11474.0,250.9965,251.1027,250.2818,250.3301,11474.0
2024-03-05 10:20:00,259.24,259.24,258.86,259.19,7755.0,250.3784,250.3784,250.0114,250.3301,7755.0
2024-03-05 10:30:00,259.25,259.25,258.52,258.77,9796.0,250.388,250.388,249.683,249.9244,9796.0
2024-03-05 10:40:00,258.78,259.1,258.78,259.03,8615.0,249.9341,250.2432,249.9341,250.1756,8615.0
2024-03-05 10:50:00,259.08,259.3,258.88,259.19,7879.0,250.2238,250.4363,250.0307,250.3301,7879.0
2024-03-05 11:00:00,259.15,259.31,259.04,259.06,8457.0,250.2914,250.446,250.1852,250.2045,8457.0
2024-03-05 11:10:00,259.02,259.07,258.66,258.79,9446.0,250.1659,250.2142,249.8182,249.9438,9446.0
2024-03-05 11:20:00,258.75,258.75,258.32,258.6,12815.0,249.9051,249.9051,249.4898,249.7603,12815.0
2024-03-05 11:30:00,258.63,259.09,258.63,258.95,9401.0,249.7892,250.2335,249.7892,250.0983,9401.0
2024-03-05 11:40:00,258.9,259.04,258.27,258.94,10146.0,250.05,250.1852,249.4415,250.0886,10146.0
2024-03-05 11:50:00,258.97,259.17,258.82,259.17,13538.0,250.1176,250.3108,249.9727,250.3108,13538.0
2024-03-05 12:00:00,259.22,259.31,259.06,259.31,8013.0,250.3591,250.446,250.2045,250.446,8013.0
2024-03-05 12:10:00,259.35,259.86,259.34,259.86,8810.0,250.4846,250.9772,250.475,250.9772,8810.0
2024-03-05 12:20:00,259.86,260.1,259.73,260.0,12130.0,250.9772,251.209,250.8516,251.1124,12130.0
2024-03-05 12:30:00,259.94,259.94,259.52,259.61,10038.0,251.0544,251.0544,250.6488,250.7357,10038.0
2024-03-05 12:40:00,259.58,259.84,259.46,259.54,7005.0,250.7068,250.9579,250.5909,250.6681,7005.0
2024-03-05 12:50:00,259.37,259.37,259.09,259.13,7442.0,250.5039,250.5039,250.2335,250.2721,7442.0
2024-03-05 13:00:00,259.14,259.27,259.07,259.27,6885.0,250.2818,250.4073,250.2142,250.4073,6885.0
2024-03-05 13:10:00,259.26,259.36,259.13,259.13,4511.0,250.3977,250.4943,250.2721,250.2721,4511.0
2024-03-05 13:20:00,259.13,259.26,259.09,259.15,6903.0,250.2721,250.3977,250.2335,250.2914,6903.0
2024-03-05 13:30:00,259.16,259.42,259.0,259.04,9683.0,250.3011,250.5522,250.1466,250.1852,9683.0
2024-03-05 13:40:00,259.01,259.08,258.9,258.92,15231.0,250.1562,250.2238,250.05,250.0693,15231.0
2024-03-05 13:50:00,258.98,259.09,258.72,258.72,16136.0,250.1273,250.2335,249.8761,249.8761,16136.0
2024-03-05 14:00:00,258.67,258.67,258.31,258.56,12063.0,249.8279,249.8279,249.4802,249.7216,12063.0
2024-03-05 14:10:00,258.53,258.67,258.33,258.65,12645.0,249.6926,249.8279,249.4995,249.8085,12645.0
2024-03-05 14:20:00,258.6,258.75,258.33,258.36,14675.0,249.7603,249.9051,249.4995,249.5285,14675.0
2024-03-05 14:30:00,258.3,258.41,258.03,258.41,11857.0,249.4705,249.5767,249.2097,249.5767,11857.0
2024-03-05 14:40:00,258.37,258.38,257.63,257.74,15220.0,249.5381,249.5478,248.8234,248.9296,15220.0
2024-03-05 14:50:00,257.65,257.88,257.37,257.51,13898.0,248.8427,249.0649,248.5723,248.7075,13898.0
2024-03-05 15:00:00,257.5,257.52,257.23,257.38,16396.0,248.6979,248.7172,248.4371,248.582,16396.0
2024-03-05 15:10:00,257.4,257.56,257.35,257.53,22822.0,248.6013,248.7558,248.553,248.7268,22822.0
2024-03-05 15:20:00,257.53,257.71,257.34,257.43,29846.0,248.7268,248.9007,248.5433,248.6302,29846.0
2024-03-05 15:30:00,257.47,258.08,257.4,257.88,30523.0,248.6689,249.258,248.6013,249.0649,30523.0
2024-03-05 15:40:00,257.84,257.88,257.56,257.72,34117.0,249.0262,249.0649,248.7558,248.9103,34117.0
2024-03-05 15:50:00,257.77,258.4,257.55,257.87,96652.0,248.9586,249.5671,248.7461,249.0552,96652.0
2024-03-06 09:30:00,258.84,260.28,258.84,260.16,20198.0,249.992,251.3828,249.992,251.2669,20198.0
2024-03-06 09:40:00,260.06,260.29,259.42,259.69,6009.0,251.1703,251.3925,250.5522,250.813,6009.0
2024-03-06 09:50:00,259.54,260.46,259.45,260.43,12179.0,250.6681,251.5567,250.5812,251.5277,12179.0
2024-03-06 10:00:00,260.24,260.36,259.92,260.19,10451.0,251.3442,251.4601,251.0351,251.2959,10451.0
2024-03-06 10:10:00,260.19,260.59,260.19,260.55,7452.0,251.2959,251.6822,251.2959,251.6436,7452.0
2024-03-06 10:20:00,260.56,261.09,260.55,261.09,6818.0,251.6533,252.1651,251.6436,252.1651,6818.0
2024-03-06 10:30:00,260.97,261.53,260.87,261.51,9619.0,252.0492,252.5901,251.9527,252.5708,9619.0
2024-03-06 10:40:00,261.46,261.72,261.31,261.35,14007.0,252.5225,252.7736,252.3776,252.4162,14007.0
2024-03-06 10:50:00,261.23,261.49,260.96,261.14,16553.0,252.3003,252.5515,252.0396,252.2134,16553.0
2024-03-06 11:00:00,261.18,261.24,260.97,261.06,5728.0,252.2521,252.31,252.0492,252.1362,5728.0
2024-03-06 11:10:00,261.17,261.21,261.07,261.16,4731.0,252.2424,252.281,252.1458,252.2327,4731.0
2024-03-06 11:20:00,261.1,261.3,260.94,261.3,6947.0,252.1748,252.368,252.0203,252.368,6947.0
2024-03-06 11:30:00,261.32,261.49,261.25,261.33,5552.0,252.3873,252.5515,252.3197,252.3969,5552.0
2024-03-06 11:40:00,261.31,261.39,261.19,261.24,5213.0,252.3776,252.4549,252.2617,252.31,5213.0
2024-03-06 11:50:00,261.24,261.55,261.18,261.18,5569.0,252.31,252.6094,252.2521,252.2521,5569.0
2024-03-06 12:00:00,261.26,261.36,261.15,261.3,7441.0,252.3293,252.4259,252.2231,252.368,7441.0
2024-03-06 12:10:00,261.34,261.72,261.33,261.48,6393.0,252.4066,252.7736,252.3969,252.5418,6393.0
2024-03-06 12:20:00,261.48,261.49,261.13,261.13,5601.0,252.5418,252.5515,252.2038,252.2038,5601.0
2024-03-06 12:30:00,261.13,261.16,260.99,261.09,5841.0,252.2038,252.2327,252.0686,252.1651,5841.0
2024-03-06 12:40:00,261.01,261.19,260.97,261.03,3911.0,252.0879,252.2617,252.0492,252.1072,3911.0
2024-03-06 12:50:00,261.1,261.1,260.69,260.74,3692.0,252.1748,252.1748,251.7788,251.8271,3692.0
2024-03-06 13:00:00,260.73,260.82,260.55,260.61,4219.0,251.8174,251.9044,251.6436,251.7015,4219.0
2024-03-06 13:10:00,260.63,260.65,260.39,260.53,5131.0,251.7209,251.7402,251.4891,251.6243,5131.0
2024-03-06 13:20:00,260.66,260.72,260.5,260.64,6363.0,251.7498,251.8078,251.5953,251.7305,6363.0
2024-03-06 13:30:00,260.6,260.6,259.6,259.79,9750.0,251.6919,251.6919,250.7261,250.9096,9750.0
2024-03-06 13:40:00,259.83,260.05,259.19,259.19,6990.0,250.9482,251.1607,250.3301,250.3301,6990.0
2024-03-06 13:50:00,259.11,259.51,259.11,259.49,5611.0,250.2528,250.6391,250.2528,250.6198,5611.0
2024-03-06 14:00:00,259.45,259.45,259.03,259.27,6516.0,250.5812,250.5812,250.1756,250.4073,6516.0
2024-03-06 14:10:00,259.19,259.19,258.47,258.58,6912.0,250.3301,250.3301,249.6347,249.7409,6912.0
2024-03-06 14:20:00,258.55,259.0,258.52,258.97,5567.0,249.712,250.1466,249.683,250.1176,5567.0
2024-03-06 14:30:00,258.94,259.0,258.65,258.71,11582.0,250.0886,250.1466,249.8085,249.8665,11582.0
2024-03-06 14:40:00,258.71,258.99,258.66,258.89,23996.0,249.8665,250.1369,249.8182,250.0403,23996.0
2024-03-06 14:50:00,258.88,259.43,258.87,259.35,16693.0,250.0307,250.5619,250.021,250.4846,16693.0
2024-03-06 15:00:00,259.32,259.52,259.24,259.25,17992.0,250.4556,250.6488,250.3784,250.388,17992.0
2024-03-06 15:10:00,259.29,259.5,258.89,259.23,15921.0,250.4267,250.6295,250.0403,250.3687,15921.0
2024-03-06 15:20:00,259.23,259.37,258.89,259.35,18748.0,250.3687,250.5039,250.0403,250.4846,18748.0
2024-03-06 15:30:00,259.39,259.85,259.38,259.85,15884.0,250.5232,250.9675,250.5136,250.9675,15884.0
2024-03-06 15:40:00,259.93,260.22,259.82,260.03,22933.0,251.0448,251.3249,250.9385,251.1414,22933.0
2024-03-06 15:50:00,259.97,260.37,259.62,260.26,73316.0,251.0834,251.4697,250.7454,251.3635,73316.0
2024-03-07 09:30:00,262.65,262.65,261.86,262.21,18449.0,253.6718,253.6718,252.9088,253.2468,18449.0
2024-03-07 09:40:00,262.3,262.57,262.04,262.57,11276.0,253.3338,253.5945,253.0827,253.5945,11276.0
2024-03-07 09:50:00,262.43,262.8,262.04,262.72,13451.0,253.4593,253.8167,253.0827,253.7394,13451.0
2024-03-07 10:00:00,262.7,262.87,262.61,262.77,10303.0,253.7201,253.8843,253.6332,253.7877,10303.0
2024-03-07 10:10:00,262.71,263.32,262.42,262.44,10007.0,253.7298,254.3189,253.4497,253.469,10007.0
2024-03-07 10:20:00,262.42,262.47,262.16,262.4,7175.0,253.4497,253.498,253.1986,253.4304,7175.0
2024-03-07 10:30:00,262.47,262.5,262.24,262.29,9376.0,253.498,253.5269,253.2758,253.3241,9376.0
2024-03-07 10:40:00,262.29,262.6,262.29,262.36,8545.0,253.3241,253.6235,253.3241,253.3917,8545.0
2024-03-07 10:50:00,262.33,262.5,262.21,262.48,10244.0,253.3627,253.5269,253.2468,253.5076,10244.0
2024-03-07 11:00:00,262.5,262.51,261.6,261.61,9917.0,253.5269,253.5366,252.6577,252.6674,9917.0
2024-03-07 11:10:00,261.59,261.6,261.36,261.43,11860.0,252.648,252.6577,252.4259,252.4935,11860.0
2024-03-07 11:20:00,261.39,261.44,260.55,260.98,18256.0,252.4549,252.5032,251.6436,252.0589,18256.0
2024-03-07 11:30:00,260.87,260.96,260.72,260.83,11504.0,251.9527,252.0396,251.8078,251.914,11504.0
2024-03-07 11:40:00,260.84,261.06,260.8,260.92,8591.0,251.9237,252.1362,251.885,252.0009,8591.0
2024-03-07 11:50:00,260.97,261.3,260.91,261.2,9371.0,252.0492,252.368,251.9913,252.2714,9371.0
2024-03-07 12:00:00,261.25,261.34,261.14,261.26,11178.0,252.3197,252.4066,252.2134,252.3293,11178.0
2024-03-07 12:10:00,261.32,261.36,261.16,261.29,11133.0,252.3873,252.4259,252.2327,252.3583,11133.0
2024-03-07 12:20:00,261.31,261.36,261.06,261.16,8839.0,252.3776,252.4259,252.1362,252.2327,8839.0
2024-03-07 12:30:00,260.97,260.98,260.79,260.96,6473.0,252.0492,252.0589,251.8754,252.0396,6473.0
2024-03-07 12:40:00,260.96,261.13,260.91,261.0,16448.0,252.0396,252.2038,251.9913,252.0782,16448.0
2024-03-07 12:50:00,261.02,261.02,260.81,260.84,5724.0,252.0975,252.0975,251.8947,251.9237,5724.0
2024-03-07 13:00:00,260.87,261.09,260.67,261.09,9551.0,251.9527,252.1651,251.7595,252.1651,9551.0
2024-03-07 13:10:00,261.15,261.19,260.74,260.74,4813.0,252.2231,252.2617,251.8271,251.8271,4813.0
2024-03-07 13:20:00,260.78,260.84,260.72,260.75,6575.0,251.8657,251.9237,251.8078,251.8368,6575.0
2024-03-07 13:30:00,260.78,261.06,260.64,260.98,7170.0,251.8657,252.1362,251.7305,252.0589,7170.0
2024-03-07 13:40:00,261.03,261.12,260.89,261.07,7625.0,252.1072,252.1941,251.972,252.1458,7625.0
2024-03-07 13:50:00,261.12,261.22,261.08,261.22,13484.0,252.1941,252.2907,252.1555,252.2907,13484.0
2024-03-07 14:00:00,261.23,261.34,261.05,261.32,8185.0,252.3003,252.4066,252.1265,252.3873,8185.0
2024-03-07 14:10:00,261.47,261.83,261.46,261.69,11546.0,252.5321,252.8798,252.5225,252.7446,11546.0
2024-03-07 14:20:00,261.64,261.64,261.11,261.13,6170.0,252.6963,252.6963,252.1845,252.2038,6170.0
2024-03-07 14:30:00,261.11,261.29,261.06,261.15,6838.0,252.1845,252.3583,252.1362,252.2231,6838.0
2024-03-07 14:40:00,261.2,261.3,261.16,261.21,6208.0,252.2714,252.368,252.2327,252.281,6208.0
2024-03-07 14:50:00,261.23,261.33,261.13,261.26,6141.0,252.3003,252.3969,252.2038,252.3293,6141.0
2024-03-07 15:00:00,261.25,261.69,261.17,261.38,27093.0,252.3197,252.7446,252.2424,252.4452,27093.0
2024-03-07 15:10:00,261.36,261.77,261.29,261.5,18161.0,252.4259,252.8219,252.3583,252.5611,18161.0
2024-03-07 15:20:00,261.5,261.54,261.28,261.32,13236.0,252.5611,252.5998,252.3486,252.3873,13236.0
2024-03-07 15:30:00,261.26,261.66,261.21,261.63,13887.0,252.3293,252.7157,252.281,252.6867,13887.0
2024-03-07 15:40:00,261.65,261.72,261.22,261.33,27094.0,252.706,252.7736,252.2907,252.3969,27094.0
2024-03-07 15:50:00,261.36,261.68,261.09,261.4,70415.0,252.4259,252.735,252.1651,252.4645,70415.0
2024-03-08 09:30:00,261.98,262.57,261.19,261.63,21114.0,253.0247,253.5945,252.2617,252.6867,21114.0
2024-03-08 09:40:00,261.64,262.35,261.51,262.27,13210.0,252.6963,253.3821,252.5708,253.3048,13210.0
2024-03-08 09:50:00,262.28,262.32,261.95,262.24,19370.0,253.3145,253.3531,252.9957,253.2758,19370.0
2024-03-08 10:00:00,262.23,262.4,261.75,261.85,10486.0,253.2662,253.4304,252.8026,252.8992,10486.0
2024-03-08 10:10:00,261.78,261.8,261.3,261.42,16180.0,252.8315,252.8509,252.368,252.4839,16180.0
2024-03-08 10:20:00,261.38,261.63,261.1,261.14,13647.0,252.4452,252.6867,252.1748,252.2134,13647.0
2024-03-08 10:30:00,261.09,261.25,260.77,261.15,12475.0,252.1651,252.3197,251.8561,252.2231,12475.0
2024-03-08 10:40:00,261.15,261.65,261.11,261.62,9371.0,252.2231,252.706,252.1845,252.677,9371.0
2024-03-08 10:50:00,261.56,261.96,261.55,261.6,8544.0,252.6191,253.0054,252.6094,252.6577,8544.0
2024-03-08 11:00:00,261.71,261.76,261.46,261.68,10981.0,252.7639,252.8122,252.5225,252.735,10981.0
2024-03-08 11:10:00,261.66,261.97,261.44,261.82,14026.0,252.7157,253.0151,252.5032,252.8702,14026.0
2024-03-08 11:20:00,261.86,261.96,261.64,261.72,9886.0,252.9088,253.0054,252.6963,252.7736,9886.0
2024-03-08 11:30:00,261.77,261.93,261.54,261.93,13000.0,252.8219,252.9764,252.5998,252.9764,13000.0
2024-03-08 11:40:00,261.93,262.56,261.78,262.55,10147.0,252.9764,253.5849,252.8315,253.5752,10147.0
2024-03-08 11:50:00,262.55,262.88,262.4,262.42,5959.0,253.5752,253.8939,253.4304,253.4497,5959.0
2024-03-08 12:00:00,262.46,262.89,262.45,262.81,6174.0,253.4883,253.9036,253.4786,253.8263,6174.0
2024-03-08 12:10:00,262.81,262.96,262.58,262.58,9479.0,253.8263,253.9712,253.6042,253.6042,9479.0
2024-03-08 12:20:00,262.67,262.67,262.25,262.35,5813.0,253.6911,253.6911,253.2855,253.3821,5813.0
2024-03-08 12:30:00,262.31,262.59,262.17,262.43,6483.0,253.3434,253.6139,253.2082,253.4593,6483.0
2024-03-08 12:40:00,262.42,262.44,261.76,261.84,5538.0,253.4497,253.469,252.8122,252.8895,5538.0
2024-03-08 12:50:00,261.87,261.98,261.31,261.72,7584.0,252.9185,253.0247,252.3776,252.7736,7584.0
2024-03-08 13:00:00,261.64,261.64,261.25,261.45,6002.0,252.6963,252.6963,252.3197,252.5128,6002.0
2024-03-08 13:10:00,261.43,261.65,261.43,261.54,4192.0,252.4935,252.706,252.4935,252.5998,4192.0
2024-03-08 13:20:00,261.54,261.57,261.37,261.45,6203.0,252.5998,252.6287,252.4356,252.5128,6203.0
2024-03-08 13:30:00,261.44,261.49,261.2,261.21,7498.0,252.5032,252.5515,252.2714,252.281,7498.0
2024-03-08 13:40:00,261.17,261.17,260.94,260.94,5790.0,252.2424,252.2424,252.0203,252.0203,5790.0
2024-03-08 13:50:00,261.01,261.14,260.81,261.1,7381.0,252.0879,252.2134,251.8947,252.1748,7381.0
2024-03-08 14:00:00,261.12,261.74,261.11,261.74,6802.0,252.1941,252.7929,252.1845,252.7929,6802.0
2024-03-08 14:10:00,261.67,261.74,261.63,261.73,6274.0,252.7253,252.7929,252.6867,252.7833,6274.0
2024-03-08 14:20:00,261.81,261.96,261.72,261.92,5794.0,252.8605,253.0054,252.7736,252.9668,5794.0
2024-03-08 14:30:00,261.96,261.97,261.76,261.81,5714.0,253.0054,253.0151,252.8122,252.8605,5714.0
2024-03-08 14:40:00,261.84,261.91,261.71,261.71,6431.0,252.8895,252.9571,252.7639,252.7639,6431.0
2024-03-08 14:50:00,261.76,262.02,261.62,261.69,7426.0,252.8122,253.0633,252.677,252.7446,7426.0
2024-03-08 15:00:00,261.73,261.86,261.49,261.49,6445.0,252.7833,252.9088,252.5515,252.5515,6445.0
2024-03-08 15:10:00,261.48,261.48,261.08,261.33,10802.0,252.5418,252.5418,252.1555,252.3969,10802.0
2024-03-08 15:20:00,261.33,261.42,260.81,260.81,9808.0,252.3969,252.4839,251.8947,251.8947,9808.0
2024-03-08 15:30:00,260.78,261.26,260.78,261.06,12921.0,251.8657,252.3293,251.8657,252.1362,12921.0
2024-03-08 15:40:00,261.07,261.27,260.89,261.08,20554.0,252.1458,252.339,251.972,252.1555,20554.0
2024-03-08 15:50:00,261.12,261.53,261.08,261.2,52041.0,252.1941,252.5901,252.1555,252.2714,52041.0
2024-03-11 09:30:00,261.71,261.89,260.93,260.94,14643.0,252.7639,252.9378,252.0106,252.0203,14643.0
2024-03-11 09:40:00,260.63,261.23,260.63,261.18,9038.0,251.7209,252.3003,251.7209,252.2521,9038.0
2024-03-11 09:50:00,261.25,261.46,261.11,261.37,9439.0,252.3197,252.5225,252.1845,252.4356,9439.0
2024-03-11 10:00:00,261.22,261.26,260.24,260.38,5071.0,252.2907,252.3293,251.3442,251.4794,5071.0
2024-03-11 10:10:00,260.45,260.68,259.94,260.66,14196.0,251.547,251.7691,251.0544,251.7498,14196.0
2024-03-11 10:20:00,260.78,260.87,260.42,260.51,10516.0,251.8657,251.9527,251.518,251.605,10516.0
2024-03-11 10:30:00,260.53,260.63,260.09,260.1,14631.0,251.6243,251.7209,251.1993,251.209,14631.0
2024-03-11 10:40:00,260.1,260.14,259.83,259.84,11199.0,251.209,251.2476,250.9482,250.9579,11199.0
2024-03-11 10:50:00,259.96,260.03,259.62,259.99,14515.0,251.0738,251.1414,250.7454,251.1027,14515.0
2024-03-11 11:00:00,259.99,260.18,259.82,259.84,12241.0,251.1027,251.2862,250.9385,250.9579,12241.0
2024-03-11 11:10:00,259.84,260.28,259.42,260.28,16621.0,250.9579,251.3828,250.5522,251.3828,16621.0
2024-03-11 11:20:00,260.28,260.54,260.06,260.06,23646.0,251.3828,251.6339,251.1703,251.1703,23646.0
2024-03-11 11:30:00,260.06,260.3,259.74,260.16,23901.0,251.1703,251.4021,250.8613,251.2669,23901.0
2024-03-11 11:40:00,260.15,260.6,260.14,260.55,11656.0,251.2573,251.6919,251.2476,251.6436,11656.0
2024-03-11 11:50:00,260.56,260.63,260.46,260.51,14975.0,251.6533,251.7209,251.5567,251.605,14975.0
2024-03-11 12:00:00,260.55,261.3,260.54,261.11,20386.0,251.6436,252.368,251.6339,252.1845,20386.0
2024-03-11 12:10:00,261.06,261.06,260.69,260.9,8360.0,252.1362,252.1362,251.7788,251.9816,8360.0
2024-03-11 12:20:00,260.85,260.92,260.7,260.9,9131.0,251.9333,252.0009,251.7885,251.9816,9131.0
2024-03-11 12:30:00,260.89,261.01,260.83,260.95,6533.0,251.972,252.0879,251.914,252.0299,6533.0
2024-03-11 12:40:00,261.01,261.24,260.99,260.99,11756.0,252.0879,252.31,252.0686,252.0686,11756.0
2024-03-11 12:50:00,260.98,261.07,260.8,260.85,11963.0,252.0589,252.1458,251.885,251.9333,11963.0
2024-03-11 13:00:00,260.93,260.96,260.45,260.45,8139.0,252.0106,252.0396,251.547,251.547,8139.0
2024-03-11 13:10:00,260.43,260.74,260.34,260.63,12317.0,251.5277,251.8271,251.4408,251.7209,12317.0
2024-03-11 13:20:00,260.68,260.98,260.67,260.94,5544.0,251.7691,252.0589,251.7595,252.0203,5544.0
2024-03-11 13:30:00,260.97,261.05,260.82,260.88,8918.0,252.0492,252.1265,251.9044,251.9623,8918.0
2024-03-11 13:40:00,260.89,261.23,260.89,261.23,7459.0,251.972,252.3003,251.972,252.3003,7459.0
2024-03-11 13:50:00,261.19,261.32,261.05,261.05,11164.0,252.2617,252.3873,252.1265,252.1265,11164.0
2024-03-11 14:00:00,261.05,261.19,261.02,261.08,8067.0,252.1265,252.2617,252.0975,252.1555,8067.0
2024-03-11 14:10:00,261.08,261.12,260.92,261.01,18458.0,252.1555,252.1941,252.0009,252.0879,18458.0
2024-03-11 14:20:00,260.96,261.19,260.85,261.18,11197.0,252.0396,252.2617,251.9333,252.2521,11197.0
2024-03-11 14:30:00,261.17,261.3,261.16,261.29,8771.0,252.2424,252.368,252.2327,252.3583,8771.0
2024-03-11 14:40:00,261.34,261.56,261.34,261.56,9344.0,252.4066,252.6191,252.4066,252.6191,9344.0
2024-03-11 14:50:00,261.6,261.62,261.27,261.32,15017.0,252.6577,252.677,252.339,252.3873,15017.0
2024-03-11 15:00:00,261.36,261.5,261.29,261.34,13150.0,252.4259,252.5611,252.3583,252.4066,13150.0
2024-03-11 15:10:00,261.34,261.58,261.26,261.35,11357.0,252.4066,252.6384,252.3293,252.4162,11357.0
2024-03-11 15:20:00,261.34,261.57,261.34,261.37,9751.0,252.4066,252.6287,252.4066,252.4356,9751.0
2024-03-11 15:30:00,261.33,261.63,261.28,261.63,23213.0,252.3969,252.6867,252.3486,252.6867,23213.0
2024-03-11 15:40:00,261.63,261.82,261.1,261.1,22466.0,252.6867,252.8702,252.1748,252.1748,22466.0
2024-03-11 15:50:00,261.18,261.91,261.18,261.77,85361.0,252.2521,252.9571,252.2521,252.8219,85361.0
2024-03-12 09:30:00,262.33,263.03,261.88,262.18,17758.0,253.3627,254.0388,252.9281,253.2179,17758.0
2024-03-12 09:40:00,262.17,262.17,261.29,261.3,3238.0,253.2082,253.2082,252.3583,252.368,3238.0
2024-03-12 09:50:00,261.35,261.59,260.93,261.59,15545.0,252.4162,252.648,252.0106,252.648,15545.0
2024-03-12 10:00:00,261.67,261.67,260.85,260.9,9502.0,252.7253,252.7253,251.9333,251.9816,9502.0
2024-03-12 10:10:00,260.9,261.99,260.89,261.99,9929.0,251.9816,253.0344,251.972,253.0344,9929.0
2024-03-12 10:20:00,261.9,262.3,261.59,262.3,7176.0,252.9474,253.3338,252.648,253.3338,7176.0
2024-03-12 10:30:00,262.38,262.38,261.99,262.04,8614.0,253.411,253.411,253.0344,253.0827,8614.0
2024-03-12 10:40:00,261.94,262.25,261.92,262.07,8600.0,252.9861,253.2855,252.9668,253.1116,8600.0
2024-03-12 10:50:00,261.98,262.65,261.98,262.28,9698.0,253.0247,253.6718,253.0247,253.3145,9698.0
2024-03-12 11:00:00,262.25,262.32,262.11,262.19,9333.0,253.2855,253.3531,253.1503,253.2275,9333.0
2024-03-12 11:10:00,262.2,262.39,262.19,262.37,7188.0,253.2372,253.4207,253.2275,253.4014,7188.0
2024-03-12 11:20:00,262.28,262.29,261.83,261.84,4863.0,253.3145,253.3241,252.8798,252.8895,4863.0
2024-03-12 11:30:00,261.77,262.05,261.69,262.05,11792.0,252.8219,253.0923,252.7446,253.0923,11792.0
2024-03-12 11:40:00,262.05,262.09,261.64,261.66,8082.0,253.0923,253.131,252.6963,252.7157,8082.0
2024-03-12 11:50:00,261.8,261.9,261.68,261.73,9002.0,252.8509,252.9474,252.735,252.7833,9002.0
2024-03-12 12:00:00,261.76,261.84,261.55,261.75,10372.0,252.8122,252.8895,252.6094,252.8026,10372.0
2024-03-12 12:10:00,261.8,261.88,261.7,261.7,5643.0,252.8509,252.9281,252.7543,252.7543,5643.0
2024-03-12 12:20:00,261.6,261.7,261.33,261.38,7167.0,252.6577,252.7543,252.3969,252.4452,7167.0
2024-03-12 12:30:00,261.4,261.51,261.09,261.09,7426.0,252.4645,252.5708,252.1651,252.1651,7426.0
2024-03-12 12:40:00,261.01,261.01,260.29,260.67,10006.0,252.0879,252.0879,251.3925,251.7595,10006.0
2024-03-12 12:50:00,260.68,261.13,260.67,261.08,8167.0,251.7691,252.2038,251.7595,252.1555,8167.0
2024-03-12 13:00:00,261.09,261.13,260.71,260.78,7114.0,252.1651,252.2038,251.7981,251.8657,7114.0
2024-03-12 13:10:00,260.71,261.09,260.69,261.07,5397.0,251.7981,252.1651,251.7788,252.1458,5397.0
2024-03-12 13:20:00,261.12,261.5,261.12,261.32,7095.0,252.1941,252.5611,252.1941,252.3873,7095.0
2024-03-12 13:30:00,261.29,261.41,261.15,261.38,6874.0,252.3583,252.4742,252.2231,252.4452,6874.0
2024-03-12 13:40:00,261.44,261.44,261.15,261.16,6422.0,252.5032,252.5032,252.2231,252.2327,6422.0
2024-03-12 13:50:00,261.14,261.5,261.12,261.39,6341.0,252.2134,252.5611,252.1941,252.4549,6341.0
2024-03-12 14:00:00,261.42,261.53,261.37,261.5,5125.0,252.4839,252.5901,252.4356,252.5611,5125.0
2024-03-12 14:10:00,261.53,261.73,261.52,261.61,6511.0,252.5901,252.7833,252.5804,252.6674,6511.0
2024-03-12 14:20:00,261.64,261.76,261.56,261.76,6641.0,252.6963,252.8122,252.6191,252.8122,6641.0
2024-03-12 14:30:00,261.77,262.07,261.66,261.71,8021.0,252.8219,253.1116,252.7157,252.7639,8021.0
2024-03-12 14:40:00,261.7,261.7,261.14,261.58,8294.0,252.7543,252.7543,252.2134,252.6384,8294.0
2024-03-12 14:50:00,261.5,261.86,261.5,261.67,8623.0,252.5611,252.9088,252.5611,252.7253,8623.0
2024-03-12 15:00:00,261.78,262.13,261.77,262.05,11390.0,252.8315,253.1696,252.8219,253.0923,11390.0
2024-03-12 15:10:00,262.05,262.07,261.71,261.74,13343.0,253.0923,253.1116,252.7639,252.7929,13343.0
2024-03-12 15:20:00,261.73,262.4,261.71,262.27,11597.0,252.7833,253.4304,252.7639,253.3048,11597.0
2024-03-12 15:30:00,262.27,262.43,262.21,262.4,25112.0,253.3048,253.4593,253.2468,253.4304,25112.0
2024-03-12 15:40:00,262.43,262.7,262.31,262.69,25112.0,253.4593,253.7201,253.3434,253.7104,25112.0
2024-03-12 15:50:00,262.65,263.55,262.64,262.85,91517.0,253.6718,254.541,253.6622,253.865,91517.0
2024-03-13 09:30:00,263.6,263.6,261.97,262.44,18127.0,254.5893,254.5893,253.0151,253.469,18127.0
2024-03-13 09:40:00,262.4,262.8,262.15,262.8,4662.0,253.4304,253.8167,253.1889,253.8167,4662.0
2024-03-13 09:50:00,262.67,262.7,262.08,262.59,5178.0,253.6911,253.7201,253.1213,253.6139,5178.0
2024-03-13 10:00:00,262.62,262.77,262.54,262.73,4035.0,253.6428,253.7877,253.5656,253.7491,4035.0
2024-03-13 10:10:00,262.76,263.05,262.38,262.61,5916.0,253.778,254.0581,253.411,253.6332,5916.0
2024-03-13 10:20:00,262.61,262.9,262.55,262.9,5955.0,253.6332,253.9133,253.5752,253.9133,5955.0
2024-03-13 10:30:00,262.92,263.01,262.54,262.55,8286.0,253.9326,254.0195,253.5656,253.5752,8286.0
2024-03-13 10:40:00,262.54,262.54,262.33,262.34,6164.0,253.5656,253.5656,253.3627,253.3724,6164.0
2024-03-13 10:50:00,262.38,262.64,262.26,262.63,5708.0,253.411,253.6622,253.2951,253.6525,5708.0
2024-03-13 11:00:00,262.61,262.66,262.28,262.36,7314.0,253.6332,253.6815,253.3145,253.3917,7314.0
2024-03-13 11:10:00,262.45,262.8,262.36,262.6,6796.0,253.4786,253.8167,253.3917,253.6235,6796.0
2024-03-13 11:20:00,262.61,262.84,262.4,262.5,4981.0,253.6332,253.8553,253.4304,253.5269,4981.0
2024-03-13 11:30:00,262.44,262.56,262.33,262.45,6087.0,253.469,253.5849,253.3627,253.4786,6087.0
2024-03-13 11:40:00,262.45,262.69,262.45,262.56,5745.0,253.4786,253.7104,253.4786,253.5849,5745.0
2024-03-13 11:50:00,262.53,262.71,262.27,262.66,5443.0,253.5559,253.7298,253.3048,253.6815,5443.0
2024-03-13 12:00:00,262.63,262.81,262.63,262.77,2961.0,253.6525,253.8263,253.6525,253.7877,2961.0
2024-03-13 12:10:00,262.81,263.2,262.81,263.13,8048.0,253.8263,254.203,253.8263,254.1354,8048.0
2024-03-13 12:20:00,263.13,263.17,262.93,263.04,6836.0,254.1354,254.174,253.9422,254.0485,6836.0
2024-03-13 12:30:00,263.04,263.36,263.04,263.36,3444.0,254.0485,254.3575,254.0485,254.3575,3444.0
2024-03-13 12:40:00,263.38,263.49,263.28,263.38,6405.0,254.3769,254.4831,254.2803,254.3769,6405.0
2024-03-13 12:50:00,263.37,263.57,263.35,263.53,4399.0,254.3672,254.5604,254.3479,254.5217,4399.0
2024-03-13 13:00:00,263.49,263.73,263.44,263.5,6566.0,254.4831,254.7149,254.4348,254.4928,6566.0
2024-03-13 13:10:00,263.54,263.54,263.4,263.46,3324.0,254.5314,254.5314,254.3962,254.4541,3324.0
2024-03-13 13:20:00,263.46,263.73,263.46,263.68,6235.0,254.4541,254.7149,254.4541,254.6666,6235.0
2024-03-13 13:30:00,263.69,263.91,263.62,263.86,5801.0,254.6763,254.8887,254.6087,254.8404,5801.0
2024-03-13 13:40:00,263.86,263.96,263.59,263.66,5181.0,254.8404,254.937,254.5797,254.6473,5181.0
2024-03-13 13:50:00,263.67,264.05,263.67,263.75,6099.0,254.6569,255.024,254.6569,254.7342,6099.0
2024-03-13 14:00:00,263.72,263.94,263.72,263.78,7145.0,254.7052,254.9177,254.7052,254.7632,7145.0
2024-03-13 14:10:00,263.76,263.76,263.5,263.61,5803.0,254.7439,254.7439,254.4928,254.599,5803.0
2024-03-13 14:20:00,263.61,263.61,263.44,263.45,8103.0,254.599,254.599,254.4348,254.4445,8103.0
2024-03-13 14:30:00,263.45,264.16,263.45,264.13,8651.0,254.4445,255.1302,254.4445,255.1012,8651.0
2024-03-13 14:40:00,264.17,264.17,263.89,263.98,15513.0,255.1399,255.1399,254.8694,254.9563,15513.0
2024-03-13 14:50:00,263.98,264.13,263.9,264.05,22026.0,254.9563,255.1012,254.8791,255.024,22026.0
2024-03-13 15:00:00,264.05,264.15,263.37,263.45,22430.0,255.024,255.1205,254.3672,254.4445,22430.0
2024-03-13 15:10:00,263.39,263.65,263.0,263.04,13236.0,254.3865,254.6376,254.0098,254.0485,13236.0
2024-03-13 15:20:00,262.99,263.29,262.02,262.47,17608.0,254.0002,254.2899,253.0633,253.498,17608.0
2024-03-13 15:30:00,262.46,262.76,262.2,262.73,17084.0,253.4883,253.778,253.2372,253.7491,17084.0
2024-03-13 15:40:00,262.76,263.0,262.69,262.87,22033.0,253.778,254.0098,253.7104,253.8843,22033.0
2024-03-13 15:50:00,262.9,262.95,262.18,262.69,94819.0,253.9133,253.9616,253.2179,253.7104,94819.0
2024-03-14 09:30:00,265.22,266.23,264.6,266.04,47986.0,256.154,257.1294,255.5552,256.9459,47986.0
2024-03-14 09:40:00,266.16,266.65,265.91,266.0,15677.0,257.0618,257.5351,256.8204,256.9073,15677.0
2024-03-14 09:50:00,266.09,266.09,265.34,265.78,27244.0,256.9942,256.9942,256.2699,256.6948,27244.0
2024-03-14 10:00:00,265.68,266.27,265.17,266.27,24421.0,256.5982,257.1681,256.1057,257.1681,24421.0
2024-03-14 10:10:00,266.2,266.75,266.18,266.66,23073.0,257.1005,257.6317,257.0811,257.5447,23073.0
2024-03-14 10:20:00,266.68,266.68,265.96,266.04,13715.0,257.5641,257.5641,256.8687,256.9459,13715.0
2024-03-14 10:30:00,266.04,266.81,266.0,266.65,12953.0,256.9459,257.6896,256.9073,257.5351,12953.0
2024-03-14 10:40:00,266.72,266.73,265.87,266.17,15354.0,257.6027,257.6123,256.7817,257.0715,15354.0
2024-03-14 10:50:00,266.1,266.28,265.99,266.1,11626.0,257.0039,257.1777,256.8976,257.0039,11626.0
2024-03-14 11:00:00,266.12,266.27,265.4,265.53,13165.0,257.0232,257.1681,256.3278,256.4534,13165.0
2024-03-14 11:10:00,265.5,265.56,264.92,265.35,49036.0,256.4244,256.4823,255.8642,256.2795,49036.0
2024-03-14 11:20:00,265.25,265.37,264.9,265.17,21430.0,256.1829,256.2988,255.8449,256.1057,21430.0
2024-03-14 11:30:00,265.33,265.5,264.89,265.47,13926.0,256.2602,256.4244,255.8352,256.3954,13926.0
2024-03-14 11:40:00,265.48,265.53,265.23,265.31,14375.0,256.4051,256.4534,256.1636,256.2409,14375.0
2024-03-14 11:50:00,265.36,265.91,265.35,265.89,10438.0,256.2892,256.8204,256.2795,256.8011,10438.0
2024-03-14 12:00:00,265.87,266.05,265.41,265.5,14777.0,256.7817,256.9556,256.3375,256.4244,14777.0
2024-03-14 12:10:00,265.45,265.6,265.32,265.32,18700.0,256.3761,256.521,256.2505,256.2505,18700.0
2024-03-14 12:20:00,265.34,266.07,265.26,265.93,12452.0,256.2699,256.9749,256.1926,256.8397,12452.0
2024-03-14 12:30:00,265.86,266.02,265.8,265.81,11249.0,256.7721,256.9266,256.7141,256.7238,11249.0
2024-03-14 12:40:00,265.81,265.95,265.66,265.83,12243.0,256.7238,256.859,256.5789,256.7431,12243.0
2024-03-14 12:50:00,265.83,266.1,265.79,265.82,16042.0,256.7431,257.0039,256.7045,256.7334,16042.0
2024-03-14 13:00:00,265.72,265.77,265.47,265.77,10919.0,256.6369,256.6852,256.3954,256.6852,10919.0
2024-03-14 13:10:00,265.75,265.75,265.17,265.17,10411.0,256.6658,256.6658,256.1057,256.1057,10411.0
2024-03-14 13:20:00,265.13,265.24,264.71,264.74,11994.0,256.067,256.1733,255.6614,255.6904,11994.0
2024-03-14 13:30:00,264.65,265.0,264.49,264.98,14127.0,255.6034,255.9415,255.4489,255.9222,14127.0
2024-03-14 13:40:00,264.88,265.18,264.78,265.16,7962.0,255.8256,256.1153,255.729,256.096,7962.0
2024-03-14 13:50:00,265.14,265.44,265.14,265.31,10093.0,256.0767,256.3664,256.0767,256.2409,10093.0
2024-03-14 14:00:00,265.35,265.35,264.98,265.35,14843.0,256.2795,256.2795,255.9222,256.2795,14843.0
2024-03-14 14:10:00,265.34,265.5,265.3,265.48,11973.0,256.2699,256.4244,256.2312,256.4051,11973.0
2024-03-14 14:20:00,265.51,265.52,264.94,265.04,14340.0,256.434,256.4437,255.8835,255.9801,14340.0
2024-03-14 14:30:00,264.95,264.96,264.47,264.56,11802.0,255.8932,255.9028,255.4296,255.5165,11802.0
2024-03-14 14:40:00,264.6,264.81,264.08,264.24,27536.0,255.5552,255.758,255.0529,255.2075,27536.0
2024-03-14 14:50:00,264.19,264.21,263.77,264.06,16303.0,255.1592,255.1785,254.7535,255.0336,16303.0
2024-03-14 15:00:00,264.05,264.19,263.37,263.46,17318.0,255.024,255.1592,254.3672,254.4541,17318.0
2024-03-14 15:10:00,263.42,263.55,263.3,263.38,20141.0,254.4155,254.541,254.2996,254.3769,20141.0
2024-03-14 15:20:00,263.34,263.63,263.29,263.6,26302.0,254.3382,254.6183,254.2899,254.5893,26302.0
2024-03-14 15:30:00,263.62,263.62,262.64,263.22,29397.0,254.6087,254.6087,253.6622,254.2223,29397.0
2024-03-14 15:40:00,263.27,263.84,263.22,263.82,38563.0,254.2706,254.8211,254.2223,254.8018,38563.0
2024-03-14 15:50:00,263.83,264.95,263.45,264.92,121439.0,254.8115,255.8932,254.4445,255.8642,121439.0
2024-03-15 09:30:00,262.81,265.2,262.81,264.36,220419.0,253.8263,256.1346,253.8263,255.3234,220419.0
2024-03-15 09:40:00,264.36,264.8,263.63,263.84,18825.0,255.3234,255.7483,254.6183,254.8211,18825.0
2024-03-15 09:50:00,263.93,264.02,263.16,263.73,25783.0,254.9081,254.995,254.1644,254.7149,25783.0
2024-03-15 10:00:00,263.69,264.49,263.36,264.43,19842.0,254.6763,255.4489,254.3575,255.391,19842.0
2024-03-15 10:10:00,264.43,265.61,264.25,265.41,23754.0,255.391,256.5306,255.2171,256.3375,23754.0
2024-03-15 10:20:00,265.44,265.98,265.2,265.91,26862.0,256.3664,256.888,256.1346,256.8204,26862.0
2024-03-15 10:30:00,265.91,266.68,265.81,266.26,24105.0,256.8204,257.5641,256.7238,257.1584,24105.0
2024-03-15 10:40:00,266.32,266.95,266.32,266.73,18199.0,257.2164,257.8248,257.2164,257.6123,18199.0
2024-03-15 10:50:00,266.65,266.66,266.2,266.61,29613.0,257.5351,257.5447,257.1005,257.4964,29613.0
2024-03-15 11:00:00,266.5,266.95,266.42,266.95,10868.0,257.3902,257.8248,257.3129,257.8248,10868.0
2024-03-15 11:10:00,266.94,266.95,266.13,266.23,44283.0,257.8152,257.8248,257.0329,257.1294,44283.0
2024-03-15 11:20:00,266.29,266.76,266.23,266.7,9290.0,257.1874,257.6413,257.1294,257.5834,9290.0
2024-03-15 11:30:00,266.7,266.84,266.2,266.51,17145.0,257.5834,257.7186,257.1005,257.3999,17145.0
2024-03-15 11:40:00,266.46,266.46,265.78,265.78,15502.0,257.3516,257.3516,256.6948,256.6948,15502.0
2024-03-15 11:50:00,265.78,265.87,265.36,265.6,20089.0,256.6948,256.7817,256.2892,256.521,20089.0
2024-03-15 12:00:00,265.55,265.67,265.39,265.58,10490.0,256.4727,256.5886,256.3181,256.5017,10490.0
2024-03-15 12:10:00,265.49,265.49,264.92,264.96,10875.0,256.4147,256.4147,255.8642,255.9028,10875.0
2024-03-15 12:20:00,264.98,265.25,264.71,264.8,23721.0,255.9222,256.1829,255.6614,255.7483,23721.0
2024-03-15 12:30:00,264.77,265.01,264.18,264.34,14262.0,255.7193,255.9511,255.1495,255.304,14262.0
2024-03-15 12:40:00,264.39,264.39,263.62,263.68,13604.0,255.3523,255.3523,254.6087,254.6666,13604.0
2024-03-15 12:50:00,263.72,263.87,263.48,263.68,9660.0,254.7052,254.8501,254.4734,254.6666,9660.0
2024-03-15 13:00:00,263.75,264.07,263.47,263.87,26806.0,254.7342,255.0433,254.4638,254.8501,26806.0
2024-03-15 13:10:00,263.88,263.96,263.46,263.47,8516.0,254.8598,254.937,254.4541,254.4638,8516.0
2024-03-15 13:20:00,263.41,264.09,263.41,264.05,23299.0,254.4058,255.0626,254.4058,255.024,23299.0
2024-03-15 13:30:00,264.13,264.37,264.08,264.27,20136.0,255.1012,255.333,255.0529,255.2364,20136.0
2024-03-15 13:40:00,264.28,264.35,263.79,263.93,12219.0,255.2461,255.3137,254.7728,254.9081,12219.0
2024-03-15 13:50:00,263.92,264.2,263.87,264.16,16124.0,254.8984,255.1688,254.8501,255.1302,16124.0
2024-03-15 14:00:00,264.21,264.53,263.97,263.98,17556.0,255.1785,255.4875,254.9467,254.9563,17556.0
2024-03-15 14:10:00,264.01,264.26,263.98,264.22,21470.0,254.9853,255.2268,254.9563,255.1881,21470.0
2024-03-15 14:20:00,264.19,264.44,264.13,264.34,19750.0,255.1592,255.4006,255.1012,255.304,19750.0
2024-03-15 14:30:00,264.29,264.75,264.21,264.75,22120.0,255.2557,255.7,255.1785,255.7,22120.0
2024-03-15 14:40:00,264.75,265.01,264.53,264.56,19331.0,255.7,255.9511,255.4875,255.5165,19331.0
2024-03-15 14:50:00,264.58,264.83,264.58,264.83,16890.0,255.5358,255.7773,255.5358,255.7773,16890.0
2024-03-15 15:00:00,264.85,265.2,264.77,265.2,20322.0,255.7966,256.1346,255.7193,256.1346,20322.0
2024-03-15 15:10:00,265.22,265.5,265.13,265.5,29870.0,256.154,256.4244,256.067,256.4244,29870.0
2024-03-15 15:20:00,265.51,265.86,265.32,265.63,30449.0,256.434,256.7721,256.2505,256.5499,30449.0
2024-03-15 15:30:00,265.63,265.73,265.08,265.24,47088.0,256.5499,256.6465,256.0187,256.1733,47088.0
2024-03-15 15:40:00,265.19,266.18,264.9,266.11,75070.0,256.125,257.0811,255.8449,257.0135,75070.0
2024-03-15 15:50:00,266.29,266.92,264.93,266.65,513376.0,257.1874,257.7958,255.8739,257.5351,513376.0
2024-03-18 09:30:00,269.0,269.24,268.26,268.26,27255.0,259.8047,260.0365,259.09,259.09,27255.0
2024-03-18 09:40:00,268.18,268.55,267.01,267.1,7465.0,259.0128,259.3701,257.8828,257.9697,7465.0
2024-03-18 09:50:00,267.01,267.65,267.01,267.33,12694.0,257.8828,258.5009,257.8828,258.1918,12694.0
2024-03-18 10:00:00,267.35,267.42,266.62,266.62,12418.0,258.2111,258.2788,257.5061,257.5061,12418.0
2024-03-18 10:10:00,266.84,267.2,266.81,267.19,6744.0,257.7186,258.0663,257.6896,258.0566,6744.0
2024-03-18 10:20:00,267.22,267.22,266.46,266.46,10801.0,258.0856,258.0856,257.3516,257.3516,10801.0
2024-03-18 10:30:00,266.5,266.77,266.38,266.4,9526.0,257.3902,257.651,257.2743,257.2936,9526.0
2024-03-18 10:40:00,266.39,266.53,266.11,266.46,6503.0,257.284,257.4192,257.0135,257.3516,6503.0
2024-03-18 10:50:00,266.5,267.01,266.43,266.78,9139.0,257.3902,257.8828,257.3226,257.6606,9139.0
2024-03-18 11:00:00,266.77,267.31,266.54,266.97,8408.0,257.651,258.1725,257.4288,257.8441,8408.0
2024-03-18 11:10:00,266.91,266.91,266.67,266.85,5177.0,257.7862,257.7862,257.5544,257.7282,5177.0
2024-03-18 11:20:00,266.81,266.86,266.72,266.79,7063.0,257.6896,257.7379,257.6027,257.6703,7063.0
2024-03-18 11:30:00,266.77,266.83,266.57,266.61,5284.0,257.651,257.7089,257.4578,257.4964,5284.0
2024-03-18 11:40:00,266.61,267.02,266.59,266.95,4535.0,257.4964,257.8924,257.4771,257.8248,4535.0
2024-03-18 11:50:00,266.95,266.99,266.73,266.83,5117.0,257.8248,257.8635,257.6123,257.7089,5117.0
2024-03-18 12:00:00,266.79,266.79,266.31,266.45,4843.0,257.6703,257.6703,257.2067,257.3419,4843.0
2024-03-18 12:10:00,266.34,266.45,266.24,266.39,5057.0,257.2357,257.3419,257.1391,257.284,5057.0
2024-03-18 12:20:00,266.42,266.7,266.4,266.7,7278.0,257.3129,257.5834,257.2936,257.5834,7278.0
2024-03-18 12:30:00,266.73,267.01,266.64,266.72,5705.0,257.6123,257.8828,257.5254,257.6027,5705.0
2024-03-18 12:40:00,266.61,266.76,266.6,266.61,4216.0,257.4964,257.6413,257.4868,257.4964,4216.0
2024-03-18 12:50:00,266.54,266.72,266.38,266.64,2836.0,257.4288,257.6027,257.2743,257.5254,2836.0
2024-03-18 13:00:00,266.68,267.04,266.67,266.86,3537.0,257.5641,257.9117,257.5544,257.7379,3537.0
2024-03-18 13:10:00,266.9,267.03,266.8,266.8,2954.0,257.7765,257.9021,257.6799,257.6799,2954.0
2024-03-18 13:20:00,266.77,266.88,266.6,266.6,9061.0,257.651,257.7572,257.4868,257.4868,9061.0
2024-03-18 13:30:00,266.62,266.62,266.33,266.33,7331.0,257.5061,257.5061,257.226,257.226,7331.0
2024-03-18 13:40:00,266.19,266.19,265.91,265.93,5595.0,257.0908,257.0908,256.8204,256.8397,5595.0
2024-03-18 13:50:00,265.96,266.23,265.86,266.13,8866.0,256.8687,257.1294,256.7721,257.0329,8866.0
2024-03-18 14:00:00,266.04,266.22,265.95,266.0,6816.0,256.9459,257.1198,256.859,256.9073,6816.0
2024-03-18 14:10:00,265.97,266.24,265.96,266.24,7558.0,256.8783,257.1391,256.8687,257.1391,7558.0
2024-03-18 14:20:00,266.24,266.36,266.15,266.32,6828.0,257.1391,257.255,257.0522,257.2164,6828.0
2024-03-18 14:30:00,266.28,266.57,266.23,266.42,6141.0,257.1777,257.4578,257.1294,257.3129,6141.0
2024-03-18 14:40:00,266.4,266.43,265.99,266.07,6843.0,257.2936,257.3226,256.8976,256.9749,6843.0
2024-03-18 14:50:00,266.04,266.21,266.04,266.15,5345.0,256.9459,257.1101,256.9459,257.0522,5345.0
2024-03-18 15:00:00,266.15,266.29,266.06,266.19,12317.0,257.0522,257.1874,256.9652,257.0908,12317.0
2024-03-18 15:10:00,266.15,266.16,265.86,265.94,10092.0,257.0522,257.0618,256.7721,256.8493,10092.0
2024-03-18 15:20:00,265.94,266.01,265.53,265.63,11005.0,256.8493,256.917,256.4534,256.5499,11005.0
2024-03-18 15:30:00,265.65,265.74,265.27,265.3,13689.0,256.5693,256.6562,256.2022,256.2312,13689.0
2024-03-18 15:40:00,265.17,265.52,265.04,265.1,20992.0,256.1057,256.4437,255.9801,256.0381,20992.0
2024-03-18 15:50:00,265.05,265.06,264.66,264.83,62320.0,255.9898,255.9994,255.6131,255.7773,62320.0
2024-03-19 09:30:00,263.82,265.86,263.82,265.86,23993.0,254.8018,256.7721,254.8018,256.7721,23993.0
2024-03-19 09:40:00,265.86,267.08,265.86,266.16,12589.0,256.7721,257.9504,256.7721,257.0618,12589.0
2024-03-19 09:50:00,266.16,266.22,265.82,266.16,5748.0,257.0618,257.1198,256.7334,257.0618,5748.0
2024-03-19 10:00:00,266.0,266.49,265.84,266.21,4906.0,256.9073,257.3805,256.7528,257.1101,4906.0
2024-03-19 10:10:00,266.31,266.39,266.16,266.17,6647.0,257.2067,257.284,257.0618,257.0715,6647.0
2024-03-19 10:20:00,266.31,266.4,265.71,265.85,4336.0,257.2067,257.2936,256.6272,256.7624,4336.0
2024-03-19 10:30:00,265.92,265.96,265.34,265.53,3307.0,256.83,256.8687,256.2699,256.4534,3307.0
2024-03-19 10:40:00,265.56,265.57,265.41,265.45,2509.0,256.4823,256.492,256.3375,256.3761,2509.0
2024-03-19 10:50:00,265.37,265.87,265.24,265.87,6984.0,256.2988,256.7817,256.1733,256.7817,6984.0
2024-03-19 11:00:00,265.81,265.95,265.59,265.68,3524.0,256.7238,256.859,256.5113,256.5982,3524.0
2024-03-19 11:10:00,265.69,266.13,265.67,266.13,7723.0,256.6079,257.0329,256.5886,257.0329,7723.0
2024-03-19 11:20:00,266.08,266.11,265.87,266.08,2119.0,256.9846,257.0135,256.7817,256.9846,2119.0
2024-03-19 11:30:00,266.16,266.36,266.16,266.21,2832.0,257.0618,257.255,257.0618,257.1101,2832.0
2024-03-19 11:40:00,266.32,266.33,265.97,266.06,4278.0,257.2164,257.226,256.8783,256.9652,4278.0
2024-03-19 11:50:00,266.0,266.3,266.0,266.16,4981.0,256.9073,257.197,256.9073,257.0618,4981.0
2024-03-19 12:00:00,266.19,266.36,266.16,266.16,3933.0,257.0908,257.255,257.0618,257.0618,3933.0
2024-03-19 12:10:00,266.16,266.19,265.77,265.95,5225.0,257.0618,257.0908,256.6852,256.859,5225.0
2024-03-19 12:20:00,265.91,266.28,265.86,266.17,5525.0,256.8204,257.1777,256.7721,257.0715,5525.0
2024-03-19 12:30:00,266.17,266.44,266.12,266.35,5948.0,257.0715,257.3323,257.0232,257.2453,5948.0
2024-03-19 12:40:00,266.36,266.4,266.19,266.19,2640.0,257.255,257.2936,257.0908,257.0908,2640.0
2024-03-19 12:50:00,266.09,266.11,265.68,265.87,8862.0,256.9942,257.0135,256.5982,256.7817,8862.0
2024-03-19 13:00:00,265.9,266.13,265.4,265.59,6927.0,256.8107,257.0329,256.3278,256.5113,6927.0
2024-03-19 13:10:00,265.62,265.7,265.4,265.67,5595.0,256.5403,256.6176,256.3278,256.5886,5595.0
2024-03-19 13:20:00,265.69,265.9,265.67,265.9,4298.0,256.6079,256.8107,256.5886,256.8107,4298.0
2024-03-19 13:30:00,266.1,266.14,265.92,266.05,4121.0,257.0039,257.0425,256.83,256.9556,4121.0
2024-03-19 13:40:00,266.03,266.19,265.99,266.0,5894.0,256.9363,257.0908,256.8976,256.9073,5894.0
2024-03-19 13:50:00,266.06,266.07,265.83,265.83,7220.0,256.9652,256.9749,256.7431,256.7431,7220.0
2024-03-19 14:00:00,265.75,266.01,265.67,265.78,8905.0,256.6658,256.917,256.5886,256.6948,8905.0
2024-03-19 14:10:00,265.78,265.85,265.63,265.75,5552.0,256.6948,256.7624,256.5499,256.6658,5552.0
2024-03-19 14:20:00,265.78,265.96,265.77,265.93,9118.0,256.6948,256.8687,256.6852,256.8397,9118.0
2024-03-19 14:30:00,265.93,266.06,265.93,266.03,5434.0,256.8397,256.9652,256.8397,256.9363,5434.0
2024-03-19 14:40:00,266.09,266.14,265.85,265.9,6505.0,256.9942,257.0425,256.7624,256.8107,6505.0
2024-03-19 14:50:00,265.86,265.96,265.52,265.65,6894.0,256.7721,256.8687,256.4437,256.5693,6894.0
2024-03-19 15:00:00,265.65,265.84,265.63,265.7,7073.0,256.5693,256.7528,256.5499,256.6176,7073.0
2024-03-19 15:10:00,265.72,265.76,265.55,265.66,11606.0,256.6369,256.6755,256.4727,256.5789,11606.0
2024-03-19 15:20:00,265.72,265.82,265.68,265.78,7861.0,256.6369,256.7334,256.5982,256.6948,7861.0
2024-03-19 15:30:00,265.75,266.11,265.55,265.99,13843.0,256.6658,257.0135,256.4727,256.8976,13843.0
2024-03-19 15:40:00,265.99,266.04,265.76,265.87,12818.0,256.8976,256.9459,256.6755,256.7817,12818.0
2024-03-19 15:50:00,265.86,266.34,265.83,266.34,50574.0,256.7721,257.2357,256.7431,257.2357,50574.0
2024-03-20 09:30:00,266.79,266.79,264.98,265.21,20195.0,257.6703,257.6703,255.9222,256.1443,20195.0
2024-03-20 09:40:00,265.43,266.32,265.3,266.02,6950.0,256.3568,257.2164,256.2312,256.9266,6950.0
2024-03-20 09:50:00,266.02,266.31,265.81,266.22,6198.0,256.9266,257.2067,256.7238,257.1198,6198.0
2024-03-20 10:00:00,266.16,266.69,266.0,266.69,5551.0,257.0618,257.5737,256.9073,257.5737,5551.0
2024-03-20 10:10:00,266.73,266.75,266.39,266.46,5193.0,257.6123,257.6317,257.284,257.3516,5193.0
2024-03-20 10:20:00,266.49,267.15,266.46,267.15,7080.0,257.3805,258.018,257.3516,258.018,7080.0
2024-03-20 10:30:00,267.2,267.2,266.56,266.64,6449.0,258.0663,258.0663,257.4482,257.5254,6449.0
2024-03-20 10:40:00,266.61,266.83,266.57,266.63,5543.0,257.4964,257.7089,257.4578,257.5158,5543.0
2024-03-20 10:50:00,266.58,266.91,266.58,266.73,6322.0,257.4675,257.7862,257.4675,257.6123,6322.0
2024-03-20 11:00:00,266.7,266.92,266.46,266.92,4953.0,257.5834,257.7958,257.3516,257.7958,4953.0
2024-03-20 11:10:00,267.11,267.13,266.95,267.02,3282.0,257.9794,257.9987,257.8248,257.8924,3282.0
2024-03-20 11:20:00,267.06,267.06,266.56,266.73,4609.0,257.9311,257.9311,257.4482,257.6123,4609.0
2024-03-20 11:30:00,266.92,266.97,266.76,266.93,3704.0,257.7958,257.8441,257.6413,257.8055,3704.0
2024-03-20 11:40:00,266.92,266.95,266.74,266.74,3517.0,257.7958,257.8248,257.622,257.622,3517.0
2024-03-20 11:50:00,266.72,266.85,266.68,266.82,3798.0,257.6027,257.7282,257.5641,257.6993,3798.0
2024-03-20 12:00:00,266.79,266.83,266.67,266.71,6435.0,257.6703,257.7089,257.5544,257.593,6435.0
2024-03-20 12:10:00,266.72,266.72,266.31,266.4,13772.0,257.6027,257.6027,257.2067,257.2936,13772.0
2024-03-20 12:20:00,266.35,266.42,266.16,266.16,7830.0,257.2453,257.3129,257.0618,257.0618,7830.0
2024-03-20 12:30:00,266.05,266.17,266.01,266.1,7632.0,256.9556,257.0715,256.917,257.0039,7632.0
2024-03-20 12:40:00,266.11,266.41,266.1,266.31,6244.0,257.0135,257.3033,257.0039,257.2067,6244.0
2024-03-20 12:50:00,266.32,266.52,266.26,266.32,7975.0,257.2164,257.4095,257.1584,257.2164,7975.0
2024-03-20 13:00:00,266.27,266.3,266.11,266.13,2733.0,257.1681,257.197,257.0135,257.0329,2733.0
2024-03-20 13:10:00,266.05,266.3,266.04,266.28,7593.0,256.9556,257.197,256.9459,257.1777,7593.0
2024-03-20 13:20:00,266.28,266.53,266.21,266.47,11900.0,257.1777,257.4192,257.1101,257.3612,11900.0
2024-03-20 13:30:00,266.4,266.47,266.1,266.11,7450.0,257.2936,257.3612,257.0039,257.0135,7450.0
2024-03-20 13:40:00,266.07,266.34,266.02,266.34,16201.0,256.9749,257.2357,256.9266,257.2357,16201.0
2024-03-20 13:50:00,266.35,266.53,266.35,266.42,4668.0,257.2453,257.4192,257.2453,257.3129,4668.0
2024-03-20 14:00:00,266.43,267.62,266.43,267.01,7603.0,257.3226,258.4719,257.3226,257.8828,7603.0
2024-03-20 14:10:00,267.1,267.35,266.78,266.98,8159.0,257.9697,258.2111,257.6606,257.8538,8159.0
2024-03-20 14:20:00,267.06,267.06,266.68,266.97,3139.0,257.9311,257.9311,257.5641,257.8441,3139.0
2024-03-20 14:30:00,267.2,267.27,266.12,266.8,7679.0,258.0663,258.1339,257.0232,257.6799,7679.0
2024-03-20 14:40:00,266.87,267.42,266.74,267.42,3774.0,257.7476,258.2788,257.622,258.2788,3774.0
2024-03-20 14:50:00,267.56,267.75,267.18,267.75,7571.0,258.414,258.5975,258.047,258.5975,7571.0
2024-03-20 15:00:00,267.75,268.24,267.71,268.12,6033.0,258.5975,259.0707,258.5588,258.9548,6033.0
2024-03-20 15:10:00,268.1,268.23,267.63,268.14,11604.0,258.9355,259.0611,258.4816,258.9741,11604.0
2024-03-20 15:20:00,268.23,268.55,268.05,268.55,8257.0,259.0611,259.3701,258.8872,259.3701,8257.0
2024-03-20 15:30:00,268.58,268.63,268.01,268.17,11733.0,259.3991,259.4474,258.8486,259.0031,11733.0
2024-03-20 15:40:00,268.25,268.34,267.65,267.65,16787.0,259.0804,259.1673,258.5009,258.5009,16787.0
2024-03-20 15:50:00,267.68,268.86,267.68,268.75,55661.0,258.5299,259.6695,258.5299,259.5633,55661.0
2024-03-21 09:30:00,268.87,268.87,268.36,268.59,22682.0,259.6792,259.6792,259.1866,259.4088,22682.0
2024-03-21 09:40:00,268.65,269.67,268.65,269.18,37569.0,259.4667,260.4518,259.4667,259.9786,37569.0
2024-03-21 09:50:00,269.28,269.73,269.09,269.71,34210.0,260.0752,260.5098,259.8917,260.4905,34210.0
2024-03-21 10:00:00,269.89,270.14,269.32,269.43,14750.0,260.6643,260.9058,260.1138,260.22,14750.0
2024-03-21 10:10:00,269.41,269.8,269.05,269.74,31715.0,260.2007,260.5774,259.853,260.5195,31715.0
2024-03-21 10:20:00,269.75,270.15,269.58,269.95,13192.0,260.5291,260.9154,260.3649,260.7223,13192.0
2024-03-21 10:30:00,269.99,270.25,269.62,269.66,22961.0,260.7609,261.012,260.4036,260.4422,22961.0
2024-03-21 10:40:00,269.68,270.08,269.65,269.85,16639.0,260.4615,260.8478,260.4325,260.6257,16639.0
2024-03-21 10:50:00,269.85,270.29,269.6,270.29,16352.0,260.6257,261.0507,260.3842,261.0507,16352.0
2024-03-21 11:00:00,270.28,270.46,269.92,270.33,14625.0,261.041,261.2148,260.6933,261.0893,14625.0
2024-03-21 11:10:00,270.35,270.35,269.25,269.33,6550.0,261.1086,261.1086,260.0462,260.1235,6550.0
2024-03-21 11:20:00,269.31,269.33,269.04,269.24,8798.0,260.1041,260.1235,259.8434,260.0365,8798.0
2024-03-21 11:30:00,269.34,269.57,268.99,269.02,12687.0,260.1331,260.3553,259.7951,259.8241,12687.0
2024-03-21 11:40:00,269.02,269.07,268.68,268.68,6334.0,259.8241,259.8724,259.4957,259.4957,6334.0
2024-03-21 11:50:00,268.64,269.03,268.49,268.93,11285.0,259.4571,259.8337,259.3122,259.7371,11285.0
2024-03-21 12:00:00,268.87,269.0,268.76,269.0,8476.0,259.6792,259.8047,259.573,259.8047,8476.0
2024-03-21 12:10:00,268.91,269.03,268.86,268.97,7596.0,259.7178,259.8337,259.6695,259.7758,7596.0
2024-03-21 12:20:00,268.97,269.04,268.8,269.04,7847.0,259.7758,259.8434,259.6116,259.8434,7847.0
2024-03-21 12:30:00,269.06,269.06,268.9,268.94,6751.0,259.8627,259.8627,259.7082,259.7468,6751.0
2024-03-21 12:40:00,268.89,269.07,268.82,269.01,3619.0,259.6985,259.8724,259.6309,259.8144,3619.0
2024-03-21 12:50:00,269.01,269.3,268.97,269.17,9327.0,259.8144,260.0945,259.7758,259.9689,9327.0
2024-03-21 13:00:00,269.1,269.12,268.67,268.79,6139.0,259.9013,259.9206,259.486,259.6019,6139.0
2024-03-21 13:10:00,268.83,269.05,268.77,268.84,5228.0,259.6406,259.853,259.5826,259.6502,5228.0
2024-03-21 13:20:00,268.78,268.94,268.73,268.94,3687.0,259.5923,259.7468,259.544,259.7468,3687.0
2024-03-21 13:30:00,268.88,269.51,268.88,269.48,6895.0,259.6888,260.2973,259.6888,260.2683,6895.0
2024-03-21 13:40:00,269.53,269.96,269.45,269.5,10500.0,260.3166,260.7319,260.2394,260.2877,10500.0
2024-03-21 13:50:00,269.43,269.49,269.15,269.2,17945.0,260.22,260.278,259.9496,259.9979,17945.0
2024-03-21 14:00:00,269.17,269.61,269.13,269.58,7713.0,259.9689,260.3939,259.9303,260.3649,7713.0
2024-03-21 14:10:00,269.61,269.83,269.61,269.8,5790.0,260.3939,260.6064,260.3939,260.5774,5790.0
2024-03-21 14:20:00,269.85,269.88,269.56,269.74,6193.0,260.6257,260.6547,260.3456,260.5195,6193.0
2024-03-21 14:30:00,269.74,269.85,269.44,269.44,11317.0,260.5195,260.6257,260.2297,260.2297,11317.0
2024-03-21 14:40:00,269.37,269.71,269.37,269.38,7701.0,260.1621,260.4905,260.1621,260.1718,7701.0
2024-03-21 14:50:00,269.4,269.68,269.39,269.53,7901.0,260.1911,260.4615,260.1814,260.3166,7901.0
2024-03-21 15:00:00,269.56,269.79,269.44,269.79,8310.0,260.3456,260.5677,260.2297,260.5677,8310.0
2024-03-21 15:10:00,269.81,270.02,269.73,269.9,8342.0,260.5871,260.7899,260.5098,260.674,8342.0
2024-03-21 15:20:00,269.92,270.15,269.68,270.06,8615.0,260.6933,260.9154,260.4615,260.8285,8615.0
2024-03-21 15:30:00,270.1,270.23,269.97,270.04,11591.0,260.8671,260.9927,260.7416,260.8092,11591.0
2024-03-21 15:40:00,269.97,270.13,269.83,270.0,13954.0,260.7416,260.8961,260.6064,260.7706,13954.0
2024-03-21 15:50:00,270.04,270.54,269.85,270.16,69440.0,260.8092,261.2921,260.6257,260.9251,69440.0
2024-03-22 09:30:00,270.84,271.15,270.14,270.6,19145.0,261.5818,261.8813,260.9058,261.3501,19145.0
2024-03-22 09:40:00,270.7,270.81,270.25,270.49,6057.0,261.4466,261.5529,261.012,261.2438,6057.0
2024-03-22 09:50:00,270.45,270.5,269.97,270.12,2744.0,261.2052,261.2535,260.7416,260.8865,2744.0
2024-03-22 10:00:00,270.21,270.23,269.72,269.8,5236.0,260.9734,260.9927,260.5001,260.5774,5236.0
2024-03-22 10:10:00,269.8,269.93,269.43,269.93,3355.0,260.5774,260.703,260.22,260.703,3355.0
2024-03-22 10:20:00,269.97,270.06,269.4,269.4,9587.0,260.7416,260.8285,260.1911,260.1911,9587.0
2024-03-22 10:30:00,269.45,269.91,269.36,269.89,14383.0,260.2394,260.6836,260.1524,260.6643,14383.0
2024-03-22 10:40:00,269.7,269.7,269.27,269.49,4428.0,260.4808,260.4808,260.0655,260.278,4428.0
2024-03-22 10:50:00,269.45,269.53,268.84,269.15,7380.0,260.2394,260.3166,259.6502,259.9496,7380.0
2024-03-22 11:00:00,269.06,269.31,268.97,269.03,7540.0,259.8627,260.1041,259.7758,259.8337,7540.0
2024-03-22 11:10:00,269.03,269.22,268.99,269.0,3982.0,259.8337,260.0172,259.7951,259.8047,3982.0
2024-03-22 11:20:00,269.05,269.27,269.05,269.18,3828.0,259.853,260.0655,259.853,259.9786,3828.0
2024-03-22 11:30:00,269.31,269.5,269.25,269.25,5585.0,260.1041,260.2877,260.0462,260.0462,5585.0
2024-03-22 11:40:00,269.29,269.43,269.29,269.38,3834.0,260.0848,260.22,260.0848,260.1718,3834.0
2024-03-22 11:50:00,269.42,269.5,269.29,269.35,4704.0,260.2104,260.2877,260.0848,260.1428,4704.0
2024-03-22 12:00:00,269.33,269.49,269.18,269.45,3352.0,260.1235,260.278,259.9786,260.2394,3352.0
2024-03-22 12:10:00,269.46,269.46,269.07,269.07,3588.0,260.249,260.249,259.8724,259.8724,3588.0
2024-03-22 12:20:00,269.03,269.14,268.94,268.94,3550.0,259.8337,259.94,259.7468,259.7468,3550.0
2024-03-22 12:30:00,268.97,269.0,268.77,268.78,5381.0,259.7758,259.8047,259.5826,259.5923,5381.0
2024-03-22 12:40:00,268.89,268.9,268.67,268.88,2765.0,259.6985,259.7082,259.486,259.6888,2765.0
2024-03-22 12:50:00,268.81,268.97,268.66,268.66,4259.0,259.6212,259.7758,259.4764,259.4764,4259.0
2024-03-22 13:00:00,268.66,268.73,268.61,268.63,5317.0,259.4764,259.544,259.4281,259.4474,5317.0
2024-03-22 13:10:00,268.69,268.75,268.46,268.66,7883.0,259.5053,259.5633,259.2832,259.4764,7883.0
2024-03-22 13:20:00,268.7,268.8,268.7,268.72,5115.0,259.515,259.6116,259.515,259.5343,5115.0
2024-03-22 13:30:00,268.73,268.85,268.42,268.42,7046.0,259.544,259.6599,259.2446,259.2446,7046.0
2024-03-22 13:40:00,268.38,268.84,268.35,268.76,5056.0,259.2059,259.6502,259.177,259.573,5056.0
2024-03-22 13:50:00,268.73,268.92,268.73,268.79,5307.0,259.544,259.7275,259.544,259.6019,5307.0
2024-03-22 14:00:00,268.74,268.81,268.66,268.68,14790.0,259.5536,259.6212,259.4764,259.4957,14790.0
2024-03-22 14:10:00,268.7,269.17,268.69,269.13,10302.0,259.515,259.9689,259.5053,259.9303,10302.0
2024-03-22 14:20:00,269.17,269.17,268.78,269.13,7494.0,259.9689,259.9689,259.5923,259.9303,7494.0
2024-03-22 14:30:00,269.2,269.24,269.09,269.21,5018.0,259.9979,260.0365,259.8917,260.0076,5018.0
2024-03-22 14:40:00,269.22,269.26,269.02,269.2,3940.0,260.0172,260.0559,259.8241,259.9979,3940.0
2024-03-22 14:50:00,269.23,269.51,269.18,269.48,8624.0,260.0269,260.2973,259.9786,260.2683,8624.0
2024-03-22 15:00:00,269.53,269.61,269.23,269.32,8881.0,260.3166,260.3939,260.0269,260.1138,8881.0
2024-03-22 15:10:00,269.32,269.34,268.99,269.23,14556.0,260.1138,260.1331,259.7951,260.0269,14556.0
2024-03-22 15:20:00,269.26,269.46,269.16,269.45,15682.0,260.0559,260.249,259.9593,260.2394,15682.0
2024-03-22 15:30:00,269.43,269.45,268.82,268.82,16501.0,260.22,260.2394,259.6309,259.6309,16501.0
2024-03-22 15:40:00,268.81,269.16,268.69,269.0,20269.0,259.6212,259.9593,259.5053,259.8047,20269.0
2024-03-22 15:50:00,269.06,269.34,268.6,268.6,92781.0,259.8627,260.1331,259.4184,259.4184,92781.0
2024-03-25 09:30:00,267.95,269.19,267.76,268.32,23273.0,258.7906,259.9883,258.6071,259.148,23273.0
2024-03-25 09:40:00,268.47,268.73,267.83,267.99,5927.0,259.2929,259.544,258.6747,258.8293,5927.0
2024-03-25 09:50:00,268.13,268.31,267.89,268.2,8670.0,258.9645,259.1383,258.7327,259.0321,8670.0
2024-03-25 10:00:00,268.19,268.19,267.15,267.29,7780.0,259.0224,259.0224,258.018,258.1532,7780.0
2024-03-25 10:10:00,267.36,267.54,267.08,267.43,6008.0,258.2208,258.3947,257.9504,258.2884,6008.0
2024-03-25 10:20:00,267.43,267.71,267.38,267.46,4712.0,258.2884,258.5588,258.2401,258.3174,4712.0
2024-03-25 10:30:00,267.33,267.47,267.19,267.44,6329.0,258.1918,258.327,258.0566,258.2981,6329.0
2024-03-25 10:40:00,267.49,267.52,267.09,267.09,7053.0,258.3464,258.3753,257.96,257.96,7053.0
2024-03-25 10:50:00,267.15,267.3,267.05,267.07,3482.0,258.018,258.1629,257.9214,257.9407,3482.0
2024-03-25 11:00:00,267.13,267.18,266.85,267.11,8171.0,257.9987,258.047,257.7282,257.9794,8171.0
2024-03-25 11:10:00,267.1,267.4,266.99,267.15,9193.0,257.9697,258.2594,257.8635,258.018,9193.0
2024-03-25 11:20:00,267.19,267.21,266.77,266.89,14916.0,258.0566,258.0759,257.651,257.7669,14916.0
2024-03-25 11:30:00,266.86,266.95,266.39,266.63,9966.0,257.7379,257.8248,257.284,257.5158,9966.0
2024-03-25 11:40:00,266.63,266.96,266.62,266.72,6537.0,257.5158,257.8345,257.5061,257.6027,6537.0
2024-03-25 11:50:00,266.67,266.94,266.61,266.94,3697.0,257.5544,257.8152,257.4964,257.8152,3697.0
2024-03-25 12:00:00,266.91,267.17,266.77,267.16,4578.0,257.7862,258.0373,257.651,258.0276,4578.0
2024-03-25 12:10:00,267.16,267.3,266.94,266.94,6830.0,258.0276,258.1629,257.8152,257.8152,6830.0
2024-03-25 12:20:00,266.94,266.94,266.77,266.9,6428.0,257.8152,257.8152,257.651,257.7765,6428.0
2024-03-25 12:30:00,266.89,267.04,266.89,266.96,3226.0,257.7669,257.9117,257.7669,257.8345,3226.0
2024-03-25 12:40:00,266.88,266.9,266.77,266.81,2714.0,257.7572,257.7765,257.651,257.6896,2714.0
2024-03-25 12:50:00,266.81,266.86,266.66,266.75,7538.0,257.6896,257.7379,257.5447,257.6317,7538.0
2024-03-25 13:00:00,266.8,266.88,266.71,266.81,4001.0,257.6799,257.7572,257.593,257.6896,4001.0
2024-03-25 13:10:00,266.8,266.91,266.72,266.73,9204.0,257.6799,257.7862,257.6027,257.6123,9204.0
2024-03-25 13:20:00,266.75,266.75,266.53,266.53,4217.0,257.6317,257.6317,257.4192,257.4192,4217.0
2024-03-25 13:30:00,266.6,266.6,266.21,266.25,6181.0,257.4868,257.4868,257.1101,257.1487,6181.0
2024-03-25 13:40:00,266.3,266.46,266.2,266.38,4142.0,257.197,257.3516,257.1005,257.2743,4142.0
2024-03-25 13:50:00,266.46,266.65,266.42,266.46,4997.0,257.3516,257.5351,257.3129,257.3516,4997.0
2024-03-25 14:00:00,266.51,266.75,266.46,266.75,4803.0,257.3999,257.6317,257.3516,257.6317,4803.0
2024-03-25 14:10:00,266.73,266.73,266.48,266.55,2931.0,257.6123,257.6123,257.3709,257.4385,2931.0
2024-03-25 14:20:00,266.59,266.84,266.49,266.78,10843.0,257.4771,257.7186,257.3805,257.6606,10843.0
2024-03-25 14:30:00,266.79,266.89,266.43,266.44,6662.0,257.6703,257.7669,257.3226,257.3323,6662.0
2024-03-25 14:40:00,266.51,266.65,266.25,266.48,28401.0,257.3999,257.5351,257.1487,257.3709,28401.0
2024-03-25 14:50:00,266.53,266.65,266.3,266.31,5487.0,257.4192,257.5351,257.197,257.2067,5487.0
2024-03-25 15:00:00,266.3,266.38,266.19,266.37,6387.0,257.197,257.2743,257.0908,257.2646,6387.0
2024-03-25 15:10:00,266.34,266.45,266.18,266.26,6674.0,257.2357,257.3419,257.0811,257.1584,6674.0
2024-03-25 15:20:00,266.29,266.41,266.2,266.41,7682.0,257.1874,257.3033,257.1005,257.3033,7682.0
2024-03-25 15:30:00,266.38,266.65,266.37,266.5,6787.0,257.2743,257.5351,257.2646,257.3902,6787.0
2024-03-25 15:40:00,266.52,266.7,266.1,266.11,16981.0,257.4095,257.5834,257.0039,257.0135,16981.0
2024-03-25 15:50:00,266.08,266.21,265.69,265.82,96274.0,256.9846,257.1101,256.6079,256.7334,96274.0
2024-03-26 09:30:00,265.96,266.95,265.48,266.26,14475.0,256.8687,257.8248,256.4051,257.1584,14475.0
2024-03-26 09:40:00,266.15,266.94,266.15,266.94,2921.0,257.0522,257.8152,257.0522,257.8152,2921.0
2024-03-26 09:50:00,266.95,267.12,266.61,266.62,6674.0,257.8248,257.989,257.4964,257.5061,6674.0
2024-03-26 10:00:00,266.62,266.79,266.45,266.69,19430.0,257.5061,257.6703,257.3419,257.5737,19430.0
2024-03-26 10:10:00,266.68,266.77,266.41,266.53,32899.0,257.5641,257.651,257.3033,257.4192,32899.0
2024-03-26 10:20:00,266.53,266.53,266.32,266.45,3232.0,257.4192,257.4192,257.2164,257.3419,3232.0
2024-03-26 10:30:00,266.35,266.6,266.35,266.53,5011.0,257.2453,257.4868,257.2453,257.4192,5011.0
2024-03-26 10:40:00,266.53,266.61,266.3,266.42,4121.0,257.4192,257.4964,257.197,257.3129,4121.0
2024-03-26 10:50:00,266.44,266.56,266.37,266.37,3151.0,257.3323,257.4482,257.2646,257.2646,3151.0
2024-03-26 11:00:00,266.29,266.37,266.1,266.15,4749.0,257.1874,257.2646,257.0039,257.0522,4749.0
2024-03-26 11:10:00,266.23,266.23,266.06,266.21,4481.0,257.1294,257.1294,256.9652,257.1101,4481.0
2024-03-26 11:20:00,266.17,266.22,266.05,266.19,5180.0,257.0715,257.1198,256.9556,257.0908,5180.0
2024-03-26 11:30:00,266.14,266.24,266.03,266.14,5327.0,257.0425,257.1391,256.9363,257.0425,5327.0
2024-03-26 11:40:00,266.1,266.35,266.04,266.32,5568.0,257.0039,257.2453,256.9459,257.2164,5568.0
2024-03-26 11:50:00,266.3,266.68,266.29,266.67,7632.0,257.197,257.5641,257.1874,257.5544,7632.0
2024-03-26 12:00:00,266.59,266.59,266.28,266.37,5555.0,257.4771,257.4771,257.1777,257.2646,5555.0
2024-03-26 12:10:00,266.4,266.49,266.37,266.37,3580.0,257.2936,257.3805,257.2646,257.2646,3580.0
2024-03-26 12:20:00,266.41,266.54,266.34,266.35,4692.0,257.3033,257.4288,257.2357,257.2453,4692.0
2024-03-26 12:30:00,266.41,266.49,266.18,266.23,4401.0,257.3033,257.3805,257.0811,257.1294,4401.0
2024-03-26 12:40:00,266.26,266.32,266.23,266.25,5745.0,257.1584,257.2164,257.1294,257.1487,5745.0
2024-03-26 12:50:00,266.24,266.3,266.17,266.2,8357.0,257.1391,257.197,257.0715,257.1005,8357.0
2024-03-26 13:00:00,266.2,266.42,266.17,266.36,6355.0,257.1005,257.3129,257.0715,257.255,6355.0
2024-03-26 13:10:00,266.37,266.58,266.34,266.47,10484.0,257.2646,257.4675,257.2357,257.3612,10484.0
2024-03-26 13:20:00,266.47,266.62,266.45,266.53,4584.0,257.3612,257.5061,257.3419,257.4192,4584.0
2024-03-26 13:30:00,266.5,266.5,266.22,266.27,5164.0,257.3902,257.3902,257.1198,257.1681,5164.0
2024-03-26 13:40:00,266.29,266.34,266.04,266.04,6053.0,257.1874,257.2357,256.9459,256.9459,6053.0
2024-03-26 13:50:00,266.0,266.12,265.99,266.02,4694.0,256.9073,257.0232,256.8976,256.9266,4694.0
2024-03-26 14:00:00,266.04,266.1,266.01,266.03,13069.0,256.9459,257.0039,256.917,256.9363,13069.0
2024-03-26 14:10:00,266.01,266.13,265.99,266.07,4543.0,256.917,257.0329,256.8976,256.9749,4543.0
2024-03-26 14:20:00,266.1,266.46,266.05,266.42,6636.0,257.0039,257.3516,256.9556,257.3129,6636.0
2024-03-26 14:30:00,266.43,266.46,266.02,266.02,5171.0,257.3226,257.3516,256.9266,256.9266,5171.0
2024-03-26 14:40:00,266.02,266.12,266.02,266.06,3587.0,256.9266,257.0232,256.9266,256.9652,3587.0
2024-03-26 14:50:00,266.09,266.16,266.01,266.13,4064.0,256.9942,257.0618,256.917,257.0329,4064.0
2024-03-26 15:00:00,266.16,266.25,266.11,266.24,6019.0,257.0618,257.1487,257.0135,257.1391,6019.0
2024-03-26 15:10:00,266.3,266.36,266.09,266.31,10213.0,257.197,257.255,256.9942,257.2067,10213.0
2024-03-26 15:20:00,266.29,266.3,266.01,266.17,11956.0,257.1874,257.197,256.917,257.0715,11956.0
2024-03-26 15:30:00,266.16,266.2,265.87,266.03,7776.0,257.0618,257.1005,256.7817,256.9363,7776.0
2024-03-26 15:40:00,266.05,266.2,265.71,265.71,10656.0,256.9556,257.1005,256.6272,256.6272,10656.0
2024-03-26 15:50:00,265.77,266.01,265.28,265.6,88860.0,256.6852,256.917,256.2119,256.521,88860.0
2024-03-27 09:30:00,265.78,267.49,265.72,267.49,17919.0,258.0347,259.6949,257.9765,259.6949,17919.0
2024-03-27 09:40:00,267.42,267.66,266.39,266.53,6222.0,259.6269,259.8599,258.6269,258.7629,6222.0
2024-03-27 09:50:00,266.39,266.77,266.39,266.61,3149.0,258.6269,258.9959,258.6269,258.8405,3149.0
2024-03-27 10:00:00,266.56,266.69,266.0,266.22,15888.0,258.792,258.9182,258.2483,258.4619,15888.0
2024-03-27 10:10:00,266.06,266.43,265.96,266.3,20809.0,258.3065,258.6658,258.2095,258.5396,20809.0
2024-03-27 10:20:00,266.13,266.21,265.56,265.56,3945.0,258.3745,258.4522,257.8211,257.8211,3945.0
2024-03-27 10:30:00,265.71,265.86,265.59,265.79,3760.0,257.9667,258.1124,257.8502,258.0444,3760.0
2024-03-27 10:40:00,265.76,265.89,265.6,265.68,3831.0,258.0153,258.1415,257.86,257.9376,3831.0
2024-03-27 10:50:00,265.8,265.96,265.66,265.92,3430.0,258.0541,258.2095,257.9182,258.1706,3430.0
2024-03-27 11:00:00,265.83,266.31,265.83,266.31,2108.0,258.0833,258.5493,258.0833,258.5493,2108.0
2024-03-27 11:10:00,266.21,266.33,266.16,266.28,3396.0,258.4522,258.5687,258.4036,258.5201,3396.0
2024-03-27 11:20:00,266.21,266.21,266.03,266.16,4624.0,258.4522,258.4522,258.2774,258.4036,4624.0
2024-03-27 11:30:00,266.05,266.2,265.96,266.03,2390.0,258.2968,258.4425,258.2095,258.2774,2390.0
2024-03-27 11:40:00,266.0,266.18,265.96,265.96,3738.0,258.2483,258.4231,258.2095,258.2095,3738.0
2024-03-27 11:50:00,265.87,265.91,265.8,265.9,2126.0,258.1221,258.1609,258.0541,258.1512,2126.0
2024-03-27 12:00:00,265.74,265.86,265.6,265.65,2560.0,257.9959,258.1124,257.86,257.9085,2560.0
2024-03-27 12:10:00,265.67,265.78,265.66,265.66,1990.0,257.9279,258.0347,257.9182,257.9182,1990.0
2024-03-27 12:20:00,265.68,265.91,265.65,265.86,2541.0,257.9376,258.1609,257.9085,258.1124,2541.0
2024-03-27 12:30:00,265.9,265.98,265.77,265.87,1826.0,258.1512,258.2289,258.025,258.1221,1826.0
2024-03-27 12:40:00,265.8,265.92,265.72,265.76,1567.0,258.0541,258.1706,257.9765,258.0153,1567.0
2024-03-27 12:50:00,265.73,265.87,265.66,265.76,2886.0,257.9862,258.1221,257.9182,258.0153,2886.0
2024-03-27 13:00:00,265.8,265.92,265.67,265.67,2415.0,258.0541,258.1706,257.9279,257.9279,2415.0
2024-03-27 13:10:00,265.67,265.68,265.6,265.67,2717.0,257.9279,257.9376,257.86,257.9279,2717.0
2024-03-27 13:20:00,265.62,265.9,265.62,265.9,4498.0,257.8794,258.1512,257.8794,258.1512,4498.0
2024-03-27 13:30:00,265.88,266.12,265.87,266.04,6017.0,258.1318,258.3648,258.1221,258.2871,6017.0
2024-03-27 13:40:00,265.97,266.0,265.84,265.95,2984.0,258.2192,258.2483,258.093,258.1998,2984.0
2024-03-27 13:50:00,265.96,266.0,265.86,265.99,2818.0,258.2095,258.2483,258.1124,258.2386,2818.0
2024-03-27 14:00:00,266.02,266.25,266.01,266.2,6691.0,258.2677,258.491,258.258,258.4425,6691.0
2024-03-27 14:10:00,266.18,266.68,266.12,266.65,12707.0,258.4231,258.9085,258.3648,258.8794,12707.0
2024-03-27 14:20:00,266.59,266.98,266.59,266.76,7799.0,258.8211,259.1997,258.8211,258.9862,7799.0
2024-03-27 14:30:00,266.79,266.83,266.55,266.55,4462.0,259.0153,259.0541,258.7823,258.7823,4462.0
2024-03-27 14:40:00,266.57,266.84,266.57,266.74,3510.0,258.8017,259.0638,258.8017,258.9667,3510.0
2024-03-27 14:50:00,266.85,266.87,266.67,266.8,5292.0,259.0735,259.0929,258.8988,259.025,5292.0
2024-03-27 15:00:00,266.91,266.95,266.71,266.78,7702.0,259.1318,259.1706,258.9376,259.0056,7702.0
2024-03-27 15:10:00,266.8,266.8,266.57,266.68,5042.0,259.025,259.025,258.8017,258.9085,5042.0
2024-03-27 15:20:00,266.71,267.43,266.68,267.36,18229.0,258.9376,259.6366,258.9085,259.5687,18229.0
2024-03-27 15:30:00,267.38,267.76,267.05,267.76,10972.0,259.5881,259.957,259.2677,259.957,10972.0
2024-03-27 15:40:00,267.74,267.95,267.18,267.57,21837.0,259.9376,260.1415,259.3939,259.7725,21837.0
2024-03-27 15:50:00,267.56,268.28,267.56,268.21,58855.0,259.7628,260.4619,259.7628,260.3939,58855.0
2024-03-28 09:30:00,269.02,269.69,268.25,268.36,20975.0,261.1803,261.8308,260.4327,260.5395,20975.0
2024-03-28 09:40:00,268.33,268.55,268.24,268.3,7578.0,260.5104,260.724,260.423,260.4813,7578.0
2024-03-28 09:50:00,268.28,268.3,267.85,268.28,5871.0,260.4619,260.4813,260.0444,260.4619,5871.0
2024-03-28 10:00:00,268.28,268.85,268.12,268.59,6653.0,260.4619,261.0152,260.3065,260.7628,6653.0
2024-03-28 10:10:00,268.9,268.94,268.49,268.49,1633.0,261.0638,261.1026,260.6657,260.6657,1633.0
2024-03-28 10:20:00,268.32,268.54,268.19,268.2,1776.0,260.5007,260.7143,260.3745,260.3842,1776.0
2024-03-28 10:30:00,268.23,268.24,268.02,268.11,1340.0,260.4133,260.423,260.2094,260.2968,1340.0
2024-03-28 10:40:00,268.0,268.16,267.95,268.11,1963.0,260.19,260.3454,260.1415,260.2968,1963.0
2024-03-28 10:50:00,268.14,268.28,268.13,268.22,3766.0,260.3259,260.4619,260.3162,260.4036,3766.0
2024-03-28 11:00:00,268.28,268.3,267.95,268.08,4218.0,260.4619,260.4813,260.1415,260.2677,4218.0
2024-03-28 11:10:00,268.03,268.36,268.03,268.15,4162.0,260.2191,260.5395,260.2191,260.3356,4162.0
2024-03-28 11:20:00,268.16,268.3,268.15,268.17,4500.0,260.3454,260.4813,260.3356,260.3551,4500.0
2024-03-28 11:30:00,268.19,268.32,268.11,268.18,12105.0,260.3745,260.5007,260.2968,260.3648,12105.0
2024-03-28 11:40:00,268.2,268.38,268.12,268.18,8534.0,260.3842,260.5589,260.3065,260.3648,8534.0
2024-03-28 11:50:00,268.18,268.25,267.84,267.94,3016.0,260.3648,260.4327,260.0347,260.1318,3016.0
2024-03-28 12:00:00,267.89,268.16,267.89,268.01,8141.0,260.0832,260.3454,260.0832,260.1997,8141.0
2024-03-28 12:10:00,267.99,268.09,267.91,267.92,4587.0,260.1803,260.2774,260.1026,260.1123,4587.0
2024-03-28 12:20:00,267.99,268.02,267.85,267.97,10278.0,260.1803,260.2094,260.0444,260.1609,10278.0
2024-03-28 12:30:00,267.97,267.97,267.44,267.49,9704.0,260.1609,260.1609,259.6463,259.6949,9704.0
2024-03-28 12:40:00,267.48,267.54,267.36,267.49,1761.0,259.6852,259.7434,259.5687,259.6949,1761.0
2024-03-28 12:50:00,267.53,267.69,267.49,267.62,2037.0,259.7337,259.889,259.6949,259.8211,2037.0
2024-03-28 13:00:00,267.61,267.73,267.61,267.7,1596.0,259.8114,259.9279,259.8114,259.8988,1596.0
2024-03-28 13:10:00,267.72,267.73,267.49,267.56,2027.0,259.9182,259.9279,259.6949,259.7628,2027.0
2024-03-28 13:20:00,267.58,267.71,267.48,267.68,1323.0,259.7823,259.9085,259.6852,259.8793,1323.0
2024-03-28 13:30:00,267.69,267.79,267.62,267.7,3791.0,259.889,259.9861,259.8211,259.8988,3791.0
2024-03-28 13:40:00,267.72,268.04,267.71,267.97,3731.0,259.9182,260.2288,259.9085,260.1609,3731.0
2024-03-28 13:50:00,268.02,268.14,267.94,268.13,4565.0,260.2094,260.3259,260.1318,260.3162,4565.0
2024-03-28 14:00:00,268.13,268.38,268.1,268.26,4680.0,260.3162,260.5589,260.2871,260.4424,4680.0
2024-03-28 14:10:00,268.26,268.31,268.17,268.2,2352.0,260.4424,260.491,260.3551,260.3842,2352.0
2024-03-28 14:20:00,268.26,268.31,268.18,268.3,2214.0,260.4424,260.491,260.3648,260.4813,2214.0
2024-03-28 14:30:00,268.32,268.4,268.23,268.4,2819.0,260.5007,260.5784,260.4133,260.5784,2819.0
2024-03-28 14:40:00,268.36,268.45,268.35,268.45,2356.0,260.5395,260.6269,260.5298,260.6269,2356.0
2024-03-28 14:50:00,268.4,268.92,268.4,268.8,6854.0,260.5784,261.0832,260.5784,260.9667,6854.0
2024-03-28 15:00:00,268.8,268.87,268.49,268.78,5774.0,260.9667,261.0347,260.6657,260.9473,5774.0
2024-03-28 15:10:00,268.85,269.05,268.73,268.96,15643.0,261.0152,261.2094,260.8987,261.122,15643.0
2024-03-28 15:20:00,268.98,269.33,268.89,269.32,7371.0,261.1415,261.4813,261.0541,261.4715,7371.0
2024-03-28 15:30:00,269.33,269.38,268.91,268.93,6997.0,261.4813,261.5298,261.0735,261.0929,6997.0
2024-03-28 15:40:00,269.0,269.16,268.95,269.04,20187.0,261.1609,261.3162,261.1123,261.1997,20187.0
2024-03-28 15:50:00,269.0,269.05,268.24,268.34,83963.0,261.1609,261.2094,260.423,260.5201,83963.0
2024-04-01 09:30:00,268.13,268.59,267.1,267.4,11344.0,260.3162,260.7628,259.3162,259.6075,11344.0
2024-04-01 09:40:00,267.54,267.84,267.38,267.77,5973.0,259.7434,260.0347,259.5881,259.9667,5973.0
2024-04-01 09:50:00,267.85,268.56,267.85,268.37,10160.0,260.0444,260.7337,260.0444,260.5492,10160.0
2024-04-01 10:00:00,268.22,268.47,267.86,268.11,17996.0,260.4036,260.6463,260.0541,260.2968,17996.0
2024-04-01 10:10:00,268.03,268.52,267.97,268.44,8289.0,260.2191,260.6949,260.1609,260.6172,8289.0
2024-04-01 10:20:00,268.38,268.5,267.65,267.72,23757.0,260.5589,260.6754,259.8502,259.9182,23757.0
2024-04-01 10:30:00,267.8,267.87,267.43,267.59,16176.0,259.9958,260.0638,259.6366,259.792,16176.0
2024-04-01 10:40:00,267.65,267.79,267.59,267.62,13842.0,259.8502,259.9861,259.792,259.8211,13842.0
2024-04-01 10:50:00,267.61,267.97,267.44,267.8,11516.0,259.8114,260.1609,259.6463,259.9958,11516.0
2024-04-01 11:00:00,267.82,267.93,267.5,267.64,24999.0,260.0153,260.1221,259.7046,259.8405,24999.0
2024-04-01 11:10:00,267.64,268.04,267.58,267.84,10570.0,259.8405,260.2288,259.7823,260.0347,10570.0
2024-04-01 11:20:00,267.78,267.99,267.66,267.84,20123.0,259.9764,260.1803,259.8599,260.0347,20123.0
2024-04-01 11:30:00,267.68,267.89,267.68,267.85,6380.0,259.8793,260.0832,259.8793,260.0444,6380.0
2024-04-01 11:40:00,267.82,267.86,267.47,267.51,26116.0,260.0153,260.0541,259.6755,259.7143,26116.0
2024-04-01 11:50:00,267.46,267.46,266.64,266.65,8334.0,259.6658,259.6658,258.8696,258.8794,8334.0
2024-04-01 12:00:00,266.62,267.14,266.62,267.09,10620.0,258.8502,259.3551,258.8502,259.3065,10620.0
2024-04-01 12:10:00,267.21,267.21,266.87,266.88,3864.0,259.423,259.423,259.0929,259.1027,3864.0
2024-04-01 12:20:00,266.81,267.0,266.81,266.94,6524.0,259.0347,259.2192,259.0347,259.1609,6524.0
2024-04-01 12:30:00,266.94,266.94,266.48,266.49,6637.0,259.1609,259.1609,258.7143,258.724,6637.0
2024-04-01 12:40:00,266.51,266.55,266.33,266.41,8954.0,258.7434,258.7823,258.5687,258.6463,8954.0
2024-04-01 12:50:00,266.49,266.54,266.18,266.21,7121.0,258.724,258.7726,258.4231,258.4522,7121.0
2024-04-01 13:00:00,266.23,266.27,265.98,266.17,6540.0,258.4716,258.5104,258.2289,258.4133,6540.0
2024-04-01 13:10:00,266.2,266.24,266.07,266.13,3925.0,258.4425,258.4813,258.3163,258.3745,3925.0
2024-04-01 13:20:00,266.07,266.24,266.01,266.1,4214.0,258.3163,258.4813,258.258,258.3454,4214.0
2024-04-01 13:30:00,266.1,266.12,265.93,266.1,3805.0,258.3454,258.3648,258.1803,258.3454,3805.0
2024-04-01 13:40:00,266.17,266.32,266.13,266.13,4541.0,258.4133,258.559,258.3745,258.3745,4541.0
2024-04-01 13:50:00,266.13,266.13,265.92,266.05,2114.0,258.3745,258.3745,258.1706,258.2968,2114.0
2024-04-01 14:00:00,266.03,266.13,265.96,265.98,5156.0,258.2774,258.3745,258.2095,258.2289,5156.0
2024-04-01 14:10:00,266.02,266.18,265.94,266.12,6287.0,258.2677,258.4231,258.19,258.3648,6287.0
2024-04-01 14:20:00,266.13,266.15,265.82,265.82,3537.0,258.3745,258.3939,258.0735,258.0735,3537.0
2024-04-01 14:30:00,265.84,265.91,265.83,265.88,3534.0,258.093,258.1609,258.0833,258.1318,3534.0
2024-04-01 14:40:00,265.94,266.09,265.91,265.94,6790.0,258.19,258.3357,258.1609,258.19,6790.0
2024-04-01 14:50:00,265.98,266.1,265.87,265.92,7328.0,258.2289,258.3454,258.1221,258.1706,7328.0
2024-04-01 15:00:00,265.92,266.09,265.85,265.96,5721.0,258.1706,258.3357,258.1027,258.2095,5721.0
2024-04-01 15:10:00,266.06,266.13,266.01,266.03,3741.0,258.3065,258.3745,258.258,258.2774,3741.0
2024-04-01 15:20:00,266.01,266.15,265.89,266.06,6998.0,258.258,258.3939,258.1415,258.3065,6998.0
2024-04-01 15:30:00,266.03,266.25,265.92,265.95,8258.0,258.2774,258.491,258.1706,258.1998,8258.0
2024-04-01 15:40:00,265.96,266.06,265.69,265.77,12845.0,258.2095,258.3065,257.9473,258.025,12845.0
2024-04-01 15:50:00,265.8,265.88,265.15,265.22,62387.0,258.0541,258.1318,257.4231,257.491,62387.0
2024-04-02 09:30:00,266.1,266.21,265.09,265.49,23034.0,258.3454,258.4522,257.3648,257.7532,23034.0
2024-04-02 09:40:00,265.6,266.02,265.42,265.85,6640.0,257.86,258.2677,257.6852,258.1027,6640.0
2024-04-02 09:50:00,265.85,265.85,265.1,265.7,5314.0,258.1027,258.1027,257.3745,257.957,5314.0
2024-04-02 10:00:00,265.69,265.92,265.32,265.56,7067.0,257.9473,258.1706,257.5881,257.8211,7067.0
2024-04-02 10:10:00,265.57,265.77,265.4,265.77,6296.0,257.8308,258.025,257.6658,258.025,6296.0
2024-04-02 10:20:00,265.77,266.0,265.68,265.94,7318.0,258.025,258.2483,257.9376,258.19,7318.0
2024-04-02 10:30:00,265.88,266.27,265.83,266.27,5913.0,258.1318,258.5104,258.0833,258.5104,5913.0
2024-04-02 10:40:00,266.38,266.56,265.93,266.01,7227.0,258.6172,258.792,258.1803,258.258,7227.0
2024-04-02 10:50:00,265.96,266.11,265.34,265.41,9007.0,258.2095,258.3551,257.6075,257.6755,9007.0
2024-04-02 11:00:00,265.32,265.52,265.17,265.3,11289.0,257.5881,257.7823,257.4425,257.5687,11289.0
2024-04-02 11:10:00,265.41,265.58,265.16,265.3,8778.0,257.6755,257.8405,257.4328,257.5687,8778.0
2024-04-02 11:20:00,265.35,265.36,265.17,265.22,7827.0,257.6172,257.6269,257.4425,257.491,7827.0
2024-04-02 11:30:00,265.16,265.41,264.66,264.66,9961.0,257.4328,257.6755,256.9473,256.9473,9961.0
2024-04-02 11:40:00,264.72,264.83,264.57,264.64,5170.0,257.0056,257.1124,256.86,256.9279,5170.0
2024-04-02 11:50:00,264.6,264.86,264.59,264.71,7110.0,256.8891,257.1415,256.8794,256.9959,7110.0
2024-04-02 12:00:00,264.62,264.77,264.5,264.54,3917.0,256.9085,257.0541,256.792,256.8308,3917.0
2024-04-02 12:10:00,264.47,264.48,264.27,264.48,3288.0,256.7629,256.7726,256.5687,256.7726,3288.0
2024-04-02 12:20:00,264.43,264.73,264.42,264.49,5779.0,256.7241,257.0153,256.7143,256.7823,5779.0
2024-04-02 12:30:00,264.56,264.6,264.37,264.38,3014.0,256.8503,256.8891,256.6658,256.6755,3014.0
2024-04-02 12:40:00,264.37,264.51,264.12,264.45,5773.0,256.6658,256.8017,256.4231,256.7435,5773.0
2024-04-02 12:50:00,264.38,264.49,264.27,264.45,2684.0,256.6755,256.7823,256.5687,256.7435,2684.0
2024-04-02 13:00:00,264.46,264.46,263.97,263.97,5204.0,256.7532,256.7532,256.2775,256.2775,5204.0
2024-04-02 13:10:00,263.97,264.02,263.71,263.72,6187.0,256.2775,256.326,256.025,256.0347,6187.0
2024-04-02 13:20:00,263.77,263.77,263.59,263.71,6432.0,256.0833,256.0833,255.9085,256.025,6432.0
2024-04-02 13:30:00,263.68,263.79,263.63,263.74,4947.0,255.9959,256.1027,255.9474,256.0542,4947.0
2024-04-02 13:40:00,263.72,263.89,263.59,263.89,4204.0,256.0347,256.1998,255.9085,256.1998,4204.0
2024-04-02 13:50:00,263.93,264.01,263.83,263.88,4036.0,256.2386,256.3163,256.1415,256.1901,4036.0
2024-04-02 14:00:00,263.93,264.07,263.81,264.07,5111.0,256.2386,256.3745,256.1221,256.3745,5111.0
2024-04-02 14:10:00,264.05,264.35,264.04,264.31,4861.0,256.3551,256.6464,256.3454,256.6075,4861.0
2024-04-02 14:20:00,264.34,264.42,264.11,264.35,5047.0,256.6367,256.7143,256.4134,256.6464,5047.0
2024-04-02 14:30:00,264.36,264.45,264.31,264.41,3490.0,256.6561,256.7435,256.6075,256.7046,3490.0
2024-04-02 14:40:00,264.43,264.61,264.22,264.29,5657.0,256.7241,256.8988,256.5202,256.5881,5657.0
2024-04-02 14:50:00,264.4,264.4,264.09,264.17,3307.0,256.6949,256.6949,256.394,256.4716,3307.0
2024-04-02 15:00:00,264.13,264.32,264.03,264.25,5682.0,256.4328,256.6173,256.3357,256.5493,5682.0
2024-04-02 15:10:00,264.25,264.35,264.02,264.08,6731.0,256.5493,256.6464,256.326,256.3843,6731.0
2024-04-02 15:20:00,264.07,264.36,263.99,264.34,5967.0,256.3745,256.6561,256.2969,256.6367,5967.0
2024-04-02 15:30:00,264.37,264.46,264.16,264.17,10691.0,256.6658,256.7532,256.4619,256.4716,10691.0
2024-04-02 15:40:00,264.12,264.57,264.06,264.5,16778.0,256.4231,256.86,256.3648,256.792,16778.0
2024-04-02 15:50:00,264.39,264.4,263.74,263.99,73456.0,256.6852,256.6949,256.0542,256.2969,73456.0
2024-04-03 09:30:00,263.54,264.21,263.46,264.15,7810.0,255.86,256.5105,255.7823,256.4522,7810.0
2024-04-03 09:40:00,264.16,264.47,264.08,264.18,3909.0,256.4619,256.7629,256.3843,256.4813,3909.0
2024-04-03 09:50:00,264.18,264.21,263.77,264.07,3928.0,256.4813,256.5105,256.0833,256.3745,3928.0
2024-04-03 10:00:00,264.54,264.67,263.88,263.88,17250.0,256.8308,256.9571,256.1901,256.1901,17250.0
2024-04-03 10:10:00,263.96,264.21,263.95,264.15,3508.0,256.2677,256.5105,256.258,256.4522,3508.0
2024-04-03 10:20:00,264.13,264.13,263.68,263.73,4487.0,256.4328,256.4328,255.9959,256.0444,4487.0
2024-04-03 10:30:00,263.78,263.78,263.48,263.54,5546.0,256.093,256.093,255.8017,255.86,5546.0
2024-04-03 10:40:00,263.53,263.95,263.42,263.88,2815.0,255.8503,256.258,255.7435,256.1901,2815.0
2024-04-03 10:50:00,263.93,264.24,263.9,264.01,5342.0,256.2386,256.5396,256.2095,256.3163,5342.0
2024-04-03 11:00:00,263.94,264.07,263.85,264.07,4086.0,256.2483,256.3745,256.161,256.3745,4086.0
2024-04-03 11:10:00,264.07,264.2,263.96,264.02,4943.0,256.3745,256.5008,256.2677,256.326,4943.0
2024-04-03 11:20:00,264.14,264.34,264.12,264.14,3857.0,256.4425,256.6367,256.4231,256.4425,3857.0
2024-04-03 11:30:00,264.22,264.39,264.14,264.24,7105.0,256.5202,256.6852,256.4425,256.5396,7105.0
2024-04-03 11:40:00,264.18,264.42,264.1,264.41,5475.0,256.4813,256.7143,256.4037,256.7046,5475.0
2024-04-03 11:50:00,264.43,264.47,263.99,264.04,12643.0,256.7241,256.7629,256.2969,256.3454,12643.0
2024-04-03 12:00:00,263.97,264.12,263.83,264.01,5947.0,256.2775,256.4231,256.1415,256.3163,5947.0
2024-04-03 12:10:00,264.0,264.24,263.97,264.13,4475.0,256.3066,256.5396,256.2775,256.4328,4475.0
2024-04-03 12:20:00,264.11,264.27,264.08,264.26,3859.0,256.4134,256.5687,256.3843,256.559,3859.0
2024-04-03 12:30:00,264.21,264.31,263.67,263.74,8131.0,256.5105,256.6075,255.9862,256.0542,8131.0
2024-04-03 12:40:00,263.65,263.96,263.57,263.94,3546.0,255.9668,256.2677,255.8891,256.2483,3546.0
2024-04-03 12:50:00,263.85,264.05,263.84,263.87,5273.0,256.161,256.3551,256.1512,256.1804,5273.0
2024-04-03 13:00:00,263.96,263.96,263.78,263.93,3434.0,256.2677,256.2677,256.093,256.2386,3434.0
2024-04-03 13:10:00,263.89,263.89,263.68,263.78,4011.0,256.1998,256.1998,255.9959,256.093,4011.0
2024-04-03 13:20:00,263.74,263.91,263.67,263.79,2602.0,256.0542,256.2192,255.9862,256.1027,2602.0
2024-04-03 13:30:00,263.82,263.9,263.74,263.88,4223.0,256.1318,256.2095,256.0542,256.1901,4223.0
2024-04-03 13:40:00,263.87,264.04,263.87,264.04,4023.0,256.1804,256.3454,256.1804,256.3454,4023.0
2024-04-03 13:50:00,264.03,264.45,264.0,264.45,39679.0,256.3357,256.7435,256.3066,256.7435,39679.0
2024-04-03 14:00:00,264.48,264.52,264.26,264.29,20596.0,256.7726,256.8114,256.559,256.5881,20596.0
2024-04-03 14:10:00,264.29,264.47,264.28,264.4,9566.0,256.5881,256.7629,256.5784,256.6949,9566.0
2024-04-03 14:20:00,264.36,264.36,264.1,264.1,5237.0,256.6561,256.6561,256.4037,256.4037,5237.0
2024-04-03 14:30:00,264.08,264.08,263.93,263.96,7422.0,256.3843,256.3843,256.2386,256.2677,7422.0
2024-04-03 14:40:00,264.03,264.17,264.03,264.15,9583.0,256.3357,256.4716,256.3357,256.4522,9583.0
2024-04-03 14:50:00,264.19,264.3,264.09,264.28,7465.0,256.491,256.5978,256.394,256.5784,7465.0
2024-04-03 15:00:00,264.25,264.26,264.09,264.1,10666.0,256.5493,256.559,256.394,256.4037,10666.0
2024-04-03 15:10:00,264.09,264.09,263.33,263.63,14322.0,256.394,256.394,255.6561,255.9474,14322.0
2024-04-03 15:20:00,263.62,263.82,263.62,263.78,7098.0,255.9377,256.1318,255.9377,256.093,7098.0
2024-04-03 15:30:00,263.76,264.62,263.72,264.42,24157.0,256.0736,256.9085,256.0347,256.7143,24157.0
2024-04-03 15:40:00,264.41,264.88,264.4,264.55,28261.0,256.7046,257.1609,256.6949,256.8406,28261.0
2024-04-03 15:50:00,264.55,264.61,264.04,264.24,69107.0,256.8406,256.8988,256.3454,256.5396,69107.0
2024-04-04 09:30:00,266.61,268.04,266.0,266.09,36503.0,258.8405,260.2288,258.2483,258.3357,36503.0
2024-04-04 09:40:00,266.31,266.75,266.31,266.42,7888.0,258.5493,258.9764,258.5493,258.6561,7888.0
2024-04-04 09:50:00,266.46,266.73,266.0,266.65,15996.0,258.6949,258.957,258.2483,258.8794,15996.0
2024-04-04 10:00:00,266.74,267.18,266.65,267.0,34698.0,258.9667,259.3939,258.8794,259.2192,34698.0
2024-04-04 10:10:00,266.93,266.93,266.42,266.6,5005.0,259.1512,259.1512,258.6561,258.8308,5005.0
2024-04-04 10:20:00,266.58,267.03,266.58,266.76,20535.0,258.8114,259.2483,258.8114,258.9862,20535.0
2024-04-04 10:30:00,266.76,267.0,266.71,266.94,15649.0,258.9862,259.2192,258.9376,259.1609,15649.0
2024-04-04 10:40:00,266.99,267.2,266.99,267.09,9808.0,259.2094,259.4133,259.2094,259.3065,9808.0
2024-04-04 10:50:00,267.03,267.58,266.94,267.31,17219.0,259.2483,259.7823,259.1609,259.5201,17219.0
2024-04-04 11:00:00,267.17,267.17,266.83,266.98,21511.0,259.3842,259.3842,259.0541,259.1997,21511.0
2024-04-04 11:10:00,267.0,267.09,266.75,267.09,15081.0,259.2192,259.3065,258.9764,259.3065,15081.0
2024-04-04 11:20:00,267.0,267.12,266.92,266.98,56561.0,259.2192,259.3357,259.1415,259.1997,56561.0
2024-04-04 11:30:00,266.97,267.06,266.77,266.9,8932.0,259.19,259.2774,258.9959,259.1221,8932.0
2024-04-04 11:40:00,266.93,267.05,266.93,266.99,6362.0,259.1512,259.2677,259.1512,259.2094,6362.0
2024-04-04 11:50:00,266.99,267.13,266.99,267.08,2284.0,259.2094,259.3454,259.2094,259.2968,2284.0
2024-04-04 12:00:00,267.1,267.72,267.05,267.63,10588.0,259.3162,259.9182,259.2677,259.8308,10588.0
2024-04-04 12:10:00,267.69,267.81,267.3,267.3,18870.0,259.889,260.0056,259.5104,259.5104,18870.0
2024-04-04 12:20:00,267.23,267.36,266.95,267.01,3753.0,259.4425,259.5687,259.1706,259.2289,3753.0
2024-04-04 12:30:00,266.92,266.99,266.77,266.98,4292.0,259.1415,259.2094,258.9959,259.1997,4292.0
2024-04-04 12:40:00,266.9,266.99,266.65,266.77,4811.0,259.1221,259.2094,258.8794,258.9959,4811.0
2024-04-04 12:50:00,266.77,266.77,266.34,266.4,3698.0,258.9959,258.9959,258.5784,258.6366,3698.0
2024-04-04 13:00:00,266.38,266.38,266.19,266.25,3251.0,258.6172,258.6172,258.4328,258.491,3251.0
2024-04-04 13:10:00,266.3,266.32,266.19,266.19,2867.0,258.5396,258.559,258.4328,258.4328,2867.0
2024-04-04 13:20:00,266.18,266.44,266.18,266.35,5985.0,258.4231,258.6755,258.4231,258.5881,5985.0
2024-04-04 13:30:00,266.25,266.25,265.62,265.62,7533.0,258.491,258.491,257.8794,257.8794,7533.0
2024-04-04 13:40:00,265.52,265.68,265.45,265.68,6086.0,257.7823,257.9376,257.7143,257.9376,6086.0
2024-04-04 13:50:00,265.65,265.66,265.37,265.43,4452.0,257.9085,257.9182,257.6367,257.6949,4452.0
2024-04-04 14:00:00,265.36,265.39,264.72,264.75,4259.0,257.6269,257.6561,257.0056,257.0347,4259.0
2024-04-04 14:10:00,264.67,264.67,263.81,263.93,8425.0,256.9571,256.9571,256.1221,256.2386,8425.0
2024-04-04 14:20:00,263.81,264.2,263.3,263.3,7023.0,256.1221,256.5008,255.627,255.627,7023.0
2024-04-04 14:30:00,263.13,263.4,262.75,263.19,6353.0,255.4619,255.7241,255.093,255.5202,6353.0
2024-04-04 14:40:00,263.23,263.23,262.48,262.83,6200.0,255.559,255.559,254.8309,255.1707,6200.0
2024-04-04 14:50:00,262.82,263.04,262.4,262.66,11323.0,255.161,255.3746,254.7532,255.0056,11323.0
2024-04-04 15:00:00,262.71,263.17,262.25,263.17,14651.0,255.0542,255.5008,254.6076,255.5008,14651.0
2024-04-04 15:10:00,263.05,263.11,262.45,262.55,14216.0,255.3843,255.4425,254.8018,254.8988,14216.0
2024-04-04 15:20:00,262.64,262.86,261.86,261.87,9965.0,254.9862,255.1998,254.2289,254.2387,9965.0
2024-04-04 15:30:00,261.93,262.26,261.72,262.02,20628.0,254.2969,254.6173,254.093,254.3843,20628.0
2024-04-04 15:40:00,262.09,262.32,261.55,262.28,24437.0,254.4522,254.6755,253.928,254.6367,24437.0
2024-04-04 15:50:00,262.34,262.48,261.62,261.78,69039.0,254.695,254.8309,253.9959,254.1513,69039.0
2024-04-05 09:30:00,263.12,263.57,262.73,263.19,15713.0,255.4522,255.8891,255.0736,255.5202,15713.0
2024-04-05 09:40:00,263.39,263.83,263.01,263.19,24593.0,255.7144,256.1415,255.3454,255.5202,24593.0
2024-04-05 09:50:00,263.21,263.53,263.01,263.22,16027.0,255.5396,255.8503,255.3454,255.5493,16027.0
2024-04-05 10:00:00,263.22,263.28,262.52,262.72,30152.0,255.5493,255.6076,254.8697,255.0639,30152.0
2024-04-05 10:10:00,262.75,263.04,262.49,262.54,12389.0,255.093,255.3746,254.8406,254.8891,12389.0
2024-04-05 10:20:00,262.65,262.65,262.17,262.34,9726.0,254.9959,254.9959,254.5299,254.695,9726.0
2024-04-05 10:30:00,262.3,262.85,262.3,262.65,7439.0,254.6561,255.1901,254.6561,254.9959,7439.0
2024-04-05 10:40:00,262.6,262.88,262.54,262.88,7005.0,254.9474,255.2192,254.8891,255.2192,7005.0
2024-04-05 10:50:00,262.88,263.64,262.88,263.64,10528.0,255.2192,255.9571,255.2192,255.9571,10528.0
2024-04-05 11:00:00,263.59,263.59,263.03,263.03,22112.0,255.9085,255.9085,255.3648,255.3648,22112.0
2024-04-05 11:10:00,263.01,263.22,262.84,263.0,8952.0,255.3454,255.5493,255.1804,255.3357,8952.0
2024-04-05 11:20:00,263.0,263.57,262.95,263.56,5773.0,255.3357,255.8891,255.2872,255.8794,5773.0
2024-04-05 11:30:00,263.5,263.7,263.26,263.39,2713.0,255.8212,256.0153,255.5881,255.7144,2713.0
2024-04-05 11:40:00,263.5,264.04,263.48,263.96,4043.0,255.8212,256.3454,255.8017,256.2677,4043.0
2024-04-05 11:50:00,263.96,264.26,263.84,263.96,16625.0,256.2677,256.559,256.1512,256.2677,16625.0
2024-04-05 12:00:00,264.0,264.07,263.73,263.91,3555.0,256.3066,256.3745,256.0444,256.2192,3555.0
2024-04-05 12:10:00,263.99,264.1,263.75,263.84,3495.0,256.2969,256.4037,256.0639,256.1512,3495.0
2024-04-05 12:20:00,263.8,264.01,263.64,263.66,8562.0,256.1124,256.3163,255.9571,255.9765,8562.0
2024-04-05 12:30:00,263.71,263.71,263.51,263.55,2127.0,256.025,256.025,255.8309,255.8697,2127.0
2024-04-05 12:40:00,263.52,263.55,263.25,263.4,6799.0,255.8406,255.8697,255.5784,255.7241,6799.0
2024-04-05 12:50:00,263.34,263.58,263.34,263.58,5414.0,255.6658,255.8988,255.6658,255.8988,5414.0
2024-04-05 13:00:00,263.54,263.54,262.71,262.88,11228.0,255.86,255.86,255.0542,255.2192,11228.0
2024-04-05 13:10:00,262.91,262.94,262.52,262.53,4342.0,255.2483,255.2775,254.8697,254.8794,4342.0
2024-04-05 13:20:00,262.56,262.57,262.38,262.43,4503.0,254.9085,254.9183,254.7338,254.7823,4503.0
2024-04-05 13:30:00,262.5,262.73,262.43,262.7,3572.0,254.8503,255.0736,254.7823,255.0445,3572.0
2024-04-05 13:40:00,262.77,262.83,262.54,262.64,4713.0,255.1124,255.1707,254.8891,254.9862,4713.0
2024-04-05 13:50:00,262.66,262.66,262.03,262.22,10215.0,255.0056,255.0056,254.394,254.5785,10215.0
2024-04-05 14:00:00,262.2,263.05,262.06,263.05,4590.0,254.559,255.3843,254.4231,255.3843,4590.0
2024-04-05 14:10:00,262.94,262.94,262.62,262.79,4844.0,255.2775,255.2775,254.9668,255.1318,4844.0
2024-04-05 14:20:00,262.83,262.97,262.51,262.51,5169.0,255.1707,255.3066,254.86,254.86,5169.0
2024-04-05 14:30:00,262.44,262.65,262.32,262.63,9856.0,254.792,254.9959,254.6755,254.9765,9856.0
2024-04-05 14:40:00,262.62,262.62,262.18,262.18,10474.0,254.9668,254.9668,254.5396,254.5396,10474.0
2024-04-05 14:50:00,262.24,262.5,262.15,262.47,8743.0,254.5979,254.8503,254.5105,254.8212,8743.0
2024-04-05 15:00:00,262.47,262.68,262.45,262.47,9650.0,254.8212,255.025,254.8018,254.8212,9650.0
2024-04-05 15:10:00,262.5,262.83,262.3,262.83,6093.0,254.8503,255.1707,254.6561,255.1707,6093.0
2024-04-05 15:20:00,262.84,262.84,262.61,262.83,10155.0,255.1804,255.1804,254.9571,255.1707,10155.0
2024-04-05 15:30:00,262.79,263.33,262.66,262.94,13869.0,255.1318,255.6561,255.0056,255.2775,13869.0
2024-04-05 15:40:00,262.98,263.1,262.76,262.97,11823.0,255.3163,255.4328,255.1027,255.3066,11823.0
2024-04-05 15:50:00,262.95,263.39,262.83,263.02,51899.0,255.2872,255.7144,255.1707,255.3551,51899.0
2024-04-08 09:30:00,263.78,264.71,263.58,263.93,14740.0,256.093,256.9959,255.8988,256.2386,14740.0
2024-04-08 09:40:00,263.59,263.62,262.9,262.91,11204.0,255.9085,255.9377,255.2386,255.2483,11204.0
2024-04-08 09:50:00,262.9,263.61,262.9,263.61,39188.0,255.2386,255.9279,255.2386,255.9279,39188.0
2024-04-08 10:00:00,263.66,263.66,262.95,263.3,7115.0,255.9765,255.9765,255.2872,255.627,7115.0
2024-04-08 10:10:00,263.2,263.31,262.97,263.3,6708.0,255.5299,255.6367,255.3066,255.627,6708.0
2024-04-08 10:20:00,263.33,263.4,263.22,263.26,12787.0,255.6561,255.7241,255.5493,255.5881,12787.0
2024-04-08 10:30:00,263.2,263.3,263.12,263.21,9798.0,255.5299,255.627,255.4522,255.5396,9798.0
2024-04-08 10:40:00,263.19,263.3,262.93,262.93,4879.0,255.5202,255.627,255.2678,255.2678,4879.0
2024-04-08 10:50:00,263.0,263.05,262.63,262.87,16582.0,255.3357,255.3843,254.9765,255.2095,16582.0
2024-04-08 11:00:00,262.87,263.06,262.25,262.34,11148.0,255.2095,255.394,254.6076,254.695,11148.0
2024-04-08 11:10:00,262.36,262.47,262.11,262.18,4799.0,254.7144,254.8212,254.4717,254.5396,4799.0
2024-04-08 11:20:00,262.22,262.79,262.22,262.79,5924.0,254.5785,255.1318,254.5785,255.1318,5924.0
2024-04-08 11:30:00,262.74,262.74,262.28,262.46,3963.0,255.0833,255.0833,254.6367,254.8115,3963.0
2024-04-08 11:40:00,262.39,262.39,262.09,262.25,3731.0,254.7435,254.7435,254.4522,254.6076,3731.0
2024-04-08 11:50:00,262.19,262.27,262.03,262.13,4386.0,254.5493,254.627,254.394,254.4911,4386.0
2024-04-08 12:00:00,262.08,262.27,262.02,262.15,4437.0,254.4425,254.627,254.3843,254.5105,4437.0
2024-04-08 12:10:00,262.1,262.19,262.0,262.06,7339.0,254.462,254.5493,254.3649,254.4231,7339.0
2024-04-08 12:20:00,262.01,262.18,261.87,262.01,7447.0,254.3746,254.5396,254.2387,254.3746,7447.0
2024-04-08 12:30:00,261.91,262.12,261.79,262.11,10292.0,254.2775,254.4814,254.161,254.4717,10292.0
2024-04-08 12:40:00,262.11,262.44,262.11,262.39,3940.0,254.4717,254.792,254.4717,254.7435,3940.0
2024-04-08 12:50:00,262.44,262.44,262.3,262.39,7339.0,254.792,254.792,254.6561,254.7435,7339.0
2024-04-08 13:00:00,262.38,262.39,262.17,262.27,5357.0,254.7338,254.7435,254.5299,254.627,5357.0
2024-04-08 13:10:00,262.25,262.52,262.2,262.46,7325.0,254.6076,254.8697,254.559,254.8115,7325.0
2024-04-08 13:20:00,262.44,262.59,262.34,262.59,5093.0,254.792,254.9377,254.695,254.9377,5093.0
2024-04-08 13:30:00,262.54,262.62,262.5,262.6,6996.0,254.8891,254.9668,254.8503,254.9474,6996.0
2024-04-08 13:40:00,262.64,262.74,262.54,262.61,7860.0,254.9862,255.0833,254.8891,254.9571,7860.0
2024-04-08 13:50:00,262.6,263.28,262.6,263.28,12931.0,254.9474,255.6076,254.9474,255.6076,12931.0
2024-04-08 14:00:00,263.18,263.25,262.83,263.11,13634.0,255.5105,255.5784,255.1707,255.4425,13634.0
2024-04-08 14:10:00,263.1,263.1,262.85,262.85,3025.0,255.4328,255.4328,255.1901,255.1901,3025.0
2024-04-08 14:20:00,262.85,262.88,262.73,262.73,3541.0,255.1901,255.2192,255.0736,255.0736,3541.0
2024-04-08 14:30:00,262.73,262.74,262.54,262.61,3855.0,255.0736,255.0833,254.8891,254.9571,3855.0
2024-04-08 14:40:00,262.61,262.88,262.57,262.88,3956.0,254.9571,255.2192,254.9183,255.2192,3956.0
2024-04-08 14:50:00,262.86,262.86,262.8,262.86,3915.0,255.1998,255.1998,255.1416,255.1998,3915.0
2024-04-08 15:00:00,262.91,262.99,262.79,262.94,4566.0,255.2483,255.326,255.1318,255.2775,4566.0
2024-04-08 15:10:00,262.88,262.89,262.69,262.75,4103.0,255.2192,255.2289,255.0348,255.093,4103.0
2024-04-08 15:20:00,262.81,262.83,262.62,262.74,7258.0,255.1513,255.1707,254.9668,255.0833,7258.0
2024-04-08 15:30:00,262.73,263.07,262.45,262.49,6719.0,255.0736,255.4037,254.8018,254.8406,6719.0
2024-04-08 15:40:00,262.52,262.57,262.25,262.54,14918.0,254.8697,254.9183,254.6076,254.8891,14918.0
2024-04-08 15:50:00,262.5,262.58,261.98,262.03,66808.0,254.8503,254.928,254.3454,254.394,66808.0
2024-04-09 09:30:00,262.53,264.41,262.0,262.86,33298.0,254.8794,256.7046,254.3649,255.1998,33298.0
2024-04-09 09:40:00,262.81,262.89,262.0,262.18,13612.0,255.1513,255.2289,254.3649,254.5396,13612.0
2024-04-09 09:50:00,262.19,262.6,262.07,262.6,10038.0,254.5493,254.9474,254.4328,254.9474,10038.0
2024-04-09 10:00:00,262.67,262.72,262.36,262.54,11867.0,255.0153,255.0639,254.7144,254.8891,11867.0
2024-04-09 10:10:00,262.62,262.7,262.3,262.7,11874.0,254.9668,255.0445,254.6561,255.0445,11874.0
2024-04-09 10:20:00,262.8,262.8,262.32,262.37,8433.0,255.1416,255.1416,254.6755,254.7241,8433.0
2024-04-09 10:30:00,262.19,262.19,260.94,260.94,8118.0,254.5493,254.5493,253.3358,253.3358,8118.0
2024-04-09 10:40:00,260.88,260.88,259.94,259.97,8851.0,253.2775,253.2775,252.3649,252.394,8851.0
2024-04-09 10:50:00,259.97,260.95,259.89,260.68,9713.0,252.394,253.3455,252.3164,253.0833,9713.0
2024-04-09 11:00:00,260.82,261.3,260.82,261.3,5341.0,253.2193,253.6853,253.2193,253.6853,5341.0
2024-04-09 11:10:00,261.27,261.71,261.21,261.71,16092.0,253.6561,254.0833,253.5979,254.0833,16092.0
2024-04-09 11:20:00,261.7,261.94,261.51,261.59,7738.0,254.0736,254.3066,253.8891,253.9668,7738.0
2024-04-09 11:30:00,261.67,261.83,261.49,261.83,6306.0,254.0445,254.1998,253.8697,254.1998,6306.0
2024-04-09 11:40:00,261.96,262.24,261.65,262.08,7026.0,254.326,254.5979,254.0251,254.4425,7026.0
2024-04-09 11:50:00,262.04,262.07,261.85,261.91,11417.0,254.4037,254.4328,254.2192,254.2775,11417.0
2024-04-09 12:00:00,261.87,262.24,261.87,262.24,6766.0,254.2387,254.5979,254.2387,254.5979,6766.0
2024-04-09 12:10:00,262.22,262.4,262.14,262.19,10418.0,254.5785,254.7532,254.5008,254.5493,10418.0
2024-04-09 12:20:00,262.23,262.31,261.98,262.07,9135.0,254.5882,254.6658,254.3454,254.4328,9135.0
2024-04-09 12:30:00,262.14,262.54,262.09,262.54,7765.0,254.5008,254.8891,254.4522,254.8891,7765.0
2024-04-09 12:40:00,262.49,262.57,262.35,262.37,7039.0,254.8406,254.9183,254.7047,254.7241,7039.0
2024-04-09 12:50:00,262.3,262.35,262.12,262.21,5811.0,254.6561,254.7047,254.4814,254.5687,5811.0
2024-04-09 13:00:00,262.15,262.5,262.02,262.37,9602.0,254.5105,254.8503,254.3843,254.7241,9602.0
2024-04-09 13:10:00,262.37,262.54,262.23,262.54,6026.0,254.7241,254.8891,254.5882,254.8891,6026.0
2024-04-09 13:20:00,262.51,262.63,262.29,262.36,9382.0,254.86,254.9765,254.6464,254.7144,9382.0
2024-04-09 13:30:00,262.41,262.68,262.4,262.66,6959.0,254.7629,255.025,254.7532,255.0056,6959.0
2024-04-09 13:40:00,262.67,262.76,262.38,262.45,6668.0,255.0153,255.1027,254.7338,254.8018,6668.0
2024-04-09 13:50:00,262.57,262.59,262.42,262.55,5904.0,254.9183,254.9377,254.7726,254.8988,5904.0
2024-04-09 14:00:00,262.49,262.71,262.34,262.69,4694.0,254.8406,255.0542,254.695,255.0348,4694.0
2024-04-09 14:10:00,262.75,262.88,262.68,262.81,5426.0,255.093,255.2192,255.025,255.1513,5426.0
2024-04-09 14:20:00,262.87,262.93,262.53,262.54,10428.0,255.2095,255.2678,254.8794,254.8891,10428.0
2024-04-09 14:30:00,262.42,262.56,262.31,262.31,5156.0,254.7726,254.9085,254.6658,254.6658,5156.0
2024-04-09 14:40:00,262.32,262.41,261.89,261.94,9511.0,254.6755,254.7629,254.2581,254.3066,9511.0
2024-04-09 14:50:00,261.88,262.03,261.69,261.69,7932.0,254.2484,254.394,254.0639,254.0639,7932.0
2024-04-09 15:00:00,261.69,261.69,261.37,261.38,6856.0,254.0639,254.0639,253.7532,253.7629,6856.0
2024-04-09 15:10:00,261.38,261.92,261.37,261.9,18318.0,253.7629,254.2872,253.7532,254.2678,18318.0
2024-04-09 15:20:00,261.97,262.98,261.97,262.98,7076.0,254.3357,255.3163,254.3357,255.3163,7076.0
2024-04-09 15:30:00,262.91,263.11,262.41,262.41,12103.0,255.2483,255.4425,254.7629,254.7629,12103.0
2024-04-09 15:40:00,262.43,262.55,262.19,262.31,17370.0,254.7823,254.8988,254.5493,254.6658,17370.0
2024-04-09 15:50:00,262.28,262.76,261.93,262.51,79621.0,254.6367,255.1027,254.2969,254.86,79621.0
2024-04-10 09:30:00,260.42,260.42,258.6,258.75,28972.0,252.8309,252.8309,251.0639,251.2096,28972.0
2024-04-10 09:40:00,258.68,258.89,257.71,257.88,10597.0,251.1416,251.3455,250.1999,250.3649,10597.0
2024-04-10 09:50:00,257.91,258.49,257.9,258.49,5769.0,250.3941,250.9572,250.3843,250.9572,5769.0
2024-04-10 10:00:00,258.23,259.79,258.23,259.79,12527.0,250.7047,252.2193,250.7047,252.2193,12527.0
2024-04-10 10:10:00,259.68,260.41,259.67,260.24,9439.0,252.1125,252.8212,252.1028,252.6562,9439.0
2024-04-10 10:20:00,260.38,260.58,260.28,260.44,4956.0,252.7921,252.9862,252.695,252.8503,4956.0
2024-04-10 10:30:00,260.69,261.3,260.57,261.18,5898.0,253.093,253.6853,252.9765,253.5688,5898.0
2024-04-10 10:40:00,261.1,261.1,260.84,261.09,5761.0,253.4911,253.4911,253.2387,253.4814,5761.0
2024-04-10 10:50:00,261.09,261.11,260.6,260.84,5592.0,253.4814,253.5008,253.0057,253.2387,5592.0
2024-04-10 11:00:00,260.83,260.83,260.42,260.78,3447.0,253.229,253.229,252.8309,253.1804,3447.0
2024-04-10 11:10:00,260.69,260.9,260.59,260.78,4197.0,253.093,253.2969,252.996,253.1804,4197.0
2024-04-10 11:20:00,260.83,260.9,260.07,260.48,18354.0,253.229,253.2969,252.4911,252.8892,18354.0
2024-04-10 11:30:00,260.62,260.62,260.06,260.07,2603.0,253.0251,253.0251,252.4814,252.4911,2603.0
2024-04-10 11:40:00,260.15,260.16,259.79,259.84,4373.0,252.5688,252.5785,252.2193,252.2678,4373.0
2024-04-10 11:50:00,259.84,259.95,259.72,259.76,3642.0,252.2678,252.3746,252.1513,252.1901,3642.0
2024-04-10 12:00:00,259.72,259.79,259.47,259.7,7062.0,252.1513,252.2193,251.9086,252.1319,7062.0
2024-04-10 12:10:00,259.73,259.82,259.41,259.44,12110.0,252.161,252.2484,251.8503,251.8795,12110.0
2024-04-10 12:20:00,259.41,259.58,259.4,259.49,7066.0,251.8503,252.0154,251.8406,251.928,7066.0
2024-04-10 12:30:00,259.48,259.66,259.28,259.34,5917.0,251.9183,252.0931,251.7241,251.7824,5917.0
2024-04-10 12:40:00,259.32,259.36,259.11,259.12,2265.0,251.763,251.8018,251.5591,251.5688,2265.0
2024-04-10 12:50:00,259.22,259.88,259.2,259.75,12628.0,251.6659,252.3066,251.6465,252.1804,12628.0
2024-04-10 13:00:00,259.99,259.99,258.84,258.84,9014.0,252.4134,252.4134,251.297,251.297,9014.0
2024-04-10 13:10:00,258.81,259.46,258.73,259.4,3651.0,251.2678,251.8989,251.1902,251.8406,3651.0
2024-04-10 13:20:00,259.77,260.42,259.77,259.99,5885.0,252.1999,252.8309,252.1999,252.4134,5885.0
2024-04-10 13:30:00,259.94,260.02,258.94,259.06,5203.0,252.3649,252.4426,251.394,251.5105,5203.0
2024-04-10 13:40:00,259.1,259.3,258.85,259.22,3752.0,251.5494,251.7435,251.3067,251.6659,3752.0
2024-04-10 13:50:00,259.41,260.17,259.04,259.49,8332.0,251.8503,252.5882,251.4911,251.928,8332.0
2024-04-10 14:00:00,259.43,260.09,259.33,259.93,7629.0,251.8698,252.5105,251.7727,252.3552,7629.0
2024-04-10 14:10:00,259.93,260.02,259.66,259.66,4310.0,252.3552,252.4426,252.0931,252.0931,4310.0
2024-04-10 14:20:00,259.7,259.7,259.0,259.12,6543.0,252.1319,252.1319,251.4523,251.5688,6543.0
2024-04-10 14:30:00,259.13,259.38,259.08,259.25,3813.0,251.5785,251.8212,251.53,251.695,3813.0
2024-04-10 14:40:00,259.31,259.65,259.31,259.55,4670.0,251.7533,252.0833,251.7533,251.9863,4670.0
2024-04-10 14:50:00,259.57,259.7,258.97,259.04,4188.0,252.0057,252.1319,251.4232,251.4911,4188.0
2024-04-10 15:00:00,259.07,259.34,258.92,259.05,8540.0,251.5203,251.7824,251.3746,251.5008,8540.0
2024-04-10 15:10:00,259.28,259.94,259.15,259.9,15949.0,251.7241,252.3649,251.5979,252.3261,15949.0
2024-04-10 15:20:00,259.9,260.16,259.71,259.74,10781.0,252.3261,252.5785,252.1416,252.1707,10781.0
2024-04-10 15:30:00,259.72,259.72,259.26,259.26,7263.0,252.1513,252.1513,251.7047,251.7047,7263.0
2024-04-10 15:40:00,259.32,259.93,259.32,259.79,9399.0,251.763,252.3552,251.763,252.2193,9399.0
2024-04-10 15:50:00,259.7,259.84,259.18,259.23,51040.0,252.1319,252.2678,251.627,251.6756,51040.0
2024-04-11 09:30:00,258.96,259.53,258.11,258.36,39436.0,251.4135,251.9668,250.5882,250.8309,39436.0
2024-04-11 09:40:00,258.23,258.64,258.19,258.28,5285.0,250.7047,251.1028,250.6659,250.7533,5285.0
2024-04-11 09:50:00,258.4,258.66,258.19,258.66,8776.0,250.8698,251.1222,250.6659,251.1222,8776.0
2024-04-11 10:00:00,258.45,258.45,257.63,257.67,8158.0,250.9183,250.9183,250.1222,250.161,8158.0
2024-04-11 10:10:00,257.67,257.84,257.24,257.57,5357.0,250.161,250.3261,249.7436,250.064,5357.0
2024-04-11 10:20:00,257.51,258.02,257.5,257.79,4905.0,250.0057,250.5008,249.996,250.2776,4905.0
2024-04-11 10:30:00,257.96,258.44,257.78,258.36,6559.0,250.4426,250.9086,250.2678,250.8309,6559.0
2024-04-11 10:40:00,258.41,258.65,258.31,258.57,4694.0,250.8795,251.1125,250.7824,251.0348,4694.0
2024-04-11 10:50:00,258.57,258.83,258.34,258.53,3359.0,251.0348,251.2872,250.8115,250.996,3359.0
2024-04-11 11:00:00,258.56,258.63,258.51,258.55,3370.0,251.0251,251.0931,250.9766,251.0154,3370.0
2024-04-11 11:10:00,258.54,259.17,258.53,259.08,4991.0,251.0057,251.6173,250.996,251.53,4991.0
2024-04-11 11:20:00,259.16,259.3,258.94,259.0,8565.0,251.6076,251.7435,251.394,251.4523,8565.0
2024-04-11 11:30:00,258.89,259.19,258.8,259.09,4940.0,251.3455,251.6368,251.2581,251.5397,4940.0
2024-04-11 11:40:00,259.12,259.51,259.05,259.21,4746.0,251.5688,251.9474,251.5008,251.6562,4746.0
2024-04-11 11:50:00,259.12,259.53,259.11,259.5,4641.0,251.5688,251.9668,251.5591,251.9377,4641.0
2024-04-11 12:00:00,259.53,259.63,259.41,259.48,3149.0,251.9668,252.0639,251.8503,251.9183,3149.0
2024-04-11 12:10:00,259.45,259.65,259.44,259.65,1550.0,251.8892,252.0833,251.8795,252.0833,1550.0
2024-04-11 12:20:00,259.58,259.67,259.37,259.46,5854.0,252.0154,252.1028,251.8115,251.8989,5854.0
2024-04-11 12:30:00,259.37,259.54,259.23,259.23,5091.0,251.8115,251.9766,251.6756,251.6756,5091.0
2024-04-11 12:40:00,259.33,259.53,259.29,259.51,5307.0,251.7727,251.9668,251.7338,251.9474,5307.0
2024-04-11 12:50:00,259.56,259.56,259.26,259.4,4313.0,251.996,251.996,251.7047,251.8406,4313.0
2024-04-11 13:00:00,259.4,260.05,259.21,259.87,5430.0,251.8406,252.4717,251.6562,252.2969,5430.0
2024-04-11 13:10:00,259.9,260.11,259.79,260.1,6244.0,252.3261,252.5299,252.2193,252.5202,6244.0
2024-04-11 13:20:00,260.11,260.24,259.87,260.08,5924.0,252.5299,252.6562,252.2969,252.5008,5924.0
2024-04-11 13:30:00,260.07,260.1,259.96,259.97,3000.0,252.4911,252.5202,252.3843,252.394,3000.0
2024-04-11 13:40:00,259.92,260.0,259.59,259.99,6055.0,252.3455,252.4231,252.0251,252.4134,6055.0
2024-04-11 13:50:00,260.03,260.13,259.9,260.05,2529.0,252.4523,252.5494,252.3261,252.4717,2529.0
2024-04-11 14:00:00,260.09,260.75,260.05,260.53,11385.0,252.5105,253.1513,252.4717,252.9377,11385.0
2024-04-11 14:10:00,260.3,260.31,259.93,260.05,4026.0,252.7144,252.7241,252.3552,252.4717,4026.0
2024-04-11 14:20:00,260.01,260.14,259.91,260.01,3334.0,252.4329,252.5591,252.3358,252.4329,3334.0
2024-04-11 14:30:00,260.01,260.14,259.87,260.12,5014.0,252.4329,252.5591,252.2969,252.5397,5014.0
2024-04-11 14:40:00,260.12,260.16,259.88,259.98,6630.0,252.5397,252.5785,252.3066,252.4037,6630.0
2024-04-11 14:50:00,259.98,260.1,259.86,260.01,5661.0,252.4037,252.5202,252.2872,252.4329,5661.0
2024-04-11 15:00:00,260.04,260.23,259.94,260.15,7496.0,252.462,252.6464,252.3649,252.5688,7496.0
2024-04-11 15:10:00,260.17,260.17,259.67,259.76,7371.0,252.5882,252.5882,252.1028,252.1901,7371.0
2024-04-11 15:20:00,259.75,259.95,259.74,259.74,9671.0,252.1804,252.3746,252.1707,252.1707,9671.0
2024-04-11 15:30:00,259.69,259.69,258.76,258.77,73157.0,252.1222,252.1222,251.2193,251.229,73157.0
2024-04-11 15:40:00,258.8,259.25,258.59,258.69,50377.0,251.2581,251.695,251.0542,251.1513,50377.0
2024-04-11 15:50:00,258.68,258.69,257.47,257.62,161048.0,251.1416,251.1513,249.9669,250.1125,161048.0
2024-04-12 09:30:00,255.7,256.31,255.39,255.62,24846.0,248.2485,248.8407,247.9475,248.1708,24846.0
2024-04-12 09:40:00,255.54,255.85,255.14,255.42,10606.0,248.0931,248.3941,247.7048,247.9766,10606.0
2024-04-12 09:50:00,255.42,255.76,254.87,255.23,17296.0,247.9766,248.3067,247.4426,247.7922,17296.0
2024-04-12 10:00:00,255.27,255.27,254.67,254.73,10836.0,247.831,247.831,247.2485,247.3067,10836.0
2024-04-12 10:10:00,254.86,255.01,254.49,254.85,11857.0,247.4329,247.5786,247.0737,247.4232,11857.0
2024-04-12 10:20:00,254.84,255.04,254.77,255.0,6169.0,247.4135,247.6077,247.3456,247.5689,6169.0
2024-04-12 10:30:00,254.99,255.11,254.53,254.61,10226.0,247.5591,247.6757,247.1126,247.1902,10226.0
2024-04-12 10:40:00,254.58,254.69,254.08,254.27,11388.0,247.1611,247.2679,246.6757,246.8601,11388.0
2024-04-12 10:50:00,254.25,254.75,254.1,254.61,5028.0,246.8407,247.3261,246.6951,247.1902,5028.0
2024-04-12 11:00:00,254.56,254.83,254.41,254.63,10600.0,247.1417,247.4038,246.9961,247.2096,10600.0
2024-04-12 11:10:00,254.7,255.19,254.7,255.01,12790.0,247.2776,247.7533,247.2776,247.5786,12790.0
2024-04-12 11:20:00,254.95,255.04,254.37,254.65,8618.0,247.5203,247.6077,246.9572,247.2291,8618.0
2024-04-12 11:30:00,254.64,254.68,254.13,254.13,8577.0,247.2193,247.2582,246.7242,246.7242,8577.0
2024-04-12 11:40:00,254.14,254.15,253.74,253.84,12581.0,246.7339,246.7436,246.3456,246.4427,12581.0
2024-04-12 11:50:00,253.8,253.83,253.54,253.57,11917.0,246.4038,246.433,246.1514,246.1805,11917.0
2024-04-12 12:00:00,253.55,253.78,253.49,253.54,8344.0,246.1611,246.3844,246.1029,246.1514,8344.0
2024-04-12 12:10:00,253.58,253.81,253.07,253.07,14687.0,246.1902,246.4135,245.6951,245.6951,14687.0
2024-04-12 12:20:00,253.14,253.46,253.06,253.21,7641.0,245.7631,246.0737,245.6854,245.831,7641.0
2024-04-12 12:30:00,253.31,253.31,252.52,252.64,11306.0,245.9281,245.9281,245.1611,245.2776,11306.0
2024-04-12 12:40:00,252.67,252.83,252.49,252.52,9064.0,245.3068,245.4621,245.132,245.1611,9064.0
2024-04-12 12:50:00,252.53,252.66,252.44,252.45,8248.0,245.1708,245.297,245.0835,245.0932,8248.0
2024-04-12 13:00:00,252.45,252.7,252.29,252.45,14421.0,245.0932,245.3359,244.9378,245.0932,14421.0
2024-04-12 13:10:00,252.54,253.06,252.48,252.95,16159.0,245.1805,245.6854,245.1223,245.5786,16159.0
2024-04-12 13:20:00,252.87,252.91,252.16,252.25,8968.0,245.5009,245.5398,244.8116,244.899,8968.0
2024-04-12 13:30:00,252.22,252.26,251.95,252.2,8552.0,244.8699,244.9087,244.6077,244.8505,8552.0
2024-04-12 13:40:00,252.3,253.28,252.27,253.11,15002.0,244.9475,245.899,244.9184,245.7339,15002.0
2024-04-12 13:50:00,253.13,253.14,252.7,252.7,12781.0,245.7534,245.7631,245.3359,245.3359,12781.0
2024-04-12 14:00:00,252.61,253.14,252.48,253.14,9645.0,245.2485,245.7631,245.1223,245.7631,9645.0
2024-04-12 14:10:00,253.09,253.33,253.04,253.18,7427.0,245.7145,245.9475,245.666,245.8019,7427.0
2024-04-12 14:20:00,253.18,253.27,252.76,252.93,5955.0,245.8019,245.8893,245.3941,245.5592,5955.0
2024-04-12 14:30:00,252.99,253.11,252.49,252.5,9002.0,245.6174,245.7339,245.132,245.1417,9002.0
2024-04-12 14:40:00,252.55,253.13,252.49,252.76,12367.0,245.1903,245.7534,245.132,245.3941,12367.0
2024-04-12 14:50:00,252.74,253.06,252.65,252.75,8901.0,245.3747,245.6854,245.2873,245.3844,8901.0
2024-04-12 15:00:00,252.75,253.07,252.66,252.79,15829.0,245.3844,245.6951,245.297,245.4233,15829.0
2024-04-12 15:10:00,252.84,252.87,252.3,252.53,11237.0,245.4718,245.5009,244.9475,245.1708,11237.0
2024-04-12 15:20:00,252.53,252.69,252.44,252.64,15168.0,245.1708,245.3262,245.0835,245.2776,15168.0
2024-04-12 15:30:00,252.6,252.96,252.57,252.68,21612.0,245.2388,245.5883,245.2097,245.3165,21612.0
2024-04-12 15:40:00,252.68,253.28,252.63,253.09,10996.0,245.3165,245.899,245.2679,245.7145,10996.0
2024-04-12 15:50:00,253.2,253.55,252.62,253.5,89287.0,245.8213,246.1611,245.2582,246.1126,89287.0
2024-04-15 09:30:00,256.48,257.5,256.48,257.32,27931.0,249.0057,249.996,249.0057,249.8212,27931.0
2024-04-15 09:40:00,257.32,257.58,256.45,256.6,14241.0,249.8212,250.0737,248.9766,249.1222,14241.0
2024-04-15 09:50:00,256.44,256.86,256.08,256.82,10160.0,248.9669,249.3747,248.6174,249.3358,10160.0
2024-04-15 10:00:00,256.85,256.85,255.78,255.78,14225.0,249.3649,249.3649,248.3261,248.3261,14225.0
2024-04-15 10:10:00,255.71,256.47,255.45,256.35,24260.0,248.2582,248.996,248.0057,248.8795,24260.0
2024-04-15 10:20:00,256.36,256.6,255.47,255.75,12783.0,248.8892,249.1222,248.0252,248.297,12783.0
2024-04-15 10:30:00,255.72,255.84,255.26,255.26,12319.0,248.2679,248.3844,247.8213,247.8213,12319.0
2024-04-15 10:40:00,255.38,255.67,255.31,255.67,6806.0,247.9378,248.2193,247.8698,248.2193,6806.0
2024-04-15 10:50:00,255.53,255.56,255.1,255.23,12048.0,248.0834,248.1125,247.6659,247.7922,12048.0
2024-04-15 11:00:00,255.23,255.49,255.11,255.15,16704.0,247.7922,248.0446,247.6757,247.7145,16704.0
2024-04-15 11:10:00,255.2,255.59,255.15,255.34,7931.0,247.763,248.1417,247.7145,247.8989,7931.0
2024-04-15 11:20:00,255.34,256.09,255.3,256.09,4514.0,247.8989,248.6271,247.8601,248.6271,4514.0
2024-04-15 11:30:00,256.06,256.27,255.92,256.22,9223.0,248.598,248.8018,248.462,248.7533,9223.0
2024-04-15 11:40:00,256.22,256.42,255.98,256.04,20011.0,248.7533,248.9475,248.5203,248.5785,20011.0
2024-04-15 11:50:00,256.13,256.47,256.04,256.08,6974.0,248.6659,248.996,248.5785,248.6174,6974.0
2024-04-15 12:00:00,256.03,256.28,256.03,256.24,5533.0,248.5688,248.8116,248.5688,248.7727,5533.0
2024-04-15 12:10:00,256.21,256.29,255.92,255.93,7846.0,248.7436,248.8213,248.462,248.4718,7846.0
2024-04-15 12:20:00,255.99,256.03,255.58,255.71,6666.0,248.53,248.5688,248.132,248.2582,6666.0
2024-04-15 12:30:00,255.71,255.71,255.25,255.26,5950.0,248.2582,248.2582,247.8116,247.8213,5950.0
2024-04-15 12:40:00,255.33,255.44,254.83,254.97,22885.0,247.8892,247.996,247.4038,247.5397,22885.0
2024-04-15 12:50:00,254.96,255.22,254.93,255.21,5387.0,247.53,247.7824,247.5009,247.7727,5387.0
2024-04-15 13:00:00,255.14,255.4,254.92,255.35,3359.0,247.7048,247.9572,247.4912,247.9087,3359.0
2024-04-15 13:10:00,255.31,255.31,254.73,254.73,6707.0,247.8698,247.8698,247.3067,247.3067,6707.0
2024-04-15 13:20:00,254.59,254.59,254.12,254.14,3693.0,247.1708,247.1708,246.7145,246.7339,3693.0
2024-04-15 13:30:00,254.14,254.5,253.74,254.27,13529.0,246.7339,247.0834,246.3456,246.8601,13529.0
2024-04-15 13:40:00,254.27,254.73,254.19,254.24,11730.0,246.8601,247.3067,246.7825,246.831,11730.0
2024-04-15 13:50:00,254.37,254.87,254.09,254.68,5891.0,246.9572,247.4426,246.6854,247.2582,5891.0
2024-04-15 14:00:00,254.66,254.77,254.57,254.68,9726.0,247.2388,247.3456,247.1514,247.2582,9726.0
2024-04-15 14:10:00,254.69,254.8,254.46,254.8,12743.0,247.2679,247.3747,247.0446,247.3747,12743.0
2024-04-15 14:20:00,254.7,254.84,254.21,254.24,8987.0,247.2776,247.4135,246.8019,246.831,8987.0
2024-04-15 14:30:00,254.24,255.32,254.21,255.01,14774.0,246.831,247.8795,246.8019,247.5786,14774.0
2024-04-15 14:40:00,255.05,255.1,254.19,254.22,6392.0,247.6174,247.6659,246.7825,246.8116,6392.0
2024-04-15 14:50:00,254.22,254.41,253.96,254.27,10209.0,246.8116,246.9961,246.5592,246.8601,10209.0
2024-04-15 15:00:00,254.19,254.37,253.91,254.17,8580.0,246.7825,246.9572,246.5106,246.763,8580.0
2024-04-15 15:10:00,254.19,254.37,253.39,253.48,6972.0,246.7825,246.9572,246.0058,246.0932,6972.0
2024-04-15 15:20:00,253.49,254.05,253.44,253.75,16567.0,246.1029,246.6465,246.0543,246.3553,16567.0
2024-04-15 15:30:00,253.8,254.25,253.79,254.06,18843.0,246.4038,246.8407,246.3941,246.6563,18843.0
2024-04-15 15:40:00,254.02,254.11,253.51,254.04,38454.0,246.6174,246.7048,246.1223,246.6368,38454.0
2024-04-15 15:50:00,254.62,254.66,253.53,253.94,152726.0,247.1999,247.2388,246.1417,246.5397,152726.0
2024-04-16 09:30:00,253.86,254.32,253.17,254.03,20846.0,246.4621,246.9087,245.7922,246.6271,20846.0
2024-04-16 09:40:00,253.92,253.92,252.51,252.64,8670.0,246.5203,246.5203,245.1514,245.2776,8670.0
2024-04-16 09:50:00,252.94,253.83,252.86,253.38,18864.0,245.5689,246.433,245.4912,245.9961,18864.0
2024-04-16 10:00:00,253.15,253.17,252.78,253.09,4150.0,245.7728,245.7922,245.4136,245.7145,4150.0
2024-04-16 10:10:00,253.08,253.21,252.66,252.66,32419.0,245.7048,245.831,245.297,245.297,32419.0
2024-04-16 10:20:00,252.66,252.66,252.14,252.16,10117.0,245.297,245.297,244.7922,244.8116,10117.0
2024-04-16 10:30:00,252.22,252.42,251.77,252.13,20833.0,244.8699,245.064,244.433,244.7825,20833.0
2024-04-16 10:40:00,252.16,252.91,252.13,252.53,18263.0,244.8116,245.5398,244.7825,245.1708,18263.0
2024-04-16 10:50:00,252.52,252.67,252.25,252.51,17437.0,245.1611,245.3068,244.899,245.1514,17437.0
2024-04-16 11:00:00,252.51,252.88,252.45,252.88,11816.0,245.1514,245.5106,245.0932,245.5106,11816.0
2024-04-16 11:10:00,252.9,253.17,252.81,252.85,7608.0,245.5301,245.7922,245.4427,245.4815,7608.0
2024-04-16 11:20:00,252.85,253.11,252.8,253.11,5241.0,245.4815,245.7339,245.433,245.7339,5241.0
2024-04-16 11:30:00,253.05,253.14,252.78,253.14,5414.0,245.6757,245.7631,245.4136,245.7631,5414.0
2024-04-16 11:40:00,253.23,253.81,253.22,253.74,6718.0,245.8504,246.4135,245.8407,246.3456,6718.0
2024-04-16 11:50:00,253.61,253.92,253.54,253.57,4386.0,246.2194,246.5203,246.1514,246.1805,4386.0
2024-04-16 12:00:00,253.36,253.58,253.29,253.56,2377.0,245.9766,246.1902,245.9087,246.1708,2377.0
2024-04-16 12:10:00,253.7,253.8,253.58,253.77,3056.0,246.3067,246.4038,246.1902,246.3747,3056.0
2024-04-16 12:20:00,253.65,253.84,253.65,253.65,4480.0,246.2582,246.4427,246.2582,246.2582,4480.0
2024-04-16 12:30:00,253.73,253.87,253.57,253.62,6682.0,246.3359,246.4718,246.1805,246.2291,6682.0
2024-04-16 12:40:00,253.63,253.76,253.53,253.75,4861.0,246.2388,246.365,246.1417,246.3553,4861.0
2024-04-16 12:50:00,253.64,253.71,253.29,253.32,4486.0,246.2485,246.3164,245.9087,245.9378,4486.0
2024-04-16 13:00:00,253.26,253.26,252.76,253.05,4483.0,245.8796,245.8796,245.3941,245.6757,4483.0
2024-04-16 13:10:00,253.08,253.25,252.87,253.2,2856.0,245.7048,245.8699,245.5009,245.8213,2856.0
2024-04-16 13:20:00,253.12,253.38,253.09,253.1,3036.0,245.7436,245.9961,245.7145,245.7242,3036.0
2024-04-16 13:30:00,252.8,252.97,252.22,252.94,5371.0,245.433,245.598,244.8699,245.5689,5371.0
2024-04-16 13:40:00,253.18,253.19,252.61,252.61,12453.0,245.8019,245.8116,245.2485,245.2485,12453.0
2024-04-16 13:50:00,252.68,252.92,252.35,252.77,3796.0,245.3165,245.5495,244.9961,245.4038,3796.0
2024-04-16 14:00:00,252.66,253.56,252.48,253.55,5759.0,245.297,246.1708,245.1223,246.1611,5759.0
2024-04-16 14:10:00,253.49,253.53,252.16,252.17,3099.0,246.1029,246.1417,244.8116,244.8213,3099.0
2024-04-16 14:20:00,252.17,252.17,251.57,251.68,8177.0,244.8213,244.8213,244.2388,244.3456,8177.0
2024-04-16 14:30:00,251.75,252.29,251.75,252.22,3099.0,244.4136,244.9378,244.4136,244.8699,3099.0
2024-04-16 14:40:00,252.26,252.37,252.09,252.35,5478.0,244.9087,245.0155,244.7437,244.9961,5478.0
2024-04-16 14:50:00,252.32,253.12,252.32,253.12,5614.0,244.967,245.7436,244.967,245.7436,5614.0
2024-04-16 15:00:00,253.22,253.22,252.69,252.8,14024.0,245.8407,245.8407,245.3262,245.433,14024.0
2024-04-16 15:10:00,252.84,252.94,252.6,252.69,11658.0,245.4718,245.5689,245.2388,245.3262,11658.0
2024-04-16 15:20:00,252.72,252.86,252.66,252.74,7818.0,245.3553,245.4912,245.297,245.3747,7818.0
2024-04-16 15:30:00,252.57,252.63,251.58,251.97,17741.0,245.2097,245.2679,244.2485,244.6272,17741.0
2024-04-16 15:40:00,251.94,252.05,251.7,251.97,28667.0,244.598,244.7048,244.365,244.6272,28667.0
2024-04-16 15:50:00,251.92,252.17,250.81,251.17,93553.0,244.5786,244.8213,243.501,243.8505,93553.0
2024-04-17 09:30:00,252.74,252.85,251.62,251.62,14203.0,245.3747,245.4815,244.2874,244.2874,14203.0
2024-04-17 09:40:00,251.99,252.06,251.41,251.83,4827.0,244.6466,244.7145,244.0835,244.4912,4827.0
2024-04-17 09:50:00,251.68,252.35,251.51,252.24,9298.0,244.3456,244.9961,244.1806,244.8893,9298.0
2024-04-17 10:00:00,252.32,252.48,251.63,252.3,16768.0,244.967,245.1223,244.2971,244.9475,16768.0
2024-04-17 10:10:00,252.28,252.28,251.63,251.7,7436.0,244.9281,244.9281,244.2971,244.365,7436.0
2024-04-17 10:20:00,251.59,251.68,251.32,251.49,11007.0,244.2582,244.3456,243.9961,244.1611,11007.0
2024-04-17 10:30:00,251.48,251.49,251.08,251.08,17156.0,244.1514,244.1611,243.7631,243.7631,17156.0
2024-04-17 10:40:00,251.03,251.03,250.69,250.73,3353.0,243.7145,243.7145,243.3845,243.4233,3353.0
2024-04-17 10:50:00,250.58,250.64,249.73,250.19,5807.0,243.2777,243.3359,242.4524,242.899,5807.0
2024-04-17 11:00:00,250.2,250.48,249.64,249.67,7842.0,242.9087,243.1806,242.3651,242.3942,7842.0
2024-04-17 11:10:00,249.61,249.87,249.6,249.63,3990.0,242.3359,242.5884,242.3262,242.3553,3990.0
2024-04-17 11:20:00,249.59,249.97,249.55,249.77,4447.0,242.3165,242.6854,242.2777,242.4913,4447.0
2024-04-17 11:30:00,249.75,249.85,249.41,249.74,5886.0,242.4719,242.5689,242.1418,242.4621,5886.0
2024-04-17 11:40:00,249.67,249.89,249.32,249.75,20843.0,242.3942,242.6078,242.0544,242.4719,20843.0
2024-04-17 11:50:00,249.9,250.3,249.73,250.01,12744.0,242.6175,243.0058,242.4524,242.7243,12744.0
2024-04-17 12:00:00,250.01,250.09,249.25,249.34,11359.0,242.7243,242.8019,241.9864,242.0738,11359.0
2024-04-17 12:10:00,249.5,249.95,249.47,249.66,7533.0,242.2291,242.666,242.2,242.3845,7533.0
2024-04-17 12:20:00,249.71,249.95,249.58,249.65,4960.0,242.433,242.666,242.3068,242.3748,4960.0
2024-04-17 12:30:00,249.68,249.7,249.4,249.61,6038.0,242.4039,242.4233,242.1321,242.3359,6038.0
2024-04-17 12:40:00,249.54,249.8,249.18,249.6,5494.0,242.268,242.5204,241.9185,242.3262,5494.0
2024-04-17 12:50:00,249.51,249.74,249.45,249.53,3388.0,242.2388,242.4621,242.1806,242.2583,3388.0
2024-04-17 13:00:00,249.47,249.56,249.27,249.49,7307.0,242.2,242.2874,242.0058,242.2194,7307.0
2024-04-17 13:10:00,249.4,250.11,249.4,250.03,4049.0,242.1321,242.8214,242.1321,242.7437,4049.0
2024-04-17 13:20:00,249.97,250.39,249.96,250.19,4294.0,242.6854,243.0932,242.6757,242.899,4294.0
2024-04-17 13:30:00,250.36,250.39,250.16,250.38,6014.0,243.0641,243.0932,242.8699,243.0835,6014.0
2024-04-17 13:40:00,250.45,250.45,250.05,250.34,5339.0,243.1515,243.1515,242.7631,243.0447,5339.0
2024-04-17 13:50:00,250.34,250.81,250.21,250.59,4517.0,243.0447,243.501,242.9184,243.2874,4517.0
2024-04-17 14:00:00,250.68,250.71,250.41,250.41,5425.0,243.3747,243.4039,243.1126,243.1126,5425.0
2024-04-17 14:10:00,250.35,250.36,249.86,250.02,3410.0,243.0544,243.0641,242.5786,242.734,3410.0
2024-04-17 14:20:00,249.96,250.13,249.94,249.94,5687.0,242.6757,242.8408,242.6563,242.6563,5687.0
2024-04-17 14:30:00,250.07,250.17,249.84,250.06,7006.0,242.7825,242.8796,242.5592,242.7728,7006.0
2024-04-17 14:40:00,250.09,250.85,250.09,250.33,5828.0,242.8019,243.5398,242.8019,243.0349,5828.0
2024-04-17 14:50:00,250.39,250.4,249.62,249.78,7669.0,243.0932,243.1029,242.3456,242.501,7669.0
2024-04-17 15:00:00,249.72,249.72,249.1,249.1,16384.0,242.4427,242.4427,241.8408,241.8408,16384.0
2024-04-17 15:10:00,249.15,249.53,249.03,249.53,10971.0,241.8893,242.2583,241.7728,242.2583,10971.0
2024-04-17 15:20:00,249.51,249.92,249.45,249.73,11007.0,242.2388,242.6369,242.1806,242.4524,11007.0
2024-04-17 15:30:00,249.68,250.14,249.65,249.67,13325.0,242.4039,242.8505,242.3748,242.3942,13325.0
2024-04-17 15:40:00,249.67,250.1,249.51,249.93,27760.0,242.3942,242.8117,242.2388,242.6466,27760.0
2024-04-17 15:50:00,249.89,250.1,249.43,249.47,62888.0,242.6078,242.8117,242.1612,242.2,62888.0
2024-04-18 09:30:00,250.53,250.57,249.74,250.01,17997.0,243.2291,243.268,242.4621,242.7243,17997.0
2024-04-18 09:40:00,250.23,250.44,249.6,249.73,3745.0,242.9379,243.1417,242.3262,242.4524,3745.0
2024-04-18 09:50:00,249.77,250.03,249.55,249.81,8739.0,242.4913,242.7437,242.2777,242.5301,8739.0
2024-04-18 10:00:00,249.76,250.11,249.43,249.72,10005.0,242.4816,242.8214,242.1612,242.4427,10005.0
2024-04-18 10:10:00,249.76,250.13,249.41,250.02,9060.0,242.4816,242.8408,242.1418,242.734,9060.0
2024-04-18 10:20:00,250.01,250.37,249.88,250.32,4129.0,242.7243,243.0738,242.5981,243.0252,4129.0
2024-04-18 10:30:00,250.34,250.35,250.01,250.03,5748.0,243.0447,243.0544,242.7243,242.7437,5748.0
2024-04-18 10:40:00,249.97,250.63,249.97,250.45,6299.0,242.6854,243.3262,242.6854,243.1515,6299.0
2024-04-18 10:50:00,250.34,250.75,250.24,250.75,6695.0,243.0447,243.4427,242.9476,243.4427,6695.0
2024-04-18 11:00:00,250.69,250.82,250.47,250.5,6649.0,243.3845,243.5107,243.1709,243.2,6649.0
2024-04-18 11:10:00,250.52,250.72,250.49,250.49,6842.0,243.2194,243.4136,243.1903,243.1903,6842.0
2024-04-18 11:20:00,250.52,250.82,250.04,250.06,5430.0,243.2194,243.5107,242.7534,242.7728,5430.0
2024-04-18 11:30:00,250.11,250.42,250.09,250.17,8387.0,242.8214,243.1223,242.8019,242.8796,8387.0
2024-04-18 11:40:00,250.13,250.13,249.71,249.83,3747.0,242.8408,242.8408,242.433,242.5495,3747.0
2024-04-18 11:50:00,249.79,249.93,249.77,249.84,6244.0,242.5107,242.6466,242.4913,242.5592,6244.0
2024-04-18 12:00:00,249.95,250.06,249.75,249.82,5797.0,242.666,242.7728,242.4719,242.5398,5797.0
2024-04-18 12:10:00,249.87,249.87,249.63,249.71,5781.0,242.5884,242.5884,242.3553,242.433,5781.0
2024-04-18 12:20:00,249.71,249.71,249.49,249.53,5228.0,242.433,242.433,242.2194,242.2583,5228.0
2024-04-18 12:30:00,249.57,249.57,248.94,249.12,4835.0,242.2971,242.2971,241.6855,241.8602,4835.0
2024-04-18 12:40:00,249.19,249.31,248.91,249.19,8467.0,241.9282,242.0447,241.6563,241.9282,8467.0
2024-04-18 12:50:00,249.17,249.17,248.85,248.85,3799.0,241.9088,241.9088,241.5981,241.5981,3799.0
2024-04-18 13:00:00,248.92,249.01,248.69,248.84,4082.0,241.666,241.7534,241.4427,241.5884,4082.0
2024-04-18 13:10:00,248.84,248.93,248.35,248.5,4904.0,241.5884,241.6757,241.1126,241.2583,4904.0
2024-04-18 13:20:00,248.52,248.94,248.2,248.91,8187.0,241.2777,241.6855,240.967,241.6563,8187.0
2024-04-18 13:30:00,248.87,248.87,248.49,248.54,4400.0,241.6175,241.6175,241.2486,241.2971,4400.0
2024-04-18 13:40:00,248.58,248.71,248.26,248.6,5050.0,241.3359,241.4622,241.0253,241.3554,5050.0
2024-04-18 13:50:00,248.66,248.72,248.42,248.72,3312.0,241.4136,241.4719,241.1806,241.4719,3312.0
2024-04-18 14:00:00,248.63,248.69,248.36,248.43,4822.0,241.3845,241.4427,241.1224,241.1903,4822.0
2024-04-18 14:10:00,248.3,248.84,248.29,248.79,5178.0,241.0641,241.5884,241.0544,241.5398,5178.0
2024-04-18 14:20:00,248.66,249.01,248.52,248.52,6466.0,241.4136,241.7534,241.2777,241.2777,6466.0
2024-04-18 14:30:00,248.61,248.61,248.08,248.31,9590.0,241.3651,241.3651,240.8505,241.0738,9590.0
2024-04-18 14:40:00,248.21,248.66,248.21,248.66,5649.0,240.9767,241.4136,240.9767,241.4136,5649.0
2024-04-18 14:50:00,248.6,248.64,248.29,248.29,6174.0,241.3554,241.3942,241.0544,241.0544,6174.0
2024-04-18 15:00:00,248.36,248.83,248.34,248.68,5252.0,241.1224,241.5787,241.1029,241.433,5252.0
2024-04-18 15:10:00,248.66,248.89,248.12,248.15,11155.0,241.4136,241.6369,240.8894,240.9185,11155.0
2024-04-18 15:20:00,248.23,248.73,248.12,248.71,19731.0,240.9961,241.4816,240.8894,241.4622,19731.0
2024-04-18 15:30:00,248.73,249.02,248.65,249.0,20769.0,241.4816,241.7631,241.4039,241.7437,20769.0
2024-04-18 15:40:00,249.01,249.38,249.0,249.26,22765.0,241.7534,242.1126,241.7437,241.9961,22765.0
2024-04-18 15:50:00,249.24,249.58,248.57,248.83,60494.0,241.9767,242.3068,241.3262,241.5787,60494.0
2024-04-19 09:30:00,249.41,250.52,248.48,250.52,64767.0,242.1418,243.2194,241.2389,243.2194,64767.0
2024-04-19 09:40:00,250.78,250.9,249.96,250.12,12560.0,243.4718,243.5883,242.6757,242.8311,12560.0
2024-04-19 09:50:00,250.12,250.65,250.01,250.4,5521.0,242.8311,243.3456,242.7243,243.1029,5521.0
2024-04-19 10:00:00,250.47,250.7,250.06,250.17,3930.0,243.1709,243.3942,242.7728,242.8796,3930.0
2024-04-19 10:10:00,250.0,250.0,249.43,249.43,6096.0,242.7146,242.7146,242.1612,242.1612,6096.0
2024-04-19 10:20:00,249.6,250.26,249.47,250.22,6237.0,242.3262,242.967,242.2,242.9282,6237.0
2024-04-19 10:30:00,250.26,250.26,249.82,249.95,6138.0,242.967,242.967,242.5398,242.666,6138.0
2024-04-19 10:40:00,249.94,250.36,249.88,249.98,4890.0,242.6563,243.0641,242.5981,242.6951,4890.0
2024-04-19 10:50:00,249.98,250.25,249.8,249.8,5292.0,242.6951,242.9573,242.5204,242.5204,5292.0
2024-04-19 11:00:00,249.83,250.04,249.57,250.04,4232.0,242.5495,242.7534,242.2971,242.7534,4232.0
2024-04-19 11:10:00,250.05,250.11,249.37,249.64,10318.0,242.7631,242.8214,242.1029,242.3651,10318.0
2024-04-19 11:20:00,249.72,249.91,249.54,249.85,5983.0,242.4427,242.6272,242.268,242.5689,5983.0
2024-04-19 11:30:00,249.94,250.23,249.85,250.23,5714.0,242.6563,242.9379,242.5689,242.9379,5714.0
2024-04-19 11:40:00,250.24,250.3,249.89,250.3,6296.0,242.9476,243.0058,242.6078,243.0058,6296.0
2024-04-19 11:50:00,250.24,250.4,249.87,249.96,7878.0,242.9476,243.1029,242.5884,242.6757,7878.0
2024-04-19 12:00:00,250.08,250.47,250.07,250.47,8501.0,242.7922,243.1709,242.7825,243.1709,8501.0
2024-04-19 12:10:00,250.41,250.41,249.91,249.91,6861.0,243.1126,243.1126,242.6272,242.6272,6861.0
2024-04-19 12:20:00,249.86,250.11,249.73,249.74,6504.0,242.5786,242.8214,242.4524,242.4621,6504.0
2024-04-19 12:30:00,249.76,249.82,249.54,249.54,8211.0,242.4816,242.5398,242.268,242.268,8211.0
2024-04-19 12:40:00,249.61,250.05,249.55,250.05,11939.0,242.3359,242.7631,242.2777,242.7631,11939.0
2024-04-19 12:50:00,250.05,250.53,250.02,250.38,6715.0,242.7631,243.2291,242.734,243.0835,6715.0
2024-04-19 13:00:00,250.46,250.59,250.3,250.45,5634.0,243.1612,243.2874,243.0058,243.1515,5634.0
2024-04-19 13:10:00,250.46,250.5,250.26,250.45,7816.0,243.1612,243.2,242.967,243.1515,7816.0
2024-04-19 13:20:00,250.47,250.54,250.08,250.08,5322.0,243.1709,243.2388,242.7922,242.7922,5322.0
2024-04-19 13:30:00,250.15,250.25,250.01,250.09,4576.0,242.8602,242.9573,242.7243,242.8019,4576.0
2024-04-19 13:40:00,250.13,250.53,250.05,250.53,10258.0,242.8408,243.2291,242.7631,243.2291,10258.0
2024-04-19 13:50:00,250.54,250.79,250.21,250.48,10558.0,243.2388,243.4815,242.9184,243.1806,10558.0
2024-04-19 14:00:00,250.33,250.56,249.97,250.36,6844.0,243.0349,243.2582,242.6854,243.0641,6844.0
2024-04-19 14:10:00,250.36,250.39,250.04,250.24,12686.0,243.0641,243.0932,242.7534,242.9476,12686.0
2024-04-19 14:20:00,250.19,250.51,250.08,250.11,14833.0,242.899,243.2097,242.7922,242.8214,14833.0
2024-04-19 14:30:00,250.13,250.23,249.56,249.58,5517.0,242.8408,242.9379,242.2874,242.3068,5517.0
2024-04-19 14:40:00,249.49,249.9,249.45,249.9,7192.0,242.2194,242.6175,242.1806,242.6175,7192.0
2024-04-19 14:50:00,249.9,249.91,249.46,249.69,4922.0,242.6175,242.6272,242.1903,242.4136,4922.0
2024-04-19 15:00:00,249.7,249.99,249.51,249.76,7792.0,242.4233,242.7049,242.2388,242.4816,7792.0
2024-04-19 15:10:00,249.76,250.04,249.72,249.88,5438.0,242.4816,242.7534,242.4427,242.5981,5438.0
2024-04-19 15:20:00,249.83,250.06,249.71,249.91,11419.0,242.5495,242.7728,242.433,242.6272,11419.0
2024-04-19 15:30:00,249.93,250.15,249.68,249.92,11286.0,242.6466,242.8602,242.4039,242.6369,11286.0
2024-04-19 15:40:00,249.97,250.19,249.63,250.01,20276.0,242.6854,242.899,242.3553,242.7243,20276.0
2024-04-19 15:50:00,249.97,250.92,249.85,250.45,143914.0,242.6854,243.6078,242.5689,243.1515,143914.0
2024-04-22 09:30:00,251.11,251.78,249.47,249.72,21191.0,243.7922,244.4427,242.2,242.4427,21191.0
2024-04-22 09:40:00,249.38,250.49,249.38,250.2,4842.0,242.1126,243.1903,242.1126,242.9087,4842.0
2024-04-22 09:50:00,250.28,250.96,250.13,250.87,18179.0,242.9864,243.6466,242.8408,243.5592,18179.0
2024-04-22 10:00:00,250.88,251.11,250.51,250.83,8849.0,243.5689,243.7922,243.2097,243.5204,8849.0
2024-04-22 10:10:00,250.78,250.96,250.32,250.66,27050.0,243.4718,243.6466,243.0252,243.3553,27050.0
2024-04-22 10:20:00,250.74,251.5,250.71,251.31,14576.0,243.433,244.1709,243.4039,243.9864,14576.0
2024-04-22 10:30:00,251.24,251.55,251.14,251.34,9787.0,243.9184,244.2194,243.8213,244.0155,9787.0
2024-04-22 10:40:00,251.24,251.3,250.96,251.24,6775.0,243.9184,243.9767,243.6466,243.9184,6775.0
2024-04-22 10:50:00,251.24,251.47,251.15,251.31,13209.0,243.9184,244.1417,243.8311,243.9864,13209.0
2024-04-22 11:00:00,251.31,251.31,251.04,251.22,7565.0,243.9864,243.9864,243.7243,243.899,7565.0
2024-04-22 11:10:00,251.2,251.29,250.74,250.79,11727.0,243.8796,243.967,243.433,243.4815,11727.0
2024-04-22 11:20:00,250.81,251.31,250.8,251.15,14400.0,243.501,243.9864,243.4913,243.8311,14400.0
2024-04-22 11:30:00,251.12,251.22,250.92,251.15,6052.0,243.8019,243.899,243.6078,243.8311,6052.0
2024-04-22 11:40:00,251.12,251.18,250.87,251.0,8098.0,243.8019,243.8602,243.5592,243.6854,8098.0
2024-04-22 11:50:00,250.99,251.18,250.95,251.02,4973.0,243.6757,243.8602,243.6369,243.7048,4973.0
2024-04-22 12:00:00,251.1,251.32,251.08,251.31,3447.0,243.7825,243.9961,243.7631,243.9864,3447.0
2024-04-22 12:10:00,251.21,251.53,251.17,251.34,6924.0,243.8893,244.2,243.8505,244.0155,6924.0
2024-04-22 12:20:00,251.33,251.48,251.14,251.2,3892.0,244.0058,244.1514,243.8213,243.8796,3892.0
2024-04-22 12:30:00,251.17,251.3,250.89,251.25,4127.0,243.8505,243.9767,243.5786,243.9281,4127.0
2024-04-22 12:40:00,251.27,251.27,251.11,251.26,2042.0,243.9476,243.9476,243.7922,243.9378,2042.0
2024-04-22 12:50:00,251.26,251.55,251.2,251.55,3626.0,243.9378,244.2194,243.8796,244.2194,3626.0
2024-04-22 13:00:00,251.6,251.6,251.29,251.42,2556.0,244.2679,244.2679,243.967,244.0932,2556.0
2024-04-22 13:10:00,251.37,251.44,251.17,251.2,2817.0,244.0446,244.1126,243.8505,243.8796,2817.0
2024-04-22 13:20:00,251.23,251.71,251.18,251.71,3203.0,243.9087,244.3747,243.8602,244.3747,3203.0
2024-04-22 13:30:00,251.72,251.91,251.54,251.88,4546.0,244.3844,244.5689,244.2097,244.5398,4546.0
2024-04-22 13:40:00,251.88,252.18,251.86,252.18,2005.0,244.5398,244.831,244.5204,244.831,2005.0
2024-04-22 13:50:00,252.12,252.58,252.12,252.4,3861.0,244.7728,245.2194,244.7728,245.0446,3861.0
2024-04-22 14:00:00,252.31,252.54,252.23,252.39,2638.0,244.9572,245.1805,244.8796,245.0349,2638.0
2024-04-22 14:10:00,252.34,252.53,252.2,252.5,2715.0,244.9864,245.1708,244.8505,245.1417,2715.0
2024-04-22 14:20:00,252.5,252.71,252.29,252.32,2374.0,245.1417,245.3456,244.9378,244.967,2374.0
2024-04-22 14:30:00,252.3,252.37,252.07,252.07,2582.0,244.9475,245.0155,244.7242,244.7242,2582.0
2024-04-22 14:40:00,252.05,252.05,251.73,251.82,3664.0,244.7048,244.7048,244.3942,244.4815,3664.0
2024-04-22 14:50:00,251.84,251.84,251.57,251.69,4568.0,244.5009,244.5009,244.2388,244.3553,4568.0
2024-04-22 15:00:00,251.69,251.7,251.37,251.44,8505.0,244.3553,244.365,244.0446,244.1126,8505.0
2024-04-22 15:10:00,251.44,251.44,251.14,251.15,12896.0,244.1126,244.1126,243.8213,243.8311,12896.0
2024-04-22 15:20:00,251.02,251.02,250.65,250.79,14499.0,243.7048,243.7048,243.3456,243.4815,14499.0
2024-04-22 15:30:00,250.78,250.8,250.16,250.43,23791.0,243.4718,243.4913,242.8699,243.132,23791.0
2024-04-22 15:40:00,250.48,250.61,250.36,250.56,11007.0,243.1806,243.3068,243.0641,243.2582,11007.0
2024-04-22 15:50:00,250.47,250.47,249.53,249.96,93216.0,243.1709,243.1709,242.2583,242.6757,93216.0
2024-04-23 09:30:00,250.67,251.67,250.67,250.95,11443.0,243.365,244.3359,243.365,243.6369,11443.0
2024-04-23 09:40:00,251.06,252.06,250.72,251.4,4412.0,243.7437,244.7145,243.4136,244.0738,4412.0
2024-04-23 09:50:00,251.5,251.86,251.34,251.69,4910.0,244.1709,244.5204,244.0155,244.3553,4910.0
2024-04-23 10:00:00,251.57,251.9,251.37,251.61,9329.0,244.2388,244.5592,244.0446,244.2776,9329.0
2024-04-23 10:10:00,251.42,251.55,251.0,251.55,11338.0,244.0932,244.2194,243.6854,244.2194,11338.0
2024-04-23 10:20:00,251.72,252.06,251.47,252.06,3874.0,244.3844,244.7145,244.1417,244.7145,3874.0
2024-04-23 10:30:00,252.06,252.48,251.68,251.72,14134.0,244.7145,245.1223,244.3456,244.3844,14134.0
2024-04-23 10:40:00,251.69,252.09,251.65,251.78,5539.0,244.3553,244.7437,244.3165,244.4427,5539.0
2024-04-23 10:50:00,251.68,251.92,251.25,251.8,15845.0,244.3456,244.5786,243.9281,244.4621,15845.0
2024-04-23 11:00:00,251.86,251.87,251.51,251.59,6287.0,244.5204,244.5301,244.1806,244.2582,6287.0
2024-04-23 11:10:00,251.65,251.99,251.65,251.99,4290.0,244.3165,244.6466,244.3165,244.6466,4290.0
2024-04-23 11:20:00,251.88,252.0,251.26,251.27,12098.0,244.5398,244.6563,243.9378,243.9476,12098.0
2024-04-23 11:30:00,251.19,251.28,250.98,251.11,11593.0,243.8699,243.9573,243.666,243.7922,11593.0
2024-04-23 11:40:00,251.17,251.18,250.99,251.07,4407.0,243.8505,243.8602,243.6757,243.7534,4407.0
2024-04-23 11:50:00,251.0,251.28,250.96,251.13,7036.0,243.6854,243.9573,243.6466,243.8116,7036.0
2024-04-23 12:00:00,251.15,251.21,251.05,251.12,3148.0,243.8311,243.8893,243.734,243.8019,3148.0
2024-04-23 12:10:00,251.2,251.2,250.96,251.09,5355.0,243.8796,243.8796,243.6466,243.7728,5355.0
2024-04-23 12:20:00,251.01,251.18,250.97,251.13,3613.0,243.6951,243.8602,243.6563,243.8116,3613.0
2024-04-23 12:30:00,251.19,251.21,250.97,251.17,4576.0,243.8699,243.8893,243.6563,243.8505,4576.0
2024-04-23 12:40:00,251.22,251.3,251.08,251.24,3432.0,243.899,243.9767,243.7631,243.9184,3432.0
2024-04-23 12:50:00,251.18,251.23,251.09,251.09,4178.0,243.8602,243.9087,243.7728,243.7728,4178.0
2024-04-23 13:00:00,251.12,251.23,251.0,251.15,5579.0,243.8019,243.9087,243.6854,243.8311,5579.0
2024-04-23 13:10:00,251.17,251.24,250.93,251.09,9281.0,243.8505,243.9184,243.6175,243.7728,9281.0
2024-04-23 13:20:00,251.1,251.42,251.07,251.41,5715.0,243.7825,244.0932,243.7534,244.0835,5715.0
2024-04-23 13:30:00,251.42,251.47,251.34,251.41,8167.0,244.0932,244.1417,244.0155,244.0835,8167.0
2024-04-23 13:40:00,251.4,251.62,251.36,251.58,6735.0,244.0738,244.2874,244.0349,244.2485,6735.0
2024-04-23 13:50:00,251.44,251.58,251.07,251.41,19685.0,244.1126,244.2485,243.7534,244.0835,19685.0
2024-04-23 14:00:00,251.33,251.38,251.05,251.06,5959.0,244.0058,244.0544,243.734,243.7437,5959.0
2024-04-23 14:10:00,251.1,251.32,250.94,251.12,5344.0,243.7825,243.9961,243.6272,243.8019,5344.0
2024-04-23 14:20:00,251.11,251.5,251.07,251.24,5586.0,243.7922,244.1709,243.7534,243.9184,5586.0
2024-04-23 14:30:00,251.21,251.26,251.01,251.08,3592.0,243.8893,243.9378,243.6951,243.7631,3592.0
2024-04-23 14:40:00,251.11,251.21,250.99,251.21,8833.0,243.7922,243.8893,243.6757,243.8893,8833.0
2024-04-23 14:50:00,251.15,251.24,250.95,251.07,13654.0,243.8311,243.9184,243.6369,243.7534,13654.0
2024-04-23 15:00:00,251.07,251.19,250.91,251.07,11396.0,243.7534,243.8699,243.598,243.7534,11396.0
2024-04-23 15:10:00,251.04,251.18,250.77,250.91,11899.0,243.7243,243.8602,243.4621,243.598,11899.0
2024-04-23 15:20:00,250.83,250.86,250.53,250.79,6992.0,243.5204,243.5495,243.2291,243.4815,6992.0
2024-04-23 15:30:00,250.71,250.93,250.5,250.87,11100.0,243.4039,243.6175,243.2,243.5592,11100.0
2024-04-23 15:40:00,250.86,251.14,250.6,250.86,20644.0,243.5495,243.8213,243.2971,243.5495,20644.0
2024-04-23 15:50:00,250.81,250.99,250.13,250.64,78563.0,243.501,243.6757,242.8408,243.3359,78563.0
2024-04-24 09:30:00,250.17,251.27,249.74,250.95,17777.0,242.8796,243.9476,242.4621,243.6369,17777.0
2024-04-24 09:40:00,251.08,251.35,250.32,250.33,4950.0,243.7631,244.0252,243.0252,243.0349,4950.0
2024-04-24 09:50:00,250.9,251.85,250.9,251.67,9604.0,243.5883,244.5107,243.5883,244.3359,9604.0
2024-04-24 10:00:00,251.55,251.89,250.89,250.97,16341.0,244.2194,244.5495,243.5786,243.6563,16341.0
2024-04-24 10:10:00,251.0,251.23,250.09,250.1,5836.0,243.6854,243.9087,242.8019,242.8117,5836.0
2024-04-24 10:20:00,250.01,250.75,249.98,250.63,13839.0,242.7243,243.4427,242.6951,243.3262,13839.0
2024-04-24 10:30:00,250.48,250.74,250.06,250.07,5221.0,243.1806,243.433,242.7728,242.7825,5221.0
2024-04-24 10:40:00,250.08,250.29,249.87,249.87,4304.0,242.7922,242.9961,242.5884,242.5884,4304.0
2024-04-24 10:50:00,249.84,250.06,249.54,249.68,9115.0,242.5592,242.7728,242.268,242.4039,9115.0
2024-04-24 11:00:00,249.69,249.76,249.36,249.43,7211.0,242.4136,242.4816,242.0932,242.1612,7211.0
2024-04-24 11:10:00,249.45,249.64,249.3,249.5,4030.0,242.1806,242.3651,242.035,242.2291,4030.0
2024-04-24 11:20:00,249.7,249.92,249.69,249.9,5799.0,242.4233,242.6369,242.4136,242.6175,5799.0
2024-04-24 11:30:00,250.01,250.35,250.01,250.26,9838.0,242.7243,243.0544,242.7243,242.967,9838.0
2024-04-24 11:40:00,250.35,250.65,250.03,250.54,10771.0,243.0544,243.3456,242.7437,243.2388,10771.0
2024-04-24 11:50:00,250.53,250.54,250.03,250.07,7998.0,243.2291,243.2388,242.7437,242.7825,7998.0
2024-04-24 12:00:00,250.07,250.38,250.07,250.31,2904.0,242.7825,243.0835,242.7825,243.0155,2904.0
2024-04-24 12:10:00,250.37,250.62,249.95,250.1,16884.0,243.0738,243.3165,242.666,242.8117,16884.0
2024-04-24 12:20:00,250.33,250.68,250.25,250.59,5982.0,243.0349,243.3747,242.9573,243.2874,5982.0
2024-04-24 12:30:00,250.53,250.53,249.81,249.93,4736.0,243.2291,243.2291,242.5301,242.6466,4736.0
2024-04-24 12:40:00,249.93,249.93,249.34,249.34,4310.0,242.6466,242.6466,242.0738,242.0738,4310.0
2024-04-24 12:50:00,249.3,249.89,249.22,249.89,3989.0,242.035,242.6078,241.9573,242.6078,3989.0
2024-04-24 13:00:00,249.86,249.96,249.69,249.78,6667.0,242.5786,242.6757,242.4136,242.501,6667.0
2024-04-24 13:10:00,249.87,250.24,249.87,250.13,4273.0,242.5884,242.9476,242.5884,242.8408,4273.0
2024-04-24 13:20:00,250.17,250.42,250.16,250.39,3345.0,242.8796,243.1223,242.8699,243.0932,3345.0
2024-04-24 13:30:00,250.48,250.73,250.42,250.73,5422.0,243.1806,243.4233,243.1223,243.4233,5422.0
2024-04-24 13:40:00,250.77,251.03,250.73,251.03,3005.0,243.4621,243.7145,243.4233,243.7145,3005.0
2024-04-24 13:50:00,250.94,251.32,250.94,251.32,4326.0,243.6272,243.9961,243.6272,243.9961,4326.0
2024-04-24 14:00:00,251.3,251.31,250.74,250.99,15228.0,243.9767,243.9864,243.433,243.6757,15228.0
2024-04-24 14:10:00,251.01,251.08,250.55,250.55,6533.0,243.6951,243.7631,243.2485,243.2485,6533.0
2024-04-24 14:20:00,250.58,251.03,250.52,250.93,6169.0,243.2777,243.7145,243.2194,243.6175,6169.0
2024-04-24 14:30:00,250.96,251.0,250.68,250.9,4060.0,243.6466,243.6854,243.3747,243.5883,4060.0
2024-04-24 14:40:00,250.86,250.91,250.75,250.81,6702.0,243.5495,243.598,243.4427,243.501,6702.0
2024-04-24 14:50:00,250.79,250.82,250.65,250.79,3568.0,243.4815,243.5107,243.3456,243.4815,3568.0
2024-04-24 15:00:00,250.79,250.87,250.51,250.86,12543.0,243.4815,243.5592,243.2097,243.5495,12543.0
2024-04-24 15:10:00,250.88,251.06,250.8,250.89,5969.0,243.5689,243.7437,243.4913,243.5786,5969.0
2024-04-24 15:20:00,250.88,251.36,250.79,251.28,14655.0,243.5689,244.0349,243.4815,243.9573,14655.0
2024-04-24 15:30:00,251.26,251.46,251.01,251.22,28732.0,243.9378,244.132,243.6951,243.899,28732.0
2024-04-24 15:40:00,251.25,251.65,251.09,251.39,29553.0,243.9281,244.3165,243.7728,244.0641,29553.0
2024-04-24 15:50:00,251.37,251.94,251.21,251.73,114129.0,244.0446,244.598,243.8893,244.3942,114129.0
2024-04-25 09:30:00,250.24,251.98,250.0,250.03,23217.0,242.9476,244.6369,242.7146,242.7437,23217.0
2024-04-25 09:40:00,249.73,249.82,248.0,248.68,15079.0,242.4524,242.5398,240.7728,241.433,15079.0
2024-04-25 09:50:00,248.71,248.77,247.3,247.91,15430.0,241.4622,241.5204,240.0932,240.6855,15430.0
2024-04-25 10:00:00,247.96,248.19,247.18,247.41,26091.0,240.734,240.9573,239.9767,240.2,26091.0
2024-04-25 10:10:00,247.53,247.64,247.14,247.34,21316.0,240.3165,240.4233,239.9379,240.1321,21316.0
2024-04-25 10:20:00,247.37,248.09,247.36,248.08,10611.0,240.1612,240.8602,240.1515,240.8505,10611.0
2024-04-25 10:30:00,248.07,248.26,247.68,247.85,7088.0,240.8408,241.0253,240.4622,240.6272,7088.0
2024-04-25 10:40:00,247.85,247.92,247.44,247.44,3635.0,240.6272,240.6952,240.2292,240.2292,3635.0
2024-04-25 10:50:00,247.49,247.78,247.35,247.73,5641.0,240.2777,240.5593,240.1418,240.5107,5641.0
2024-04-25 11:00:00,247.73,247.92,247.44,247.92,19183.0,240.5107,240.6952,240.2292,240.6952,19183.0
2024-04-25 11:10:00,248.0,248.32,247.91,248.29,12563.0,240.7728,241.0835,240.6855,241.0544,12563.0
2024-04-25 11:20:00,248.28,248.46,247.89,247.89,7802.0,241.0447,241.2194,240.6661,240.6661,7802.0
2024-04-25 11:30:00,247.89,248.0,247.51,247.81,11616.0,240.6661,240.7728,240.2971,240.5884,11616.0
2024-04-25 11:40:00,247.91,248.01,247.5,247.68,11750.0,240.6855,240.7826,240.2874,240.4622,11750.0
2024-04-25 11:50:00,247.69,248.19,247.65,248.19,10295.0,240.4719,240.9573,240.433,240.9573,10295.0
2024-04-25 12:00:00,248.21,248.62,248.15,248.62,4074.0,240.9767,241.3748,240.9185,241.3748,4074.0
2024-04-25 12:10:00,248.56,248.73,248.16,248.66,10079.0,241.3165,241.4816,240.9282,241.4136,10079.0
2024-04-25 12:20:00,248.69,248.92,248.43,248.68,12870.0,241.4427,241.666,241.1903,241.433,12870.0
2024-04-25 12:30:00,248.68,248.72,248.48,248.7,4155.0,241.433,241.4719,241.2389,241.4525,4155.0
2024-04-25 12:40:00,248.64,248.76,248.49,248.63,5386.0,241.3942,241.5107,241.2486,241.3845,5386.0
2024-04-25 12:50:00,248.67,248.87,248.57,248.62,5934.0,241.4233,241.6175,241.3262,241.3748,5934.0
2024-04-25 13:00:00,248.59,248.74,248.5,248.6,5976.0,241.3457,241.4913,241.2583,241.3554,5976.0
2024-04-25 13:10:00,248.59,248.71,248.49,248.61,10604.0,241.3457,241.4622,241.2486,241.3651,10604.0
2024-04-25 13:20:00,248.54,248.69,248.45,248.67,5961.0,241.2971,241.4427,241.2097,241.4233,5961.0
2024-04-25 13:30:00,248.61,248.89,248.47,248.89,8250.0,241.3651,241.6369,241.2292,241.6369,8250.0
2024-04-25 13:40:00,248.93,249.04,248.68,248.93,6316.0,241.6757,241.7825,241.433,241.6757,6316.0
2024-04-25 13:50:00,248.91,249.11,248.85,248.91,12672.0,241.6563,241.8505,241.5981,241.6563,12672.0
2024-04-25 14:00:00,248.89,248.91,248.72,248.8,6090.0,241.6369,241.6563,241.4719,241.5495,6090.0
2024-04-25 14:10:00,248.78,249.05,248.73,248.94,10954.0,241.5301,241.7923,241.4816,241.6855,10954.0
2024-04-25 14:20:00,248.98,249.0,248.44,248.5,11459.0,241.7243,241.7437,241.2,241.2583,11459.0
2024-04-25 14:30:00,248.46,248.75,248.42,248.66,7791.0,241.2194,241.501,241.1806,241.4136,7791.0
2024-04-25 14:40:00,248.6,248.6,248.12,248.15,5729.0,241.3554,241.3554,240.8894,240.9185,5729.0
2024-04-25 14:50:00,248.16,248.41,247.98,248.41,6980.0,240.9282,241.1709,240.7534,241.1709,6980.0
2024-04-25 15:00:00,248.33,248.63,248.32,248.59,12108.0,241.0932,241.3845,241.0835,241.3457,12108.0
2024-04-25 15:10:00,248.63,248.94,248.48,248.94,11899.0,241.3845,241.6855,241.2389,241.6855,11899.0
2024-04-25 15:20:00,248.89,249.01,248.65,248.94,11560.0,241.6369,241.7534,241.4039,241.6855,11560.0
2024-04-25 15:30:00,248.94,249.01,248.57,248.84,14389.0,241.6855,241.7534,241.3262,241.5884,14389.0
2024-04-25 15:40:00,248.8,248.8,248.02,248.02,23888.0,241.5495,241.5495,240.7923,240.7923,23888.0
2024-04-25 15:50:00,248.06,248.44,247.8,248.01,105533.0,240.8311,241.2,240.5787,240.7826,105533.0
2024-04-26 09:30:00,247.79,249.33,247.79,249.09,17402.0,240.569,242.0641,240.569,241.8311,17402.0
2024-04-26 09:40:00,249.33,249.51,248.9,249.17,4589.0,242.0641,242.2388,241.6466,241.9088,4589.0
2024-04-26 09:50:00,249.3,249.94,249.0,249.8,5052.0,242.035,242.6563,241.7437,242.5204,5052.0
2024-04-26 10:00:00,249.91,250.09,249.02,249.29,4621.0,242.6272,242.8019,241.7631,242.0253,4621.0
2024-04-26 10:10:00,249.24,249.31,248.8,248.91,9723.0,241.9767,242.0447,241.5495,241.6563,9723.0
2024-04-26 10:20:00,248.87,248.98,248.63,248.85,8040.0,241.6175,241.7243,241.3845,241.5981,8040.0
2024-04-26 10:30:00,248.84,249.16,248.41,249.13,5426.0,241.5884,241.899,241.1709,241.8699,5426.0
2024-04-26 10:40:00,249.11,249.17,248.55,248.55,6552.0,241.8505,241.9088,241.3068,241.3068,6552.0
2024-04-26 10:50:00,248.52,248.68,248.36,248.58,5202.0,241.2777,241.433,241.1224,241.3359,5202.0
2024-04-26 11:00:00,248.64,248.94,248.59,248.78,5021.0,241.3942,241.6855,241.3457,241.5301,5021.0
2024-04-26 11:10:00,248.75,248.84,248.46,248.47,6133.0,241.501,241.5884,241.2194,241.2292,6133.0
2024-04-26 11:20:00,248.45,249.04,248.34,249.02,6950.0,241.2097,241.7825,241.1029,241.7631,6950.0
2024-04-26 11:30:00,249.01,249.03,248.59,248.64,6811.0,241.7534,241.7728,241.3457,241.3942,6811.0
2024-04-26 11:40:00,248.55,248.77,248.35,248.35,9691.0,241.3068,241.5204,241.1126,241.1126,9691.0
2024-04-26 11:50:00,248.4,248.76,248.35,248.73,6527.0,241.1612,241.5107,241.1126,241.4816,6527.0
2024-04-26 12:00:00,248.63,248.7,248.5,248.66,6875.0,241.3845,241.4525,241.2583,241.4136,6875.0
2024-04-26 12:10:00,248.63,248.94,248.6,248.94,7941.0,241.3845,241.6855,241.3554,241.6855,7941.0
2024-04-26 12:20:00,248.93,249.02,248.83,248.88,3317.0,241.6757,241.7631,241.5787,241.6272,3317.0
2024-04-26 12:30:00,248.91,249.05,248.84,248.89,4718.0,241.6563,241.7923,241.5884,241.6369,4718.0
2024-04-26 12:40:00,248.93,248.93,248.6,248.76,7677.0,241.6757,241.6757,241.3554,241.5107,7677.0
2024-04-26 12:50:00,248.74,248.99,248.73,248.99,3577.0,241.4913,241.734,241.4816,241.734,3577.0
2024-04-26 13:00:00,249.05,249.13,248.84,248.94,5552.0,241.7923,241.8699,241.5884,241.6855,5552.0
2024-04-26 13:10:00,248.91,249.15,248.91,249.12,6209.0,241.6563,241.8893,241.6563,241.8602,6209.0
2024-04-26 13:20:00,249.12,249.3,249.09,249.15,7214.0,241.8602,242.035,241.8311,241.8893,7214.0
2024-04-26 13:30:00,249.14,249.23,249.11,249.15,8078.0,241.8796,241.967,241.8505,241.8893,8078.0
2024-04-26 13:40:00,249.15,249.15,248.82,248.83,4956.0,241.8893,241.8893,241.569,241.5787,4956.0
2024-04-26 13:50:00,248.87,248.94,248.71,248.71,7798.0,241.6175,241.6855,241.4622,241.4622,7798.0
2024-04-26 14:00:00,248.76,248.82,248.63,248.71,5694.0,241.5107,241.569,241.3845,241.4622,5694.0
2024-04-26 14:10:00,248.71,248.87,248.65,248.65,5367.0,241.4622,241.6175,241.4039,241.4039,5367.0
2024-04-26 14:20:00,248.63,248.65,248.41,248.57,6273.0,241.3845,241.4039,241.1709,241.3262,6273.0
2024-04-26 14:30:00,248.51,248.82,248.37,248.82,9936.0,241.268,241.569,241.1321,241.569,9936.0
2024-04-26 14:40:00,248.84,249.28,248.79,249.1,9889.0,241.5884,242.0155,241.5398,241.8408,9889.0
2024-04-26 14:50:00,249.03,249.07,248.9,248.99,4944.0,241.7728,241.8117,241.6466,241.734,4944.0
2024-04-26 15:00:00,248.98,249.1,248.87,248.99,5683.0,241.7243,241.8408,241.6175,241.734,5683.0
2024-04-26 15:10:00,249.02,249.27,248.9,248.91,7148.0,241.7631,242.0058,241.6466,241.6563,7148.0
2024-04-26 15:20:00,248.91,248.97,248.69,248.97,11716.0,241.6563,241.7146,241.4427,241.7146,11716.0
2024-04-26 15:30:00,248.89,248.99,248.67,248.71,8221.0,241.6369,241.734,241.4233,241.4622,8221.0
2024-04-26 15:40:00,248.76,249.14,248.62,249.01,16145.0,241.5107,241.8796,241.3748,241.7534,16145.0
2024-04-26 15:50:00,248.92,249.09,248.11,248.22,78639.0,241.666,241.8311,240.8796,240.9864,78639.0
2024-04-29 09:30:00,248.03,250.65,248.03,250.54,36743.0,240.802,243.3456,240.802,243.2388,36743.0
2024-04-29 09:40:00,250.55,250.94,250.19,250.48,36998.0,243.2485,243.6272,242.899,243.1806,36998.0
2024-04-29 09:50:00,250.59,250.6,249.5,250.04,103561.0,243.2874,243.2971,242.2291,242.7534,103561.0
2024-04-29 10:00:00,249.99,250.38,249.36,249.47,31608.0,242.7049,243.0835,242.0932,242.2,31608.0
2024-04-29 10:10:00,249.4,250.01,248.92,249.94,12169.0,242.1321,242.7243,241.666,242.6563,12169.0
2024-04-29 10:20:00,249.94,250.23,249.84,250.22,39450.0,242.6563,242.9379,242.5592,242.9282,39450.0
2024-04-29 10:30:00,250.21,250.36,249.84,249.9,19043.0,242.9184,243.0641,242.5592,242.6175,19043.0
2024-04-29 10:40:00,249.85,249.86,249.44,249.72,27255.0,242.5689,242.5786,242.1709,242.4427,27255.0
2024-04-29 10:50:00,249.72,250.04,249.48,250.04,15279.0,242.4427,242.7534,242.2097,242.7534,15279.0
2024-04-29 11:00:00,250.05,250.14,249.42,249.63,14299.0,242.7631,242.8505,242.1515,242.3553,14299.0
2024-04-29 11:10:00,249.62,250.07,249.57,250.07,11838.0,242.3456,242.7825,242.2971,242.7825,11838.0
2024-04-29 11:20:00,250.02,250.02,249.42,249.42,27952.0,242.734,242.734,242.1515,242.1515,27952.0
2024-04-29 11:30:00,249.5,249.85,249.5,249.56,16570.0,242.2291,242.5689,242.2291,242.2874,16570.0
2024-04-29 11:40:00,249.44,249.5,249.12,249.31,9222.0,242.1709,242.2291,241.8602,242.0447,9222.0
2024-04-29 11:50:00,249.3,249.37,249.12,249.36,10634.0,242.035,242.1029,241.8602,242.0932,10634.0
2024-04-29 12:00:00,249.29,249.39,249.17,249.39,5786.0,242.0253,242.1223,241.9088,242.1223,5786.0
2024-04-29 12:10:00,249.34,249.71,249.34,249.51,10395.0,242.0738,242.433,242.0738,242.2388,10395.0
2024-04-29 12:20:00,249.5,249.86,249.42,249.86,8887.0,242.2291,242.5786,242.1515,242.5786,8887.0
2024-04-29 12:30:00,249.86,250.0,249.85,250.0,9252.0,242.5786,242.7146,242.5689,242.7146,9252.0
2024-04-29 12:40:00,250.0,250.05,249.74,249.75,6355.0,242.7146,242.7631,242.4621,242.4719,6355.0
2024-04-29 12:50:00,249.69,249.72,249.49,249.58,4548.0,242.4136,242.4427,242.2194,242.3068,4548.0
2024-04-29 13:00:00,249.55,249.73,249.51,249.71,7770.0,242.2777,242.4524,242.2388,242.433,7770.0
2024-04-29 13:10:00,249.69,249.83,249.63,249.75,5443.0,242.4136,242.5495,242.3553,242.4719,5443.0
2024-04-29 13:20:00,249.72,249.92,249.67,249.89,5376.0,242.4427,242.6369,242.3942,242.6078,5376.0
2024-04-29 13:30:00,249.87,250.3,249.76,250.28,10577.0,242.5884,243.0058,242.4816,242.9864,10577.0
2024-04-29 13:40:00,250.26,250.26,249.95,250.03,6325.0,242.967,242.967,242.666,242.7437,6325.0
2024-04-29 13:50:00,249.91,249.97,249.71,249.77,5502.0,242.6272,242.6854,242.433,242.4913,5502.0
2024-04-29 14:00:00,249.76,250.0,249.55,249.99,26717.0,242.4816,242.7146,242.2777,242.7049,26717.0
2024-04-29 14:10:00,249.98,249.98,249.56,249.57,9174.0,242.6951,242.6951,242.2874,242.2971,9174.0
2024-04-29 14:20:00,249.58,250.02,249.53,250.0,12763.0,242.3068,242.734,242.2583,242.7146,12763.0
2024-04-29 14:30:00,250.0,250.09,249.41,249.44,29881.0,242.7146,242.8019,242.1418,242.1709,29881.0
2024-04-29 14:40:00,249.43,249.59,249.33,249.51,10511.0,242.1612,242.3165,242.0641,242.2388,10511.0
2024-04-29 14:50:00,249.5,249.85,249.48,249.72,13656.0,242.2291,242.5689,242.2097,242.4427,13656.0
2024-04-29 15:00:00,249.71,249.83,249.21,249.44,43916.0,242.433,242.5495,241.9476,242.1709,43916.0
2024-04-29 15:10:00,249.44,249.86,249.27,249.79,19588.0,242.1709,242.5786,242.0058,242.5107,19588.0
2024-04-29 15:20:00,249.8,249.88,249.46,249.61,16950.0,242.5204,242.5981,242.1903,242.3359,16950.0
2024-04-29 15:30:00,249.6,249.6,249.19,249.52,24274.0,242.3262,242.3262,241.9282,242.2486,24274.0
2024-04-29 15:40:00,249.41,249.51,248.91,248.91,27770.0,242.1418,242.2388,241.6563,241.6563,27770.0
2024-04-29 15:50:00,248.86,249.17,248.69,249.07,151201.0,241.6078,241.9088,241.4427,241.8117,151201.0
2024-04-30 09:30:00,250.43,251.75,244.23,245.56,117707.0,243.132,244.4136,237.1127,238.404,117707.0
2024-04-30 09:40:00,245.62,247.1,243.6,246.29,47341.0,238.4622,239.8991,236.5011,239.1127,47341.0
2024-04-30 09:50:00,246.34,246.76,242.63,243.78,49216.0,239.1612,239.569,235.5593,236.6758,49216.0
2024-04-30 10:00:00,243.91,245.19,243.76,243.89,15958.0,236.802,238.0447,236.6564,236.7826,15958.0
2024-04-30 10:10:00,244.11,245.76,243.84,244.95,20431.0,236.9962,238.5981,236.7341,237.8117,20431.0
2024-04-30 10:20:00,244.95,246.96,244.61,246.24,51017.0,237.8117,239.7632,237.4816,239.0641,51017.0
2024-04-30 10:30:00,246.38,247.68,246.38,247.05,56652.0,239.2001,240.4622,239.2001,239.8505,56652.0
2024-04-30 10:40:00,247.09,248.08,246.7,248.06,18036.0,239.8894,240.8505,239.5107,240.8311,18036.0
2024-04-30 10:50:00,247.91,249.06,247.77,248.79,28597.0,240.6855,241.802,240.5496,241.5398,28597.0
2024-04-30 11:00:00,248.81,248.94,247.08,247.09,18632.0,241.5592,241.6855,239.8797,239.8894,18632.0
2024-04-30 11:10:00,247.22,247.33,246.54,246.58,17452.0,240.0156,240.1224,239.3554,239.3942,17452.0
2024-04-30 11:20:00,246.61,246.97,246.03,246.97,8620.0,239.4234,239.7729,238.8603,239.7729,8620.0
2024-04-30 11:30:00,246.96,247.51,246.7,247.46,7800.0,239.7632,240.2971,239.5107,240.2486,7800.0
2024-04-30 11:40:00,247.42,247.48,246.22,246.95,15814.0,240.2098,240.268,239.0447,239.7534,15814.0
2024-04-30 11:50:00,246.96,246.96,246.27,246.55,17008.0,239.7632,239.7632,239.0933,239.3651,17008.0
2024-04-30 12:00:00,246.61,247.01,246.44,246.84,7992.0,239.4234,239.8117,239.2583,239.6467,7992.0
2024-04-30 12:10:00,246.9,247.74,246.76,247.61,13382.0,239.7049,240.5204,239.569,240.3942,13382.0
2024-04-30 12:20:00,247.71,247.85,247.03,247.03,16653.0,240.4913,240.6272,239.8311,239.8311,16653.0
2024-04-30 12:30:00,246.97,246.99,245.9,246.11,9849.0,239.7729,239.7923,238.734,238.9379,9849.0
2024-04-30 12:40:00,245.86,245.86,245.02,245.42,7739.0,238.6952,238.6952,237.8797,238.268,7739.0
2024-04-30 12:50:00,245.32,245.86,245.23,245.69,9798.0,238.1709,238.6952,238.0836,238.5302,9798.0
2024-04-30 13:00:00,245.55,245.55,244.95,245.41,12192.0,238.3942,238.3942,237.8117,238.2583,12192.0
2024-04-30 13:10:00,245.59,246.02,245.27,246.02,7140.0,238.4331,238.8505,238.1224,238.8505,7140.0
2024-04-30 13:20:00,246.09,247.02,246.09,246.72,19353.0,238.9185,239.8214,238.9185,239.5302,19353.0
2024-04-30 13:30:00,246.59,246.72,245.96,246.02,11295.0,239.4039,239.5302,238.7923,238.8505,11295.0
2024-04-30 13:40:00,246.06,246.09,245.62,245.73,19313.0,238.8894,238.9185,238.4622,238.569,19313.0
2024-04-30 13:50:00,245.74,246.26,245.59,245.97,14790.0,238.5787,239.0836,238.4331,238.802,14790.0
2024-04-30 14:00:00,245.92,246.16,245.91,246.09,19611.0,238.7535,238.9865,238.7438,238.9185,19611.0
2024-04-30 14:10:00,246.17,246.17,244.83,245.32,24012.0,238.9962,238.9962,237.6952,238.1709,24012.0
2024-04-30 14:20:00,245.25,245.36,244.27,244.61,31430.0,238.103,238.2098,237.1515,237.4816,31430.0
2024-04-30 14:30:00,244.71,245.27,244.7,244.93,14656.0,237.5787,238.1224,237.569,237.7923,14656.0
2024-04-30 14:40:00,244.91,244.96,244.56,244.75,18911.0,237.7729,237.8214,237.4331,237.6176,18911.0
2024-04-30 14:50:00,244.68,244.68,244.17,244.35,21710.0,237.5496,237.5496,237.0545,237.2292,21710.0
2024-04-30 15:00:00,244.35,244.5,243.95,244.3,28782.0,237.2292,237.3748,236.8409,237.1807,28782.0
2024-04-30 15:10:00,244.29,244.57,244.06,244.09,24630.0,237.171,237.4428,236.9477,236.9768,24630.0
2024-04-30 15:20:00,244.12,244.29,243.67,244.25,21504.0,237.0059,237.171,236.569,237.1321,21504.0
2024-04-30 15:30:00,244.31,244.58,243.62,243.97,31108.0,237.1904,237.4525,236.5205,236.8603,31108.0
2024-04-30 15:40:00,243.97,244.62,243.96,244.4,36088.0,236.8603,237.4913,236.8506,237.2778,36088.0
2024-04-30 15:50:00,244.52,244.52,243.75,244.11,114330.0,237.3943,237.3943,236.6467,236.9962,114330.0
2024-05-01 09:30:00,244.89,245.84,244.08,245.2,43982.0,237.7535,238.6758,236.9671,238.0544,43982.0
2024-05-01 09:40:00,245.2,245.2,243.79,244.26,9952.0,238.0544,238.0544,236.6855,237.1418,9952.0
2024-05-01 09:50:00,244.27,244.31,243.48,243.81,23987.0,237.1515,237.1904,236.3846,236.705,23987.0
2024-05-01 10:00:00,243.79,243.97,243.22,243.44,38975.0,236.6855,236.8603,236.1321,236.3457,38975.0
2024-05-01 10:10:00,243.28,243.71,243.21,243.47,17137.0,236.1904,236.6079,236.1224,236.3749,17137.0
2024-05-01 10:20:00,243.48,243.74,243.17,243.63,11819.0,236.3846,236.637,236.0836,236.5302,11819.0
2024-05-01 10:30:00,243.59,243.75,243.22,243.23,11705.0,236.4914,236.6467,236.1321,236.1419,11705.0
2024-05-01 10:40:00,243.23,243.62,243.03,243.62,7056.0,236.1419,236.5205,235.9477,236.5205,7056.0
2024-05-01 10:50:00,243.66,244.18,243.66,243.97,13977.0,236.5593,237.0642,236.5593,236.8603,13977.0
2024-05-01 11:00:00,244.06,244.15,243.78,243.9,13528.0,236.9477,237.035,236.6758,236.7923,13528.0
2024-05-01 11:10:00,243.92,243.92,243.39,243.39,4808.0,236.8117,236.8117,236.2972,236.2972,4808.0
2024-05-01 11:20:00,243.39,243.93,243.14,243.74,6636.0,236.2972,236.8215,236.0545,236.637,6636.0
2024-05-01 11:30:00,243.7,243.78,243.42,243.46,6691.0,236.5982,236.6758,236.3263,236.3652,6691.0
2024-05-01 11:40:00,243.6,243.69,243.44,243.49,8967.0,236.5011,236.5885,236.3457,236.3943,8967.0
2024-05-01 11:50:00,243.5,243.78,243.4,243.71,17614.0,236.404,236.6758,236.3069,236.6079,17614.0
2024-05-01 12:00:00,243.61,243.82,243.47,243.52,7387.0,236.5108,236.7147,236.3749,236.4234,7387.0
2024-05-01 12:10:00,243.56,244.06,243.55,243.55,8347.0,236.4622,236.9477,236.4525,236.4525,8347.0
2024-05-01 12:20:00,243.66,244.04,243.55,243.95,5799.0,236.5593,236.9283,236.4525,236.8409,5799.0
2024-05-01 12:30:00,243.94,244.06,243.7,243.79,3753.0,236.8312,236.9477,236.5982,236.6855,3753.0
2024-05-01 12:40:00,243.87,244.17,243.87,244.06,5801.0,236.7632,237.0545,236.7632,236.9477,5801.0
2024-05-01 12:50:00,244.0,244.02,243.82,243.9,3524.0,236.8894,236.9088,236.7147,236.7923,3524.0
2024-05-01 13:00:00,244.01,244.12,243.78,243.94,3758.0,236.8991,237.0059,236.6758,236.8312,3758.0
2024-05-01 13:10:00,243.89,244.02,243.86,243.91,2743.0,236.7826,236.9088,236.7535,236.802,2743.0
2024-05-01 13:20:00,243.98,244.2,243.98,244.2,4162.0,236.87,237.0836,236.87,237.0836,4162.0
2024-05-01 13:30:00,244.28,244.57,244.21,244.22,7189.0,237.1613,237.4428,237.0933,237.103,7189.0
2024-05-01 13:40:00,244.2,244.23,243.74,243.78,4095.0,237.0836,237.1127,236.637,236.6758,4095.0
2024-05-01 13:50:00,243.7,243.84,243.55,243.82,4410.0,236.5982,236.7341,236.4525,236.7147,4410.0
2024-05-01 14:00:00,243.78,244.54,243.78,244.26,12369.0,236.6758,237.4137,236.6758,237.1418,12369.0
2024-05-01 14:10:00,244.26,244.26,243.81,243.93,5578.0,237.1418,237.1418,236.705,236.8215,5578.0
2024-05-01 14:20:00,243.92,244.56,243.9,244.56,4256.0,236.8117,237.4331,236.7923,237.4331,4256.0
2024-05-01 14:30:00,244.46,244.56,243.54,244.06,36808.0,237.336,237.4331,236.4428,236.9477,36808.0
2024-05-01 14:40:00,244.08,245.34,243.99,244.88,31190.0,236.9671,238.1904,236.8797,237.7438,31190.0
2024-05-01 14:50:00,244.98,245.08,244.55,244.55,43411.0,237.8409,237.9379,237.4234,237.4234,43411.0
2024-05-01 15:00:00,244.67,244.97,243.64,244.33,19179.0,237.5399,237.8311,236.5399,237.2098,19179.0
2024-05-01 15:10:00,244.21,244.6,243.95,244.14,10689.0,237.0933,237.4719,236.8409,237.0253,10689.0
2024-05-01 15:20:00,243.92,244.39,243.43,244.05,11643.0,236.8117,237.2681,236.336,236.938,11643.0
2024-05-01 15:30:00,243.98,243.98,242.88,243.12,14801.0,236.87,236.87,235.8021,236.0351,14801.0
2024-05-01 15:40:00,243.17,243.43,242.82,243.19,24738.0,236.0836,236.336,235.7438,236.103,24738.0
2024-05-01 15:50:00,243.1,243.1,241.94,242.24,116050.0,236.0156,236.0156,234.8894,235.1807,116050.0
2024-05-02 09:30:00,242.71,243.3,240.22,240.4,24939.0,235.637,236.2098,233.2196,233.3943,24939.0
2024-05-02 09:40:00,240.4,240.48,239.46,239.92,48800.0,233.3943,233.472,232.4817,232.9283,48800.0
2024-05-02 09:50:00,240.03,241.44,239.89,241.44,10133.0,233.0351,234.404,232.8992,234.404,10133.0
2024-05-02 10:00:00,241.63,241.66,240.83,241.21,20615.0,234.5885,234.6176,233.8118,234.1807,20615.0
2024-05-02 10:10:00,241.22,241.74,241.06,241.37,9028.0,234.1904,234.6953,234.0351,234.3361,9028.0
2024-05-02 10:20:00,241.3,241.82,241.2,241.82,10318.0,234.2681,234.7729,234.171,234.7729,10318.0
2024-05-02 10:30:00,241.83,242.43,241.71,242.06,20167.0,234.7827,235.3652,234.6662,235.006,20167.0
2024-05-02 10:40:00,241.9,242.01,241.37,242.01,5259.0,234.8506,234.9574,234.3361,234.9574,5259.0
2024-05-02 10:50:00,242.04,242.53,241.97,242.44,4368.0,234.9865,235.4623,234.9186,235.3749,4368.0
2024-05-02 11:00:00,242.33,242.9,242.24,242.84,6527.0,235.2681,235.8215,235.1807,235.7632,6527.0
2024-05-02 11:10:00,242.84,242.85,242.57,242.58,9881.0,235.7632,235.7729,235.5011,235.5108,9881.0
2024-05-02 11:20:00,242.56,242.56,241.68,241.83,13940.0,235.4914,235.4914,234.637,234.7827,13940.0
2024-05-02 11:30:00,242.0,242.02,241.51,241.95,8849.0,234.9477,234.9671,234.472,234.8992,8849.0
2024-05-02 11:40:00,242.0,242.61,241.83,242.54,15951.0,234.9477,235.5399,234.7827,235.472,15951.0
2024-05-02 11:50:00,242.47,242.87,242.4,242.74,24475.0,235.404,235.7923,235.336,235.6661,24475.0
2024-05-02 12:00:00,242.79,242.84,242.23,242.28,18685.0,235.7147,235.7632,235.171,235.2195,18685.0
2024-05-02 12:10:00,242.35,242.38,241.77,241.91,15417.0,235.2875,235.3166,234.7244,234.8603,15417.0
2024-05-02 12:20:00,241.72,242.3,241.72,242.09,13839.0,234.6759,235.239,234.6759,235.0351,13839.0
2024-05-02 12:30:00,242.07,242.13,241.63,242.08,11805.0,235.0157,235.0739,234.5885,235.0254,11805.0
2024-05-02 12:40:00,242.0,242.27,241.84,242.12,9871.0,234.9477,235.2098,234.7924,235.0642,9871.0
2024-05-02 12:50:00,242.09,242.2,241.65,241.94,10723.0,235.0351,235.1419,234.6079,234.8894,10723.0
2024-05-02 13:00:00,242.15,242.82,242.14,242.69,10312.0,235.0933,235.7438,235.0836,235.6176,10312.0
2024-05-02 13:10:00,242.56,242.83,242.56,242.69,5066.0,235.4914,235.7535,235.4914,235.6176,5066.0
2024-05-02 13:20:00,242.64,242.84,242.58,242.74,8252.0,235.569,235.7632,235.5108,235.6661,8252.0
2024-05-02 13:30:00,242.79,242.83,241.94,242.11,12710.0,235.7147,235.7535,234.8894,235.0545,12710.0
2024-05-02 13:40:00,242.1,242.27,241.96,241.98,6182.0,235.0448,235.2098,234.9089,234.9283,6182.0
2024-05-02 13:50:00,242.04,242.17,241.95,241.97,7171.0,234.9865,235.1127,234.8992,234.9186,7171.0
2024-05-02 14:00:00,241.98,242.34,241.88,242.3,10160.0,234.9283,235.2778,234.8312,235.239,10160.0
2024-05-02 14:10:00,242.39,242.39,241.98,242.05,6601.0,235.3263,235.3263,234.9283,234.9962,6601.0
2024-05-02 14:20:00,241.99,242.17,241.55,242.12,19349.0,234.938,235.1127,234.5108,235.0642,19349.0
2024-05-02 14:30:00,242.19,242.34,242.09,242.25,6261.0,235.1322,235.2778,235.0351,235.1904,6261.0
2024-05-02 14:40:00,242.2,242.41,242.14,242.36,6618.0,235.1419,235.3458,235.0836,235.2972,6618.0
2024-05-02 14:50:00,242.41,242.73,242.34,242.34,17671.0,235.3458,235.6564,235.2778,235.2778,17671.0
2024-05-02 15:00:00,242.37,242.46,242.17,242.37,9624.0,235.3069,235.3943,235.1127,235.3069,9624.0
2024-05-02 15:10:00,242.37,242.53,242.01,242.05,9763.0,235.3069,235.4623,234.9574,234.9962,9763.0
2024-05-02 15:20:00,242.07,242.31,242.02,242.09,11640.0,235.0157,235.2487,234.9671,235.0351,11640.0
2024-05-02 15:30:00,242.05,242.05,241.36,241.44,28702.0,234.9962,234.9962,234.3264,234.404,28702.0
2024-05-02 15:40:00,241.45,241.57,241.08,241.56,28134.0,234.4137,234.5302,234.0545,234.5205,28134.0
2024-05-02 15:50:00,241.59,242.09,241.08,242.07,112094.0,234.5496,235.0351,234.0545,235.0157,112094.0
2024-05-03 09:30:00,243.16,243.89,242.77,243.79,18824.0,236.0739,236.7826,235.6953,236.6855,18824.0
2024-05-03 09:40:00,243.61,244.0,243.57,243.86,4025.0,236.5108,236.8894,236.4719,236.7535,4025.0
2024-05-03 09:50:00,243.84,244.52,243.73,244.36,8769.0,236.7341,237.3943,236.6273,237.2389,8769.0
2024-05-03 10:00:00,244.32,244.32,242.78,243.0,12535.0,237.2001,237.2001,235.705,235.9186,12535.0
2024-05-03 10:10:00,243.22,243.32,242.53,242.71,5632.0,236.1321,236.2292,235.4623,235.637,5632.0
2024-05-03 10:20:00,242.71,242.75,241.55,242.01,25348.0,235.637,235.6758,234.5108,234.9574,25348.0
2024-05-03 10:30:00,242.11,242.38,241.24,242.27,31264.0,235.0545,235.3166,234.2098,235.2098,31264.0
2024-05-03 10:40:00,242.28,242.29,241.81,241.93,9172.0,235.2195,235.2292,234.7632,234.8797,9172.0
2024-05-03 10:50:00,241.96,241.96,241.3,241.53,9302.0,234.9089,234.9089,234.2681,234.4914,9302.0
2024-05-03 11:00:00,241.55,242.04,241.39,241.95,17894.0,234.5108,234.9865,234.3555,234.8992,17894.0
2024-05-03 11:10:00,241.99,242.15,241.62,241.98,10863.0,234.938,235.0933,234.5788,234.9283,10863.0
2024-05-03 11:20:00,242.01,242.33,242.0,242.33,2455.0,234.9574,235.2681,234.9477,235.2681,2455.0
2024-05-03 11:30:00,242.28,242.35,242.1,242.32,8070.0,235.2195,235.2875,235.0448,235.2584,8070.0
2024-05-03 11:40:00,242.29,242.46,241.89,242.08,5192.0,235.2292,235.3943,234.8409,235.0254,5192.0
2024-05-03 11:50:00,242.16,242.6,242.16,242.2,7747.0,235.103,235.5302,235.103,235.1419,7747.0
2024-05-03 12:00:00,242.25,242.61,242.25,242.51,8311.0,235.1904,235.5399,235.1904,235.4428,8311.0
2024-05-03 12:10:00,242.47,242.56,242.35,242.39,3960.0,235.404,235.4914,235.2875,235.3263,3960.0
2024-05-03 12:20:00,242.37,242.74,242.36,242.7,4751.0,235.3069,235.6661,235.2972,235.6273,4751.0
2024-05-03 12:30:00,242.74,242.79,242.57,242.67,3058.0,235.6661,235.7147,235.5011,235.5982,3058.0
2024-05-03 12:40:00,242.68,242.88,242.53,242.86,14075.0,235.6079,235.8021,235.4623,235.7826,14075.0
2024-05-03 12:50:00,242.92,242.95,242.71,242.95,5256.0,235.8409,235.87,235.637,235.87,5256.0
2024-05-03 13:00:00,242.97,243.22,242.97,243.16,1912.0,235.8894,236.1321,235.8894,236.0739,1912.0
2024-05-03 13:10:00,243.21,243.36,242.78,242.87,5867.0,236.1224,236.2681,235.705,235.7923,5867.0
2024-05-03 13:20:00,242.94,242.94,242.59,242.84,6585.0,235.8603,235.8603,235.5205,235.7632,6585.0
2024-05-03 13:30:00,242.77,243.17,242.72,243.17,5953.0,235.6953,236.0836,235.6467,236.0836,5953.0
2024-05-03 13:40:00,243.28,243.49,243.24,243.31,4628.0,236.1904,236.3943,236.1516,236.2195,4628.0
2024-05-03 13:50:00,243.36,243.64,243.19,243.47,5944.0,236.2681,236.5399,236.103,236.3749,5944.0
2024-05-03 14:00:00,243.46,243.52,243.19,243.28,5301.0,236.3652,236.4234,236.103,236.1904,5301.0
2024-05-03 14:10:00,243.29,243.3,243.01,243.14,4602.0,236.2001,236.2098,235.9283,236.0545,4602.0
2024-05-03 14:20:00,243.13,243.34,243.13,243.18,9040.0,236.0448,236.2486,236.0448,236.0933,9040.0
2024-05-03 14:30:00,243.16,243.29,243.11,243.11,4184.0,236.0739,236.2001,236.0254,236.0254,4184.0
2024-05-03 14:40:00,243.07,243.3,242.95,243.19,6290.0,235.9865,236.2098,235.87,236.103,6290.0
2024-05-03 14:50:00,243.19,243.21,242.95,243.11,8291.0,236.103,236.1224,235.87,236.0254,8291.0
2024-05-03 15:00:00,243.11,243.7,243.07,243.64,8881.0,236.0254,236.5982,235.9865,236.5399,8881.0
2024-05-03 15:10:00,243.72,243.72,243.32,243.5,5405.0,236.6176,236.6176,236.2292,236.404,5405.0
2024-05-03 15:20:00,243.47,243.78,243.47,243.68,6917.0,236.3749,236.6758,236.3749,236.5787,6917.0
2024-05-03 15:30:00,243.64,243.79,243.44,243.65,8086.0,236.5399,236.6855,236.3457,236.5496,8086.0
2024-05-03 15:40:00,243.66,244.04,243.62,243.85,13574.0,236.5593,236.9283,236.5205,236.7438,13574.0
2024-05-03 15:50:00,243.87,244.08,243.64,243.89,80350.0,236.7632,236.9671,236.5399,236.7826,80350.0
2024-05-06 09:30:00,245.04,245.8,244.38,245.21,9682.0,237.8991,238.637,237.2583,238.0642,9682.0
2024-05-06 09:40:00,245.25,245.98,245.22,245.76,3936.0,238.103,238.8117,238.0739,238.5981,3936.0
2024-05-06 09:50:00,245.63,246.19,245.17,245.3,11088.0,238.4719,239.0156,238.0253,238.1515,11088.0
2024-05-06 10:00:00,245.36,245.65,245.3,245.54,5709.0,238.2098,238.4913,238.1515,238.3845,5709.0
2024-05-06 10:10:00,245.55,245.55,245.0,245.14,12714.0,238.3942,238.3942,237.8603,237.9962,12714.0
2024-05-06 10:20:00,245.06,245.25,244.82,244.84,4209.0,237.9185,238.103,237.6855,237.7049,4209.0
2024-05-06 10:30:00,244.93,244.93,244.55,244.73,3285.0,237.7923,237.7923,237.4234,237.5981,3285.0
2024-05-06 10:40:00,244.64,244.65,244.21,244.62,47722.0,237.5108,237.5205,237.0933,237.4913,47722.0
2024-05-06 10:50:00,244.69,244.81,244.53,244.55,6270.0,237.5593,237.6758,237.404,237.4234,6270.0
2024-05-06 11:00:00,244.56,244.88,244.55,244.81,4851.0,237.4331,237.7438,237.4234,237.6758,4851.0
2024-05-06 11:10:00,244.9,245.02,244.47,244.47,15332.0,237.7632,237.8797,237.3457,237.3457,15332.0
2024-05-06 11:20:00,244.47,244.69,244.23,244.44,24319.0,237.3457,237.5593,237.1127,237.3166,24319.0
2024-05-06 11:30:00,244.51,244.54,244.28,244.52,20571.0,237.3846,237.4137,237.1613,237.3943,20571.0
2024-05-06 11:40:00,244.56,244.56,244.05,244.07,10388.0,237.4331,237.4331,236.938,236.9574,10388.0
2024-05-06 11:50:00,244.13,244.15,243.83,243.94,12112.0,237.0156,237.035,236.7244,236.8312,12112.0
2024-05-06 12:00:00,243.93,243.93,243.75,243.75,1995.0,236.8215,236.8215,236.6467,236.6467,1995.0
2024-05-06 12:10:00,243.77,243.92,243.7,243.7,2423.0,236.6661,236.8117,236.5982,236.5982,2423.0
2024-05-06 12:20:00,243.69,243.86,243.53,243.78,3766.0,236.5885,236.7535,236.4331,236.6758,3766.0
2024-05-06 12:30:00,243.83,244.11,243.83,244.11,3039.0,236.7244,236.9962,236.7244,236.9962,3039.0
2024-05-06 12:40:00,243.96,244.03,243.78,243.82,6082.0,236.8506,236.9185,236.6758,236.7147,6082.0
2024-05-06 12:50:00,243.77,243.98,243.53,243.98,5242.0,236.6661,236.87,236.4331,236.87,5242.0
2024-05-06 13:00:00,243.95,244.04,243.77,243.88,2494.0,236.8409,236.9283,236.6661,236.7729,2494.0
2024-05-06 13:10:00,243.81,244.04,243.79,243.93,3836.0,236.705,236.9283,236.6855,236.8215,3836.0
2024-05-06 13:20:00,244.02,244.14,243.99,244.04,4968.0,236.9088,237.0253,236.8797,236.9283,4968.0
2024-05-06 13:30:00,244.07,244.27,243.99,244.04,7135.0,236.9574,237.1515,236.8797,236.9283,7135.0
2024-05-06 13:40:00,243.97,244.08,243.93,244.04,3559.0,236.8603,236.9671,236.8215,236.9283,3559.0
2024-05-06 13:50:00,244.09,244.33,244.05,244.11,2752.0,236.9768,237.2098,236.938,236.9962,2752.0
2024-05-06 14:00:00,244.16,244.44,244.15,244.44,3683.0,237.0448,237.3166,237.035,237.3166,3683.0
2024-05-06 14:10:00,244.4,244.59,244.39,244.59,2082.0,237.2778,237.4622,237.2681,237.4622,2082.0
2024-05-06 14:20:00,244.62,244.78,244.47,244.78,3267.0,237.4913,237.6467,237.3457,237.6467,3267.0
2024-05-06 14:30:00,244.71,244.93,244.69,244.69,1810.0,237.5787,237.7923,237.5593,237.5593,1810.0
2024-05-06 14:40:00,244.71,244.73,244.45,244.49,5404.0,237.5787,237.5981,237.3263,237.3651,5404.0
2024-05-06 14:50:00,244.46,244.54,244.42,244.48,3099.0,237.336,237.4137,237.2972,237.3554,3099.0
2024-05-06 15:00:00,244.38,244.58,244.33,244.49,3231.0,237.2583,237.4525,237.2098,237.3651,3231.0
2024-05-06 15:10:00,244.49,244.52,244.3,244.3,3021.0,237.3651,237.3943,237.1807,237.1807,3021.0
2024-05-06 15:20:00,244.41,244.44,244.19,244.28,5780.0,237.2875,237.3166,237.0739,237.1613,5780.0
2024-05-06 15:30:00,244.2,244.43,244.13,244.42,6316.0,237.0836,237.3069,237.0156,237.2972,6316.0
2024-05-06 15:40:00,244.38,244.49,244.32,244.43,7851.0,237.2583,237.3651,237.2001,237.3069,7851.0
2024-05-06 15:50:00,244.37,245.25,244.26,245.14,65623.0,237.2486,238.103,237.1418,237.9962,65623.0
2024-05-07 09:30:00,246.88,247.13,246.46,246.61,18795.0,239.6855,239.9282,239.2777,239.4234,18795.0
2024-05-07 09:40:00,246.54,246.62,246.16,246.6,4504.0,239.3554,239.4331,238.9865,239.4136,4504.0
2024-05-07 09:50:00,246.7,247.31,246.64,247.08,11612.0,239.5107,240.103,239.4525,239.8797,11612.0
2024-05-07 10:00:00,247.16,247.23,246.92,247.02,8337.0,239.9573,240.0253,239.7243,239.8214,8337.0
2024-05-07 10:10:00,247.02,247.39,247.02,247.35,3919.0,239.8214,240.1806,239.8214,240.1418,3919.0
2024-05-07 10:20:00,247.55,247.92,247.53,247.8,11094.0,240.336,240.6952,240.3165,240.5787,11094.0
2024-05-07 10:30:00,247.78,247.81,247.43,247.54,6979.0,240.5593,240.5884,240.2195,240.3263,6979.0
2024-05-07 10:40:00,247.57,247.78,247.42,247.45,13877.0,240.3554,240.5593,240.2098,240.2389,13877.0
2024-05-07 10:50:00,247.56,247.57,247.14,247.14,4654.0,240.3457,240.3554,239.9379,239.9379,4654.0
2024-05-07 11:00:00,247.25,247.36,247.1,247.24,4488.0,240.0447,240.1515,239.8991,240.035,4488.0
2024-05-07 11:10:00,247.15,247.4,247.13,247.14,5788.0,239.9476,240.1903,239.9282,239.9379,5788.0
2024-05-07 11:20:00,247.14,247.56,247.12,247.52,4403.0,239.9379,240.3457,239.9185,240.3068,4403.0
2024-05-07 11:30:00,247.58,247.58,247.26,247.58,3196.0,240.3651,240.3651,240.0544,240.3651,3196.0
2024-05-07 11:40:00,247.58,247.59,247.31,247.31,3038.0,240.3651,240.3748,240.103,240.103,3038.0
2024-05-07 11:50:00,247.37,247.63,247.34,247.61,3417.0,240.1612,240.4136,240.1321,240.3942,3417.0
2024-05-07 12:00:00,247.64,247.73,247.63,247.71,1106.0,240.4233,240.5107,240.4136,240.4913,1106.0
2024-05-07 12:10:00,247.74,247.94,247.59,247.59,6298.0,240.5204,240.7146,240.3748,240.3748,6298.0
2024-05-07 12:20:00,247.67,247.89,247.59,247.89,1173.0,240.4525,240.6661,240.3748,240.6661,1173.0
2024-05-07 12:30:00,247.96,247.96,247.78,247.91,4227.0,240.734,240.734,240.5593,240.6855,4227.0
2024-05-07 12:40:00,247.92,247.93,247.61,247.79,4593.0,240.6952,240.7049,240.3942,240.569,4593.0
2024-05-07 12:50:00,247.7,247.83,247.65,247.7,2161.0,240.4816,240.6078,240.433,240.4816,2161.0
2024-05-07 13:00:00,247.71,247.94,247.7,247.85,1479.0,240.4913,240.7146,240.4816,240.6272,1479.0
2024-05-07 13:10:00,247.94,248.0,247.75,247.84,4477.0,240.7146,240.7728,240.5301,240.6175,4477.0
2024-05-07 13:20:00,247.88,247.91,247.74,247.77,5453.0,240.6563,240.6855,240.5204,240.5496,5453.0
2024-05-07 13:30:00,247.8,247.84,247.58,247.64,4330.0,240.5787,240.6175,240.3651,240.4233,4330.0
2024-05-07 13:40:00,247.6,247.72,247.14,247.14,3677.0,240.3845,240.501,239.9379,239.9379,3677.0
2024-05-07 13:50:00,247.12,247.39,247.12,247.24,3365.0,239.9185,240.1806,239.9185,240.035,3365.0
2024-05-07 14:00:00,247.26,247.4,247.21,247.28,1967.0,240.0544,240.1903,240.0059,240.0738,1967.0
2024-05-07 14:10:00,247.27,247.36,247.18,247.18,3439.0,240.0641,240.1515,239.9767,239.9767,3439.0
2024-05-07 14:20:00,247.18,247.34,247.16,247.21,4454.0,239.9767,240.1321,239.9573,240.0059,4454.0
2024-05-07 14:30:00,247.22,247.22,247.02,247.06,2557.0,240.0156,240.0156,239.8214,239.8602,2557.0
2024-05-07 14:40:00,247.06,247.13,246.95,246.96,5923.0,239.8602,239.9282,239.7534,239.7632,5923.0
2024-05-07 14:50:00,246.89,246.94,246.73,246.87,6050.0,239.6952,239.7437,239.5399,239.6758,6050.0
2024-05-07 15:00:00,246.89,247.07,246.75,246.92,4332.0,239.6952,239.87,239.5593,239.7243,4332.0
2024-05-07 15:10:00,247.04,247.04,246.7,246.7,5799.0,239.8408,239.8408,239.5107,239.5107,5799.0
2024-05-07 15:20:00,246.76,247.07,246.73,247.05,5383.0,239.569,239.87,239.5399,239.8505,5383.0
2024-05-07 15:30:00,247.06,247.14,246.84,246.89,7504.0,239.8602,239.9379,239.6467,239.6952,7504.0
2024-05-07 15:40:00,246.9,246.94,246.64,246.93,8806.0,239.7049,239.7437,239.4525,239.734,8806.0
2024-05-07 15:50:00,247.01,247.36,246.89,247.14,48273.0,239.8117,240.1515,239.6952,239.9379,48273.0
2024-05-08 09:30:00,246.69,247.46,245.93,246.22,11018.0,239.501,240.2486,238.7632,239.0447,11018.0
2024-05-08 09:40:00,246.4,246.74,246.24,246.54,2998.0,239.2195,239.5496,239.0641,239.3554,2998.0
2024-05-08 09:50:00,246.68,246.88,246.62,246.76,2318.0,239.4913,239.6855,239.4331,239.569,2318.0
2024-05-08 10:00:00,246.72,247.08,246.6,246.84,10566.0,239.5302,239.8797,239.4136,239.6467,10566.0
2024-05-08 10:10:00,246.76,247.03,246.62,246.98,3797.0,239.569,239.8311,239.4331,239.7826,3797.0
2024-05-08 10:20:00,247.05,247.05,246.71,246.87,6160.0,239.8505,239.8505,239.5204,239.6758,6160.0
2024-05-08 10:30:00,246.78,246.94,246.64,246.64,3835.0,239.5884,239.7437,239.4525,239.4525,3835.0
2024-05-08 10:40:00,246.76,246.78,246.54,246.56,2322.0,239.569,239.5884,239.3554,239.3748,2322.0
2024-05-08 10:50:00,246.62,246.83,246.54,246.73,3384.0,239.4331,239.6369,239.3554,239.5399,3384.0
2024-05-08 11:00:00,246.69,246.96,246.68,246.7,5759.0,239.501,239.7632,239.4913,239.5107,5759.0
2024-05-08 11:10:00,246.85,246.93,246.76,246.81,2484.0,239.6564,239.734,239.569,239.6175,2484.0
2024-05-08 11:20:00,246.88,247.14,246.88,247.07,2912.0,239.6855,239.9379,239.6855,239.87,2912.0
2024-05-08 11:30:00,247.03,247.13,246.98,247.13,7818.0,239.8311,239.9282,239.7826,239.9282,7818.0
2024-05-08 11:40:00,247.12,247.31,247.02,247.28,5155.0,239.9185,240.103,239.8214,240.0738,5155.0
2024-05-08 11:50:00,247.35,247.36,247.12,247.26,3967.0,240.1418,240.1515,239.9185,240.0544,3967.0
2024-05-08 12:00:00,247.26,247.75,247.22,247.59,8779.0,240.0544,240.5301,240.0156,240.3748,8779.0
2024-05-08 12:10:00,247.55,247.63,247.37,247.44,11699.0,240.336,240.4136,240.1612,240.2292,11699.0
2024-05-08 12:20:00,247.39,247.44,247.04,247.09,4889.0,240.1806,240.2292,239.8408,239.8894,4889.0
2024-05-08 12:30:00,247.06,247.06,246.73,246.94,3747.0,239.8602,239.8602,239.5399,239.7437,3747.0
2024-05-08 12:40:00,246.99,247.01,246.91,246.96,3989.0,239.7923,239.8117,239.7146,239.7632,3989.0
2024-05-08 12:50:00,246.99,247.06,246.85,246.92,3531.0,239.7923,239.8602,239.6564,239.7243,3531.0
2024-05-08 13:00:00,246.86,247.06,246.73,247.05,4247.0,239.6661,239.8602,239.5399,239.8505,4247.0
2024-05-08 13:10:00,246.98,247.18,246.88,247.09,7574.0,239.7826,239.9767,239.6855,239.8894,7574.0
2024-05-08 13:20:00,247.02,247.09,246.88,246.91,5448.0,239.8214,239.8894,239.6855,239.7146,5448.0
2024-05-08 13:30:00,246.8,246.86,246.64,246.68,6890.0,239.6078,239.6661,239.4525,239.4913,6890.0
2024-05-08 13:40:00,246.64,247.1,246.64,247.06,8010.0,239.4525,239.8991,239.4525,239.8602,8010.0
2024-05-08 13:50:00,247.14,247.25,247.13,247.25,1108.0,239.9379,240.0447,239.9282,240.0447,1108.0
2024-05-08 14:00:00,247.29,247.38,247.25,247.32,2246.0,240.0835,240.1709,240.0447,240.1127,2246.0
2024-05-08 14:10:00,247.29,247.32,247.22,247.29,2242.0,240.0835,240.1127,240.0156,240.0835,2242.0
2024-05-08 14:20:00,247.26,247.27,247.15,247.2,1698.0,240.0544,240.0641,239.9476,239.9962,1698.0
2024-05-08 14:30:00,247.23,247.32,247.05,247.15,7447.0,240.0253,240.1127,239.8505,239.9476,7447.0
2024-05-08 14:40:00,247.19,247.26,247.07,247.18,2450.0,239.9865,240.0544,239.87,239.9767,2450.0
2024-05-08 14:50:00,247.16,247.17,246.97,247.02,3529.0,239.9573,239.967,239.7729,239.8214,3529.0
2024-05-08 15:00:00,246.97,247.27,246.86,247.25,4299.0,239.7729,240.0641,239.6661,240.0447,4299.0
2024-05-08 15:10:00,247.28,247.49,247.2,247.49,2486.0,240.0738,240.2777,239.9962,240.2777,2486.0
2024-05-08 15:20:00,247.48,247.63,247.39,247.44,6060.0,240.268,240.4136,240.1806,240.2292,6060.0
2024-05-08 15:30:00,247.37,247.6,247.35,247.6,6880.0,240.1612,240.3845,240.1418,240.3845,6880.0
2024-05-08 15:40:00,247.58,247.79,247.51,247.77,7329.0,240.3651,240.569,240.2971,240.5496,7329.0
2024-05-08 15:50:00,247.8,247.85,247.27,247.39,50840.0,240.5787,240.6272,240.0641,240.1806,50840.0
2024-05-09 09:30:00,247.48,248.11,247.48,248.11,9954.0,240.268,240.8796,240.268,240.8796,9954.0
2024-05-09 09:40:00,248.09,248.84,247.96,248.69,2820.0,240.8602,241.5884,240.734,241.4427,2820.0
2024-05-09 09:50:00,248.83,248.83,248.03,248.58,5616.0,241.5787,241.5787,240.802,241.3359,5616.0
2024-05-09 10:00:00,248.41,248.82,248.15,248.82,3688.0,241.1709,241.569,240.9185,241.569,3688.0
2024-05-09 10:10:00,248.71,248.9,248.59,248.89,9244.0,241.4622,241.6466,241.3457,241.6369,9244.0
2024-05-09 10:20:00,248.69,248.85,248.54,248.79,3293.0,241.4427,241.5981,241.2971,241.5398,3293.0
2024-05-09 10:30:00,248.86,248.9,248.6,248.82,6847.0,241.6078,241.6466,241.3554,241.569,6847.0
2024-05-09 10:40:00,248.81,248.99,248.71,248.99,1877.0,241.5592,241.734,241.4622,241.734,1877.0
2024-05-09 10:50:00,248.92,248.93,248.66,248.66,3507.0,241.666,241.6757,241.4136,241.4136,3507.0
2024-05-09 11:00:00,248.65,248.8,248.51,248.63,4802.0,241.4039,241.5495,241.268,241.3845,4802.0
2024-05-09 11:10:00,248.65,248.74,248.6,248.6,3995.0,241.4039,241.4913,241.3554,241.3554,3995.0
2024-05-09 11:20:00,248.73,248.82,248.58,248.82,4411.0,241.4816,241.569,241.3359,241.569,4411.0
2024-05-09 11:30:00,248.76,248.76,248.44,248.45,4138.0,241.5107,241.5107,241.2,241.2097,4138.0
2024-05-09 11:40:00,248.42,248.45,248.27,248.32,2778.0,241.1806,241.2097,241.035,241.0835,2778.0
2024-05-09 11:50:00,248.3,248.35,248.17,248.34,3225.0,241.0641,241.1126,240.9379,241.1029,3225.0
2024-05-09 12:00:00,248.31,248.36,248.25,248.32,2261.0,241.0738,241.1224,241.0156,241.0835,2261.0
2024-05-09 12:10:00,248.39,248.53,248.32,248.38,4136.0,241.1515,241.2874,241.0835,241.1418,4136.0
2024-05-09 12:20:00,248.42,248.54,248.42,248.45,2673.0,241.1806,241.2971,241.1806,241.2097,2673.0
2024-05-09 12:30:00,248.45,248.6,248.37,248.6,3414.0,241.2097,241.3554,241.1321,241.3554,3414.0
2024-05-09 12:40:00,248.57,248.57,248.41,248.54,2143.0,241.3262,241.3262,241.1709,241.2971,2143.0
2024-05-09 12:50:00,248.48,248.55,248.43,248.43,2054.0,241.2389,241.3068,241.1903,241.1903,2054.0
2024-05-09 13:00:00,248.45,248.65,248.44,248.57,2859.0,241.2097,241.4039,241.2,241.3262,2859.0
2024-05-09 13:10:00,248.42,248.47,248.33,248.39,1954.0,241.1806,241.2292,241.0932,241.1515,1954.0
2024-05-09 13:20:00,248.39,248.79,248.36,248.71,2314.0,241.1515,241.5398,241.1224,241.4622,2314.0
2024-05-09 13:30:00,248.71,248.71,248.51,248.55,3169.0,241.4622,241.4622,241.268,241.3068,3169.0
2024-05-09 13:40:00,248.52,248.61,248.45,248.54,1749.0,241.2777,241.3651,241.2097,241.2971,1749.0
2024-05-09 13:50:00,248.54,248.57,248.48,248.51,1571.0,241.2971,241.3262,241.2389,241.268,1571.0
2024-05-09 14:00:00,248.48,248.6,248.45,248.55,4687.0,241.2389,241.3554,241.2097,241.3068,4687.0
2024-05-09 14:10:00,248.49,248.53,248.18,248.37,11274.0,241.2486,241.2874,240.9476,241.1321,11274.0
2024-05-09 14:20:00,248.36,248.52,248.32,248.52,4326.0,241.1224,241.2777,241.0835,241.2777,4326.0
2024-05-09 14:30:00,248.52,248.53,248.37,248.48,4452.0,241.2777,241.2874,241.1321,241.2389,4452.0
2024-05-09 14:40:00,248.46,248.58,248.4,248.58,3430.0,241.2194,241.3359,241.1612,241.3359,3430.0
2024-05-09 14:50:00,248.61,248.72,248.56,248.72,1969.0,241.3651,241.4719,241.3165,241.4719,1969.0
2024-05-09 15:00:00,248.64,248.7,248.57,248.69,2167.0,241.3942,241.4525,241.3262,241.4427,2167.0
2024-05-09 15:10:00,248.66,248.95,248.54,248.95,5099.0,241.4136,241.6952,241.2971,241.6952,5099.0
2024-05-09 15:20:00,249.0,249.08,248.91,249.0,5281.0,241.7437,241.8214,241.6563,241.7437,5281.0
2024-05-09 15:30:00,249.0,249.15,248.92,249.06,8563.0,241.7437,241.8893,241.666,241.802,8563.0
2024-05-09 15:40:00,249.04,249.12,248.92,249.12,8308.0,241.7825,241.8602,241.666,241.8602,8308.0
2024-05-09 15:50:00,249.13,249.81,249.13,249.74,53681.0,241.8699,242.5301,241.8699,242.4621,53681.0
2024-05-10 09:30:00,250.73,250.82,250.33,250.82,11998.0,243.4233,243.5107,243.0349,243.5107,11998.0
2024-05-10 09:40:00,251.04,251.04,250.51,250.51,4747.0,243.7243,243.7243,243.2097,243.2097,4747.0
2024-05-10 09:50:00,250.46,250.46,249.91,250.08,6850.0,243.1612,243.1612,242.6272,242.7922,6850.0
2024-05-10 10:00:00,249.98,250.03,249.57,249.94,4776.0,242.6951,242.7437,242.2971,242.6563,4776.0
2024-05-10 10:10:00,249.9,250.36,249.84,250.36,12734.0,242.6175,243.0641,242.5592,243.0641,12734.0
2024-05-10 10:20:00,250.19,250.19,249.82,249.87,5077.0,242.899,242.899,242.5398,242.5884,5077.0
2024-05-10 10:30:00,249.93,249.98,249.59,249.95,9715.0,242.6466,242.6951,242.3165,242.666,9715.0
2024-05-10 10:40:00,250.01,250.08,249.79,249.8,4326.0,242.7243,242.7922,242.5107,242.5204,4326.0
2024-05-10 10:50:00,249.73,249.79,249.38,249.38,5716.0,242.4524,242.5107,242.1126,242.1126,5716.0
2024-05-10 11:00:00,249.48,249.54,249.2,249.35,5941.0,242.2097,242.268,241.9379,242.0835,5941.0
2024-05-10 11:10:00,249.37,249.67,249.0,249.27,9542.0,242.1029,242.3942,241.7437,242.0058,9542.0
2024-05-10 11:20:00,249.34,249.56,249.3,249.44,5126.0,242.0738,242.2874,242.035,242.1709,5126.0
2024-05-10 11:30:00,249.56,249.62,249.37,249.62,5511.0,242.2874,242.3456,242.1029,242.3456,5511.0
2024-05-10 11:40:00,249.53,249.71,249.41,249.67,3708.0,242.2583,242.433,242.1418,242.3942,3708.0
2024-05-10 11:50:00,249.56,249.86,249.56,249.85,2801.0,242.2874,242.5786,242.2874,242.5689,2801.0
2024-05-10 12:00:00,249.74,249.75,249.6,249.72,1813.0,242.4621,242.4719,242.3262,242.4427,1813.0
2024-05-10 12:10:00,249.73,249.9,249.72,249.9,3734.0,242.4524,242.6175,242.4427,242.6175,3734.0
2024-05-10 12:20:00,249.8,249.89,249.79,249.84,2624.0,242.5204,242.6078,242.5107,242.5592,2624.0
2024-05-10 12:30:00,249.87,249.96,249.86,249.96,1518.0,242.5884,242.6757,242.5786,242.6757,1518.0
2024-05-10 12:40:00,249.95,250.22,249.95,250.22,3583.0,242.666,242.9282,242.666,242.9282,3583.0
2024-05-10 12:50:00,250.2,250.22,249.97,250.01,2850.0,242.9087,242.9282,242.6854,242.7243,2850.0
2024-05-10 13:00:00,250.07,250.49,250.07,250.31,5380.0,242.7825,243.1903,242.7825,243.0155,5380.0
2024-05-10 13:10:00,250.3,250.3,249.9,249.91,4002.0,243.0058,243.0058,242.6175,242.6272,4002.0
2024-05-10 13:20:00,249.91,250.16,249.91,249.95,4544.0,242.6272,242.8699,242.6272,242.666,4544.0
2024-05-10 13:30:00,250.06,250.12,249.98,250.03,2843.0,242.7728,242.8311,242.6951,242.7437,2843.0
2024-05-10 13:40:00,250.13,250.15,250.09,250.09,1020.0,242.8408,242.8602,242.8019,242.8019,1020.0
2024-05-10 13:50:00,250.18,250.33,250.09,250.14,11075.0,242.8893,243.0349,242.8019,242.8505,11075.0
2024-05-10 14:00:00,250.24,250.31,249.98,250.09,2799.0,242.9476,243.0155,242.6951,242.8019,2799.0
2024-05-10 14:10:00,250.19,250.34,250.15,250.34,2969.0,242.899,243.0447,242.8602,243.0447,2969.0
2024-05-10 14:20:00,250.32,250.32,250.17,250.2,4664.0,243.0252,243.0252,242.8796,242.9087,4664.0
2024-05-10 14:30:00,250.18,250.21,250.14,250.2,1885.0,242.8893,242.9184,242.8505,242.9087,1885.0
2024-05-10 14:40:00,250.28,250.5,250.24,250.5,2668.0,242.9864,243.2,242.9476,243.2,2668.0
2024-05-10 14:50:00,250.45,250.67,250.45,250.66,4953.0,243.1515,243.365,243.1515,243.3553,4953.0
2024-05-10 15:00:00,250.66,250.71,250.38,250.38,3241.0,243.3553,243.4039,243.0835,243.0835,3241.0
2024-05-10 15:10:00,250.39,250.49,250.38,250.49,3152.0,243.0932,243.1903,243.0835,243.1903,3152.0
2024-05-10 15:20:00,250.53,250.53,250.36,250.38,4546.0,243.2291,243.2291,243.0641,243.0835,4546.0
2024-05-10 15:30:00,250.4,250.66,250.32,250.65,8338.0,243.1029,243.3553,243.0252,243.3456,8338.0
2024-05-10 15:40:00,250.61,250.61,250.39,250.42,7082.0,243.3068,243.3068,243.0932,243.1223,7082.0
2024-05-10 15:50:00,250.44,250.69,250.17,250.2,38793.0,243.1417,243.3845,242.8796,242.9087,38793.0
2024-05-13 09:30:00,251.08,251.08,250.73,251.0,13161.0,243.7631,243.7631,243.4233,243.6854,13161.0
2024-05-13 09:40:00,250.97,251.68,250.88,251.67,3097.0,243.6563,244.3456,243.5689,244.3359,3097.0
2024-05-13 09:50:00,251.42,251.48,251.05,251.05,7332.0,244.0932,244.1514,243.734,243.734,7332.0
2024-05-13 10:00:00,251.3,251.67,251.29,251.62,5819.0,243.9767,244.3359,243.967,244.2874,5819.0
2024-05-13 10:10:00,251.53,251.8,251.41,251.7,10646.0,244.2,244.4621,244.0835,244.365,10646.0
2024-05-13 10:20:00,251.75,251.95,251.62,251.77,4102.0,244.4136,244.6077,244.2874,244.433,4102.0
2024-05-13 10:30:00,251.84,251.87,251.4,251.59,6645.0,244.5009,244.5301,244.0738,244.2582,6645.0
2024-05-13 10:40:00,251.56,251.66,251.37,251.52,3760.0,244.2291,244.3262,244.0446,244.1903,3760.0
2024-05-13 10:50:00,251.52,251.67,251.45,251.52,2788.0,244.1903,244.3359,244.1223,244.1903,2788.0
2024-05-13 11:00:00,251.53,251.53,251.26,251.4,4588.0,244.2,244.2,243.9378,244.0738,4588.0
2024-05-13 11:10:00,251.48,251.51,251.31,251.38,7158.0,244.1514,244.1806,243.9864,244.0544,7158.0
2024-05-13 11:20:00,251.33,251.53,251.17,251.26,6173.0,244.0058,244.2,243.8505,243.9378,6173.0
2024-05-13 11:30:00,251.13,251.22,250.92,250.95,9774.0,243.8116,243.899,243.6078,243.6369,9774.0
2024-05-13 11:40:00,250.9,251.09,250.9,250.96,5578.0,243.5883,243.7728,243.5883,243.6466,5578.0
2024-05-13 11:50:00,251.01,251.36,250.97,250.97,10475.0,243.6951,244.0349,243.6563,243.6563,10475.0
2024-05-13 12:00:00,250.98,251.11,250.78,250.84,4119.0,243.666,243.7922,243.4718,243.5301,4119.0
2024-05-13 12:10:00,250.82,250.84,250.55,250.56,5110.0,243.5107,243.5301,243.2485,243.2582,5110.0
2024-05-13 12:20:00,250.44,250.52,250.38,250.38,3685.0,243.1417,243.2194,243.0835,243.0835,3685.0
2024-05-13 12:30:00,250.39,250.65,250.25,250.65,18316.0,243.0932,243.3456,242.9573,243.3456,18316.0
2024-05-13 12:40:00,250.4,250.56,250.4,250.44,2143.0,243.1029,243.2582,243.1029,243.1417,2143.0
2024-05-13 12:50:00,250.55,250.71,250.38,250.38,2128.0,243.2485,243.4039,243.0835,243.0835,2128.0
2024-05-13 13:00:00,250.36,250.36,249.81,249.81,5278.0,243.0641,243.0641,242.5301,242.5301,5278.0
2024-05-13 13:10:00,249.84,250.16,249.72,250.09,5444.0,242.5592,242.8699,242.4427,242.8019,5444.0
2024-05-13 13:20:00,250.07,250.15,249.99,249.99,3208.0,242.7825,242.8602,242.7049,242.7049,3208.0
2024-05-13 13:30:00,250.06,250.12,249.99,249.99,1982.0,242.7728,242.8311,242.7049,242.7049,1982.0
2024-05-13 13:40:00,250.04,250.05,249.91,249.94,7231.0,242.7534,242.7631,242.6272,242.6563,7231.0
2024-05-13 13:50:00,249.95,250.09,249.92,250.08,6608.0,242.666,242.8019,242.6369,242.7922,6608.0
2024-05-13 14:00:00,250.08,250.15,250.02,250.13,3415.0,242.7922,242.8602,242.734,242.8408,3415.0
2024-05-13 14:10:00,250.18,250.32,250.08,250.2,8834.0,242.8893,243.0252,242.7922,242.9087,8834.0
2024-05-13 14:20:00,250.19,250.32,250.19,250.32,4098.0,242.899,243.0252,242.899,243.0252,4098.0
2024-05-13 14:30:00,250.3,250.51,250.25,250.32,11570.0,243.0058,243.2097,242.9573,243.0252,11570.0
2024-05-13 14:40:00,250.33,250.5,250.29,250.42,4349.0,243.0349,243.2,242.9961,243.1223,4349.0
2024-05-13 14:50:00,250.34,250.43,250.15,250.2,5790.0,243.0447,243.132,242.8602,242.9087,5790.0
2024-05-13 15:00:00,250.22,250.34,250.21,250.34,1100.0,242.9282,243.0447,242.9184,243.0447,1100.0
2024-05-13 15:10:00,250.28,250.33,250.14,250.28,5071.0,242.9864,243.0349,242.8505,242.9864,5071.0
2024-05-13 15:20:00,250.27,250.28,249.95,250.09,6648.0,242.9767,242.9864,242.666,242.8019,6648.0
2024-05-13 15:30:00,250.05,250.45,250.05,250.15,9445.0,242.7631,243.1515,242.7631,242.8602,9445.0
2024-05-13 15:40:00,250.15,250.2,249.92,250.13,15353.0,242.8602,242.9087,242.6369,242.8408,15353.0
2024-05-13 15:50:00,250.04,250.41,249.85,250.37,46123.0,242.7534,243.1126,242.5689,243.0738,46123.0
2024-05-14 09:30:00,251.73,252.21,251.38,251.61,15119.0,244.3942,244.8602,244.0544,244.2776,15119.0
2024-05-14 09:40:00,251.72,252.35,251.69,251.84,3673.0,244.3844,244.9961,244.3553,244.5009,3673.0
2024-05-14 09:50:00,251.79,251.99,251.65,251.89,3207.0,244.4524,244.6466,244.3165,244.5495,3207.0
2024-05-14 10:00:00,251.96,252.14,251.65,251.9,13891.0,244.6174,244.7922,244.3165,244.5592,13891.0
2024-05-14 10:10:00,251.82,251.9,251.42,251.46,4222.0,244.4815,244.5592,244.0932,244.132,4222.0
2024-05-14 10:20:00,251.41,251.55,251.21,251.37,3763.0,244.0835,244.2194,243.8893,244.0446,3763.0
2024-05-14 10:30:00,251.27,251.27,250.64,250.77,6122.0,243.9476,243.9476,243.3359,243.4621,6122.0
2024-05-14 10:40:00,250.74,250.98,250.48,250.98,5139.0,243.433,243.666,243.1806,243.666,5139.0
2024-05-14 10:50:00,250.82,251.12,250.72,251.12,6753.0,243.5107,243.8019,243.4136,243.8019,6753.0
2024-05-14 11:00:00,250.96,251.02,250.74,250.88,2750.0,243.6466,243.7048,243.433,243.5689,2750.0
2024-05-14 11:10:00,250.81,251.41,250.74,250.95,20116.0,243.501,244.0835,243.433,243.6369,20116.0
2024-05-14 11:20:00,250.96,251.0,250.5,250.64,10589.0,243.6466,243.6854,243.2,243.3359,10589.0
2024-05-14 11:30:00,250.7,250.79,250.4,250.4,2358.0,243.3942,243.4815,243.1029,243.1029,2358.0
2024-05-14 11:40:00,250.54,250.63,250.4,250.41,5084.0,243.2388,243.3262,243.1029,243.1126,5084.0
2024-05-14 11:50:00,250.35,250.37,250.1,250.11,3331.0,243.0544,243.0738,242.8117,242.8214,3331.0
2024-05-14 12:00:00,250.11,250.29,250.1,250.29,1851.0,242.8214,242.9961,242.8117,242.9961,1851.0
2024-05-14 12:10:00,250.3,250.36,250.18,250.24,9228.0,243.0058,243.0641,242.8893,242.9476,9228.0
2024-05-14 12:20:00,250.21,250.23,250.14,250.16,1314.0,242.9184,242.9379,242.8505,242.8699,1314.0
2024-05-14 12:30:00,250.13,250.2,249.97,249.97,4375.0,242.8408,242.9087,242.6854,242.6854,4375.0
2024-05-14 12:40:00,249.88,250.13,249.88,250.04,2580.0,242.5981,242.8408,242.5981,242.7534,2580.0
2024-05-14 12:50:00,250.1,250.13,249.88,249.94,2418.0,242.8117,242.8408,242.5981,242.6563,2418.0
2024-05-14 13:00:00,249.94,249.94,249.5,249.82,11800.0,242.6563,242.6563,242.2291,242.5398,11800.0
2024-05-14 13:10:00,249.7,249.88,249.56,249.71,7237.0,242.4233,242.5981,242.2874,242.433,7237.0
2024-05-14 13:20:00,249.71,249.79,249.67,249.74,1869.0,242.433,242.5107,242.3942,242.4621,1869.0
2024-05-14 13:30:00,249.79,249.82,249.7,249.82,2464.0,242.5107,242.5398,242.4233,242.5398,2464.0
2024-05-14 13:40:00,249.82,249.82,249.54,249.61,3828.0,242.5398,242.5398,242.268,242.3359,3828.0
2024-05-14 13:50:00,249.69,249.85,249.66,249.83,4082.0,242.4136,242.5689,242.3845,242.5495,4082.0
2024-05-14 14:00:00,249.88,249.88,249.7,249.72,3204.0,242.5981,242.5981,242.4233,242.4427,3204.0
2024-05-14 14:10:00,249.79,249.85,249.56,249.57,3450.0,242.5107,242.5689,242.2874,242.2971,3450.0
2024-05-14 14:20:00,249.51,249.58,249.43,249.52,7487.0,242.2388,242.3068,242.1612,242.2486,7487.0
2024-05-14 14:30:00,249.47,250.04,249.47,250.04,3691.0,242.2,242.7534,242.2,242.7534,3691.0
2024-05-14 14:40:00,249.99,250.27,249.87,250.0,7090.0,242.7049,242.9767,242.5884,242.7146,7090.0
2024-05-14 14:50:00,249.93,250.08,249.86,250.01,4630.0,242.6466,242.7922,242.5786,242.7243,4630.0
2024-05-14 15:00:00,250.0,250.12,249.89,249.89,5865.0,242.7146,242.8311,242.6078,242.6078,5865.0
2024-05-14 15:10:00,249.92,250.02,249.87,249.93,12383.0,242.6369,242.734,242.5884,242.6466,12383.0
2024-05-14 15:20:00,249.9,250.16,249.62,249.74,7249.0,242.6175,242.8699,242.3456,242.4621,7249.0
2024-05-14 15:30:00,249.73,249.85,249.67,249.84,8972.0,242.4524,242.5689,242.3942,242.5592,8972.0
2024-05-14 15:40:00,249.84,249.88,249.44,249.56,14696.0,242.5592,242.5981,242.1709,242.2874,14696.0
2024-05-14 15:50:00,249.61,250.15,249.3,249.38,85895.0,242.3359,242.8602,242.035,242.1126,85895.0
2024-05-15 09:30:00,250.43,251.7,250.43,251.02,13707.0,243.132,244.365,243.132,243.7048,13707.0
2024-05-15 09:40:00,251.04,251.29,250.8,251.17,9809.0,243.7243,243.967,243.4913,243.8505,9809.0
2024-05-15 09:50:00,251.17,251.2,250.51,250.53,4005.0,243.8505,243.8796,243.2097,243.2291,4005.0
2024-05-15 10:00:00,250.34,250.35,249.9,250.09,5438.0,243.0447,243.0544,242.6175,242.8019,5438.0
2024-05-15 10:10:00,250.11,250.11,249.33,249.42,8999.0,242.8214,242.8214,242.0641,242.1515,8999.0
2024-05-15 10:20:00,249.29,249.5,249.18,249.2,12145.0,242.0253,242.2291,241.9185,241.9379,12145.0
2024-05-15 10:30:00,249.16,249.19,248.77,248.86,20597.0,241.899,241.9282,241.5204,241.6078,20597.0
2024-05-15 10:40:00,248.86,249.25,248.69,249.06,11212.0,241.6078,241.9864,241.4427,241.802,11212.0
2024-05-15 10:50:00,249.16,249.63,249.16,249.49,19068.0,241.899,242.3553,241.899,242.2194,19068.0
2024-05-15 11:00:00,249.58,249.58,248.98,248.98,14904.0,242.3068,242.3068,241.7243,241.7243,14904.0
2024-05-15 11:10:00,249.16,249.45,249.15,249.31,7744.0,241.899,242.1806,241.8893,242.0447,7744.0
2024-05-15 11:20:00,249.34,249.85,249.27,249.64,16908.0,242.0738,242.5689,242.0058,242.3651,16908.0
2024-05-15 11:30:00,249.72,249.85,249.52,249.58,5618.0,242.4427,242.5689,242.2486,242.3068,5618.0
2024-05-15 11:40:00,249.55,249.8,249.55,249.61,6676.0,242.2777,242.5204,242.2777,242.3359,6676.0
2024-05-15 11:50:00,249.61,249.66,249.46,249.61,6247.0,242.3359,242.3845,242.1903,242.3359,6247.0
2024-05-15 12:00:00,249.51,249.53,249.37,249.48,3942.0,242.2388,242.2583,242.1029,242.2097,3942.0
2024-05-15 12:10:00,249.51,249.51,249.38,249.38,3068.0,242.2388,242.2388,242.1126,242.1126,3068.0
2024-05-15 12:20:00,249.36,249.63,249.36,249.53,5797.0,242.0932,242.3553,242.0932,242.2583,5797.0
2024-05-15 12:30:00,249.62,249.82,249.6,249.65,4125.0,242.3456,242.5398,242.3262,242.3748,4125.0
2024-05-15 12:40:00,249.59,249.65,249.43,249.51,5694.0,242.3165,242.3748,242.1612,242.2388,5694.0
2024-05-15 12:50:00,249.47,249.78,249.47,249.66,4975.0,242.2,242.501,242.2,242.3845,4975.0
2024-05-15 13:00:00,249.69,249.75,249.54,249.56,5880.0,242.4136,242.4719,242.268,242.2874,5880.0
2024-05-15 13:10:00,249.57,249.65,249.45,249.59,3032.0,242.2971,242.3748,242.1806,242.3165,3032.0
2024-05-15 13:20:00,249.61,249.61,249.49,249.56,3684.0,242.3359,242.3359,242.2194,242.2874,3684.0
2024-05-15 13:30:00,249.49,249.53,249.43,249.51,2921.0,242.2194,242.2583,242.1612,242.2388,2921.0
2024-05-15 13:40:00,249.47,249.47,249.25,249.33,5320.0,242.2,242.2,241.9864,242.0641,5320.0
2024-05-15 13:50:00,249.4,249.65,249.39,249.62,2522.0,242.1321,242.3748,242.1223,242.3456,2522.0
2024-05-15 14:00:00,249.6,249.64,249.36,249.46,12107.0,242.3262,242.3651,242.0932,242.1903,12107.0
2024-05-15 14:10:00,249.44,249.56,249.41,249.48,13357.0,242.1709,242.2874,242.1418,242.2097,13357.0
2024-05-15 14:20:00,249.42,249.43,249.3,249.37,4246.0,242.1515,242.1612,242.035,242.1029,4246.0
2024-05-15 14:30:00,249.37,249.39,249.02,249.12,5767.0,242.1029,242.1223,241.7631,241.8602,5767.0
2024-05-15 14:40:00,249.07,249.07,248.91,248.92,5441.0,241.8117,241.8117,241.6563,241.666,5441.0
2024-05-15 14:50:00,248.89,249.02,248.75,248.78,8310.0,241.6369,241.7631,241.501,241.5301,8310.0
2024-05-15 15:00:00,248.76,248.85,248.71,248.84,5282.0,241.5107,241.5981,241.4622,241.5884,5282.0
2024-05-15 15:10:00,248.86,248.97,248.67,248.67,7403.0,241.6078,241.7146,241.4233,241.4233,7403.0
2024-05-15 15:20:00,248.62,248.85,248.59,248.62,11524.0,241.3748,241.5981,241.3457,241.3748,11524.0
2024-05-15 15:30:00,248.55,248.82,248.47,248.78,14337.0,241.3068,241.569,241.2292,241.5301,14337.0
2024-05-15 15:40:00,248.77,248.82,248.52,248.82,16035.0,241.5204,241.569,241.2777,241.569,16035.0
2024-05-15 15:50:00,248.79,249.32,248.63,249.07,80208.0,241.5398,242.0544,241.3845,241.8117,80208.0
2024-05-16 09:30:00,248.43,249.52,247.82,247.9,18025.0,241.1903,242.2486,240.5981,240.6758,18025.0
2024-05-16 09:40:00,247.9,247.9,246.92,246.97,7710.0,240.6758,240.6758,239.7243,239.7729,7710.0
2024-05-16 09:50:00,246.96,247.7,246.6,247.7,16163.0,239.7632,240.4816,239.4136,240.4816,16163.0
2024-05-16 10:00:00,247.69,247.96,247.38,247.78,8604.0,240.4719,240.734,240.1709,240.5593,8604.0
2024-05-16 10:10:00,247.96,248.53,247.87,248.39,11418.0,240.734,241.2874,240.6466,241.1515,11418.0
2024-05-16 10:20:00,248.26,248.26,247.52,247.66,5860.0,241.0253,241.0253,240.3068,240.4428,5860.0
2024-05-16 10:30:00,247.64,248.06,247.64,248.06,11707.0,240.4233,240.8311,240.4233,240.8311,11707.0
2024-05-16 10:40:00,248.0,248.3,247.91,248.06,12486.0,240.7728,241.0641,240.6855,240.8311,12486.0
2024-05-16 10:50:00,247.98,248.4,247.89,248.4,8823.0,240.7534,241.1612,240.6661,241.1612,8823.0
2024-05-16 11:00:00,248.48,248.89,248.4,248.88,6127.0,241.2389,241.6369,241.1612,241.6272,6127.0
2024-05-16 11:10:00,248.69,248.86,248.35,248.49,13194.0,241.4427,241.6078,241.1126,241.2486,13194.0
2024-05-16 11:20:00,248.49,248.81,248.39,248.79,9362.0,241.2486,241.5592,241.1515,241.5398,9362.0
2024-05-16 11:30:00,248.78,248.8,248.17,248.31,14980.0,241.5301,241.5495,240.9379,241.0738,14980.0
2024-05-16 11:40:00,248.27,248.37,248.12,248.27,10322.0,241.035,241.1321,240.8894,241.035,10322.0
2024-05-16 11:50:00,248.26,248.79,248.26,248.48,6881.0,241.0253,241.5398,241.0253,241.2389,6881.0
2024-05-16 12:00:00,248.57,248.65,248.42,248.64,12752.0,241.3262,241.4039,241.1806,241.3942,12752.0
2024-05-16 12:10:00,248.71,248.9,248.63,248.77,5614.0,241.4622,241.6466,241.3845,241.5204,5614.0
2024-05-16 12:20:00,248.7,248.85,248.49,248.72,6007.0,241.4525,241.5981,241.2486,241.4719,6007.0
2024-05-16 12:30:00,248.59,248.66,248.45,248.63,3085.0,241.3457,241.4136,241.2097,241.3845,3085.0
2024-05-16 12:40:00,248.62,248.63,248.51,248.59,3050.0,241.3748,241.3845,241.268,241.3457,3050.0
2024-05-16 12:50:00,248.63,248.76,248.62,248.73,4204.0,241.3845,241.5107,241.3748,241.4816,4204.0
2024-05-16 13:00:00,248.75,248.75,248.6,248.7,2893.0,241.501,241.501,241.3554,241.4525,2893.0
2024-05-16 13:10:00,248.66,248.75,248.61,248.74,3442.0,241.4136,241.501,241.3651,241.4913,3442.0
2024-05-16 13:20:00,248.76,248.86,248.39,248.51,8864.0,241.5107,241.6078,241.1515,241.268,8864.0
2024-05-16 13:30:00,248.51,248.69,248.36,248.36,5683.0,241.268,241.4427,241.1224,241.1224,5683.0
2024-05-16 13:40:00,248.37,248.37,248.22,248.36,4693.0,241.1321,241.1321,240.9864,241.1224,4693.0
2024-05-16 13:50:00,248.32,248.58,248.31,248.55,13509.0,241.0835,241.3359,241.0738,241.3068,13509.0
2024-05-16 14:00:00,248.56,248.76,248.49,248.58,8426.0,241.3165,241.5107,241.2486,241.3359,8426.0
2024-05-16 14:10:00,248.58,248.6,248.39,248.59,6050.0,241.3359,241.3554,241.1515,241.3457,6050.0
2024-05-16 14:20:00,248.61,248.71,248.52,248.67,6514.0,241.3651,241.4622,241.2777,241.4233,6514.0
2024-05-16 14:30:00,248.8,249.06,248.79,249.06,6778.0,241.5495,241.802,241.5398,241.802,6778.0
2024-05-16 14:40:00,249.0,249.2,248.99,249.03,8447.0,241.7437,241.9379,241.734,241.7728,8447.0
2024-05-16 14:50:00,249.03,249.29,249.03,249.23,7490.0,241.7728,242.0253,241.7728,241.967,7490.0
2024-05-16 15:00:00,249.24,249.46,249.23,249.42,6399.0,241.9767,242.1903,241.967,242.1515,6399.0
2024-05-16 15:10:00,249.43,249.49,249.35,249.4,13205.0,242.1612,242.2194,242.0835,242.1321,13205.0
2024-05-16 15:20:00,249.44,249.5,249.23,249.46,10152.0,242.1709,242.2291,241.967,242.1903,10152.0
2024-05-16 15:30:00,249.44,249.6,249.13,249.15,14267.0,242.1709,242.3262,241.8699,241.8893,14267.0
2024-05-16 15:40:00,249.21,249.79,249.21,249.66,35440.0,241.9476,242.5107,241.9476,242.3845,35440.0
2024-05-16 15:50:00,249.63,250.22,249.63,249.79,127874.0,242.3553,242.9282,242.3553,242.5107,127874.0
2024-05-17 09:30:00,250.22,250.22,248.85,248.9,33446.0,242.9282,242.9282,241.5981,241.6466,33446.0
2024-05-17 09:40:00,249.1,249.54,249.07,249.37,7553.0,241.8408,242.268,241.8117,242.1029,7553.0
2024-05-17 09:50:00,249.28,249.72,249.19,249.28,15465.0,242.0155,242.4427,241.9282,242.0155,15465.0
2024-05-17 10:00:00,249.3,249.39,248.86,249.0,15347.0,242.035,242.1223,241.6078,241.7437,15347.0
2024-05-17 10:10:00,248.89,249.12,248.47,248.91,18743.0,241.6369,241.8602,241.2292,241.6563,18743.0
2024-05-17 10:20:00,248.8,249.11,248.78,248.97,7019.0,241.5495,241.8505,241.5301,241.7146,7019.0
2024-05-17 10:30:00,249.01,249.28,248.98,248.98,13360.0,241.7534,242.0155,241.7243,241.7243,13360.0
2024-05-17 10:40:00,248.95,249.22,248.85,248.88,10293.0,241.6952,241.9573,241.5981,241.6272,10293.0
2024-05-17 10:50:00,248.96,249.01,248.67,248.72,5039.0,241.7049,241.7534,241.4233,241.4719,5039.0
2024-05-17 11:00:00,248.8,249.03,248.67,249.03,8547.0,241.5495,241.7728,241.4233,241.7728,8547.0
2024-05-17 11:10:00,248.98,249.07,248.94,248.97,6958.0,241.7243,241.8117,241.6855,241.7146,6958.0
2024-05-17 11:20:00,248.84,249.4,248.84,249.0,16614.0,241.5884,242.1321,241.5884,241.7437,16614.0
2024-05-17 11:30:00,249.0,249.0,248.66,248.76,9575.0,241.7437,241.7437,241.4136,241.5107,9575.0
2024-05-17 11:40:00,248.72,249.02,248.66,248.97,4632.0,241.4719,241.7631,241.4136,241.7146,4632.0
2024-05-17 11:50:00,249.03,249.27,248.98,249.22,6268.0,241.7728,242.0058,241.7243,241.9573,6268.0
2024-05-17 12:00:00,249.22,249.35,249.22,249.3,3935.0,241.9573,242.0835,241.9573,242.035,3935.0
2024-05-17 12:10:00,249.3,249.3,249.07,249.07,5144.0,242.035,242.035,241.8117,241.8117,5144.0
2024-05-17 12:20:00,249.1,249.14,249.05,249.14,6788.0,241.8408,241.8796,241.7923,241.8796,6788.0
2024-05-17 12:30:00,249.14,249.31,249.12,249.3,6685.0,241.8796,242.0447,241.8602,242.035,6685.0
2024-05-17 12:40:00,249.26,249.38,249.26,249.3,6724.0,241.9961,242.1126,241.9961,242.035,6724.0
2024-05-17 12:50:00,249.36,249.62,249.33,249.6,5324.0,242.0932,242.3456,242.0641,242.3262,5324.0
2024-05-17 13:00:00,249.57,249.65,249.55,249.6,2484.0,242.2971,242.3748,242.2777,242.3262,2484.0
2024-05-17 13:10:00,249.68,249.69,249.52,249.52,2977.0,242.4039,242.4136,242.2486,242.2486,2977.0
2024-05-17 13:20:00,249.58,249.76,249.58,249.71,3494.0,242.3068,242.4816,242.3068,242.433,3494.0
2024-05-17 13:30:00,249.72,249.75,249.62,249.74,3633.0,242.4427,242.4719,242.3456,242.4621,3633.0
2024-05-17 13:40:00,249.64,249.69,249.54,249.55,2202.0,242.3651,242.4136,242.268,242.2777,2202.0
2024-05-17 13:50:00,249.52,249.67,249.52,249.64,3432.0,242.2486,242.3942,242.2486,242.3651,3432.0
2024-05-17 14:00:00,249.58,249.87,249.55,249.84,4551.0,242.3068,242.5884,242.2777,242.5592,4551.0
2024-05-17 14:10:00,249.81,250.08,249.68,249.84,10564.0,242.5301,242.7922,242.4039,242.5592,10564.0
2024-05-17 14:20:00,249.83,250.04,249.83,250.02,4563.0,242.5495,242.7534,242.5495,242.734,4563.0
2024-05-17 14:30:00,250.05,250.15,250.0,250.12,3661.0,242.7631,242.8602,242.7146,242.8311,3661.0
2024-05-17 14:40:00,250.06,250.43,250.06,250.31,9678.0,242.7728,243.132,242.7728,243.0155,9678.0
2024-05-17 14:50:00,250.3,250.54,250.29,250.33,8272.0,243.0058,243.2388,242.9961,243.0349,8272.0
2024-05-17 15:00:00,250.38,250.38,250.31,250.33,3137.0,243.0835,243.0835,243.0155,243.0349,3137.0
2024-05-17 15:10:00,250.3,250.42,250.23,250.33,4760.0,243.0058,243.1223,242.9379,243.0349,4760.0
2024-05-17 15:20:00,250.3,250.35,250.16,250.16,4153.0,243.0058,243.0544,242.8699,242.8699,4153.0
2024-05-17 15:30:00,250.11,250.31,250.08,250.13,22439.0,242.8214,243.0155,242.7922,242.8408,22439.0
2024-05-17 15:40:00,250.1,250.37,250.0,250.31,19919.0,242.8117,243.0738,242.7146,243.0155,19919.0
2024-05-17 15:50:00,250.28,250.71,250.13,250.69,72210.0,242.9864,243.4039,242.8408,243.3845,72210.0
2024-05-20 09:30:00,250.62,250.69,249.04,249.14,34181.0,243.3165,243.3845,241.7825,241.8796,34181.0
2024-05-20 09:40:00,249.3,249.68,249.18,249.57,12181.0,242.035,242.4039,241.9185,242.2971,12181.0
2024-05-20 09:50:00,249.63,250.15,249.43,250.15,3422.0,242.3553,242.8602,242.1612,242.8602,3422.0
2024-05-20 10:00:00,250.24,250.33,249.98,250.08,7870.0,242.9476,243.0349,242.6951,242.7922,7870.0
2024-05-20 10:10:00,250.19,250.64,250.19,250.62,4641.0,242.899,243.3359,242.899,243.3165,4641.0
2024-05-20 10:20:00,250.47,250.57,250.33,250.56,3254.0,243.1709,243.268,243.0349,243.2582,3254.0
2024-05-20 10:30:00,250.69,250.74,250.25,250.25,6227.0,243.3845,243.433,242.9573,242.9573,6227.0
2024-05-20 10:40:00,250.29,250.57,250.29,250.53,3075.0,242.9961,243.268,242.9961,243.2291,3075.0
2024-05-20 10:50:00,250.48,250.53,250.16,250.36,6350.0,243.1806,243.2291,242.8699,243.0641,6350.0
2024-05-20 11:00:00,250.33,250.46,250.27,250.29,3463.0,243.0349,243.1612,242.9767,242.9961,3463.0
2024-05-20 11:10:00,250.36,250.68,250.28,250.63,12418.0,243.0641,243.3747,242.9864,243.3262,12418.0
2024-05-20 11:20:00,250.56,250.69,250.53,250.66,2626.0,243.2582,243.3845,243.2291,243.3553,2626.0
2024-05-20 11:30:00,250.62,250.78,250.61,250.68,2748.0,243.3165,243.4718,243.3068,243.3747,2748.0
2024-05-20 11:40:00,250.66,250.74,250.43,250.65,4883.0,243.3553,243.433,243.132,243.3456,4883.0
2024-05-20 11:50:00,250.64,250.85,250.64,250.8,3020.0,243.3359,243.5398,243.3359,243.4913,3020.0
2024-05-20 12:00:00,250.8,250.8,250.44,250.59,3735.0,243.4913,243.4913,243.1417,243.2874,3735.0
2024-05-20 12:10:00,250.62,250.64,250.52,250.61,2600.0,243.3165,243.3359,243.2194,243.3068,2600.0
2024-05-20 12:20:00,250.67,250.82,250.65,250.82,3542.0,243.365,243.5107,243.3456,243.5107,3542.0
2024-05-20 12:30:00,250.8,250.8,250.49,250.53,2514.0,243.4913,243.4913,243.1903,243.2291,2514.0
2024-05-20 12:40:00,250.51,250.66,250.44,250.64,3044.0,243.2097,243.3553,243.1417,243.3359,3044.0
2024-05-20 12:50:00,250.69,250.71,250.59,250.69,3801.0,243.3845,243.4039,243.2874,243.3845,3801.0
2024-05-20 13:00:00,250.69,251.02,250.68,251.02,4784.0,243.3845,243.7048,243.3747,243.7048,4784.0
2024-05-20 13:10:00,250.98,251.08,250.92,250.95,2092.0,243.666,243.7631,243.6078,243.6369,2092.0
2024-05-20 13:20:00,250.91,250.94,250.82,250.91,7824.0,243.598,243.6272,243.5107,243.598,7824.0
2024-05-20 13:30:00,250.88,251.07,250.71,251.06,3690.0,243.5689,243.7534,243.4039,243.7437,3690.0
2024-05-20 13:40:00,251.07,251.15,251.01,251.05,2609.0,243.7534,243.8311,243.6951,243.734,2609.0
2024-05-20 13:50:00,251.0,251.01,250.84,250.96,3153.0,243.6854,243.6951,243.5301,243.6466,3153.0
2024-05-20 14:00:00,251.01,251.04,250.48,250.68,11187.0,243.6951,243.7243,243.1806,243.3747,11187.0
2024-05-20 14:10:00,250.62,250.84,250.61,250.71,3288.0,243.3165,243.5301,243.3068,243.4039,3288.0
2024-05-20 14:20:00,250.75,250.86,250.72,250.86,4427.0,243.4427,243.5495,243.4136,243.5495,4427.0
2024-05-20 14:30:00,250.85,250.97,250.82,250.94,8496.0,243.5398,243.6563,243.5107,243.6272,8496.0
2024-05-20 14:40:00,250.89,250.92,250.85,250.88,3937.0,243.5786,243.6078,243.5398,243.5689,3937.0
2024-05-20 14:50:00,250.9,250.9,250.72,250.84,8566.0,243.5883,243.5883,243.4136,243.5301,8566.0
2024-05-20 15:00:00,250.83,250.89,250.54,250.73,14243.0,243.5204,243.5786,243.2388,243.4233,14243.0
2024-05-20 15:10:00,250.69,250.81,250.67,250.7,3894.0,243.3845,243.501,243.365,243.3942,3894.0
2024-05-20 15:20:00,250.66,250.66,250.35,250.51,6470.0,243.3553,243.3553,243.0544,243.2097,6470.0
2024-05-20 15:30:00,250.51,250.58,250.22,250.51,15988.0,243.2097,243.2777,242.9282,243.2097,15988.0
2024-05-20 15:40:00,250.47,250.47,250.27,250.33,12521.0,243.1709,243.1709,242.9767,243.0349,12521.0
2024-05-20 15:50:00,250.36,250.64,250.17,250.59,66426.0,243.0641,243.3359,242.8796,243.2874,66426.0
2024-05-21 09:30:00,250.35,250.35,249.03,249.9,14952.0,243.0544,243.0544,241.7728,242.6175,14952.0
2024-05-21 09:40:00,249.81,250.62,249.81,250.59,10078.0,242.5301,243.3165,242.5301,243.2874,10078.0
2024-05-21 09:50:00,250.59,250.64,249.86,249.86,14286.0,243.2874,243.3359,242.5786,242.5786,14286.0
2024-05-21 10:00:00,249.83,250.43,249.83,250.31,13022.0,242.5495,243.132,242.5495,243.0155,13022.0
2024-05-21 10:10:00,250.32,250.35,250.04,250.21,43090.0,243.0252,243.0544,242.7534,242.9184,43090.0
2024-05-21 10:20:00,250.21,250.38,249.78,249.78,37202.0,242.9184,243.0835,242.501,242.501,37202.0
2024-05-21 10:30:00,249.72,249.72,249.47,249.72,7383.0,242.4427,242.4427,242.2,242.4427,7383.0
2024-05-21 10:40:00,249.65,249.77,249.63,249.7,4494.0,242.3748,242.4913,242.3553,242.4233,4494.0
2024-05-21 10:50:00,249.64,249.68,248.99,249.0,27939.0,242.3651,242.4039,241.734,241.7437,27939.0
2024-05-21 11:00:00,249.01,249.04,248.84,248.98,5868.0,241.7534,241.7825,241.5884,241.7243,5868.0
2024-05-21 11:10:00,248.93,249.34,248.93,249.28,2384.0,241.6757,242.0738,241.6757,242.0155,2384.0
2024-05-21 11:20:00,249.25,249.27,249.18,249.18,4801.0,241.9864,242.0058,241.9185,241.9185,4801.0
2024-05-21 11:30:00,249.24,249.24,248.91,248.91,5055.0,241.9767,241.9767,241.6563,241.6563,5055.0
2024-05-21 11:40:00,248.88,249.13,248.81,249.11,6748.0,241.6272,241.8699,241.5592,241.8505,6748.0
2024-05-21 11:50:00,249.11,249.21,249.02,249.02,7056.0,241.8505,241.9476,241.7631,241.7631,7056.0
2024-05-21 12:00:00,249.16,249.18,248.71,248.71,6711.0,241.899,241.9185,241.4622,241.4622,6711.0
2024-05-21 12:10:00,248.77,248.94,248.69,248.93,5004.0,241.5204,241.6855,241.4427,241.6757,5004.0
2024-05-21 12:20:00,248.96,249.08,248.92,249.01,6567.0,241.7049,241.8214,241.666,241.7534,6567.0
2024-05-21 12:30:00,249.01,249.09,248.96,248.99,6087.0,241.7534,241.8311,241.7049,241.734,6087.0
2024-05-21 12:40:00,248.95,249.18,248.95,249.18,4971.0,241.6952,241.9185,241.6952,241.9185,4971.0
2024-05-21 12:50:00,249.17,249.18,249.01,249.01,3563.0,241.9088,241.9185,241.7534,241.7534,3563.0
2024-05-21 13:00:00,249.13,249.14,249.06,249.14,1603.0,241.8699,241.8796,241.802,241.8796,1603.0
2024-05-21 13:10:00,249.08,249.13,248.97,249.13,2969.0,241.8214,241.8699,241.7146,241.8699,2969.0
2024-05-21 13:20:00,249.08,249.11,248.88,248.97,7446.0,241.8214,241.8505,241.6272,241.7146,7446.0
2024-05-21 13:30:00,248.98,249.04,248.91,248.95,2505.0,241.7243,241.7825,241.6563,241.6952,2505.0
2024-05-21 13:40:00,249.04,249.19,249.04,249.12,4880.0,241.7825,241.9282,241.7825,241.8602,4880.0
2024-05-21 13:50:00,249.13,249.29,249.12,249.19,3735.0,241.8699,242.0253,241.8602,241.9282,3735.0
2024-05-21 14:00:00,249.25,249.26,249.11,249.23,5076.0,241.9864,241.9961,241.8505,241.967,5076.0
2024-05-21 14:10:00,249.22,249.37,249.2,249.27,1915.0,241.9573,242.1029,241.9379,242.0058,1915.0
2024-05-21 14:20:00,249.36,249.57,249.29,249.38,6521.0,242.0932,242.2971,242.0253,242.1126,6521.0
2024-05-21 14:30:00,249.32,249.41,248.97,248.97,3686.0,242.0544,242.1418,241.7146,241.7146,3686.0
2024-05-21 14:40:00,248.78,248.89,248.71,248.76,6360.0,241.5301,241.6369,241.4622,241.5107,6360.0
2024-05-21 14:50:00,248.76,248.97,248.73,248.9,5160.0,241.5107,241.7146,241.4816,241.6466,5160.0
2024-05-21 15:00:00,248.9,248.91,248.72,248.87,4303.0,241.6466,241.6563,241.4719,241.6175,4303.0
2024-05-21 15:10:00,248.91,249.09,248.91,249.09,4767.0,241.6563,241.8311,241.6563,241.8311,4767.0
2024-05-21 15:20:00,249.1,249.11,248.55,248.71,25227.0,241.8408,241.8505,241.3068,241.4622,25227.0
2024-05-21 15:30:00,248.67,248.91,248.67,248.75,14405.0,241.4233,241.6563,241.4233,241.501,14405.0
2024-05-21 15:40:00,248.78,249.0,248.7,248.85,18894.0,241.5301,241.7437,241.4525,241.5981,18894.0
2024-05-21 15:50:00,248.89,249.08,248.65,248.83,76340.0,241.6369,241.8214,241.4039,241.5787,76340.0
2024-05-22 09:30:00,247.96,249.15,247.95,248.81,13036.0,240.734,241.8893,240.7243,241.5592,13036.0
2024-05-22 09:40:00,248.9,249.43,248.9,249.1,4522.0,241.6466,242.1612,241.6466,241.8408,4522.0
2024-05-22 09:50:00,249.03,249.52,249.02,249.49,3132.0,241.7728,242.2486,241.7631,242.2194,3132.0
2024-05-22 10:00:00,249.57,249.75,249.38,249.75,9976.0,242.2971,242.4719,242.1126,242.4719,9976.0
2024-05-22 10:10:00,249.67,249.89,249.44,249.72,14369.0,242.3942,242.6078,242.1709,242.4427,14369.0
2024-05-22 10:20:00,249.77,249.98,249.05,249.34,8399.0,242.4913,242.6951,241.7923,242.0738,8399.0
2024-05-22 10:30:00,249.46,249.47,249.06,249.1,6889.0,242.1903,242.2,241.802,241.8408,6889.0
2024-05-22 10:40:00,249.17,249.17,248.67,249.02,9636.0,241.9088,241.9088,241.4233,241.7631,9636.0
2024-05-22 10:50:00,249.06,249.42,248.96,249.3,9157.0,241.802,242.1515,241.7049,242.035,9157.0
2024-05-22 11:00:00,249.25,249.56,249.25,249.46,6951.0,241.9864,242.2874,241.9864,242.1903,6951.0
2024-05-22 11:10:00,249.46,249.51,248.93,248.93,8783.0,242.1903,242.2388,241.6757,241.6757,8783.0
2024-05-22 11:20:00,248.95,249.0,248.73,248.73,3011.0,241.6952,241.7437,241.4816,241.4816,3011.0
2024-05-22 11:30:00,248.79,248.83,248.58,248.63,4661.0,241.5398,241.5787,241.3359,241.3845,4661.0
2024-05-22 11:40:00,248.61,248.85,248.59,248.83,7982.0,241.3651,241.5981,241.3457,241.5787,7982.0
2024-05-22 11:50:00,248.73,248.84,248.55,248.74,2749.0,241.4816,241.5884,241.3068,241.4913,2749.0
2024-05-22 12:00:00,248.81,249.02,248.78,248.88,2763.0,241.5592,241.7631,241.5301,241.6272,2763.0
2024-05-22 12:10:00,248.95,249.02,248.88,249.01,4660.0,241.6952,241.7631,241.6272,241.7534,4660.0
2024-05-22 12:20:00,248.89,249.31,248.89,249.31,6408.0,241.6369,242.0447,241.6369,242.0447,6408.0
2024-05-22 12:30:00,249.35,249.39,249.19,249.26,3884.0,242.0835,242.1223,241.9282,241.9961,3884.0
2024-05-22 12:40:00,249.28,249.44,249.22,249.4,2999.0,242.0155,242.1709,241.9573,242.1321,2999.0
2024-05-22 12:50:00,249.33,249.38,249.31,249.35,1197.0,242.0641,242.1126,242.0447,242.0835,1197.0
2024-05-22 13:00:00,249.41,249.46,249.34,249.4,2947.0,242.1418,242.1903,242.0738,242.1321,2947.0
2024-05-22 13:10:00,249.36,249.38,249.23,249.26,3117.0,242.0932,242.1126,241.967,241.9961,3117.0
2024-05-22 13:20:00,249.19,249.19,248.94,249.07,4642.0,241.9282,241.9282,241.6855,241.8117,4642.0
2024-05-22 13:30:00,249.04,249.33,249.04,249.24,4849.0,241.7825,242.0641,241.7825,241.9767,4849.0
2024-05-22 13:40:00,249.26,249.32,249.02,249.32,3444.0,241.9961,242.0544,241.7631,242.0544,3444.0
2024-05-22 13:50:00,249.37,249.47,249.33,249.43,1998.0,242.1029,242.2,242.0641,242.1612,1998.0
2024-05-22 14:00:00,249.39,249.39,248.86,248.96,6039.0,242.1223,242.1223,241.6078,241.7049,6039.0
2024-05-22 14:10:00,248.9,249.06,248.66,248.73,3198.0,241.6466,241.802,241.4136,241.4816,3198.0
2024-05-22 14:20:00,248.74,248.74,247.96,247.96,4588.0,241.4913,241.4913,240.734,240.734,4588.0
2024-05-22 14:30:00,248.01,248.13,247.68,247.74,7020.0,240.7826,240.8991,240.4622,240.5204,7020.0
2024-05-22 14:40:00,247.76,247.76,247.54,247.63,5433.0,240.5398,240.5398,240.3263,240.4136,5433.0
2024-05-22 14:50:00,247.72,247.85,247.62,247.72,4402.0,240.501,240.6272,240.4039,240.501,4402.0
2024-05-22 15:00:00,247.88,248.09,247.88,248.03,3518.0,240.6563,240.8602,240.6563,240.802,3518.0
2024-05-22 15:10:00,248.01,248.13,247.67,247.67,4559.0,240.7826,240.8991,240.4525,240.4525,4559.0
2024-05-22 15:20:00,247.89,248.09,247.87,248.04,6327.0,240.6661,240.8602,240.6466,240.8117,6327.0
2024-05-22 15:30:00,248.11,248.38,247.99,247.99,10461.0,240.8796,241.1418,240.7631,240.7631,10461.0
2024-05-22 15:40:00,247.96,247.98,247.76,247.81,10143.0,240.734,240.7534,240.5398,240.5884,10143.0
2024-05-22 15:50:00,247.71,248.88,247.63,248.77,99330.0,240.4913,241.6272,240.4136,241.5204,99330.0
2024-05-23 09:30:00,245.65,245.65,241.74,242.79,86768.0,238.4913,238.4913,234.6953,235.7147,86768.0
2024-05-23 09:40:00,242.79,243.63,241.89,242.11,26940.0,235.7147,236.5302,234.8409,235.0545,26940.0
2024-05-23 09:50:00,242.15,243.5,242.02,243.5,17115.0,235.0933,236.404,234.9671,236.404,17115.0
2024-05-23 10:00:00,243.44,243.72,242.77,242.8,54022.0,236.3457,236.6176,235.6953,235.7244,54022.0
2024-05-23 10:10:00,242.83,243.62,242.83,243.31,15529.0,235.7535,236.5205,235.7535,236.2195,15529.0
2024-05-23 10:20:00,243.32,243.32,242.58,243.01,30054.0,236.2292,236.2292,235.5108,235.9283,30054.0
2024-05-23 10:30:00,242.87,243.1,242.51,243.1,13937.0,235.7923,236.0156,235.4428,236.0156,13937.0
2024-05-23 10:40:00,243.12,243.38,242.9,242.95,7916.0,236.0351,236.2875,235.8215,235.87,7916.0
2024-05-23 10:50:00,242.92,242.94,242.37,242.51,9731.0,235.8409,235.8603,235.3069,235.4428,9731.0
2024-05-23 11:00:00,242.58,242.98,242.52,242.98,9808.0,235.5108,235.8991,235.4525,235.8991,9808.0
2024-05-23 11:10:00,242.96,242.99,242.49,242.56,11510.0,235.8797,235.9088,235.4234,235.4914,11510.0
2024-05-23 11:20:00,242.49,242.67,242.43,242.46,14102.0,235.4234,235.5982,235.3652,235.3943,14102.0
2024-05-23 11:30:00,242.51,242.51,242.2,242.31,5193.0,235.4428,235.4428,235.1419,235.2487,5193.0
2024-05-23 11:40:00,242.29,242.47,242.26,242.47,5764.0,235.2292,235.404,235.2001,235.404,5764.0
2024-05-23 11:50:00,242.47,242.61,242.2,242.26,6257.0,235.404,235.5399,235.1419,235.2001,6257.0
2024-05-23 12:00:00,242.26,242.53,242.25,242.44,14190.0,235.2001,235.4623,235.1904,235.3749,14190.0
2024-05-23 12:10:00,242.43,242.44,242.18,242.23,8780.0,235.3652,235.3749,235.1225,235.171,8780.0
2024-05-23 12:20:00,242.2,242.59,242.2,242.32,15652.0,235.1419,235.5205,235.1419,235.2584,15652.0
2024-05-23 12:30:00,242.37,242.52,242.37,242.45,8211.0,235.3069,235.4525,235.3069,235.3846,8211.0
2024-05-23 12:40:00,242.45,242.51,242.0,242.07,8019.0,235.3846,235.4428,234.9477,235.0157,8019.0
2024-05-23 12:50:00,242.09,242.27,241.94,242.06,8546.0,235.0351,235.2098,234.8894,235.006,8546.0
2024-05-23 13:00:00,242.15,242.26,242.07,242.16,3914.0,235.0933,235.2001,235.0157,235.103,3914.0
2024-05-23 13:10:00,242.16,242.23,241.93,241.94,11424.0,235.103,235.171,234.8797,234.8894,11424.0
2024-05-23 13:20:00,241.94,241.98,241.74,241.9,11876.0,234.8894,234.9283,234.6953,234.8506,11876.0
2024-05-23 13:30:00,241.9,242.03,241.38,241.4,13577.0,234.8506,234.9768,234.3458,234.3652,13577.0
2024-05-23 13:40:00,241.5,241.6,241.1,241.1,9512.0,234.4623,234.5594,234.0739,234.0739,9512.0
2024-05-23 13:50:00,241.23,241.35,240.83,240.9,12607.0,234.2001,234.3166,233.8118,233.8798,12607.0
2024-05-23 14:00:00,241.03,241.05,240.35,240.74,21905.0,234.006,234.0254,233.3458,233.7244,21905.0
2024-05-23 14:10:00,240.61,240.64,240.29,240.29,10093.0,233.5982,233.6273,233.2875,233.2875,10093.0
2024-05-23 14:20:00,240.27,240.89,240.27,240.86,22652.0,233.2681,233.87,233.2681,233.8409,22652.0
2024-05-23 14:30:00,240.86,241.24,240.69,241.15,22299.0,233.8409,234.2098,233.6759,234.1225,22299.0
2024-05-23 14:40:00,241.15,241.15,240.63,240.66,18785.0,234.1225,234.1225,233.6176,233.6467,18785.0
2024-05-23 14:50:00,240.66,241.11,240.66,241.05,12093.0,233.6467,234.0836,233.6467,234.0254,12093.0
2024-05-23 15:00:00,241.05,241.25,241.05,241.17,11637.0,234.0254,234.2196,234.0254,234.1419,11637.0
2024-05-23 15:10:00,241.2,241.44,241.11,241.27,13555.0,234.171,234.404,234.0836,234.239,13555.0
2024-05-23 15:20:00,241.36,241.44,240.77,241.01,15378.0,234.3264,234.404,233.7535,233.9865,15378.0
2024-05-23 15:30:00,241.01,241.21,240.89,241.16,24173.0,233.9865,234.1807,233.87,234.1322,24173.0
2024-05-23 15:40:00,241.16,241.21,240.43,241.02,24974.0,234.1322,234.1807,233.4235,233.9963,24974.0
2024-05-23 15:50:00,241.12,241.78,240.78,241.27,204071.0,234.0933,234.7341,233.7633,234.239,204071.0
2024-05-24 09:30:00,241.96,242.53,241.46,241.94,35749.0,234.9089,235.4623,234.4234,234.8894,35749.0
2024-05-24 09:40:00,242.19,242.19,240.94,240.94,5779.0,235.1322,235.1322,233.9186,233.9186,5779.0
2024-05-24 09:50:00,240.85,241.06,240.49,240.57,22540.0,233.8312,234.0351,233.4817,233.5594,22540.0
2024-05-24 10:00:00,240.71,240.85,240.38,240.44,10830.0,233.6953,233.8312,233.3749,233.4332,10830.0
2024-05-24 10:10:00,240.45,240.48,239.78,239.87,10246.0,233.4429,233.472,232.7924,232.8798,10246.0
2024-05-24 10:20:00,239.83,240.11,239.63,239.78,21637.0,232.8409,233.1128,232.6468,232.7924,21637.0
2024-05-24 10:30:00,239.79,239.79,239.34,239.34,8987.0,232.8021,232.8021,232.3652,232.3652,8987.0
2024-05-24 10:40:00,239.38,239.63,239.05,239.57,6289.0,232.4041,232.6468,232.0837,232.5885,6289.0
2024-05-24 10:50:00,239.63,239.63,239.29,239.4,6510.0,232.6468,232.6468,232.3167,232.4235,6510.0
2024-05-24 11:00:00,239.48,239.99,239.34,239.98,7186.0,232.5011,232.9963,232.3652,232.9866,7186.0
2024-05-24 11:10:00,240.05,240.34,240.01,240.07,6512.0,233.0545,233.3361,233.0157,233.0739,6512.0
2024-05-24 11:20:00,240.1,240.32,239.99,240.08,10649.0,233.1031,233.3167,232.9963,233.0837,10649.0
2024-05-24 11:30:00,240.08,240.21,239.67,239.68,7857.0,233.0837,233.2099,232.6856,232.6953,7857.0
2024-05-24 11:40:00,239.73,239.81,239.45,239.51,6029.0,232.7439,232.8215,232.472,232.5303,6029.0
2024-05-24 11:50:00,239.55,239.84,239.51,239.83,6053.0,232.5691,232.8506,232.5303,232.8409,6053.0
2024-05-24 12:00:00,239.78,240.1,239.71,240.0,5206.0,232.7924,233.1031,232.7244,233.006,5206.0
2024-05-24 12:10:00,240.01,240.13,239.64,239.69,5896.0,233.0157,233.1322,232.6565,232.705,5896.0
2024-05-24 12:20:00,239.63,239.7,239.45,239.5,6172.0,232.6468,232.7147,232.472,232.5206,6172.0
2024-05-24 12:30:00,239.52,239.55,239.31,239.41,7676.0,232.54,232.5691,232.3361,232.4332,7676.0
2024-05-24 12:40:00,239.38,239.63,239.38,239.63,14045.0,232.4041,232.6468,232.4041,232.6468,14045.0
2024-05-24 12:50:00,239.58,239.68,239.3,239.39,6103.0,232.5982,232.6953,232.3264,232.4138,6103.0
2024-05-24 13:00:00,239.36,239.46,239.3,239.36,5841.0,232.3846,232.4817,232.3264,232.3846,5841.0
2024-05-24 13:10:00,239.31,239.46,239.29,239.41,4089.0,232.3361,232.4817,232.3167,232.4332,4089.0
2024-05-24 13:20:00,239.48,239.57,239.38,239.38,15102.0,232.5011,232.5885,232.4041,232.4041,15102.0
2024-05-24 13:30:00,239.37,239.37,239.15,239.16,5315.0,232.3943,232.3943,232.1808,232.1905,5315.0
2024-05-24 13:40:00,239.21,239.25,239.09,239.16,4180.0,232.239,232.2778,232.1225,232.1905,4180.0
2024-05-24 13:50:00,239.17,239.24,239.07,239.16,5113.0,232.2002,232.2681,232.1031,232.1905,5113.0
2024-05-24 14:00:00,239.18,239.41,239.09,239.41,10786.0,232.2099,232.4332,232.1225,232.4332,10786.0
2024-05-24 14:10:00,239.43,239.5,238.89,239.0,12785.0,232.4526,232.5206,231.9283,232.0351,12785.0
2024-05-24 14:20:00,238.89,238.96,238.84,238.94,5035.0,231.9283,231.9963,231.8798,231.9769,5035.0
2024-05-24 14:30:00,238.95,239.13,238.89,239.13,10523.0,231.9866,232.1613,231.9283,232.1613,10523.0
2024-05-24 14:40:00,239.09,239.16,238.95,238.96,11187.0,232.1225,232.1905,231.9866,231.9963,11187.0
2024-05-24 14:50:00,238.93,239.34,238.9,239.31,14952.0,231.9672,232.3652,231.938,232.3361,14952.0
2024-05-24 15:00:00,239.29,239.47,239.11,239.42,14808.0,232.3167,232.4914,232.1419,232.4429,14808.0
2024-05-24 15:10:00,239.44,239.61,239.34,239.41,16472.0,232.4623,232.6273,232.3652,232.4332,16472.0
2024-05-24 15:20:00,239.39,239.46,239.02,239.44,10407.0,232.4138,232.4817,232.0545,232.4623,10407.0
2024-05-24 15:30:00,239.45,239.65,239.33,239.55,18197.0,232.472,232.6662,232.3555,232.5691,18197.0
2024-05-24 15:40:00,239.5,239.56,239.18,239.49,13395.0,232.5206,232.5788,232.2099,232.5108,13395.0
2024-05-24 15:50:00,239.52,240.15,239.49,240.06,70351.0,232.54,233.1516,232.5108,233.0642,70351.0
2024-05-28 09:30:00,239.85,240.2,239.6,240.01,13996.0,232.8604,233.2002,232.6176,233.0157,13996.0
2024-05-28 09:40:00,240.28,241.14,239.99,240.5,28467.0,233.2778,234.1128,232.9963,233.4914,28467.0
2024-05-28 09:50:00,240.5,240.56,239.59,239.8,12924.0,233.4914,233.5497,232.6079,232.8118,12924.0
2024-05-28 10:00:00,239.8,239.84,238.9,239.09,11714.0,232.8118,232.8506,231.938,232.1225,11714.0
2024-05-28 10:10:00,239.15,240.05,239.03,239.92,22772.0,232.1808,233.0545,232.0643,232.9283,22772.0
2024-05-28 10:20:00,239.82,240.11,239.63,240.02,14468.0,232.8312,233.1128,232.6468,233.0254,14468.0
2024-05-28 10:30:00,239.95,240.01,239.36,239.37,13568.0,232.9574,233.0157,232.3846,232.3943,13568.0
2024-05-28 10:40:00,239.44,239.76,239.42,239.74,11243.0,232.4623,232.773,232.4429,232.7536,11243.0
2024-05-28 10:50:00,239.74,239.74,238.95,238.97,10284.0,232.7536,232.7536,231.9866,232.006,10284.0
2024-05-28 11:00:00,238.95,238.95,238.34,238.47,11037.0,231.9866,231.9866,231.3944,231.5206,11037.0
2024-05-28 11:10:00,238.54,238.72,238.4,238.62,5810.0,231.5885,231.7633,231.4526,231.6662,5810.0
2024-05-28 11:20:00,238.65,238.81,238.51,238.55,6452.0,231.6953,231.8507,231.5594,231.5982,6452.0
2024-05-28 11:30:00,238.52,238.59,238.07,238.51,16431.0,231.5691,231.6371,231.1322,231.5594,16431.0
2024-05-28 11:40:00,238.51,239.01,238.51,238.95,7777.0,231.5594,232.0448,231.5594,231.9866,7777.0
2024-05-28 11:50:00,238.88,239.01,238.61,238.61,6611.0,231.9186,232.0448,231.6565,231.6565,6611.0
2024-05-28 12:00:00,238.6,238.61,238.41,238.55,6132.0,231.6468,231.6565,231.4623,231.5982,6132.0
2024-05-28 12:10:00,238.65,238.9,238.65,238.87,3702.0,231.6953,231.938,231.6953,231.9089,3702.0
2024-05-28 12:20:00,238.87,239.23,238.82,239.18,7959.0,231.9089,232.2584,231.8604,232.2099,7959.0
2024-05-28 12:30:00,239.18,239.4,239.18,239.37,15585.0,232.2099,232.4235,232.2099,232.3943,15585.0
2024-05-28 12:40:00,239.34,239.45,238.92,238.96,5703.0,232.3652,232.472,231.9575,231.9963,5703.0
2024-05-28 12:50:00,239.03,239.03,238.59,238.59,2705.0,232.0643,232.0643,231.6371,231.6371,2705.0
2024-05-28 13:00:00,238.57,238.8,238.39,238.8,7046.0,231.6177,231.841,231.4429,231.841,7046.0
2024-05-28 13:10:00,238.76,238.89,238.65,238.76,6957.0,231.8021,231.9283,231.6953,231.8021,6957.0
2024-05-28 13:20:00,238.76,238.77,238.5,238.64,3626.0,231.8021,231.8118,231.5497,231.6856,3626.0
2024-05-28 13:30:00,238.55,238.87,238.54,238.56,4727.0,231.5982,231.9089,231.5885,231.6079,4727.0
2024-05-28 13:40:00,238.52,238.55,238.17,238.2,6233.0,231.5691,231.5982,231.2293,231.2584,6233.0
2024-05-28 13:50:00,238.21,238.21,237.93,238.03,8742.0,231.2681,231.2681,230.9963,231.0934,8742.0
2024-05-28 14:00:00,238.0,238.01,237.72,237.72,8775.0,231.0643,231.074,230.7924,230.7924,8775.0
2024-05-28 14:10:00,237.78,237.9,237.68,237.83,5869.0,230.8507,230.9672,230.7536,230.8992,5869.0
2024-05-28 14:20:00,237.81,237.81,237.4,237.4,7273.0,230.8798,230.8798,230.4818,230.4818,7273.0
2024-05-28 14:30:00,237.35,237.47,237.27,237.31,7680.0,230.4332,230.5497,230.3555,230.3944,7680.0
2024-05-28 14:40:00,237.29,237.37,236.98,237.0,17774.0,230.375,230.4526,230.074,230.0934,17774.0
2024-05-28 14:50:00,236.98,237.32,236.97,237.28,17709.0,230.074,230.4041,230.0643,230.3652,17709.0
2024-05-28 15:00:00,237.26,237.38,237.02,237.09,12016.0,230.3458,230.4623,230.1128,230.1808,12016.0
2024-05-28 15:10:00,237.13,237.17,236.93,237.1,16978.0,230.2196,230.2585,230.0254,230.1905,16978.0
2024-05-28 15:20:00,237.1,237.29,236.95,237.12,15410.0,230.1905,230.375,230.0449,230.2099,15410.0
2024-05-28 15:30:00,237.09,237.28,236.84,237.13,12253.0,230.1808,230.3652,229.9381,230.2196,12253.0
2024-05-28 15:40:00,237.11,237.21,236.92,237.11,18108.0,230.2002,230.2973,230.0157,230.2002,18108.0
2024-05-28 15:50:00,237.1,237.45,236.97,237.42,59299.0,230.1905,230.5303,230.0643,230.5012,59299.0
2024-05-29 09:30:00,235.56,236.78,235.26,235.89,20792.0,228.6954,229.8798,228.4041,229.0158,20792.0
2024-05-29 09:40:00,235.94,236.15,235.38,235.5,4211.0,229.0643,229.2682,228.5206,228.6371,4211.0
2024-05-29 09:50:00,235.68,236.4,235.6,236.2,6251.0,228.8119,229.5109,228.7342,229.3167,6251.0
2024-05-29 10:00:00,236.09,236.34,235.86,235.89,12360.0,229.2099,229.4526,228.9866,229.0158,12360.0
2024-05-29 10:10:00,235.9,235.9,235.2,235.46,7589.0,229.0255,229.0255,228.3459,228.5983,7589.0
2024-05-29 10:20:00,235.23,235.61,235.07,235.15,8531.0,228.375,228.7439,228.2197,228.2973,8531.0
2024-05-29 10:30:00,235.14,235.42,234.9,235.32,10771.0,228.2876,228.5595,228.0546,228.4624,10771.0
2024-05-29 10:40:00,235.3,235.38,234.79,234.91,8424.0,228.4429,228.5206,227.9478,228.0643,8424.0
2024-05-29 10:50:00,234.91,235.2,234.82,235.11,15512.0,228.0643,228.3459,227.9769,228.2585,15512.0
2024-05-29 11:00:00,235.0,235.06,234.69,234.92,8565.0,228.1517,228.2099,227.8507,228.074,8565.0
2024-05-29 11:10:00,234.82,235.14,234.77,235.07,7993.0,227.9769,228.2876,227.9284,228.2197,7993.0
2024-05-29 11:20:00,235.12,235.22,235.05,235.07,6585.0,228.2682,228.3653,228.2002,228.2197,6585.0
2024-05-29 11:30:00,235.04,235.26,235.01,235.26,8281.0,228.1905,228.4041,228.1614,228.4041,8281.0
2024-05-29 11:40:00,235.26,235.5,235.22,235.27,6893.0,228.4041,228.6371,228.3653,228.4138,6893.0
2024-05-29 11:50:00,235.3,235.48,235.22,235.46,9055.0,228.4429,228.6177,228.3653,228.5983,9055.0
2024-05-29 12:00:00,235.41,235.46,235.12,235.45,11281.0,228.5497,228.5983,228.2682,228.5886,11281.0
2024-05-29 12:10:00,235.44,235.9,235.44,235.9,10234.0,228.5789,229.0255,228.5789,229.0255,10234.0
2024-05-29 12:20:00,235.78,235.81,235.62,235.81,5251.0,228.909,228.9381,228.7536,228.9381,5251.0
2024-05-29 12:30:00,235.83,235.84,235.65,235.68,9676.0,228.9575,228.9672,228.7827,228.8119,9676.0
2024-05-29 12:40:00,235.62,235.79,235.55,235.71,9006.0,228.7536,228.9187,228.6857,228.841,9006.0
2024-05-29 12:50:00,235.77,235.79,235.48,235.55,9569.0,228.8993,228.9187,228.6177,228.6857,9569.0
2024-05-29 13:00:00,235.63,235.63,235.23,235.4,12587.0,228.7633,228.7633,228.375,228.54,12587.0
2024-05-29 13:10:00,235.44,235.48,235.29,235.29,7739.0,228.5789,228.6177,228.4332,228.4332,7739.0
2024-05-29 13:20:00,235.31,235.66,235.3,235.65,8108.0,228.4527,228.7925,228.4429,228.7827,8108.0
2024-05-29 13:30:00,235.74,235.76,235.31,235.36,8517.0,228.8701,228.8895,228.4527,228.5012,8517.0
2024-05-29 13:40:00,235.18,235.32,235.03,235.25,6445.0,228.3264,228.4624,228.1808,228.3944,6445.0
2024-05-29 13:50:00,235.32,235.59,235.27,235.44,10432.0,228.4624,228.7245,228.4138,228.5789,10432.0
2024-05-29 14:00:00,235.38,235.48,235.21,235.44,10274.0,228.5206,228.6177,228.3556,228.5789,10274.0
2024-05-29 14:10:00,235.43,235.43,234.88,234.89,11821.0,228.5692,228.5692,228.0352,228.0449,11821.0
2024-05-29 14:20:00,234.84,235.09,234.74,234.97,16653.0,227.9964,228.2391,227.8993,228.1226,16653.0
2024-05-29 14:30:00,234.96,235.11,234.76,234.76,6924.0,228.1129,228.2585,227.9187,227.9187,6924.0
2024-05-29 14:40:00,234.79,234.99,234.6,234.63,8334.0,227.9478,228.142,227.7633,227.7925,8334.0
2024-05-29 14:50:00,234.61,235.05,234.61,235.03,11900.0,227.7731,228.2002,227.7731,228.1808,11900.0
2024-05-29 15:00:00,235.02,235.03,234.83,235.02,3824.0,228.1711,228.1808,227.9866,228.1711,3824.0
2024-05-29 15:10:00,235.06,235.26,235.05,235.15,12601.0,228.2099,228.4041,228.2002,228.2973,12601.0
2024-05-29 15:20:00,235.13,235.45,235.03,235.31,18894.0,228.2779,228.5886,228.1808,228.4527,18894.0
2024-05-29 15:30:00,235.31,235.58,235.16,235.51,6969.0,228.4527,228.7148,228.307,228.6468,6969.0
2024-05-29 15:40:00,235.49,235.54,235.24,235.29,16368.0,228.6274,228.676,228.3847,228.4332,16368.0
2024-05-29 15:50:00,235.29,235.4,234.93,235.15,100424.0,228.4332,228.54,228.0837,228.2973,100424.0
2024-05-30 09:30:00,235.01,236.76,235.01,236.0,22974.0,228.1614,229.8604,228.1614,229.1226,22974.0
2024-05-30 09:40:00,235.97,236.07,235.66,235.74,7950.0,229.0934,229.1905,228.7925,228.8701,7950.0
2024-05-30 09:50:00,235.61,235.85,235.3,235.81,20982.0,228.7439,228.9769,228.4429,228.9381,20982.0
2024-05-30 10:00:00,235.81,235.99,235.59,235.79,19578.0,228.9381,229.1128,228.7245,228.9187,19578.0
2024-05-30 10:10:00,235.79,235.79,234.85,235.01,12824.0,228.9187,228.9187,228.0061,228.1614,12824.0
2024-05-30 10:20:00,235.01,235.77,235.01,235.69,19059.0,228.1614,228.8993,228.1614,228.8216,19059.0
2024-05-30 10:30:00,235.75,236.23,235.72,235.81,21168.0,228.8798,229.3458,228.8507,228.9381,21168.0
2024-05-30 10:40:00,235.81,236.34,235.77,236.22,12162.0,228.9381,229.4526,228.8993,229.3361,12162.0
2024-05-30 10:50:00,236.31,236.9,236.3,236.55,12447.0,229.4235,229.9963,229.4138,229.6565,12447.0
2024-05-30 11:00:00,236.54,236.68,236.43,236.62,7330.0,229.6468,229.7827,229.54,229.7245,7330.0
2024-05-30 11:10:00,236.68,237.03,236.54,236.97,10731.0,229.7827,230.1225,229.6468,230.0643,10731.0
2024-05-30 11:20:00,237.03,237.15,236.81,237.0,9438.0,230.1225,230.239,229.9089,230.0934,9438.0
2024-05-30 11:30:00,237.0,237.09,236.7,236.85,9097.0,230.0934,230.1808,229.8022,229.9478,9097.0
2024-05-30 11:40:00,236.84,236.85,236.41,236.42,7380.0,229.9381,229.9478,229.5206,229.5303,7380.0
2024-05-30 11:50:00,236.45,236.56,236.23,236.23,11476.0,229.5594,229.6662,229.3458,229.3458,11476.0
2024-05-30 12:00:00,236.22,236.71,236.21,236.69,14337.0,229.3361,229.8119,229.3264,229.7924,14337.0
2024-05-30 12:10:00,236.71,236.81,236.45,236.81,9560.0,229.8119,229.9089,229.5594,229.9089,9560.0
2024-05-30 12:20:00,236.82,236.91,236.63,236.86,9084.0,229.9187,230.006,229.7342,229.9575,9084.0
2024-05-30 12:30:00,236.81,237.18,236.8,237.05,9458.0,229.9089,230.2682,229.8992,230.142,9458.0
2024-05-30 12:40:00,236.92,237.07,236.84,237.06,3422.0,230.0157,230.1614,229.9381,230.1517,3422.0
2024-05-30 12:50:00,237.0,237.17,236.87,236.88,6109.0,230.0934,230.2585,229.9672,229.9769,6109.0
2024-05-30 13:00:00,236.92,237.06,236.51,236.81,9192.0,230.0157,230.1517,229.6177,229.9089,9192.0
2024-05-30 13:10:00,236.73,236.8,236.37,236.37,5039.0,229.8313,229.8992,229.4818,229.4818,5039.0
2024-05-30 13:20:00,236.21,236.45,236.15,236.29,10573.0,229.3264,229.5594,229.2682,229.4041,10573.0
2024-05-30 13:30:00,236.33,236.51,236.26,236.44,6170.0,229.4429,229.6177,229.375,229.5497,6170.0
2024-05-30 13:40:00,236.37,236.66,236.37,236.47,11417.0,229.4818,229.7633,229.4818,229.5789,11417.0
2024-05-30 13:50:00,236.45,237.0,236.38,236.9,8610.0,229.5594,230.0934,229.4915,229.9963,8610.0
2024-05-30 14:00:00,236.98,237.02,236.83,237.02,6874.0,230.074,230.1128,229.9284,230.1128,6874.0
2024-05-30 14:10:00,237.02,237.04,236.68,236.94,11581.0,230.1128,230.1322,229.7827,230.0352,11581.0
2024-05-30 14:20:00,236.92,236.92,236.56,236.71,4989.0,230.0157,230.0157,229.6662,229.8119,4989.0
2024-05-30 14:30:00,236.72,236.87,236.67,236.75,5802.0,229.8216,229.9672,229.773,229.8507,5802.0
2024-05-30 14:40:00,236.71,236.93,236.62,236.92,6046.0,229.8119,230.0254,229.7245,230.0157,6046.0
2024-05-30 14:50:00,236.92,237.13,236.87,237.03,8868.0,230.0157,230.2196,229.9672,230.1225,8868.0
2024-05-30 15:00:00,237.13,237.13,236.98,237.01,3853.0,230.2196,230.2196,230.074,230.1031,3853.0
2024-05-30 15:10:00,236.95,237.04,236.88,236.95,27108.0,230.0449,230.1322,229.9769,230.0449,27108.0
2024-05-30 15:20:00,237.01,237.15,236.83,237.01,17342.0,230.1031,230.239,229.9284,230.1031,17342.0
2024-05-30 15:30:00,237.01,237.23,236.99,237.23,26721.0,230.1031,230.3167,230.0837,230.3167,26721.0
2024-05-30 15:40:00,237.23,237.58,237.11,237.28,20366.0,230.3167,230.6565,230.2002,230.3652,20366.0
2024-05-30 15:50:00,237.34,237.98,237.15,237.81,65293.0,230.4235,231.0448,230.239,230.8798,65293.0
2024-05-31 09:30:00,237.84,238.83,237.82,238.64,12447.0,230.9089,231.8701,230.8895,231.6856,12447.0
2024-05-31 09:40:00,238.51,239.08,237.91,238.12,5844.0,231.5594,232.1128,230.9769,231.1808,5844.0
2024-05-31 09:50:00,237.98,238.28,237.92,238.1,6910.0,231.0448,231.3361,230.9866,231.1614,6910.0
2024-05-31 10:00:00,238.1,238.28,237.81,237.89,20305.0,231.1614,231.3361,230.8798,230.9575,20305.0
2024-05-31 10:10:00,237.88,237.98,237.46,237.72,5197.0,230.9478,231.0448,230.54,230.7924,5197.0
2024-05-31 10:20:00,237.86,238.61,237.84,238.46,21790.0,230.9283,231.6565,230.9089,231.5109,21790.0
2024-05-31 10:30:00,238.41,238.8,238.26,238.58,11858.0,231.4623,231.841,231.3167,231.6274,11858.0
2024-05-31 10:40:00,238.56,239.05,238.49,238.66,8500.0,231.6079,232.0837,231.54,231.705,8500.0
2024-05-31 10:50:00,238.7,238.82,238.53,238.78,5355.0,231.7439,231.8604,231.5788,231.8215,5355.0
2024-05-31 11:00:00,238.83,239.07,238.7,238.94,14620.0,231.8701,232.1031,231.7439,231.9769,14620.0
2024-05-31 11:10:00,238.92,239.13,238.76,238.76,10898.0,231.9575,232.1613,231.8021,231.8021,10898.0
2024-05-31 11:20:00,238.79,238.87,238.59,238.68,10558.0,231.8312,231.9089,231.6371,231.7245,10558.0
2024-05-31 11:30:00,238.62,238.76,238.41,238.65,4192.0,231.6662,231.8021,231.4623,231.6953,4192.0
2024-05-31 11:40:00,238.74,238.81,238.63,238.63,4776.0,231.7827,231.8507,231.6759,231.6759,4776.0
2024-05-31 11:50:00,238.67,238.92,238.63,238.92,6514.0,231.7147,231.9575,231.6759,231.9575,6514.0
2024-05-31 12:00:00,238.8,238.81,238.42,238.54,7982.0,231.841,231.8507,231.472,231.5885,7982.0
2024-05-31 12:10:00,238.5,238.68,238.43,238.6,4826.0,231.5497,231.7245,231.4817,231.6468,4826.0
2024-05-31 12:20:00,238.64,238.69,238.56,238.68,2657.0,231.6856,231.7342,231.6079,231.7245,2657.0
2024-05-31 12:30:00,238.73,238.97,238.73,238.84,9511.0,231.773,232.006,231.773,231.8798,9511.0
2024-05-31 12:40:00,238.84,238.84,238.66,238.71,3346.0,231.8798,231.8798,231.705,231.7536,3346.0
2024-05-31 12:50:00,238.75,238.98,238.74,238.87,4449.0,231.7924,232.0157,231.7827,231.9089,4449.0
2024-05-31 13:00:00,238.9,239.18,238.86,239.14,2943.0,231.938,232.2099,231.8992,232.171,2943.0
2024-05-31 13:10:00,239.09,239.31,239.06,239.28,5549.0,232.1225,232.3361,232.0934,232.307,5549.0
2024-05-31 13:20:00,239.26,239.34,239.18,239.3,4964.0,232.2875,232.3652,232.2099,232.3264,4964.0
2024-05-31 13:30:00,239.34,239.72,239.26,239.71,10868.0,232.3652,232.7341,232.2875,232.7244,10868.0
2024-05-31 13:40:00,239.68,239.91,239.6,239.8,11000.0,232.6953,232.9186,232.6176,232.8118,11000.0
2024-05-31 13:50:00,239.78,240.08,239.69,239.93,5925.0,232.7924,233.0837,232.705,232.938,5925.0
2024-05-31 14:00:00,239.88,240.01,239.76,240.01,5207.0,232.8895,233.0157,232.773,233.0157,5207.0
2024-05-31 14:10:00,240.04,240.33,239.99,240.23,8326.0,233.0448,233.3264,232.9963,233.2293,8326.0
2024-05-31 14:20:00,240.26,240.38,240.12,240.16,11447.0,233.2584,233.3749,233.1225,233.1613,11447.0
2024-05-31 14:30:00,240.11,240.14,239.95,240.14,5060.0,233.1128,233.1419,232.9574,233.1419,5060.0
2024-05-31 14:40:00,240.13,240.24,239.97,240.0,16165.0,233.1322,233.239,232.9769,233.006,16165.0
2024-05-31 14:50:00,240.06,240.31,239.69,240.3,9898.0,233.0642,233.3069,232.705,233.2972,9898.0
2024-05-31 15:00:00,240.2,240.27,239.98,240.16,7982.0,233.2002,233.2681,232.9866,233.1613,7982.0
2024-05-31 15:10:00,240.11,240.23,239.94,240.0,7060.0,233.1128,233.2293,232.9477,233.006,7060.0
2024-05-31 15:20:00,240.02,240.3,239.96,240.08,13117.0,233.0254,233.2972,232.9671,233.0837,13117.0
2024-05-31 15:30:00,240.06,240.28,240.02,240.25,10930.0,233.0642,233.2778,233.0254,233.2487,10930.0
2024-05-31 15:40:00,240.25,241.27,240.25,241.25,28099.0,233.2487,234.239,233.2487,234.2196,28099.0
2024-05-31 15:50:00,241.3,243.05,241.06,242.81,143919.0,234.2681,235.9671,234.0351,235.7341,143919.0
2024-06-03 09:30:00,242.89,243.51,242.0,242.71,19765.0,235.8118,236.4137,234.9477,235.637,19765.0
2024-06-03 09:40:00,242.6,243.11,242.27,242.99,11896.0,235.5302,236.0254,235.2098,235.9088,11896.0
2024-06-03 09:50:00,242.96,243.41,241.97,241.98,12364.0,235.8797,236.3166,234.9186,234.9283,12364.0
2024-06-03 10:00:00,242.38,242.85,242.13,242.19,7455.0,235.3166,235.7729,235.0739,235.1322,7455.0
2024-06-03 10:10:00,242.26,242.29,241.16,241.64,20613.0,235.2001,235.2292,234.1322,234.5982,20613.0
2024-06-03 10:20:00,241.62,241.69,240.58,240.73,11086.0,234.5788,234.6467,233.5691,233.7147,11086.0
2024-06-03 10:30:00,240.39,240.39,239.72,239.81,10448.0,233.3846,233.3846,232.7341,232.8215,10448.0
2024-06-03 10:40:00,239.83,240.4,239.4,239.48,7325.0,232.8409,233.3943,232.4235,232.5011,7325.0
2024-06-03 10:50:00,239.63,240.9,239.62,240.2,10586.0,232.6468,233.8798,232.6371,233.2002,10586.0
2024-06-03 11:00:00,240.2,240.28,239.29,239.39,10222.0,233.2002,233.2778,232.3167,232.4138,10222.0
2024-06-03 11:10:00,239.26,239.78,239.1,239.41,6208.0,232.2875,232.7924,232.1322,232.4332,6208.0
2024-06-03 11:20:00,239.41,239.65,238.9,239.65,11335.0,232.4332,232.6662,231.938,232.6662,11335.0
2024-06-03 11:30:00,239.71,239.87,238.99,238.99,7512.0,232.7244,232.8798,232.0254,232.0254,7512.0
2024-06-03 11:40:00,238.93,239.44,238.78,239.25,6731.0,231.9672,232.4623,231.8215,232.2778,6731.0
2024-06-03 11:50:00,239.13,239.24,238.93,239.06,2520.0,232.1613,232.2681,231.9672,232.0934,2520.0
2024-06-03 12:00:00,239.08,239.31,238.57,238.57,5280.0,232.1128,232.3361,231.6177,231.6177,5280.0
2024-06-03 12:10:00,238.69,238.95,238.37,238.7,9244.0,231.7342,231.9866,231.4235,231.7439,9244.0
2024-06-03 12:20:00,238.6,238.89,238.38,238.51,6630.0,231.6468,231.9283,231.4332,231.5594,6630.0
2024-06-03 12:30:00,238.5,239.02,238.0,238.66,30681.0,231.5497,232.0545,231.0643,231.705,30681.0
2024-06-03 12:40:00,238.66,238.88,238.54,238.86,4386.0,231.705,231.9186,231.5885,231.8992,4386.0
2024-06-03 12:50:00,238.72,239.05,238.57,238.84,6477.0,231.7633,232.0837,231.6177,231.8798,6477.0
2024-06-03 13:00:00,238.76,238.78,238.54,238.64,3400.0,231.8021,231.8215,231.5885,231.6856,3400.0
2024-06-03 13:10:00,238.61,238.78,238.33,238.78,6788.0,231.6565,231.8215,231.3846,231.8215,6788.0
2024-06-03 13:20:00,238.81,239.0,238.74,238.83,7498.0,231.8507,232.0351,231.7827,231.8701,7498.0
2024-06-03 13:30:00,238.83,239.1,238.76,239.03,8237.0,231.8701,232.1322,231.8021,232.0643,8237.0
2024-06-03 13:40:00,239.14,239.15,238.78,239.0,9356.0,232.171,232.1808,231.8215,232.0351,9356.0
2024-06-03 13:50:00,239.0,239.04,238.85,238.95,3863.0,232.0351,232.074,231.8895,231.9866,3863.0
2024-06-03 14:00:00,239.0,239.2,238.9,239.18,6772.0,232.0351,232.2293,231.938,232.2099,6772.0
2024-06-03 14:10:00,239.11,239.16,238.92,239.07,3102.0,232.1419,232.1905,231.9575,232.1031,3102.0
2024-06-03 14:20:00,239.02,239.54,239.02,239.2,8027.0,232.0545,232.5594,232.0545,232.2293,8027.0
2024-06-03 14:30:00,239.29,239.5,239.27,239.46,5032.0,232.3167,232.5206,232.2973,232.4817,5032.0
2024-06-03 14:40:00,239.47,239.67,239.44,239.53,16957.0,232.4914,232.6856,232.4623,232.5497,16957.0
2024-06-03 14:50:00,239.53,239.65,239.31,239.61,10478.0,232.5497,232.6662,232.3361,232.6273,10478.0
2024-06-03 15:00:00,239.62,239.73,239.54,239.66,8667.0,232.6371,232.7439,232.5594,232.6759,8667.0
2024-06-03 15:10:00,239.65,239.78,239.6,239.69,10818.0,232.6662,232.7924,232.6176,232.705,10818.0
2024-06-03 15:20:00,239.74,239.87,239.59,239.84,16500.0,232.7536,232.8798,232.6079,232.8506,16500.0
2024-06-03 15:30:00,239.84,239.85,239.26,239.27,56486.0,232.8506,232.8604,232.2875,232.2973,56486.0
2024-06-03 15:40:00,239.28,239.46,239.15,239.31,18905.0,232.307,232.4817,232.1808,232.3361,18905.0
2024-06-03 15:50:00,239.32,239.89,239.22,239.89,55253.0,232.3458,232.8992,232.2487,232.8992,55253.0
2024-06-04 09:30:00,238.82,240.03,238.82,239.97,19087.0,231.8604,233.0351,231.8604,232.9769,19087.0
2024-06-04 09:40:00,239.83,240.13,239.4,239.76,9246.0,232.8409,233.1322,232.4235,232.773,9246.0
2024-06-04 09:50:00,239.9,239.9,239.3,239.47,7181.0,232.9089,232.9089,232.3264,232.4914,7181.0
2024-06-04 10:00:00,239.57,239.85,239.32,239.33,12467.0,232.5885,232.8604,232.3458,232.3555,12467.0
2024-06-04 10:10:00,239.18,239.89,239.18,239.54,14224.0,232.2099,232.8992,232.2099,232.5594,14224.0
2024-06-04 10:20:00,239.56,239.62,239.15,239.62,7543.0,232.5788,232.6371,232.1808,232.6371,7543.0
2024-06-04 10:30:00,239.64,239.9,239.47,239.9,20996.0,232.6565,232.9089,232.4914,232.9089,20996.0
2024-06-04 10:40:00,239.97,240.05,239.78,239.87,17059.0,232.9769,233.0545,232.7924,232.8798,17059.0
2024-06-04 10:50:00,239.92,240.14,239.85,239.92,17119.0,232.9283,233.1419,232.8604,232.9283,17119.0
2024-06-04 11:00:00,239.9,239.96,239.46,239.56,14805.0,232.9089,232.9671,232.4817,232.5788,14805.0
2024-06-04 11:10:00,239.56,240.01,239.56,239.96,8191.0,232.5788,233.0157,232.5788,232.9671,8191.0
2024-06-04 11:20:00,239.97,240.06,239.51,239.51,11340.0,232.9769,233.0642,232.5303,232.5303,11340.0
2024-06-04 11:30:00,239.6,239.94,239.39,239.88,23131.0,232.6176,232.9477,232.4138,232.8895,23131.0
2024-06-04 11:40:00,239.82,239.99,239.61,239.75,9286.0,232.8312,232.9963,232.6273,232.7633,9286.0
2024-06-04 11:50:00,239.75,239.87,239.6,239.6,10457.0,232.7633,232.8798,232.6176,232.6176,10457.0
2024-06-04 12:00:00,239.54,239.62,239.3,239.33,5775.0,232.5594,232.6371,232.3264,232.3555,5775.0
2024-06-04 12:10:00,239.39,239.58,239.26,239.44,8402.0,232.4138,232.5982,232.2875,232.4623,8402.0
2024-06-04 12:20:00,239.41,239.52,239.32,239.52,2875.0,232.4332,232.54,232.3458,232.54,2875.0
2024-06-04 12:30:00,239.47,239.48,239.18,239.32,2902.0,232.4914,232.5011,232.2099,232.3458,2902.0
2024-06-04 12:40:00,239.38,240.14,239.33,239.93,9717.0,232.4041,233.1419,232.3555,232.938,9717.0
2024-06-04 12:50:00,240.11,240.15,239.78,240.05,13596.0,233.1128,233.1516,232.7924,233.0545,13596.0
2024-06-04 13:00:00,240.05,240.12,239.83,239.93,26078.0,233.0545,233.1225,232.8409,232.938,26078.0
2024-06-04 13:10:00,240.03,240.45,239.97,240.43,10107.0,233.0351,233.4429,232.9769,233.4235,10107.0
2024-06-04 13:20:00,240.39,240.59,240.37,240.59,6311.0,233.3846,233.5788,233.3652,233.5788,6311.0
2024-06-04 13:30:00,240.64,240.65,240.42,240.49,10328.0,233.6273,233.637,233.4137,233.4817,10328.0
2024-06-04 13:40:00,240.57,240.9,240.57,240.79,7341.0,233.5594,233.8798,233.5594,233.773,7341.0
2024-06-04 13:50:00,240.88,240.96,240.77,240.85,4883.0,233.8603,233.938,233.7535,233.8312,4883.0
2024-06-04 14:00:00,240.86,241.19,240.81,241.19,10166.0,233.8409,234.1613,233.7924,234.1613,10166.0
2024-06-04 14:10:00,241.15,241.64,241.15,241.56,10459.0,234.1225,234.5982,234.1225,234.5205,10459.0
2024-06-04 14:20:00,241.55,242.05,241.5,241.82,40369.0,234.5108,234.9962,234.4623,234.7729,40369.0
2024-06-04 14:30:00,241.82,241.99,241.43,241.43,14525.0,234.7729,234.938,234.3943,234.3943,14525.0
2024-06-04 14:40:00,241.49,242.13,241.48,241.92,14745.0,234.4526,235.0739,234.4429,234.87,14745.0
2024-06-04 14:50:00,242.04,242.12,241.76,241.76,9439.0,234.9865,235.0642,234.7147,234.7147,9439.0
2024-06-04 15:00:00,241.81,241.81,241.18,241.5,11191.0,234.7632,234.7632,234.1516,234.4623,11191.0
2024-06-04 15:10:00,241.47,241.74,241.34,241.37,16129.0,234.4331,234.6953,234.3069,234.3361,16129.0
2024-06-04 15:20:00,241.36,241.45,241.24,241.39,9459.0,234.3264,234.4137,234.2098,234.3555,9459.0
2024-06-04 15:30:00,241.39,241.6,241.27,241.37,32455.0,234.3555,234.5594,234.239,234.3361,32455.0
2024-06-04 15:40:00,241.36,241.43,240.9,240.9,32197.0,234.3264,234.3943,233.8798,233.8798,32197.0
2024-06-04 15:50:00,240.93,240.99,240.37,240.67,93524.0,233.9089,233.9671,233.3652,233.6565,93524.0
2024-06-05 09:30:00,241.17,242.12,241.17,241.88,15434.0,234.1419,235.0642,234.1419,234.8312,15434.0
2024-06-05 09:40:00,241.31,241.32,240.67,240.94,2665.0,234.2778,234.2875,233.6565,233.9186,2665.0
2024-06-05 09:50:00,240.65,240.65,240.04,240.04,3387.0,233.637,233.637,233.0448,233.0448,3387.0
2024-06-05 10:00:00,239.98,240.2,239.43,240.01,5131.0,232.9866,233.2002,232.4526,233.0157,5131.0
2024-06-05 10:10:00,240.1,240.58,240.1,240.58,7984.0,233.1031,233.5691,233.1031,233.5691,7984.0
2024-06-05 10:20:00,240.63,240.63,240.22,240.39,2669.0,233.6176,233.6176,233.2196,233.3846,2669.0
2024-06-05 10:30:00,240.53,240.81,240.53,240.59,3529.0,233.5205,233.7924,233.5205,233.5788,3529.0
2024-06-05 10:40:00,240.55,240.55,240.1,240.22,5529.0,233.54,233.54,233.1031,233.2196,5529.0
2024-06-05 10:50:00,240.25,240.47,240.25,240.39,3969.0,233.2487,233.4623,233.2487,233.3846,3969.0
2024-06-05 11:00:00,240.45,240.49,240.21,240.23,4341.0,233.4429,233.4817,233.2099,233.2293,4341.0
2024-06-05 11:10:00,240.3,240.77,240.3,240.69,4815.0,233.2972,233.7535,233.2972,233.6759,4815.0
2024-06-05 11:20:00,240.66,240.83,240.52,240.79,4169.0,233.6467,233.8118,233.5108,233.773,4169.0
2024-06-05 11:30:00,240.84,240.94,240.73,240.94,3819.0,233.8215,233.9186,233.7147,233.9186,3819.0
2024-06-05 11:40:00,240.94,241.12,240.91,241.12,4666.0,233.9186,234.0933,233.8895,234.0933,4666.0
2024-06-05 11:50:00,241.22,241.25,241.03,241.16,4270.0,234.1904,234.2196,234.006,234.1322,4270.0
2024-06-05 12:00:00,241.04,241.13,241.01,241.01,1275.0,234.0157,234.1031,233.9865,233.9865,1275.0
2024-06-05 12:10:00,241.07,241.09,240.8,240.87,4552.0,234.0448,234.0642,233.7827,233.8506,4552.0
2024-06-05 12:20:00,240.82,241.03,240.82,240.96,2996.0,233.8021,234.006,233.8021,233.938,2996.0
2024-06-05 12:30:00,240.89,241.24,240.88,241.17,2729.0,233.87,234.2098,233.8603,234.1419,2729.0
2024-06-05 12:40:00,241.18,241.24,240.84,240.89,2327.0,234.1516,234.2098,233.8215,233.87,2327.0
2024-06-05 12:50:00,240.94,240.94,240.55,240.6,7250.0,233.9186,233.9186,233.54,233.5885,7250.0
2024-06-05 13:00:00,240.55,240.55,240.42,240.44,3043.0,233.54,233.54,233.4137,233.4332,3043.0
2024-06-05 13:10:00,240.5,240.53,240.35,240.35,3560.0,233.4914,233.5205,233.3458,233.3458,3560.0
2024-06-05 13:20:00,240.36,240.63,240.24,240.63,1959.0,233.3555,233.6176,233.239,233.6176,1959.0
2024-06-05 13:30:00,240.63,240.65,240.56,240.62,1908.0,233.6176,233.637,233.5497,233.6079,1908.0
2024-06-05 13:40:00,240.56,240.7,240.55,240.7,3650.0,233.5497,233.6856,233.54,233.6856,3650.0
2024-06-05 13:50:00,240.67,240.78,240.64,240.75,2367.0,233.6565,233.7633,233.6273,233.7341,2367.0
2024-06-05 14:00:00,240.77,240.98,240.77,240.98,8026.0,233.7535,233.9574,233.7535,233.9574,8026.0
2024-06-05 14:10:00,241.0,241.12,241.0,241.03,3142.0,233.9768,234.0933,233.9768,234.006,3142.0
2024-06-05 14:20:00,241.03,241.07,240.99,241.06,2452.0,234.006,234.0448,233.9671,234.0351,2452.0
2024-06-05 14:30:00,241.08,241.37,241.07,241.3,4317.0,234.0545,234.3361,234.0448,234.2681,4317.0
2024-06-05 14:40:00,241.33,241.5,241.33,241.39,2751.0,234.2972,234.4623,234.2972,234.3555,2751.0
2024-06-05 14:50:00,241.39,241.63,241.38,241.55,5771.0,234.3555,234.5885,234.3458,234.5108,5771.0
2024-06-05 15:00:00,241.55,241.69,241.4,241.41,3262.0,234.5108,234.6467,234.3652,234.3749,3262.0
2024-06-05 15:10:00,241.43,241.58,241.42,241.52,2801.0,234.3943,234.5399,234.3846,234.4817,2801.0
2024-06-05 15:20:00,241.51,241.58,241.39,241.39,5972.0,234.472,234.5399,234.3555,234.3555,5972.0
2024-06-05 15:30:00,241.33,241.5,241.3,241.47,7111.0,234.2972,234.4623,234.2681,234.4331,7111.0
2024-06-05 15:40:00,241.48,241.48,240.95,240.96,12088.0,234.4429,234.4429,233.9283,233.938,12088.0
2024-06-05 15:50:00,241.01,241.48,240.96,241.41,52032.0,233.9865,234.4429,233.938,234.3749,52032.0
2024-06-06 09:30:00,240.7,240.81,240.06,240.33,9254.0,233.6856,233.7924,233.0642,233.3264,9254.0
2024-06-06 09:40:00,240.12,241.4,239.94,241.4,5456.0,233.1225,234.3652,232.9477,234.3652,5456.0
2024-06-06 09:50:00,241.13,241.97,240.98,241.59,4540.0,234.1031,234.9186,233.9574,234.5496,4540.0
2024-06-06 10:00:00,241.89,241.9,240.79,241.4,13349.0,234.8409,234.8506,233.773,234.3652,13349.0
2024-06-06 10:10:00,241.41,241.56,240.95,241.14,5163.0,234.3749,234.5205,233.9283,234.1128,5163.0
2024-06-06 10:20:00,241.34,241.41,240.99,241.06,7624.0,234.3069,234.3749,233.9671,234.0351,7624.0
2024-06-06 10:30:00,241.24,241.24,240.69,240.69,3108.0,234.2098,234.2098,233.6759,233.6759,3108.0
2024-06-06 10:40:00,240.63,240.74,240.42,240.74,3417.0,233.6176,233.7244,233.4137,233.7244,3417.0
2024-06-06 10:50:00,240.78,240.93,240.68,240.77,7577.0,233.7633,233.9089,233.6662,233.7535,7577.0
2024-06-06 11:00:00,240.67,240.95,240.61,240.95,2170.0,233.6565,233.9283,233.5982,233.9283,2170.0
2024-06-06 11:10:00,240.89,241.25,240.85,241.12,4575.0,233.87,234.2196,233.8312,234.0933,4575.0
2024-06-06 11:20:00,241.13,241.33,241.09,241.13,4797.0,234.1031,234.2972,234.0642,234.1031,4797.0
2024-06-06 11:30:00,241.08,241.13,240.81,240.97,4429.0,234.0545,234.1031,233.7924,233.9477,4429.0
2024-06-06 11:40:00,240.97,241.02,240.79,240.8,3476.0,233.9477,233.9963,233.773,233.7827,3476.0
2024-06-06 11:50:00,240.74,240.79,240.6,240.69,2163.0,233.7244,233.773,233.5885,233.6759,2163.0
2024-06-06 12:00:00,240.63,240.81,240.62,240.81,4129.0,233.6176,233.7924,233.6079,233.7924,4129.0
2024-06-06 12:10:00,240.86,240.95,240.55,240.91,8409.0,233.8409,233.9283,233.54,233.8895,8409.0
2024-06-06 12:20:00,240.91,241.1,240.76,241.03,5714.0,233.8895,234.0739,233.7438,234.006,5714.0
2024-06-06 12:30:00,241.05,241.08,240.73,240.93,5141.0,234.0254,234.0545,233.7147,233.9089,5141.0
2024-06-06 12:40:00,240.78,240.86,240.69,240.72,4330.0,233.7633,233.8409,233.6759,233.705,4330.0
2024-06-06 12:50:00,240.69,240.84,240.38,240.38,6481.0,233.6759,233.8215,233.3749,233.3749,6481.0
2024-06-06 13:00:00,240.43,240.46,240.19,240.26,5524.0,233.4235,233.4526,233.1904,233.2584,5524.0
2024-06-06 13:10:00,240.31,240.48,240.08,240.2,14504.0,233.3069,233.472,233.0837,233.2002,14504.0
2024-06-06 13:20:00,240.18,240.48,240.09,240.3,4400.0,233.1807,233.472,233.0934,233.2972,4400.0
2024-06-06 13:30:00,240.29,240.33,240.07,240.11,6942.0,233.2875,233.3264,233.0739,233.1128,6942.0
2024-06-06 13:40:00,240.11,240.46,240.11,240.33,4426.0,233.1128,233.4526,233.1128,233.3264,4426.0
2024-06-06 13:50:00,240.36,240.4,240.1,240.1,3501.0,233.3555,233.3943,233.1031,233.1031,3501.0
2024-06-06 14:00:00,240.13,240.24,239.68,239.75,5318.0,233.1322,233.239,232.6953,232.7633,5318.0
2024-06-06 14:10:00,239.8,239.85,239.46,239.65,7747.0,232.8118,232.8604,232.4817,232.6662,7747.0
2024-06-06 14:20:00,239.65,239.98,239.65,239.98,2397.0,232.6662,232.9866,232.6662,232.9866,2397.0
2024-06-06 14:30:00,240.04,240.34,240.04,240.34,5969.0,233.0448,233.3361,233.0448,233.3361,5969.0
2024-06-06 14:40:00,240.34,240.48,240.32,240.4,6208.0,233.3361,233.472,233.3167,233.3943,6208.0
2024-06-06 14:50:00,240.45,240.93,240.45,240.77,5767.0,233.4429,233.9089,233.4429,233.7535,5767.0
2024-06-06 15:00:00,240.73,240.93,240.69,240.93,2416.0,233.7147,233.9089,233.6759,233.9089,2416.0
2024-06-06 15:10:00,240.95,240.95,240.52,240.81,7184.0,233.9283,233.9283,233.5108,233.7924,7184.0
2024-06-06 15:20:00,240.81,240.81,240.58,240.67,4841.0,233.7924,233.7924,233.5691,233.6565,4841.0
2024-06-06 15:30:00,240.72,240.77,240.58,240.77,9769.0,233.705,233.7535,233.5691,233.7535,9769.0
2024-06-06 15:40:00,240.84,240.9,240.48,240.69,12743.0,233.8215,233.8798,233.472,233.6759,12743.0
2024-06-06 15:50:00,240.74,241.01,240.53,240.99,53850.0,233.7244,233.9865,233.5205,233.9671,53850.0
2024-06-07 09:30:00,240.83,241.48,239.64,239.86,12814.0,233.8118,234.4429,232.6565,232.8701,12814.0
2024-06-07 09:40:00,240.63,241.35,240.63,241.35,6472.0,233.6176,234.3166,233.6176,234.3166,6472.0
2024-06-07 09:50:00,241.16,241.92,240.85,241.08,20448.0,234.1322,234.87,233.8312,234.0545,20448.0
2024-06-07 10:00:00,241.15,241.19,240.62,240.99,15307.0,234.1225,234.1613,233.6079,233.9671,15307.0
2024-06-07 10:10:00,241.02,241.29,240.87,241.29,10283.0,233.9963,234.2584,233.8506,234.2584,10283.0
2024-06-07 10:20:00,241.28,241.56,241.09,241.24,9299.0,234.2487,234.5205,234.0642,234.2098,9299.0
2024-06-07 10:30:00,241.27,241.34,240.93,241.3,8175.0,234.239,234.3069,233.9089,234.2681,8175.0
2024-06-07 10:40:00,241.33,241.42,241.0,241.28,26472.0,234.2972,234.3846,233.9768,234.2487,26472.0
2024-06-07 10:50:00,241.28,241.28,240.8,240.85,7973.0,234.2487,234.2487,233.7827,233.8312,7973.0
2024-06-07 11:00:00,240.61,240.69,240.35,240.55,2907.0,233.5982,233.6759,233.3458,233.54,2907.0
2024-06-07 11:10:00,240.49,240.79,240.49,240.66,5357.0,233.4817,233.773,233.4817,233.6467,5357.0
2024-06-07 11:20:00,240.57,241.01,240.48,241.01,3159.0,233.5594,233.9865,233.472,233.9865,3159.0
2024-06-07 11:30:00,241.04,241.26,240.85,240.88,4481.0,234.0157,234.2293,233.8312,233.8603,4481.0
2024-06-07 11:40:00,240.97,241.27,240.96,241.2,2569.0,233.9477,234.239,233.938,234.171,2569.0
2024-06-07 11:50:00,241.2,241.42,241.15,241.42,4699.0,234.171,234.3846,234.1225,234.3846,4699.0
2024-06-07 12:00:00,241.45,241.59,241.37,241.59,3448.0,234.4137,234.5496,234.3361,234.5496,3448.0
2024-06-07 12:10:00,241.57,241.73,241.54,241.64,3245.0,234.5302,234.6856,234.5011,234.5982,3245.0
2024-06-07 12:20:00,241.66,241.88,241.61,241.83,2929.0,234.6176,234.8312,234.5691,234.7827,2929.0
2024-06-07 12:30:00,241.93,241.93,241.63,241.66,4198.0,234.8797,234.8797,234.5885,234.6176,4198.0
2024-06-07 12:40:00,241.69,241.76,241.61,241.71,2617.0,234.6467,234.7147,234.5691,234.6662,2617.0
2024-06-07 12:50:00,241.77,242.0,241.72,242.0,4064.0,234.7244,234.9477,234.6759,234.9477,4064.0
2024-06-07 13:00:00,241.94,241.94,241.7,241.89,2281.0,234.8894,234.8894,234.6564,234.8409,2281.0
2024-06-07 13:10:00,241.79,241.89,241.79,241.87,1521.0,234.7438,234.8409,234.7438,234.8215,1521.0
2024-06-07 13:20:00,241.78,242.11,241.73,241.74,3348.0,234.7341,235.0545,234.6856,234.6953,3348.0
2024-06-07 13:30:00,241.77,241.8,241.75,241.77,1000.0,234.7244,234.7535,234.705,234.7244,1000.0
2024-06-07 13:40:00,241.75,241.75,241.58,241.61,2425.0,234.705,234.705,234.5399,234.5691,2425.0
2024-06-07 13:50:00,241.69,241.69,241.53,241.54,2025.0,234.6467,234.6467,234.4914,234.5011,2025.0
2024-06-07 14:00:00,241.52,241.54,241.05,241.15,2827.0,234.4817,234.5011,234.0254,234.1225,2827.0
2024-06-07 14:10:00,241.17,241.18,241.01,241.18,3745.0,234.1419,234.1516,233.9865,234.1516,3745.0
2024-06-07 14:20:00,241.2,241.54,241.2,241.49,4355.0,234.171,234.5011,234.171,234.4526,4355.0
2024-06-07 14:30:00,241.48,241.68,241.42,241.53,6696.0,234.4429,234.637,234.3846,234.4914,6696.0
2024-06-07 14:40:00,241.53,241.6,241.46,241.49,7541.0,234.4914,234.5594,234.4234,234.4526,7541.0
2024-06-07 14:50:00,241.52,241.52,240.88,241.04,12250.0,234.4817,234.4817,233.8603,234.0157,12250.0
2024-06-07 15:00:00,240.92,241.26,240.88,240.98,10568.0,233.8992,234.2293,233.8603,233.9574,10568.0
2024-06-07 15:10:00,240.99,241.01,240.46,240.47,6420.0,233.9671,233.9865,233.4526,233.4623,6420.0
2024-06-07 15:20:00,240.39,240.6,240.27,240.49,8855.0,233.3846,233.5885,233.2681,233.4817,8855.0
2024-06-07 15:30:00,240.48,240.48,240.2,240.28,8966.0,233.472,233.472,233.2002,233.2778,8966.0
2024-06-07 15:40:00,240.24,240.41,240.21,240.27,6651.0,233.239,233.404,233.2099,233.2681,6651.0
2024-06-07 15:50:00,240.27,240.59,240.27,240.4,34465.0,233.2681,233.5788,233.2681,233.3943,34465.0
2024-06-10 09:30:00,239.68,240.16,239.18,239.48,10332.0,232.6953,233.1613,232.2099,232.5011,10332.0
2024-06-10 09:40:00,239.5,240.23,239.5,240.0,3547.0,232.5206,233.2293,232.5206,233.006,3547.0
2024-06-10 09:50:00,240.09,240.27,239.66,240.2,10512.0,233.0934,233.2681,232.6759,233.2002,10512.0
2024-06-10 10:00:00,239.99,240.06,239.62,239.76,8690.0,232.9963,233.0642,232.6371,232.773,8690.0
2024-06-10 10:10:00,239.78,239.94,239.52,239.52,7013.0,232.7924,232.9477,232.54,232.54,7013.0
2024-06-10 10:20:00,239.49,239.49,239.14,239.2,3241.0,232.5108,232.5108,232.171,232.2293,3241.0
2024-06-10 10:30:00,239.1,239.39,239.1,239.22,1780.0,232.1322,232.4138,232.1322,232.2487,1780.0
2024-06-10 10:40:00,239.22,239.39,239.08,239.14,5396.0,232.2487,232.4138,232.1128,232.171,5396.0
2024-06-10 10:50:00,239.15,239.15,238.68,238.73,2454.0,232.1808,232.1808,231.7245,231.773,2454.0
2024-06-10 11:00:00,238.8,239.08,238.79,239.08,1427.0,231.841,232.1128,231.8312,232.1128,1427.0
2024-06-10 11:10:00,239.03,239.35,239.01,239.35,2100.0,232.0643,232.3749,232.0448,232.3749,2100.0
2024-06-10 11:20:00,239.37,239.44,239.18,239.18,4133.0,232.3943,232.4623,232.2099,232.2099,4133.0
2024-06-10 11:30:00,239.29,239.39,239.2,239.25,2695.0,232.3167,232.4138,232.2293,232.2778,2695.0
2024-06-10 11:40:00,239.26,239.44,239.25,239.33,1969.0,232.2875,232.4623,232.2778,232.3555,1969.0
2024-06-10 11:50:00,239.28,239.45,239.27,239.38,3418.0,232.307,232.472,232.2973,232.4041,3418.0
2024-06-10 12:00:00,239.38,239.38,239.13,239.18,5053.0,232.4041,232.4041,232.1613,232.2099,5053.0
2024-06-10 12:10:00,239.12,239.16,239.03,239.07,4649.0,232.1516,232.1905,232.0643,232.1031,4649.0
2024-06-10 12:20:00,239.1,239.2,238.99,239.13,4108.0,232.1322,232.2293,232.0254,232.1613,4108.0
2024-06-10 12:30:00,239.07,239.2,239.05,239.13,3253.0,232.1031,232.2293,232.0837,232.1613,3253.0
2024-06-10 12:40:00,239.14,239.36,239.08,239.36,4228.0,232.171,232.3846,232.1128,232.3846,4228.0
2024-06-10 12:50:00,239.36,239.36,239.19,239.23,2862.0,232.3846,232.3846,232.2196,232.2584,2862.0
2024-06-10 13:00:00,239.23,239.23,239.02,239.03,4400.0,232.2584,232.2584,232.0545,232.0643,4400.0
2024-06-10 13:10:00,238.98,239.04,238.96,239.03,4260.0,232.0157,232.074,231.9963,232.0643,4260.0
2024-06-10 13:20:00,239.07,239.19,239.03,239.19,6920.0,232.1031,232.2196,232.0643,232.2196,6920.0
2024-06-10 13:30:00,239.19,239.33,239.13,239.27,8139.0,232.2196,232.3555,232.1613,232.2973,8139.0
2024-06-10 13:40:00,239.26,239.62,239.25,239.61,5963.0,232.2875,232.6371,232.2778,232.6273,5963.0
2024-06-10 13:50:00,239.66,239.67,239.35,239.36,5622.0,232.6759,232.6856,232.3749,232.3846,5622.0
2024-06-10 14:00:00,239.34,239.63,239.27,239.53,4047.0,232.3652,232.6468,232.2973,232.5497,4047.0
2024-06-10 14:10:00,239.66,239.92,239.46,239.84,7658.0,232.6759,232.9283,232.4817,232.8506,7658.0
2024-06-10 14:20:00,239.73,239.83,239.53,239.55,4980.0,232.7439,232.8409,232.5497,232.5691,4980.0
2024-06-10 14:30:00,239.49,239.73,239.45,239.56,5420.0,232.5108,232.7439,232.472,232.5788,5420.0
2024-06-10 14:40:00,239.55,239.63,239.43,239.54,4110.0,232.5691,232.6468,232.4526,232.5594,4110.0
2024-06-10 14:50:00,239.54,239.59,239.4,239.51,3809.0,232.5594,232.6079,232.4235,232.5303,3809.0
2024-06-10 15:00:00,239.5,239.53,239.16,239.22,11600.0,232.5206,232.5497,232.1905,232.2487,11600.0
2024-06-10 15:10:00,239.25,239.38,239.01,239.13,7433.0,232.2778,232.4041,232.0448,232.1613,7433.0
2024-06-10 15:20:00,239.13,239.41,239.11,239.34,7764.0,232.1613,232.4332,232.1419,232.3652,7764.0
2024-06-10 15:30:00,239.34,239.37,239.04,239.06,9428.0,232.3652,232.3943,232.074,232.0934,9428.0
2024-06-10 15:40:00,239.06,239.31,239.04,239.12,15353.0,232.0934,232.3361,232.074,232.1516,15353.0
2024-06-10 15:50:00,239.07,239.46,239.07,239.23,65937.0,232.1031,232.4817,232.1031,232.2584,65937.0
2024-06-11 09:30:00,238.36,238.48,236.87,237.43,20319.0,231.4138,231.5303,229.9672,230.5109,20319.0
2024-06-11 09:40:00,237.32,237.44,236.51,237.01,7736.0,230.4041,230.5206,229.6177,230.1031,7736.0
2024-06-11 09:50:00,236.91,237.28,236.75,237.12,5945.0,230.006,230.3652,229.8507,230.2099,5945.0
2024-06-11 10:00:00,236.91,237.06,236.73,237.05,3659.0,230.006,230.1517,229.8313,230.142,3659.0
2024-06-11 10:10:00,237.26,237.66,237.17,237.66,5898.0,230.3458,230.7342,230.2585,230.7342,5898.0
2024-06-11 10:20:00,237.54,237.94,237.53,237.76,8115.0,230.6177,231.006,230.608,230.8313,8115.0
2024-06-11 10:30:00,237.6,237.75,237.52,237.72,9690.0,230.6759,230.8216,230.5983,230.7924,9690.0
2024-06-11 10:40:00,237.84,237.9,237.52,237.54,3426.0,230.9089,230.9672,230.5983,230.6177,3426.0
2024-06-11 10:50:00,237.53,237.55,237.21,237.5,6141.0,230.608,230.6274,230.2973,230.5788,6141.0
2024-06-11 11:00:00,237.5,237.5,237.35,237.47,3157.0,230.5788,230.5788,230.4332,230.5497,3157.0
2024-06-11 11:10:00,237.48,237.5,237.29,237.3,8775.0,230.5594,230.5788,230.375,230.3847,8775.0
2024-06-11 11:20:00,237.37,237.5,237.29,237.44,12666.0,230.4526,230.5788,230.375,230.5206,12666.0
2024-06-11 11:30:00,237.47,237.53,237.25,237.4,11877.0,230.5497,230.608,230.3361,230.4818,11877.0
2024-06-11 11:40:00,237.5,237.76,237.5,237.71,5885.0,230.5788,230.8313,230.5788,230.7827,5885.0
2024-06-11 11:50:00,237.6,237.71,237.53,237.54,4854.0,230.6759,230.7827,230.608,230.6177,4854.0
2024-06-11 12:00:00,237.47,237.66,237.47,237.66,6293.0,230.5497,230.7342,230.5497,230.7342,6293.0
2024-06-11 12:10:00,237.64,237.64,237.32,237.32,8605.0,230.7148,230.7148,230.4041,230.4041,8605.0
2024-06-11 12:20:00,237.39,237.43,237.29,237.35,5946.0,230.472,230.5109,230.375,230.4332,5946.0
2024-06-11 12:30:00,237.35,237.7,237.35,237.64,3096.0,230.4332,230.773,230.4332,230.7148,3096.0
2024-06-11 12:40:00,237.71,237.71,237.43,237.5,6380.0,230.7827,230.7827,230.5109,230.5788,6380.0
2024-06-11 12:50:00,237.42,237.56,237.42,237.55,3006.0,230.5012,230.6371,230.5012,230.6274,3006.0
2024-06-11 13:00:00,237.5,237.65,237.37,237.5,5663.0,230.5788,230.7245,230.4526,230.5788,5663.0
2024-06-11 13:10:00,237.5,237.52,237.3,237.3,2455.0,230.5788,230.5983,230.3847,230.3847,2455.0
2024-06-11 13:20:00,237.36,237.39,237.18,237.3,2298.0,230.4429,230.472,230.2682,230.3847,2298.0
2024-06-11 13:30:00,237.24,237.41,237.24,237.41,3510.0,230.3264,230.4915,230.3264,230.4915,3510.0
2024-06-11 13:40:00,237.37,237.45,237.37,237.38,2325.0,230.4526,230.5303,230.4526,230.4623,2325.0
2024-06-11 13:50:00,237.41,237.53,237.31,237.53,4539.0,230.4915,230.608,230.3944,230.608,4539.0
2024-06-11 14:00:00,237.55,237.63,237.0,237.6,41839.0,230.6274,230.705,230.0934,230.6759,41839.0
2024-06-11 14:10:00,237.44,237.83,237.16,237.64,7250.0,230.5206,230.8992,230.2487,230.7148,7250.0
2024-06-11 14:20:00,237.73,237.77,237.58,237.75,4819.0,230.8021,230.841,230.6565,230.8216,4819.0
2024-06-11 14:30:00,237.77,237.89,237.59,237.59,4407.0,230.841,230.9575,230.6662,230.6662,4407.0
2024-06-11 14:40:00,237.62,237.85,237.62,237.76,4026.0,230.6953,230.9186,230.6953,230.8313,4026.0
2024-06-11 14:50:00,237.77,237.87,237.7,237.87,3080.0,230.841,230.9381,230.773,230.9381,3080.0
2024-06-11 15:00:00,237.91,238.23,237.86,238.04,11682.0,230.9769,231.2876,230.9283,231.1031,11682.0
2024-06-11 15:10:00,238.03,238.04,237.7,237.7,7086.0,231.0934,231.1031,230.773,230.773,7086.0
2024-06-11 15:20:00,237.7,237.89,237.68,237.8,5838.0,230.773,230.9575,230.7536,230.8701,5838.0
2024-06-11 15:30:00,237.75,237.89,237.53,237.79,9153.0,230.8216,230.9575,230.608,230.8604,9153.0
2024-06-11 15:40:00,237.76,237.8,237.47,237.53,11502.0,230.8313,230.8701,230.5497,230.608,11502.0
2024-06-11 15:50:00,237.5,238.25,237.36,238.16,73747.0,230.5788,231.307,230.4429,231.2196,73747.0
2024-06-12 09:30:00,240.5,241.19,238.83,240.42,33522.0,233.4914,234.1613,231.8701,233.4137,33522.0
2024-06-12 09:40:00,240.42,242.21,240.38,241.76,13319.0,233.4137,235.1516,233.3749,234.7147,13319.0
2024-06-12 09:50:00,241.73,241.86,240.79,241.29,8246.0,234.6856,234.8118,233.773,234.2584,8246.0
2024-06-12 10:00:00,241.17,241.85,240.92,241.74,15922.0,234.1419,234.8021,233.8992,234.6953,15922.0
2024-06-12 10:10:00,241.7,241.92,241.31,241.79,9666.0,234.6564,234.87,234.2778,234.7438,9666.0
2024-06-12 10:20:00,241.76,241.99,241.62,241.93,4153.0,234.7147,234.938,234.5788,234.8797,4153.0
2024-06-12 10:30:00,241.86,242.35,241.71,242.35,8217.0,234.8118,235.2875,234.6662,235.2875,8217.0
2024-06-12 10:40:00,242.31,242.32,241.91,242.12,7537.0,235.2487,235.2584,234.8603,235.0642,7537.0
2024-06-12 10:50:00,242.05,242.05,241.76,241.89,7112.0,234.9962,234.9962,234.7147,234.8409,7112.0
2024-06-12 11:00:00,241.88,242.03,241.81,241.93,3510.0,234.8312,234.9768,234.7632,234.8797,3510.0
2024-06-12 11:10:00,241.99,242.07,241.7,242.07,3599.0,234.938,235.0157,234.6564,235.0157,3599.0
2024-06-12 11:20:00,242.08,242.18,241.85,241.85,4834.0,235.0254,235.1225,234.8021,234.8021,4834.0
2024-06-12 11:30:00,241.86,241.86,241.59,241.6,4732.0,234.8118,234.8118,234.5496,234.5594,4732.0
2024-06-12 11:40:00,241.69,241.82,241.43,241.44,4240.0,234.6467,234.7729,234.3943,234.404,4240.0
2024-06-12 11:50:00,241.36,241.68,241.18,241.65,6323.0,234.3264,234.637,234.1516,234.6079,6323.0
2024-06-12 12:00:00,241.56,241.87,241.52,241.52,3996.0,234.5205,234.8215,234.4817,234.4817,3996.0
2024-06-12 12:10:00,241.6,241.72,241.46,241.46,5419.0,234.5594,234.6759,234.4234,234.4234,5419.0
2024-06-12 12:20:00,241.39,241.49,241.37,241.49,648.0,234.3555,234.4526,234.3361,234.4526,648.0
2024-06-12 12:30:00,241.42,241.44,241.12,241.32,5066.0,234.3846,234.404,234.0933,234.2875,5066.0
2024-06-12 12:40:00,241.28,241.38,241.04,241.06,5258.0,234.2487,234.3458,234.0157,234.0351,5258.0
2024-06-12 12:50:00,241.06,241.11,240.82,241.11,2554.0,234.0351,234.0836,233.8021,234.0836,2554.0
2024-06-12 13:00:00,241.15,241.24,241.09,241.09,2329.0,234.1225,234.2098,234.0642,234.0642,2329.0
2024-06-12 13:10:00,240.99,241.21,240.97,241.18,3444.0,233.9671,234.1807,233.9477,234.1516,3444.0
2024-06-12 13:20:00,241.12,241.32,241.04,241.09,4100.0,234.0933,234.2875,234.0157,234.0642,4100.0
2024-06-12 13:30:00,241.06,241.06,240.53,240.71,4597.0,234.0351,234.0351,233.5205,233.6953,4597.0
2024-06-12 13:40:00,240.77,240.82,240.32,240.66,9312.0,233.7535,233.8021,233.3167,233.6467,9312.0
2024-06-12 13:50:00,240.74,241.02,240.73,240.93,3878.0,233.7244,233.9963,233.7147,233.9089,3878.0
2024-06-12 14:00:00,240.88,240.88,239.68,240.23,8268.0,233.8603,233.8603,232.6953,233.2293,8268.0
2024-06-12 14:10:00,240.32,240.62,239.99,240.5,6166.0,233.3167,233.6079,232.9963,233.4914,6166.0
2024-06-12 14:20:00,240.36,240.44,240.26,240.43,2423.0,233.3555,233.4332,233.2584,233.4235,2423.0
2024-06-12 14:30:00,240.49,240.82,240.14,240.46,9309.0,233.4817,233.8021,233.1419,233.4526,9309.0
2024-06-12 14:40:00,240.54,240.54,239.74,239.74,4648.0,233.5302,233.5302,232.7536,232.7536,4648.0
2024-06-12 14:50:00,239.7,240.19,239.7,240.02,4385.0,232.7147,233.1904,232.7147,233.0254,4385.0
2024-06-12 15:00:00,240.01,240.33,239.83,239.94,6957.0,233.0157,233.3264,232.8409,232.9477,6957.0
2024-06-12 15:10:00,239.87,240.29,239.82,240.28,7284.0,232.8798,233.2875,232.8312,233.2778,7284.0
2024-06-12 15:20:00,240.22,240.36,239.07,239.27,13490.0,233.2196,233.3555,232.1031,232.2973,13490.0
2024-06-12 15:30:00,239.24,239.77,239.22,239.48,13724.0,232.2681,232.7827,232.2487,232.5011,13724.0
2024-06-12 15:40:00,239.42,239.97,239.39,239.86,12076.0,232.4429,232.9769,232.4138,232.8701,12076.0
2024-06-12 15:50:00,239.8,240.27,239.62,239.76,60000.0,232.8118,233.2681,232.6371,232.773,60000.0
2024-06-13 09:30:00,238.82,239.96,238.82,238.97,19130.0,231.8604,232.9671,231.8604,232.006,19130.0
2024-06-13 09:40:00,239.26,239.82,238.92,239.25,13779.0,232.2875,232.8312,231.9575,232.2778,13779.0
2024-06-13 09:50:00,239.01,239.01,237.75,237.76,10845.0,232.0448,232.0448,230.8216,230.8313,10845.0
2024-06-13 10:00:00,237.69,237.82,237.02,237.55,6781.0,230.7633,230.8895,230.1128,230.6274,6781.0
2024-06-13 10:10:00,237.64,238.01,237.52,238.01,3173.0,230.7148,231.074,230.5983,231.074,3173.0
2024-06-13 10:20:00,237.99,238.09,237.61,237.61,6026.0,231.0546,231.1516,230.6856,230.6856,6026.0
2024-06-13 10:30:00,237.69,237.73,237.09,237.63,11734.0,230.7633,230.8021,230.1808,230.705,11734.0
2024-06-13 10:40:00,237.62,237.75,237.5,237.67,6784.0,230.6953,230.8216,230.5788,230.7439,6784.0
2024-06-13 10:50:00,237.68,238.17,237.56,238.01,5766.0,230.7536,231.2293,230.6371,231.074,5766.0
2024-06-13 11:00:00,237.99,237.99,237.7,237.84,3223.0,231.0546,231.0546,230.773,230.9089,3223.0
2024-06-13 11:10:00,237.92,238.23,237.86,238.21,8018.0,230.9866,231.2876,230.9283,231.2681,8018.0
2024-06-13 11:20:00,238.24,238.54,238.22,238.49,13979.0,231.2973,231.5885,231.2779,231.54,13979.0
2024-06-13 11:30:00,238.63,238.86,238.51,238.77,7698.0,231.6759,231.8992,231.5594,231.8118,7698.0
2024-06-13 11:40:00,238.84,238.85,238.53,238.77,7187.0,231.8798,231.8895,231.5788,231.8118,7187.0
2024-06-13 11:50:00,238.86,238.98,238.79,238.79,8189.0,231.8992,232.0157,231.8312,231.8312,8189.0
2024-06-13 12:00:00,238.7,238.77,238.32,238.43,2711.0,231.7439,231.8118,231.3749,231.4817,2711.0
2024-06-13 12:10:00,238.38,238.65,238.37,238.48,6471.0,231.4332,231.6953,231.4235,231.5303,6471.0
2024-06-13 12:20:00,238.51,238.85,238.38,238.52,10654.0,231.5594,231.8895,231.4332,231.5691,10654.0
2024-06-13 12:30:00,238.59,238.79,238.51,238.78,7625.0,231.6371,231.8312,231.5594,231.8215,7625.0
2024-06-13 12:40:00,238.76,238.79,238.32,238.32,3713.0,231.8021,231.8312,231.3749,231.3749,3713.0
2024-06-13 12:50:00,238.36,238.73,238.32,238.64,6039.0,231.4138,231.773,231.3749,231.6856,6039.0
2024-06-13 13:00:00,238.61,239.12,238.56,238.97,3391.0,231.6565,232.1516,231.6079,232.006,3391.0
2024-06-13 13:10:00,239.12,239.19,238.96,239.04,7816.0,232.1516,232.2196,231.9963,232.074,7816.0
2024-06-13 13:20:00,239.07,239.18,238.99,239.07,4870.0,232.1031,232.2099,232.0254,232.1031,4870.0
2024-06-13 13:30:00,239.01,239.02,238.9,238.9,2268.0,232.0448,232.0545,231.938,231.938,2268.0
2024-06-13 13:40:00,238.91,239.13,238.9,239.01,3530.0,231.9477,232.1613,231.938,232.0448,3530.0
2024-06-13 13:50:00,239.02,239.16,239.02,239.04,3424.0,232.0545,232.1905,232.0545,232.074,3424.0
2024-06-13 14:00:00,239.02,239.54,238.98,239.49,6186.0,232.0545,232.5594,232.0157,232.5108,6186.0
2024-06-13 14:10:00,239.54,239.56,239.37,239.41,5083.0,232.5594,232.5788,232.3943,232.4332,5083.0
2024-06-13 14:20:00,239.38,239.43,239.19,239.22,3858.0,232.4041,232.4526,232.2196,232.2487,3858.0
2024-06-13 14:30:00,239.2,239.46,239.16,239.29,10020.0,232.2293,232.4817,232.1905,232.3167,10020.0
2024-06-13 14:40:00,239.34,239.62,239.31,239.42,13882.0,232.3652,232.6371,232.3361,232.4429,13882.0
2024-06-13 14:50:00,239.42,239.87,239.38,239.87,7443.0,232.4429,232.8798,232.4041,232.8798,7443.0
2024-06-13 15:00:00,239.84,239.98,239.76,239.88,8577.0,232.8506,232.9866,232.773,232.8895,8577.0
2024-06-13 15:10:00,239.93,240.08,239.8,240.02,7770.0,232.938,233.0837,232.8118,233.0254,7770.0
2024-06-13 15:20:00,240.08,240.19,239.92,239.93,8560.0,233.0837,233.1904,232.9283,232.938,8560.0
2024-06-13 15:30:00,239.95,240.2,239.86,240.2,10492.0,232.9574,233.2002,232.8701,233.2002,10492.0
2024-06-13 15:40:00,240.2,240.45,240.09,240.34,16388.0,233.2002,233.4429,233.0934,233.3361,16388.0
2024-06-13 15:50:00,240.33,240.78,240.24,240.6,73322.0,233.3264,233.7633,233.239,233.5885,73322.0
2024-06-14 09:30:00,238.4,239.43,237.08,237.65,23752.0,231.4526,232.4526,230.1711,230.7245,23752.0
2024-06-14 09:40:00,237.65,238.29,236.91,237.07,20039.0,230.7245,231.3458,230.006,230.1614,20039.0
2024-06-14 09:50:00,237.05,237.05,235.68,235.79,11523.0,230.142,230.142,228.8119,228.9187,11523.0
2024-06-14 10:00:00,235.61,235.61,233.28,234.1,52869.0,228.7439,228.7439,226.4818,227.2779,52869.0
2024-06-14 10:10:00,234.35,234.37,233.59,234.24,14139.0,227.5206,227.5401,226.7828,227.4138,14139.0
2024-06-14 10:20:00,234.08,234.65,233.83,233.84,8598.0,227.2585,227.8119,227.0158,227.0255,8598.0
2024-06-14 10:30:00,233.79,233.79,233.19,233.45,19550.0,226.977,226.977,226.3944,226.6469,19550.0
2024-06-14 10:40:00,233.34,233.5,232.98,233.35,20535.0,226.5401,226.6954,226.1906,226.5498,20535.0
2024-06-14 10:50:00,233.28,233.63,233.03,233.41,9950.0,226.4818,226.8216,226.2391,226.608,9950.0
2024-06-14 11:00:00,233.58,233.58,233.17,233.4,6419.0,226.7731,226.7731,226.375,226.5983,6419.0
2024-06-14 11:10:00,233.49,233.86,233.43,233.82,15884.0,226.6857,227.0449,226.6274,227.0061,15884.0
2024-06-14 11:20:00,233.82,234.76,233.82,234.63,13035.0,227.0061,227.9187,227.0061,227.7925,13035.0
2024-06-14 11:30:00,234.63,234.81,234.27,234.38,4319.0,227.7925,227.9672,227.443,227.5498,4319.0
2024-06-14 11:40:00,234.19,234.66,234.19,234.26,5552.0,227.3653,227.8216,227.3653,227.4333,5552.0
2024-06-14 11:50:00,234.3,234.61,234.23,234.61,3245.0,227.4721,227.7731,227.4041,227.7731,3245.0
2024-06-14 12:00:00,234.61,234.61,234.29,234.39,4723.0,227.7731,227.7731,227.4624,227.5595,4723.0
2024-06-14 12:10:00,234.44,234.53,234.28,234.29,3822.0,227.608,227.6954,227.4527,227.4624,3822.0
2024-06-14 12:20:00,234.53,234.67,234.43,234.43,2247.0,227.6954,227.8313,227.5983,227.5983,2247.0
2024-06-14 12:30:00,234.4,234.63,234.29,234.57,5496.0,227.5692,227.7925,227.4624,227.7342,5496.0
2024-06-14 12:40:00,234.64,234.84,234.53,234.77,6349.0,227.8022,227.9964,227.6954,227.9284,6349.0
2024-06-14 12:50:00,234.78,234.91,234.36,234.75,4524.0,227.9381,228.0643,227.5303,227.909,4524.0
2024-06-14 13:00:00,234.72,235.03,234.72,235.03,2108.0,227.8799,228.1808,227.8799,228.1808,2108.0
2024-06-14 13:10:00,235.18,235.18,234.85,234.85,3652.0,228.3264,228.3264,228.0061,228.0061,3652.0
2024-06-14 13:20:00,235.01,235.26,234.89,235.05,4782.0,228.1614,228.4041,228.0449,228.2002,4782.0
2024-06-14 13:30:00,235.07,235.07,234.67,234.67,5044.0,228.2197,228.2197,227.8313,227.8313,5044.0
2024-06-14 13:40:00,234.68,234.68,234.58,234.62,3580.0,227.841,227.841,227.7439,227.7828,3580.0
2024-06-14 13:50:00,234.62,234.81,234.61,234.69,7261.0,227.7828,227.9672,227.7731,227.8507,7261.0
2024-06-14 14:00:00,234.7,235.01,234.57,234.65,7680.0,227.8604,228.1614,227.7342,227.8119,7680.0
2024-06-14 14:10:00,234.62,234.89,234.32,234.89,5452.0,227.7828,228.0449,227.4915,228.0449,5452.0
2024-06-14 14:20:00,234.77,235.1,234.77,234.86,6586.0,227.9284,228.2488,227.9284,228.0158,6586.0
2024-06-14 14:30:00,234.79,235.03,234.78,235.0,4994.0,227.9478,228.1808,227.9381,228.1517,4994.0
2024-06-14 14:40:00,234.95,235.15,234.74,235.08,7845.0,228.1031,228.2973,227.8993,228.2294,7845.0
2024-06-14 14:50:00,235.12,235.24,234.84,234.88,8971.0,228.2682,228.3847,227.9964,228.0352,8971.0
2024-06-14 15:00:00,234.98,235.2,234.9,235.15,8693.0,228.1323,228.3459,228.0546,228.2973,8693.0
2024-06-14 15:10:00,235.2,235.21,234.86,234.88,6910.0,228.3459,228.3556,228.0158,228.0352,6910.0
2024-06-14 15:20:00,234.88,235.08,234.74,235.01,14032.0,228.0352,228.2294,227.8993,228.1614,14032.0
2024-06-14 15:30:00,235.02,235.15,234.96,235.01,15572.0,228.1711,228.2973,228.1129,228.1614,15572.0
2024-06-14 15:40:00,234.96,235.15,234.88,235.01,20148.0,228.1129,228.2973,228.0352,228.1614,20148.0
2024-06-14 15:50:00,234.7,235.23,234.69,235.23,58094.0,227.8604,228.375,227.8507,228.375,58094.0
2024-06-17 09:30:00,235.56,236.6,235.2,236.04,22138.0,228.6954,229.7051,228.3459,229.1614,22138.0
2024-06-17 09:40:00,236.01,237.47,236.0,237.15,14019.0,229.1323,230.5497,229.1226,230.239,14019.0
2024-06-17 09:50:00,237.33,237.8,237.13,237.3,14942.0,230.4138,230.8701,230.2196,230.3847,14942.0
2024-06-17 10:00:00,237.21,238.6,237.2,238.35,18862.0,230.2973,231.6468,230.2876,231.4041,18862.0
2024-06-17 10:10:00,238.32,238.49,237.86,238.49,23216.0,231.3749,231.54,230.9283,231.54,23216.0
2024-06-17 10:20:00,238.48,238.75,237.99,238.75,41151.0,231.5303,231.7924,231.0546,231.7924,41151.0
2024-06-17 10:30:00,238.85,238.96,237.76,238.07,14460.0,231.8895,231.9963,230.8313,231.1322,14460.0
2024-06-17 10:40:00,237.97,238.49,237.53,238.45,33414.0,231.0351,231.54,230.608,231.5012,33414.0
2024-06-17 10:50:00,238.55,238.64,238.13,238.13,9114.0,231.5982,231.6856,231.1905,231.1905,9114.0
2024-06-17 11:00:00,238.27,238.36,238.07,238.33,6910.0,231.3264,231.4138,231.1322,231.3846,6910.0
2024-06-17 11:10:00,238.5,239.3,238.42,239.3,6108.0,231.5497,232.3264,231.472,232.3264,6108.0
2024-06-17 11:20:00,239.21,239.44,239.13,239.26,11385.0,232.239,232.4623,232.1613,232.2875,11385.0
2024-06-17 11:30:00,239.23,239.23,238.7,238.71,8470.0,232.2584,232.2584,231.7439,231.7536,8470.0
2024-06-17 11:40:00,238.71,238.72,238.25,238.27,7261.0,231.7536,231.7633,231.307,231.3264,7261.0
2024-06-17 11:50:00,238.25,238.72,238.21,238.72,5261.0,231.307,231.7633,231.2681,231.7633,5261.0
2024-06-17 12:00:00,238.72,238.78,238.54,238.59,10531.0,231.7633,231.8215,231.5885,231.6371,10531.0
2024-06-17 12:10:00,238.59,238.8,238.4,238.45,10261.0,231.6371,231.841,231.4526,231.5012,10261.0
2024-06-17 12:20:00,238.52,238.68,238.47,238.62,6912.0,231.5691,231.7245,231.5206,231.6662,6912.0
2024-06-17 12:30:00,238.68,238.68,238.02,238.02,6347.0,231.7245,231.7245,231.0837,231.0837,6347.0
2024-06-17 12:40:00,238.06,238.14,237.72,238.13,6718.0,231.1225,231.2002,230.7924,231.1905,6718.0
2024-06-17 12:50:00,238.13,238.16,238.03,238.08,4568.0,231.1905,231.2196,231.0934,231.1419,4568.0
2024-06-17 13:00:00,238.1,238.26,238.02,238.21,6056.0,231.1614,231.3167,231.0837,231.2681,6056.0
2024-06-17 13:10:00,238.25,238.43,238.14,238.15,9424.0,231.307,231.4817,231.2002,231.2099,9424.0
2024-06-17 13:20:00,238.14,238.18,237.98,238.16,7962.0,231.2002,231.239,231.0448,231.2196,7962.0
2024-06-17 13:30:00,238.16,238.93,238.16,238.93,5148.0,231.2196,231.9672,231.2196,231.9672,5148.0
2024-06-17 13:40:00,238.91,239.01,238.65,238.65,6095.0,231.9477,232.0448,231.6953,231.6953,6095.0
2024-06-17 13:50:00,238.66,238.72,238.38,238.53,6585.0,231.705,231.7633,231.4332,231.5788,6585.0
2024-06-17 14:00:00,238.48,238.94,238.48,238.94,3685.0,231.5303,231.9769,231.5303,231.9769,3685.0
2024-06-17 14:10:00,238.95,239.21,238.94,239.13,7147.0,231.9866,232.239,231.9769,232.1613,7147.0
2024-06-17 14:20:00,239.08,239.27,239.01,239.12,6114.0,232.1128,232.2973,232.0448,232.1516,6114.0
2024-06-17 14:30:00,239.2,239.22,239.06,239.09,7516.0,232.2293,232.2487,232.0934,232.1225,7516.0
2024-06-17 14:40:00,239.11,239.11,238.83,238.92,9229.0,232.1419,232.1419,231.8701,231.9575,9229.0
2024-06-17 14:50:00,238.87,239.06,238.8,239.01,8564.0,231.9089,232.0934,231.841,232.0448,8564.0
2024-06-17 15:00:00,238.99,239.03,238.86,238.92,9027.0,232.0254,232.0643,231.8992,231.9575,9027.0
2024-06-17 15:10:00,238.92,239.19,238.85,239.08,11925.0,231.9575,232.2196,231.8895,232.1128,11925.0
2024-06-17 15:20:00,239.13,239.42,239.12,239.4,11443.0,232.1613,232.4429,232.1516,232.4235,11443.0
2024-06-17 15:30:00,239.39,239.4,239.24,239.33,18600.0,232.4138,232.4235,232.2681,232.3555,18600.0
2024-06-17 15:40:00,239.35,239.58,238.86,238.97,22336.0,232.3749,232.5982,231.8992,232.006,22336.0
2024-06-17 15:50:00,238.97,239.28,238.81,238.95,79613.0,232.006,232.307,231.8507,231.9866,79613.0
2024-06-18 09:30:00,239.54,240.83,239.54,240.76,18502.0,232.5594,233.8118,232.5594,233.7438,18502.0
2024-06-18 09:40:00,240.83,241.77,240.5,240.58,8975.0,233.8118,234.7244,233.4914,233.5691,8975.0
2024-06-18 09:50:00,240.58,240.76,240.24,240.46,6843.0,233.5691,233.7438,233.239,233.4526,6843.0
2024-06-18 10:00:00,240.64,240.67,240.17,240.4,3812.0,233.6273,233.6565,233.171,233.3943,3812.0
2024-06-18 10:10:00,240.37,240.37,239.73,239.96,4316.0,233.3652,233.3652,232.7439,232.9671,4316.0
2024-06-18 10:20:00,240.05,240.16,239.62,239.62,8654.0,233.0545,233.1613,232.6371,232.6371,8654.0
2024-06-18 10:30:00,239.65,240.05,239.64,239.69,9828.0,232.6662,233.0545,232.6565,232.705,9828.0
2024-06-18 10:40:00,239.65,239.8,239.59,239.59,3593.0,232.6662,232.8118,232.6079,232.6079,3593.0
2024-06-18 10:50:00,239.57,239.81,239.43,239.71,6252.0,232.5885,232.8215,232.4526,232.7244,6252.0
2024-06-18 11:00:00,239.6,240.2,239.6,240.16,7801.0,232.6176,233.2002,232.6176,233.1613,7801.0
2024-06-18 11:10:00,240.22,240.5,240.22,240.28,5213.0,233.2196,233.4914,233.2196,233.2778,5213.0
2024-06-18 11:20:00,240.28,240.31,240.03,240.14,14692.0,233.2778,233.3069,233.0351,233.1419,14692.0
2024-06-18 11:30:00,240.18,240.45,240.18,240.33,5455.0,233.1807,233.4429,233.1807,233.3264,5455.0
2024-06-18 11:40:00,240.29,240.29,239.9,240.09,3231.0,233.2875,233.2875,232.9089,233.0934,3231.0
2024-06-18 11:50:00,240.13,240.26,240.06,240.14,7150.0,233.1322,233.2584,233.0642,233.1419,7150.0
2024-06-18 12:00:00,240.14,240.36,240.14,240.35,2017.0,233.1419,233.3555,233.1419,233.3458,2017.0
2024-06-18 12:10:00,240.29,240.48,240.23,240.48,6497.0,233.2875,233.472,233.2293,233.472,6497.0
2024-06-18 12:20:00,240.43,240.44,240.09,240.13,13018.0,233.4235,233.4332,233.0934,233.1322,13018.0
2024-06-18 12:30:00,240.17,240.21,240.04,240.07,6677.0,233.171,233.2099,233.0448,233.0739,6677.0
2024-06-18 12:40:00,240.13,240.46,240.13,240.19,8772.0,233.1322,233.4526,233.1322,233.1904,8772.0
2024-06-18 12:50:00,240.09,240.13,239.93,239.99,5339.0,233.0934,233.1322,232.938,232.9963,5339.0
2024-06-18 13:00:00,239.96,239.96,239.4,239.4,9212.0,232.9671,232.9671,232.4235,232.4235,9212.0
2024-06-18 13:10:00,239.4,239.64,239.3,239.62,7019.0,232.4235,232.6565,232.3264,232.6371,7019.0
2024-06-18 13:20:00,239.56,239.71,239.44,239.65,5576.0,232.5788,232.7244,232.4623,232.6662,5576.0
2024-06-18 13:30:00,239.63,239.64,239.49,239.61,5992.0,232.6468,232.6565,232.5108,232.6273,5992.0
2024-06-18 13:40:00,239.61,239.68,239.57,239.68,3756.0,232.6273,232.6953,232.5885,232.6953,3756.0
2024-06-18 13:50:00,239.68,239.77,239.54,239.64,7600.0,232.6953,232.7827,232.5594,232.6565,7600.0
2024-06-18 14:00:00,239.6,239.96,239.52,239.96,4669.0,232.6176,232.9671,232.54,232.9671,4669.0
2024-06-18 14:10:00,239.98,240.02,239.57,239.57,6273.0,232.9866,233.0254,232.5885,232.5885,6273.0
2024-06-18 14:20:00,239.63,239.73,239.58,239.68,7271.0,232.6468,232.7439,232.5982,232.6953,7271.0
2024-06-18 14:30:00,239.68,239.71,239.54,239.62,3927.0,232.6953,232.7244,232.5594,232.6371,3927.0
2024-06-18 14:40:00,239.53,239.73,239.53,239.59,10015.0,232.5497,232.7439,232.5497,232.6079,10015.0
2024-06-18 14:50:00,239.56,239.66,239.52,239.61,6913.0,232.5788,232.6759,232.54,232.6273,6913.0
2024-06-18 15:00:00,239.63,239.74,239.57,239.62,5911.0,232.6468,232.7536,232.5885,232.6371,5911.0
2024-06-18 15:10:00,239.61,239.72,239.51,239.7,5551.0,232.6273,232.7341,232.5303,232.7147,5551.0
2024-06-18 15:20:00,239.7,239.81,239.65,239.68,10974.0,232.7147,232.8215,232.6662,232.6953,10974.0
2024-06-18 15:30:00,239.68,239.94,239.66,239.91,14566.0,232.6953,232.9477,232.6759,232.9186,14566.0
2024-06-18 15:40:00,239.84,240.08,239.76,239.95,12164.0,232.8506,233.0837,232.773,232.9574,12164.0
2024-06-18 15:50:00,239.95,240.62,239.92,240.48,38446.0,232.9574,233.6079,232.9283,233.472,38446.0
2024-06-20 09:30:00,240.15,241.01,239.4,240.66,16258.0,233.1516,233.9865,232.4235,233.6467,16258.0
2024-06-20 09:40:00,240.64,241.73,240.41,241.31,5811.0,233.6273,234.6856,233.404,234.2778,5811.0
2024-06-20 09:50:00,241.23,241.61,241.03,241.24,3877.0,234.2001,234.5691,234.006,234.2098,3877.0
2024-06-20 10:00:00,241.08,241.84,241.08,241.43,4067.0,234.0545,234.7924,234.0545,234.3943,4067.0
2024-06-20 10:10:00,241.4,242.27,241.3,242.09,10702.0,234.3652,235.2098,234.2681,235.0351,10702.0
2024-06-20 10:20:00,242.23,242.23,241.82,242.17,2774.0,235.171,235.171,234.7729,235.1127,2774.0
2024-06-20 10:30:00,241.97,241.97,241.2,241.23,6391.0,234.9186,234.9186,234.171,234.2001,6391.0
2024-06-20 10:40:00,241.21,241.31,240.72,241.26,13130.0,234.1807,234.2778,233.705,234.2293,13130.0
2024-06-20 10:50:00,241.37,241.51,241.19,241.4,8437.0,234.3361,234.472,234.1613,234.3652,8437.0
2024-06-20 11:00:00,241.39,241.88,241.3,241.81,13116.0,234.3555,234.8312,234.2681,234.7632,13116.0
2024-06-20 11:10:00,241.9,242.42,241.88,242.2,7651.0,234.8506,235.3555,234.8312,235.1419,7651.0
2024-06-20 11:20:00,242.2,242.2,241.94,242.03,25756.0,235.1419,235.1419,234.8894,234.9768,25756.0
2024-06-20 11:30:00,241.99,242.34,241.95,241.99,8504.0,234.938,235.2778,234.8992,234.938,8504.0
2024-06-20 11:40:00,242.1,242.15,242.0,242.11,4668.0,235.0448,235.0933,234.9477,235.0545,4668.0
2024-06-20 11:50:00,242.13,242.2,241.99,242.09,9757.0,235.0739,235.1419,234.938,235.0351,9757.0
2024-06-20 12:00:00,242.18,242.18,241.99,242.08,7825.0,235.1225,235.1225,234.938,235.0254,7825.0
2024-06-20 12:10:00,242.06,242.27,242.03,242.21,7040.0,235.006,235.2098,234.9768,235.1516,7040.0
2024-06-20 12:20:00,242.28,242.41,242.16,242.34,6002.0,235.2195,235.3458,235.103,235.2778,6002.0
2024-06-20 12:30:00,242.26,242.73,242.2,242.73,5762.0,235.2001,235.6564,235.1419,235.6564,5762.0
2024-06-20 12:40:00,242.72,243.0,242.63,242.68,8343.0,235.6467,235.9186,235.5593,235.6079,8343.0
2024-06-20 12:50:00,242.75,243.0,242.75,242.93,3892.0,235.6758,235.9186,235.6758,235.8506,3892.0
2024-06-20 13:00:00,242.84,243.13,242.57,242.57,5270.0,235.7632,236.0448,235.5011,235.5011,5270.0
2024-06-20 13:10:00,242.71,242.95,242.59,242.84,8215.0,235.637,235.87,235.5205,235.7632,8215.0
2024-06-20 13:20:00,242.87,242.96,242.56,242.81,35354.0,235.7923,235.8797,235.4914,235.7341,35354.0
2024-06-20 13:30:00,242.83,243.12,242.7,243.04,5640.0,235.7535,236.0351,235.6273,235.9574,5640.0
2024-06-20 13:40:00,243.09,243.35,243.09,243.09,2384.0,236.0059,236.2584,236.0059,236.0059,2384.0
2024-06-20 13:50:00,243.11,243.2,242.99,243.13,11402.0,236.0254,236.1127,235.9088,236.0448,11402.0
2024-06-20 14:00:00,243.2,243.24,242.96,243.14,11216.0,236.1127,236.1516,235.8797,236.0545,11216.0
2024-06-20 14:10:00,243.07,243.46,243.06,243.46,6962.0,235.9865,236.3652,235.9768,236.3652,6962.0
2024-06-20 14:20:00,243.41,243.54,243.08,243.35,6896.0,236.3166,236.4428,235.9962,236.2584,6896.0
2024-06-20 14:30:00,243.35,243.5,243.03,243.11,9688.0,236.2584,236.404,235.9477,236.0254,9688.0
2024-06-20 14:40:00,243.18,243.58,243.0,243.58,5704.0,236.0933,236.4817,235.9186,236.4817,5704.0
2024-06-20 14:50:00,243.61,243.77,243.42,243.65,15678.0,236.5108,236.6661,236.3263,236.5496,15678.0
2024-06-20 15:00:00,243.65,243.72,243.22,243.47,23636.0,236.5496,236.6176,236.1321,236.3749,23636.0
2024-06-20 15:10:00,243.45,243.63,243.41,243.59,16298.0,236.3554,236.5302,236.3166,236.4914,16298.0
2024-06-20 15:20:00,243.56,243.85,243.49,243.81,23135.0,236.4622,236.7438,236.3943,236.705,23135.0
2024-06-20 15:30:00,243.76,243.82,243.34,243.54,33103.0,236.6564,236.7147,236.2486,236.4428,33103.0
2024-06-20 15:40:00,243.55,243.64,243.23,243.26,39803.0,236.4525,236.5399,236.1419,236.171,39803.0
2024-06-20 15:50:00,243.16,243.83,243.15,243.3,95853.0,236.0739,236.7244,236.0642,236.2098,95853.0
2024-06-21 09:30:00,243.37,243.91,241.87,241.9,172609.0,236.2778,236.802,234.8215,234.8506,172609.0
2024-06-21 09:40:00,241.84,241.84,240.21,241.37,8879.0,234.7924,234.7924,233.2099,234.3361,8879.0
2024-06-21 09:50:00,241.31,242.16,241.31,241.47,11381.0,234.2778,235.103,234.2778,234.4331,11381.0
2024-06-21 10:00:00,241.54,241.97,241.39,241.82,9994.0,234.5011,234.9186,234.3555,234.7729,9994.0
2024-06-21 10:10:00,241.93,242.04,241.61,241.83,5453.0,234.8797,234.9865,234.5691,234.7827,5453.0
2024-06-21 10:20:00,241.97,242.1,241.84,241.98,8464.0,234.9186,235.0448,234.7924,234.9283,8464.0
2024-06-21 10:30:00,241.92,242.03,241.67,241.8,5540.0,234.87,234.9768,234.6273,234.7535,5540.0
2024-06-21 10:40:00,241.82,241.84,241.44,241.76,5942.0,234.7729,234.7924,234.404,234.7147,5942.0
2024-06-21 10:50:00,241.76,242.09,241.75,241.84,13279.0,234.7147,235.0351,234.705,234.7924,13279.0
2024-06-21 11:00:00,241.76,242.23,241.63,242.23,11081.0,234.7147,235.171,234.5885,235.171,11081.0
2024-06-21 11:10:00,242.21,242.39,242.05,242.28,7223.0,235.1516,235.3263,234.9962,235.2195,7223.0
2024-06-21 11:20:00,242.22,242.22,241.78,242.0,5314.0,235.1613,235.1613,234.7341,234.9477,5314.0
2024-06-21 11:30:00,241.94,242.2,241.87,242.01,7996.0,234.8894,235.1419,234.8215,234.9574,7996.0
2024-06-21 11:40:00,242.12,242.12,241.54,241.72,3360.0,235.0642,235.0642,234.5011,234.6759,3360.0
2024-06-21 11:50:00,241.68,241.74,241.42,241.51,6097.0,234.637,234.6953,234.3846,234.472,6097.0
2024-06-21 12:00:00,241.57,241.57,241.08,241.08,3096.0,234.5302,234.5302,234.0545,234.0545,3096.0
2024-06-21 12:10:00,241.22,241.23,240.97,241.03,6120.0,234.1904,234.2001,233.9477,234.006,6120.0
2024-06-21 12:20:00,241.12,241.15,240.92,240.92,3460.0,234.0933,234.1225,233.8992,233.8992,3460.0
2024-06-21 12:30:00,240.94,241.19,240.94,241.19,2410.0,233.9186,234.1613,233.9186,234.1613,2410.0
2024-06-21 12:40:00,241.21,241.37,241.15,241.37,4299.0,234.1807,234.3361,234.1225,234.3361,4299.0
2024-06-21 12:50:00,241.37,241.49,241.13,241.13,5250.0,234.3361,234.4526,234.1031,234.1031,5250.0
2024-06-21 13:00:00,241.09,241.11,240.81,240.86,6917.0,234.0642,234.0836,233.7924,233.8409,6917.0
2024-06-21 13:10:00,240.95,241.05,240.77,240.98,3823.0,233.9283,234.0254,233.7535,233.9574,3823.0
2024-06-21 13:20:00,240.93,241.03,240.78,240.82,5559.0,233.9089,234.006,233.7633,233.8021,5559.0
2024-06-21 13:30:00,240.87,240.92,240.64,240.77,11184.0,233.8506,233.8992,233.6273,233.7535,11184.0
2024-06-21 13:40:00,240.79,241.05,240.78,240.78,5666.0,233.773,234.0254,233.7633,233.7633,5666.0
2024-06-21 13:50:00,240.81,240.97,240.72,240.73,7648.0,233.7924,233.9477,233.705,233.7147,7648.0
2024-06-21 14:00:00,240.72,240.83,240.6,240.68,7447.0,233.705,233.8118,233.5885,233.6662,7447.0
2024-06-21 14:10:00,240.64,240.86,240.59,240.84,11132.0,233.6273,233.8409,233.5788,233.8215,11132.0
2024-06-21 14:20:00,240.76,240.89,240.61,240.64,7453.0,233.7438,233.87,233.5982,233.6273,7453.0
2024-06-21 14:30:00,240.63,240.73,240.37,240.41,10309.0,233.6176,233.7147,233.3652,233.404,10309.0
2024-06-21 14:40:00,240.43,240.51,240.31,240.31,7190.0,233.4235,233.5011,233.3069,233.3069,7190.0
2024-06-21 14:50:00,240.31,240.53,240.3,240.34,12276.0,233.3069,233.5205,233.2972,233.3361,12276.0
2024-06-21 15:00:00,240.34,240.57,240.34,240.36,18681.0,233.3361,233.5594,233.3361,233.3555,18681.0
2024-06-21 15:10:00,240.37,240.41,240.15,240.17,17328.0,233.3652,233.404,233.1516,233.171,17328.0
2024-06-21 15:20:00,240.2,240.25,239.91,239.91,16785.0,233.2002,233.2487,232.9186,232.9186,16785.0
2024-06-21 15:30:00,239.93,240.37,239.86,240.3,26616.0,232.938,233.3652,232.8701,233.2972,26616.0
2024-06-21 15:40:00,240.24,240.34,239.95,240.03,24054.0,233.239,233.3361,232.9574,233.0351,24054.0
2024-06-21 15:50:00,240.03,240.81,239.83,240.42,89069.0,233.0351,233.7924,232.8409,233.4137,89069.0
2024-06-24 09:30:00,241.37,242.25,240.0,242.12,13749.0,234.3361,235.1904,233.006,235.0642,13749.0
2024-06-24 09:40:00,242.24,243.24,241.95,243.24,10346.0,235.1807,236.1516,234.8992,236.1516,10346.0
2024-06-24 09:50:00,243.38,243.8,243.16,243.48,8646.0,236.2875,236.6952,236.0739,236.3846,8646.0
2024-06-24 10:00:00,243.34,243.44,242.76,243.19,17145.0,236.2486,236.3457,235.6856,236.103,17145.0
2024-06-24 10:10:00,243.41,243.43,242.87,243.26,6331.0,236.3166,236.336,235.7923,236.171,6331.0
2024-06-24 10:20:00,243.09,243.63,243.09,243.22,8428.0,236.0059,236.5302,236.0059,236.1321,8428.0
2024-06-24 10:30:00,243.35,243.61,243.28,243.56,7022.0,236.2584,236.5108,236.1904,236.4622,7022.0
2024-06-24 10:40:00,243.56,243.88,243.32,243.88,17808.0,236.4622,236.7729,236.2292,236.7729,17808.0
2024-06-24 10:50:00,243.79,243.95,243.37,243.37,16872.0,236.6855,236.8409,236.2778,236.2778,16872.0
2024-06-24 11:00:00,243.38,243.38,242.89,243.04,4164.0,236.2875,236.2875,235.8118,235.9574,4164.0
2024-06-24 11:10:00,242.95,243.06,242.82,243.06,10540.0,235.87,235.9768,235.7438,235.9768,10540.0
2024-06-24 11:20:00,243.1,243.89,243.05,243.89,10964.0,236.0156,236.7826,235.9671,236.7826,10964.0
2024-06-24 11:30:00,243.89,244.23,243.66,244.04,40184.0,236.7826,237.1127,236.5593,236.9283,40184.0
2024-06-24 11:40:00,244.03,244.1,243.86,243.96,20582.0,236.9185,236.9865,236.7535,236.8506,20582.0
2024-06-24 11:50:00,243.9,244.17,243.9,243.93,11086.0,236.7923,237.0545,236.7923,236.8215,11086.0
2024-06-24 12:00:00,243.93,243.93,243.36,243.77,41638.0,236.8215,236.8215,236.2681,236.6661,41638.0
2024-06-24 12:10:00,243.84,243.93,243.81,243.93,2793.0,236.7341,236.8215,236.705,236.8215,2793.0
2024-06-24 12:20:00,243.86,244.16,243.86,244.0,16148.0,236.7535,237.0448,236.7535,236.8894,16148.0
2024-06-24 12:30:00,244.0,244.02,243.85,243.95,6628.0,236.8894,236.9088,236.7438,236.8409,6628.0
2024-06-24 12:40:00,243.98,244.09,243.97,244.09,4104.0,236.87,236.9768,236.8603,236.9768,4104.0
2024-06-24 12:50:00,244.06,244.06,243.65,243.69,34342.0,236.9477,236.9477,236.5496,236.5885,34342.0
2024-06-24 13:00:00,243.68,243.71,243.45,243.62,2530.0,236.5787,236.6079,236.3554,236.5205,2530.0
2024-06-24 13:10:00,243.62,243.68,243.48,243.5,2472.0,236.5205,236.5787,236.3846,236.404,2472.0
2024-06-24 13:20:00,243.54,243.68,243.47,243.63,4331.0,236.4428,236.5787,236.3749,236.5302,4331.0
2024-06-24 13:30:00,243.44,243.73,243.4,243.73,16060.0,236.3457,236.6273,236.3069,236.6273,16060.0
2024-06-24 13:40:00,243.78,243.79,243.45,243.48,6681.0,236.6758,236.6855,236.3554,236.3846,6681.0
2024-06-24 13:50:00,243.59,243.6,243.39,243.5,18079.0,236.4914,236.5011,236.2972,236.404,18079.0
2024-06-24 14:00:00,243.52,243.7,243.42,243.68,7084.0,236.4234,236.5982,236.3263,236.5787,7084.0
2024-06-24 14:10:00,243.66,243.72,243.5,243.66,6392.0,236.5593,236.6176,236.404,236.5593,6392.0
2024-06-24 14:20:00,243.66,244.0,243.66,243.96,7656.0,236.5593,236.8894,236.5593,236.8506,7656.0
2024-06-24 14:30:00,243.96,244.02,243.66,243.66,5774.0,236.8506,236.9088,236.5593,236.5593,5774.0
2024-06-24 14:40:00,243.82,243.96,243.78,243.86,11604.0,236.7147,236.8506,236.6758,236.7535,11604.0
2024-06-24 14:50:00,243.85,244.0,243.67,243.77,12748.0,236.7438,236.8894,236.569,236.6661,12748.0
2024-06-24 15:00:00,243.71,243.82,243.52,243.52,26750.0,236.6079,236.7147,236.4234,236.4234,26750.0
2024-06-24 15:10:00,243.49,243.49,243.16,243.29,8928.0,236.3943,236.3943,236.0739,236.2001,8928.0
2024-06-24 15:20:00,243.29,243.3,242.89,243.01,8467.0,236.2001,236.2098,235.8118,235.9283,8467.0
2024-06-24 15:30:00,243.08,243.4,242.97,243.39,10729.0,235.9962,236.3069,235.8894,236.2972,10729.0
2024-06-24 15:40:00,243.39,243.39,243.05,243.21,15121.0,236.2972,236.2972,235.9671,236.1224,15121.0
2024-06-24 15:50:00,243.3,243.48,242.51,242.6,89429.0,236.2098,236.3846,235.4428,235.5302,89429.0
2024-06-25 09:30:00,241.52,241.79,240.2,240.96,27620.0,234.4817,234.7438,233.2002,233.938,27620.0
2024-06-25 09:40:00,240.94,241.02,239.68,239.96,6442.0,233.9186,233.9963,232.6953,232.9671,6442.0
2024-06-25 09:50:00,239.95,240.46,239.14,239.3,7908.0,232.9574,233.4526,232.171,232.3264,7908.0
2024-06-25 10:00:00,238.88,239.6,238.88,239.39,4037.0,231.9186,232.6176,231.9186,232.4138,4037.0
2024-06-25 10:10:00,239.27,239.64,239.26,239.26,2930.0,232.2973,232.6565,232.2875,232.2875,2930.0
2024-06-25 10:20:00,239.4,239.52,238.82,238.89,3831.0,232.4235,232.54,231.8604,231.9283,3831.0
2024-06-25 10:30:00,239.06,239.13,238.77,238.88,13185.0,232.0934,232.1613,231.8118,231.9186,13185.0
2024-06-25 10:40:00,238.97,239.34,238.9,239.01,13103.0,232.006,232.3652,231.938,232.0448,13103.0
2024-06-25 10:50:00,239.22,239.25,238.56,238.56,10024.0,232.2487,232.2778,231.6079,231.6079,10024.0
2024-06-25 11:00:00,238.67,238.67,237.76,237.86,7543.0,231.7147,231.7147,230.8313,230.9283,7543.0
2024-06-25 11:10:00,237.93,238.22,237.84,237.84,9925.0,230.9963,231.2779,230.9089,230.9089,9925.0
2024-06-25 11:20:00,237.85,237.86,237.75,237.75,1643.0,230.9186,230.9283,230.8216,230.8216,1643.0
2024-06-25 11:30:00,237.73,237.8,237.41,237.41,8580.0,230.8021,230.8701,230.4915,230.4915,8580.0
2024-06-25 11:40:00,237.46,237.89,237.43,237.59,6979.0,230.54,230.9575,230.5109,230.6662,6979.0
2024-06-25 11:50:00,237.59,237.66,237.45,237.66,9398.0,230.6662,230.7342,230.5303,230.7342,9398.0
2024-06-25 12:00:00,237.67,237.74,237.41,237.71,6497.0,230.7439,230.8118,230.4915,230.7827,6497.0
2024-06-25 12:10:00,237.71,237.75,237.42,237.54,4421.0,230.7827,230.8216,230.5012,230.6177,4421.0
2024-06-25 12:20:00,237.5,237.91,237.5,237.82,6619.0,230.5788,230.9769,230.5788,230.8895,6619.0
2024-06-25 12:30:00,237.73,237.73,237.41,237.63,3699.0,230.8021,230.8021,230.4915,230.705,3699.0
2024-06-25 12:40:00,237.57,237.57,237.08,237.42,5693.0,230.6468,230.6468,230.1711,230.5012,5693.0
2024-06-25 12:50:00,237.46,237.63,237.44,237.63,6604.0,230.54,230.705,230.5206,230.705,6604.0
2024-06-25 13:00:00,237.53,237.87,237.53,237.73,2867.0,230.608,230.9381,230.608,230.8021,2867.0
2024-06-25 13:10:00,237.8,237.82,237.56,237.56,3531.0,230.8701,230.8895,230.6371,230.6371,3531.0
2024-06-25 13:20:00,237.57,237.99,237.55,237.99,2846.0,230.6468,231.0546,230.6274,231.0546,2846.0
2024-06-25 13:30:00,237.99,237.99,237.74,237.74,3453.0,231.0546,231.0546,230.8118,230.8118,3453.0
2024-06-25 13:40:00,237.73,238.08,237.72,238.08,11305.0,230.8021,231.1419,230.7924,231.1419,11305.0
2024-06-25 13:50:00,238.09,238.17,238.03,238.12,5028.0,231.1516,231.2293,231.0934,231.1808,5028.0
2024-06-25 14:00:00,238.06,238.29,238.02,238.29,6301.0,231.1225,231.3458,231.0837,231.3458,6301.0
2024-06-25 14:10:00,238.45,238.62,238.34,238.46,10154.0,231.5012,231.6662,231.3944,231.5109,10154.0
2024-06-25 14:20:00,238.47,238.55,238.31,238.55,5343.0,231.5206,231.5982,231.3652,231.5982,5343.0
2024-06-25 14:30:00,238.52,238.57,238.45,238.54,4948.0,231.5691,231.6177,231.5012,231.5885,4948.0
2024-06-25 14:40:00,238.52,238.65,238.19,238.3,9576.0,231.5691,231.6953,231.2487,231.3555,9576.0
2024-06-25 14:50:00,238.31,238.45,238.3,238.4,6710.0,231.3652,231.5012,231.3555,231.4526,6710.0
2024-06-25 15:00:00,238.45,238.45,238.28,238.3,4506.0,231.5012,231.5012,231.3361,231.3555,4506.0
2024-06-25 15:10:00,238.33,238.45,238.27,238.31,5935.0,231.3846,231.5012,231.3264,231.3652,5935.0
2024-06-25 15:20:00,238.3,238.43,238.17,238.38,6437.0,231.3555,231.4817,231.2293,231.4332,6437.0
2024-06-25 15:30:00,238.32,238.41,238.26,238.35,10385.0,231.3749,231.4623,231.3167,231.4041,10385.0
2024-06-25 15:40:00,238.31,238.37,238.14,238.17,8957.0,231.3652,231.4235,231.2002,231.2293,8957.0
2024-06-25 15:50:00,238.01,238.29,237.78,237.93,54115.0,231.074,231.3458,230.8507,230.9963,54115.0
2024-06-26 09:30:00,236.71,237.38,235.0,237.36,22264.0,229.8119,230.4623,228.1517,230.4429,22264.0
2024-06-26 09:40:00,237.3,237.44,236.68,237.06,1950.0,230.3847,230.5206,229.7827,230.1517,1950.0
2024-06-26 09:50:00,236.89,236.89,236.0,236.29,9169.0,229.9866,229.9866,229.1226,229.4041,9169.0
2024-06-26 10:00:00,236.28,236.28,235.54,235.95,15307.0,229.3944,229.3944,228.676,229.074,15307.0
2024-06-26 10:10:00,235.98,236.47,235.97,236.35,8553.0,229.1031,229.5789,229.0934,229.4624,8553.0
2024-06-26 10:20:00,236.17,236.38,236.01,236.3,4298.0,229.2876,229.4915,229.1323,229.4138,4298.0
2024-06-26 10:30:00,236.12,236.12,235.78,235.86,3587.0,229.2391,229.2391,228.909,228.9866,3587.0
2024-06-26 10:40:00,235.9,236.01,235.78,235.86,4390.0,229.0255,229.1323,228.909,228.9866,4390.0
2024-06-26 10:50:00,235.84,236.51,235.84,236.51,12454.0,228.9672,229.6177,228.9672,229.6177,12454.0
2024-06-26 11:00:00,236.39,236.6,236.11,236.11,3891.0,229.5012,229.7051,229.2293,229.2293,3891.0
2024-06-26 11:10:00,236.11,236.32,236.0,236.11,4424.0,229.2293,229.4332,229.1226,229.2293,4424.0
2024-06-26 11:20:00,236.44,236.58,236.22,236.55,5945.0,229.5497,229.6856,229.3361,229.6565,5945.0
2024-06-26 11:30:00,236.56,236.73,236.45,236.64,2062.0,229.6662,229.8313,229.5594,229.7439,2062.0
2024-06-26 11:40:00,236.78,237.21,236.72,237.12,3633.0,229.8798,230.2973,229.8216,230.2099,3633.0
2024-06-26 11:50:00,237.12,237.43,237.11,237.37,33622.0,230.2099,230.5109,230.2002,230.4526,33622.0
2024-06-26 12:00:00,237.37,238.04,237.26,238.04,5023.0,230.4526,231.1031,230.3458,231.1031,5023.0
2024-06-26 12:10:00,237.93,238.04,237.77,237.83,3150.0,230.9963,231.1031,230.841,230.8992,3150.0
2024-06-26 12:20:00,237.89,237.89,237.52,237.72,2740.0,230.9575,230.9575,230.5983,230.7924,2740.0
2024-06-26 12:30:00,237.53,237.84,237.45,237.81,3267.0,230.608,230.9089,230.5303,230.8798,3267.0
2024-06-26 12:40:00,237.89,237.96,237.61,237.92,3648.0,230.9575,231.0254,230.6856,230.9866,3648.0
2024-06-26 12:50:00,237.97,238.18,237.96,238.18,3352.0,231.0351,231.239,231.0254,231.239,3352.0
2024-06-26 13:00:00,238.13,238.6,238.13,238.6,6891.0,231.1905,231.6468,231.1905,231.6468,6891.0
2024-06-26 13:10:00,238.55,238.72,238.37,238.49,6752.0,231.5982,231.7633,231.4235,231.54,6752.0
2024-06-26 13:20:00,238.44,238.74,238.43,238.61,5576.0,231.4914,231.7827,231.4817,231.6565,5576.0
2024-06-26 13:30:00,238.57,238.8,238.36,238.37,2468.0,231.6177,231.841,231.4138,231.4235,2468.0
2024-06-26 13:40:00,238.3,238.81,238.27,238.67,4134.0,231.3555,231.8507,231.3264,231.7147,4134.0
2024-06-26 13:50:00,238.57,238.68,238.33,238.35,2069.0,231.6177,231.7245,231.3846,231.4041,2069.0
2024-06-26 14:00:00,238.37,238.37,238.15,238.25,2559.0,231.4235,231.4235,231.2099,231.307,2559.0
2024-06-26 14:10:00,238.22,238.42,238.18,238.42,1648.0,231.2779,231.472,231.239,231.472,1648.0
2024-06-26 14:20:00,238.46,238.53,238.31,238.53,2996.0,231.5109,231.5788,231.3652,231.5788,2996.0
2024-06-26 14:30:00,238.47,238.49,238.23,238.31,3463.0,231.5206,231.54,231.2876,231.3652,3463.0
2024-06-26 14:40:00,238.29,238.75,238.29,238.65,2270.0,231.3458,231.7924,231.3458,231.6953,2270.0
2024-06-26 14:50:00,238.59,238.73,238.48,238.64,6441.0,231.6371,231.773,231.5303,231.6856,6441.0
2024-06-26 15:00:00,238.62,238.62,238.17,238.46,4850.0,231.6662,231.6662,231.2293,231.5109,4850.0
2024-06-26 15:10:00,238.46,238.58,238.38,238.47,3464.0,231.5109,231.6274,231.4332,231.5206,3464.0
2024-06-26 15:20:00,238.44,238.46,238.33,238.4,6256.0,231.4914,231.5109,231.3846,231.4526,6256.0
2024-06-26 15:30:00,238.43,238.63,238.37,238.56,9837.0,231.4817,231.6759,231.4235,231.6079,9837.0
2024-06-26 15:40:00,238.54,238.6,238.36,238.48,10059.0,231.5885,231.6468,231.4138,231.5303,10059.0
2024-06-26 15:50:00,238.45,239.31,238.45,238.8,52658.0,231.5012,232.3361,231.5012,231.841,52658.0
2024-06-27 09:30:00,238.61,239.22,237.42,238.03,27290.0,231.6565,232.2487,230.5012,231.0934,27290.0
2024-06-27 09:40:00,237.82,238.47,237.8,238.29,13297.0,230.8895,231.5206,230.8701,231.3458,13297.0
2024-06-27 09:50:00,238.29,238.3,237.57,237.74,26998.0,231.3458,231.3555,230.6468,230.8118,26998.0
2024-06-27 10:00:00,237.91,238.27,237.67,238.12,7744.0,230.9769,231.3264,230.7439,231.1808,7744.0
2024-06-27 10:10:00,238.34,238.46,238.15,238.19,6322.0,231.3944,231.5109,231.2099,231.2487,6322.0
2024-06-27 10:20:00,238.23,238.83,238.14,238.53,12791.0,231.2876,231.8701,231.2002,231.5788,12791.0
2024-06-27 10:30:00,238.51,239.24,238.51,238.92,3868.0,231.5594,232.2681,231.5594,231.9575,3868.0
2024-06-27 10:40:00,239.09,239.18,238.72,238.93,20642.0,232.1225,232.2099,231.7633,231.9672,20642.0
2024-06-27 10:50:00,238.96,238.96,238.48,238.48,4112.0,231.9963,231.9963,231.5303,231.5303,4112.0
2024-06-27 11:00:00,238.57,238.71,238.21,238.5,2330.0,231.6177,231.7536,231.2681,231.5497,2330.0
2024-06-27 11:10:00,238.47,238.51,238.36,238.51,938.0,231.5206,231.5594,231.4138,231.5594,938.0
2024-06-27 11:20:00,238.53,238.58,238.05,238.21,11067.0,231.5788,231.6274,231.1128,231.2681,11067.0
2024-06-27 11:30:00,238.13,238.18,237.97,237.98,3500.0,231.1905,231.239,231.0351,231.0448,3500.0
2024-06-27 11:40:00,238.03,238.31,237.97,238.3,5622.0,231.0934,231.3652,231.0351,231.3555,5622.0
2024-06-27 11:50:00,238.35,238.42,238.21,238.23,3118.0,231.4041,231.472,231.2681,231.2876,3118.0
2024-06-27 12:00:00,238.32,238.32,238.01,238.06,3044.0,231.3749,231.3749,231.074,231.1225,3044.0
2024-06-27 12:10:00,238.06,238.15,238.04,238.15,1279.0,231.1225,231.2099,231.1031,231.2099,1279.0
2024-06-27 12:20:00,238.06,238.17,237.85,237.85,3569.0,231.1225,231.2293,230.9186,230.9186,3569.0
2024-06-27 12:30:00,237.8,237.8,237.41,237.41,3325.0,230.8701,230.8701,230.4915,230.4915,3325.0
2024-06-27 12:40:00,237.41,237.58,237.39,237.4,5543.0,230.4915,230.6565,230.472,230.4818,5543.0
2024-06-27 12:50:00,237.46,237.72,237.46,237.57,3634.0,230.54,230.7924,230.54,230.6468,3634.0
2024-06-27 13:00:00,237.57,237.72,237.26,237.39,7291.0,230.6468,230.7924,230.3458,230.472,7291.0
2024-06-27 13:10:00,237.27,237.35,236.95,237.12,16632.0,230.3555,230.4332,230.0449,230.2099,16632.0
2024-06-27 13:20:00,237.12,237.33,237.04,237.18,12184.0,230.2099,230.4138,230.1322,230.2682,12184.0
2024-06-27 13:30:00,237.15,237.27,237.06,237.09,12378.0,230.239,230.3555,230.1517,230.1808,12378.0
2024-06-27 13:40:00,237.08,237.21,236.98,236.99,9457.0,230.1711,230.2973,230.074,230.0837,9457.0
2024-06-27 13:50:00,237.02,237.17,236.74,236.79,12256.0,230.1128,230.2585,229.841,229.8895,12256.0
2024-06-27 14:00:00,236.79,236.9,236.5,236.73,15311.0,229.8895,229.9963,229.608,229.8313,15311.0
2024-06-27 14:10:00,236.74,236.74,236.31,236.4,5684.0,229.841,229.841,229.4235,229.5109,5684.0
2024-06-27 14:20:00,236.4,236.5,236.3,236.45,10015.0,229.5109,229.608,229.4138,229.5594,10015.0
2024-06-27 14:30:00,236.37,236.43,236.2,236.28,10564.0,229.4818,229.54,229.3167,229.3944,10564.0
2024-06-27 14:40:00,236.23,236.29,236.18,236.23,6534.0,229.3458,229.4041,229.2973,229.3458,6534.0
2024-06-27 14:50:00,236.19,236.27,236.03,236.07,15568.0,229.307,229.3847,229.1517,229.1905,15568.0
2024-06-27 15:00:00,236.09,236.35,235.85,236.0,13317.0,229.2099,229.4624,228.9769,229.1226,13317.0
2024-06-27 15:10:00,236.01,236.22,235.97,236.17,6524.0,229.1323,229.3361,229.0934,229.2876,6524.0
2024-06-27 15:20:00,236.13,236.45,236.13,236.38,8111.0,229.2488,229.5594,229.2488,229.4915,8111.0
2024-06-27 15:30:00,236.42,236.75,236.41,236.68,8495.0,229.5303,229.8507,229.5206,229.7827,8495.0
2024-06-27 15:40:00,236.61,237.12,236.61,236.9,34039.0,229.7148,230.2099,229.7148,229.9963,34039.0
2024-06-27 15:50:00,236.93,237.43,236.72,237.26,97049.0,230.0254,230.5109,229.8216,230.3458,97049.0
2024-06-28 09:30:00,236.74,238.41,236.42,238.3,12475.0,231.1989,232.8298,230.8864,232.7224,12475.0
2024-06-28 09:40:00,238.67,238.72,236.76,237.16,6951.0,233.0838,233.1326,231.2185,231.6091,6951.0
2024-06-28 09:50:00,237.16,237.62,236.69,236.69,5443.0,231.6091,232.0583,231.1501,231.1501,5443.0
2024-06-28 10:00:00,237.03,237.38,236.55,237.38,10177.0,231.4821,231.8239,231.0134,231.8239,10177.0
2024-06-28 10:10:00,237.09,237.54,236.88,236.9,8858.0,231.5407,231.9802,231.3356,231.3552,8858.0
2024-06-28 10:20:00,236.89,237.31,236.89,237.02,6430.0,231.3454,231.7556,231.3454,231.4724,6430.0
2024-06-28 10:30:00,237.05,237.23,236.9,237.12,32561.0,231.5017,231.6775,231.3552,231.57,32561.0
2024-06-28 10:40:00,236.93,237.06,236.63,236.95,11281.0,231.3845,231.5114,231.0915,231.404,11281.0
2024-06-28 10:50:00,237.06,237.07,236.27,236.3,14502.0,231.5114,231.5212,230.7399,230.7692,14502.0
2024-06-28 11:00:00,236.42,236.46,235.93,236.17,8769.0,230.8864,230.9255,230.4079,230.6423,8769.0
2024-06-28 11:10:00,236.37,236.6,236.22,236.44,12118.0,230.8376,231.0622,230.6911,230.9059,12118.0
2024-06-28 11:20:00,236.37,236.51,236.21,236.36,5115.0,230.8376,230.9743,230.6813,230.8278,5115.0
2024-06-28 11:30:00,236.23,236.81,236.23,236.81,5523.0,230.7009,231.2673,230.7009,231.2673,5523.0
2024-06-28 11:40:00,236.7,236.79,236.03,236.04,4094.0,231.1599,231.2478,230.5055,230.5153,4094.0
2024-06-28 11:50:00,235.96,236.3,235.88,236.2,9501.0,230.4372,230.7692,230.3591,230.6716,9501.0
2024-06-28 12:00:00,236.21,236.39,236.04,236.17,4497.0,230.6813,230.8571,230.5153,230.6423,4497.0
2024-06-28 12:10:00,236.04,236.23,235.91,236.01,7130.0,230.5153,230.7009,230.3884,230.486,7130.0
2024-06-28 12:20:00,236.07,236.2,235.94,236.15,4575.0,230.5446,230.6716,230.4176,230.6227,4575.0
2024-06-28 12:30:00,236.22,236.68,236.13,236.36,6251.0,230.6911,231.1403,230.6032,230.8278,6251.0
2024-06-28 12:40:00,236.36,236.44,236.19,236.2,4079.0,230.8278,230.9059,230.6618,230.6716,4079.0
2024-06-28 12:50:00,236.19,236.54,236.19,236.3,4881.0,230.6618,231.0036,230.6618,230.7692,4881.0
2024-06-28 13:00:00,236.52,236.68,236.45,236.67,3760.0,230.9841,231.1403,230.9157,231.1306,3760.0
2024-06-28 13:10:00,236.75,236.89,236.7,236.83,5154.0,231.2087,231.3454,231.1599,231.2868,5154.0
2024-06-28 13:20:00,236.86,236.93,236.47,236.68,5432.0,231.3161,231.3845,230.9352,231.1403,5432.0
2024-06-28 13:30:00,236.4,236.59,236.34,236.46,6800.0,230.8669,231.0524,230.8083,230.9255,6800.0
2024-06-28 13:40:00,236.45,236.64,236.08,236.23,7545.0,230.9157,231.1013,230.5544,230.7009,7545.0
2024-06-28 13:50:00,236.15,236.25,236.01,236.17,6168.0,230.6227,230.7204,230.486,230.6423,6168.0
2024-06-28 14:00:00,236.11,236.32,235.96,236.31,4910.0,230.5837,230.7888,230.4372,230.779,4910.0
2024-06-28 14:10:00,236.21,236.31,235.96,236.11,5629.0,230.6813,230.779,230.4372,230.5837,5629.0
2024-06-28 14:20:00,236.01,236.32,235.89,236.14,8911.0,230.486,230.7888,230.3688,230.613,8911.0
2024-06-28 14:30:00,236.15,236.24,235.8,235.81,7723.0,230.6227,230.7106,230.2809,230.2907,7723.0
2024-06-28 14:40:00,235.86,236.08,235.78,236.03,12955.0,230.3395,230.5544,230.2614,230.5055,12955.0
2024-06-28 14:50:00,235.95,236.31,235.91,235.95,12070.0,230.4274,230.779,230.3884,230.4274,12070.0
2024-06-28 15:00:00,235.85,235.91,235.5,235.67,6567.0,230.3298,230.3884,229.9879,230.154,6567.0
2024-06-28 15:10:00,235.68,235.84,235.39,235.44,7883.0,230.1637,230.32,229.8805,229.9294,7883.0
2024-06-28 15:20:00,235.46,235.9,235.35,235.78,8281.0,229.9489,230.3786,229.8415,230.2614,8281.0
2024-06-28 15:30:00,235.84,236.48,235.41,236.48,16512.0,230.32,230.945,229.9001,230.945,16512.0
2024-06-28 15:40:00,236.57,236.57,236.01,236.01,19837.0,231.0329,231.0329,230.486,230.486,19837.0
2024-06-28 15:50:00,236.1,237.05,236.02,236.75,157225.0,230.5739,231.5017,230.4958,231.2087,157225.0
2024-07-01 09:30:00,238.49,238.84,236.96,237.03,18104.0,232.908,233.2498,231.4138,231.4821,18104.0
2024-07-01 09:40:00,237.11,237.67,236.45,237.37,12273.0,231.5603,232.1072,230.9157,231.8142,12273.0
2024-07-01 09:50:00,237.33,237.34,236.83,236.98,8183.0,231.7751,231.7849,231.2868,231.4333,8183.0
2024-07-01 10:00:00,237.14,237.62,236.4,236.56,16611.0,231.5896,232.0583,230.8669,231.0231,16611.0
2024-07-01 10:10:00,236.49,236.49,234.63,234.96,11072.0,230.9548,230.9548,229.1383,229.4606,11072.0
2024-07-01 10:20:00,235.1,235.68,234.87,235.33,8243.0,229.5973,230.1637,229.3727,229.8219,8243.0
2024-07-01 10:30:00,235.28,235.29,234.25,234.31,6056.0,229.7731,229.7829,228.7672,228.8258,6056.0
2024-07-01 10:40:00,234.35,234.56,233.6,233.73,3785.0,228.8649,229.0699,228.1324,228.2594,3785.0
2024-07-01 10:50:00,233.83,234.17,233.8,233.84,5415.0,228.357,228.6891,228.3277,228.3668,5415.0
2024-07-01 11:00:00,233.84,234.31,233.53,233.62,9473.0,228.3668,228.8258,228.0641,228.152,9473.0
2024-07-01 11:10:00,233.68,234.01,233.41,233.41,6728.0,228.2105,228.5328,227.9469,227.9469,6728.0
2024-07-01 11:20:00,233.4,234.12,233.39,234.07,8833.0,227.9371,228.6402,227.9273,228.5914,8833.0
2024-07-01 11:30:00,234.12,234.25,233.84,234.15,9866.0,228.6402,228.7672,228.3668,228.6695,9866.0
2024-07-01 11:40:00,234.15,234.23,233.89,234.08,3680.0,228.6695,228.7477,228.4156,228.6012,3680.0
2024-07-01 11:50:00,234.01,234.29,233.91,233.94,7358.0,228.5328,228.8063,228.4352,228.4645,7358.0
2024-07-01 12:00:00,234.01,234.15,233.56,234.15,8110.0,228.5328,228.6695,228.0934,228.6695,8110.0
2024-07-01 12:10:00,234.2,234.2,233.88,234.04,4137.0,228.7184,228.7184,228.4059,228.5621,4137.0
2024-07-01 12:20:00,234.09,234.5,234.03,234.05,10642.0,228.611,229.0114,228.5524,228.5719,10642.0
2024-07-01 12:30:00,234.2,234.2,233.65,233.65,4728.0,228.7184,228.7184,228.1812,228.1812,4728.0
2024-07-01 12:40:00,233.77,234.02,233.6,233.61,4799.0,228.2984,228.5426,228.1324,228.1422,4799.0
2024-07-01 12:50:00,233.7,233.8,233.5,233.62,4827.0,228.2301,228.3277,228.0348,228.152,4827.0
2024-07-01 13:00:00,233.55,234.06,233.54,234.06,5154.0,228.0836,228.5817,228.0738,228.5817,5154.0
2024-07-01 13:10:00,234.05,234.16,233.73,233.86,5455.0,228.5719,228.6793,228.2594,228.3863,5455.0
2024-07-01 13:20:00,233.96,234.17,233.83,234.1,4291.0,228.484,228.6891,228.357,228.6207,4291.0
2024-07-01 13:30:00,234.02,234.3,233.93,234.25,5048.0,228.5426,228.816,228.4547,228.7672,5048.0
2024-07-01 13:40:00,234.27,234.34,234.09,234.29,4810.0,228.7867,228.8551,228.611,228.8063,4810.0
2024-07-01 13:50:00,234.27,234.41,234.07,234.07,6005.0,228.7867,228.9235,228.5914,228.5914,6005.0
2024-07-01 14:00:00,234.12,234.16,233.95,234.14,4118.0,228.6402,228.6793,228.4742,228.6598,4118.0
2024-07-01 14:10:00,234.1,234.1,233.79,234.08,4355.0,228.6207,228.6207,228.318,228.6012,4355.0
2024-07-01 14:20:00,233.97,234.38,233.89,233.89,9878.0,228.4938,228.8942,228.4156,228.4156,9878.0
2024-07-01 14:30:00,233.8,233.89,233.67,233.83,6090.0,228.3277,228.4156,228.2008,228.357,6090.0
2024-07-01 14:40:00,233.83,233.84,233.41,233.47,6246.0,228.357,228.3668,227.9469,228.0055,6246.0
2024-07-01 14:50:00,233.56,233.63,233.27,233.46,7368.0,228.0934,228.1617,227.8101,227.9957,7368.0
2024-07-01 15:00:00,233.47,233.57,233.19,233.19,8729.0,228.0055,228.1031,227.732,227.732,8729.0
2024-07-01 15:10:00,233.39,233.39,233.06,233.13,4980.0,227.9273,227.9273,227.6051,227.6734,4980.0
2024-07-01 15:20:00,233.14,233.21,232.77,232.95,9164.0,227.6832,227.7515,227.3218,227.4976,9164.0
2024-07-01 15:30:00,232.88,233.23,232.87,233.2,7242.0,227.4293,227.7711,227.4195,227.7418,7242.0
2024-07-01 15:40:00,233.16,233.27,233.04,233.14,7274.0,227.7027,227.8101,227.5855,227.6832,7274.0
2024-07-01 15:50:00,233.15,233.73,233.14,233.34,82090.0,227.693,228.2594,227.6832,227.8785,82090.0
2024-07-02 09:30:00,233.34,235.42,233.34,235.42,20627.0,227.8785,229.9098,227.8785,229.9098,20627.0
2024-07-02 09:40:00,235.64,235.64,234.47,234.54,32857.0,230.1247,230.1247,228.9821,229.0504,32857.0
2024-07-02 09:50:00,234.43,234.67,234.24,234.44,5960.0,228.943,229.1774,228.7574,228.9528,5960.0
2024-07-02 10:00:00,234.38,235.04,234.32,235.04,7583.0,228.8942,229.5387,228.8356,229.5387,7583.0
2024-07-02 10:10:00,234.95,235.23,234.81,235.13,14062.0,229.4508,229.7243,229.3141,229.6266,14062.0
2024-07-02 10:20:00,235.09,235.55,235.08,235.19,7868.0,229.5875,230.0368,229.5778,229.6852,7868.0
2024-07-02 10:30:00,235.28,235.28,235.02,235.13,9916.0,229.7731,229.7731,229.5192,229.6266,9916.0
2024-07-02 10:40:00,235.02,235.09,234.61,234.64,8161.0,229.5192,229.5875,229.1188,229.1481,8161.0
2024-07-02 10:50:00,234.59,234.77,234.4,234.74,11155.0,229.0992,229.275,228.9137,229.2457,11155.0
2024-07-02 11:00:00,234.71,234.75,234.41,234.44,3792.0,229.2164,229.2555,228.9235,228.9528,3792.0
2024-07-02 11:10:00,234.46,234.51,234.31,234.51,5228.0,228.9723,229.0211,228.8258,229.0211,5228.0
2024-07-02 11:20:00,234.56,234.8,234.5,234.71,9152.0,229.0699,229.3043,229.0114,229.2164,9152.0
2024-07-02 11:30:00,234.78,234.99,234.71,234.93,5337.0,229.2848,229.4899,229.2164,229.4313,5337.0
2024-07-02 11:40:00,234.99,235.07,234.95,235.03,5069.0,229.4899,229.568,229.4508,229.5289,5069.0
2024-07-02 11:50:00,235.13,235.25,234.7,234.7,10295.0,229.6266,229.7438,229.2067,229.2067,10295.0
2024-07-02 12:00:00,234.73,234.77,234.65,234.72,1896.0,229.236,229.275,229.1578,229.2262,1896.0
2024-07-02 12:10:00,234.8,234.84,234.64,234.67,8876.0,229.3043,229.3434,229.1481,229.1774,8876.0
2024-07-02 12:20:00,234.69,234.97,234.69,234.88,22990.0,229.1969,229.4704,229.1969,229.3825,22990.0
2024-07-02 12:30:00,235.04,235.04,234.69,234.74,3257.0,229.5387,229.5387,229.1969,229.2457,3257.0
2024-07-02 12:40:00,234.67,234.86,234.67,234.81,2429.0,229.1774,229.3629,229.1774,229.3141,2429.0
2024-07-02 12:50:00,234.81,234.93,234.6,234.6,9275.0,229.3141,229.4313,229.109,229.109,9275.0
2024-07-02 13:00:00,234.68,234.81,234.56,234.8,3940.0,229.1871,229.3141,229.0699,229.3043,3940.0
2024-07-02 13:10:00,234.84,234.84,234.59,234.65,3960.0,229.3434,229.3434,229.0992,229.1578,3960.0
2024-07-02 13:20:00,234.69,234.77,234.63,234.76,4507.0,229.1969,229.275,229.1383,229.2653,4507.0
2024-07-02 13:30:00,234.69,234.69,234.52,234.66,4863.0,229.1969,229.1969,229.0309,229.1676,4863.0
2024-07-02 13:40:00,234.61,234.91,234.6,234.89,1841.0,229.1188,229.4118,229.109,229.3922,1841.0
2024-07-02 13:50:00,235.1,235.1,234.89,234.91,6956.0,229.5973,229.5973,229.3922,229.4118,6956.0
2024-07-02 14:00:00,234.97,235.26,234.97,235.23,3831.0,229.4704,229.7536,229.4704,229.7243,3831.0
2024-07-02 14:10:00,235.25,235.36,235.18,235.3,15190.0,229.7438,229.8512,229.6754,229.7926,15190.0
2024-07-02 14:20:00,235.3,235.52,235.23,235.37,6700.0,229.7926,230.0075,229.7243,229.861,6700.0
2024-07-02 14:30:00,235.4,235.46,235.33,235.37,5842.0,229.8903,229.9489,229.8219,229.861,5842.0
2024-07-02 14:40:00,235.37,235.5,235.33,235.4,6014.0,229.861,229.9879,229.8219,229.8903,6014.0
2024-07-02 14:50:00,235.37,235.38,235.04,235.04,13639.0,229.861,229.8708,229.5387,229.5387,13639.0
2024-07-02 15:00:00,235.04,235.13,234.77,235.01,29813.0,229.5387,229.6266,229.275,229.5094,29813.0
2024-07-02 15:10:00,234.97,235.16,234.97,234.99,6105.0,229.4704,229.6559,229.4704,229.4899,6105.0
2024-07-02 15:20:00,234.98,235.2,234.98,235.19,10615.0,229.4801,229.695,229.4801,229.6852,10615.0
2024-07-02 15:30:00,235.13,235.22,235.1,235.17,7803.0,229.6266,229.7145,229.5973,229.6657,7803.0
2024-07-02 15:40:00,235.12,235.37,235.12,235.2,9775.0,229.6168,229.861,229.6168,229.695,9775.0
2024-07-02 15:50:00,235.16,235.67,235.11,235.51,60054.0,229.6559,230.154,229.6071,229.9977,60054.0
2024-07-03 09:30:00,236.61,237.22,236.19,236.81,19867.0,231.072,231.6677,230.6618,231.2673,19867.0
2024-07-03 09:40:00,236.34,236.92,236.17,236.8,23251.0,230.8083,231.3747,230.6423,231.2575,23251.0
2024-07-03 09:50:00,236.46,237.48,236.24,237.33,13296.0,230.9255,231.9216,230.7106,231.7751,13296.0
2024-07-03 10:00:00,237.39,237.43,236.89,236.89,12646.0,231.8337,231.8728,231.3454,231.3454,12646.0
2024-07-03 10:10:00,237.11,237.34,236.91,237.07,4129.0,231.5603,231.7849,231.3649,231.5212,4129.0
2024-07-03 10:20:00,236.93,237.2,236.92,236.95,12599.0,231.3845,231.6482,231.3747,231.404,12599.0
2024-07-03 10:30:00,236.87,237.08,236.69,236.69,7652.0,231.3259,231.531,231.1501,231.1501,7652.0
2024-07-03 10:40:00,236.77,236.77,236.31,236.55,10607.0,231.2282,231.2282,230.779,231.0134,10607.0
2024-07-03 10:50:00,236.69,236.93,236.25,236.29,6553.0,231.1501,231.3845,230.7204,230.7595,6553.0
2024-07-03 11:00:00,236.13,236.28,235.77,235.83,11166.0,230.6032,230.7497,230.2516,230.3102,11166.0
2024-07-03 11:10:00,235.95,236.04,235.72,236.04,7017.0,230.4274,230.5153,230.2028,230.5153,7017.0
2024-07-03 11:20:00,236.02,236.12,235.61,235.68,5236.0,230.4958,230.5934,230.0954,230.1637,5236.0
2024-07-03 11:30:00,235.74,236.11,235.64,235.95,14568.0,230.2223,230.5837,230.1247,230.4274,14568.0
2024-07-03 11:40:00,235.91,236.01,235.44,235.47,7291.0,230.3884,230.486,229.9294,229.9587,7291.0
2024-07-03 11:50:00,235.59,235.65,235.44,235.44,7365.0,230.0758,230.1344,229.9294,229.9294,7365.0
2024-07-03 12:00:00,235.52,235.52,235.08,235.52,23562.0,230.0075,230.0075,229.5778,230.0075,23562.0
2024-07-03 12:10:00,235.52,235.64,235.32,235.38,4433.0,230.0075,230.1247,229.8122,229.8708,4433.0
2024-07-03 12:20:00,235.4,235.4,235.08,235.24,2999.0,229.8903,229.8903,229.5778,229.734,2999.0
2024-07-03 12:30:00,235.13,235.43,235.02,235.39,8964.0,229.6266,229.9196,229.5192,229.8805,8964.0
2024-07-03 12:40:00,235.41,235.97,235.41,235.97,5055.0,229.9001,230.4469,229.9001,230.4469,5055.0
2024-07-03 12:50:00,235.86,236.55,235.75,235.89,24521.0,230.3395,231.0134,230.2321,230.3688,24521.0
2024-07-05 09:30:00,236.0,236.0,234.33,234.4,20375.0,230.4762,230.4762,228.8453,228.9137,20375.0
2024-07-05 09:40:00,234.4,235.09,234.22,234.7,19185.0,228.9137,229.5875,228.7379,229.2067,19185.0
2024-07-05 09:50:00,234.56,234.79,233.66,233.91,6523.0,229.0699,229.2946,228.191,228.4352,6523.0
2024-07-05 10:00:00,233.75,233.94,233.45,233.49,7324.0,228.2789,228.4645,227.9859,228.025,7324.0
2024-07-05 10:10:00,233.38,233.67,233.08,233.31,5695.0,227.9176,228.2008,227.6246,227.8492,5695.0
2024-07-05 10:20:00,233.06,233.08,232.79,233.08,3300.0,227.6051,227.6246,227.3414,227.6246,3300.0
2024-07-05 10:30:00,232.86,233.25,232.85,233.25,4273.0,227.4097,227.7906,227.4,227.7906,4273.0
2024-07-05 10:40:00,233.16,233.51,233.07,233.32,4554.0,227.7027,228.0445,227.6148,227.859,4554.0
2024-07-05 10:50:00,233.3,233.46,233.26,233.29,4173.0,227.8394,227.9957,227.8004,227.8297,4173.0
2024-07-05 11:00:00,233.37,233.56,233.02,233.23,7084.0,227.9078,228.0934,227.566,227.7711,7084.0
2024-07-05 11:10:00,233.45,233.72,233.45,233.59,5419.0,227.9859,228.2496,227.9859,228.1227,5419.0
2024-07-05 11:20:00,233.61,233.61,233.1,233.28,4755.0,228.1422,228.1422,227.6441,227.8199,4755.0
2024-07-05 11:30:00,233.22,233.22,232.91,232.91,3885.0,227.7613,227.7613,227.4586,227.4586,3885.0
2024-07-05 11:40:00,232.93,233.35,232.91,233.28,3279.0,227.4781,227.8883,227.4586,227.8199,3279.0
2024-07-05 11:50:00,233.19,233.41,233.04,233.41,4654.0,227.732,227.9469,227.5855,227.9469,4654.0
2024-07-05 12:00:00,233.32,233.43,233.24,233.32,3998.0,227.859,227.9664,227.7808,227.859,3998.0
2024-07-05 12:10:00,233.4,233.42,233.03,233.28,5094.0,227.9371,227.9566,227.5758,227.8199,5094.0
2024-07-05 12:20:00,233.14,233.28,233.12,233.21,2631.0,227.6832,227.8199,227.6637,227.7515,2631.0
2024-07-05 12:30:00,233.22,233.33,233.06,233.26,4565.0,227.7613,227.8687,227.6051,227.8004,4565.0
2024-07-05 12:40:00,233.3,233.37,233.23,233.31,6092.0,227.8394,227.9078,227.7711,227.8492,6092.0
2024-07-05 12:50:00,233.32,233.65,233.32,233.64,3492.0,227.859,228.1812,227.859,228.1715,3492.0
2024-07-05 13:00:00,233.54,233.76,233.53,233.73,8559.0,228.0738,228.2887,228.0641,228.2594,8559.0
2024-07-05 13:10:00,233.69,233.69,233.34,233.37,7469.0,228.2203,228.2203,227.8785,227.9078,7469.0
2024-07-05 13:20:00,233.37,233.53,233.28,233.28,11275.0,227.9078,228.0641,227.8199,227.8199,11275.0
2024-07-05 13:30:00,233.29,233.47,233.14,233.44,8175.0,227.8297,228.0055,227.6832,227.9762,8175.0
2024-07-05 13:40:00,233.42,233.55,233.4,233.49,9549.0,227.9566,228.0836,227.9371,228.025,9549.0
2024-07-05 13:50:00,233.49,233.6,233.36,233.36,9541.0,228.025,228.1324,227.898,227.898,9541.0
2024-07-05 14:00:00,233.35,233.48,233.25,233.36,13012.0,227.8883,228.0152,227.7906,227.898,13012.0
2024-07-05 14:10:00,233.28,233.62,233.28,233.6,16190.0,227.8199,228.152,227.8199,228.1324,16190.0
2024-07-05 14:20:00,233.53,233.62,233.44,233.5,5983.0,228.0641,228.152,227.9762,228.0348,5983.0
2024-07-05 14:30:00,233.57,233.61,233.35,233.41,11122.0,228.1031,228.1422,227.8883,227.9469,11122.0
2024-07-05 14:40:00,233.43,233.96,233.42,233.88,14617.0,227.9664,228.484,227.9566,228.4059,14617.0
2024-07-05 14:50:00,233.81,233.92,233.74,233.91,4734.0,228.3375,228.4449,228.2691,228.4352,4734.0
2024-07-05 15:00:00,233.95,233.97,233.77,233.83,5943.0,228.4742,228.4938,228.2984,228.357,5943.0
2024-07-05 15:10:00,233.77,233.85,233.7,233.84,6180.0,228.2984,228.3766,228.2301,228.3668,6180.0
2024-07-05 15:20:00,233.84,233.94,233.78,233.93,10683.0,228.3668,228.4645,228.3082,228.4547,10683.0
2024-07-05 15:30:00,233.91,234.07,233.81,234.07,9828.0,228.4352,228.5914,228.3375,228.5914,9828.0
2024-07-05 15:40:00,234.06,234.1,233.73,233.73,14042.0,228.5817,228.6207,228.2594,228.2594,14042.0
2024-07-05 15:50:00,233.83,233.9,233.11,233.22,169448.0,228.357,228.4254,227.6539,227.7613,169448.0
2024-07-08 09:30:00,233.78,235.22,233.78,235.22,17054.0,228.3082,229.7145,228.3082,229.7145,17054.0
2024-07-08 09:40:00,234.99,235.07,234.68,235.06,4433.0,229.4899,229.568,229.1871,229.5582,4433.0
2024-07-08 09:50:00,234.85,235.0,234.64,234.79,14182.0,229.3532,229.4997,229.1481,229.2946,14182.0
2024-07-08 10:00:00,234.8,235.1,234.59,234.8,13899.0,229.3043,229.5973,229.0992,229.3043,13899.0
2024-07-08 10:10:00,234.93,235.04,234.3,234.37,12287.0,229.4313,229.5387,228.816,228.8844,12287.0
2024-07-08 10:20:00,234.24,234.31,233.89,233.97,18581.0,228.7574,228.8258,228.4156,228.4938,18581.0
2024-07-08 10:30:00,233.9,234.21,233.87,234.1,13312.0,228.4254,228.7281,228.3961,228.6207,13312.0
2024-07-08 10:40:00,234.04,234.18,233.91,233.93,6559.0,228.5621,228.6988,228.4352,228.4547,6559.0
2024-07-08 10:50:00,233.85,234.49,233.85,234.25,16126.0,228.3766,229.0016,228.3766,228.7672,16126.0
2024-07-08 11:00:00,234.25,234.41,234.19,234.28,4903.0,228.7672,228.9235,228.7086,228.7965,4903.0
2024-07-08 11:10:00,234.28,234.32,233.87,233.87,7513.0,228.7965,228.8356,228.3961,228.3961,7513.0
2024-07-08 11:20:00,233.88,234.06,233.73,233.76,9850.0,228.4059,228.5817,228.2594,228.2887,9850.0
2024-07-08 11:30:00,233.69,233.69,233.11,233.23,6962.0,228.2203,228.2203,227.6539,227.7711,6962.0
2024-07-08 11:40:00,233.23,233.32,232.9,233.09,11736.0,227.7711,227.859,227.4488,227.6344,11736.0
2024-07-08 11:50:00,233.13,233.22,232.81,232.81,4350.0,227.6734,227.7613,227.3609,227.3609,4350.0
2024-07-08 12:00:00,232.83,233.24,232.81,233.1,7290.0,227.3804,227.7808,227.3609,227.6441,7290.0
2024-07-08 12:10:00,233.23,233.37,233.2,233.35,5741.0,227.7711,227.9078,227.7418,227.8883,5741.0
2024-07-08 12:20:00,233.31,233.36,233.24,233.36,2196.0,227.8492,227.898,227.7808,227.898,2196.0
2024-07-08 12:30:00,233.36,233.93,233.36,233.93,6730.0,227.898,228.4547,227.898,228.4547,6730.0
2024-07-08 12:40:00,233.87,234.03,233.8,233.93,6024.0,228.3961,228.5524,228.3277,228.4547,6024.0
2024-07-08 12:50:00,233.89,233.95,233.82,233.95,4629.0,228.4156,228.4742,228.3473,228.4742,4629.0
2024-07-08 13:00:00,233.87,233.88,233.6,233.7,5562.0,228.3961,228.4059,228.1324,228.2301,5562.0
2024-07-08 13:10:00,233.71,234.02,233.71,234.0,4397.0,228.2398,228.5426,228.2398,228.5231,4397.0
2024-07-08 13:20:00,234.03,234.12,233.92,233.93,4614.0,228.5524,228.6402,228.4449,228.4547,4614.0
2024-07-08 13:30:00,233.91,234.14,233.9,233.99,8996.0,228.4352,228.6598,228.4254,228.5133,8996.0
2024-07-08 13:40:00,234.04,234.05,233.92,233.92,3301.0,228.5621,228.5719,228.4449,228.4449,3301.0
2024-07-08 13:50:00,233.99,234.09,233.9,234.09,9337.0,228.5133,228.611,228.4254,228.611,9337.0
2024-07-08 14:00:00,234.09,234.09,233.87,234.02,3931.0,228.611,228.611,228.3961,228.5426,3931.0
2024-07-08 14:10:00,234.02,234.02,233.9,233.91,12709.0,228.5426,228.5426,228.4254,228.4352,12709.0
2024-07-08 14:20:00,233.96,234.18,233.92,234.06,21114.0,228.484,228.6988,228.4449,228.5817,21114.0
2024-07-08 14:30:00,234.06,234.2,233.97,234.03,7320.0,228.5817,228.7184,228.4938,228.5524,7320.0
2024-07-08 14:40:00,233.98,234.07,233.78,233.89,5978.0,228.5035,228.5914,228.3082,228.4156,5978.0
2024-07-08 14:50:00,233.95,234.17,233.95,234.06,7210.0,228.4742,228.6891,228.4742,228.5817,7210.0
2024-07-08 15:00:00,234.05,234.08,233.86,233.86,19093.0,228.5719,228.6012,228.3863,228.3863,19093.0
2024-07-08 15:10:00,233.91,234.03,233.73,233.73,26396.0,228.4352,228.5524,228.2594,228.2594,26396.0
2024-07-08 15:20:00,233.72,233.83,233.72,233.76,7950.0,228.2496,228.357,228.2496,228.2887,7950.0
2024-07-08 15:30:00,233.73,234.23,233.72,234.12,18026.0,228.2594,228.7477,228.2496,228.6402,18026.0
2024-07-08 15:40:00,234.15,234.37,233.97,234.1,17939.0,228.6695,228.8844,228.4938,228.6207,17939.0
2024-07-08 15:50:00,234.14,234.14,233.72,233.94,77609.0,228.6598,228.6598,228.2496,228.4645,77609.0
2024-07-09 09:30:00,232.97,234.08,232.97,234.0,16883.0,227.5172,228.6012,227.5172,228.5231,16883.0
2024-07-09 09:40:00,233.92,234.29,233.49,233.49,26361.0,228.4449,228.8063,228.025,228.025,26361.0
2024-07-09 09:50:00,233.59,234.1,233.27,233.91,4500.0,228.1227,228.6207,227.8101,228.4352,4500.0
2024-07-09 10:00:00,234.06,234.16,233.76,234.13,5042.0,228.5817,228.6793,228.2887,228.65,5042.0
2024-07-09 10:10:00,234.13,234.36,233.97,234.09,12041.0,228.65,228.8746,228.4938,228.611,12041.0
2024-07-09 10:20:00,233.95,234.66,233.94,234.66,7464.0,228.4742,229.1676,228.4645,229.1676,7464.0
2024-07-09 10:30:00,234.6,234.82,234.38,234.72,2869.0,229.109,229.3239,228.8942,229.2262,2869.0
2024-07-09 10:40:00,234.74,234.85,234.34,234.62,12918.0,229.2457,229.3532,228.8551,229.1285,12918.0
2024-07-09 10:50:00,234.51,234.51,234.06,234.1,26713.0,229.0211,229.0211,228.5817,228.6207,26713.0
2024-07-09 11:00:00,234.13,234.29,234.09,234.29,3588.0,228.65,228.8063,228.611,228.8063,3588.0
2024-07-09 11:10:00,234.2,234.54,234.18,234.5,6855.0,228.7184,229.0504,228.6988,229.0114,6855.0
2024-07-09 11:20:00,234.49,234.57,234.26,234.27,3282.0,229.0016,229.0797,228.777,228.7867,3282.0
2024-07-09 11:30:00,234.28,234.28,233.92,234.0,15851.0,228.7965,228.7965,228.4449,228.5231,15851.0
2024-07-09 11:40:00,233.99,234.33,233.96,234.09,5483.0,228.5133,228.8453,228.484,228.611,5483.0
2024-07-09 11:50:00,234.15,234.15,233.91,233.99,14611.0,228.6695,228.6695,228.4352,228.5133,14611.0
2024-07-09 12:00:00,233.92,234.33,233.91,234.33,5558.0,228.4449,228.8453,228.4352,228.8453,5558.0
2024-07-09 12:10:00,234.26,234.5,234.24,234.44,2706.0,228.777,229.0114,228.7574,228.9528,2706.0
2024-07-09 12:20:00,234.39,234.78,234.39,234.78,6134.0,228.9039,229.2848,228.9039,229.2848,6134.0
2024-07-09 12:30:00,234.7,234.75,234.58,234.58,4042.0,229.2067,229.2555,229.0895,229.0895,4042.0
2024-07-09 12:40:00,234.7,235.09,234.62,234.9,4289.0,229.2067,229.5875,229.1285,229.402,4289.0
2024-07-09 12:50:00,234.79,234.99,234.79,234.99,4819.0,229.2946,229.4899,229.2946,229.4899,4819.0
2024-07-09 13:00:00,235.04,235.27,234.98,235.25,5518.0,229.5387,229.7633,229.4801,229.7438,5518.0
2024-07-09 13:10:00,235.35,235.41,234.9,235.03,3258.0,229.8415,229.9001,229.402,229.5289,3258.0
2024-07-09 13:20:00,235.14,235.14,234.76,235.0,5049.0,229.6364,229.6364,229.2653,229.4997,5049.0
2024-07-09 13:30:00,235.01,235.35,235.0,235.27,13582.0,229.5094,229.8415,229.4997,229.7633,13582.0
2024-07-09 13:40:00,235.27,235.28,234.99,235.01,9989.0,229.7633,229.7731,229.4899,229.5094,9989.0
2024-07-09 13:50:00,235.11,235.22,235.07,235.08,6379.0,229.6071,229.7145,229.568,229.5778,6379.0
2024-07-09 14:00:00,235.02,235.1,234.79,235.08,3866.0,229.5192,229.5973,229.2946,229.5778,3866.0
2024-07-09 14:10:00,235.02,235.26,235.01,235.15,7414.0,229.5192,229.7536,229.5094,229.6461,7414.0
2024-07-09 14:20:00,235.08,235.11,234.87,234.89,3657.0,229.5778,229.6071,229.3727,229.3922,3657.0
2024-07-09 14:30:00,234.92,235.09,234.75,235.09,6608.0,229.4215,229.5875,229.2555,229.5875,6608.0
2024-07-09 14:40:00,235.0,235.08,234.83,234.84,5684.0,229.4997,229.5778,229.3336,229.3434,5684.0
2024-07-09 14:50:00,234.86,234.87,234.7,234.71,11836.0,229.3629,229.3727,229.2067,229.2164,11836.0
2024-07-09 15:00:00,234.74,234.74,234.39,234.39,3560.0,229.2457,229.2457,228.9039,228.9039,3560.0
2024-07-09 15:10:00,234.44,234.59,234.33,234.49,7272.0,228.9528,229.0992,228.8453,229.0016,7272.0
2024-07-09 15:20:00,234.53,234.53,234.24,234.4,4606.0,229.0407,229.0407,228.7574,228.9137,4606.0
2024-07-09 15:30:00,234.44,234.63,234.33,234.41,7477.0,228.9528,229.1383,228.8453,228.9235,7477.0
2024-07-09 15:40:00,234.4,234.43,234.05,234.07,9877.0,228.9137,228.943,228.5719,228.5914,9877.0
2024-07-09 15:50:00,234.07,234.47,233.96,234.18,77732.0,228.5914,228.9821,228.484,228.6988,77732.0
2024-07-10 09:30:00,233.27,234.41,233.17,234.38,36711.0,227.8101,228.9235,227.7125,228.8942,36711.0
2024-07-10 09:40:00,234.16,234.43,233.7,234.43,3039.0,228.6793,228.943,228.2301,228.943,3039.0
2024-07-10 09:50:00,234.42,234.76,234.22,234.28,5792.0,228.9332,229.2653,228.7379,228.7965,5792.0
2024-07-10 10:00:00,234.28,234.56,233.91,234.39,4615.0,228.7965,229.0699,228.4352,228.9039,4615.0
2024-07-10 10:10:00,234.42,234.42,233.97,234.21,5046.0,228.9332,228.9332,228.4938,228.7281,5046.0
2024-07-10 10:20:00,234.24,234.54,234.04,234.33,5856.0,228.7574,229.0504,228.5621,228.8453,5856.0
2024-07-10 10:30:00,234.26,234.73,234.05,234.5,3633.0,228.777,229.236,228.5719,229.0114,3633.0
2024-07-10 10:40:00,234.43,234.5,234.3,234.37,6956.0,228.943,229.0114,228.816,228.8844,6956.0
2024-07-10 10:50:00,234.45,234.59,234.42,234.59,2467.0,228.9625,229.0992,228.9332,229.0992,2467.0
2024-07-10 11:00:00,234.54,234.8,234.5,234.8,5575.0,229.0504,229.3043,229.0114,229.3043,5575.0
2024-07-10 11:10:00,234.73,234.84,234.65,234.8,5353.0,229.236,229.3434,229.1578,229.3043,5353.0
2024-07-10 11:20:00,234.78,234.89,234.68,234.7,11241.0,229.2848,229.3922,229.1871,229.2067,11241.0
2024-07-10 11:30:00,234.86,234.9,234.77,234.9,1751.0,229.3629,229.402,229.275,229.402,1751.0
2024-07-10 11:40:00,234.88,234.94,234.54,234.6,4930.0,229.3825,229.4411,229.0504,229.109,4930.0
2024-07-10 11:50:00,234.61,234.8,234.44,234.79,6811.0,229.1188,229.3043,228.9528,229.2946,6811.0
2024-07-10 12:00:00,234.83,234.96,234.82,234.86,5132.0,229.3336,229.4606,229.3239,229.3629,5132.0
2024-07-10 12:10:00,234.88,235.06,234.86,235.06,5233.0,229.3825,229.5582,229.3629,229.5582,5233.0
2024-07-10 12:20:00,235.16,235.44,235.04,235.1,6241.0,229.6559,229.9294,229.5387,229.5973,6241.0
2024-07-10 12:30:00,235.05,235.19,234.97,235.02,4590.0,229.5485,229.6852,229.4704,229.5192,4590.0
2024-07-10 12:40:00,235.03,235.1,234.99,234.99,3778.0,229.5289,229.5973,229.4899,229.4899,3778.0
2024-07-10 12:50:00,235.0,235.43,234.97,235.41,4330.0,229.4997,229.9196,229.4704,229.9001,4330.0
2024-07-10 13:00:00,235.42,235.61,235.26,235.26,3857.0,229.9098,230.0954,229.7536,229.7536,3857.0
2024-07-10 13:10:00,235.19,235.23,235.13,235.19,1971.0,229.6852,229.7243,229.6266,229.6852,1971.0
2024-07-10 13:20:00,235.13,235.13,234.78,234.91,5124.0,229.6266,229.6266,229.2848,229.4118,5124.0
2024-07-10 13:30:00,234.93,235.01,234.9,235.0,3137.0,229.4313,229.5094,229.402,229.4997,3137.0
2024-07-10 13:40:00,234.92,234.92,234.52,234.52,7881.0,229.4215,229.4215,229.0309,229.0309,7881.0
2024-07-10 13:50:00,234.56,234.73,234.55,234.61,4063.0,229.0699,229.236,229.0602,229.1188,4063.0
2024-07-10 14:00:00,234.65,234.74,234.61,234.61,13116.0,229.1578,229.2457,229.1188,229.1188,13116.0
2024-07-10 14:10:00,234.52,234.68,234.52,234.6,2523.0,229.0309,229.1871,229.0309,229.109,2523.0
2024-07-10 14:20:00,234.59,234.64,234.46,234.6,4068.0,229.0992,229.1481,228.9723,229.109,4068.0
2024-07-10 14:30:00,234.59,234.84,234.59,234.65,5201.0,229.0992,229.3434,229.0992,229.1578,5201.0
2024-07-10 14:40:00,234.64,234.74,234.53,234.53,14991.0,229.1481,229.2457,229.0407,229.0407,14991.0
2024-07-10 14:50:00,234.56,234.74,234.55,234.71,5063.0,229.0699,229.2457,229.0602,229.2164,5063.0
2024-07-10 15:00:00,234.7,234.85,234.63,234.8,14504.0,229.2067,229.3532,229.1383,229.3043,14504.0
2024-07-10 15:10:00,234.77,234.85,234.66,234.74,10315.0,229.275,229.3532,229.1676,229.2457,10315.0
2024-07-10 15:20:00,234.69,234.77,234.62,234.75,13164.0,229.1969,229.275,229.1285,229.2555,13164.0
2024-07-10 15:30:00,234.74,235.0,234.69,234.99,13339.0,229.2457,229.4997,229.1969,229.4899,13339.0
2024-07-10 15:40:00,234.99,235.08,234.77,235.0,21455.0,229.4899,229.5778,229.275,229.4997,21455.0
2024-07-10 15:50:00,235.08,235.94,235.05,235.79,73821.0,229.5778,230.4176,229.5485,230.2712,73821.0
2024-07-11 09:30:00,236.85,238.25,236.01,237.94,32082.0,231.3064,232.6736,230.486,232.3708,32082.0
2024-07-11 09:40:00,238.09,238.38,237.69,238.36,6015.0,232.5173,232.8005,232.1267,232.781,6015.0
2024-07-11 09:50:00,238.17,238.62,237.68,238.12,4941.0,232.5955,233.0349,232.1169,232.5466,4941.0
2024-07-11 10:00:00,238.27,239.23,238.26,238.88,18703.0,232.6931,233.6306,232.6833,233.2888,18703.0
2024-07-11 10:10:00,239.02,239.96,239.02,239.74,6176.0,233.4256,234.3436,233.4256,234.1287,6176.0
2024-07-11 10:20:00,239.65,240.44,239.46,239.88,19351.0,234.0408,234.8123,233.8553,234.2654,19351.0
2024-07-11 10:30:00,239.84,240.35,239.75,240.35,5958.0,234.2264,234.7244,234.1385,234.7244,5958.0
2024-07-11 10:40:00,240.16,240.35,239.77,240.14,7830.0,234.5389,234.7244,234.158,234.5193,7830.0
2024-07-11 10:50:00,240.22,240.28,239.8,240.23,8554.0,234.5975,234.6561,234.1873,234.6072,8554.0
2024-07-11 11:00:00,240.33,240.79,240.22,240.79,5548.0,234.7049,235.1541,234.5975,235.1541,5548.0
2024-07-11 11:10:00,240.66,240.85,240.57,240.71,6831.0,235.0272,235.2127,234.9393,235.076,6831.0
2024-07-11 11:20:00,240.72,241.38,240.72,241.37,5298.0,235.0858,235.7303,235.0858,235.7206,5298.0
2024-07-11 11:30:00,241.31,241.58,241.26,241.56,10345.0,235.662,235.9256,235.6131,235.9061,10345.0
2024-07-11 11:40:00,241.64,241.64,240.9,241.07,8644.0,235.9842,235.9842,235.2616,235.4276,8644.0
2024-07-11 11:50:00,241.04,241.46,240.97,241.33,9028.0,235.3983,235.8084,235.3299,235.6815,9028.0
2024-07-11 12:00:00,241.37,241.37,240.83,241.08,5525.0,235.7206,235.7206,235.1932,235.4373,5525.0
2024-07-11 12:10:00,241.17,241.31,240.97,241.1,8002.0,235.5252,235.662,235.3299,235.4569,8002.0
2024-07-11 12:20:00,241.14,241.14,240.97,241.03,5005.0,235.4959,235.4959,235.3299,235.3885,5005.0
2024-07-11 12:30:00,241.0,241.22,240.8,240.83,9017.0,235.3592,235.5741,235.1639,235.1932,9017.0
2024-07-11 12:40:00,240.78,240.82,240.56,240.65,7809.0,235.1444,235.1834,234.9295,235.0174,7809.0
2024-07-11 12:50:00,240.66,240.88,240.42,240.74,10087.0,235.0272,235.242,234.7928,235.1053,10087.0
2024-07-11 13:00:00,240.78,240.79,240.43,240.74,3982.0,235.1444,235.1541,234.8026,235.1053,3982.0
2024-07-11 13:10:00,240.77,241.05,240.67,240.67,8615.0,235.1346,235.408,235.0369,235.0369,8615.0
2024-07-11 13:20:00,240.75,240.79,240.65,240.72,5244.0,235.1151,235.1541,235.0174,235.0858,5244.0
2024-07-11 13:30:00,240.75,240.75,240.5,240.51,13521.0,235.1151,235.1151,234.8709,234.8807,13521.0
2024-07-11 13:40:00,240.57,240.96,240.57,240.8,6315.0,234.9393,235.3202,234.9393,235.1639,6315.0
2024-07-11 13:50:00,240.78,241.04,240.71,240.98,7586.0,235.1444,235.3983,235.076,235.3397,7586.0
2024-07-11 14:00:00,241.06,241.19,240.94,241.19,3050.0,235.4178,235.5448,235.3006,235.5448,3050.0
2024-07-11 14:10:00,241.17,241.32,241.12,241.27,5340.0,235.5252,235.6717,235.4764,235.6229,5340.0
2024-07-11 14:20:00,241.2,241.27,240.78,240.9,7566.0,235.5545,235.6229,235.1444,235.2616,7566.0
2024-07-11 14:30:00,240.89,241.32,240.83,241.32,9423.0,235.2518,235.6717,235.1932,235.6717,9423.0
2024-07-11 14:40:00,241.28,241.34,241.14,241.18,7183.0,235.6327,235.6913,235.4959,235.535,7183.0
2024-07-11 14:50:00,241.15,241.3,240.61,240.8,8819.0,235.5057,235.6522,234.9783,235.1639,8819.0
2024-07-11 15:00:00,240.75,240.75,240.34,240.34,10653.0,235.1151,235.1151,234.7147,234.7147,10653.0
2024-07-11 15:10:00,240.35,240.77,240.35,240.77,7229.0,234.7244,235.1346,234.7244,235.1346,7229.0
2024-07-11 15:20:00,240.8,240.93,240.72,240.82,5053.0,235.1639,235.2909,235.0858,235.1834,5053.0
2024-07-11 15:30:00,240.79,240.93,240.59,240.66,8870.0,235.1541,235.2909,234.9588,235.0272,8870.0
2024-07-11 15:40:00,240.65,240.85,240.35,240.55,13642.0,235.0174,235.2127,234.7244,234.9197,13642.0
2024-07-11 15:50:00,240.59,240.71,240.18,240.28,43517.0,234.9588,235.076,234.5584,234.6561,43517.0
2024-07-12 09:30:00,242.39,242.79,241.57,242.62,21797.0,236.7167,237.1073,235.9159,236.9413,21797.0
2024-07-12 09:40:00,242.47,242.5,242.2,242.2,3957.0,236.7948,236.8241,236.5311,236.5311,3957.0
2024-07-12 09:50:00,242.03,242.2,241.88,241.99,6352.0,236.3651,236.5311,236.2186,236.326,6352.0
2024-07-12 10:00:00,242.09,242.57,242.09,242.31,7384.0,236.4237,236.8925,236.4237,236.6386,7384.0
2024-07-12 10:10:00,242.25,243.62,242.25,243.62,20405.0,236.58,237.9179,236.58,237.9179,20405.0
2024-07-12 10:20:00,243.62,244.38,243.61,244.2,14316.0,237.9179,238.6601,237.9081,238.4843,14316.0
2024-07-12 10:30:00,244.21,244.56,244.09,244.4,21590.0,238.4941,238.8359,238.3769,238.6796,21590.0
2024-07-12 10:40:00,244.37,244.39,243.9,244.0,7577.0,238.6503,238.6699,238.1913,238.289,7577.0
2024-07-12 10:50:00,244.03,244.65,243.99,244.39,6926.0,238.3183,238.9238,238.2792,238.6699,6926.0
2024-07-12 11:00:00,244.53,244.62,244.45,244.54,5092.0,238.8066,238.8945,238.7285,238.8164,5092.0
2024-07-12 11:10:00,244.56,244.62,244.35,244.62,4498.0,238.8359,238.8945,238.6308,238.8945,4498.0
2024-07-12 11:20:00,244.6,244.88,244.56,244.88,8351.0,238.875,239.1484,238.8359,239.1484,8351.0
2024-07-12 11:30:00,244.82,244.87,244.67,244.84,12961.0,239.0898,239.1386,238.9433,239.1093,12961.0
2024-07-12 11:40:00,244.84,245.05,244.65,244.89,16211.0,239.1093,239.3144,238.9238,239.1582,16211.0
2024-07-12 11:50:00,244.9,245.06,244.66,244.73,12448.0,239.1679,239.3242,238.9336,239.0019,12448.0
2024-07-12 12:00:00,244.63,244.89,244.52,244.79,19720.0,238.9043,239.1582,238.7968,239.0605,19720.0
2024-07-12 12:10:00,244.82,245.09,244.57,245.06,10488.0,239.0898,239.3535,238.8457,239.3242,10488.0
2024-07-12 12:20:00,245.04,245.04,244.67,244.89,8119.0,239.3047,239.3047,238.9433,239.1582,8119.0
2024-07-12 12:30:00,244.92,244.95,244.38,244.42,10924.0,239.1875,239.2168,238.6601,238.6992,10924.0
2024-07-12 12:40:00,244.46,244.48,244.21,244.21,9204.0,238.7382,238.7578,238.4941,238.4941,9204.0
2024-07-12 12:50:00,244.23,244.91,244.15,244.91,6555.0,238.5136,239.1777,238.4355,239.1777,6555.0
2024-07-12 13:00:00,244.86,244.98,244.69,244.91,7379.0,239.1289,239.2461,238.9628,239.1777,7379.0
2024-07-12 13:10:00,244.92,245.35,244.89,245.35,8071.0,239.1875,239.6074,239.1582,239.6074,8071.0
2024-07-12 13:20:00,245.35,245.94,245.35,245.86,11438.0,239.6074,240.1836,239.6074,240.1055,11438.0
2024-07-12 13:30:00,245.85,246.18,245.76,246.18,8984.0,240.0957,240.418,240.0078,240.418,8984.0
2024-07-12 13:40:00,246.12,246.45,246.12,246.44,7477.0,240.3594,240.6817,240.3594,240.6719,7477.0
2024-07-12 13:50:00,246.42,246.53,246.26,246.42,29981.0,240.6524,240.7598,240.4961,240.6524,29981.0
2024-07-12 14:00:00,246.3,246.53,246.21,246.53,9073.0,240.5352,240.7598,240.4473,240.7598,9073.0
2024-07-12 14:10:00,246.59,246.64,246.44,246.48,7733.0,240.8184,240.8672,240.6719,240.711,7733.0
2024-07-12 14:20:00,246.44,246.47,246.24,246.27,12450.0,240.6719,240.7012,240.4766,240.5059,12450.0
2024-07-12 14:30:00,246.23,246.51,246.07,246.39,6582.0,240.4668,240.7403,240.3105,240.6231,6582.0
2024-07-12 14:40:00,246.48,246.71,246.38,246.71,9379.0,240.711,240.9356,240.6133,240.9356,9379.0
2024-07-12 14:50:00,246.67,246.85,246.49,246.84,7224.0,240.8965,241.0723,240.7207,241.0625,7224.0
2024-07-12 15:00:00,246.89,246.9,246.57,246.88,5102.0,241.1114,241.1211,240.7988,241.1016,5102.0
2024-07-12 15:10:00,246.89,247.02,246.81,247.0,9789.0,241.1114,241.2383,241.0332,241.2188,9789.0
2024-07-12 15:20:00,246.99,246.99,246.76,246.8,9216.0,241.209,241.209,240.9844,241.0235,9216.0
2024-07-12 15:30:00,246.72,246.85,246.55,246.61,10294.0,240.9453,241.0723,240.7793,240.8379,10294.0
2024-07-12 15:40:00,246.61,246.61,246.0,246.01,9576.0,240.8379,240.8379,240.2422,240.252,9576.0
2024-07-12 15:50:00,246.01,246.47,245.83,246.03,85525.0,240.252,240.7012,240.0762,240.2715,85525.0
2024-07-15 09:30:00,245.92,246.49,245.54,245.97,13830.0,240.1641,240.7207,239.793,240.2129,13830.0
2024-07-15 09:40:00,245.76,246.11,244.9,245.65,11413.0,240.0078,240.3496,239.1679,239.9004,11413.0
2024-07-15 09:50:00,245.41,246.1,245.41,245.68,9649.0,239.666,240.3398,239.666,239.9297,9649.0
2024-07-15 10:00:00,245.66,247.19,245.34,246.97,18445.0,239.9101,241.4043,239.5976,241.1895,18445.0
2024-07-15 10:10:00,247.03,247.4,246.82,246.96,7168.0,241.2481,241.6094,241.043,241.1797,7168.0
2024-07-15 10:20:00,246.91,247.04,246.29,246.45,9459.0,241.1309,241.2578,240.5254,240.6817,9459.0
2024-07-15 10:30:00,246.38,246.82,246.38,246.63,4945.0,240.6133,241.043,240.6133,240.8574,4945.0
2024-07-15 10:40:00,246.65,246.76,246.34,246.74,5238.0,240.877,240.9844,240.5742,240.9649,5238.0
2024-07-15 10:50:00,246.63,246.63,246.17,246.18,6167.0,240.8574,240.8574,240.4082,240.418,6167.0
2024-07-15 11:00:00,246.23,246.54,246.18,246.49,7633.0,240.4668,240.7695,240.418,240.7207,7633.0
2024-07-15 11:10:00,246.48,246.85,246.47,246.78,6620.0,240.711,241.0723,240.7012,241.0039,6620.0
2024-07-15 11:20:00,246.85,247.1,246.6,246.82,7400.0,241.0723,241.3164,240.8281,241.043,7400.0
2024-07-15 11:30:00,246.7,247.21,246.7,247.21,4356.0,240.9258,241.4239,240.9258,241.4239,4356.0
2024-07-15 11:40:00,247.15,247.57,247.04,247.52,5203.0,241.3653,241.7754,241.2578,241.7266,5203.0
2024-07-15 11:50:00,247.45,247.81,247.35,247.76,5105.0,241.6582,242.0098,241.5606,241.961,5105.0
2024-07-15 12:00:00,247.76,247.83,247.54,247.8,6024.0,241.961,242.0294,241.7461,242.0001,6024.0
2024-07-15 12:10:00,247.67,247.9,247.66,247.84,4329.0,241.8731,242.0977,241.8633,242.0391,4329.0
2024-07-15 12:20:00,247.85,247.99,247.78,247.91,14112.0,242.0489,242.1856,241.9805,242.1075,14112.0
2024-07-15 12:30:00,248.0,248.0,247.74,247.83,10467.0,242.1954,242.1954,241.9415,242.0294,10467.0
2024-07-15 12:40:00,247.83,247.83,246.91,247.05,7708.0,242.0294,242.0294,241.1309,241.2676,7708.0
2024-07-15 12:50:00,247.14,247.37,247.13,247.16,3997.0,241.3555,241.5801,241.3457,241.375,3997.0
2024-07-15 13:00:00,247.14,247.51,247.07,247.36,5402.0,241.3555,241.7168,241.2871,241.5704,5402.0
2024-07-15 13:10:00,247.43,247.54,247.27,247.42,4743.0,241.6387,241.7461,241.4825,241.629,4743.0
2024-07-15 13:20:00,247.4,247.42,247.22,247.32,4344.0,241.6094,241.629,241.4336,241.5313,4344.0
2024-07-15 13:30:00,247.33,247.33,246.91,247.02,5060.0,241.5411,241.5411,241.1309,241.2383,5060.0
2024-07-15 13:40:00,246.92,247.07,246.67,246.71,6260.0,241.1407,241.2871,240.8965,240.9356,6260.0
2024-07-15 13:50:00,246.73,246.93,246.73,246.87,6644.0,240.9551,241.1504,240.9551,241.0918,6644.0
2024-07-15 14:00:00,246.88,246.98,246.78,246.97,7620.0,241.1016,241.1993,241.0039,241.1895,7620.0
2024-07-15 14:10:00,246.95,247.04,246.82,246.96,13567.0,241.17,241.2578,241.043,241.1797,13567.0
2024-07-15 14:20:00,247.04,247.29,246.93,247.29,4226.0,241.2578,241.502,241.1504,241.502,4226.0
2024-07-15 14:30:00,247.26,247.34,247.14,247.25,5238.0,241.4727,241.5508,241.3555,241.4629,5238.0
2024-07-15 14:40:00,247.28,247.42,247.18,247.35,9170.0,241.4922,241.629,241.3946,241.5606,9170.0
2024-07-15 14:50:00,247.32,247.44,247.19,247.2,8086.0,241.5313,241.6485,241.4043,241.4141,8086.0
2024-07-15 15:00:00,247.3,247.6,247.25,247.6,5413.0,241.5118,241.8047,241.4629,241.8047,5413.0
2024-07-15 15:10:00,247.56,247.76,247.48,247.75,7602.0,241.7657,241.961,241.6875,241.9512,7602.0
2024-07-15 15:20:00,247.71,247.9,247.51,247.51,16103.0,241.9122,242.0977,241.7168,241.7168,16103.0
2024-07-15 15:30:00,247.44,247.58,247.26,247.4,15330.0,241.6485,241.7852,241.4727,241.6094,15330.0
2024-07-15 15:40:00,247.36,247.36,246.79,246.98,17796.0,241.5704,241.5704,241.0137,241.1993,17796.0
2024-07-15 15:50:00,246.84,246.99,246.4,246.74,79229.0,241.0625,241.209,240.6328,240.9649,79229.0
2024-07-16 09:30:00,247.8,248.5,247.8,248.39,15846.0,242.0001,242.6837,242.0001,242.5762,15846.0
2024-07-16 09:40:00,248.39,249.73,248.14,249.63,5528.0,242.5762,243.8849,242.3321,243.7872,5528.0
2024-07-16 09:50:00,249.73,251.31,249.72,251.31,10486.0,243.8849,245.4279,243.8751,245.4279,10486.0
2024-07-16 10:00:00,251.31,252.26,251.31,252.02,7833.0,245.4279,246.3557,245.4279,246.1213,7833.0
2024-07-16 10:10:00,251.93,252.2,251.76,251.97,11151.0,246.0334,246.2971,245.8674,246.0725,11151.0
2024-07-16 10:20:00,251.89,252.1,251.31,251.4,12633.0,245.9943,246.1994,245.4279,245.5158,12633.0
2024-07-16 10:30:00,251.27,251.84,251.2,251.84,12686.0,245.3888,245.9455,245.3205,245.9455,12686.0
2024-07-16 10:40:00,251.74,252.33,251.69,252.09,12471.0,245.8478,246.424,245.799,246.1896,12471.0
2024-07-16 10:50:00,252.14,252.28,252.02,252.24,15514.0,246.2385,246.3752,246.1213,246.3361,15514.0
2024-07-16 11:00:00,252.25,252.62,251.93,252.59,6964.0,246.3459,246.7072,246.0334,246.6779,6964.0
2024-07-16 11:10:00,252.59,253.25,252.59,253.15,18408.0,246.6779,247.3225,246.6779,247.2248,18408.0
2024-07-16 11:20:00,253.25,253.56,253.15,253.39,9174.0,247.3225,247.6252,247.2248,247.4592,9174.0
2024-07-16 11:30:00,253.36,253.36,252.82,252.88,6322.0,247.4299,247.4299,246.9026,246.9612,6322.0
2024-07-16 11:40:00,252.9,252.9,252.3,252.32,4715.0,246.9807,246.9807,246.3947,246.4143,4715.0
2024-07-16 11:50:00,252.32,252.61,252.2,252.34,5956.0,246.4143,246.6975,246.2971,246.4338,5956.0
2024-07-16 12:00:00,252.27,252.37,252.05,252.23,3202.0,246.3654,246.4631,246.1506,246.3264,3202.0
2024-07-16 12:10:00,252.38,252.63,252.09,252.63,8257.0,246.4729,246.717,246.1896,246.717,8257.0
2024-07-16 12:20:00,252.64,252.65,252.4,252.51,6465.0,246.7268,246.7365,246.4924,246.5998,6465.0
2024-07-16 12:30:00,252.5,252.78,252.39,252.78,9551.0,246.5901,246.8635,246.4826,246.8635,9551.0
2024-07-16 12:40:00,252.83,252.98,252.69,252.91,4924.0,246.9123,247.0588,246.7756,246.9905,4924.0
2024-07-16 12:50:00,252.85,253.21,252.74,253.21,6321.0,246.9319,247.2834,246.8244,247.2834,6321.0
2024-07-16 13:00:00,253.11,253.28,253.11,253.23,3430.0,247.1858,247.3518,247.1858,247.303,3430.0
2024-07-16 13:10:00,253.22,253.25,252.69,252.72,7897.0,247.2932,247.3225,246.7756,246.8049,7897.0
2024-07-16 13:20:00,252.71,253.0,252.69,252.96,6092.0,246.7951,247.0783,246.7756,247.0393,6092.0
2024-07-16 13:30:00,252.87,253.16,252.87,253.13,4460.0,246.9514,247.2346,246.9514,247.2053,4460.0
2024-07-16 13:40:00,253.12,253.18,252.87,253.14,5338.0,247.1955,247.2541,246.9514,247.2151,5338.0
2024-07-16 13:50:00,253.2,253.21,252.97,252.98,5256.0,247.2737,247.2834,247.049,247.0588,5256.0
2024-07-16 14:00:00,252.97,253.15,252.87,253.03,6343.0,247.049,247.2248,246.9514,247.1076,6343.0
2024-07-16 14:10:00,252.96,253.1,252.74,252.74,4525.0,247.0393,247.176,246.8244,246.8244,4525.0
2024-07-16 14:20:00,252.75,252.82,252.44,252.56,6895.0,246.8342,246.9026,246.5315,246.6486,6895.0
2024-07-16 14:30:00,252.65,252.8,252.55,252.78,10148.0,246.7365,246.883,246.6389,246.8635,10148.0
2024-07-16 14:40:00,252.72,252.88,252.65,252.82,7373.0,246.8049,246.9612,246.7365,246.9026,7373.0
2024-07-16 14:50:00,252.82,252.93,252.72,252.72,8830.0,246.9026,247.01,246.8049,246.8049,8830.0
2024-07-16 15:00:00,252.66,252.8,252.43,252.46,4733.0,246.7463,246.883,246.5217,246.551,4733.0
2024-07-16 15:10:00,252.48,252.92,252.43,252.92,14148.0,246.5705,247.0002,246.5217,247.0002,14148.0
2024-07-16 15:20:00,252.92,253.18,252.77,253.15,10021.0,247.0002,247.2541,246.8537,247.2248,10021.0
2024-07-16 15:30:00,253.09,253.18,252.85,253.14,10585.0,247.1662,247.2541,246.9319,247.2151,10585.0
2024-07-16 15:40:00,253.08,253.12,252.65,252.81,12702.0,247.1565,247.1955,246.7365,246.8928,12702.0
2024-07-16 15:50:00,252.88,253.59,252.83,253.46,79484.0,246.9612,247.6545,246.9123,247.5276,79484.0
2024-07-17 09:30:00,253.28,254.76,252.69,253.54,12646.0,247.3518,248.7972,246.7756,247.6057,12646.0
2024-07-17 09:40:00,253.77,254.04,253.12,253.77,5743.0,247.8303,248.094,247.1955,247.8303,5743.0
2024-07-17 09:50:00,253.35,254.65,253.35,253.99,7475.0,247.4202,248.6897,247.4202,248.0452,7475.0
2024-07-17 10:00:00,254.09,254.36,253.1,253.26,9988.0,248.1428,248.4065,247.176,247.3323,9988.0
2024-07-17 10:10:00,253.29,255.0,253.29,254.84,24800.0,247.3616,249.0315,247.3616,248.8753,24800.0
2024-07-17 10:20:00,254.68,254.78,253.71,254.12,25772.0,248.719,248.8167,247.7717,248.1721,25772.0
2024-07-17 10:30:00,254.13,254.14,253.06,253.27,10696.0,248.1819,248.1917,247.1369,247.342,10696.0
2024-07-17 10:40:00,253.39,253.52,252.62,253.52,9431.0,247.4592,247.5862,246.7072,247.5862,9431.0
2024-07-17 10:50:00,253.39,254.35,253.39,253.9,11082.0,247.4592,248.3967,247.4592,247.9573,11082.0
2024-07-17 11:00:00,253.99,254.2,253.52,253.76,3500.0,248.0452,248.2503,247.5862,247.8206,3500.0
2024-07-17 11:10:00,253.77,253.84,253.45,253.71,4162.0,247.8303,247.8987,247.5178,247.7717,4162.0
2024-07-17 11:20:00,253.64,253.82,253.33,253.74,5909.0,247.7034,247.8792,247.4006,247.801,5909.0
2024-07-17 11:30:00,253.65,253.9,253.6,253.77,4200.0,247.7131,247.9573,247.6643,247.8303,4200.0
2024-07-17 11:40:00,253.78,254.11,253.51,253.86,9201.0,247.8401,248.1624,247.5764,247.9182,9201.0
2024-07-17 11:50:00,253.86,253.97,253.71,253.87,6065.0,247.9182,248.0256,247.7717,247.928,6065.0
2024-07-17 12:00:00,253.86,253.97,253.69,253.96,9274.0,247.9182,248.0256,247.7522,248.0159,9274.0
2024-07-17 12:10:00,254.01,254.23,253.76,254.14,5996.0,248.0647,248.2796,247.8206,248.1917,5996.0
2024-07-17 12:20:00,254.07,254.32,254.06,254.08,3475.0,248.1233,248.3675,248.1135,248.1331,3475.0
2024-07-17 12:30:00,254.08,254.19,253.83,254.04,3957.0,248.1331,248.2405,247.8889,248.094,3957.0
2024-07-17 12:40:00,253.98,254.57,253.98,254.57,3315.0,248.0354,248.6116,248.0354,248.6116,3315.0
2024-07-17 12:50:00,254.63,254.69,254.38,254.46,5461.0,248.6702,248.7288,248.426,248.5042,5461.0
2024-07-17 13:00:00,254.46,254.6,254.38,254.59,3609.0,248.5042,248.6409,248.426,248.6311,3609.0
2024-07-17 13:10:00,254.51,254.68,254.28,254.33,3909.0,248.553,248.719,248.3284,248.3772,3909.0
2024-07-17 13:20:00,254.41,254.56,254.22,254.41,4846.0,248.4553,248.6018,248.2698,248.4553,4846.0
2024-07-17 13:30:00,254.36,254.55,253.88,253.88,4590.0,248.4065,248.5921,247.9378,247.9378,4590.0
2024-07-17 13:40:00,253.84,254.19,253.73,253.83,3491.0,247.8987,248.2405,247.7913,247.8889,3491.0
2024-07-17 13:50:00,253.89,253.95,253.63,253.85,3340.0,247.9475,248.0061,247.6936,247.9085,3340.0
2024-07-17 14:00:00,253.88,253.96,253.62,253.9,4485.0,247.9378,248.0159,247.6838,247.9573,4485.0
2024-07-17 14:10:00,253.87,254.09,253.78,253.98,5363.0,247.928,248.1428,247.8401,248.0354,5363.0
2024-07-17 14:20:00,254.05,254.24,254.0,254.15,5062.0,248.1038,248.2893,248.0549,248.2014,5062.0
2024-07-17 14:30:00,254.18,254.24,253.8,253.82,5634.0,248.2307,248.2893,247.8596,247.8792,5634.0
2024-07-17 14:40:00,253.92,254.11,253.9,253.93,4830.0,247.9768,248.1624,247.9573,247.9866,4830.0
2024-07-17 14:50:00,253.92,254.0,253.78,253.87,5556.0,247.9768,248.0549,247.8401,247.928,5556.0
2024-07-17 15:00:00,253.92,253.98,253.54,253.7,7833.0,247.9768,248.0354,247.6057,247.762,7833.0
2024-07-17 15:10:00,253.76,253.93,253.7,253.8,6522.0,247.8206,247.9866,247.762,247.8596,6522.0
2024-07-17 15:20:00,253.84,254.01,253.78,253.78,8676.0,247.8987,248.0647,247.8401,247.8401,8676.0
2024-07-17 15:30:00,253.78,253.93,253.39,253.4,6734.0,247.8401,247.9866,247.4592,247.469,6734.0
2024-07-17 15:40:00,253.37,253.46,253.09,253.18,12839.0,247.4397,247.5276,247.1662,247.2541,12839.0
2024-07-17 15:50:00,253.24,254.01,253.24,253.9,52628.0,247.3127,248.0647,247.3127,247.9573,52628.0
2024-07-18 09:30:00,251.02,253.42,250.94,253.07,28474.0,245.1447,247.4885,245.0666,247.1467,28474.0
2024-07-18 09:40:00,253.02,253.48,252.88,253.29,6721.0,247.0979,247.5471,246.9612,247.3616,6721.0
2024-07-18 09:50:00,253.33,254.14,253.07,254.14,17893.0,247.4006,248.1917,247.1467,248.1917,17893.0
2024-07-18 10:00:00,253.96,254.94,253.96,254.22,13990.0,248.0159,248.9729,248.0159,248.2698,13990.0
2024-07-18 10:10:00,254.06,254.71,254.05,254.05,9746.0,248.1135,248.7483,248.1038,248.1038,9746.0
2024-07-18 10:20:00,254.03,254.34,253.88,254.34,8984.0,248.0842,248.387,247.9378,248.387,8984.0
2024-07-18 10:30:00,254.27,254.57,253.88,254.25,11872.0,248.3186,248.6116,247.9378,248.2991,11872.0
2024-07-18 10:40:00,254.08,254.67,253.91,254.15,13220.0,248.1331,248.7093,247.967,248.2014,13220.0
2024-07-18 10:50:00,253.86,254.21,253.6,253.6,3985.0,247.9182,248.26,247.6643,247.6643,3985.0
2024-07-18 11:00:00,253.39,254.29,253.39,253.96,9305.0,247.4592,248.3382,247.4592,248.0159,9305.0
2024-07-18 11:10:00,253.74,254.21,253.52,254.04,11795.0,247.801,248.26,247.5862,248.094,11795.0
2024-07-18 11:20:00,254.17,254.49,253.95,254.2,6722.0,248.221,248.5335,248.0061,248.2503,6722.0
2024-07-18 11:30:00,254.27,254.36,253.93,254.0,4094.0,248.3186,248.4065,247.9866,248.0549,4094.0
2024-07-18 11:40:00,253.91,254.16,253.73,253.73,2973.0,247.967,248.2112,247.7913,247.7913,2973.0
2024-07-18 11:50:00,253.79,253.83,253.62,253.67,3441.0,247.8499,247.8889,247.6838,247.7327,3441.0
2024-07-18 12:00:00,253.7,253.89,253.56,253.59,6994.0,247.762,247.9475,247.6252,247.6545,6994.0
2024-07-18 12:10:00,253.65,253.75,253.35,253.49,13434.0,247.7131,247.8108,247.4202,247.5569,13434.0
2024-07-18 12:20:00,253.44,253.71,253.44,253.57,10697.0,247.508,247.7717,247.508,247.635,10697.0
2024-07-18 12:30:00,253.57,253.57,253.24,253.29,10702.0,247.635,247.635,247.3127,247.3616,10702.0
2024-07-18 12:40:00,253.29,253.38,253.16,253.24,8189.0,247.3616,247.4495,247.2346,247.3127,8189.0
2024-07-18 12:50:00,253.35,253.7,253.35,253.68,5636.0,247.4202,247.762,247.4202,247.7424,5636.0
2024-07-18 13:00:00,253.55,253.81,253.54,253.77,16110.0,247.6155,247.8694,247.6057,247.8303,16110.0
2024-07-18 13:10:00,253.83,253.89,253.42,253.6,8949.0,247.8889,247.9475,247.4885,247.6643,8949.0
2024-07-18 13:20:00,253.58,253.68,253.13,253.33,11627.0,247.6448,247.7424,247.2053,247.4006,11627.0
2024-07-18 13:30:00,253.33,253.46,253.25,253.4,6114.0,247.4006,247.5276,247.3225,247.469,6114.0
2024-07-18 13:40:00,253.35,253.4,253.0,253.14,5171.0,247.4202,247.469,247.0783,247.2151,5171.0
2024-07-18 13:50:00,253.21,253.31,252.6,252.75,12046.0,247.2834,247.3811,246.6877,246.8342,12046.0
2024-07-18 14:00:00,252.75,252.88,251.79,251.79,22687.0,246.8342,246.9612,245.8967,245.8967,22687.0
2024-07-18 14:10:00,251.93,251.97,251.65,251.66,6663.0,246.0334,246.0725,245.7599,245.7697,6663.0
2024-07-18 14:20:00,251.68,251.93,251.57,251.59,10199.0,245.7892,246.0334,245.6818,245.7013,10199.0
2024-07-18 14:30:00,251.6,251.95,251.4,251.4,25113.0,245.7111,246.0529,245.5158,245.5158,25113.0
2024-07-18 14:40:00,251.41,251.47,251.09,251.09,10213.0,245.5256,245.5842,245.2131,245.2131,10213.0
2024-07-18 14:50:00,251.0,251.2,250.82,250.92,30113.0,245.1252,245.3205,244.9494,245.047,30113.0
2024-07-18 15:00:00,250.92,251.31,250.79,250.91,60707.0,245.047,245.4279,244.9201,245.0373,60707.0
2024-07-18 15:10:00,250.86,250.9,250.45,250.5,13919.0,244.9884,245.0275,244.588,244.6369,13919.0
2024-07-18 15:20:00,250.53,250.62,249.88,249.88,37082.0,244.6662,244.7541,244.0314,244.0314,37082.0
2024-07-18 15:30:00,249.88,250.29,249.83,249.83,12434.0,244.0314,244.4318,243.9825,243.9825,12434.0
2024-07-18 15:40:00,249.88,250.06,249.72,250.05,27041.0,244.0314,244.2072,243.8751,244.1974,27041.0
2024-07-18 15:50:00,249.97,250.39,249.04,249.34,94197.0,244.1193,244.5294,243.211,243.504,94197.0
2024-07-19 09:30:00,250.07,250.28,247.78,248.16,72651.0,244.2169,244.422,241.9805,242.3516,72651.0
2024-07-19 09:40:00,247.9,248.9,247.75,248.08,16289.0,242.0977,243.0743,241.9512,242.2735,16289.0
2024-07-19 09:50:00,247.96,248.6,247.07,248.54,10553.0,242.1563,242.7813,241.2871,242.7227,10553.0
2024-07-19 10:00:00,248.82,248.82,246.97,248.04,24168.0,242.9962,242.9962,241.1895,242.2344,24168.0
2024-07-19 10:10:00,248.02,248.15,246.96,247.32,15688.0,242.2149,242.3419,241.1797,241.5313,15688.0
2024-07-19 10:20:00,247.08,247.08,245.5,245.58,31800.0,241.2969,241.2969,239.7539,239.832,31800.0
2024-07-19 10:30:00,245.51,246.25,245.38,245.8,9902.0,239.7637,240.4863,239.6367,240.0469,9902.0
2024-07-19 10:40:00,245.81,245.97,245.42,245.61,7127.0,240.0566,240.2129,239.6758,239.8613,7127.0
2024-07-19 10:50:00,245.37,245.59,244.91,244.91,7149.0,239.6269,239.8418,239.1777,239.1777,7149.0
2024-07-19 11:00:00,244.99,245.6,244.88,245.39,15293.0,239.2558,239.8515,239.1484,239.6465,15293.0
2024-07-19 11:10:00,245.46,245.46,244.44,244.76,9949.0,239.7148,239.7148,238.7187,239.0312,9949.0
2024-07-19 11:20:00,244.59,244.68,244.24,244.33,6750.0,238.8652,238.9531,238.5234,238.6113,6750.0
2024-07-19 11:30:00,244.24,244.37,243.87,244.13,22133.0,238.5234,238.6503,238.162,238.416,22133.0
2024-07-19 11:40:00,244.06,244.22,243.59,243.86,6165.0,238.3476,238.5038,237.8886,238.1523,6165.0
2024-07-19 11:50:00,243.86,244.36,243.56,244.35,34747.0,238.1523,238.6406,237.8593,238.6308,34747.0
2024-07-19 12:00:00,244.52,244.9,244.13,244.67,11616.0,238.7968,239.1679,238.416,238.9433,11616.0
2024-07-19 12:10:00,244.68,245.17,244.32,245.15,8167.0,238.9531,239.4316,238.6015,239.4121,8167.0
2024-07-19 12:20:00,245.08,245.08,243.99,244.17,5001.0,239.3437,239.3437,238.2792,238.455,5001.0
2024-07-19 12:30:00,244.17,244.51,244.17,244.4,7086.0,238.455,238.7871,238.455,238.6796,7086.0
2024-07-19 12:40:00,244.37,244.44,243.98,243.98,5630.0,238.6503,238.7187,238.2695,238.2695,5630.0
2024-07-19 12:50:00,243.9,244.04,243.6,243.72,13315.0,238.1913,238.3281,237.8984,238.0156,13315.0
2024-07-19 13:00:00,243.72,243.77,243.29,243.32,4537.0,238.0156,238.0644,237.5956,237.6249,4537.0
2024-07-19 13:10:00,243.25,243.53,243.25,243.32,8949.0,237.5566,237.83,237.5566,237.6249,8949.0
2024-07-19 13:20:00,243.23,243.39,242.95,243.2,11003.0,237.537,237.6933,237.2636,237.5077,11003.0
2024-07-19 13:30:00,243.22,243.64,243.14,243.64,7692.0,237.5273,237.9374,237.4491,237.9374,7692.0
2024-07-19 13:40:00,243.59,243.97,243.23,243.78,9278.0,237.8886,238.2597,237.537,238.0741,9278.0
2024-07-19 13:50:00,243.68,243.99,243.55,243.72,8057.0,237.9765,238.2792,237.8495,238.0156,8057.0
2024-07-19 14:00:00,243.73,243.8,243.52,243.77,9162.0,238.0253,238.0937,237.8202,238.0644,9162.0
2024-07-19 14:10:00,243.69,243.85,243.41,243.42,6530.0,237.9863,238.1425,237.7128,237.7226,6530.0
2024-07-19 14:20:00,243.46,243.51,243.21,243.22,8105.0,237.7616,237.8105,237.5175,237.5273,8105.0
2024-07-19 14:30:00,243.16,243.31,243.12,243.23,10256.0,237.4687,237.6151,237.4296,237.537,10256.0
2024-07-19 14:40:00,243.2,243.34,242.98,243.18,12496.0,237.5077,237.6444,237.2929,237.4882,12496.0
2024-07-19 14:50:00,243.17,243.33,242.99,243.17,8946.0,237.4784,237.6347,237.3026,237.4784,8946.0
2024-07-19 15:00:00,243.24,243.89,243.24,243.37,16870.0,237.5468,238.1816,237.5468,237.6737,16870.0
2024-07-19 15:10:00,243.36,243.58,243.33,243.41,12685.0,237.664,237.8788,237.6347,237.7128,12685.0
2024-07-19 15:20:00,243.45,243.5,242.65,242.79,17467.0,237.7519,237.8007,236.9706,237.1073,17467.0
2024-07-19 15:30:00,242.78,242.99,242.31,242.34,22585.0,237.0976,237.3026,236.6386,236.6679,22585.0
2024-07-19 15:40:00,242.34,242.36,241.82,241.98,39526.0,236.6679,236.6874,236.16,236.3163,39526.0
2024-07-19 15:50:00,241.9,242.69,241.82,242.65,179255.0,236.2382,237.0097,236.16,236.9706,179255.0
2024-07-22 09:30:00,244.11,244.22,243.58,243.74,12779.0,238.3964,238.5038,237.8788,238.0351,12779.0
2024-07-22 09:40:00,243.81,244.03,242.35,242.35,9821.0,238.1034,238.3183,236.6776,236.6776,9821.0
2024-07-22 09:50:00,242.35,242.71,240.84,240.84,17561.0,236.6776,237.0292,235.203,235.203,17561.0
2024-07-22 10:00:00,241.06,241.28,240.47,241.28,18804.0,235.4178,235.6327,234.8416,235.6327,18804.0
2024-07-22 10:10:00,241.54,242.55,241.54,242.22,6654.0,235.8866,236.8729,235.8866,236.5507,6654.0
2024-07-22 10:20:00,242.16,242.39,241.81,241.96,7422.0,236.4921,236.7167,236.1503,236.2967,7422.0
2024-07-22 10:30:00,242.13,242.13,241.91,242.08,2727.0,236.4628,236.4628,236.2479,236.4139,2727.0
2024-07-22 10:40:00,242.25,242.4,241.85,241.96,3564.0,236.58,236.7264,236.1893,236.2967,3564.0
2024-07-22 10:50:00,242.14,242.82,242.0,242.81,4758.0,236.4725,237.1366,236.3358,237.1269,4758.0
2024-07-22 11:00:00,242.85,243.57,242.84,243.51,5386.0,237.1659,237.8691,237.1561,237.8105,5386.0
2024-07-22 11:10:00,243.51,243.6,243.16,243.45,5711.0,237.8105,237.8984,237.4687,237.7519,5711.0
2024-07-22 11:20:00,243.49,243.57,243.2,243.2,4834.0,237.7909,237.8691,237.5077,237.5077,4834.0
2024-07-22 11:30:00,243.18,243.42,243.03,243.03,5067.0,237.4882,237.7226,237.3417,237.3417,5067.0
2024-07-22 11:40:00,242.98,243.42,242.98,243.22,4777.0,237.2929,237.7226,237.2929,237.5273,4777.0
2024-07-22 11:50:00,243.23,243.45,243.16,243.31,3227.0,237.537,237.7519,237.4687,237.6151,3227.0
2024-07-22 12:00:00,243.29,243.4,243.16,243.31,4987.0,237.5956,237.703,237.4687,237.6151,4987.0
2024-07-22 12:10:00,243.28,243.37,243.19,243.32,3630.0,237.5859,237.6737,237.498,237.6249,3630.0
2024-07-22 12:20:00,243.33,243.36,243.15,243.15,2489.0,237.6347,237.664,237.4589,237.4589,2489.0
2024-07-22 12:30:00,243.23,243.38,242.99,243.38,4314.0,237.537,237.6835,237.3026,237.6835,4314.0
2024-07-22 12:40:00,243.24,243.32,242.97,243.06,2853.0,237.5468,237.6249,237.2831,237.371,2853.0
2024-07-22 12:50:00,243.03,243.8,242.97,243.8,3686.0,237.3417,238.0937,237.2831,238.0937,3686.0
2024-07-22 13:00:00,243.8,243.92,243.8,243.9,1503.0,238.0937,238.2109,238.0937,238.1913,1503.0
2024-07-22 13:10:00,243.85,243.98,243.7,243.98,6200.0,238.1425,238.2695,237.996,238.2695,6200.0
2024-07-22 13:20:00,243.96,244.1,243.85,244.07,3100.0,238.2499,238.3867,238.1425,238.3574,3100.0
2024-07-22 13:30:00,244.23,244.35,244.01,244.16,5184.0,238.5136,238.6308,238.2988,238.4453,5184.0
2024-07-22 13:40:00,244.24,244.34,244.06,244.24,3934.0,238.5234,238.621,238.3476,238.5234,3934.0
2024-07-22 13:50:00,244.18,244.48,244.05,244.38,6021.0,238.4648,238.7578,238.3378,238.6601,6021.0
2024-07-22 14:00:00,244.35,244.35,243.85,243.94,9347.0,238.6308,238.6308,238.1425,238.2304,9347.0
2024-07-22 14:10:00,243.86,243.91,243.77,243.81,1965.0,238.1523,238.2011,238.0644,238.1034,1965.0
2024-07-22 14:20:00,243.83,244.0,243.79,243.91,5321.0,238.123,238.289,238.0839,238.2011,5321.0
2024-07-22 14:30:00,243.97,244.4,243.97,244.3,3401.0,238.2597,238.6796,238.2597,238.582,3401.0
2024-07-22 14:40:00,244.43,244.53,244.34,244.41,3409.0,238.7089,238.8066,238.621,238.6894,3409.0
2024-07-22 14:50:00,244.47,244.73,244.47,244.73,5524.0,238.748,239.0019,238.748,239.0019,5524.0
2024-07-22 15:00:00,244.7,244.99,244.52,244.89,5453.0,238.9726,239.2558,238.7968,239.1582,5453.0
2024-07-22 15:10:00,244.97,245.1,244.86,244.96,5878.0,239.2363,239.3633,239.1289,239.2265,5878.0
2024-07-22 15:20:00,244.96,245.2,244.96,245.15,9918.0,239.2265,239.4609,239.2265,239.4121,9918.0
2024-07-22 15:30:00,245.2,245.55,245.2,245.55,8718.0,239.4609,239.8027,239.4609,239.8027,8718.0
2024-07-22 15:40:00,245.41,245.46,245.02,245.02,18644.0,239.666,239.7148,239.2851,239.2851,18644.0
2024-07-22 15:50:00,244.96,245.74,244.96,245.41,61192.0,239.2265,239.9883,239.2265,239.666,61192.0
2024-07-23 09:30:00,244.62,245.75,243.91,244.32,7743.0,238.8945,239.998,238.2011,238.6015,7743.0
2024-07-23 09:40:00,244.61,244.69,244.37,244.45,4333.0,238.8847,238.9628,238.6503,238.7285,4333.0
2024-07-23 09:50:00,244.47,244.52,243.91,243.97,3343.0,238.748,238.7968,238.2011,238.2597,3343.0
2024-07-23 10:00:00,243.98,244.98,243.97,244.98,14865.0,238.2695,239.2461,238.2597,239.2461,14865.0
2024-07-23 10:10:00,244.61,244.78,244.3,244.3,1342.0,238.8847,239.0507,238.582,238.582,1342.0
2024-07-23 10:20:00,244.25,244.25,243.64,243.98,4995.0,238.5331,238.5331,237.9374,238.2695,4995.0
2024-07-23 10:30:00,244.32,244.41,243.97,243.97,3178.0,238.6015,238.6894,238.2597,238.2597,3178.0
2024-07-23 10:40:00,243.95,243.95,243.4,243.4,3133.0,238.2402,238.2402,237.703,237.703,3133.0
2024-07-23 10:50:00,243.67,243.76,243.32,243.63,3620.0,237.9667,238.0546,237.6249,237.9277,3620.0
2024-07-23 11:00:00,243.64,243.9,243.46,243.9,1814.0,237.9374,238.1913,237.7616,238.1913,1814.0
2024-07-23 11:10:00,243.97,244.1,243.71,243.75,5410.0,238.2597,238.3867,238.0058,238.0449,5410.0
2024-07-23 11:20:00,243.93,243.93,243.46,243.73,4449.0,238.2206,238.2206,237.7616,238.0253,4449.0
2024-07-23 11:30:00,243.53,244.0,243.53,243.75,3040.0,237.83,238.289,237.83,238.0449,3040.0
2024-07-23 11:40:00,243.81,243.99,243.65,243.65,3458.0,238.1034,238.2792,237.9472,237.9472,3458.0
2024-07-23 11:50:00,243.67,243.82,243.5,243.82,4026.0,237.9667,238.1132,237.8007,238.1132,4026.0
2024-07-23 12:00:00,243.83,243.92,243.63,243.64,3032.0,238.123,238.2109,237.9277,237.9374,3032.0
2024-07-23 12:10:00,243.64,243.64,243.39,243.5,2750.0,237.9374,237.9374,237.6933,237.8007,2750.0
2024-07-23 12:20:00,243.4,243.44,243.21,243.38,4933.0,237.703,237.7421,237.5175,237.6835,4933.0
2024-07-23 12:30:00,243.26,243.26,243.07,243.08,2564.0,237.5663,237.5663,237.3808,237.3905,2564.0
2024-07-23 12:40:00,243.28,243.28,242.91,242.91,6007.0,237.5859,237.5859,237.2245,237.2245,6007.0
2024-07-23 12:50:00,242.9,243.21,242.75,243.09,8743.0,237.2147,237.5175,237.0683,237.4003,8743.0
2024-07-23 13:00:00,243.2,243.43,243.2,243.43,1822.0,237.5077,237.7323,237.5077,237.7323,1822.0
2024-07-23 13:10:00,243.68,243.68,243.33,243.4,4252.0,237.9765,237.9765,237.6347,237.703,4252.0
2024-07-23 13:20:00,243.47,243.48,243.21,243.3,3653.0,237.7714,237.7812,237.5175,237.6054,3653.0
2024-07-23 13:30:00,243.19,243.4,243.12,243.16,2183.0,237.498,237.703,237.4296,237.4687,2183.0
2024-07-23 13:40:00,243.16,243.48,243.16,243.48,11567.0,237.4687,237.7812,237.4687,237.7812,11567.0
2024-07-23 13:50:00,243.48,243.66,243.34,243.47,2903.0,237.7812,237.957,237.6444,237.7714,2903.0
2024-07-23 14:00:00,243.31,243.64,243.31,243.63,7433.0,237.6151,237.9374,237.6151,237.9277,7433.0
2024-07-23 14:10:00,243.62,243.68,243.32,243.47,5714.0,237.9179,237.9765,237.6249,237.7714,5714.0
2024-07-23 14:20:00,243.6,243.78,243.54,243.69,2244.0,237.8984,238.0741,237.8398,237.9863,2244.0
2024-07-23 14:30:00,243.6,243.8,243.6,243.8,1641.0,237.8984,238.0937,237.8984,238.0937,1641.0
2024-07-23 14:40:00,243.67,243.8,243.63,243.64,3207.0,237.9667,238.0937,237.9277,237.9374,3207.0
2024-07-23 14:50:00,243.6,243.74,243.5,243.7,3534.0,237.8984,238.0351,237.8007,237.996,3534.0
2024-07-23 15:00:00,243.62,243.62,243.38,243.51,5832.0,237.9179,237.9179,237.6835,237.8105,5832.0
2024-07-23 15:10:00,243.47,243.51,243.2,243.26,5126.0,237.7714,237.8105,237.5077,237.5663,5126.0
2024-07-23 15:20:00,243.3,243.45,243.21,243.41,9264.0,237.6054,237.7519,237.5175,237.7128,9264.0
2024-07-23 15:30:00,243.36,243.59,243.09,243.39,23896.0,237.664,237.8886,237.4003,237.6933,23896.0
2024-07-23 15:40:00,243.41,243.62,243.36,243.43,9019.0,237.7128,237.9179,237.664,237.7323,9019.0
2024-07-23 15:50:00,243.51,243.72,242.74,243.07,50878.0,237.8105,238.0156,237.0585,237.3808,50878.0
2024-07-24 09:30:00,241.82,244.21,241.11,243.86,17616.0,236.16,238.4941,235.4666,238.1523,17616.0
2024-07-24 09:40:00,243.43,243.51,242.57,242.71,4149.0,237.7323,237.8105,236.8925,237.0292,4149.0
2024-07-24 09:50:00,242.71,242.71,239.69,240.1,10346.0,237.0292,237.0292,234.0799,234.4803,10346.0
2024-07-24 10:00:00,240.1,241.49,239.81,240.12,6591.0,234.4803,235.8377,234.1971,234.4998,6591.0
2024-07-24 10:10:00,240.19,240.34,239.88,240.1,5101.0,234.5682,234.7147,234.2654,234.4803,5101.0
2024-07-24 10:20:00,240.13,240.49,240.12,240.47,2695.0,234.5096,234.8612,234.4998,234.8416,2695.0
2024-07-24 10:30:00,240.35,240.52,240.0,240.26,5423.0,234.7244,234.8905,234.3826,234.6365,5423.0
2024-07-24 10:40:00,240.38,240.57,240.05,240.57,5767.0,234.7537,234.9393,234.4315,234.9393,5767.0
2024-07-24 10:50:00,240.63,241.07,240.29,240.78,15628.0,234.9979,235.4276,234.6658,235.1444,15628.0
2024-07-24 11:00:00,240.91,240.91,240.21,240.45,5792.0,235.2713,235.2713,234.5877,234.8221,5792.0
2024-07-24 11:10:00,240.49,240.8,240.42,240.74,5923.0,234.8612,235.1639,234.7928,235.1053,5923.0
2024-07-24 11:20:00,240.6,241.13,240.47,240.8,4682.0,234.9686,235.4862,234.8416,235.1639,4682.0
2024-07-24 11:30:00,240.67,241.24,240.67,241.07,5648.0,235.0369,235.5936,235.0369,235.4276,5648.0
2024-07-24 11:40:00,241.11,241.13,240.63,240.79,8312.0,235.4666,235.4862,234.9979,235.1541,8312.0
2024-07-24 11:50:00,240.76,240.97,240.51,240.8,6446.0,235.1248,235.3299,234.8807,235.1639,6446.0
2024-07-24 12:00:00,240.99,241.27,240.79,240.79,7207.0,235.3495,235.6229,235.1541,235.1541,7207.0
2024-07-24 12:10:00,240.87,241.24,240.57,240.91,6279.0,235.2323,235.5936,234.9393,235.2713,6279.0
2024-07-24 12:20:00,240.86,240.86,240.51,240.59,3140.0,235.2225,235.2225,234.8807,234.9588,3140.0
2024-07-24 12:30:00,240.57,240.81,240.38,240.41,3641.0,234.9393,235.1737,234.7537,234.783,3641.0
2024-07-24 12:40:00,240.4,240.53,240.21,240.48,5649.0,234.7733,234.9002,234.5877,234.8514,5649.0
2024-07-24 12:50:00,240.54,240.61,240.12,240.12,5634.0,234.91,234.9783,234.4998,234.4998,5634.0
2024-07-24 13:00:00,240.12,240.68,240.12,240.68,8932.0,234.4998,235.0467,234.4998,235.0467,8932.0
2024-07-24 13:10:00,240.71,240.85,240.26,240.27,3001.0,235.076,235.2127,234.6365,234.6463,3001.0
2024-07-24 13:20:00,240.21,240.5,240.19,240.28,3742.0,234.5877,234.8709,234.5682,234.6561,3742.0
2024-07-24 13:30:00,240.29,240.51,240.02,240.49,4756.0,234.6658,234.8807,234.4022,234.8612,4756.0
2024-07-24 13:40:00,240.45,240.66,240.36,240.4,7537.0,234.8221,235.0272,234.7342,234.7733,7537.0
2024-07-24 13:50:00,240.41,240.54,240.24,240.31,5373.0,234.783,234.91,234.617,234.6854,5373.0
2024-07-24 14:00:00,240.34,240.54,240.33,240.4,5019.0,234.7147,234.91,234.7049,234.7733,5019.0
2024-07-24 14:10:00,240.4,240.4,240.28,240.36,3475.0,234.7733,234.7733,234.6561,234.7342,3475.0
2024-07-24 14:20:00,240.27,240.38,240.09,240.38,6845.0,234.6463,234.7537,234.4705,234.7537,6845.0
2024-07-24 14:30:00,240.38,240.7,240.13,240.13,10116.0,234.7537,235.0662,234.5096,234.5096,10116.0
2024-07-24 14:40:00,240.25,240.62,240.01,240.58,21034.0,234.6268,234.9881,234.3924,234.949,21034.0
2024-07-24 14:50:00,240.46,240.78,240.24,240.78,5423.0,234.8319,235.1444,234.617,235.1444,5423.0
2024-07-24 15:00:00,240.66,240.81,240.26,240.33,11197.0,235.0272,235.1737,234.6365,234.7049,11197.0
2024-07-24 15:10:00,240.32,240.39,240.15,240.34,9438.0,234.6951,234.7635,234.5291,234.7147,9438.0
2024-07-24 15:20:00,240.3,240.52,240.2,240.28,6380.0,234.6756,234.8905,234.5779,234.6561,6380.0
2024-07-24 15:30:00,240.27,240.41,239.74,239.74,8448.0,234.6463,234.783,234.1287,234.1287,8448.0
2024-07-24 15:40:00,239.7,239.77,239.03,239.28,15198.0,234.0896,234.158,233.4353,233.6795,15198.0
2024-07-24 15:50:00,239.27,239.46,238.59,239.39,58627.0,233.6697,233.8553,233.0056,233.7869,58627.0
2024-07-25 09:30:00,239.19,240.51,238.5,239.8,17698.0,233.5916,234.8807,232.9177,234.1873,17698.0
2024-07-25 09:40:00,239.87,241.18,239.86,241.18,7232.0,234.2557,235.535,234.2459,235.535,7232.0
2024-07-25 09:50:00,241.38,244.07,241.34,243.34,12038.0,235.7303,238.3574,235.6913,237.6444,12038.0
2024-07-25 10:00:00,243.31,243.31,242.24,242.98,8320.0,237.6151,237.6151,236.5702,237.2929,8320.0
2024-07-25 10:10:00,242.74,244.28,242.7,244.19,17706.0,237.0585,238.5624,237.0194,238.4746,17706.0
2024-07-25 10:20:00,243.86,244.44,243.77,244.15,10932.0,238.1523,238.7187,238.0644,238.4355,10932.0
2024-07-25 10:30:00,244.05,244.53,243.4,243.41,22563.0,238.3378,238.8066,237.703,237.7128,22563.0
2024-07-25 10:40:00,243.31,243.32,242.69,242.85,10176.0,237.6151,237.6249,237.0097,237.1659,10176.0
2024-07-25 10:50:00,242.83,243.95,242.59,243.95,5221.0,237.1464,238.2402,236.912,238.2402,5221.0
2024-07-25 11:00:00,244.08,244.59,244.08,244.26,7191.0,238.3671,238.8652,238.3671,238.5429,7191.0
2024-07-25 11:10:00,244.11,244.44,243.9,244.41,8982.0,238.3964,238.7187,238.1913,238.6894,8982.0
2024-07-25 11:20:00,244.43,244.6,244.17,244.2,8287.0,238.7089,238.875,238.455,238.4843,8287.0
2024-07-25 11:30:00,244.09,244.58,244.0,244.58,7492.0,238.3769,238.8554,238.289,238.8554,7492.0
2024-07-25 11:40:00,244.55,245.01,244.46,244.92,4890.0,238.8261,239.2754,238.7382,239.1875,4890.0
2024-07-25 11:50:00,245.0,245.44,244.85,245.37,14847.0,239.2656,239.6953,239.1191,239.6269,14847.0
2024-07-25 12:00:00,245.25,245.57,245.16,245.46,5304.0,239.5097,239.8223,239.4218,239.7148,5304.0
2024-07-25 12:10:00,245.45,245.84,245.42,245.79,5437.0,239.7051,240.0859,239.6758,240.0371,5437.0
2024-07-25 12:20:00,245.67,245.93,245.5,245.93,7868.0,239.9199,240.1738,239.7539,240.1738,7868.0
2024-07-25 12:30:00,245.86,246.14,245.76,246.13,7420.0,240.1055,240.3789,240.0078,240.3691,7420.0
2024-07-25 12:40:00,246.13,246.14,245.64,245.81,10443.0,240.3691,240.3789,239.8906,240.0566,10443.0
2024-07-25 12:50:00,245.94,246.36,245.72,246.27,9125.0,240.1836,240.5938,239.9687,240.5059,9125.0
2024-07-25 13:00:00,246.34,246.9,246.2,246.71,6664.0,240.5742,241.1211,240.4375,240.9356,6664.0
2024-07-25 13:10:00,246.63,246.89,246.31,246.43,7503.0,240.8574,241.1114,240.5449,240.6621,7503.0
2024-07-25 13:20:00,246.43,246.68,246.06,246.64,8528.0,240.6621,240.9063,240.3008,240.8672,8528.0
2024-07-25 13:30:00,246.56,246.59,246.13,246.31,8219.0,240.7891,240.8184,240.3691,240.5449,8219.0
2024-07-25 13:40:00,246.4,246.42,246.1,246.16,6614.0,240.6328,240.6524,240.3398,240.3984,6614.0
2024-07-25 13:50:00,246.09,246.22,245.82,245.96,9110.0,240.3301,240.457,240.0664,240.2031,9110.0
2024-07-25 14:00:00,245.9,245.92,245.45,245.67,8315.0,240.1445,240.1641,239.7051,239.9199,8315.0
2024-07-25 14:10:00,245.67,245.77,245.51,245.76,8179.0,239.9199,240.0176,239.7637,240.0078,8179.0
2024-07-25 14:20:00,245.7,245.99,245.52,245.53,8768.0,239.9492,240.2324,239.7734,239.7832,8768.0
2024-07-25 14:30:00,245.63,245.75,245.43,245.43,14508.0,239.8808,239.998,239.6855,239.6855,14508.0
2024-07-25 14:40:00,245.43,245.46,244.83,244.83,8226.0,239.6855,239.7148,239.0996,239.0996,8226.0
2024-07-25 14:50:00,244.83,244.93,244.73,244.84,5264.0,239.0996,239.1972,239.0019,239.1093,5264.0
2024-07-25 15:00:00,244.84,245.0,244.65,244.66,9003.0,239.1093,239.2656,238.9238,238.9336,9003.0
2024-07-25 15:10:00,244.6,244.86,244.6,244.86,11589.0,238.875,239.1289,238.875,239.1289,11589.0
2024-07-25 15:20:00,244.89,245.57,244.76,245.51,9973.0,239.1582,239.8223,239.0312,239.7637,9973.0
2024-07-25 15:30:00,245.49,245.58,244.54,244.54,14547.0,239.7441,239.832,238.8164,238.8164,14547.0
2024-07-25 15:40:00,244.58,244.71,244.37,244.64,13843.0,238.8554,238.9824,238.6503,238.914,13843.0
2024-07-25 15:50:00,244.57,244.73,243.46,243.92,64260.0,238.8457,239.0019,237.7616,238.2109,64260.0
2024-07-26 09:30:00,245.48,247.75,243.69,247.46,21998.0,239.7344,241.9512,237.9863,241.668,21998.0
2024-07-26 09:40:00,247.48,248.58,247.08,248.51,5716.0,241.6875,242.7618,241.2969,242.6934,5716.0
2024-07-26 09:50:00,248.38,248.61,247.44,247.46,23698.0,242.5665,242.7911,241.6485,241.668,23698.0
2024-07-26 10:00:00,247.06,248.53,247.05,247.43,12982.0,241.2774,242.713,241.2676,241.6387,12982.0
2024-07-26 10:10:00,247.67,247.7,246.91,246.92,7271.0,241.8731,241.9024,241.1309,241.1407,7271.0
2024-07-26 10:20:00,246.77,247.43,246.64,247.1,7413.0,240.9942,241.6387,240.8672,241.3164,7413.0
2024-07-26 10:30:00,247.1,247.15,245.47,245.9,8294.0,241.3164,241.3653,239.7246,240.1445,8294.0
2024-07-26 10:40:00,246.22,247.0,246.16,246.82,2936.0,240.457,241.2188,240.3984,241.043,2936.0
2024-07-26 10:50:00,246.66,246.94,246.39,246.73,6420.0,240.8867,241.1602,240.6231,240.9551,6420.0
2024-07-26 11:00:00,246.96,246.96,246.6,246.6,2606.0,241.1797,241.1797,240.8281,240.8281,2606.0
2024-07-26 11:10:00,246.76,246.83,246.41,246.54,4417.0,240.9844,241.0528,240.6426,240.7695,4417.0
2024-07-26 11:20:00,246.66,246.88,246.5,246.72,8388.0,240.8867,241.1016,240.7305,240.9453,8388.0
2024-07-26 11:30:00,246.9,247.08,246.6,246.75,7054.0,241.1211,241.2969,240.8281,240.9746,7054.0
2024-07-26 11:40:00,246.7,246.84,246.53,246.6,3190.0,240.9258,241.0625,240.7598,240.8281,3190.0
2024-07-26 11:50:00,246.74,247.58,246.74,247.46,20327.0,240.9649,241.7852,240.9649,241.668,20327.0
2024-07-26 12:00:00,247.62,248.13,247.62,248.06,9113.0,241.8243,242.3223,241.8243,242.254,9113.0
2024-07-26 12:10:00,247.95,247.97,247.66,247.81,2904.0,242.1465,242.1661,241.8633,242.0098,2904.0
2024-07-26 12:20:00,247.78,248.08,247.59,248.06,4696.0,241.9805,242.2735,241.795,242.254,4696.0
2024-07-26 12:30:00,248.06,248.27,247.78,248.13,8768.0,242.254,242.4591,241.9805,242.3223,8768.0
2024-07-26 12:40:00,248.02,248.33,247.92,248.01,4877.0,242.2149,242.5177,242.1172,242.2051,4877.0
2024-07-26 12:50:00,247.93,248.61,247.89,248.51,14824.0,242.127,242.7911,242.088,242.6934,14824.0
2024-07-26 13:00:00,248.27,248.54,248.1,248.54,6062.0,242.4591,242.7227,242.293,242.7227,6062.0
2024-07-26 13:10:00,248.52,248.63,248.22,248.22,5261.0,242.7032,242.8106,242.4102,242.4102,5261.0
2024-07-26 13:20:00,248.35,248.61,248.19,248.58,6354.0,242.5372,242.7911,242.3809,242.7618,6354.0
2024-07-26 13:30:00,248.57,248.79,247.76,247.91,11219.0,242.752,242.9669,241.961,242.1075,11219.0
2024-07-26 13:40:00,247.81,248.04,247.71,247.81,8450.0,242.0098,242.2344,241.9122,242.0098,8450.0
2024-07-26 13:50:00,247.7,247.83,247.54,247.78,5807.0,241.9024,242.0294,241.7461,241.9805,5807.0
2024-07-26 14:00:00,247.81,247.97,247.69,247.88,2791.0,242.0098,242.1661,241.8926,242.0782,2791.0
2024-07-26 14:10:00,247.93,247.97,247.57,247.67,4738.0,242.127,242.1661,241.7754,241.8731,4738.0
2024-07-26 14:20:00,247.59,247.77,247.47,247.54,6603.0,241.795,241.9708,241.6778,241.7461,6603.0
2024-07-26 14:30:00,247.51,247.54,247.14,247.31,3867.0,241.7168,241.7461,241.3555,241.5215,3867.0
2024-07-26 14:40:00,247.39,247.39,247.08,247.08,4035.0,241.5997,241.5997,241.2969,241.2969,4035.0
2024-07-26 14:50:00,247.07,247.25,246.88,246.88,5065.0,241.2871,241.4629,241.1016,241.1016,5065.0
2024-07-26 15:00:00,246.84,247.3,246.84,247.3,4137.0,241.0625,241.5118,241.0625,241.5118,4137.0
2024-07-26 15:10:00,247.26,247.72,247.25,247.66,5544.0,241.4727,241.9219,241.4629,241.8633,5544.0
2024-07-26 15:20:00,247.67,247.92,247.64,247.86,5274.0,241.8731,242.1172,241.8438,242.0587,5274.0
2024-07-26 15:30:00,247.67,247.72,247.1,247.16,9695.0,241.8731,241.9219,241.3164,241.375,9695.0
2024-07-26 15:40:00,247.22,247.65,247.11,247.52,20790.0,241.4336,241.8536,241.3262,241.7266,20790.0
2024-07-26 15:50:00,247.54,247.83,247.01,247.62,60015.0,241.7461,242.0294,241.2285,241.8243,60015.0
2024-07-29 09:30:00,247.7,248.58,246.58,248.57,33389.0,241.9024,242.7618,240.8086,242.752,33389.0
2024-07-29 09:40:00,248.72,249.2,248.18,248.44,34444.0,242.8985,243.3673,242.3712,242.6251,34444.0
2024-07-29 09:50:00,248.41,248.76,247.92,248.64,25537.0,242.5958,242.9376,242.1172,242.8204,25537.0
2024-07-29 10:00:00,248.62,249.5,248.48,249.12,39643.0,242.8009,243.6603,242.6641,243.2892,39643.0
2024-07-29 10:10:00,248.99,249.78,248.72,249.78,19674.0,243.1622,243.9337,242.8985,243.9337,19674.0
2024-07-29 10:20:00,249.79,249.92,249.03,249.24,20298.0,243.9435,244.0704,243.2013,243.4064,20298.0
2024-07-29 10:30:00,249.23,249.37,248.05,248.31,25534.0,243.3966,243.5333,242.2442,242.4981,25534.0
2024-07-29 10:40:00,248.4,248.79,248.11,248.39,13647.0,242.586,242.9669,242.3028,242.5762,13647.0
2024-07-29 10:50:00,248.36,248.93,248.26,248.61,9901.0,242.547,243.1036,242.4493,242.7911,9901.0
2024-07-29 11:00:00,248.56,248.58,247.93,247.99,38700.0,242.7423,242.7618,242.127,242.1856,38700.0
2024-07-29 11:10:00,247.99,248.56,247.99,248.4,10359.0,242.1856,242.7423,242.1856,242.586,10359.0
2024-07-29 11:20:00,248.37,248.37,247.97,248.12,10428.0,242.5567,242.5567,242.1661,242.3126,10428.0
2024-07-29 11:30:00,248.01,248.1,246.79,247.22,14417.0,242.2051,242.293,241.0137,241.4336,14417.0
2024-07-29 11:40:00,247.22,247.9,247.13,247.74,11218.0,241.4336,242.0977,241.3457,241.9415,11218.0
2024-07-29 11:50:00,247.92,248.04,247.62,247.96,5144.0,242.1172,242.2344,241.8243,242.1563,5144.0
2024-07-29 12:00:00,248.05,248.17,247.75,248.09,8516.0,242.2442,242.3614,241.9512,242.2833,8516.0
2024-07-29 12:10:00,247.96,248.73,247.94,248.54,15944.0,242.1563,242.9083,242.1368,242.7227,15944.0
2024-07-29 12:20:00,248.5,248.57,248.29,248.46,13847.0,242.6837,242.752,242.4786,242.6446,13847.0
2024-07-29 12:30:00,248.46,248.57,248.34,248.38,6056.0,242.6446,242.752,242.5274,242.5665,6056.0
2024-07-29 12:40:00,248.34,248.38,248.12,248.12,9960.0,242.5274,242.5665,242.3126,242.3126,9960.0
2024-07-29 12:50:00,248.18,248.29,247.88,247.99,6614.0,242.3712,242.4786,242.0782,242.1856,6614.0
2024-07-29 13:00:00,248.1,248.18,248.0,248.09,6260.0,242.293,242.3712,242.1954,242.2833,6260.0
2024-07-29 13:10:00,248.1,248.5,248.03,248.46,7315.0,242.293,242.6837,242.2247,242.6446,7315.0
2024-07-29 13:20:00,248.46,248.46,247.99,247.99,5071.0,242.6446,242.6446,242.1856,242.1856,5071.0
2024-07-29 13:30:00,247.84,247.85,247.44,247.45,5189.0,242.0391,242.0489,241.6485,241.6582,5189.0
2024-07-29 13:40:00,247.49,247.96,247.49,247.96,13827.0,241.6973,242.1563,241.6973,242.1563,13827.0
2024-07-29 13:50:00,247.87,248.08,247.86,248.07,7729.0,242.0684,242.2735,242.0587,242.2637,7729.0
2024-07-29 14:00:00,248.04,248.2,247.96,247.99,3627.0,242.2344,242.3907,242.1563,242.1856,3627.0
2024-07-29 14:10:00,247.95,247.95,247.69,247.73,4480.0,242.1465,242.1465,241.8926,241.9317,4480.0
2024-07-29 14:20:00,247.88,248.08,247.83,248.08,6608.0,242.0782,242.2735,242.0294,242.2735,6608.0
2024-07-29 14:30:00,248.12,248.12,247.95,248.07,4481.0,242.3126,242.3126,242.1465,242.2637,4481.0
2024-07-29 14:40:00,248.07,248.45,248.07,248.44,8171.0,242.2637,242.6348,242.2637,242.6251,8171.0
2024-07-29 14:50:00,248.45,248.69,248.32,248.69,13403.0,242.6348,242.8692,242.5079,242.8692,13403.0
2024-07-29 15:00:00,248.59,249.18,248.43,248.88,22975.0,242.7716,243.3478,242.6153,243.0548,22975.0
2024-07-29 15:10:00,248.92,248.93,248.64,248.83,10294.0,243.0938,243.1036,242.8204,243.0059,10294.0
2024-07-29 15:20:00,248.78,248.95,248.45,248.9,18261.0,242.9571,243.1231,242.6348,243.0743,18261.0
2024-07-29 15:30:00,248.94,249.14,248.55,248.94,24618.0,243.1134,243.3087,242.7325,243.1134,24618.0
2024-07-29 15:40:00,248.89,249.09,248.84,249.06,29448.0,243.0645,243.2599,243.0157,243.2306,29448.0
2024-07-29 15:50:00,249.11,249.14,248.01,248.13,89921.0,243.2794,243.3087,242.2051,242.3223,89921.0
2024-07-30 09:30:00,255.44,256.32,240.02,243.36,207478.0,249.4612,250.3206,234.4022,237.664,207478.0
2024-07-30 09:40:00,243.88,250.5,242.33,248.5,75500.0,238.1718,244.6369,236.6581,242.6837,75500.0
2024-07-30 09:50:00,248.5,250.22,247.99,249.61,29491.0,242.6837,244.3634,242.1856,243.7677,29491.0
2024-07-30 10:00:00,249.7,249.7,247.17,247.51,28830.0,243.8556,243.8556,241.3848,241.7168,28830.0
2024-07-30 10:10:00,247.51,248.19,246.59,247.08,50433.0,241.7168,242.3809,240.8184,241.2969,50433.0
2024-07-30 10:20:00,247.09,248.06,246.81,247.41,21112.0,241.3067,242.254,241.0332,241.6192,21112.0
2024-07-30 10:30:00,247.1,247.4,245.13,245.48,15092.0,241.3164,241.6094,239.3926,239.7344,15092.0
2024-07-30 10:40:00,245.11,245.77,244.22,244.47,33581.0,239.373,240.0176,238.5038,238.748,33581.0
2024-07-30 10:50:00,244.59,245.78,243.72,245.14,35420.0,238.8652,240.0273,238.0156,239.4023,35420.0
2024-07-30 11:00:00,244.75,245.05,243.72,243.97,14993.0,239.0214,239.3144,238.0156,238.2597,14993.0
2024-07-30 11:10:00,243.69,245.24,243.59,245.01,13384.0,237.9863,239.5,237.8886,239.2754,13384.0
2024-07-30 11:20:00,244.72,245.02,244.25,245.0,13960.0,238.9921,239.2851,238.5331,239.2656,13960.0
2024-07-30 11:30:00,244.74,245.1,244.25,244.96,21824.0,239.0117,239.3633,238.5331,239.2265,21824.0
2024-07-30 11:40:00,244.78,245.44,244.48,245.44,15075.0,239.0507,239.6953,238.7578,239.6953,15075.0
2024-07-30 11:50:00,245.65,245.89,244.92,245.84,9517.0,239.9004,240.1348,239.1875,240.0859,9517.0
2024-07-30 12:00:00,245.72,245.72,244.98,245.38,9581.0,239.9687,239.9687,239.2461,239.6367,9581.0
2024-07-30 12:10:00,245.17,245.37,244.87,244.89,3919.0,239.4316,239.6269,239.1386,239.1582,3919.0
2024-07-30 12:20:00,244.78,245.54,244.75,245.54,7837.0,239.0507,239.793,239.0214,239.793,7837.0
2024-07-30 12:30:00,245.62,245.77,245.35,245.67,11883.0,239.8711,240.0176,239.6074,239.9199,11883.0
2024-07-30 12:40:00,245.67,246.8,245.36,246.42,22399.0,239.9199,241.0235,239.6172,240.6524,22399.0
2024-07-30 12:50:00,246.47,247.1,246.46,246.94,7256.0,240.7012,241.3164,240.6914,241.1602,7256.0
2024-07-30 13:00:00,246.94,247.87,246.67,247.52,8213.0,241.1602,242.0684,240.8965,241.7266,8213.0
2024-07-30 13:10:00,247.53,247.92,247.16,247.8,26880.0,241.7364,242.1172,241.375,242.0001,26880.0
2024-07-30 13:20:00,247.96,247.97,247.23,247.49,18199.0,242.1563,242.1661,241.4434,241.6973,18199.0
2024-07-30 13:30:00,247.45,248.35,247.13,248.02,8489.0,241.6582,242.5372,241.3457,242.2149,8489.0
2024-07-30 13:40:00,248.0,248.21,247.84,247.98,13919.0,242.1954,242.4005,242.0391,242.1758,13919.0
2024-07-30 13:50:00,248.07,248.76,248.06,248.3,11178.0,242.2637,242.9376,242.254,242.4884,11178.0
2024-07-30 14:00:00,248.29,248.91,247.96,248.69,7162.0,242.4786,243.0841,242.1563,242.8692,7162.0
2024-07-30 14:10:00,248.76,248.84,248.33,248.79,9759.0,242.9376,243.0157,242.5177,242.9669,9759.0
2024-07-30 14:20:00,248.91,248.92,248.49,248.78,7151.0,243.0841,243.0938,242.6739,242.9571,7151.0
2024-07-30 14:30:00,248.89,249.08,248.49,248.63,12309.0,243.0645,243.2501,242.6739,242.8106,12309.0
2024-07-30 14:40:00,248.56,248.95,248.46,248.47,6536.0,242.7423,243.1231,242.6446,242.6544,6536.0
2024-07-30 14:50:00,248.5,248.82,248.33,248.74,5621.0,242.6837,242.9962,242.5177,242.9181,5621.0
2024-07-30 15:00:00,248.74,248.8,248.3,248.7,9198.0,242.9181,242.9767,242.4884,242.879,9198.0
2024-07-30 15:10:00,248.77,249.03,248.49,248.87,10855.0,242.9474,243.2013,242.6739,243.045,10855.0
2024-07-30 15:20:00,248.81,249.37,248.76,249.25,15082.0,242.9864,243.5333,242.9376,243.4161,15082.0
2024-07-30 15:30:00,249.25,249.53,249.19,249.32,9837.0,243.4161,243.6896,243.3575,243.4845,9837.0
2024-07-30 15:40:00,249.32,249.9,248.92,249.67,20877.0,243.4845,244.0509,243.0938,243.8263,20877.0
2024-07-30 15:50:00,249.71,250.07,249.16,249.2,67798.0,243.8654,244.2169,243.3282,243.3673,67798.0
2024-07-31 09:30:00,249.24,249.91,248.08,249.42,32121.0,243.4064,244.0607,242.2735,243.5821,32121.0
2024-07-31 09:40:00,249.43,249.43,247.59,247.74,11149.0,243.5919,243.5919,241.795,241.9415,11149.0
2024-07-31 09:50:00,247.73,247.73,246.56,246.76,9811.0,241.9317,241.9317,240.7891,240.9844,9811.0
2024-07-31 10:00:00,246.65,247.21,246.0,246.36,38160.0,240.877,241.4239,240.2422,240.5938,38160.0
2024-07-31 10:10:00,246.68,247.56,246.58,246.72,20087.0,240.9063,241.7657,240.8086,240.9453,20087.0
2024-07-31 10:20:00,246.65,247.91,246.65,247.91,5232.0,240.877,242.1075,240.877,242.1075,5232.0
2024-07-31 10:30:00,247.65,248.08,247.22,247.83,6974.0,241.8536,242.2735,241.4336,242.0294,6974.0
2024-07-31 10:40:00,248.01,248.84,247.7,248.08,7196.0,242.2051,243.0157,241.9024,242.2735,7196.0
2024-07-31 10:50:00,248.08,248.7,247.77,248.48,7477.0,242.2735,242.879,241.9708,242.6641,7477.0
2024-07-31 11:00:00,248.53,249.16,248.36,249.09,8150.0,242.713,243.3282,242.547,243.2599,8150.0
2024-07-31 11:10:00,248.94,249.52,248.84,249.5,6890.0,243.1134,243.6798,243.0157,243.6603,6890.0
2024-07-31 11:20:00,249.49,249.72,249.17,249.21,10420.0,243.6505,243.8751,243.338,243.3771,10420.0
2024-07-31 11:30:00,249.22,249.54,248.84,249.46,9266.0,243.3868,243.6993,243.0157,243.6212,9266.0
2024-07-31 11:40:00,249.45,249.86,249.42,249.57,12663.0,243.6114,244.0118,243.5821,243.7286,12663.0
2024-07-31 11:50:00,249.48,249.59,248.8,249.31,6586.0,243.6407,243.7482,242.9767,243.4747,6586.0
2024-07-31 12:00:00,249.24,249.47,249.11,249.3,4730.0,243.4064,243.631,243.2794,243.4649,4730.0
2024-07-31 12:10:00,249.3,249.3,249.03,249.18,4309.0,243.4649,243.4649,243.2013,243.3478,4309.0
2024-07-31 12:20:00,249.29,249.68,249.15,249.34,5751.0,243.4552,243.8361,243.3185,243.504,5751.0
2024-07-31 12:30:00,249.34,249.6,249.32,249.53,2068.0,243.504,243.7579,243.4845,243.6896,2068.0
2024-07-31 12:40:00,249.45,250.05,249.43,249.79,6731.0,243.6114,244.1974,243.5919,243.9435,6731.0
2024-07-31 12:50:00,249.95,250.0,249.51,249.81,10632.0,244.0997,244.1486,243.67,243.963,10632.0
2024-07-31 13:00:00,249.76,249.98,249.57,249.74,6971.0,243.9142,244.129,243.7286,243.8947,6971.0
2024-07-31 13:10:00,249.68,249.86,249.38,249.48,3617.0,243.8361,244.0118,243.5431,243.6407,3617.0
2024-07-31 13:20:00,249.37,249.37,248.95,249.21,4592.0,243.5333,243.5333,243.1231,243.3771,4592.0
2024-07-31 13:30:00,249.17,249.26,248.67,248.67,3605.0,243.338,243.4259,242.8497,242.8497,3605.0
2024-07-31 13:40:00,248.67,248.85,248.53,248.69,6094.0,242.8497,243.0255,242.713,242.8692,6094.0
2024-07-31 13:50:00,248.82,248.95,248.64,248.78,5840.0,242.9962,243.1231,242.8204,242.9571,5840.0
2024-07-31 14:00:00,248.52,248.78,247.94,248.67,8843.0,242.7032,242.9571,242.1368,242.8497,8843.0
2024-07-31 14:10:00,248.67,249.15,248.52,249.15,5206.0,242.8497,243.3185,242.7032,243.3185,5206.0
2024-07-31 14:20:00,249.09,249.2,248.79,249.15,6876.0,243.2599,243.3673,242.9669,243.3185,6876.0
2024-07-31 14:30:00,249.16,249.61,248.92,249.14,5886.0,243.3282,243.7677,243.0938,243.3087,5886.0
2024-07-31 14:40:00,249.3,250.24,249.18,249.94,16629.0,243.4649,244.3829,243.3478,244.09,16629.0
2024-07-31 14:50:00,250.0,250.12,249.79,249.94,13915.0,244.1486,244.2658,243.9435,244.09,13915.0
2024-07-31 15:00:00,249.89,249.99,248.84,248.95,10812.0,244.0411,244.1388,243.0157,243.1231,10812.0
2024-07-31 15:10:00,248.86,249.03,247.94,248.01,22339.0,243.0352,243.2013,242.1368,242.2051,22339.0
2024-07-31 15:20:00,248.01,248.38,247.47,247.69,14751.0,242.2051,242.5665,241.6778,241.8926,14751.0
2024-07-31 15:30:00,247.59,248.07,246.99,247.33,26157.0,241.795,242.2637,241.209,241.5411,26157.0
2024-07-31 15:40:00,247.28,247.5,246.72,247.07,21767.0,241.4922,241.7071,240.9453,241.2871,21767.0
2024-07-31 15:50:00,247.04,247.46,245.78,247.27,187695.0,241.2578,241.668,240.0273,241.4825,187695.0
2024-08-01 09:30:00,247.53,248.98,246.74,248.78,12568.0,241.7364,243.1524,240.9649,242.9571,12568.0
2024-08-01 09:40:00,247.88,248.56,247.26,247.42,4008.0,242.0782,242.7423,241.4727,241.629,4008.0
2024-08-01 09:50:00,247.4,247.42,245.51,245.6,3967.0,241.6094,241.629,239.7637,239.8515,3967.0
2024-08-01 10:00:00,245.58,245.58,244.56,244.7,12858.0,239.832,239.832,238.8359,238.9726,12858.0
2024-08-01 10:10:00,244.32,244.32,243.04,243.04,8589.0,238.6015,238.6015,237.3515,237.3515,8589.0
2024-08-01 10:20:00,243.19,244.34,242.38,243.97,14296.0,237.498,238.621,236.7069,238.2597,14296.0
2024-08-01 10:30:00,243.65,244.21,243.0,243.47,10019.0,237.9472,238.4941,237.3124,237.7714,10019.0
2024-08-01 10:40:00,243.47,244.04,243.16,243.92,9328.0,237.7714,238.3281,237.4687,238.2109,9328.0
2024-08-01 10:50:00,243.87,243.87,242.92,242.92,15294.0,238.162,238.162,237.2343,237.2343,15294.0
2024-08-01 11:00:00,242.88,242.88,242.12,242.83,12345.0,237.1952,237.1952,236.453,237.1464,12345.0
2024-08-01 11:10:00,242.83,242.83,242.0,242.02,20811.0,237.1464,237.1464,236.3358,236.3553,20811.0
2024-08-01 11:20:00,242.0,242.07,241.59,241.62,10938.0,236.3358,236.4042,235.9354,235.9647,10938.0
2024-08-01 11:30:00,241.6,241.88,241.45,241.6,11495.0,235.9452,236.2186,235.7987,235.9452,11495.0
2024-08-01 11:40:00,241.56,241.83,241.12,241.26,12426.0,235.9061,236.1698,235.4764,235.6131,12426.0
2024-08-01 11:50:00,241.29,241.69,241.19,241.54,11537.0,235.6424,236.0331,235.5448,235.8866,11537.0
2024-08-01 12:00:00,241.36,241.88,241.2,241.83,8210.0,235.7108,236.2186,235.5545,236.1698,8210.0
2024-08-01 12:10:00,241.81,242.4,241.42,242.28,11538.0,236.1503,236.7264,235.7694,236.6093,11538.0
2024-08-01 12:20:00,242.12,242.41,241.78,242.41,4859.0,236.453,236.7362,236.121,236.7362,4859.0
2024-08-01 12:30:00,242.43,242.43,241.84,242.22,11309.0,236.7557,236.7557,236.1796,236.5507,11309.0
2024-08-01 12:40:00,242.16,242.16,241.66,241.74,4606.0,236.4921,236.4921,236.0038,236.0819,4606.0
2024-08-01 12:50:00,241.65,241.88,241.48,241.82,4334.0,235.994,236.2186,235.828,236.16,4334.0
2024-08-01 13:00:00,241.82,241.9,241.66,241.73,4853.0,236.16,236.2382,236.0038,236.0721,4853.0
2024-08-01 13:10:00,241.73,242.17,241.43,241.43,24601.0,236.0721,236.5018,235.7792,235.7792,24601.0
2024-08-01 13:20:00,241.5,241.95,241.47,241.91,3728.0,235.8475,236.287,235.8182,236.2479,3728.0
2024-08-01 13:30:00,241.75,241.84,241.4,241.67,7903.0,236.0917,236.1796,235.7499,236.0135,7903.0
2024-08-01 13:40:00,241.61,241.87,241.61,241.8,3665.0,235.9549,236.2089,235.9549,236.1405,3665.0
2024-08-01 13:50:00,241.77,242.08,241.43,241.9,11249.0,236.1112,236.4139,235.7792,236.2382,11249.0
2024-08-01 14:00:00,241.75,241.77,241.45,241.48,4863.0,236.0917,236.1112,235.7987,235.828,4863.0
2024-08-01 14:10:00,241.46,241.56,241.22,241.43,4957.0,235.8084,235.9061,235.5741,235.7792,4957.0
2024-08-01 14:20:00,241.34,241.66,240.96,241.27,15664.0,235.6913,236.0038,235.3202,235.6229,15664.0
2024-08-01 14:30:00,241.25,241.31,240.98,241.23,4967.0,235.6034,235.662,235.3397,235.5838,4967.0
2024-08-01 14:40:00,241.34,241.47,241.08,241.08,9914.0,235.6913,235.8182,235.4373,235.4373,9914.0
2024-08-01 14:50:00,241.16,241.34,240.98,241.21,15070.0,235.5155,235.6913,235.3397,235.5643,15070.0
2024-08-01 15:00:00,241.23,241.45,241.05,241.33,9648.0,235.5838,235.7987,235.408,235.6815,9648.0
2024-08-01 15:10:00,241.5,241.6,241.16,241.41,11151.0,235.8475,235.9452,235.5155,235.7596,11151.0
2024-08-01 15:20:00,241.41,241.43,240.92,241.14,23097.0,235.7596,235.7792,235.2811,235.4959,23097.0
2024-08-01 15:30:00,241.18,241.62,241.17,241.57,14350.0,235.535,235.9647,235.5252,235.9159,14350.0
2024-08-01 15:40:00,241.82,242.35,241.52,242.32,16427.0,236.16,236.6776,235.867,236.6483,16427.0
2024-08-01 15:50:00,242.19,242.8,241.42,241.98,178347.0,236.5214,237.1171,235.7694,236.3163,178347.0
2024-08-02 09:30:00,240.57,241.63,237.92,238.88,29931.0,234.9393,235.9745,232.3513,233.2888,29931.0
2024-08-02 09:40:00,239.2,240.05,238.76,240.05,11741.0,233.6013,234.4315,233.1716,234.4315,11741.0
2024-08-02 09:50:00,240.42,241.25,239.37,239.64,13092.0,234.7928,235.6034,233.7674,234.031,13092.0
2024-08-02 10:00:00,239.96,240.83,239.26,239.71,36331.0,234.3436,235.1932,233.6599,234.0994,36331.0
2024-08-02 10:10:00,239.71,240.72,239.49,240.42,15741.0,234.0994,235.0858,233.8846,234.7928,15741.0
2024-08-02 10:20:00,240.3,241.15,240.15,240.92,8054.0,234.6756,235.5057,234.5291,235.2811,8054.0
2024-08-02 10:30:00,240.78,242.87,240.74,242.61,24883.0,235.1444,237.1854,235.1053,236.9315,24883.0
2024-08-02 10:40:00,242.62,242.84,241.35,241.68,23536.0,236.9413,237.1561,235.701,236.0233,23536.0
2024-08-02 10:50:00,241.72,241.83,240.6,240.87,15659.0,236.0624,236.1698,234.9686,235.2323,15659.0
2024-08-02 11:00:00,240.84,240.95,240.39,240.52,6044.0,235.203,235.3104,234.7635,234.8905,6044.0
2024-08-02 11:10:00,240.71,240.96,240.62,240.62,3818.0,235.076,235.3202,234.9881,234.9881,3818.0
2024-08-02 11:20:00,240.64,241.29,240.61,240.95,45905.0,235.0076,235.6424,234.9783,235.3104,45905.0
2024-08-02 11:30:00,240.84,241.89,240.81,241.53,34007.0,235.203,236.2284,235.1737,235.8768,34007.0
2024-08-02 11:40:00,241.54,242.7,241.45,242.55,15015.0,235.8866,237.0194,235.7987,236.8729,15015.0
2024-08-02 11:50:00,242.8,242.99,242.29,242.89,18188.0,237.1171,237.3026,236.619,237.205,18188.0
2024-08-02 12:00:00,242.89,243.16,242.51,243.01,15318.0,237.205,237.4687,236.8339,237.3222,15318.0
2024-08-02 12:10:00,243.09,243.11,242.8,243.03,5034.0,237.4003,237.4198,237.1171,237.3417,5034.0
2024-08-02 12:20:00,243.2,243.34,242.94,243.29,3994.0,237.5077,237.6444,237.2538,237.5956,3994.0
2024-08-02 12:30:00,243.17,243.17,242.33,242.43,13614.0,237.4784,237.4784,236.6581,236.7557,13614.0
2024-08-02 12:40:00,242.46,242.53,241.64,241.64,7282.0,236.785,236.8534,235.9842,235.9842,7282.0
2024-08-02 12:50:00,241.63,241.63,240.66,240.95,14488.0,235.9745,235.9745,235.0272,235.3104,14488.0
2024-08-02 13:00:00,240.44,240.76,240.35,240.69,4862.0,234.8123,235.1248,234.7244,235.0565,4862.0
2024-08-02 13:10:00,240.56,240.81,240.49,240.62,4192.0,234.9295,235.1737,234.8612,234.9881,4192.0
2024-08-02 13:20:00,240.68,240.78,240.56,240.74,3893.0,235.0467,235.1444,234.9295,235.1053,3893.0
2024-08-02 13:30:00,240.62,240.64,240.25,240.45,4592.0,234.9881,235.0076,234.6268,234.8221,4592.0
2024-08-02 13:40:00,240.69,240.75,240.45,240.58,3472.0,235.0565,235.1151,234.8221,234.949,3472.0
2024-08-02 13:50:00,240.61,240.71,240.36,240.36,5056.0,234.9783,235.076,234.7342,234.7342,5056.0
2024-08-02 14:00:00,240.46,240.54,240.06,240.13,6300.0,234.8319,234.91,234.4412,234.5096,6300.0
2024-08-02 14:10:00,240.13,240.88,240.12,240.88,4608.0,234.5096,235.242,234.4998,235.242,4608.0
2024-08-02 14:20:00,240.96,241.46,240.88,241.46,3983.0,235.3202,235.8084,235.242,235.8084,3983.0
2024-08-02 14:30:00,241.43,241.87,241.31,241.87,19313.0,235.7792,236.2089,235.662,236.2089,19313.0
2024-08-02 14:40:00,242.01,242.2,241.87,242.09,22115.0,236.3456,236.5311,236.2089,236.4237,22115.0
2024-08-02 14:50:00,242.07,242.73,242.07,242.5,11593.0,236.4042,237.0487,236.4042,236.8241,11593.0
2024-08-02 15:00:00,242.6,242.98,242.51,242.78,7638.0,236.9218,237.2929,236.8339,237.0976,7638.0
2024-08-02 15:10:00,242.8,243.08,242.55,242.82,12503.0,237.1171,237.3905,236.8729,237.1366,12503.0
2024-08-02 15:20:00,242.78,243.22,242.65,243.02,6593.0,237.0976,237.5273,236.9706,237.3319,6593.0
2024-08-02 15:30:00,242.99,243.3,242.65,242.7,15295.0,237.3026,237.6054,236.9706,237.0194,15295.0
2024-08-02 15:40:00,242.7,243.29,242.52,243.02,16640.0,237.0194,237.5956,236.8436,237.3319,16640.0
2024-08-02 15:50:00,243.14,244.07,242.92,243.86,105012.0,237.4491,238.3574,237.2343,238.1523,105012.0
2024-08-05 09:30:00,241.95,242.74,239.7,240.86,47819.0,236.287,237.0585,234.0896,235.2225,47819.0
2024-08-05 09:40:00,240.95,241.93,238.53,238.99,37341.0,235.3104,236.2674,232.947,233.3963,37341.0
2024-08-05 09:50:00,239.37,240.16,238.0,238.24,10150.0,233.7674,234.5389,232.4294,232.6638,10150.0
2024-08-05 10:00:00,238.4,241.62,238.4,240.24,12714.0,232.8201,235.9647,232.8201,234.617,12714.0
2024-08-05 10:10:00,239.75,240.71,239.35,240.06,9286.0,234.1385,235.076,233.7478,234.4412,9286.0
2024-08-05 10:20:00,239.74,240.82,239.53,240.03,9430.0,234.1287,235.1834,233.9236,234.4119,9430.0
2024-08-05 10:30:00,240.15,240.92,239.46,239.9,11272.0,234.5291,235.2811,233.8553,234.285,11272.0
2024-08-05 10:40:00,239.79,240.0,239.29,239.29,7711.0,234.1775,234.3826,233.6892,233.6892,7711.0
2024-08-05 10:50:00,239.62,240.58,239.34,239.46,15225.0,234.0115,234.949,233.7381,233.8553,15225.0
2024-08-05 11:00:00,239.31,241.01,239.19,241.01,9670.0,233.7088,235.369,233.5916,235.369,9670.0
2024-08-05 11:10:00,240.51,240.96,239.9,240.41,5515.0,234.8807,235.3202,234.285,234.783,5515.0
2024-08-05 11:20:00,239.84,240.33,239.67,239.98,9059.0,234.2264,234.7049,234.0603,234.3631,9059.0
2024-08-05 11:30:00,240.26,240.99,240.15,240.58,7095.0,234.6365,235.3495,234.5291,234.949,7095.0
2024-08-05 11:40:00,240.47,240.64,240.08,240.6,11262.0,234.8416,235.0076,234.4607,234.9686,11262.0
2024-08-05 11:50:00,240.56,241.09,240.41,241.01,6268.0,234.9295,235.4471,234.783,235.369,6268.0
2024-08-05 12:00:00,241.08,241.49,240.81,241.49,6600.0,235.4373,235.8377,235.1737,235.8377,6600.0
2024-08-05 12:10:00,241.16,241.22,240.61,240.91,7133.0,235.5155,235.5741,234.9783,235.2713,7133.0
2024-08-05 12:20:00,241.2,241.24,240.97,241.18,2816.0,235.5545,235.5936,235.3299,235.535,2816.0
2024-08-05 12:30:00,241.12,241.22,240.47,240.47,8209.0,235.4764,235.5741,234.8416,234.8416,8209.0
2024-08-05 12:40:00,240.5,240.69,239.91,240.14,10977.0,234.8709,235.0565,234.2947,234.5193,10977.0
2024-08-05 12:50:00,239.99,239.99,239.2,239.51,5030.0,234.3729,234.3729,233.6013,233.9041,5030.0
2024-08-05 13:00:00,239.48,239.48,238.65,239.27,12153.0,233.8748,233.8748,233.0642,233.6697,12153.0
2024-08-05 13:10:00,239.31,239.31,239.0,239.09,5461.0,233.7088,233.7088,233.406,233.4939,5461.0
2024-08-05 13:20:00,239.09,239.35,238.71,238.91,5612.0,233.4939,233.7478,233.1228,233.3181,5612.0
2024-08-05 13:30:00,238.94,239.01,238.49,238.6,4904.0,233.3474,233.4158,232.908,233.0154,4904.0
2024-08-05 13:40:00,238.6,238.7,238.2,238.21,3646.0,233.0154,233.113,232.6248,232.6345,3646.0
2024-08-05 13:50:00,238.42,238.73,237.81,237.91,6284.0,232.8396,233.1423,232.2439,232.3415,6284.0
2024-08-05 14:00:00,237.81,238.21,237.55,238.17,8085.0,232.2439,232.6345,231.99,232.5955,8085.0
2024-08-05 14:10:00,237.98,238.47,237.96,238.47,3558.0,232.4099,232.8884,232.3904,232.8884,3558.0
2024-08-05 14:20:00,238.28,239.07,238.28,238.89,5624.0,232.7029,233.4744,232.7029,233.2986,5624.0
2024-08-05 14:30:00,238.76,238.82,238.33,238.6,7300.0,233.1716,233.2302,232.7517,233.0154,7300.0
2024-08-05 14:40:00,238.59,238.93,238.16,238.22,10046.0,233.0056,233.3377,232.5857,232.6443,10046.0
2024-08-05 14:50:00,238.33,238.86,238.25,238.57,4361.0,232.7517,233.2693,232.6736,232.9861,4361.0
2024-08-05 15:00:00,238.5,238.88,238.33,238.43,11514.0,232.9177,233.2888,232.7517,232.8494,11514.0
2024-08-05 15:10:00,238.36,238.44,237.98,238.27,11763.0,232.781,232.8591,232.4099,232.6931,11763.0
2024-08-05 15:20:00,238.23,238.51,238.15,238.23,6998.0,232.6541,232.9275,232.5759,232.6541,6998.0
2024-08-05 15:30:00,238.23,238.8,238.18,238.54,29450.0,232.6541,233.2107,232.6052,232.9568,29450.0
2024-08-05 15:40:00,238.44,238.44,237.95,238.14,14084.0,232.8591,232.8591,232.3806,232.5662,14084.0
2024-08-05 15:50:00,238.05,239.5,238.05,239.44,107013.0,232.4783,233.8943,232.4783,233.8357,107013.0
2024-08-06 09:30:00,239.84,239.84,237.56,238.34,15062.0,234.2264,234.2264,231.9997,232.7615,15062.0
2024-08-06 09:40:00,239.42,239.95,239.1,239.79,17869.0,233.8162,234.3338,233.5037,234.1775,17869.0
2024-08-06 09:50:00,239.62,240.7,239.47,239.94,16425.0,234.0115,235.0662,233.865,234.324,16425.0
2024-08-06 10:00:00,239.94,240.55,239.78,240.53,11001.0,234.324,234.9197,234.1678,234.9002,11001.0
2024-08-06 10:10:00,240.53,240.6,239.26,239.26,8867.0,234.9002,234.9686,233.6599,233.6599,8867.0
2024-08-06 10:20:00,239.37,240.11,239.36,239.57,12882.0,233.7674,234.49,233.7576,233.9627,12882.0
2024-08-06 10:30:00,239.8,240.1,239.35,239.8,6712.0,234.1873,234.4803,233.7478,234.1873,6712.0
2024-08-06 10:40:00,239.77,240.53,239.61,240.4,8058.0,234.158,234.9002,234.0018,234.7733,8058.0
2024-08-06 10:50:00,240.23,240.6,239.59,239.83,6438.0,234.6072,234.9686,233.9822,234.2166,6438.0
2024-08-06 11:00:00,239.7,239.97,239.41,239.41,9747.0,234.0896,234.3533,233.8064,233.8064,9747.0
2024-08-06 11:10:00,239.4,239.4,238.61,238.7,5384.0,233.7967,233.7967,233.0252,233.113,5384.0
2024-08-06 11:20:00,238.65,238.69,238.0,238.01,16932.0,233.0642,233.1033,232.4294,232.4392,16932.0
2024-08-06 11:30:00,238.0,238.63,237.77,238.39,14591.0,232.4294,233.0447,232.2048,232.8103,14591.0
2024-08-06 11:40:00,238.42,238.8,238.37,238.75,7542.0,232.8396,233.2107,232.7908,233.1619,7542.0
2024-08-06 11:50:00,238.75,239.12,238.55,239.12,15711.0,233.1619,233.5232,232.9666,233.5232,15711.0
2024-08-06 12:00:00,239.12,239.27,238.73,238.74,8587.0,233.5232,233.6697,233.1423,233.1521,8587.0
2024-08-06 12:10:00,238.74,238.94,238.61,238.73,18448.0,233.1521,233.3474,233.0252,233.1423,18448.0
2024-08-06 12:20:00,238.88,238.88,238.18,238.57,15600.0,233.2888,233.2888,232.6052,232.9861,15600.0
2024-08-06 12:30:00,238.49,238.62,238.25,238.62,4417.0,232.908,233.0349,232.6736,233.0349,4417.0
2024-08-06 12:40:00,238.62,238.74,238.47,238.51,4350.0,233.0349,233.1521,232.8884,232.9275,4350.0
2024-08-06 12:50:00,238.59,239.22,238.59,239.01,7038.0,233.0056,233.6209,233.0056,233.4158,7038.0
2024-08-06 13:00:00,239.11,239.64,239.1,239.64,3900.0,233.5135,234.031,233.5037,234.031,3900.0
2024-08-06 13:10:00,239.63,239.82,239.46,239.51,4931.0,234.0213,234.2068,233.8553,233.9041,4931.0
2024-08-06 13:20:00,239.39,239.86,239.39,239.67,4394.0,233.7869,234.2459,233.7869,234.0603,4394.0
2024-08-06 13:30:00,239.9,240.45,239.75,240.45,28440.0,234.285,234.8221,234.1385,234.8221,28440.0
2024-08-06 13:40:00,240.43,240.57,240.3,240.44,2629.0,234.8026,234.9393,234.6756,234.8123,2629.0
2024-08-06 13:50:00,240.45,240.94,240.44,240.86,21922.0,234.8221,235.3006,234.8123,235.2225,21922.0
2024-08-06 14:00:00,240.86,241.11,240.48,240.64,6630.0,235.2225,235.4666,234.8514,235.0076,6630.0
2024-08-06 14:10:00,240.55,240.64,240.31,240.64,5409.0,234.9197,235.0076,234.6854,235.0076,5409.0
2024-08-06 14:20:00,240.68,241.53,240.68,241.53,4337.0,235.0467,235.8768,235.0467,235.8768,4337.0
2024-08-06 14:30:00,241.66,242.11,241.55,241.88,6100.0,236.0038,236.4432,235.8963,236.2186,6100.0
2024-08-06 14:40:00,241.83,241.97,241.76,241.83,5761.0,236.1698,236.3065,236.1014,236.1698,5761.0
2024-08-06 14:50:00,241.91,241.91,241.14,241.14,5982.0,236.2479,236.2479,235.4959,235.4959,5982.0
2024-08-06 15:00:00,241.2,241.2,240.12,240.22,7182.0,235.5545,235.5545,234.4998,234.5975,7182.0
2024-08-06 15:10:00,240.4,240.54,240.08,240.37,7114.0,234.7733,234.91,234.4607,234.744,7114.0
2024-08-06 15:20:00,240.48,241.56,240.48,240.86,10397.0,234.8514,235.9061,234.8514,235.2225,10397.0
2024-08-06 15:30:00,241.05,241.12,240.73,240.88,9959.0,235.408,235.4764,235.0955,235.242,9959.0
2024-08-06 15:40:00,240.87,240.88,239.72,239.87,18576.0,235.2323,235.242,234.1092,234.2557,18576.0
2024-08-06 15:50:00,239.78,240.09,238.28,238.31,100774.0,234.1678,234.4705,232.7029,232.7322,100774.0
2024-08-07 09:30:00,240.2,241.11,240.04,240.95,10054.0,234.5779,235.4666,234.4217,235.3104,10054.0
2024-08-07 09:40:00,241.86,242.53,241.77,242.17,19158.0,236.1991,236.8534,236.1112,236.5018,19158.0
2024-08-07 09:50:00,242.04,243.63,242.04,243.56,11490.0,236.3749,237.9277,236.3749,237.8593,11490.0
2024-08-07 10:00:00,243.38,243.39,242.94,243.27,19591.0,237.6835,237.6933,237.2538,237.5761,19591.0
2024-08-07 10:10:00,243.3,243.3,241.18,241.49,7166.0,237.6054,237.6054,235.535,235.8377,7166.0
2024-08-07 10:20:00,241.48,241.79,240.44,240.68,8943.0,235.828,236.1307,234.8123,235.0467,8943.0
2024-08-07 10:30:00,240.64,241.14,240.63,240.78,3129.0,235.0076,235.4959,234.9979,235.1444,3129.0
2024-08-07 10:40:00,240.72,241.87,240.71,241.65,2962.0,235.0858,236.2089,235.076,235.994,2962.0
2024-08-07 10:50:00,241.68,241.96,241.47,241.82,4364.0,236.0233,236.2967,235.8182,236.16,4364.0
2024-08-07 11:00:00,241.94,242.07,241.55,242.03,13241.0,236.2772,236.4042,235.8963,236.3651,13241.0
2024-08-07 11:10:00,242.04,242.04,241.71,241.78,1921.0,236.3749,236.3749,236.0526,236.121,1921.0
2024-08-07 11:20:00,241.94,242.06,241.72,241.85,3374.0,236.2772,236.3944,236.0624,236.1893,3374.0
2024-08-07 11:30:00,241.87,242.32,241.77,242.29,3845.0,236.2089,236.6483,236.1112,236.619,3845.0
2024-08-07 11:40:00,242.1,242.27,241.41,241.44,4471.0,236.4335,236.5995,235.7596,235.7889,4471.0
2024-08-07 11:50:00,241.44,241.59,240.89,240.89,4502.0,235.7889,235.9354,235.2518,235.2518,4502.0
2024-08-07 12:00:00,241.16,241.16,240.57,240.57,2364.0,235.5155,235.5155,234.9393,234.9393,2364.0
2024-08-07 12:10:00,240.6,241.01,240.53,240.74,5966.0,234.9686,235.369,234.9002,235.1053,5966.0
2024-08-07 12:20:00,240.8,240.94,240.55,240.77,3684.0,235.1639,235.3006,234.9197,235.1346,3684.0
2024-08-07 12:30:00,240.71,240.91,240.57,240.8,1137.0,235.076,235.2713,234.9393,235.1639,1137.0
2024-08-07 12:40:00,240.77,240.93,240.27,240.28,3176.0,235.1346,235.2909,234.6463,234.6561,3176.0
2024-08-07 12:50:00,240.51,240.52,240.08,240.11,3965.0,234.8807,234.8905,234.4607,234.49,3965.0
2024-08-07 13:00:00,240.09,240.09,239.44,239.48,2068.0,234.4705,234.4705,233.8357,233.8748,2068.0
2024-08-07 13:10:00,239.35,239.52,238.74,239.11,3888.0,233.7478,233.9139,233.1521,233.5135,3888.0
2024-08-07 13:20:00,238.96,239.8,238.95,239.27,11345.0,233.367,234.1873,233.3572,233.6697,11345.0
2024-08-07 13:30:00,239.35,239.8,239.12,239.71,17941.0,233.7478,234.1873,233.5232,234.0994,17941.0
2024-08-07 13:40:00,239.81,239.83,238.58,238.61,2584.0,234.1971,234.2166,232.9959,233.0252,2584.0
2024-08-07 13:50:00,238.58,238.76,238.18,238.52,4729.0,232.9959,233.1716,232.6052,232.9373,4729.0
2024-08-07 14:00:00,238.28,238.58,237.97,237.98,4390.0,232.7029,232.9959,232.4001,232.4099,4390.0
2024-08-07 14:10:00,237.97,237.97,237.15,237.71,7336.0,232.4001,232.4001,231.5993,232.1462,7336.0
2024-08-07 14:20:00,237.81,238.17,237.54,237.89,2997.0,232.2439,232.5955,231.9802,232.322,2997.0
2024-08-07 14:30:00,237.7,237.88,237.39,237.39,3024.0,232.1365,232.3122,231.8337,231.8337,3024.0
2024-08-07 14:40:00,237.55,237.87,237.2,237.37,4457.0,231.99,232.3025,231.6482,231.8142,4457.0
2024-08-07 14:50:00,237.37,237.62,237.28,237.51,4021.0,231.8142,232.0583,231.7263,231.9509,4021.0
2024-08-07 15:00:00,237.58,238.37,237.57,238.37,5130.0,232.0193,232.7908,232.0095,232.7908,5130.0
2024-08-07 15:10:00,238.37,238.71,238.15,238.62,6976.0,232.7908,233.1228,232.5759,233.0349,6976.0
2024-08-07 15:20:00,238.55,238.55,237.98,238.24,6064.0,232.9666,232.9666,232.4099,232.6638,6064.0
2024-08-07 15:30:00,238.11,238.33,237.83,238.05,8670.0,232.5369,232.7517,232.2634,232.4783,8670.0
2024-08-07 15:40:00,237.97,237.98,237.59,237.75,9145.0,232.4001,232.4099,232.029,232.1853,9145.0
2024-08-07 15:50:00,237.74,237.76,236.41,236.89,83279.0,232.1755,232.1951,230.8766,231.3454,83279.0
2024-08-08 09:30:00,238.0,239.02,237.03,238.49,24452.0,232.4294,233.4256,231.4821,232.908,24452.0
2024-08-08 09:40:00,238.18,238.75,237.47,237.75,11175.0,232.6052,233.1619,231.9118,232.1853,11175.0
2024-08-08 09:50:00,237.64,239.49,237.58,239.45,24655.0,232.0779,233.8846,232.0193,233.8455,24655.0
2024-08-08 10:00:00,239.45,240.0,238.22,238.48,9684.0,233.8455,234.3826,232.6443,232.8982,9684.0
2024-08-08 10:10:00,238.68,239.1,238.46,238.99,14895.0,233.0935,233.5037,232.8787,233.3963,14895.0
2024-08-08 10:20:00,238.59,238.69,238.11,238.69,10342.0,233.0056,233.1033,232.5369,233.1033,10342.0
2024-08-08 10:30:00,238.59,238.84,238.21,238.84,8816.0,233.0056,233.2498,232.6345,233.2498,8816.0
2024-08-08 10:40:00,238.68,238.84,238.04,238.32,11693.0,233.0935,233.2498,232.4685,232.7419,11693.0
2024-08-08 10:50:00,238.17,238.57,238.0,238.54,7614.0,232.5955,232.9861,232.4294,232.9568,7614.0
2024-08-08 11:00:00,238.55,238.98,238.54,238.98,4810.0,232.9666,233.3865,232.9568,233.3865,4810.0
2024-08-08 11:10:00,238.98,239.13,238.58,238.58,10746.0,233.3865,233.533,232.9959,232.9959,10746.0
2024-08-08 11:20:00,238.69,239.31,238.69,239.09,4255.0,233.1033,233.7088,233.1033,233.4939,4255.0
2024-08-08 11:30:00,238.97,239.28,238.4,238.4,4630.0,233.3767,233.6795,232.8201,232.8201,4630.0
2024-08-08 11:40:00,238.34,238.34,237.96,238.17,6676.0,232.7615,232.7615,232.3904,232.5955,6676.0
2024-08-08 11:50:00,238.02,238.29,238.0,238.12,5962.0,232.449,232.7126,232.4294,232.5466,5962.0
2024-08-08 12:00:00,238.15,238.61,238.08,238.45,8189.0,232.5759,233.0252,232.5076,232.8689,8189.0
2024-08-08 12:10:00,238.29,238.46,237.93,238.32,6086.0,232.7126,232.8787,232.3611,232.7419,6086.0
2024-08-08 12:20:00,238.27,238.44,238.13,238.27,4904.0,232.6931,232.8591,232.5564,232.6931,4904.0
2024-08-08 12:30:00,238.0,238.05,237.72,237.87,5921.0,232.4294,232.4783,232.156,232.3025,5921.0
2024-08-08 12:40:00,237.88,238.51,237.87,238.51,4179.0,232.3122,232.9275,232.3025,232.9275,4179.0
2024-08-08 12:50:00,238.5,238.52,237.94,237.94,2950.0,232.9177,232.9373,232.3708,232.3708,2950.0
2024-08-08 13:00:00,237.91,238.27,237.88,238.25,6476.0,232.3415,232.6931,232.3122,232.6736,6476.0
2024-08-08 13:10:00,238.2,238.65,238.2,238.65,2743.0,232.6248,233.0642,232.6248,233.0642,2743.0
2024-08-08 13:20:00,238.63,239.15,238.62,239.15,5448.0,233.0447,233.5525,233.0349,233.5525,5448.0
2024-08-08 13:30:00,239.15,239.4,239.06,239.31,6049.0,233.5525,233.7967,233.4646,233.7088,6049.0
2024-08-08 13:40:00,239.39,239.49,239.21,239.23,3215.0,233.7869,233.8846,233.6111,233.6306,3215.0
2024-08-08 13:50:00,239.24,239.3,239.01,239.23,4260.0,233.6404,233.699,233.4158,233.6306,4260.0
2024-08-08 14:00:00,239.31,239.64,239.27,239.64,1869.0,233.7088,234.031,233.6697,234.031,1869.0
2024-08-08 14:10:00,239.57,239.69,239.5,239.69,2557.0,233.9627,234.0799,233.8943,234.0799,2557.0
2024-08-08 14:20:00,239.85,239.97,239.44,239.44,10030.0,234.2361,234.3533,233.8357,233.8357,10030.0
2024-08-08 14:30:00,239.59,239.66,239.36,239.38,2451.0,233.9822,234.0506,233.7576,233.7771,2451.0
2024-08-08 14:40:00,239.33,239.45,239.15,239.41,8246.0,233.7283,233.8455,233.5525,233.8064,8246.0
2024-08-08 14:50:00,239.46,239.46,239.2,239.31,3697.0,233.8553,233.8553,233.6013,233.7088,3697.0
2024-08-08 15:00:00,239.23,239.55,239.16,239.54,5816.0,233.6306,233.9432,233.5623,233.9334,5816.0
2024-08-08 15:10:00,239.65,239.72,239.45,239.45,4075.0,234.0408,234.1092,233.8455,233.8455,4075.0
2024-08-08 15:20:00,239.54,239.67,239.41,239.49,7269.0,233.9334,234.0603,233.8064,233.8846,7269.0
2024-08-08 15:30:00,239.54,239.65,238.89,238.9,8336.0,233.9334,234.0408,233.2986,233.3084,8336.0
2024-08-08 15:40:00,238.84,239.8,238.83,239.69,19327.0,233.2498,234.1873,233.24,234.0799,19327.0
2024-08-08 15:50:00,239.61,240.14,239.1,239.64,72246.0,234.0018,234.5193,233.5037,234.031,72246.0
2024-08-09 09:30:00,239.15,239.32,238.31,239.17,12082.0,233.5525,233.7185,232.7322,233.572,12082.0
2024-08-09 09:40:00,238.68,239.04,237.2,237.21,7112.0,233.0935,233.4451,231.6482,231.6579,7112.0
2024-08-09 09:50:00,237.01,238.08,236.29,237.67,11212.0,231.4626,232.5076,230.7595,232.1072,11212.0
2024-08-09 10:00:00,237.87,238.55,237.72,237.78,16649.0,232.3025,232.9666,232.156,232.2146,16649.0
2024-08-09 10:10:00,237.68,238.11,237.45,237.6,8019.0,232.1169,232.5369,231.8923,232.0388,8019.0
2024-08-09 10:20:00,237.59,238.16,237.58,237.92,3936.0,232.029,232.5857,232.0193,232.3513,3936.0
2024-08-09 10:30:00,237.94,237.94,237.69,237.84,7415.0,232.3708,232.3708,232.1267,232.2732,7415.0
2024-08-09 10:40:00,237.91,238.32,237.91,237.98,7591.0,232.3415,232.7419,232.3415,232.4099,7591.0
2024-08-09 10:50:00,238.11,238.9,238.11,238.6,3747.0,232.5369,233.3084,232.5369,233.0154,3747.0
2024-08-09 11:00:00,238.66,239.35,238.61,239.13,5874.0,233.074,233.7478,233.0252,233.533,5874.0
2024-08-09 11:10:00,239.1,239.26,238.94,239.26,2902.0,233.5037,233.6599,233.3474,233.6599,2902.0
2024-08-09 11:20:00,239.11,239.22,238.69,238.69,10014.0,233.5135,233.6209,233.1033,233.1033,10014.0
2024-08-09 11:30:00,238.52,238.76,238.43,238.63,3526.0,232.9373,233.1716,232.8494,233.0447,3526.0
2024-08-09 11:40:00,238.59,239.35,238.59,239.35,4335.0,233.0056,233.7478,233.0056,233.7478,4335.0
2024-08-09 11:50:00,239.2,239.43,238.95,239.0,5388.0,233.6013,233.826,233.3572,233.406,5388.0
2024-08-09 12:00:00,239.0,239.14,238.62,238.68,13963.0,233.406,233.5428,233.0349,233.0935,13963.0
2024-08-09 12:10:00,238.67,238.75,238.41,238.5,4794.0,233.0838,233.1619,232.8298,232.9177,4794.0
2024-08-09 12:20:00,238.5,238.5,238.3,238.41,11732.0,232.9177,232.9177,232.7224,232.8298,11732.0
2024-08-09 12:30:00,238.59,239.09,238.59,239.09,2401.0,233.0056,233.4939,233.0056,233.4939,2401.0
2024-08-09 12:40:00,239.02,239.16,239.0,239.15,4946.0,233.4256,233.5623,233.406,233.5525,4946.0
2024-08-09 12:50:00,239.03,239.16,238.76,239.0,7336.0,233.4353,233.5623,233.1716,233.406,7336.0
2024-08-09 13:00:00,239.0,239.09,238.84,238.99,5226.0,233.406,233.4939,233.2498,233.3963,5226.0
2024-08-09 13:10:00,239.21,239.59,239.17,239.45,2220.0,233.6111,233.9822,233.572,233.8455,2220.0
2024-08-09 13:20:00,239.5,239.77,239.49,239.75,3164.0,233.8943,234.158,233.8846,234.1385,3164.0
2024-08-09 13:30:00,240.1,240.21,239.99,240.07,4281.0,234.4803,234.5877,234.3729,234.451,4281.0
2024-08-09 13:40:00,240.02,240.02,239.4,239.56,5371.0,234.4022,234.4022,233.7967,233.9529,5371.0
2024-08-09 13:50:00,239.65,239.65,239.11,239.18,4109.0,234.0408,234.0408,233.5135,233.5818,4109.0
2024-08-09 14:00:00,239.12,239.4,238.9,239.26,3821.0,233.5232,233.7967,233.3084,233.6599,3821.0
2024-08-09 14:10:00,239.21,239.22,238.81,238.95,3719.0,233.6111,233.6209,233.2205,233.3572,3719.0
2024-08-09 14:20:00,239.09,239.11,238.75,238.99,4389.0,233.4939,233.5135,233.1619,233.3963,4389.0
2024-08-09 14:30:00,239.02,239.02,238.63,238.98,3833.0,233.4256,233.4256,233.0447,233.3865,3833.0
2024-08-09 14:40:00,238.92,239.13,238.79,238.99,7454.0,233.3279,233.533,233.2009,233.3963,7454.0
2024-08-09 14:50:00,238.98,239.17,238.83,239.17,6143.0,233.3865,233.572,233.24,233.572,6143.0
2024-08-09 15:00:00,239.24,239.32,239.06,239.17,5196.0,233.6404,233.7185,233.4646,233.572,5196.0
2024-08-09 15:10:00,239.22,239.49,239.05,239.49,2479.0,233.6209,233.8846,233.4549,233.8846,2479.0
2024-08-09 15:20:00,239.41,239.51,239.16,239.38,7368.0,233.8064,233.9041,233.5623,233.7771,7368.0
2024-08-09 15:30:00,239.38,239.51,239.1,239.25,9155.0,233.7771,233.9041,233.5037,233.6502,9155.0
2024-08-09 15:40:00,239.22,239.26,238.85,239.04,17244.0,233.6209,233.6599,233.2595,233.4451,17244.0
2024-08-09 15:50:00,239.05,239.64,238.57,239.18,69447.0,233.4549,234.031,232.9861,233.5818,69447.0
2024-08-12 09:30:00,239.2,240.0,237.66,238.14,10899.0,233.6013,234.3826,232.0974,232.5662,10899.0
2024-08-12 09:40:00,238.13,238.3,237.43,237.5,5906.0,232.5564,232.7224,231.8728,231.9411,5906.0
2024-08-12 09:50:00,237.52,237.61,236.4,236.7,5269.0,231.9607,232.0486,230.8669,231.1599,5269.0
2024-08-12 10:00:00,236.79,237.04,236.35,236.82,6481.0,231.2478,231.4919,230.8181,231.2771,6481.0
2024-08-12 10:10:00,236.81,237.08,236.67,236.99,5541.0,231.2673,231.531,231.1306,231.4431,5541.0
2024-08-12 10:20:00,236.73,237.16,236.64,236.65,7823.0,231.1892,231.6091,231.1013,231.111,7823.0
2024-08-12 10:30:00,236.81,237.18,236.57,237.18,5528.0,231.2673,231.6286,231.0329,231.6286,5528.0
2024-08-12 10:40:00,237.16,237.23,236.81,237.01,5902.0,231.6091,231.6775,231.2673,231.4626,5902.0
2024-08-12 10:50:00,237.08,237.52,237.05,237.52,6855.0,231.531,231.9607,231.5017,231.9607,6855.0
2024-08-12 11:00:00,237.36,237.69,236.81,236.81,17099.0,231.8044,232.1267,231.2673,231.2673,17099.0
2024-08-12 11:10:00,236.97,237.38,236.81,237.15,7210.0,231.4235,231.8239,231.2673,231.5993,7210.0
2024-08-12 11:20:00,237.1,237.19,236.4,236.71,7801.0,231.5505,231.6384,230.8669,231.1696,7801.0
2024-08-12 11:30:00,236.57,236.86,236.54,236.84,2537.0,231.0329,231.3161,231.0036,231.2966,2537.0
2024-08-12 11:40:00,236.81,236.96,236.6,236.72,4670.0,231.2673,231.4138,231.0622,231.1794,4670.0
2024-08-12 11:50:00,236.72,237.29,236.72,237.19,5344.0,231.1794,231.7361,231.1794,231.6384,5344.0
2024-08-12 12:00:00,237.26,237.66,237.15,237.3,9801.0,231.7068,232.0974,231.5993,231.7458,9801.0
2024-08-12 12:10:00,237.29,237.36,237.06,237.32,2186.0,231.7361,231.8044,231.5114,231.7653,2186.0
2024-08-12 12:20:00,237.3,237.52,237.09,237.35,7794.0,231.7458,231.9607,231.5407,231.7946,7794.0
2024-08-12 12:30:00,237.34,237.38,236.89,237.2,3665.0,231.7849,231.8239,231.3454,231.6482,3665.0
2024-08-12 12:40:00,237.21,237.45,237.1,237.38,2130.0,231.6579,231.8923,231.5505,231.8239,2130.0
2024-08-12 12:50:00,237.29,237.41,236.91,237.04,4273.0,231.7361,231.8532,231.3649,231.4919,4273.0
2024-08-12 13:00:00,236.9,237.0,236.51,236.82,4777.0,231.3552,231.4528,230.9743,231.2771,4777.0
2024-08-12 13:10:00,236.93,237.09,236.74,237.03,3707.0,231.3845,231.5407,231.1989,231.4821,3707.0
2024-08-12 13:20:00,236.99,237.48,236.81,237.14,8968.0,231.4431,231.9216,231.2673,231.5896,8968.0
2024-08-12 13:30:00,237.15,237.47,237.12,237.24,4594.0,231.5993,231.9118,231.57,231.6872,4594.0
2024-08-12 13:40:00,237.24,237.27,237.01,237.07,2505.0,231.6872,231.7165,231.4626,231.5212,2505.0
2024-08-12 13:50:00,237.05,237.16,236.69,236.77,2058.0,231.5017,231.6091,231.1501,231.2282,2058.0
2024-08-12 14:00:00,236.8,237.05,236.75,236.79,4680.0,231.2575,231.5017,231.2087,231.2478,4680.0
2024-08-12 14:10:00,236.97,237.14,236.8,236.94,4743.0,231.4235,231.5896,231.2575,231.3942,4743.0
2024-08-12 14:20:00,237.13,237.14,236.77,236.82,2624.0,231.5798,231.5896,231.2282,231.2771,2624.0
2024-08-12 14:30:00,236.84,236.92,236.63,236.83,2006.0,231.2966,231.3747,231.0915,231.2868,2006.0
2024-08-12 14:40:00,236.73,236.76,236.57,236.57,4297.0,231.1892,231.2185,231.0329,231.0329,4297.0
2024-08-12 14:50:00,236.74,236.86,236.66,236.68,4518.0,231.1989,231.3161,231.1208,231.1403,4518.0
2024-08-12 15:00:00,236.75,236.9,236.67,236.82,3117.0,231.2087,231.3552,231.1306,231.2771,3117.0
2024-08-12 15:10:00,236.91,237.03,236.74,236.92,4793.0,231.3649,231.4821,231.1989,231.3747,4793.0
2024-08-12 15:20:00,236.98,236.99,236.75,236.75,5604.0,231.4333,231.4431,231.2087,231.2087,5604.0
2024-08-12 15:30:00,236.81,236.82,236.55,236.66,14258.0,231.2673,231.2771,231.0134,231.1208,14258.0
2024-08-12 15:40:00,236.68,236.89,236.56,236.73,21638.0,231.1403,231.3454,231.0231,231.1892,21638.0
2024-08-12 15:50:00,236.78,237.03,236.35,236.58,79232.0,231.238,231.4821,230.8181,231.0427,79232.0
2024-08-13 09:30:00,237.38,238.02,237.38,237.66,13112.0,231.8239,232.449,231.8239,232.0974,13112.0
2024-08-13 09:40:00,237.62,238.35,237.53,238.09,2224.0,232.0583,232.7712,231.9704,232.5173,2224.0
2024-08-13 09:50:00,238.01,238.48,237.52,237.57,3016.0,232.4392,232.8982,231.9607,232.0095,3016.0
2024-08-13 10:00:00,237.57,237.57,235.83,236.51,6201.0,232.0095,232.0095,230.3102,230.9743,6201.0
2024-08-13 10:10:00,236.33,236.49,236.0,236.09,15154.0,230.7985,230.9548,230.4762,230.5641,15154.0
2024-08-13 10:20:00,236.06,236.1,235.73,235.85,5687.0,230.5348,230.5739,230.2126,230.3298,5687.0
2024-08-13 10:30:00,235.84,236.03,235.49,236.03,6968.0,230.32,230.5055,229.9782,230.5055,6968.0
2024-08-13 10:40:00,236.1,236.32,235.96,236.1,10748.0,230.5739,230.7888,230.4372,230.5739,10748.0
2024-08-13 10:50:00,236.02,236.57,236.02,236.48,2530.0,230.4958,231.0329,230.4958,230.945,2530.0
2024-08-13 11:00:00,236.44,236.87,236.4,236.56,8025.0,230.9059,231.3259,230.8669,231.0231,8025.0
2024-08-13 11:10:00,236.55,236.83,236.54,236.83,2084.0,231.0134,231.2868,231.0036,231.2868,2084.0
2024-08-13 11:20:00,236.73,236.77,236.57,236.57,1577.0,231.1892,231.2282,231.0329,231.0329,1577.0
2024-08-13 11:30:00,236.64,236.64,235.84,235.96,23151.0,231.1013,231.1013,230.32,230.4372,23151.0
2024-08-13 11:40:00,236.05,236.47,235.98,236.47,5142.0,230.5251,230.9352,230.4567,230.9352,5142.0
2024-08-13 11:50:00,236.47,236.78,236.31,236.71,2481.0,230.9352,231.238,230.779,231.1696,2481.0
2024-08-13 12:00:00,236.71,237.12,236.71,237.12,1792.0,231.1696,231.57,231.1696,231.57,1792.0
2024-08-13 12:10:00,237.18,237.5,236.93,237.28,9397.0,231.6286,231.9411,231.3845,231.7263,9397.0
2024-08-13 12:20:00,237.43,237.71,237.19,237.19,3508.0,231.8728,232.1462,231.6384,231.6384,3508.0
2024-08-13 12:30:00,237.29,237.44,237.0,237.44,1767.0,231.7361,231.8825,231.4528,231.8825,1767.0
2024-08-13 12:40:00,237.42,237.96,237.41,237.96,4113.0,231.863,232.3904,231.8532,232.3904,4113.0
2024-08-13 12:50:00,237.89,238.11,237.89,238.03,1939.0,232.322,232.5369,232.322,232.4587,1939.0
2024-08-13 13:00:00,238.02,238.07,237.74,237.74,1706.0,232.449,232.4978,232.1755,232.1755,1706.0
2024-08-13 13:10:00,237.94,238.03,237.75,237.97,1740.0,232.3708,232.4587,232.1853,232.4001,1740.0
2024-08-13 13:20:00,237.97,238.11,237.97,238.07,1741.0,232.4001,232.5369,232.4001,232.4978,1741.0
2024-08-13 13:30:00,238.01,238.19,237.81,238.01,1478.0,232.4392,232.615,232.2439,232.4392,1478.0
2024-08-13 13:40:00,238.1,238.21,237.81,238.07,4350.0,232.5271,232.6345,232.2439,232.4978,4350.0
2024-08-13 13:50:00,238.03,238.64,238.03,238.55,2050.0,232.4587,233.0545,232.4587,232.9666,2050.0
2024-08-13 14:00:00,238.68,238.91,238.68,238.77,2129.0,233.0935,233.3181,233.0935,233.1814,2129.0
2024-08-13 14:10:00,238.62,238.74,238.4,238.54,2709.0,233.0349,233.1521,232.8201,232.9568,2709.0
2024-08-13 14:20:00,238.57,238.73,238.41,238.61,2294.0,232.9861,233.1423,232.8298,233.0252,2294.0
2024-08-13 14:30:00,238.61,238.8,238.53,238.79,2217.0,233.0252,233.2107,232.947,233.2009,2217.0
2024-08-13 14:40:00,238.89,238.97,238.7,238.94,4020.0,233.2986,233.3767,233.113,233.3474,4020.0
2024-08-13 14:50:00,239.02,239.11,238.93,239.1,10225.0,233.4256,233.5135,233.3377,233.5037,10225.0
2024-08-13 15:00:00,239.07,239.17,238.84,238.95,13433.0,233.4744,233.572,233.2498,233.3572,13433.0
2024-08-13 15:10:00,238.89,238.9,238.6,238.71,3745.0,233.2986,233.3084,233.0154,233.1228,3745.0
2024-08-13 15:20:00,238.66,239.19,238.66,239.19,4033.0,233.074,233.5916,233.074,233.5916,4033.0
2024-08-13 15:30:00,239.09,239.21,238.87,239.02,3607.0,233.4939,233.6111,233.2791,233.4256,3607.0
2024-08-13 15:40:00,239.02,239.4,238.92,239.4,7974.0,233.4256,233.7967,233.3279,233.7967,7974.0
2024-08-13 15:50:00,239.47,239.47,238.49,238.76,37994.0,233.865,233.865,232.908,233.1716,37994.0
2024-08-14 09:30:00,238.61,240.54,238.61,240.16,9819.0,233.0252,234.91,233.0252,234.5389,9819.0
2024-08-14 09:40:00,240.12,240.41,239.79,240.1,2133.0,234.4998,234.783,234.1775,234.4803,2133.0
2024-08-14 09:50:00,240.08,240.4,239.61,239.67,6226.0,234.4607,234.7733,234.0018,234.0603,6226.0
2024-08-14 10:00:00,239.54,239.55,239.09,239.13,2753.0,233.9334,233.9432,233.4939,233.533,2753.0
2024-08-14 10:10:00,239.11,239.41,238.83,239.31,3746.0,233.5135,233.8064,233.24,233.7088,3746.0
2024-08-14 10:20:00,239.36,239.73,239.19,239.36,6264.0,233.7576,234.1189,233.5916,233.7576,6264.0
2024-08-14 10:30:00,239.25,239.25,238.22,238.4,6312.0,233.6502,233.6502,232.6443,232.8201,6312.0
2024-08-14 10:40:00,238.33,238.6,238.17,238.35,11421.0,232.7517,233.0154,232.5955,232.7712,11421.0
2024-08-14 10:50:00,238.22,238.47,238.1,238.47,7048.0,232.6443,232.8884,232.5271,232.8884,7048.0
2024-08-14 11:00:00,238.47,238.64,238.32,238.33,4296.0,232.8884,233.0545,232.7419,232.7517,4296.0
2024-08-14 11:10:00,238.47,238.55,238.04,238.22,2600.0,232.8884,232.9666,232.4685,232.6443,2600.0
2024-08-14 11:20:00,238.25,238.32,238.06,238.17,2925.0,232.6736,232.7419,232.488,232.5955,2925.0
2024-08-14 11:30:00,238.3,238.46,238.18,238.28,1423.0,232.7224,232.8787,232.6052,232.7029,1423.0
2024-08-14 11:40:00,238.3,238.85,238.25,238.55,3254.0,232.7224,233.2595,232.6736,232.9666,3254.0
2024-08-14 11:50:00,238.47,238.78,238.46,238.63,2538.0,232.8884,233.1912,232.8787,233.0447,2538.0
2024-08-14 12:00:00,238.65,238.77,238.51,238.63,1915.0,233.0642,233.1814,232.9275,233.0447,1915.0
2024-08-14 12:10:00,238.65,238.88,238.63,238.7,6363.0,233.0642,233.2888,233.0447,233.113,6363.0
2024-08-14 12:20:00,238.65,238.65,237.96,238.17,3652.0,233.0642,233.0642,232.3904,232.5955,3652.0
2024-08-14 12:30:00,238.03,238.17,237.96,238.13,2263.0,232.4587,232.5955,232.3904,232.5564,2263.0
2024-08-14 12:40:00,238.15,238.15,237.99,238.11,2958.0,232.5759,232.5759,232.4197,232.5369,2958.0
2024-08-14 12:50:00,238.1,238.55,238.1,238.55,2103.0,232.5271,232.9666,232.5271,232.9666,2103.0
2024-08-14 13:00:00,238.56,238.77,238.4,238.77,2878.0,232.9763,233.1814,232.8201,233.1814,2878.0
2024-08-14 13:10:00,238.76,238.92,238.48,238.92,3152.0,233.1716,233.3279,232.8982,233.3279,3152.0
2024-08-14 13:20:00,238.82,238.86,238.51,238.63,2905.0,233.2302,233.2693,232.9275,233.0447,2905.0
2024-08-14 13:30:00,238.61,238.75,238.56,238.75,1652.0,233.0252,233.1619,232.9763,233.1619,1652.0
2024-08-14 13:40:00,238.63,239.06,238.62,239.06,1725.0,233.0447,233.4646,233.0349,233.4646,1725.0
2024-08-14 13:50:00,238.93,239.0,238.91,239.0,864.0,233.3377,233.406,233.3181,233.406,864.0
2024-08-14 14:00:00,238.86,238.93,238.46,238.7,8094.0,233.2693,233.3377,232.8787,233.113,8094.0
2024-08-14 14:10:00,238.76,238.91,238.7,238.71,1907.0,233.1716,233.3181,233.113,233.1228,1907.0
2024-08-14 14:20:00,238.71,238.85,238.6,238.61,8359.0,233.1228,233.2595,233.0154,233.0252,8359.0
2024-08-14 14:30:00,238.6,238.78,238.48,238.66,13545.0,233.0154,233.1912,232.8982,233.074,13545.0
2024-08-14 14:40:00,238.77,238.95,238.76,238.83,3878.0,233.1814,233.3572,233.1716,233.24,3878.0
2024-08-14 14:50:00,238.76,239.37,238.76,239.37,3367.0,233.1716,233.7674,233.1716,233.7674,3367.0
2024-08-14 15:00:00,239.41,239.48,239.28,239.37,8084.0,233.8064,233.8748,233.6795,233.7674,8084.0
2024-08-14 15:10:00,239.4,239.4,239.04,239.12,5425.0,233.7967,233.7967,233.4451,233.5232,5425.0
2024-08-14 15:20:00,239.05,239.27,238.92,238.92,7444.0,233.4549,233.6697,233.3279,233.3279,7444.0
2024-08-14 15:30:00,238.92,239.11,238.62,238.74,6943.0,233.3279,233.5135,233.0349,233.1521,6943.0
2024-08-14 15:40:00,238.78,238.98,238.69,238.85,11300.0,233.1912,233.3865,233.1033,233.2595,11300.0
2024-08-14 15:50:00,238.85,239.18,238.35,238.59,47284.0,233.2595,233.5818,232.7712,233.0056,47284.0
2024-08-15 09:30:00,241.16,242.8,241.16,242.49,12678.0,235.5155,237.1171,235.5155,236.8143,12678.0
2024-08-15 09:40:00,242.53,242.72,240.57,241.12,3952.0,236.8534,237.039,234.9393,235.4764,3952.0
2024-08-15 09:50:00,241.21,241.21,240.08,240.08,2313.0,235.5643,235.5643,234.4607,234.4607,2313.0
2024-08-15 10:00:00,239.9,240.55,239.66,239.69,31818.0,234.285,234.9197,234.0506,234.0799,31818.0
2024-08-15 10:10:00,239.5,240.25,239.5,240.25,10444.0,233.8943,234.6268,233.8943,234.6268,10444.0
2024-08-15 10:20:00,240.24,240.75,240.11,240.49,9444.0,234.617,235.1151,234.49,234.8612,9444.0
2024-08-15 10:30:00,240.65,241.02,240.47,240.56,4290.0,235.0174,235.3787,234.8416,234.9295,4290.0
2024-08-15 10:40:00,240.64,241.08,240.45,241.06,9978.0,235.0076,235.4373,234.8221,235.4178,9978.0
2024-08-15 10:50:00,241.07,241.39,241.06,241.31,2238.0,235.4276,235.7401,235.4178,235.662,2238.0
2024-08-15 11:00:00,241.27,241.71,241.06,241.26,7699.0,235.6229,236.0526,235.4178,235.6131,7699.0
2024-08-15 11:10:00,241.45,241.84,241.42,241.48,15329.0,235.7987,236.1796,235.7694,235.828,15329.0
2024-08-15 11:20:00,241.62,241.86,241.37,241.58,10638.0,235.9647,236.1991,235.7206,235.9256,10638.0
2024-08-15 11:30:00,241.45,241.51,240.82,241.07,14372.0,235.7987,235.8573,235.1834,235.4276,14372.0
2024-08-15 11:40:00,240.99,241.07,240.65,240.84,6208.0,235.3495,235.4276,235.0174,235.203,6208.0
2024-08-15 11:50:00,240.86,240.99,240.39,240.39,6255.0,235.2225,235.3495,234.7635,234.7635,6255.0
2024-08-15 12:00:00,240.43,240.74,240.39,240.68,5893.0,234.8026,235.1053,234.7635,235.0467,5893.0
2024-08-15 12:10:00,240.54,240.87,240.44,240.63,5231.0,234.91,235.2323,234.8123,234.9979,5231.0
2024-08-15 12:20:00,240.69,241.14,240.62,240.87,6653.0,235.0565,235.4959,234.9881,235.2323,6653.0
2024-08-15 12:30:00,240.96,241.05,240.85,240.89,5169.0,235.3202,235.408,235.2127,235.2518,5169.0
2024-08-15 12:40:00,240.91,240.91,240.3,240.47,3512.0,235.2713,235.2713,234.6756,234.8416,3512.0
2024-08-15 12:50:00,240.48,240.63,240.46,240.56,3906.0,234.8514,234.9979,234.8319,234.9295,3906.0
2024-08-15 13:00:00,240.49,240.81,240.48,240.6,6211.0,234.8612,235.1737,234.8514,234.9686,6211.0
2024-08-15 13:10:00,240.55,240.64,240.42,240.61,2423.0,234.9197,235.0076,234.7928,234.9783,2423.0
2024-08-15 13:20:00,240.54,240.7,240.51,240.56,6594.0,234.91,235.0662,234.8807,234.9295,6594.0
2024-08-15 13:30:00,240.61,240.78,240.45,240.56,10205.0,234.9783,235.1444,234.8221,234.9295,10205.0
2024-08-15 13:40:00,240.57,240.59,240.27,240.27,3686.0,234.9393,234.9588,234.6463,234.6463,3686.0
2024-08-15 13:50:00,240.3,240.54,240.18,240.23,8548.0,234.6756,234.91,234.5584,234.6072,8548.0
2024-08-15 14:00:00,240.18,240.19,240.06,240.06,5992.0,234.5584,234.5682,234.4412,234.4412,5992.0
2024-08-15 14:10:00,240.06,240.1,239.83,239.99,9093.0,234.4412,234.4803,234.2166,234.3729,9093.0
2024-08-15 14:20:00,239.95,240.08,239.88,240.05,4362.0,234.3338,234.4607,234.2654,234.4315,4362.0
2024-08-15 14:30:00,240.1,240.22,239.88,239.92,6349.0,234.4803,234.5975,234.2654,234.3045,6349.0
2024-08-15 14:40:00,239.99,240.09,239.82,239.82,2735.0,234.3729,234.4705,234.2068,234.2068,2735.0
2024-08-15 14:50:00,239.87,240.36,239.69,240.31,10177.0,234.2557,234.7342,234.0799,234.6854,10177.0
2024-08-15 15:00:00,240.27,240.45,240.21,240.44,7232.0,234.6463,234.8221,234.5877,234.8123,7232.0
2024-08-15 15:10:00,240.46,240.66,240.4,240.63,3932.0,234.8319,235.0272,234.7733,234.9979,3932.0
2024-08-15 15:20:00,240.66,241.04,240.66,241.01,7417.0,235.0272,235.3983,235.0272,235.369,7417.0
2024-08-15 15:30:00,241.01,241.12,240.92,240.94,6851.0,235.369,235.4764,235.2811,235.3006,6851.0
2024-08-15 15:40:00,241.0,241.13,240.59,240.66,10025.0,235.3592,235.4862,234.9588,235.0272,10025.0
2024-08-15 15:50:00,240.56,240.8,239.79,240.26,62042.0,234.9295,235.1639,234.1775,234.6365,62042.0
2024-08-16 09:30:00,239.54,241.59,239.54,241.03,53113.0,233.9334,235.9354,233.9334,235.3885,53113.0
2024-08-16 09:40:00,241.29,242.04,240.98,242.04,10756.0,235.6424,236.3749,235.3397,236.3749,10756.0
2024-08-16 09:50:00,241.96,242.38,241.8,242.03,17889.0,236.2967,236.7069,236.1405,236.3651,17889.0
2024-08-16 10:00:00,242.06,242.71,241.8,241.88,17387.0,236.3944,237.0292,236.1405,236.2186,17387.0
2024-08-16 10:10:00,241.8,242.01,241.69,241.76,9980.0,236.1405,236.3456,236.0331,236.1014,9980.0
2024-08-16 10:20:00,241.9,242.02,241.68,241.7,4985.0,236.2382,236.3553,236.0233,236.0428,4985.0
2024-08-16 10:30:00,241.73,241.77,241.2,241.2,5612.0,236.0721,236.1112,235.5545,235.5545,5612.0
2024-08-16 10:40:00,241.03,241.12,240.78,241.12,3426.0,235.3885,235.4764,235.1444,235.4764,3426.0
2024-08-16 10:50:00,241.07,241.27,241.03,241.23,3436.0,235.4276,235.6229,235.3885,235.5838,3436.0
2024-08-16 11:00:00,241.22,241.46,241.17,241.44,4130.0,235.5741,235.8084,235.5252,235.7889,4130.0
2024-08-16 11:10:00,241.49,241.68,241.33,241.68,15865.0,235.8377,236.0233,235.6815,236.0233,15865.0
2024-08-16 11:20:00,241.62,241.72,241.55,241.69,4565.0,235.9647,236.0624,235.8963,236.0331,4565.0
2024-08-16 11:30:00,241.62,241.79,241.1,241.17,5844.0,235.9647,236.1307,235.4569,235.5252,5844.0
2024-08-16 11:40:00,241.2,241.35,240.99,241.14,2919.0,235.5545,235.701,235.3495,235.4959,2919.0
2024-08-16 11:50:00,241.15,241.38,240.97,241.3,2620.0,235.5057,235.7303,235.3299,235.6522,2620.0
2024-08-16 12:00:00,241.27,241.38,241.14,241.36,3350.0,235.6229,235.7303,235.4959,235.7108,3350.0
2024-08-16 12:10:00,241.41,241.57,241.27,241.44,8019.0,235.7596,235.9159,235.6229,235.7889,8019.0
2024-08-16 12:20:00,241.5,241.53,241.09,241.28,6437.0,235.8475,235.8768,235.4471,235.6327,6437.0
2024-08-16 12:30:00,241.14,241.22,241.02,241.11,1530.0,235.4959,235.5741,235.3787,235.4666,1530.0
2024-08-16 12:40:00,241.18,241.2,241.08,241.2,2038.0,235.535,235.5545,235.4373,235.5545,2038.0
2024-08-16 12:50:00,241.2,241.56,241.17,241.52,2894.0,235.5545,235.9061,235.5252,235.867,2894.0
2024-08-16 13:00:00,241.56,241.56,241.28,241.53,2314.0,235.9061,235.9061,235.6327,235.8768,2314.0
2024-08-16 13:10:00,241.52,241.67,241.32,241.67,3382.0,235.867,236.0135,235.6717,236.0135,3382.0
2024-08-16 13:20:00,241.53,241.53,241.3,241.3,2962.0,235.8768,235.8768,235.6522,235.6522,2962.0
2024-08-16 13:30:00,241.31,241.45,241.31,241.44,1002.0,235.662,235.7987,235.662,235.7889,1002.0
2024-08-16 13:40:00,241.34,241.77,241.33,241.77,3324.0,235.6913,236.1112,235.6815,236.1112,3324.0
2024-08-16 13:50:00,241.57,241.75,241.33,241.75,3588.0,235.9159,236.0917,235.6815,236.0917,3588.0
2024-08-16 14:00:00,241.71,241.71,241.38,241.38,3739.0,236.0526,236.0526,235.7303,235.7303,3739.0
2024-08-16 14:10:00,241.45,241.46,241.25,241.45,3152.0,235.7987,235.8084,235.6034,235.7987,3152.0
2024-08-16 14:20:00,241.27,241.48,241.27,241.48,2300.0,235.6229,235.828,235.6229,235.828,2300.0
2024-08-16 14:30:00,241.46,241.55,241.3,241.55,1250.0,235.8084,235.8963,235.6522,235.8963,1250.0
2024-08-16 14:40:00,241.58,241.65,241.46,241.5,3630.0,235.9256,235.994,235.8084,235.8475,3630.0
2024-08-16 14:50:00,241.53,241.78,241.44,241.55,4023.0,235.8768,236.121,235.7889,235.8963,4023.0
2024-08-16 15:00:00,241.65,241.75,241.51,241.51,4521.0,235.994,236.0917,235.8573,235.8573,4521.0
2024-08-16 15:10:00,241.51,241.63,241.42,241.63,4300.0,235.8573,235.9745,235.7694,235.9745,4300.0
2024-08-16 15:20:00,241.63,241.76,241.38,241.38,9605.0,235.9745,236.1014,235.7303,235.7303,9605.0
2024-08-16 15:30:00,241.44,241.96,241.39,241.83,9033.0,235.7889,236.2967,235.7401,236.1698,9033.0
2024-08-16 15:40:00,241.87,242.04,241.71,241.73,12760.0,236.2089,236.3749,236.0526,236.0721,12760.0
2024-08-16 15:50:00,241.76,242.23,241.56,241.92,69339.0,236.1014,236.5604,235.9061,236.2577,69339.0
2024-08-19 09:30:00,242.57,242.98,241.61,242.96,9747.0,236.8925,237.2929,235.9549,237.2733,9747.0
2024-08-19 09:40:00,242.41,242.82,242.17,242.55,2533.0,236.7362,237.1366,236.5018,236.8729,2533.0
2024-08-19 09:50:00,242.48,242.48,241.77,242.08,5059.0,236.8046,236.8046,236.1112,236.4139,5059.0
2024-08-19 10:00:00,242.14,242.18,241.84,241.84,5455.0,236.4725,236.5116,236.1796,236.1796,5455.0
2024-08-19 10:10:00,241.86,241.86,241.04,241.09,4809.0,236.1991,236.1991,235.3983,235.4471,4809.0
2024-08-19 10:20:00,241.08,241.51,241.07,241.36,2400.0,235.4373,235.8573,235.4276,235.7108,2400.0
2024-08-19 10:30:00,241.49,242.18,241.49,242.05,8794.0,235.8377,236.5116,235.8377,236.3846,8794.0
2024-08-19 10:40:00,242.17,242.96,242.13,242.78,41851.0,236.5018,237.2733,236.4628,237.0976,41851.0
2024-08-19 10:50:00,242.91,242.99,242.66,242.99,15851.0,237.2245,237.3026,236.9804,237.3026,15851.0
2024-08-19 11:00:00,242.99,243.04,242.78,242.93,2248.0,237.3026,237.3515,237.0976,237.244,2248.0
2024-08-19 11:10:00,242.86,242.9,242.37,242.75,5600.0,237.1757,237.2147,236.6972,237.0683,5600.0
2024-08-19 11:20:00,242.65,242.76,242.64,242.71,903.0,236.9706,237.078,236.9608,237.0292,903.0
2024-08-19 11:30:00,242.69,243.0,242.6,242.83,2397.0,237.0097,237.3124,236.9218,237.1464,2397.0
2024-08-19 11:40:00,242.84,242.84,242.55,242.56,3777.0,237.1561,237.1561,236.8729,236.8827,3777.0
2024-08-19 11:50:00,242.54,242.63,242.23,242.32,3259.0,236.8632,236.9511,236.5604,236.6483,3259.0
2024-08-19 12:00:00,242.41,242.41,242.2,242.41,2112.0,236.7362,236.7362,236.5311,236.7362,2112.0
2024-08-19 12:10:00,242.51,242.69,242.51,242.62,1466.0,236.8339,237.0097,236.8339,236.9413,1466.0
2024-08-19 12:20:00,242.66,242.87,242.62,242.87,1852.0,236.9804,237.1854,236.9413,237.1854,1852.0
2024-08-19 12:30:00,242.88,243.1,242.87,242.99,10615.0,237.1952,237.4101,237.1854,237.3026,10615.0
2024-08-19 12:40:00,242.92,242.94,242.83,242.91,3024.0,237.2343,237.2538,237.1464,237.2245,3024.0
2024-08-19 12:50:00,242.99,243.08,242.87,242.94,4777.0,237.3026,237.3905,237.1854,237.2538,4777.0
2024-08-19 13:00:00,242.92,242.99,242.8,242.99,1219.0,237.2343,237.3026,237.1171,237.3026,1219.0
2024-08-19 13:10:00,242.93,243.01,242.85,242.87,1329.0,237.244,237.3222,237.1659,237.1854,1329.0
2024-08-19 13:20:00,243.0,243.0,242.61,242.61,5592.0,237.3124,237.3124,236.9315,236.9315,5592.0
2024-08-19 13:30:00,242.52,242.55,242.39,242.49,4964.0,236.8436,236.8729,236.7167,236.8143,4964.0
2024-08-19 13:40:00,242.37,242.57,242.37,242.57,828.0,236.6972,236.8925,236.6972,236.8925,828.0
2024-08-19 13:50:00,242.53,242.56,242.39,242.4,2884.0,236.8534,236.8827,236.7167,236.7264,2884.0
2024-08-19 14:00:00,242.55,242.58,242.42,242.43,6875.0,236.8729,236.9022,236.746,236.7557,6875.0
2024-08-19 14:10:00,242.35,242.42,242.3,242.33,2016.0,236.6776,236.746,236.6288,236.6581,2016.0
2024-08-19 14:20:00,242.33,242.38,242.29,242.3,4481.0,236.6581,236.7069,236.619,236.6288,4481.0
2024-08-19 14:30:00,242.27,242.32,242.26,242.29,2469.0,236.5995,236.6483,236.5897,236.619,2469.0
2024-08-19 14:40:00,242.38,242.75,242.38,242.75,4068.0,236.7069,237.0683,236.7069,237.0683,4068.0
2024-08-19 14:50:00,242.69,242.84,242.62,242.7,8532.0,237.0097,237.1561,236.9413,237.0194,8532.0
2024-08-19 15:00:00,242.79,242.79,242.58,242.64,2979.0,237.1073,237.1073,236.9022,236.9608,2979.0
2024-08-19 15:10:00,242.67,242.83,242.57,242.6,13946.0,236.9901,237.1464,236.8925,236.9218,13946.0
2024-08-19 15:20:00,242.57,242.61,242.36,242.39,3921.0,236.8925,236.9315,236.6874,236.7167,3921.0
2024-08-19 15:30:00,242.33,242.37,242.05,242.15,7683.0,236.6581,236.6972,236.3846,236.4823,7683.0
2024-08-19 15:40:00,242.22,242.38,242.1,242.33,12522.0,236.5507,236.7069,236.4335,236.6581,12522.0
2024-08-19 15:50:00,242.38,242.66,241.95,242.64,38646.0,236.7069,236.9804,236.287,236.9608,38646.0
2024-08-20 09:30:00,242.58,243.93,242.58,243.2,12027.0,236.9022,238.2206,236.9022,237.5077,12027.0
2024-08-20 09:40:00,242.95,243.2,242.79,243.05,1044.0,237.2636,237.5077,237.1073,237.3612,1044.0
2024-08-20 09:50:00,242.83,242.83,242.23,242.29,2641.0,237.1464,237.1464,236.5604,236.619,2641.0
2024-08-20 10:00:00,242.48,242.87,242.45,242.87,7340.0,236.8046,237.1854,236.7753,237.1854,7340.0
2024-08-20 10:10:00,242.72,242.72,242.24,242.24,2225.0,237.039,237.039,236.5702,236.5702,2225.0
2024-08-20 10:20:00,242.18,242.38,242.18,242.34,1662.0,236.5116,236.7069,236.5116,236.6679,1662.0
2024-08-20 10:30:00,242.23,242.49,242.0,242.38,6646.0,236.5604,236.8143,236.3358,236.7069,6646.0
2024-08-20 10:40:00,242.3,242.4,242.19,242.2,2134.0,236.6288,236.7264,236.5214,236.5311,2134.0
2024-08-20 10:50:00,242.09,242.1,242.0,242.1,1012.0,236.4237,236.4335,236.3358,236.4335,1012.0
2024-08-20 11:00:00,242.0,242.33,241.95,242.11,2891.0,236.3358,236.6581,236.287,236.4432,2891.0
2024-08-20 11:10:00,242.31,242.31,242.05,242.05,3776.0,236.6386,236.6386,236.3846,236.3846,3776.0
2024-08-20 11:20:00,242.14,242.16,241.89,242.03,2536.0,236.4725,236.4921,236.2284,236.3651,2536.0
2024-08-20 11:30:00,242.08,242.19,242.01,242.14,2542.0,236.4139,236.5214,236.3456,236.4725,2542.0
2024-08-20 11:40:00,242.19,242.43,242.18,242.21,4868.0,236.5214,236.7557,236.5116,236.5409,4868.0
2024-08-20 11:50:00,242.19,242.47,242.18,242.43,5213.0,236.5214,236.7948,236.5116,236.7557,5213.0
2024-08-20 12:00:00,242.49,242.53,242.33,242.53,2769.0,236.8143,236.8534,236.6581,236.8534,2769.0
2024-08-20 12:10:00,242.35,242.35,242.24,242.28,2305.0,236.6776,236.6776,236.5702,236.6093,2305.0
2024-08-20 12:20:00,242.3,242.37,242.27,242.27,1077.0,236.6288,236.6972,236.5995,236.5995,1077.0
2024-08-20 12:30:00,242.27,242.45,242.25,242.45,2433.0,236.5995,236.7753,236.58,236.7753,2433.0
2024-08-20 12:40:00,242.47,242.47,242.31,242.39,2290.0,236.7948,236.7948,236.6386,236.7167,2290.0
2024-08-20 12:50:00,242.39,242.4,242.29,242.39,1665.0,236.7167,236.7264,236.619,236.7167,1665.0
2024-08-20 13:00:00,242.31,242.35,241.99,242.34,6552.0,236.6386,236.6776,236.326,236.6679,6552.0
2024-08-20 13:10:00,242.26,242.48,242.26,242.35,2109.0,236.5897,236.8046,236.5897,236.6776,2109.0
2024-08-20 13:20:00,242.47,242.47,242.22,242.32,2639.0,236.7948,236.7948,236.5507,236.6483,2639.0
2024-08-20 13:30:00,242.16,242.17,241.88,242.0,1563.0,236.4921,236.5018,236.2186,236.3358,1563.0
2024-08-20 13:40:00,241.9,242.13,241.9,241.99,3149.0,236.2382,236.4628,236.2382,236.326,3149.0
2024-08-20 13:50:00,242.09,242.09,241.86,241.87,2572.0,236.4237,236.4237,236.1991,236.2089,2572.0
2024-08-20 14:00:00,241.94,242.05,241.85,242.05,1567.0,236.2772,236.3846,236.1893,236.3846,1567.0
2024-08-20 14:10:00,242.06,242.36,241.85,242.36,6055.0,236.3944,236.6874,236.1893,236.6874,6055.0
2024-08-20 14:20:00,242.45,242.64,242.44,242.64,4508.0,236.7753,236.9608,236.7655,236.9608,4508.0
2024-08-20 14:30:00,242.62,242.76,242.56,242.75,5473.0,236.9413,237.078,236.8827,237.0683,5473.0
2024-08-20 14:40:00,242.81,242.92,242.76,242.86,5371.0,237.1269,237.2343,237.078,237.1757,5371.0
2024-08-20 14:50:00,242.84,243.04,242.77,242.97,6994.0,237.1561,237.3515,237.0878,237.2831,6994.0
2024-08-20 15:00:00,242.99,243.11,242.94,243.11,9872.0,237.3026,237.4198,237.2538,237.4198,9872.0
2024-08-20 15:10:00,243.12,243.25,243.07,243.08,8506.0,237.4296,237.5566,237.3808,237.3905,8506.0
2024-08-20 15:20:00,243.16,243.22,242.94,242.95,14246.0,237.4687,237.5273,237.2538,237.2636,14246.0
2024-08-20 15:30:00,242.94,243.12,242.82,243.03,10613.0,237.2538,237.4296,237.1366,237.3417,10613.0
2024-08-20 15:40:00,243.01,243.02,242.63,243.0,18834.0,237.3222,237.3319,236.9511,237.3124,18834.0
2024-08-20 15:50:00,243.06,243.58,242.65,243.34,59050.0,237.371,237.8788,236.9706,237.6444,59050.0
2024-08-21 09:30:00,244.42,245.0,243.61,243.61,6396.0,238.6992,239.2656,237.9081,237.9081,6396.0
2024-08-21 09:40:00,243.44,243.75,243.44,243.75,539.0,237.7421,238.0449,237.7421,238.0449,539.0
2024-08-21 09:50:00,243.79,244.37,243.7,244.12,3915.0,238.0839,238.6503,237.996,238.4062,3915.0
2024-08-21 10:00:00,244.13,244.37,243.9,244.17,6348.0,238.416,238.6503,238.1913,238.455,6348.0
2024-08-21 10:10:00,244.05,244.6,243.85,244.57,6017.0,238.3378,238.875,238.1425,238.8457,6017.0
2024-08-21 10:20:00,244.45,245.19,244.44,245.19,3732.0,238.7285,239.4511,238.7187,239.4511,3732.0
2024-08-21 10:30:00,245.04,245.46,244.81,245.27,4511.0,239.3047,239.7148,239.08,239.5293,4511.0
2024-08-21 10:40:00,245.46,245.8,245.23,245.45,7529.0,239.7148,240.0469,239.4902,239.7051,7529.0
2024-08-21 10:50:00,245.31,245.31,244.92,245.11,16754.0,239.5683,239.5683,239.1875,239.373,16754.0
2024-08-21 11:00:00,245.01,245.21,244.91,245.03,8644.0,239.2754,239.4707,239.1777,239.2949,8644.0
2024-08-21 11:10:00,245.11,245.28,245.04,245.2,8418.0,239.373,239.539,239.3047,239.4609,8418.0
2024-08-21 11:20:00,245.13,245.13,244.83,244.83,2023.0,239.3926,239.3926,239.0996,239.0996,2023.0
2024-08-21 11:30:00,244.92,245.12,244.77,245.09,6085.0,239.1875,239.3828,239.041,239.3535,6085.0
2024-08-21 11:40:00,245.09,245.26,244.97,245.02,8789.0,239.3535,239.5195,239.2363,239.2851,8789.0
2024-08-21 11:50:00,244.99,245.07,244.85,244.91,3200.0,239.2558,239.334,239.1191,239.1777,3200.0
2024-08-21 12:00:00,244.91,245.05,244.61,244.84,11828.0,239.1777,239.3144,238.8847,239.1093,11828.0
2024-08-21 12:10:00,244.91,244.96,244.7,244.9,1845.0,239.1777,239.2265,238.9726,239.1679,1845.0
2024-08-21 12:20:00,244.98,245.22,244.91,245.22,3614.0,239.2461,239.4804,239.1777,239.4804,3614.0
2024-08-21 12:30:00,245.34,245.53,245.24,245.4,3353.0,239.5976,239.7832,239.5,239.6562,3353.0
2024-08-21 12:40:00,245.27,245.53,245.27,245.44,1275.0,239.5293,239.7832,239.5293,239.6953,1275.0
2024-08-21 12:50:00,245.45,245.7,245.44,245.67,6161.0,239.7051,239.9492,239.6953,239.9199,6161.0
2024-08-21 13:00:00,245.7,245.81,245.67,245.68,2796.0,239.9492,240.0566,239.9199,239.9297,2796.0
2024-08-21 13:10:00,245.71,245.8,245.57,245.8,4454.0,239.959,240.0469,239.8223,240.0469,4454.0
2024-08-21 13:20:00,245.8,246.03,245.79,245.91,2878.0,240.0469,240.2715,240.0371,240.1543,2878.0
2024-08-21 13:30:00,245.98,246.16,245.94,246.02,2963.0,240.2227,240.3984,240.1836,240.2617,2963.0
2024-08-21 13:40:00,246.02,246.22,245.97,246.17,5435.0,240.2617,240.457,240.2129,240.4082,5435.0
2024-08-21 13:50:00,246.17,246.26,246.11,246.14,3997.0,240.4082,240.4961,240.3496,240.3789,3997.0
2024-08-21 14:00:00,246.23,246.36,246.13,246.15,5711.0,240.4668,240.5938,240.3691,240.3887,5711.0
2024-08-21 14:10:00,246.18,246.21,246.04,246.04,5981.0,240.418,240.4473,240.2813,240.2813,5981.0
2024-08-21 14:20:00,246.05,246.35,246.05,246.35,4410.0,240.291,240.584,240.291,240.584,4410.0
2024-08-21 14:30:00,246.37,246.56,246.26,246.26,10788.0,240.6035,240.7891,240.4961,240.4961,10788.0
2024-08-21 14:40:00,246.3,246.4,246.2,246.4,6795.0,240.5352,240.6328,240.4375,240.6328,6795.0
2024-08-21 14:50:00,246.38,246.5,246.31,246.49,5490.0,240.6133,240.7305,240.5449,240.7207,5490.0
2024-08-21 15:00:00,246.53,246.53,246.15,246.17,13966.0,240.7598,240.7598,240.3887,240.4082,13966.0
2024-08-21 15:10:00,246.22,246.25,246.03,246.04,7263.0,240.457,240.4863,240.2715,240.2813,7263.0
2024-08-21 15:20:00,246.03,246.12,245.76,246.12,7182.0,240.2715,240.3594,240.0078,240.3594,7182.0
2024-08-21 15:30:00,246.1,246.14,245.89,246.05,14460.0,240.3398,240.3789,240.1348,240.291,14460.0
2024-08-21 15:40:00,246.0,246.23,245.98,246.21,13293.0,240.2422,240.4668,240.2227,240.4473,13293.0
2024-08-21 15:50:00,246.23,246.77,246.21,246.51,53978.0,240.4668,240.9942,240.4473,240.7403,53978.0
2024-08-22 09:30:00,246.63,247.06,246.23,246.65,10315.0,240.8574,241.2774,240.4668,240.877,10315.0
2024-08-22 09:40:00,246.64,246.64,244.57,244.93,2791.0,240.8672,240.8672,238.8457,239.1972,2791.0
2024-08-22 09:50:00,245.29,245.66,244.57,245.49,6087.0,239.5488,239.9101,238.8457,239.7441,6087.0
2024-08-22 10:00:00,245.55,245.56,245.23,245.24,4231.0,239.8027,239.8125,239.4902,239.5,4231.0
2024-08-22 10:10:00,245.26,245.45,245.14,245.28,2584.0,239.5195,239.7051,239.4023,239.539,2584.0
2024-08-22 10:20:00,245.28,245.28,245.02,245.08,1646.0,239.539,239.539,239.2851,239.3437,1646.0
2024-08-22 10:30:00,245.02,245.26,244.83,245.1,1351.0,239.2851,239.5195,239.0996,239.3633,1351.0
2024-08-22 10:40:00,245.38,246.2,245.24,245.84,8140.0,239.6367,240.4375,239.5,240.0859,8140.0
2024-08-22 10:50:00,245.84,246.25,245.78,246.11,2605.0,240.0859,240.4863,240.0273,240.3496,2605.0
2024-08-22 11:00:00,246.1,246.11,245.75,245.75,3358.0,240.3398,240.3496,239.998,239.998,3358.0
2024-08-22 11:10:00,245.79,245.84,245.52,245.6,2187.0,240.0371,240.0859,239.7734,239.8515,2187.0
2024-08-22 11:20:00,245.6,245.98,245.46,245.98,3980.0,239.8515,240.2227,239.7148,240.2227,3980.0
2024-08-22 11:30:00,245.96,246.55,245.94,246.07,5452.0,240.2031,240.7793,240.1836,240.3105,5452.0
2024-08-22 11:40:00,245.93,246.25,245.9,245.9,3636.0,240.1738,240.4863,240.1445,240.1445,3636.0
2024-08-22 11:50:00,245.93,246.15,245.77,245.85,5042.0,240.1738,240.3887,240.0176,240.0957,5042.0
2024-08-22 12:00:00,245.88,246.07,245.88,246.06,1330.0,240.125,240.3105,240.125,240.3008,1330.0
2024-08-22 12:10:00,246.14,246.38,246.09,246.38,2851.0,240.3789,240.6133,240.3301,240.6133,2851.0
2024-08-22 12:20:00,246.41,246.58,246.4,246.52,2876.0,240.6426,240.8086,240.6328,240.75,2876.0
2024-08-22 12:30:00,246.62,246.78,246.56,246.64,2343.0,240.8477,241.0039,240.7891,240.8672,2343.0
2024-08-22 12:40:00,246.77,246.84,246.28,246.29,4182.0,240.9942,241.0625,240.5156,240.5254,4182.0
2024-08-22 12:50:00,246.29,246.29,245.69,245.76,3323.0,240.5254,240.5254,239.9394,240.0078,3323.0
2024-08-22 13:00:00,245.85,245.95,245.5,245.56,5166.0,240.0957,240.1934,239.7539,239.8125,5166.0
2024-08-22 13:10:00,245.8,246.05,245.8,245.9,3815.0,240.0469,240.291,240.0469,240.1445,3815.0
2024-08-22 13:20:00,245.9,246.03,245.63,245.75,5491.0,240.1445,240.2715,239.8808,239.998,5491.0
2024-08-22 13:30:00,245.62,245.87,245.43,245.86,10821.0,239.8711,240.1152,239.6855,240.1055,10821.0
2024-08-22 13:40:00,245.72,245.82,245.58,245.6,3214.0,239.9687,240.0664,239.832,239.8515,3214.0
2024-08-22 13:50:00,245.56,245.6,245.21,245.33,3836.0,239.8125,239.8515,239.4707,239.5879,3836.0
2024-08-22 14:00:00,245.37,245.71,245.36,245.71,4169.0,239.6269,239.959,239.6172,239.959,4169.0
2024-08-22 14:10:00,245.69,245.93,245.68,245.92,2873.0,239.9394,240.1738,239.9297,240.1641,2873.0
2024-08-22 14:20:00,245.89,246.0,245.76,246.0,2733.0,240.1348,240.2422,240.0078,240.2422,2733.0
2024-08-22 14:30:00,245.99,246.01,245.86,246.01,2334.0,240.2324,240.252,240.1055,240.252,2334.0
2024-08-22 14:40:00,245.98,246.12,245.88,246.1,2881.0,240.2227,240.3594,240.125,240.3398,2881.0
2024-08-22 14:50:00,246.11,246.11,245.82,245.88,11274.0,240.3496,240.3496,240.0664,240.125,11274.0
2024-08-22 15:00:00,245.91,246.14,245.91,246.03,2749.0,240.1543,240.3789,240.1543,240.2715,2749.0
2024-08-22 15:10:00,245.98,246.31,245.98,246.08,4112.0,240.2227,240.5449,240.2227,240.3203,4112.0
2024-08-22 15:20:00,246.1,246.1,245.91,246.03,4219.0,240.3398,240.3398,240.1543,240.2715,4219.0
2024-08-22 15:30:00,246.08,246.08,245.76,246.05,9585.0,240.3203,240.3203,240.0078,240.291,9585.0
2024-08-22 15:40:00,246.04,246.23,245.85,246.16,9231.0,240.2813,240.4668,240.0957,240.3984,9231.0
2024-08-22 15:50:00,246.16,246.24,244.91,245.85,52256.0,240.3984,240.4766,239.1777,240.0957,52256.0
2024-08-23 09:30:00,246.86,246.86,245.66,245.66,6289.0,241.0821,241.0821,239.9101,239.9101,6289.0
2024-08-23 09:40:00,245.79,246.6,245.67,246.53,1803.0,240.0371,240.8281,239.9199,240.7598,1803.0
2024-08-23 09:50:00,246.52,246.58,245.63,246.39,1449.0,240.75,240.8086,239.8808,240.6231,1449.0
2024-08-23 10:00:00,246.54,247.37,246.53,246.82,4631.0,240.7695,241.5801,240.7598,241.043,4631.0
2024-08-23 10:10:00,247.1,247.91,246.97,247.1,4496.0,241.3164,242.1075,241.1895,241.3164,4496.0
2024-08-23 10:20:00,246.77,247.48,246.77,247.48,1201.0,240.9942,241.6875,240.9942,241.6875,1201.0
2024-08-23 10:30:00,247.53,247.78,247.47,247.78,3495.0,241.7364,241.9805,241.6778,241.9805,3495.0
2024-08-23 10:40:00,247.78,248.0,247.3,247.31,3727.0,241.9805,242.1954,241.5118,241.5215,3727.0
2024-08-23 10:50:00,247.66,248.34,247.44,248.13,3159.0,241.8633,242.5274,241.6485,242.3223,3159.0
2024-08-23 11:00:00,247.94,248.37,247.93,248.23,2637.0,242.1368,242.5567,242.127,242.42,2637.0
2024-08-23 11:10:00,248.25,248.86,248.17,248.67,7648.0,242.4395,243.0352,242.3614,242.8497,7648.0
2024-08-23 11:20:00,248.72,248.9,248.54,248.79,2693.0,242.8985,243.0743,242.7227,242.9669,2693.0
2024-08-23 11:30:00,248.79,248.79,248.23,248.57,9348.0,242.9669,242.9669,242.42,242.752,9348.0
2024-08-23 11:40:00,248.6,248.77,247.91,248.02,14249.0,242.7813,242.9474,242.1075,242.2149,14249.0
2024-08-23 11:50:00,248.02,248.02,247.55,247.78,1748.0,242.2149,242.2149,241.7559,241.9805,1748.0
2024-08-23 12:00:00,247.64,247.64,246.92,246.97,5369.0,241.8438,241.8438,241.1407,241.1895,5369.0
2024-08-23 12:10:00,247.04,247.27,246.6,246.67,4364.0,241.2578,241.4825,240.8281,240.8965,4364.0
2024-08-23 12:20:00,246.77,247.08,246.76,246.88,1065.0,240.9942,241.2969,240.9844,241.1016,1065.0
2024-08-23 12:30:00,246.95,247.04,246.84,247.04,2496.0,241.17,241.2578,241.0625,241.2578,2496.0
2024-08-23 12:40:00,246.88,246.98,246.65,246.65,1222.0,241.1016,241.1993,240.877,240.877,1222.0
2024-08-23 12:50:00,246.83,247.12,246.77,247.1,1867.0,241.0528,241.336,240.9942,241.3164,1867.0
2024-08-23 13:00:00,247.01,247.01,246.89,246.96,1060.0,241.2285,241.2285,241.1114,241.1797,1060.0
2024-08-23 13:10:00,246.96,247.14,246.94,247.0,1523.0,241.1797,241.3555,241.1602,241.2188,1523.0
2024-08-23 13:20:00,247.01,247.01,246.87,246.98,2141.0,241.2285,241.2285,241.0918,241.1993,2141.0
2024-08-23 13:30:00,247.11,247.22,247.01,247.08,2907.0,241.3262,241.4336,241.2285,241.2969,2907.0
2024-08-23 13:40:00,247.16,247.18,246.9,246.9,1525.0,241.375,241.3946,241.1211,241.1211,1525.0
2024-08-23 13:50:00,246.9,247.02,246.8,246.91,1125.0,241.1211,241.2383,241.0235,241.1309,1125.0
2024-08-23 14:00:00,246.93,246.99,246.9,246.9,1123.0,241.1504,241.209,241.1211,241.1211,1123.0
2024-08-23 14:10:00,247.08,247.08,246.8,246.82,841.0,241.2969,241.2969,241.0235,241.043,841.0
2024-08-23 14:20:00,246.82,246.82,246.43,246.55,4119.0,241.043,241.043,240.6621,240.7793,4119.0
2024-08-23 14:30:00,246.54,246.72,246.51,246.62,10068.0,240.7695,240.9453,240.7403,240.8477,10068.0
2024-08-23 14:40:00,246.72,246.72,246.56,246.61,1002.0,240.9453,240.9453,240.7891,240.8379,1002.0
2024-08-23 14:50:00,246.54,246.74,246.47,246.74,1805.0,240.7695,240.9649,240.7012,240.9649,1805.0
2024-08-23 15:00:00,246.63,246.77,246.59,246.77,3276.0,240.8574,240.9942,240.8184,240.9942,3276.0
2024-08-23 15:10:00,246.79,246.88,246.74,246.77,3247.0,241.0137,241.1016,240.9649,240.9942,3247.0
2024-08-23 15:20:00,246.73,247.0,246.72,247.0,3176.0,240.9551,241.2188,240.9453,241.2188,3176.0
2024-08-23 15:30:00,246.96,247.03,246.61,246.7,3553.0,241.1797,241.2481,240.8379,240.9258,3553.0
2024-08-23 15:40:00,246.74,246.9,246.45,246.73,4714.0,240.9649,241.1211,240.6817,240.9551,4714.0
2024-08-23 15:50:00,246.88,247.26,246.57,246.84,38275.0,241.1016,241.4727,240.7988,241.0625,38275.0
2024-08-26 09:30:00,247.84,247.98,247.25,247.79,4307.0,242.0391,242.1758,241.4629,241.9903,4307.0
2024-08-26 09:40:00,248.48,249.0,247.68,248.75,7608.0,242.6641,243.172,241.8829,242.9278,7608.0
2024-08-26 09:50:00,248.8,248.81,248.25,248.6,3829.0,242.9767,242.9864,242.4395,242.7813,3829.0
2024-08-26 10:00:00,248.63,249.48,248.62,249.33,9710.0,242.8106,243.6407,242.8009,243.4942,9710.0
2024-08-26 10:10:00,249.5,249.5,249.08,249.09,2134.0,243.6603,243.6603,243.2501,243.2599,2134.0
2024-08-26 10:20:00,249.09,249.61,248.75,249.61,10742.0,243.2599,243.7677,242.9278,243.7677,10742.0
2024-08-26 10:30:00,249.4,250.0,249.4,249.87,18220.0,243.5626,244.1486,243.5626,244.0216,18220.0
2024-08-26 10:40:00,249.94,250.21,249.64,249.75,6433.0,244.09,244.3536,243.797,243.9044,6433.0
2024-08-26 10:50:00,249.61,249.72,249.11,249.17,53675.0,243.7677,243.8751,243.2794,243.338,53675.0
2024-08-26 11:00:00,248.97,249.08,248.76,248.81,13026.0,243.1427,243.2501,242.9376,242.9864,13026.0
2024-08-26 11:10:00,248.78,248.99,248.71,248.85,3893.0,242.9571,243.1622,242.8888,243.0255,3893.0
2024-08-26 11:20:00,248.88,248.88,248.24,248.24,4830.0,243.0548,243.0548,242.4298,242.4298,4830.0
2024-08-26 11:30:00,248.25,248.26,247.67,247.81,3846.0,242.4395,242.4493,241.8731,242.0098,3846.0
2024-08-26 11:40:00,247.75,248.18,247.75,247.94,26662.0,241.9512,242.3712,241.9512,242.1368,26662.0
2024-08-26 11:50:00,248.08,248.08,247.94,247.94,2275.0,242.2735,242.2735,242.1368,242.1368,2275.0
2024-08-26 12:00:00,247.85,248.02,247.81,248.02,1109.0,242.0489,242.2149,242.0098,242.2149,1109.0
2024-08-26 12:10:00,247.93,248.05,247.8,248.0,5005.0,242.127,242.2442,242.0001,242.1954,5005.0
2024-08-26 12:20:00,247.96,248.07,247.93,248.06,1750.0,242.1563,242.2637,242.127,242.254,1750.0
2024-08-26 12:30:00,248.13,248.26,248.05,248.17,2444.0,242.3223,242.4493,242.2442,242.3614,2444.0
2024-08-26 12:40:00,248.21,248.42,248.21,248.42,3264.0,242.4005,242.6055,242.4005,242.6055,3264.0
2024-08-26 12:50:00,248.42,248.92,248.36,248.92,12701.0,242.6055,243.0938,242.547,243.0938,12701.0
2024-08-26 13:00:00,248.98,249.23,248.79,248.91,13797.0,243.1524,243.3966,242.9669,243.0841,13797.0
2024-08-26 13:10:00,249.01,249.11,248.61,248.61,15520.0,243.1817,243.2794,242.7911,242.7911,15520.0
2024-08-26 13:20:00,248.56,248.56,248.37,248.49,1425.0,242.7423,242.7423,242.5567,242.6739,1425.0
2024-08-26 13:30:00,248.37,248.43,247.94,247.94,3414.0,242.5567,242.6153,242.1368,242.1368,3414.0
2024-08-26 13:40:00,248.11,248.15,247.93,248.03,6873.0,242.3028,242.3419,242.127,242.2247,6873.0
2024-08-26 13:50:00,248.04,248.12,248.03,248.05,1007.0,242.2344,242.3126,242.2247,242.2442,1007.0
2024-08-26 14:00:00,248.02,248.24,247.99,248.08,3817.0,242.2149,242.4298,242.1856,242.2735,3817.0
2024-08-26 14:10:00,248.15,248.42,248.1,248.41,2636.0,242.3419,242.6055,242.293,242.5958,2636.0
2024-08-26 14:20:00,248.42,248.49,248.2,248.2,2293.0,242.6055,242.6739,242.3907,242.3907,2293.0
2024-08-26 14:30:00,248.16,248.4,248.16,248.35,3677.0,242.3516,242.586,242.3516,242.5372,3677.0
2024-08-26 14:40:00,248.36,248.38,248.19,248.25,3786.0,242.547,242.5665,242.3809,242.4395,3786.0
2024-08-26 14:50:00,248.18,248.6,248.17,248.6,3288.0,242.3712,242.7813,242.3614,242.7813,3288.0
2024-08-26 15:00:00,248.52,248.76,248.46,248.63,3810.0,242.7032,242.9376,242.6446,242.8106,3810.0
2024-08-26 15:10:00,248.64,248.67,248.48,248.67,2368.0,242.8204,242.8497,242.6641,242.8497,2368.0
2024-08-26 15:20:00,248.7,248.71,248.51,248.62,4818.0,242.879,242.8888,242.6934,242.8009,4818.0
2024-08-26 15:30:00,248.53,248.53,248.23,248.3,10862.0,242.713,242.713,242.42,242.4884,10862.0
2024-08-26 15:40:00,248.31,248.6,248.23,248.38,7254.0,242.4981,242.7813,242.42,242.5665,7254.0
2024-08-26 15:50:00,248.44,248.78,248.36,248.74,48696.0,242.6251,242.9571,242.547,242.9181,48696.0
2024-08-27 09:30:00,248.69,249.21,248.49,248.5,11880.0,242.8692,243.3771,242.6739,242.6837,11880.0
2024-08-27 09:40:00,248.51,249.61,248.5,248.96,8870.0,242.6934,243.7677,242.6837,243.1329,8870.0
2024-08-27 09:50:00,248.96,249.38,248.62,249.11,15859.0,243.1329,243.5431,242.8009,243.2794,15859.0
2024-08-27 10:00:00,249.04,249.1,248.74,248.9,4778.0,243.211,243.2696,242.9181,243.0743,4778.0
2024-08-27 10:10:00,248.91,249.07,248.55,249.07,7812.0,243.0841,243.2403,242.7325,243.2403,7812.0
2024-08-27 10:20:00,248.99,249.48,248.98,249.34,3482.0,243.1622,243.6407,243.1524,243.504,3482.0
2024-08-27 10:30:00,249.34,249.48,249.12,249.4,5495.0,243.504,243.6407,243.2892,243.5626,5495.0
2024-08-27 10:40:00,249.42,249.55,249.29,249.29,4023.0,243.5821,243.7091,243.4552,243.4552,4023.0
2024-08-27 10:50:00,249.44,249.44,249.13,249.37,5112.0,243.6017,243.6017,243.2989,243.5333,5112.0
2024-08-27 11:00:00,249.29,249.48,249.26,249.36,3238.0,243.4552,243.6407,243.4259,243.5235,3238.0
2024-08-27 11:10:00,249.29,249.42,248.47,248.64,5621.0,243.4552,243.5821,242.6544,242.8204,5621.0
2024-08-27 11:20:00,248.53,248.74,248.45,248.46,3452.0,242.713,242.9181,242.6348,242.6446,3452.0
2024-08-27 11:30:00,248.46,248.47,248.22,248.23,2676.0,242.6446,242.6544,242.4102,242.42,2676.0
2024-08-27 11:40:00,248.23,248.35,248.13,248.19,8205.0,242.42,242.5372,242.3223,242.3809,8205.0
2024-08-27 11:50:00,248.19,248.4,248.19,248.29,7769.0,242.3809,242.586,242.3809,242.4786,7769.0
2024-08-27 12:00:00,248.29,248.29,247.91,247.91,4243.0,242.4786,242.4786,242.1075,242.1075,4243.0
2024-08-27 12:10:00,247.93,248.76,247.92,248.59,11494.0,242.127,242.9376,242.1172,242.7716,11494.0
2024-08-27 12:20:00,248.7,248.76,248.45,248.76,6692.0,242.879,242.9376,242.6348,242.9376,6692.0
2024-08-27 12:30:00,248.8,249.15,248.8,248.98,2012.0,242.9767,243.3185,242.9767,243.1524,2012.0
2024-08-27 12:40:00,248.98,248.99,248.58,248.95,7674.0,243.1524,243.1622,242.7618,243.1231,7674.0
2024-08-27 12:50:00,248.95,249.22,248.93,249.05,5245.0,243.1231,243.3868,243.1036,243.2208,5245.0
2024-08-27 13:00:00,249.07,249.27,249.0,249.23,2146.0,243.2403,243.4357,243.172,243.3966,2146.0
2024-08-27 13:10:00,249.26,249.26,249.1,249.14,4552.0,243.4259,243.4259,243.2696,243.3087,4552.0
2024-08-27 13:20:00,249.16,249.38,249.15,249.31,4229.0,243.3282,243.5431,243.3185,243.4747,4229.0
2024-08-27 13:30:00,249.3,249.34,249.17,249.23,4103.0,243.4649,243.504,243.338,243.3966,4103.0
2024-08-27 13:40:00,249.15,249.31,249.11,249.25,5243.0,243.3185,243.4747,243.2794,243.4161,5243.0
2024-08-27 13:50:00,249.25,249.44,249.14,249.14,5071.0,243.4161,243.6017,243.3087,243.3087,5071.0
2024-08-27 14:00:00,249.16,249.29,249.01,249.11,7801.0,243.3282,243.4552,243.1817,243.2794,7801.0
2024-08-27 14:10:00,249.08,249.31,249.03,249.31,1672.0,243.2501,243.4747,243.2013,243.4747,1672.0
2024-08-27 14:20:00,249.31,249.31,249.11,249.26,4485.0,243.4747,243.4747,243.2794,243.4259,4485.0
2024-08-27 14:30:00,249.23,249.37,249.22,249.32,3197.0,243.3966,243.5333,243.3868,243.4845,3197.0
2024-08-27 14:40:00,249.32,249.4,249.3,249.35,2379.0,243.4845,243.5626,243.4649,243.5138,2379.0
2024-08-27 14:50:00,249.32,249.53,249.29,249.43,7774.0,243.4845,243.6896,243.4552,243.5919,7774.0
2024-08-27 15:00:00,249.27,249.37,249.1,249.25,4046.0,243.4357,243.5333,243.2696,243.4161,4046.0
2024-08-27 15:10:00,249.2,249.36,249.2,249.2,4350.0,243.3673,243.5235,243.3673,243.3673,4350.0
2024-08-27 15:20:00,249.17,249.37,249.16,249.32,4162.0,243.338,243.5333,243.3282,243.4845,4162.0
2024-08-27 15:30:00,249.3,249.43,249.3,249.36,3324.0,243.4649,243.5919,243.4649,243.5235,3324.0
2024-08-27 15:40:00,249.4,249.4,249.15,249.17,18409.0,243.5626,243.5626,243.3185,243.338,18409.0
2024-08-27 15:50:00,249.23,249.73,249.11,249.32,99325.0,243.3966,243.8849,243.2794,243.4845,99325.0
2024-08-28 09:30:00,249.43,249.59,249.17,249.21,8787.0,243.5919,243.7482,243.338,243.3771,8787.0
2024-08-28 09:40:00,249.34,250.52,249.34,250.28,17498.0,243.504,244.6564,243.504,244.422,17498.0
2024-08-28 09:50:00,250.28,250.6,250.07,250.36,21825.0,244.422,244.7345,244.2169,244.5001,21825.0
2024-08-28 10:00:00,250.45,250.71,250.22,250.34,5900.0,244.588,244.8419,244.3634,244.4806,5900.0
2024-08-28 10:10:00,250.21,250.34,249.98,250.04,11092.0,244.3536,244.4806,244.129,244.1876,11092.0
2024-08-28 10:20:00,249.83,250.14,249.83,249.95,2843.0,243.9825,244.2853,243.9825,244.0997,2843.0
2024-08-28 10:30:00,249.99,250.13,249.9,250.12,5199.0,244.1388,244.2755,244.0509,244.2658,5199.0
2024-08-28 10:40:00,250.08,250.12,249.81,249.9,7597.0,244.2267,244.2658,243.963,244.0509,7597.0
2024-08-28 10:50:00,249.74,250.13,249.7,250.12,10780.0,243.8947,244.2755,243.8556,244.2658,10780.0
2024-08-28 11:00:00,250.01,250.24,249.91,250.18,7890.0,244.1583,244.3829,244.0607,244.3244,7890.0
2024-08-28 11:10:00,250.28,250.46,249.89,249.9,12197.0,244.422,244.5978,244.0411,244.0509,12197.0
2024-08-28 11:20:00,249.74,249.82,249.2,249.38,7580.0,243.8947,243.9728,243.3673,243.5431,7580.0
2024-08-28 11:30:00,249.38,249.46,249.11,249.43,1720.0,243.5431,243.6212,243.2794,243.5919,1720.0
2024-08-28 11:40:00,249.26,249.54,249.22,249.23,5204.0,243.4259,243.6993,243.3868,243.3966,5204.0
2024-08-28 11:50:00,249.04,249.12,248.88,249.03,2557.0,243.211,243.2892,243.0548,243.2013,2557.0
2024-08-28 12:00:00,248.97,248.97,248.41,248.52,2637.0,243.1427,243.1427,242.5958,242.7032,2637.0
2024-08-28 12:10:00,248.51,248.6,248.33,248.38,4378.0,242.6934,242.7813,242.5177,242.5665,4378.0
2024-08-28 12:20:00,248.38,248.43,248.24,248.38,14053.0,242.5665,242.6153,242.4298,242.5665,14053.0
2024-08-28 12:30:00,248.39,248.75,248.38,248.75,1848.0,242.5762,242.9278,242.5665,242.9278,1848.0
2024-08-28 12:40:00,248.72,248.95,248.67,248.94,3839.0,242.8985,243.1231,242.8497,243.1134,3839.0
2024-08-28 12:50:00,248.94,248.99,248.75,248.78,2605.0,243.1134,243.1622,242.9278,242.9571,2605.0
2024-08-28 13:00:00,248.77,249.15,248.75,248.91,6332.0,242.9474,243.3185,242.9278,243.0841,6332.0
2024-08-28 13:10:00,248.85,248.85,248.47,248.73,11722.0,243.0255,243.0255,242.6544,242.9083,11722.0
2024-08-28 13:20:00,248.65,248.71,248.49,248.55,2011.0,242.8302,242.8888,242.6739,242.7325,2011.0
2024-08-28 13:30:00,248.64,248.94,248.64,248.72,3085.0,242.8204,243.1134,242.8204,242.8985,3085.0
2024-08-28 13:40:00,248.72,248.74,248.47,248.57,6596.0,242.8985,242.9181,242.6544,242.752,6596.0
2024-08-28 13:50:00,248.56,248.63,248.3,248.34,20137.0,242.7423,242.8106,242.4884,242.5274,20137.0
2024-08-28 14:00:00,248.34,248.46,248.15,248.46,42239.0,242.5274,242.6446,242.3419,242.6446,42239.0
2024-08-28 14:10:00,248.35,248.45,248.04,248.16,3857.0,242.5372,242.6348,242.2344,242.3516,3857.0
2024-08-28 14:20:00,248.14,248.19,247.88,247.88,3349.0,242.3321,242.3809,242.0782,242.0782,3349.0
2024-08-28 14:30:00,247.86,247.88,247.75,247.84,1855.0,242.0587,242.0782,241.9512,242.0391,1855.0
2024-08-28 14:40:00,247.8,247.94,247.78,247.94,6841.0,242.0001,242.1368,241.9805,242.1368,6841.0
2024-08-28 14:50:00,247.89,248.63,247.85,248.63,4672.0,242.088,242.8106,242.0489,242.8106,4672.0
2024-08-28 15:00:00,248.84,249.02,248.66,248.66,3781.0,243.0157,243.1915,242.8399,242.8399,3781.0
2024-08-28 15:10:00,248.46,248.46,248.13,248.22,2209.0,242.6446,242.6446,242.3223,242.4102,2209.0
2024-08-28 15:20:00,248.36,248.82,248.36,248.82,5952.0,242.547,242.9962,242.547,242.9962,5952.0
2024-08-28 15:30:00,248.84,248.84,248.35,248.53,9854.0,243.0157,243.0157,242.5372,242.713,9854.0
2024-08-28 15:40:00,248.37,248.55,248.03,248.04,12092.0,242.5567,242.7325,242.2247,242.2344,12092.0
2024-08-28 15:50:00,248.22,249.14,248.11,248.69,33255.0,242.4102,243.3087,242.3028,242.8692,33255.0
2024-08-29 09:30:00,250.15,250.88,249.5,249.5,11229.0,244.2951,245.008,243.6603,243.6603,11229.0
2024-08-29 09:40:00,249.6,250.37,249.08,249.26,4844.0,243.7579,244.5099,243.2501,243.4259,4844.0
2024-08-29 09:50:00,248.99,250.06,248.77,249.2,5946.0,243.1622,244.2072,242.9474,243.3673,5946.0
2024-08-29 10:00:00,249.27,250.41,249.26,250.11,4226.0,243.4357,244.549,243.4259,244.256,4226.0
2024-08-29 10:10:00,249.81,250.58,249.81,250.58,15714.0,243.963,244.715,243.963,244.715,15714.0
2024-08-29 10:20:00,250.65,250.95,250.45,250.91,2848.0,244.7834,245.0763,244.588,245.0373,2848.0
2024-08-29 10:30:00,250.76,251.07,250.65,251.07,4584.0,244.8908,245.1935,244.7834,245.1935,4584.0
2024-08-29 10:40:00,250.99,251.16,250.6,250.6,5099.0,245.1154,245.2814,244.7345,244.7345,5099.0
2024-08-29 10:50:00,250.6,250.69,250.05,250.27,4424.0,244.7345,244.8224,244.1974,244.4122,4424.0
2024-08-29 11:00:00,250.42,250.68,250.3,250.32,6048.0,244.5587,244.8126,244.4415,244.4611,6048.0
2024-08-29 11:10:00,250.52,250.8,250.42,250.42,4719.0,244.6564,244.9298,244.5587,244.5587,4719.0
2024-08-29 11:20:00,250.49,250.75,250.37,250.71,2097.0,244.6271,244.881,244.5099,244.8419,2097.0
2024-08-29 11:30:00,250.72,250.87,250.55,250.7,2139.0,244.8517,244.9982,244.6857,244.8322,2139.0
2024-08-29 11:40:00,250.54,250.54,250.06,250.4,3084.0,244.6759,244.6759,244.2072,244.5392,3084.0
2024-08-29 11:50:00,250.53,250.59,250.25,250.55,5305.0,244.6662,244.7248,244.3927,244.6857,5305.0
2024-08-29 12:00:00,250.56,250.76,250.4,250.66,2883.0,244.6955,244.8908,244.5392,244.7931,2883.0
2024-08-29 12:10:00,250.77,250.78,250.48,250.64,3303.0,244.9005,244.9103,244.6173,244.7736,3303.0
2024-08-29 12:20:00,250.76,251.03,250.76,250.96,2113.0,244.8908,245.1545,244.8908,245.0861,2113.0
2024-08-29 12:30:00,250.84,251.13,250.83,251.1,2407.0,244.9689,245.2521,244.9591,245.2228,2407.0
2024-08-29 12:40:00,251.14,251.46,251.13,251.13,2572.0,245.2619,245.5744,245.2521,245.2521,2572.0
2024-08-29 12:50:00,251.12,251.33,251.12,251.33,637.0,245.2424,245.4474,245.2424,245.4474,637.0
2024-08-29 13:00:00,251.3,251.3,250.86,250.94,2565.0,245.4181,245.4181,244.9884,245.0666,2565.0
2024-08-29 13:10:00,251.01,251.1,250.8,251.04,4182.0,245.1349,245.2228,244.9298,245.1642,4182.0
2024-08-29 13:20:00,250.89,250.93,250.78,250.8,1364.0,245.0177,245.0568,244.9103,244.9298,1364.0
2024-08-29 13:30:00,250.78,251.22,250.78,251.03,1104.0,244.9103,245.34,244.9103,245.1545,1104.0
2024-08-29 13:40:00,250.97,251.28,250.97,251.22,1547.0,245.0959,245.3986,245.0959,245.34,1547.0
2024-08-29 13:50:00,251.35,251.67,251.35,251.58,3745.0,245.467,245.7795,245.467,245.6916,3745.0
2024-08-29 14:00:00,251.58,251.86,251.39,251.86,3490.0,245.6916,245.965,245.506,245.965,3490.0
2024-08-29 14:10:00,251.88,251.94,251.79,251.79,2008.0,245.9846,246.0432,245.8967,245.8967,2008.0
2024-08-29 14:20:00,251.85,251.88,251.59,251.6,6814.0,245.9553,245.9846,245.7013,245.7111,6814.0
2024-08-29 14:30:00,251.6,251.66,250.33,250.33,11189.0,245.7111,245.7697,244.4708,244.4708,11189.0
2024-08-29 14:40:00,250.4,250.69,249.82,250.1,12119.0,244.5392,244.8224,243.9728,244.2462,12119.0
2024-08-29 14:50:00,249.99,251.06,249.99,251.05,6205.0,244.1388,245.1838,244.1388,245.174,6205.0
2024-08-29 15:00:00,251.05,251.05,250.45,250.81,4375.0,245.174,245.174,244.588,244.9396,4375.0
2024-08-29 15:10:00,250.82,251.26,250.69,251.13,5955.0,244.9494,245.3791,244.8224,245.2521,5955.0
2024-08-29 15:20:00,251.23,251.39,251.01,251.12,5034.0,245.3498,245.506,245.1349,245.2424,5034.0
2024-08-29 15:30:00,251.21,251.34,250.43,250.43,6044.0,245.3302,245.4572,244.5685,244.5685,6044.0
2024-08-29 15:40:00,250.43,250.43,249.69,249.89,12169.0,244.5685,244.5685,243.8458,244.0411,12169.0
2024-08-29 15:50:00,249.99,250.64,249.73,250.56,56963.0,244.1388,244.7736,243.8849,244.6955,56963.0
2024-08-30 09:30:00,250.7,252.04,250.7,251.77,6727.0,244.8322,246.1408,244.8322,245.8771,6727.0
2024-08-30 09:40:00,251.51,251.51,249.66,250.03,3986.0,245.6232,245.6232,243.8165,244.1779,3986.0
2024-08-30 09:50:00,249.99,250.94,249.75,250.94,6863.0,244.1388,245.0666,243.9044,245.0666,6863.0
2024-08-30 10:00:00,251.56,252.11,250.57,252.09,8003.0,245.6721,246.2092,244.7052,246.1896,8003.0
2024-08-30 10:10:00,252.02,252.42,251.66,251.79,2261.0,246.1213,246.5119,245.7697,245.8967,2261.0
2024-08-30 10:20:00,251.93,251.94,251.52,251.71,2082.0,246.0334,246.0432,245.633,245.8185,2082.0
2024-08-30 10:30:00,251.86,252.02,251.76,251.99,3700.0,245.965,246.1213,245.8674,246.092,3700.0
2024-08-30 10:40:00,252.03,252.22,251.95,252.13,2632.0,246.1311,246.3166,246.0529,246.2287,2632.0
2024-08-30 10:50:00,252.22,252.25,252.0,252.06,4611.0,246.3166,246.3459,246.1018,246.1603,4611.0
2024-08-30 11:00:00,252.06,252.18,251.7,251.87,3988.0,246.1603,246.2775,245.8088,245.9748,3988.0
2024-08-30 11:10:00,251.45,251.89,251.45,251.45,2640.0,245.5646,245.9943,245.5646,245.5646,2640.0
2024-08-30 11:20:00,251.42,251.42,250.52,250.73,3329.0,245.5353,245.5353,244.6564,244.8615,3329.0
2024-08-30 11:30:00,250.88,250.88,249.88,250.1,8924.0,245.008,245.008,244.0314,244.2462,8924.0
2024-08-30 11:40:00,249.84,250.46,249.84,250.42,10096.0,243.9923,244.5978,243.9923,244.5587,10096.0
2024-08-30 11:50:00,250.25,250.63,250.1,250.31,16747.0,244.3927,244.7638,244.2462,244.4513,16747.0
2024-08-30 12:00:00,250.28,250.32,250.04,250.15,3953.0,244.422,244.4611,244.1876,244.2951,3953.0
2024-08-30 12:10:00,250.35,250.37,250.19,250.21,3037.0,244.4904,244.5099,244.3341,244.3536,3037.0
2024-08-30 12:20:00,250.16,250.26,249.95,250.0,9711.0,244.3048,244.4025,244.0997,244.1486,9711.0
2024-08-30 12:30:00,249.97,249.98,249.53,249.9,1687.0,244.1193,244.129,243.6896,244.0509,1687.0
2024-08-30 12:40:00,249.86,250.01,249.79,249.91,900.0,244.0118,244.1583,243.9435,244.0607,900.0
2024-08-30 12:50:00,250.0,250.5,249.93,250.32,4560.0,244.1486,244.6369,244.0802,244.4611,4560.0
2024-08-30 13:00:00,250.5,250.96,250.43,250.92,10519.0,244.6369,245.0861,244.5685,245.047,10519.0
2024-08-30 13:10:00,251.0,251.06,250.98,251.02,1795.0,245.1252,245.1838,245.1056,245.1447,1795.0
2024-08-30 13:20:00,251.11,251.11,250.65,250.69,3914.0,245.2326,245.2326,244.7834,244.8224,3914.0
2024-08-30 13:30:00,250.56,250.76,250.51,250.58,2810.0,244.6955,244.8908,244.6466,244.715,2810.0
2024-08-30 13:40:00,250.64,250.79,250.61,250.79,1495.0,244.7736,244.9201,244.7443,244.9201,1495.0
2024-08-30 13:50:00,250.77,251.03,250.7,250.85,4138.0,244.9005,245.1545,244.8322,244.9787,4138.0
2024-08-30 14:00:00,250.65,251.07,250.64,251.03,1899.0,244.7834,245.1935,244.7736,245.1545,1899.0
2024-08-30 14:10:00,251.03,251.2,251.03,251.17,2892.0,245.1545,245.3205,245.1545,245.2912,2892.0
2024-08-30 14:20:00,251.15,251.4,251.13,251.3,11006.0,245.2716,245.5158,245.2521,245.4181,11006.0
2024-08-30 14:30:00,251.3,251.4,251.22,251.4,4863.0,245.4181,245.5158,245.34,245.5158,4863.0
2024-08-30 14:40:00,251.37,251.57,251.37,251.55,2870.0,245.4865,245.6818,245.4865,245.6623,2870.0
2024-08-30 14:50:00,251.58,251.78,251.51,251.62,3198.0,245.6916,245.8869,245.6232,245.7306,3198.0
2024-08-30 15:00:00,251.65,251.87,251.65,251.87,1910.0,245.7599,245.9748,245.7599,245.9748,1910.0
2024-08-30 15:10:00,251.72,252.01,251.72,251.85,2375.0,245.8283,246.1115,245.8283,245.9553,2375.0
2024-08-30 15:20:00,252.04,252.38,252.04,252.38,3889.0,246.1408,246.4729,246.1408,246.4729,3889.0
2024-08-30 15:30:00,252.51,252.6,252.16,252.6,4066.0,246.5998,246.6877,246.258,246.6877,4066.0
2024-08-30 15:40:00,252.61,252.86,252.53,252.86,4274.0,246.6975,246.9416,246.6193,246.9416,4274.0
2024-08-30 15:50:00,252.87,253.75,252.69,253.18,50501.0,246.9514,247.8108,246.7756,247.2541,50501.0
2024-09-03 09:30:00,252.5,252.98,251.67,252.17,15207.0,246.5901,247.0588,245.7795,246.2678,15207.0
2024-09-03 09:40:00,252.16,252.48,250.28,250.31,4677.0,246.258,246.5705,244.422,244.4513,4677.0
2024-09-03 09:50:00,250.04,251.09,249.88,251.08,10180.0,244.1876,245.2131,244.0314,245.2033,10180.0
2024-09-03 10:00:00,251.47,251.74,249.41,249.61,8081.0,245.5842,245.8478,243.5724,243.7677,8081.0
2024-09-03 10:10:00,249.58,249.92,249.38,249.75,4661.0,243.7384,244.0704,243.5431,243.9044,4661.0
2024-09-03 10:20:00,249.86,249.98,249.51,249.87,7722.0,244.0118,244.129,243.67,244.0216,7722.0
2024-09-03 10:30:00,249.75,250.08,249.54,249.98,13973.0,243.9044,244.2267,243.6993,244.129,13973.0
2024-09-03 10:40:00,249.98,250.34,249.8,250.05,8006.0,244.129,244.4806,243.9532,244.1974,8006.0
2024-09-03 10:50:00,249.93,250.44,249.81,250.41,12538.0,244.0802,244.5783,243.963,244.549,12538.0
2024-09-03 11:00:00,250.45,251.02,250.41,250.84,7311.0,244.588,245.1447,244.549,244.9689,7311.0
2024-09-03 11:10:00,250.92,251.05,250.59,250.79,6269.0,245.047,245.174,244.7248,244.9201,6269.0
2024-09-03 11:20:00,250.75,251.45,250.74,251.25,15248.0,244.881,245.5646,244.8712,245.3693,15248.0
2024-09-03 11:30:00,251.32,251.61,251.28,251.59,15652.0,245.4377,245.7209,245.3986,245.7013,15652.0
2024-09-03 11:40:00,251.67,252.18,251.59,251.96,4995.0,245.7795,246.2775,245.7013,246.0627,4995.0
2024-09-03 11:50:00,252.03,252.13,251.83,251.92,3523.0,246.1311,246.2287,245.9357,246.0236,3523.0
2024-09-03 12:00:00,251.94,252.09,251.74,251.74,5144.0,246.0432,246.1896,245.8478,245.8478,5144.0
2024-09-03 12:10:00,251.67,251.67,251.18,251.41,7057.0,245.7795,245.7795,245.3009,245.5256,7057.0
2024-09-03 12:20:00,251.51,251.55,251.13,251.36,8485.0,245.6232,245.6623,245.2521,245.4767,8485.0
2024-09-03 12:30:00,251.35,251.42,251.08,251.17,5639.0,245.467,245.5353,245.2033,245.2912,5639.0
2024-09-03 12:40:00,251.04,251.05,250.62,250.62,4660.0,245.1642,245.174,244.7541,244.7541,4660.0
2024-09-03 12:50:00,250.62,250.66,250.38,250.39,2729.0,244.7541,244.7931,244.5197,244.5294,2729.0
2024-09-03 13:00:00,250.29,250.51,250.11,250.44,6228.0,244.4318,244.6466,244.256,244.5783,6228.0
2024-09-03 13:10:00,250.44,250.58,249.99,250.22,12956.0,244.5783,244.715,244.1388,244.3634,12956.0
2024-09-03 13:20:00,250.34,250.45,249.79,249.79,11171.0,244.4806,244.588,243.9435,243.9435,11171.0
2024-09-03 13:30:00,249.79,249.79,249.16,249.34,12021.0,243.9435,243.9435,243.3282,243.504,12021.0
2024-09-03 13:40:00,249.28,249.28,248.71,248.93,12665.0,243.4454,243.4454,242.8888,243.1036,12665.0
2024-09-03 13:50:00,249.11,249.57,249.03,249.56,7747.0,243.2794,243.7286,243.2013,243.7189,7747.0
2024-09-03 14:00:00,249.38,249.38,248.86,249.05,4111.0,243.5431,243.5431,243.0352,243.2208,4111.0
2024-09-03 14:10:00,249.06,249.42,249.06,249.31,4267.0,243.2306,243.5821,243.2306,243.4747,4267.0
2024-09-03 14:20:00,249.33,249.55,249.33,249.46,4503.0,243.4942,243.7091,243.4942,243.6212,4503.0
2024-09-03 14:30:00,249.43,249.5,249.23,249.29,4488.0,243.5919,243.6603,243.3966,243.4552,4488.0
2024-09-03 14:40:00,249.41,249.41,249.16,249.21,6211.0,243.5724,243.5724,243.3282,243.3771,6211.0
2024-09-03 14:50:00,249.15,249.22,248.85,249.06,10475.0,243.3185,243.3868,243.0255,243.2306,10475.0
2024-09-03 15:00:00,249.04,249.41,248.99,249.17,7904.0,243.211,243.5724,243.1622,243.338,7904.0
2024-09-03 15:10:00,249.14,249.5,249.14,249.5,9367.0,243.3087,243.6603,243.3087,243.6603,9367.0
2024-09-03 15:20:00,249.43,249.71,249.41,249.52,15254.0,243.5919,243.8654,243.5724,243.6798,15254.0
2024-09-03 15:30:00,249.64,249.95,249.03,249.17,30033.0,243.797,244.0997,243.2013,243.338,30033.0
2024-09-03 15:40:00,249.13,249.31,248.59,249.09,23990.0,243.2989,243.4747,242.7716,243.2599,23990.0
2024-09-03 15:50:00,249.03,249.88,248.41,249.86,86689.0,243.2013,244.0314,242.5958,244.0118,86689.0
2024-09-04 09:30:00,249.55,250.0,248.36,249.57,28804.0,243.7091,244.1486,242.547,243.7286,28804.0
2024-09-04 09:40:00,249.71,249.71,248.52,248.69,8800.0,243.8654,243.8654,242.7032,242.8692,8800.0
2024-09-04 09:50:00,248.56,249.51,248.27,249.21,9340.0,242.7423,243.67,242.4591,243.3771,9340.0
2024-09-04 10:00:00,248.77,249.17,248.48,249.16,5963.0,242.9474,243.338,242.6641,243.3282,5963.0
2024-09-04 10:10:00,248.89,249.23,248.45,248.82,8185.0,243.0645,243.3966,242.6348,242.9962,8185.0
2024-09-04 10:20:00,248.67,249.18,248.16,248.58,26482.0,242.8497,243.3478,242.3516,242.7618,26482.0
2024-09-04 10:30:00,248.59,248.59,248.11,248.26,3144.0,242.7716,242.7716,242.3028,242.4493,3144.0
2024-09-04 10:40:00,248.12,248.27,247.73,248.0,19007.0,242.3126,242.4591,241.9317,242.1954,19007.0
2024-09-04 10:50:00,247.87,248.02,247.56,247.57,4082.0,242.0684,242.2149,241.7657,241.7754,4082.0
2024-09-04 11:00:00,247.56,247.59,246.51,246.51,30609.0,241.7657,241.795,240.7403,240.7403,30609.0
2024-09-04 11:10:00,246.56,246.93,245.73,246.25,13684.0,240.7891,241.1504,239.9785,240.4863,13684.0
2024-09-04 11:20:00,246.09,246.2,245.77,245.81,17096.0,240.3301,240.4375,240.0176,240.0566,17096.0
2024-09-04 11:30:00,245.78,245.79,245.31,245.59,4667.0,240.0273,240.0371,239.5683,239.8418,4667.0
2024-09-04 11:40:00,245.73,245.78,245.46,245.55,2990.0,239.9785,240.0273,239.7148,239.8027,2990.0
2024-09-04 11:50:00,245.49,245.7,245.34,245.42,4078.0,239.7441,239.9492,239.5976,239.6758,4078.0
2024-09-04 12:00:00,245.44,245.55,245.16,245.28,4083.0,239.6953,239.8027,239.4218,239.539,4083.0
2024-09-04 12:10:00,245.19,245.19,244.64,244.7,6539.0,239.4511,239.4511,238.914,238.9726,6539.0
2024-09-04 12:20:00,244.7,244.84,244.42,244.47,4944.0,238.9726,239.1093,238.6992,238.748,4944.0
2024-09-04 12:30:00,244.46,245.13,244.46,244.99,18381.0,238.7382,239.3926,238.7382,239.2558,18381.0
2024-09-04 12:40:00,245.11,245.18,244.41,244.59,6780.0,239.373,239.4414,238.6894,238.8652,6780.0
2024-09-04 12:50:00,244.7,245.14,244.61,244.87,3687.0,238.9726,239.4023,238.8847,239.1386,3687.0
2024-09-04 13:00:00,244.79,244.8,244.43,244.53,2601.0,239.0605,239.0703,238.7089,238.8066,2601.0
2024-09-04 13:10:00,244.59,244.64,244.2,244.29,4385.0,238.8652,238.914,238.4843,238.5722,4385.0
2024-09-04 13:20:00,244.26,244.34,243.94,243.96,4164.0,238.5429,238.621,238.2304,238.2499,4164.0
2024-09-04 13:30:00,244.09,244.26,243.87,244.25,4348.0,238.3769,238.5429,238.162,238.5331,4348.0
2024-09-04 13:40:00,244.32,244.32,243.76,243.77,4363.0,238.6015,238.6015,238.0546,238.0644,4363.0
2024-09-04 13:50:00,243.8,243.81,243.22,243.24,22979.0,238.0937,238.1034,237.5273,237.5468,22979.0
2024-09-04 14:00:00,243.17,243.17,242.75,243.04,16095.0,237.4784,237.4784,237.0683,237.3515,16095.0
2024-09-04 14:10:00,243.08,243.28,242.86,243.06,9420.0,237.3905,237.5859,237.1757,237.371,9420.0
2024-09-04 14:20:00,243.06,243.95,243.06,243.89,10316.0,237.371,238.2402,237.371,238.1816,10316.0
2024-09-04 14:30:00,243.89,244.0,243.53,243.59,11739.0,238.1816,238.289,237.83,237.8886,11739.0
2024-09-04 14:40:00,243.71,243.87,243.51,243.62,3288.0,238.0058,238.162,237.8105,237.9179,3288.0
2024-09-04 14:50:00,243.65,243.8,243.53,243.53,3143.0,237.9472,238.0937,237.83,237.83,3143.0
2024-09-04 15:00:00,243.52,243.52,243.09,243.22,15919.0,237.8202,237.8202,237.4003,237.5273,15919.0
2024-09-04 15:10:00,243.24,243.39,243.12,243.25,6542.0,237.5468,237.6933,237.4296,237.5566,6542.0
2024-09-04 15:20:00,243.2,243.66,243.01,243.49,13877.0,237.5077,237.957,237.3222,237.7909,13877.0
2024-09-04 15:30:00,243.49,243.8,243.21,243.79,9131.0,237.7909,238.0937,237.5175,238.0839,9131.0
2024-09-04 15:40:00,243.81,244.2,243.63,244.18,18845.0,238.1034,238.4843,237.9277,238.4648,18845.0
2024-09-04 15:50:00,244.16,244.95,244.0,244.72,102652.0,238.4453,239.2168,238.289,238.9921,102652.0
2024-09-05 09:30:00,244.85,244.85,242.62,242.92,17706.0,239.1191,239.1191,236.9413,237.2343,17706.0
2024-09-05 09:40:00,242.81,243.94,242.81,243.26,13718.0,237.1269,238.2304,237.1269,237.5663,13718.0
2024-09-05 09:50:00,243.37,243.38,242.49,242.59,11892.0,237.6737,237.6835,236.8143,236.912,11892.0
2024-09-05 10:00:00,242.69,244.54,242.67,243.95,16362.0,237.0097,238.8164,236.9901,238.2402,16362.0
2024-09-05 10:10:00,243.94,243.94,242.84,243.21,18054.0,238.2304,238.2304,237.1561,237.5175,18054.0
2024-09-05 10:20:00,243.28,243.38,242.48,242.48,8217.0,237.5859,237.6835,236.8046,236.8046,8217.0
2024-09-05 10:30:00,242.54,242.84,242.36,242.45,8434.0,236.8632,237.1561,236.6874,236.7753,8434.0
2024-09-05 10:40:00,242.36,242.58,242.01,242.01,9770.0,236.6874,236.9022,236.3456,236.3456,9770.0
2024-09-05 10:50:00,242.01,242.13,241.85,241.88,4836.0,236.3456,236.4628,236.1893,236.2186,4836.0
2024-09-05 11:00:00,241.85,242.06,241.68,242.03,5401.0,236.1893,236.3944,236.0233,236.3651,5401.0
2024-09-05 11:10:00,241.89,242.0,241.34,241.59,5857.0,236.2284,236.3358,235.6913,235.9354,5857.0
2024-09-05 11:20:00,241.59,241.81,241.19,241.33,11040.0,235.9354,236.1503,235.5448,235.6815,11040.0
2024-09-05 11:30:00,241.36,242.25,241.35,241.84,10906.0,235.7108,236.58,235.701,236.1796,10906.0
2024-09-05 11:40:00,241.86,242.0,241.68,241.81,6579.0,236.1991,236.3358,236.0233,236.1503,6579.0
2024-09-05 11:50:00,241.96,242.25,241.79,242.25,32146.0,236.2967,236.58,236.1307,236.58,32146.0
2024-09-05 12:00:00,242.12,242.16,241.83,242.15,17797.0,236.453,236.4921,236.1698,236.4823,17797.0
2024-09-05 12:10:00,242.12,242.22,241.49,241.79,5359.0,236.453,236.5507,235.8377,236.1307,5359.0
2024-09-05 12:20:00,241.68,242.23,241.68,242.08,6919.0,236.0233,236.5604,236.0233,236.4139,6919.0
2024-09-05 12:30:00,241.97,242.32,241.93,241.95,8524.0,236.3065,236.6483,236.2674,236.287,8524.0
2024-09-05 12:40:00,241.91,242.0,241.87,241.95,4377.0,236.2479,236.3358,236.2089,236.287,4377.0
2024-09-05 12:50:00,241.95,242.63,241.94,242.47,7157.0,236.287,236.9511,236.2772,236.7948,7157.0
2024-09-05 13:00:00,242.5,242.52,242.25,242.52,3230.0,236.8241,236.8436,236.58,236.8436,3230.0
2024-09-05 13:10:00,242.47,242.51,242.15,242.27,3726.0,236.7948,236.8339,236.4823,236.5995,3726.0
2024-09-05 13:20:00,242.27,242.36,242.19,242.19,6180.0,236.5995,236.6874,236.5214,236.5214,6180.0
2024-09-05 13:30:00,242.22,242.85,242.13,242.85,5451.0,236.5507,237.1659,236.4628,237.1659,5451.0
2024-09-05 13:40:00,242.81,243.34,242.8,243.21,3367.0,237.1269,237.6444,237.1171,237.5175,3367.0
2024-09-05 13:50:00,243.15,243.33,243.13,243.33,2467.0,237.4589,237.6347,237.4394,237.6347,2467.0
2024-09-05 14:00:00,243.39,243.5,243.23,243.5,5267.0,237.6933,237.8007,237.537,237.8007,5267.0
2024-09-05 14:10:00,243.51,243.66,243.4,243.52,5165.0,237.8105,237.957,237.703,237.8202,5165.0
2024-09-05 14:20:00,243.52,243.58,243.26,243.26,3459.0,237.8202,237.8788,237.5663,237.5663,3459.0
2024-09-05 14:30:00,243.23,243.65,243.23,243.61,8233.0,237.537,237.9472,237.537,237.9081,8233.0
2024-09-05 14:40:00,243.6,243.76,243.4,243.76,4799.0,237.8984,238.0546,237.703,238.0546,4799.0
2024-09-05 14:50:00,243.8,243.84,243.61,243.61,6268.0,238.0937,238.1327,237.9081,237.9081,6268.0
2024-09-05 15:00:00,243.58,243.77,243.41,243.53,10820.0,237.8788,238.0644,237.7128,237.83,10820.0
2024-09-05 15:10:00,243.46,243.46,242.86,242.99,6707.0,237.7616,237.7616,237.1757,237.3026,6707.0
2024-09-05 15:20:00,242.99,243.27,242.85,243.2,12237.0,237.3026,237.5761,237.1659,237.5077,12237.0
2024-09-05 15:30:00,243.13,243.54,243.02,243.25,11468.0,237.4394,237.8398,237.3319,237.5566,11468.0
2024-09-05 15:40:00,243.19,243.21,242.74,243.18,15939.0,237.498,237.5175,237.0585,237.4882,15939.0
2024-09-05 15:50:00,243.23,243.25,242.63,243.08,59656.0,237.537,237.5566,236.9511,237.3905,59656.0
2024-09-06 09:30:00,242.99,245.83,242.99,245.1,10641.0,237.3026,240.0762,237.3026,239.3633,10641.0
2024-09-06 09:40:00,245.26,245.61,244.83,245.28,11098.0,239.5195,239.8613,239.0996,239.539,11098.0
2024-09-06 09:50:00,245.21,245.47,244.87,244.87,9316.0,239.4707,239.7246,239.1386,239.1386,9316.0
2024-09-06 10:00:00,244.89,244.93,244.03,244.29,7372.0,239.1582,239.1972,238.3183,238.5722,7372.0
2024-09-06 10:10:00,244.32,244.38,243.27,243.54,6965.0,238.6015,238.6601,237.5761,237.8398,6965.0
2024-09-06 10:20:00,243.94,244.44,243.31,243.31,6258.0,238.2304,238.7187,237.6151,237.6151,6258.0
2024-09-06 10:30:00,243.31,243.56,242.85,243.02,22628.0,237.6151,237.8593,237.1659,237.3319,22628.0
2024-09-06 10:40:00,243.02,243.22,242.74,242.95,10379.0,237.3319,237.5273,237.0585,237.2636,10379.0
2024-09-06 10:50:00,242.88,242.88,242.57,242.74,7804.0,237.1952,237.1952,236.8925,237.0585,7804.0
2024-09-06 11:00:00,242.84,244.74,242.79,243.31,18184.0,237.1561,239.0117,237.1073,237.6151,18184.0
2024-09-06 11:10:00,243.21,243.25,242.5,242.64,5776.0,237.5175,237.5566,236.8241,236.9608,5776.0
2024-09-06 11:20:00,242.68,242.82,242.65,242.75,4381.0,236.9999,237.1366,236.9706,237.0683,4381.0
2024-09-06 11:30:00,242.78,243.47,242.63,242.99,8667.0,237.0976,237.7714,236.9511,237.3026,8667.0
2024-09-06 11:40:00,242.97,243.05,242.71,242.97,9340.0,237.2831,237.3612,237.0292,237.2831,9340.0
2024-09-06 11:50:00,243.08,243.12,242.68,243.01,9986.0,237.3905,237.4296,236.9999,237.3222,9986.0
2024-09-06 12:00:00,243.01,243.03,242.71,243.03,7251.0,237.3222,237.3417,237.0292,237.3417,7251.0
2024-09-06 12:10:00,242.92,243.04,242.57,242.58,5660.0,237.2343,237.3515,236.8925,236.9022,5660.0
2024-09-06 12:20:00,242.42,242.74,242.34,242.38,7401.0,236.746,237.0585,236.6679,236.7069,7401.0
2024-09-06 12:30:00,242.42,242.96,242.35,242.78,2945.0,236.746,237.2733,236.6776,237.0976,2945.0
2024-09-06 12:40:00,242.86,243.25,242.8,242.86,3505.0,237.1757,237.5566,237.1171,237.1757,3505.0
2024-09-06 12:50:00,242.86,243.26,242.85,243.23,2205.0,237.1757,237.5663,237.1659,237.537,2205.0
2024-09-06 13:00:00,243.22,243.66,243.21,243.66,2803.0,237.5273,237.957,237.5175,237.957,2803.0
2024-09-06 13:10:00,243.7,243.75,243.49,243.59,3970.0,237.996,238.0449,237.7909,237.8886,3970.0
2024-09-06 13:20:00,243.51,244.03,243.5,243.85,4123.0,237.8105,238.3183,237.8007,238.1425,4123.0
2024-09-06 13:30:00,243.62,243.66,243.37,243.44,1321.0,237.9179,237.957,237.6737,237.7421,1321.0
2024-09-06 13:40:00,243.46,243.76,243.37,243.76,2425.0,237.7616,238.0546,237.6737,238.0546,2425.0
2024-09-06 13:50:00,243.68,244.15,243.67,244.11,4677.0,237.9765,238.4355,237.9667,238.3964,4677.0
2024-09-06 14:00:00,244.05,244.08,243.67,243.67,2703.0,238.3378,238.3671,237.9667,237.9667,2703.0
2024-09-06 14:10:00,243.68,243.84,243.64,243.74,3155.0,237.9765,238.1327,237.9374,238.0351,3155.0
2024-09-06 14:20:00,243.76,243.82,243.49,243.59,2515.0,238.0546,238.1132,237.7909,237.8886,2515.0
2024-09-06 14:30:00,243.58,243.8,243.23,243.47,4184.0,237.8788,238.0937,237.537,237.7714,4184.0
2024-09-06 14:40:00,243.4,243.58,243.36,243.58,2472.0,237.703,237.8788,237.664,237.8788,2472.0
2024-09-06 14:50:00,243.5,243.91,243.37,243.91,4303.0,237.8007,238.2011,237.6737,238.2011,4303.0
2024-09-06 15:00:00,243.9,244.25,243.9,244.21,4215.0,238.1913,238.5331,238.1913,238.4941,4215.0
2024-09-06 15:10:00,244.21,244.22,243.73,243.73,7902.0,238.4941,238.5038,238.0253,238.0253,7902.0
2024-09-06 15:20:00,243.81,244.24,243.81,243.97,6812.0,238.1034,238.5234,238.1034,238.2597,6812.0
2024-09-06 15:30:00,243.73,243.85,243.27,243.31,4779.0,238.0253,238.1425,237.5761,237.6151,4779.0
2024-09-06 15:40:00,243.31,243.74,243.18,243.74,5357.0,237.6151,238.0351,237.4882,238.0351,5357.0
2024-09-06 15:50:00,243.74,243.82,243.24,243.81,42888.0,238.0351,238.1132,237.5468,238.1034,42888.0
2024-09-09 09:30:00,245.16,246.3,244.94,245.35,13497.0,239.4218,240.5352,239.207,239.6074,13497.0
2024-09-09 09:40:00,245.35,245.41,244.44,244.79,8668.0,239.6074,239.666,238.7187,239.0605,8668.0
2024-09-09 09:50:00,244.73,245.14,244.39,245.08,19752.0,239.0019,239.4023,238.6699,239.3437,19752.0
2024-09-09 10:00:00,245.08,246.24,245.08,246.16,13248.0,239.3437,240.4766,239.3437,240.3984,13248.0
2024-09-09 10:10:00,246.29,247.05,246.23,247.05,12702.0,240.5254,241.2676,240.4668,241.2676,12702.0
2024-09-09 10:20:00,247.0,247.08,246.53,246.64,6186.0,241.2188,241.2969,240.7598,240.8672,6186.0
2024-09-09 10:30:00,246.36,246.7,246.31,246.7,7621.0,240.5938,240.9258,240.5449,240.9258,7621.0
2024-09-09 10:40:00,246.58,246.74,246.44,246.73,8061.0,240.8086,240.9649,240.6719,240.9551,8061.0
2024-09-09 10:50:00,246.73,246.93,246.51,246.69,7331.0,240.9551,241.1504,240.7403,240.916,7331.0
2024-09-09 11:00:00,246.67,246.85,246.47,246.6,7093.0,240.8965,241.0723,240.7012,240.8281,7093.0
2024-09-09 11:10:00,246.6,246.6,245.85,246.18,6660.0,240.8281,240.8281,240.0957,240.418,6660.0
2024-09-09 11:20:00,246.12,246.51,246.11,246.51,4700.0,240.3594,240.7403,240.3496,240.7403,4700.0
2024-09-09 11:30:00,246.43,246.88,246.37,246.83,9651.0,240.6621,241.1016,240.6035,241.0528,9651.0
2024-09-09 11:40:00,246.83,247.28,246.72,247.23,8703.0,241.0528,241.4922,240.9453,241.4434,8703.0
2024-09-09 11:50:00,247.26,247.33,246.83,246.99,6918.0,241.4727,241.5411,241.0528,241.209,6918.0
2024-09-09 12:00:00,246.93,247.22,246.81,246.93,7366.0,241.1504,241.4336,241.0332,241.1504,7366.0
2024-09-09 12:10:00,247.05,247.19,246.99,247.06,8125.0,241.2676,241.4043,241.209,241.2774,8125.0
2024-09-09 12:20:00,247.0,247.09,246.81,247.09,7006.0,241.2188,241.3067,241.0332,241.3067,7006.0
2024-09-09 12:30:00,247.02,247.2,246.93,247.2,7158.0,241.2383,241.4141,241.1504,241.4141,7158.0
2024-09-09 12:40:00,247.13,247.16,246.87,246.93,8096.0,241.3457,241.375,241.0918,241.1504,8096.0
2024-09-09 12:50:00,247.02,247.06,246.84,247.0,10729.0,241.2383,241.2774,241.0625,241.2188,10729.0
2024-09-09 13:00:00,246.9,247.01,246.53,246.54,4713.0,241.1211,241.2285,240.7598,240.7695,4713.0
2024-09-09 13:10:00,246.64,246.64,246.26,246.29,10096.0,240.8672,240.8672,240.4961,240.5254,10096.0
2024-09-09 13:20:00,246.24,246.37,246.1,246.3,4937.0,240.4766,240.6035,240.3398,240.5352,4937.0
2024-09-09 13:30:00,246.25,246.35,246.02,246.27,9473.0,240.4863,240.584,240.2617,240.5059,9473.0
2024-09-09 13:40:00,246.33,246.41,246.03,246.09,6330.0,240.5645,240.6426,240.2715,240.3301,6330.0
2024-09-09 13:50:00,246.15,246.17,245.9,245.96,8965.0,240.3887,240.4082,240.1445,240.2031,8965.0
2024-09-09 14:00:00,245.94,245.99,245.72,245.79,4993.0,240.1836,240.2324,239.9687,240.0371,4993.0
2024-09-09 14:10:00,245.81,246.14,245.74,246.09,4794.0,240.0566,240.3789,239.9883,240.3301,4794.0
2024-09-09 14:20:00,246.15,246.39,246.08,246.33,6042.0,240.3887,240.6231,240.3203,240.5645,6042.0
2024-09-09 14:30:00,246.17,246.36,246.13,246.13,6669.0,240.4082,240.5938,240.3691,240.3691,6669.0
2024-09-09 14:40:00,246.15,246.62,246.15,246.62,6080.0,240.3887,240.8477,240.3887,240.8477,6080.0
2024-09-09 14:50:00,246.65,246.7,246.28,246.38,9242.0,240.877,240.9258,240.5156,240.6133,9242.0
2024-09-09 15:00:00,246.28,246.38,246.14,246.29,8241.0,240.5156,240.6133,240.3789,240.5254,8241.0
2024-09-09 15:10:00,246.28,246.28,245.91,245.92,8414.0,240.5156,240.5156,240.1543,240.1641,8414.0
2024-09-09 15:20:00,245.9,246.25,245.74,246.21,13320.0,240.1445,240.4863,239.9883,240.4473,13320.0
2024-09-09 15:30:00,246.23,246.54,246.01,246.39,19555.0,240.4668,240.7695,240.252,240.6231,19555.0
2024-09-09 15:40:00,246.45,246.81,246.37,246.46,17741.0,240.6817,241.0332,240.6035,240.6914,17741.0
2024-09-09 15:50:00,246.49,246.94,246.26,246.75,80889.0,240.7207,241.1602,240.4961,240.9746,80889.0
2024-09-10 09:30:00,247.0,247.0,244.95,246.54,15586.0,241.2188,241.2188,239.2168,240.7695,15586.0
2024-09-10 09:40:00,246.35,246.87,245.83,246.87,2686.0,240.584,241.0918,240.0762,241.0918,2686.0
2024-09-10 09:50:00,246.35,246.88,245.99,246.67,4783.0,240.584,241.1016,240.2324,240.8965,4783.0
2024-09-10 10:00:00,246.78,246.78,245.35,246.07,5011.0,241.0039,241.0039,239.6074,240.3105,5011.0
2024-09-10 10:10:00,246.13,246.49,245.44,246.23,7990.0,240.3691,240.7207,239.6953,240.4668,7990.0
2024-09-10 10:20:00,246.26,246.58,245.96,246.58,2368.0,240.4961,240.8086,240.2031,240.8086,2368.0
2024-09-10 10:30:00,246.66,246.73,246.28,246.69,6610.0,240.8867,240.9551,240.5156,240.916,6610.0
2024-09-10 10:40:00,246.89,247.21,246.78,247.2,2197.0,241.1114,241.4239,241.0039,241.4141,2197.0
2024-09-10 10:50:00,247.06,247.48,247.05,247.37,13098.0,241.2774,241.6875,241.2676,241.5801,13098.0
2024-09-10 11:00:00,247.48,248.02,247.39,248.0,7404.0,241.6875,242.2149,241.5997,242.1954,7404.0
2024-09-10 11:10:00,248.04,248.07,247.85,247.91,2132.0,242.2344,242.2637,242.0489,242.1075,2132.0
2024-09-10 11:20:00,248.02,248.2,247.87,248.18,1349.0,242.2149,242.3907,242.0684,242.3712,1349.0
2024-09-10 11:30:00,248.11,248.11,247.67,247.67,11633.0,242.3028,242.3028,241.8731,241.8731,11633.0
2024-09-10 11:40:00,247.67,247.86,247.45,247.45,8946.0,241.8731,242.0587,241.6582,241.6582,8946.0
2024-09-10 11:50:00,247.47,247.54,247.19,247.2,5725.0,241.6778,241.7461,241.4043,241.4141,5725.0
2024-09-10 12:00:00,247.19,247.19,246.55,246.55,3024.0,241.4043,241.4043,240.7793,240.7793,3024.0
2024-09-10 12:10:00,246.55,246.69,246.45,246.58,2379.0,240.7793,240.916,240.6817,240.8086,2379.0
2024-09-10 12:20:00,246.68,246.7,246.45,246.62,3448.0,240.9063,240.9258,240.6817,240.8477,3448.0
2024-09-10 12:30:00,246.5,246.82,246.49,246.72,13054.0,240.7305,241.043,240.7207,240.9453,13054.0
2024-09-10 12:40:00,246.8,246.96,246.68,246.96,3053.0,241.0235,241.1797,240.9063,241.1797,3053.0
2024-09-10 12:50:00,247.04,247.52,247.04,247.27,3614.0,241.2578,241.7266,241.2578,241.4825,3614.0
2024-09-10 13:00:00,247.36,247.5,247.34,247.43,1757.0,241.5704,241.7071,241.5508,241.6387,1757.0
2024-09-10 13:10:00,247.54,247.67,247.48,247.58,2504.0,241.7461,241.8731,241.6875,241.7852,2504.0
2024-09-10 13:20:00,247.58,247.68,247.48,247.54,12046.0,241.7852,241.8829,241.6875,241.7461,12046.0
2024-09-10 13:30:00,247.54,247.54,247.18,247.43,25117.0,241.7461,241.7461,241.3946,241.6387,25117.0
2024-09-10 13:40:00,247.41,247.51,247.32,247.35,1316.0,241.6192,241.7168,241.5313,241.5606,1316.0
2024-09-10 13:50:00,247.24,247.35,246.89,246.95,4398.0,241.4532,241.5606,241.1114,241.17,4398.0
2024-09-10 14:00:00,246.94,247.14,246.93,246.97,2590.0,241.1602,241.3555,241.1504,241.1895,2590.0
2024-09-10 14:10:00,246.95,246.95,246.81,246.84,10092.0,241.17,241.17,241.0332,241.0625,10092.0
2024-09-10 14:20:00,246.84,246.85,246.53,246.8,8610.0,241.0625,241.0723,240.7598,241.0235,8610.0
2024-09-10 14:30:00,246.8,247.05,246.8,246.99,1600.0,241.0235,241.2676,241.0235,241.209,1600.0
2024-09-10 14:40:00,246.98,247.29,246.98,247.25,4135.0,241.1993,241.502,241.1993,241.4629,4135.0
2024-09-10 14:50:00,247.25,247.49,247.25,247.36,4710.0,241.4629,241.6973,241.4629,241.5704,4710.0
2024-09-10 15:00:00,247.36,247.53,247.28,247.42,6314.0,241.5704,241.7364,241.4922,241.629,6314.0
2024-09-10 15:10:00,247.42,247.51,247.34,247.51,3798.0,241.629,241.7168,241.5508,241.7168,3798.0
2024-09-10 15:20:00,247.59,247.83,247.56,247.68,7766.0,241.795,242.0294,241.7657,241.8829,7766.0
2024-09-10 15:30:00,247.69,247.8,247.0,247.01,24795.0,241.8926,242.0001,241.2188,241.2285,24795.0
2024-09-10 15:40:00,247.01,247.54,247.01,247.36,5886.0,241.2285,241.7461,241.2285,241.5704,5886.0
2024-09-10 15:50:00,247.43,247.87,247.03,247.55,132909.0,241.6387,242.0684,241.2481,241.7559,132909.0
2024-09-11 09:30:00,247.67,248.1,244.72,244.72,27543.0,241.8731,242.293,238.9921,238.9921,27543.0
2024-09-11 09:40:00,244.94,244.94,242.74,243.3,28487.0,239.207,239.207,237.0585,237.6054,28487.0
2024-09-11 09:50:00,243.43,243.7,242.82,242.87,8029.0,237.7323,237.996,237.1366,237.1854,8029.0
2024-09-11 10:00:00,242.85,242.93,242.05,242.12,14393.0,237.1659,237.244,236.3846,236.453,14393.0
2024-09-11 10:10:00,242.13,242.38,241.85,241.94,12748.0,236.4628,236.7069,236.1893,236.2772,12748.0
2024-09-11 10:20:00,241.88,242.85,241.84,242.12,11626.0,236.2186,237.1659,236.1796,236.453,11626.0
2024-09-11 10:30:00,242.0,242.35,241.82,242.01,16630.0,236.3358,236.6776,236.16,236.3456,16630.0
2024-09-11 10:40:00,241.84,241.85,241.52,241.67,3672.0,236.1796,236.1893,235.867,236.0135,3672.0
2024-09-11 10:50:00,241.67,241.83,241.47,241.83,9719.0,236.0135,236.1698,235.8182,236.1698,9719.0
2024-09-11 11:00:00,241.91,242.93,241.8,242.89,11081.0,236.2479,237.244,236.1405,237.205,11081.0
2024-09-11 11:10:00,242.64,243.14,242.54,242.75,6854.0,236.9608,237.4491,236.8632,237.0683,6854.0
2024-09-11 11:20:00,242.74,242.91,242.45,242.9,5932.0,237.0585,237.2245,236.7753,237.2147,5932.0
2024-09-11 11:30:00,243.06,243.53,242.83,243.43,7866.0,237.371,237.83,237.1464,237.7323,7866.0
2024-09-11 11:40:00,243.44,244.05,243.43,243.76,7169.0,237.7421,238.3378,237.7323,238.0546,7169.0
2024-09-11 11:50:00,243.89,244.04,243.02,243.66,11203.0,238.1816,238.3281,237.3319,237.957,11203.0
2024-09-11 12:00:00,243.63,244.47,243.56,244.12,9483.0,237.9277,238.748,237.8593,238.4062,9483.0
2024-09-11 12:10:00,244.08,244.08,243.7,243.87,6328.0,238.3671,238.3671,237.996,238.162,6328.0
2024-09-11 12:20:00,243.86,244.09,243.76,244.09,5821.0,238.1523,238.3769,238.0546,238.3769,5821.0
2024-09-11 12:30:00,244.18,244.19,243.95,243.97,5745.0,238.4648,238.4746,238.2402,238.2597,5745.0
2024-09-11 12:40:00,244.19,244.25,243.92,244.22,7616.0,238.4746,238.5331,238.2109,238.5038,7616.0
2024-09-11 12:50:00,244.1,244.34,244.09,244.13,2012.0,238.3867,238.621,238.3769,238.416,2012.0
2024-09-11 13:00:00,244.08,244.65,244.07,244.59,3644.0,238.3671,238.9238,238.3574,238.8652,3644.0
2024-09-11 13:10:00,244.6,244.88,244.55,244.62,3061.0,238.875,239.1484,238.8261,238.8945,3061.0
2024-09-11 13:20:00,244.54,244.55,244.28,244.45,13545.0,238.8164,238.8261,238.5624,238.7285,13545.0
2024-09-11 13:30:00,244.5,244.72,244.45,244.69,5780.0,238.7773,238.9921,238.7285,238.9628,5780.0
2024-09-11 13:40:00,244.69,245.32,244.69,245.31,5353.0,238.9628,239.5781,238.9628,239.5683,5353.0
2024-09-11 13:50:00,245.32,245.51,244.99,245.05,8224.0,239.5781,239.7637,239.2558,239.3144,8224.0
2024-09-11 14:00:00,245.05,245.28,244.95,245.27,13772.0,239.3144,239.539,239.2168,239.5293,13772.0
2024-09-11 14:10:00,245.27,245.34,244.92,244.92,23700.0,239.5293,239.5976,239.1875,239.1875,23700.0
2024-09-11 14:20:00,245.01,245.4,244.93,245.25,17023.0,239.2754,239.6562,239.1972,239.5097,17023.0
2024-09-11 14:30:00,245.33,246.04,245.2,246.04,10388.0,239.5879,240.2813,239.4609,240.2813,10388.0
2024-09-11 14:40:00,246.27,246.7,246.25,246.52,8771.0,240.5059,240.9258,240.4863,240.75,8771.0
2024-09-11 14:50:00,246.59,246.65,246.02,246.18,10599.0,240.8184,240.877,240.2617,240.418,10599.0
2024-09-11 15:00:00,246.16,246.66,246.15,246.55,10056.0,240.3984,240.8867,240.3887,240.7793,10056.0
2024-09-11 15:10:00,246.54,246.91,246.44,246.52,14772.0,240.7695,241.1309,240.6719,240.75,14772.0
2024-09-11 15:20:00,246.52,247.17,246.42,247.01,14234.0,240.75,241.3848,240.6524,241.2285,14234.0
2024-09-11 15:30:00,247.08,247.08,246.53,246.53,16459.0,241.2969,241.2969,240.7598,240.7598,16459.0
2024-09-11 15:40:00,246.56,246.65,246.29,246.53,25778.0,240.7891,240.877,240.5254,240.7598,25778.0
2024-09-11 15:50:00,246.45,247.34,246.18,246.97,94420.0,240.6817,241.5508,240.418,241.1895,94420.0
2024-09-12 09:30:00,247.53,247.62,246.4,246.81,6061.0,241.7364,241.8243,240.6328,241.0332,6061.0
2024-09-12 09:40:00,246.81,246.82,245.04,245.29,4959.0,241.0332,241.043,239.3047,239.5488,4959.0
2024-09-12 09:50:00,244.91,245.82,244.44,244.9,6342.0,239.1777,240.0664,238.7187,239.1679,6342.0
2024-09-12 10:00:00,244.9,245.09,244.49,245.07,8304.0,239.1679,239.3535,238.7675,239.334,8304.0
2024-09-12 10:10:00,245.04,246.19,244.88,246.04,47806.0,239.3047,240.4277,239.1484,240.2813,47806.0
2024-09-12 10:20:00,246.11,246.76,245.94,246.37,9435.0,240.3496,240.9844,240.1836,240.6035,9435.0
2024-09-12 10:30:00,246.37,246.37,245.69,246.03,5065.0,240.6035,240.6035,239.9394,240.2715,5065.0
2024-09-12 10:40:00,245.98,246.28,245.77,246.2,4470.0,240.2227,240.5156,240.0176,240.4375,4470.0
2024-09-12 10:50:00,246.07,246.17,244.84,244.84,7480.0,240.3105,240.4082,239.1093,239.1093,7480.0
2024-09-12 11:00:00,245.02,245.35,244.92,245.33,2540.0,239.2851,239.6074,239.1875,239.5879,2540.0
2024-09-12 11:10:00,244.93,245.34,244.81,244.83,2869.0,239.1972,239.5976,239.08,239.0996,2869.0
2024-09-12 11:20:00,245.03,245.34,244.86,245.18,8938.0,239.2949,239.5976,239.1289,239.4414,8938.0
2024-09-12 11:30:00,245.19,245.85,245.11,245.85,8532.0,239.4511,240.0957,239.373,240.0957,8532.0
2024-09-12 11:40:00,245.87,245.94,245.4,245.64,3618.0,240.1152,240.1836,239.6562,239.8906,3618.0
2024-09-12 11:50:00,245.63,245.67,245.41,245.6,3795.0,239.8808,239.9199,239.666,239.8515,3795.0
2024-09-12 12:00:00,245.73,245.74,245.61,245.66,1300.0,239.9785,239.9883,239.8613,239.9101,1300.0
2024-09-12 12:10:00,245.77,245.77,245.3,245.74,3867.0,240.0176,240.0176,239.5586,239.9883,3867.0
2024-09-12 12:20:00,245.84,245.86,245.61,245.7,1627.0,240.0859,240.1055,239.8613,239.9492,1627.0
2024-09-12 12:30:00,245.66,245.8,245.62,245.73,5684.0,239.9101,240.0469,239.8711,239.9785,5684.0
2024-09-12 12:40:00,245.73,246.15,245.57,246.02,2496.0,239.9785,240.3887,239.8223,240.2617,2496.0
2024-09-12 12:50:00,246.03,246.69,245.9,246.65,3069.0,240.2715,240.916,240.1445,240.877,3069.0
2024-09-12 13:00:00,246.53,246.83,246.53,246.83,1583.0,240.7598,241.0528,240.7598,241.0528,1583.0
2024-09-12 13:10:00,246.81,246.84,246.63,246.67,1942.0,241.0332,241.0625,240.8574,240.8965,1942.0
2024-09-12 13:20:00,246.59,246.92,246.47,246.88,2622.0,240.8184,241.1407,240.7012,241.1016,2622.0
2024-09-12 13:30:00,246.95,247.33,246.87,247.32,1733.0,241.17,241.5411,241.0918,241.5313,1733.0
2024-09-12 13:40:00,247.41,247.8,247.32,247.66,5464.0,241.6192,242.0001,241.5313,241.8633,5464.0
2024-09-12 13:50:00,247.66,247.86,247.61,247.76,3306.0,241.8633,242.0587,241.8145,241.961,3306.0
2024-09-12 14:00:00,247.69,247.85,247.61,247.69,3003.0,241.8926,242.0489,241.8145,241.8926,3003.0
2024-09-12 14:10:00,247.68,247.91,247.5,247.51,9334.0,241.8829,242.1075,241.7071,241.7168,9334.0
2024-09-12 14:20:00,247.51,247.58,247.35,247.53,2807.0,241.7168,241.7852,241.5606,241.7364,2807.0
2024-09-12 14:30:00,247.47,247.62,247.34,247.42,3055.0,241.6778,241.8243,241.5508,241.629,3055.0
2024-09-12 14:40:00,247.38,247.39,247.21,247.21,1463.0,241.5899,241.5997,241.4239,241.4239,1463.0
2024-09-12 14:50:00,247.34,247.34,246.36,246.98,4748.0,241.5508,241.5508,240.5938,241.1993,4748.0
2024-09-12 15:00:00,247.07,247.37,247.03,247.37,1500.0,241.2871,241.5801,241.2481,241.5801,1500.0
2024-09-12 15:10:00,247.47,247.47,247.23,247.42,2533.0,241.6778,241.6778,241.4434,241.629,2533.0
2024-09-12 15:20:00,247.36,247.73,247.35,247.73,6745.0,241.5704,241.9317,241.5606,241.9317,6745.0
2024-09-12 15:30:00,247.62,247.97,247.58,247.95,7258.0,241.8243,242.1661,241.7852,242.1465,7258.0
2024-09-12 15:40:00,247.95,248.45,247.73,248.05,12836.0,242.1465,242.6348,241.9317,242.2442,12836.0
2024-09-12 15:50:00,248.03,248.33,247.9,248.17,43214.0,242.2247,242.5177,242.0977,242.3614,43214.0
2024-09-13 09:30:00,248.84,249.71,248.07,248.26,6631.0,243.0157,243.8654,242.2637,242.4493,6631.0
2024-09-13 09:40:00,248.33,250.24,248.33,249.94,4906.0,242.5177,244.3829,242.5177,244.09,4906.0
2024-09-13 09:50:00,249.97,250.67,249.54,250.2,3494.0,244.1193,244.8029,243.6993,244.3439,3494.0
2024-09-13 10:00:00,250.45,250.45,249.33,249.38,5034.0,244.588,244.588,243.4942,243.5431,5034.0
2024-09-13 10:10:00,249.64,250.68,249.64,250.56,6221.0,243.797,244.8126,243.797,244.6955,6221.0
2024-09-13 10:20:00,250.67,251.05,250.35,250.87,9578.0,244.8029,245.174,244.4904,244.9982,9578.0
2024-09-13 10:30:00,251.01,251.17,250.61,251.17,4949.0,245.1349,245.2912,244.7443,245.2912,4949.0
2024-09-13 10:40:00,251.17,251.24,250.96,251.24,6989.0,245.2912,245.3595,245.0861,245.3595,6989.0
2024-09-13 10:50:00,251.14,251.16,250.82,251.02,7892.0,245.2619,245.2814,244.9494,245.1447,7892.0
2024-09-13 11:00:00,251.08,251.08,250.85,250.86,1782.0,245.2033,245.2033,244.9787,244.9884,1782.0
2024-09-13 11:10:00,250.75,250.96,250.73,250.74,4091.0,244.881,245.0861,244.8615,244.8712,4091.0
2024-09-13 11:20:00,250.77,251.04,250.71,250.87,4626.0,244.9005,245.1642,244.8419,244.9982,4626.0
2024-09-13 11:30:00,251.03,251.52,250.93,251.52,4844.0,245.1545,245.633,245.0568,245.633,4844.0
2024-09-13 11:40:00,251.27,252.0,251.27,251.8,5574.0,245.3888,246.1018,245.3888,245.9064,5574.0
2024-09-13 11:50:00,251.68,251.89,251.6,251.74,1453.0,245.7892,245.9943,245.7111,245.8478,1453.0
2024-09-13 12:00:00,251.81,251.96,251.66,251.96,3243.0,245.9162,246.0627,245.7697,246.0627,3243.0
2024-09-13 12:10:00,251.79,251.96,251.56,251.66,7504.0,245.8967,246.0627,245.6721,245.7697,7504.0
2024-09-13 12:20:00,251.77,251.78,251.09,251.09,2154.0,245.8771,245.8869,245.2131,245.2131,2154.0
2024-09-13 12:30:00,251.0,251.14,250.97,251.08,1705.0,245.1252,245.2619,245.0959,245.2033,1705.0
2024-09-13 12:40:00,251.14,251.39,251.14,251.25,2623.0,245.2619,245.506,245.2619,245.3693,2623.0
2024-09-13 12:50:00,251.23,251.42,251.19,251.2,1521.0,245.3498,245.5353,245.3107,245.3205,1521.0
2024-09-13 13:00:00,251.27,251.33,251.13,251.2,1754.0,245.3888,245.4474,245.2521,245.3205,1754.0
2024-09-13 13:10:00,251.26,251.52,251.22,251.49,1235.0,245.3791,245.633,245.34,245.6037,1235.0
2024-09-13 13:20:00,251.52,251.88,251.52,251.88,4208.0,245.633,245.9846,245.633,245.9846,4208.0
2024-09-13 13:30:00,251.89,252.11,251.83,252.1,4385.0,245.9943,246.2092,245.9357,246.1994,4385.0
2024-09-13 13:40:00,252.07,252.1,251.73,251.79,8076.0,246.1701,246.1994,245.8381,245.8967,8076.0
2024-09-13 13:50:00,251.75,251.75,251.44,251.51,2564.0,245.8576,245.8576,245.5549,245.6232,2564.0
2024-09-13 14:00:00,251.47,251.79,251.23,251.7,3901.0,245.5842,245.8967,245.3498,245.8088,3901.0
2024-09-13 14:10:00,251.69,251.72,251.46,251.52,4074.0,245.799,245.8283,245.5744,245.633,4074.0
2024-09-13 14:20:00,251.48,251.59,250.99,250.99,8892.0,245.5939,245.7013,245.1154,245.1154,8892.0
2024-09-13 14:30:00,250.99,251.17,250.87,251.15,3312.0,245.1154,245.2912,244.9982,245.2716,3312.0
2024-09-13 14:40:00,251.19,251.45,251.19,251.41,2777.0,245.3107,245.5646,245.3107,245.5256,2777.0
2024-09-13 14:50:00,251.36,251.36,251.18,251.29,2134.0,245.4767,245.4767,245.3009,245.4084,2134.0
2024-09-13 15:00:00,251.27,251.27,250.91,251.14,8442.0,245.3888,245.3888,245.0373,245.2619,8442.0
2024-09-13 15:10:00,251.1,251.49,251.06,251.48,5320.0,245.2228,245.6037,245.1838,245.5939,5320.0
2024-09-13 15:20:00,251.42,251.69,251.3,251.63,5854.0,245.5353,245.799,245.4181,245.7404,5854.0
2024-09-13 15:30:00,251.49,251.76,251.47,251.66,7422.0,245.6037,245.8674,245.5842,245.7697,7422.0
2024-09-13 15:40:00,251.88,252.19,251.68,251.96,19661.0,245.9846,246.2873,245.7892,246.0627,19661.0
2024-09-13 15:50:00,251.99,252.3,251.7,251.83,67509.0,246.092,246.3947,245.8088,245.9357,67509.0
2024-09-16 09:30:00,253.41,255.05,253.18,253.67,15793.0,247.4788,249.0804,247.2541,247.7327,15793.0
2024-09-16 09:40:00,253.59,253.59,252.21,253.45,6649.0,247.6545,247.6545,246.3068,247.5178,6649.0
2024-09-16 09:50:00,253.48,254.44,253.28,254.02,3978.0,247.5471,248.4846,247.3518,248.0745,3978.0
2024-09-16 10:00:00,254.01,254.01,253.36,253.95,9169.0,248.0647,248.0647,247.4299,248.0061,9169.0
2024-09-16 10:10:00,253.94,253.94,253.51,253.58,2336.0,247.9963,247.9963,247.5764,247.6448,2336.0
2024-09-16 10:20:00,253.67,253.92,252.5,252.75,10141.0,247.7327,247.9768,246.5901,246.8342,10141.0
2024-09-16 10:30:00,252.5,253.1,252.23,252.78,6851.0,246.5901,247.176,246.3264,246.8635,6851.0
2024-09-16 10:40:00,252.79,253.62,252.74,253.34,5231.0,246.8733,247.6838,246.8244,247.4104,5231.0
2024-09-16 10:50:00,253.48,253.61,253.05,253.37,4807.0,247.5471,247.6741,247.1272,247.4397,4807.0
2024-09-16 11:00:00,253.36,253.57,253.17,253.56,3591.0,247.4299,247.635,247.2444,247.6252,3591.0
2024-09-16 11:10:00,253.51,253.6,253.0,253.02,3433.0,247.5764,247.6643,247.0783,247.0979,3433.0
2024-09-16 11:20:00,253.13,253.18,252.7,252.9,2215.0,247.2053,247.2541,246.7854,246.9807,2215.0
2024-09-16 11:30:00,252.73,252.96,252.71,252.96,1604.0,246.8147,247.0393,246.7951,247.0393,1604.0
2024-09-16 11:40:00,252.87,253.51,252.86,253.39,2798.0,246.9514,247.5764,246.9416,247.4592,2798.0
2024-09-16 11:50:00,253.31,253.62,253.25,253.34,3018.0,247.3811,247.6838,247.3225,247.4104,3018.0
2024-09-16 12:00:00,253.47,253.5,253.19,253.31,2032.0,247.5373,247.5666,247.2639,247.3811,2032.0
2024-09-16 12:10:00,253.31,253.31,253.04,253.19,2100.0,247.3811,247.3811,247.1174,247.2639,2100.0
2024-09-16 12:20:00,253.15,253.41,253.05,253.39,3555.0,247.2248,247.4788,247.1272,247.4592,3555.0
2024-09-16 12:30:00,253.5,253.68,253.41,253.63,3329.0,247.5666,247.7424,247.4788,247.6936,3329.0
2024-09-16 12:40:00,253.7,253.7,253.57,253.6,1347.0,247.762,247.762,247.635,247.6643,1347.0
2024-09-16 12:50:00,253.58,253.63,253.47,253.63,2206.0,247.6448,247.6936,247.5373,247.6936,2206.0
2024-09-16 13:00:00,253.59,253.76,253.52,253.56,2622.0,247.6545,247.8206,247.5862,247.6252,2622.0
2024-09-16 13:10:00,253.64,253.71,253.52,253.68,3547.0,247.7034,247.7717,247.5862,247.7424,3547.0
2024-09-16 13:20:00,253.72,253.83,253.66,253.83,8266.0,247.7815,247.8889,247.7229,247.8889,8266.0
2024-09-16 13:30:00,253.83,254.29,253.74,254.29,8655.0,247.8889,248.3382,247.801,248.3382,8655.0
2024-09-16 13:40:00,254.23,254.3,254.14,254.19,2703.0,248.2796,248.3479,248.1917,248.2405,2703.0
2024-09-16 13:50:00,254.19,254.31,254.1,254.23,6252.0,248.2405,248.3577,248.1526,248.2796,6252.0
2024-09-16 14:00:00,254.22,254.24,253.98,254.14,4721.0,248.2698,248.2893,248.0354,248.1917,4721.0
2024-09-16 14:10:00,254.16,254.33,254.13,254.15,5486.0,248.2112,248.3772,248.1819,248.2014,5486.0
2024-09-16 14:20:00,254.15,254.38,254.14,254.34,4423.0,248.2014,248.426,248.1917,248.387,4423.0
2024-09-16 14:30:00,254.36,254.65,254.35,254.53,3770.0,248.4065,248.6897,248.3967,248.5725,3770.0
2024-09-16 14:40:00,254.47,254.55,254.25,254.55,5219.0,248.5139,248.5921,248.2991,248.5921,5219.0
2024-09-16 14:50:00,254.63,254.71,254.47,254.65,12632.0,248.6702,248.7483,248.5139,248.6897,12632.0
2024-09-16 15:00:00,254.67,254.75,254.28,254.42,6927.0,248.7093,248.7874,248.3284,248.4651,6927.0
2024-09-16 15:10:00,254.42,254.44,253.98,254.06,16237.0,248.4651,248.4846,248.0354,248.1135,16237.0
2024-09-16 15:20:00,253.92,254.09,253.88,254.05,6783.0,247.9768,248.1428,247.9378,248.1038,6783.0
2024-09-16 15:30:00,254.03,254.46,254.01,254.46,7007.0,248.0842,248.5042,248.0647,248.5042,7007.0
2024-09-16 15:40:00,254.45,254.82,254.43,254.79,12143.0,248.4944,248.8557,248.4749,248.8265,12143.0
2024-09-16 15:50:00,254.74,255.4,254.63,255.22,64071.0,248.7776,249.4222,248.6702,249.2464,64071.0
2024-09-17 09:30:00,255.65,256.95,255.65,256.59,11840.0,249.6663,250.9359,249.6663,250.5843,11840.0
2024-09-17 09:40:00,255.9,255.99,255.31,255.68,7455.0,249.9105,249.9984,249.3343,249.6956,7455.0
2024-09-17 09:50:00,255.68,256.47,255.52,255.68,10893.0,249.6956,250.4671,249.5394,249.6956,10893.0
2024-09-17 10:00:00,255.7,257.0,255.7,257.0,2828.0,249.7152,250.9847,249.7152,250.9847,2828.0
2024-09-17 10:10:00,257.2,258.17,257.11,258.17,3456.0,251.18,252.1273,251.0921,252.1273,3456.0
2024-09-17 10:20:00,258.19,258.38,257.48,257.5,14259.0,252.1469,252.3324,251.4535,251.473,14259.0
2024-09-17 10:30:00,257.51,257.59,257.07,257.37,14861.0,251.4828,251.5609,251.0531,251.3461,14861.0
2024-09-17 10:40:00,257.37,257.72,257.37,257.69,2480.0,251.3461,251.6879,251.3461,251.6586,2480.0
2024-09-17 10:50:00,257.63,257.64,257.15,257.23,11236.0,251.6,251.6097,251.1312,251.2093,11236.0
2024-09-17 11:00:00,257.34,257.67,257.33,257.52,3720.0,251.3168,251.639,251.307,251.4926,3720.0
2024-09-17 11:10:00,257.43,257.51,257.19,257.35,12694.0,251.4047,251.4828,251.1703,251.3265,12694.0
2024-09-17 11:20:00,257.35,257.52,257.17,257.3,12430.0,251.3265,251.4926,251.1507,251.2777,12430.0
2024-09-17 11:30:00,257.33,257.42,257.1,257.12,5205.0,251.307,251.3949,251.0824,251.1019,5205.0
2024-09-17 11:40:00,257.23,257.23,256.62,256.65,5994.0,251.2093,251.2093,250.6136,250.6429,5994.0
2024-09-17 11:50:00,256.75,257.12,256.75,257.12,15532.0,250.7406,251.1019,250.7406,251.1019,15532.0
2024-09-17 12:00:00,257.07,257.24,256.93,257.13,3301.0,251.0531,251.2191,250.9164,251.1117,3301.0
2024-09-17 12:10:00,257.18,257.24,256.93,257.05,2622.0,251.1605,251.2191,250.9164,251.0336,2622.0
2024-09-17 12:20:00,257.07,257.39,257.02,257.17,6591.0,251.0531,251.3656,251.0043,251.1507,6591.0
2024-09-17 12:30:00,257.16,257.24,256.82,256.86,1147.0,251.141,251.2191,250.8089,250.848,1147.0
2024-09-17 12:40:00,256.79,256.79,255.66,255.76,4747.0,250.7796,250.7796,249.6761,249.7737,4747.0
2024-09-17 12:50:00,255.54,256.03,255.5,255.86,3897.0,249.5589,250.0374,249.5198,249.8714,3897.0
2024-09-17 13:00:00,255.84,255.96,255.83,255.88,1546.0,249.8519,249.9691,249.8421,249.8909,1546.0
2024-09-17 13:10:00,255.92,256.17,255.83,256.1,8268.0,249.93,250.1742,249.8421,250.1058,8268.0
2024-09-17 13:20:00,256.15,256.44,256.14,256.2,3492.0,250.1546,250.4378,250.1449,250.2034,3492.0
2024-09-17 13:30:00,256.12,256.22,255.79,256.21,4986.0,250.1253,250.223,249.803,250.2132,4986.0
2024-09-17 13:40:00,256.21,256.23,255.61,256.21,10294.0,250.2132,250.2327,249.6273,250.2132,10294.0
2024-09-17 13:50:00,256.19,256.4,256.18,256.2,3125.0,250.1937,250.3988,250.1839,250.2034,3125.0
2024-09-17 14:00:00,256.13,256.75,256.05,256.75,6813.0,250.1351,250.7406,250.057,250.7406,6813.0
2024-09-17 14:10:00,256.53,256.53,256.1,256.23,7140.0,250.5257,250.5257,250.1058,250.2327,7140.0
2024-09-17 14:20:00,256.23,256.42,256.14,256.15,3195.0,250.2327,250.4183,250.1449,250.1546,3195.0
2024-09-17 14:30:00,256.07,256.36,256.03,256.24,5064.0,250.0765,250.3597,250.0374,250.2425,5064.0
2024-09-17 14:40:00,256.33,256.34,255.64,255.64,3582.0,250.3304,250.3402,249.6566,249.6566,3582.0
2024-09-17 14:50:00,255.73,256.01,255.67,255.68,7018.0,249.7444,250.0179,249.6859,249.6956,7018.0
2024-09-17 15:00:00,255.69,255.79,254.93,255.0,7656.0,249.7054,249.803,248.9632,249.0315,7656.0
2024-09-17 15:10:00,255.0,255.11,254.59,254.71,29119.0,249.0315,249.139,248.6311,248.7483,29119.0
2024-09-17 15:20:00,254.75,254.77,254.42,254.75,16433.0,248.7874,248.8069,248.4651,248.7874,16433.0
2024-09-17 15:30:00,254.7,254.71,254.07,254.32,33246.0,248.7386,248.7483,248.1233,248.3675,33246.0
2024-09-17 15:40:00,254.28,254.5,254.06,254.48,10327.0,248.3284,248.5432,248.1135,248.5237,10327.0
2024-09-17 15:50:00,254.52,255.07,254.24,254.54,60562.0,248.5628,249.0999,248.2893,248.5823,60562.0
2024-09-18 09:30:00,254.97,255.24,254.32,254.84,9332.0,249.0022,249.2659,248.3675,248.8753,9332.0
2024-09-18 09:40:00,254.84,255.36,254.51,254.81,23644.0,248.8753,249.3831,248.553,248.846,23644.0
2024-09-18 09:50:00,254.48,254.73,253.82,253.82,32316.0,248.5237,248.7679,247.8792,247.8792,32316.0
2024-09-18 10:00:00,253.95,254.18,253.24,254.13,13217.0,248.0061,248.2307,247.3127,248.1819,13217.0
2024-09-18 10:10:00,254.37,254.37,253.9,254.14,19657.0,248.4163,248.4163,247.9573,248.1917,19657.0
2024-09-18 10:20:00,254.14,254.36,253.9,254.19,4563.0,248.1917,248.4065,247.9573,248.2405,4563.0
2024-09-18 10:30:00,254.03,254.04,253.34,253.4,4204.0,248.0842,248.094,247.4104,247.469,4204.0
2024-09-18 10:40:00,253.4,253.78,253.23,253.64,10117.0,247.469,247.8401,247.303,247.7034,10117.0
2024-09-18 10:50:00,253.57,254.4,253.57,254.25,10275.0,247.635,248.4456,247.635,248.2991,10275.0
2024-09-18 11:00:00,254.28,254.4,254.25,254.4,11489.0,248.3284,248.4456,248.2991,248.4456,11489.0
2024-09-18 11:10:00,254.33,254.56,254.23,254.55,9547.0,248.3772,248.6018,248.2796,248.5921,9547.0
2024-09-18 11:20:00,254.62,254.88,254.48,254.77,23039.0,248.6604,248.9143,248.5237,248.8069,23039.0
2024-09-18 11:30:00,254.69,254.9,254.67,254.73,1600.0,248.7288,248.9339,248.7093,248.7679,1600.0
2024-09-18 11:40:00,254.79,254.9,254.62,254.74,3197.0,248.8265,248.9339,248.6604,248.7776,3197.0
2024-09-18 11:50:00,254.73,254.73,254.58,254.59,2386.0,248.7679,248.7679,248.6214,248.6311,2386.0
2024-09-18 12:00:00,254.51,254.59,254.27,254.51,4140.0,248.553,248.6311,248.3186,248.553,4140.0
2024-09-18 12:10:00,254.5,254.74,254.49,254.63,1969.0,248.5432,248.7776,248.5335,248.6702,1969.0
2024-09-18 12:20:00,254.64,254.64,254.4,254.6,5106.0,248.68,248.68,248.4456,248.6409,5106.0
2024-09-18 12:30:00,254.64,254.81,254.63,254.81,1444.0,248.68,248.846,248.6702,248.846,1444.0
2024-09-18 12:40:00,254.66,254.8,254.6,254.69,8054.0,248.6995,248.8362,248.6409,248.7288,8054.0
2024-09-18 12:50:00,254.73,254.75,254.6,254.65,5066.0,248.7679,248.7874,248.6409,248.6897,5066.0
2024-09-18 13:00:00,254.72,254.72,254.58,254.59,3327.0,248.7581,248.7581,248.6214,248.6311,3327.0
2024-09-18 13:10:00,254.73,255.05,254.64,254.94,8119.0,248.7679,249.0804,248.68,248.9729,8119.0
2024-09-18 13:20:00,254.82,254.87,254.57,254.71,3156.0,248.8557,248.9046,248.6116,248.7483,3156.0
2024-09-18 13:30:00,254.71,254.75,254.31,254.54,9776.0,248.7483,248.7874,248.3577,248.5823,9776.0
2024-09-18 13:40:00,254.54,254.62,254.36,254.36,6002.0,248.5823,248.6604,248.4065,248.4065,6002.0
2024-09-18 13:50:00,254.29,254.29,253.88,253.88,9280.0,248.3382,248.3382,247.9378,247.9378,9280.0
2024-09-18 14:00:00,253.51,256.66,253.29,256.08,15774.0,247.5764,250.6527,247.3616,250.0863,15774.0
2024-09-18 14:10:00,255.75,255.75,254.65,255.28,17872.0,249.764,249.764,248.6897,249.305,17872.0
2024-09-18 14:20:00,255.05,255.88,254.95,255.79,5936.0,249.0804,249.8909,248.9827,249.803,5936.0
2024-09-18 14:30:00,255.78,256.04,254.93,256.0,11261.0,249.7933,250.0472,248.9632,250.0081,11261.0
2024-09-18 14:40:00,256.0,256.0,254.47,255.2,7977.0,250.0081,250.0081,248.5139,249.2269,7977.0
2024-09-18 14:50:00,255.23,256.1,255.15,255.15,16210.0,249.2562,250.1058,249.178,249.178,16210.0
2024-09-18 15:00:00,254.67,255.03,254.44,255.0,7945.0,248.7093,249.0608,248.4846,249.0315,7945.0
2024-09-18 15:10:00,254.68,256.21,254.68,256.08,12105.0,248.719,250.2132,248.719,250.0863,12105.0
2024-09-18 15:20:00,255.81,255.92,254.74,255.39,11671.0,249.8226,249.93,248.7776,249.4124,11671.0
2024-09-18 15:30:00,255.47,255.66,253.69,254.0,9267.0,249.4905,249.6761,247.7522,248.0549,9267.0
2024-09-18 15:40:00,254.0,254.0,252.62,252.62,21776.0,248.0549,248.0549,246.7072,246.7072,21776.0
2024-09-18 15:50:00,252.9,253.38,252.64,252.93,54505.0,246.9807,247.4495,246.7268,247.01,54505.0
2024-09-19 09:30:00,256.54,257.0,256.03,256.45,9799.0,250.5355,250.9847,250.0374,250.4476,9799.0
2024-09-19 09:40:00,256.35,256.45,255.25,255.95,10433.0,250.3499,250.4476,249.2757,249.9593,10433.0
2024-09-19 09:50:00,255.92,256.14,254.96,256.13,4367.0,249.93,250.1449,248.9925,250.1351,4367.0
2024-09-19 10:00:00,256.5,256.67,256.1,256.55,5339.0,250.4964,250.6624,250.1058,250.5453,5339.0
2024-09-19 10:10:00,256.32,256.75,256.08,256.69,4596.0,250.3206,250.7406,250.0863,250.682,4596.0
2024-09-19 10:20:00,256.58,256.58,256.02,256.54,6781.0,250.5746,250.5746,250.0277,250.5355,6781.0
2024-09-19 10:30:00,256.98,257.06,256.7,256.75,6081.0,250.9652,251.0433,250.6917,250.7406,6081.0
2024-09-19 10:40:00,256.91,256.91,255.9,256.19,7026.0,250.8968,250.8968,249.9105,250.1937,7026.0
2024-09-19 10:50:00,256.3,256.47,256.1,256.47,7102.0,250.3011,250.4671,250.1058,250.4671,7102.0
2024-09-19 11:00:00,256.34,256.53,255.96,255.96,5724.0,250.3402,250.5257,249.9691,249.9691,5724.0
2024-09-19 11:10:00,255.97,256.45,255.91,256.34,4273.0,249.9788,250.4476,249.9202,250.3402,4273.0
2024-09-19 11:20:00,256.38,256.6,256.28,256.45,3809.0,250.3792,250.5941,250.2816,250.4476,3809.0
2024-09-19 11:30:00,256.34,256.41,256.23,256.32,2380.0,250.3402,250.4085,250.2327,250.3206,2380.0
2024-09-19 11:40:00,256.43,256.75,256.19,256.72,12637.0,250.4281,250.7406,250.1937,250.7113,12637.0
2024-09-19 11:50:00,256.6,256.81,256.55,256.63,2355.0,250.5941,250.7992,250.5453,250.6234,2355.0
2024-09-19 12:00:00,256.8,257.24,256.8,257.02,4874.0,250.7894,251.2191,250.7894,251.0043,4874.0
2024-09-19 12:10:00,256.88,257.25,256.71,257.25,3310.0,250.8675,251.2289,250.7015,251.2289,3310.0
2024-09-19 12:20:00,257.17,257.55,257.15,257.55,6990.0,251.1507,251.5219,251.1312,251.5219,6990.0
2024-09-19 12:30:00,257.62,258.07,257.62,258.0,7781.0,251.5902,252.0297,251.5902,251.9613,7781.0
2024-09-19 12:40:00,258.01,258.17,257.87,258.02,3000.0,251.9711,252.1273,251.8344,251.9809,3000.0
2024-09-19 12:50:00,257.96,258.02,257.79,257.99,8313.0,251.9223,251.9809,251.7562,251.9516,8313.0
2024-09-19 13:00:00,257.99,258.03,257.73,257.74,5605.0,251.9516,251.9906,251.6976,251.7074,5605.0
2024-09-19 13:10:00,257.74,258.3,257.62,258.22,20936.0,251.7074,252.2543,251.5902,252.1762,20936.0
2024-09-19 13:20:00,258.14,258.21,257.94,258.15,2421.0,252.098,252.1664,251.9027,252.1078,2421.0
2024-09-19 13:30:00,258.16,258.53,258.15,258.53,4448.0,252.1176,252.4789,252.1078,252.4789,4448.0
2024-09-19 13:40:00,258.47,258.79,258.42,258.62,5095.0,252.4203,252.7328,252.3715,252.5668,5095.0
2024-09-19 13:50:00,258.66,258.75,258.55,258.65,5023.0,252.6059,252.6938,252.4984,252.5961,5023.0
2024-09-19 14:00:00,258.64,258.87,258.61,258.65,5405.0,252.5863,252.811,252.557,252.5961,5405.0
2024-09-19 14:10:00,258.65,258.71,258.32,258.43,11452.0,252.5961,252.6547,252.2738,252.3813,11452.0
2024-09-19 14:20:00,258.42,258.72,258.33,258.57,9088.0,252.3715,252.6645,252.2836,252.518,9088.0
2024-09-19 14:30:00,258.63,258.77,258.47,258.76,3126.0,252.5766,252.7133,252.4203,252.7035,3126.0
2024-09-19 14:40:00,258.78,258.78,258.6,258.63,5266.0,252.7231,252.7231,252.5473,252.5766,5266.0
2024-09-19 14:50:00,258.52,258.71,258.34,258.69,6146.0,252.4691,252.6547,252.2934,252.6352,6146.0
2024-09-19 15:00:00,258.69,259.0,258.69,258.95,7532.0,252.6352,252.9379,252.6352,252.8891,7532.0
2024-09-19 15:10:00,259.01,259.03,258.44,258.5,18109.0,252.9477,252.9672,252.391,252.4496,18109.0
2024-09-19 15:20:00,258.45,258.5,257.76,257.76,8189.0,252.4008,252.4496,251.7269,251.7269,8189.0
2024-09-19 15:30:00,257.66,258.08,257.65,258.01,6056.0,251.6293,252.0394,251.6195,251.9711,6056.0
2024-09-19 15:40:00,258.01,258.26,257.87,258.13,16314.0,251.9711,252.2152,251.8344,252.0883,16314.0
2024-09-19 15:50:00,258.1,258.28,257.69,257.98,48253.0,252.059,252.2348,251.6586,251.9418,48253.0
2024-09-20 09:30:00,256.59,256.59,254.55,254.82,176275.0,250.5843,250.5843,248.5921,248.8557,176275.0
2024-09-20 09:40:00,255.21,255.25,253.36,253.73,12448.0,249.2366,249.2757,247.4299,247.7913,12448.0
2024-09-20 09:50:00,253.74,254.28,253.52,254.26,13227.0,247.801,248.3284,247.5862,248.3089,13227.0
2024-09-20 10:00:00,254.04,254.34,253.96,254.14,3232.0,248.094,248.387,248.0159,248.1917,3232.0
2024-09-20 10:10:00,253.91,254.79,253.91,254.76,19856.0,247.967,248.8265,247.967,248.7972,19856.0
2024-09-20 10:20:00,254.76,255.17,254.74,254.83,8963.0,248.7972,249.1976,248.7776,248.8655,8963.0
2024-09-20 10:30:00,254.91,255.13,254.59,254.8,16995.0,248.9436,249.1585,248.6311,248.8362,16995.0
2024-09-20 10:40:00,254.75,255.1,254.7,254.7,4390.0,248.7874,249.1292,248.7386,248.7386,4390.0
2024-09-20 10:50:00,254.85,254.92,254.65,254.66,2088.0,248.885,248.9534,248.6897,248.6995,2088.0
2024-09-20 11:00:00,254.76,254.87,254.26,254.5,7221.0,248.7972,248.9046,248.3089,248.5432,7221.0
2024-09-20 11:10:00,254.55,254.55,254.28,254.44,2137.0,248.5921,248.5921,248.3284,248.4846,2137.0
2024-09-20 11:20:00,254.45,254.54,254.35,254.47,1862.0,248.4944,248.5823,248.3967,248.5139,1862.0
2024-09-20 11:30:00,254.44,254.44,254.02,254.15,7748.0,248.4846,248.4846,248.0745,248.2014,7748.0
2024-09-20 11:40:00,254.03,254.54,254.03,254.23,17680.0,248.0842,248.5823,248.0842,248.2796,17680.0
2024-09-20 11:50:00,254.25,254.4,254.0,254.17,3885.0,248.2991,248.4456,248.0549,248.221,3885.0
2024-09-20 12:00:00,254.03,254.07,253.63,253.83,11309.0,248.0842,248.1233,247.6936,247.8889,11309.0
2024-09-20 12:10:00,253.83,254.14,253.73,254.08,6525.0,247.8889,248.1917,247.7913,248.1331,6525.0
2024-09-20 12:20:00,254.18,254.4,254.09,254.34,12040.0,248.2307,248.4456,248.1428,248.387,12040.0
2024-09-20 12:30:00,254.45,254.58,254.33,254.49,2406.0,248.4944,248.6214,248.3772,248.5335,2406.0
2024-09-20 12:40:00,254.43,254.69,254.34,254.67,5625.0,248.4749,248.7288,248.387,248.7093,5625.0
2024-09-20 12:50:00,254.58,254.65,254.4,254.4,5368.0,248.6214,248.6897,248.4456,248.4456,5368.0
2024-09-20 13:00:00,254.32,254.52,254.3,254.4,2800.0,248.3675,248.5628,248.3479,248.4456,2800.0
2024-09-20 13:10:00,254.43,254.73,254.37,254.73,6121.0,248.4749,248.7679,248.4163,248.7679,6121.0
2024-09-20 13:20:00,254.74,255.5,254.73,255.25,15824.0,248.7776,249.5198,248.7679,249.2757,15824.0
2024-09-20 13:30:00,255.36,255.36,255.14,255.14,600.0,249.3831,249.3831,249.1683,249.1683,600.0
2024-09-20 13:40:00,255.06,255.4,255.06,255.22,3213.0,249.0901,249.4222,249.0901,249.2464,3213.0
2024-09-20 13:50:00,255.08,255.22,255.02,255.09,1768.0,249.1097,249.2464,249.0511,249.1194,1768.0
2024-09-20 14:00:00,255.14,255.25,254.29,254.34,4843.0,249.1683,249.2757,248.3382,248.387,4843.0
2024-09-20 14:10:00,254.23,254.32,254.15,254.31,2340.0,248.2796,248.3675,248.2014,248.3577,2340.0
2024-09-20 14:20:00,254.21,254.21,253.86,253.91,8804.0,248.26,248.26,247.9182,247.967,8804.0
2024-09-20 14:30:00,253.91,254.02,253.62,254.0,10271.0,247.967,248.0745,247.6838,248.0549,10271.0
2024-09-20 14:40:00,254.0,254.36,254.0,254.27,4630.0,248.0549,248.4065,248.0549,248.3186,4630.0
2024-09-20 14:50:00,254.29,254.42,254.1,254.17,6486.0,248.3382,248.4651,248.1526,248.221,6486.0
2024-09-20 15:00:00,254.08,254.37,254.04,254.25,5939.0,248.1331,248.4163,248.094,248.2991,5939.0
2024-09-20 15:10:00,254.27,254.29,253.87,254.11,8019.0,248.3186,248.3382,247.928,248.1624,8019.0
2024-09-20 15:20:00,254.22,254.52,254.06,254.07,10150.0,248.2698,248.5628,248.1135,248.1233,10150.0
2024-09-20 15:30:00,254.06,254.66,253.83,254.51,12329.0,248.1135,248.6995,247.8889,248.553,12329.0
2024-09-20 15:40:00,254.47,255.19,254.27,254.49,16217.0,248.5139,249.2171,248.3186,248.5335,16217.0
2024-09-20 15:50:00,254.52,254.59,253.98,254.41,69901.0,248.5628,248.6311,248.0354,248.4553,69901.0
2024-09-23 09:30:00,254.51,255.4,253.52,254.27,7630.0,248.553,249.4222,247.5862,248.3186,7630.0
2024-09-23 09:40:00,254.55,255.23,253.03,253.77,8977.0,248.5921,249.2562,247.1076,247.8303,8977.0
2024-09-23 09:50:00,253.52,254.45,253.52,253.95,3325.0,247.5862,248.4944,247.5862,248.0061,3325.0
2024-09-23 10:00:00,253.76,254.91,253.76,254.5,5274.0,247.8206,248.9436,247.8206,248.5432,5274.0
2024-09-23 10:10:00,254.48,254.62,253.97,254.44,3095.0,248.5237,248.6604,248.0256,248.4846,3095.0
2024-09-23 10:20:00,254.57,254.65,254.13,254.29,2479.0,248.6116,248.6897,248.1819,248.3382,2479.0
2024-09-23 10:30:00,254.48,255.0,254.14,254.99,4558.0,248.5237,249.0315,248.1917,249.0218,4558.0
2024-09-23 10:40:00,254.64,255.31,254.64,255.01,8166.0,248.68,249.3343,248.68,249.0413,8166.0
2024-09-23 10:50:00,255.05,255.68,254.91,255.68,5566.0,249.0804,249.6956,248.9436,249.6956,5566.0
2024-09-23 11:00:00,255.75,255.75,255.42,255.52,14017.0,249.764,249.764,249.4417,249.5394,14017.0
2024-09-23 11:10:00,255.52,255.96,255.3,255.96,10298.0,249.5394,249.9691,249.3245,249.9691,10298.0
2024-09-23 11:20:00,255.99,256.43,255.88,256.4,7522.0,249.9984,250.4281,249.8909,250.3988,7522.0
2024-09-23 11:30:00,256.39,256.39,256.06,256.23,3329.0,250.389,250.389,250.0667,250.2327,3329.0
2024-09-23 11:40:00,256.31,256.37,256.1,256.37,3115.0,250.3109,250.3695,250.1058,250.3695,3115.0
2024-09-23 11:50:00,256.23,256.29,255.91,255.91,4768.0,250.2327,250.2913,249.9202,249.9202,4768.0
2024-09-23 12:00:00,256.02,256.25,255.98,256.25,2752.0,250.0277,250.2523,249.9886,250.2523,2752.0
2024-09-23 12:10:00,256.27,256.27,255.72,256.01,2863.0,250.2718,250.2718,249.7347,250.0179,2863.0
2024-09-23 12:20:00,256.03,256.36,256.03,256.26,1654.0,250.0374,250.3597,250.0374,250.262,1654.0
2024-09-23 12:30:00,256.04,256.3,256.02,256.26,8268.0,250.0472,250.3011,250.0277,250.262,8268.0
2024-09-23 12:40:00,256.25,256.25,256.02,256.21,3378.0,250.2523,250.2523,250.0277,250.2132,3378.0
2024-09-23 12:50:00,256.18,256.26,256.07,256.19,1900.0,250.1839,250.262,250.0765,250.1937,1900.0
2024-09-23 13:00:00,256.23,256.59,256.23,256.59,4931.0,250.2327,250.5843,250.2327,250.5843,4931.0
2024-09-23 13:10:00,256.51,256.62,256.39,256.59,4757.0,250.5062,250.6136,250.389,250.5843,4757.0
2024-09-23 13:20:00,256.6,256.65,256.49,256.51,3556.0,250.5941,250.6429,250.4867,250.5062,3556.0
2024-09-23 13:30:00,256.58,256.73,256.48,256.62,4806.0,250.5746,250.721,250.4769,250.6136,4806.0
2024-09-23 13:40:00,256.57,256.7,256.55,256.59,2795.0,250.5648,250.6917,250.5453,250.5843,2795.0
2024-09-23 13:50:00,256.59,256.64,256.34,256.42,7262.0,250.5843,250.6332,250.3402,250.4183,7262.0
2024-09-23 14:00:00,256.34,256.47,256.18,256.34,3699.0,250.3402,250.4671,250.1839,250.3402,3699.0
2024-09-23 14:10:00,256.37,256.47,256.22,256.44,3218.0,250.3695,250.4671,250.223,250.4378,3218.0
2024-09-23 14:20:00,256.51,256.51,256.32,256.43,2535.0,250.5062,250.5062,250.3206,250.4281,2535.0
2024-09-23 14:30:00,256.37,256.45,256.36,256.43,2817.0,250.3695,250.4476,250.3597,250.4281,2817.0
2024-09-23 14:40:00,256.39,256.39,256.27,256.28,2105.0,250.389,250.389,250.2718,250.2816,2105.0
2024-09-23 14:50:00,256.31,256.45,256.11,256.35,3129.0,250.3109,250.4476,250.1156,250.3499,3129.0
2024-09-23 15:00:00,256.35,256.59,256.25,256.47,3949.0,250.3499,250.5843,250.2523,250.4671,3949.0
2024-09-23 15:10:00,256.52,256.86,256.52,256.67,8864.0,250.516,250.848,250.516,250.6624,8864.0
2024-09-23 15:20:00,256.64,256.72,256.43,256.46,5306.0,250.6332,250.7113,250.4281,250.4574,5306.0
2024-09-23 15:30:00,256.5,256.72,256.43,256.59,4389.0,250.4964,250.7113,250.4281,250.5843,4389.0
2024-09-23 15:40:00,256.52,256.88,256.52,256.72,7824.0,250.516,250.8675,250.516,250.7113,7824.0
2024-09-23 15:50:00,256.73,256.93,256.32,256.73,32392.0,250.721,250.9164,250.3206,250.721,32392.0
2024-09-24 09:30:00,258.21,259.09,257.55,258.36,15261.0,252.1664,253.0258,251.5219,252.3129,15261.0
2024-09-24 09:40:00,258.25,259.06,258.07,258.61,4990.0,252.2055,252.9965,252.0297,252.557,4990.0
2024-09-24 09:50:00,258.06,258.76,258.05,258.59,2699.0,252.0199,252.7035,252.0101,252.5375,2699.0
2024-09-24 10:00:00,258.61,259.54,258.04,259.31,5151.0,252.557,253.4653,252.0004,253.2407,5151.0
2024-09-24 10:10:00,259.13,259.3,258.89,259.06,1845.0,253.0649,253.2309,252.8305,252.9965,1845.0
2024-09-24 10:20:00,259.37,259.5,259.11,259.34,7028.0,253.2993,253.4262,253.0453,253.27,7028.0
2024-09-24 10:30:00,259.46,259.46,258.81,258.95,6939.0,253.3871,253.3871,252.7524,252.8891,6939.0
2024-09-24 10:40:00,259.03,259.47,258.95,259.36,12591.0,252.9672,253.3969,252.8891,253.2895,12591.0
2024-09-24 10:50:00,259.36,259.36,259.12,259.15,5319.0,253.2895,253.2895,253.0551,253.0844,5319.0
2024-09-24 11:00:00,259.43,259.47,259.17,259.31,2917.0,253.3578,253.3969,253.1039,253.2407,2917.0
2024-09-24 11:10:00,259.3,259.72,259.3,259.62,8633.0,253.2309,253.6411,253.2309,253.5434,8633.0
2024-09-24 11:20:00,259.65,259.66,259.27,259.28,5744.0,253.5727,253.5825,253.2016,253.2114,5744.0
2024-09-24 11:30:00,259.33,259.4,259.11,259.13,4299.0,253.2602,253.3286,253.0453,253.0649,4299.0
2024-09-24 11:40:00,259.15,259.16,258.58,258.58,8657.0,253.0844,253.0942,252.5277,252.5277,8657.0
2024-09-24 11:50:00,258.51,258.82,258.38,258.38,6137.0,252.4594,252.7621,252.3324,252.3324,6137.0
2024-09-24 12:00:00,258.59,258.82,258.4,258.7,6780.0,252.5375,252.7621,252.352,252.6449,6780.0
2024-09-24 12:10:00,258.83,258.86,258.65,258.83,4553.0,252.7719,252.8012,252.5961,252.7719,4553.0
2024-09-24 12:20:00,258.86,258.92,258.69,258.7,3570.0,252.8012,252.8598,252.6352,252.6449,3570.0
2024-09-24 12:30:00,258.74,259.12,258.7,259.09,3084.0,252.684,253.0551,252.6449,253.0258,3084.0
2024-09-24 12:40:00,259.21,259.27,258.85,258.89,8212.0,253.143,253.2016,252.7914,252.8305,8212.0
2024-09-24 12:50:00,258.95,258.98,258.38,258.48,2813.0,252.8891,252.9184,252.3324,252.4301,2813.0
2024-09-24 13:00:00,258.31,258.46,258.09,258.11,5093.0,252.2641,252.4106,252.0492,252.0687,5093.0
2024-09-24 13:10:00,258.12,258.25,258.04,258.09,16625.0,252.0785,252.2055,252.0004,252.0492,16625.0
2024-09-24 13:20:00,258.23,258.36,257.84,257.92,4662.0,252.1859,252.3129,251.8051,251.8832,4662.0
2024-09-24 13:30:00,257.85,257.86,257.68,257.68,2993.0,251.8148,251.8246,251.6488,251.6488,2993.0
2024-09-24 13:40:00,257.65,257.65,257.34,257.41,2907.0,251.6195,251.6195,251.3168,251.3851,2907.0
2024-09-24 13:50:00,257.49,257.49,257.14,257.32,3473.0,251.4633,251.4633,251.1214,251.2972,3473.0
2024-09-24 14:00:00,257.32,257.34,256.97,257.11,4486.0,251.2972,251.3168,250.9554,251.0921,4486.0
2024-09-24 14:10:00,256.99,256.99,256.77,256.88,2985.0,250.975,250.975,250.7601,250.8675,2985.0
2024-09-24 14:20:00,256.9,257.0,256.77,256.78,4041.0,250.8871,250.9847,250.7601,250.7699,4041.0
2024-09-24 14:30:00,256.85,257.51,256.69,257.51,8637.0,250.8382,251.4828,250.682,251.4828,8637.0
2024-09-24 14:40:00,257.48,257.85,257.42,257.71,6674.0,251.4535,251.8148,251.3949,251.6781,6674.0
2024-09-24 14:50:00,257.71,257.85,257.68,257.8,2744.0,251.6781,251.8148,251.6488,251.766,2744.0
2024-09-24 15:00:00,257.8,258.07,257.8,258.0,3851.0,251.766,252.0297,251.766,251.9613,3851.0
2024-09-24 15:10:00,257.99,258.1,257.93,258.05,3083.0,251.9516,252.059,251.893,252.0101,3083.0
2024-09-24 15:20:00,258.15,258.48,258.15,258.47,3988.0,252.1078,252.4301,252.1078,252.4203,3988.0
2024-09-24 15:30:00,258.41,258.42,257.73,257.76,4897.0,252.3617,252.3715,251.6976,251.7269,4897.0
2024-09-24 15:40:00,257.79,258.23,257.77,258.22,4695.0,251.7562,252.1859,251.7367,252.1762,4695.0
2024-09-24 15:50:00,258.19,258.73,258.12,258.52,35772.0,252.1469,252.6742,252.0785,252.4691,35772.0
2024-09-25 09:30:00,259.06,259.4,257.52,258.36,21335.0,252.9965,253.3286,251.4926,252.3129,21335.0
2024-09-25 09:40:00,259.07,259.6,258.66,258.72,6371.0,253.0063,253.5239,252.6059,252.6645,6371.0
2024-09-25 09:50:00,258.96,259.23,258.73,259.06,6837.0,252.8988,253.1625,252.6742,252.9965,6837.0
2024-09-25 10:00:00,259.2,259.56,258.75,259.02,12353.0,253.1332,253.4848,252.6938,252.9574,12353.0
2024-09-25 10:10:00,258.94,259.14,258.44,259.06,11610.0,252.8793,253.0746,252.391,252.9965,11610.0
2024-09-25 10:20:00,259.0,259.0,258.65,258.8,4836.0,252.9379,252.9379,252.5961,252.7426,4836.0
2024-09-25 10:30:00,258.71,258.72,258.31,258.41,7054.0,252.6547,252.6645,252.2641,252.3617,7054.0
2024-09-25 10:40:00,258.66,258.89,258.58,258.8,2096.0,252.6059,252.8305,252.5277,252.7426,2096.0
2024-09-25 10:50:00,258.73,259.23,258.73,259.21,3748.0,252.6742,253.1625,252.6742,253.143,3748.0
2024-09-25 11:00:00,259.22,259.22,258.91,259.05,6922.0,253.1528,253.1528,252.85,252.9867,6922.0
2024-09-25 11:10:00,259.04,259.26,258.9,259.21,6603.0,252.977,253.1918,252.8403,253.143,6603.0
2024-09-25 11:20:00,259.16,259.44,259.15,259.25,4215.0,253.0942,253.3676,253.0844,253.1821,4215.0
2024-09-25 11:30:00,259.22,259.22,258.83,258.95,18166.0,253.1528,253.1528,252.7719,252.8891,18166.0
2024-09-25 11:40:00,259.04,259.2,258.99,259.0,7083.0,252.977,253.1332,252.9281,252.9379,7083.0
2024-09-25 11:50:00,259.0,259.01,258.8,259.0,6078.0,252.9379,252.9477,252.7426,252.9379,6078.0
2024-09-25 12:00:00,258.94,259.08,258.93,259.0,3261.0,252.8793,253.016,252.8696,252.9379,3261.0
2024-09-25 12:10:00,259.01,259.12,258.65,258.7,31205.0,252.9477,253.0551,252.5961,252.6449,31205.0
2024-09-25 12:20:00,258.77,258.97,258.38,258.97,27909.0,252.7133,252.9086,252.3324,252.9086,27909.0
2024-09-25 12:30:00,258.89,258.89,258.63,258.66,6897.0,252.8305,252.8305,252.5766,252.6059,6897.0
2024-09-25 12:40:00,258.75,258.9,258.73,258.79,5399.0,252.6938,252.8403,252.6742,252.7328,5399.0
2024-09-25 12:50:00,258.88,259.21,258.74,258.76,12878.0,252.8207,253.143,252.684,252.7035,12878.0
2024-09-25 13:00:00,258.76,258.98,258.55,258.87,15996.0,252.7035,252.9184,252.4984,252.811,15996.0
2024-09-25 13:10:00,258.94,259.21,258.81,259.01,6065.0,252.8793,253.143,252.7524,252.9477,6065.0
2024-09-25 13:20:00,259.05,259.24,258.41,258.43,44504.0,252.9867,253.1723,252.3617,252.3813,44504.0
2024-09-25 13:30:00,258.31,258.42,258.03,258.34,3697.0,252.2641,252.3715,251.9906,252.2934,3697.0
2024-09-25 13:40:00,258.34,258.61,258.25,258.58,52978.0,252.2934,252.557,252.2055,252.5277,52978.0
2024-09-25 13:50:00,258.5,258.96,258.34,258.96,4264.0,252.4496,252.8988,252.2934,252.8988,4264.0
2024-09-25 14:00:00,258.98,258.99,258.71,258.71,10087.0,252.9184,252.9281,252.6547,252.6547,10087.0
2024-09-25 14:10:00,258.66,258.78,258.49,258.63,24048.0,252.6059,252.7231,252.4398,252.5766,24048.0
2024-09-25 14:20:00,258.58,258.71,258.4,258.71,14437.0,252.5277,252.6547,252.352,252.6547,14437.0
2024-09-25 14:30:00,258.76,259.11,258.68,259.07,2813.0,252.7035,253.0453,252.6254,253.0063,2813.0
2024-09-25 14:40:00,259.09,259.09,258.69,258.69,13760.0,253.0258,253.0258,252.6352,252.6352,13760.0
2024-09-25 14:50:00,258.69,258.88,258.64,258.83,14233.0,252.6352,252.8207,252.5863,252.7719,14233.0
2024-09-25 15:00:00,258.75,258.92,258.61,258.74,7732.0,252.6938,252.8598,252.557,252.684,7732.0
2024-09-25 15:10:00,258.72,258.81,258.65,258.68,25932.0,252.6645,252.7524,252.5961,252.6254,25932.0
2024-09-25 15:20:00,258.64,259.07,258.64,259.07,15957.0,252.5863,253.0063,252.5863,253.0063,15957.0
2024-09-25 15:30:00,259.0,259.79,258.67,258.84,86105.0,252.9379,253.7094,252.6156,252.7817,86105.0
2024-09-25 15:40:00,258.77,258.85,258.29,258.32,15704.0,252.7133,252.7914,252.2445,252.2738,15704.0
2024-09-25 15:50:00,258.35,258.45,257.85,258.1,70938.0,252.3031,252.4008,251.8148,252.059,70938.0
2024-09-26 09:30:00,260.0,260.17,259.15,259.85,15127.0,253.9145,254.0805,253.0844,253.768,15127.0
2024-09-26 09:40:00,259.93,260.59,259.33,260.41,4589.0,253.8461,254.4907,253.2602,254.3149,4589.0
2024-09-26 09:50:00,260.43,260.46,259.74,259.9,2537.0,254.3344,254.3637,253.6606,253.8168,2537.0
2024-09-26 10:00:00,260.43,261.14,259.5,259.53,19529.0,254.3344,255.0278,253.4262,253.4555,19529.0
2024-09-26 10:10:00,259.84,260.5,259.84,260.35,3785.0,253.7583,254.4028,253.7583,254.2563,3785.0
2024-09-26 10:20:00,260.25,260.49,259.9,260.49,3268.0,254.1587,254.393,253.8168,254.393,3268.0
2024-09-26 10:30:00,260.47,261.9,260.47,261.9,3211.0,254.3735,255.77,254.3735,255.77,3211.0
2024-09-26 10:40:00,261.72,262.05,261.4,262.05,3188.0,255.5942,255.9165,255.2817,255.9165,3188.0
2024-09-26 10:50:00,262.19,262.83,262.0,262.66,15216.0,256.0532,256.6783,255.8677,256.5122,15216.0
2024-09-26 11:00:00,262.79,263.23,262.32,262.43,8590.0,256.6392,257.0689,256.1802,256.2876,8590.0
2024-09-26 11:10:00,262.35,262.52,261.77,262.07,19029.0,256.2095,256.3755,255.6431,255.9361,19029.0
2024-09-26 11:20:00,262.03,262.1,261.79,261.79,10240.0,255.897,255.9654,255.6626,255.6626,10240.0
2024-09-26 11:30:00,261.66,261.9,260.92,260.95,4939.0,255.5357,255.77,254.813,254.8423,4939.0
2024-09-26 11:40:00,260.94,261.21,260.94,260.99,6018.0,254.8325,255.0962,254.8325,254.8813,6018.0
2024-09-26 11:50:00,261.12,261.66,261.0,261.63,3508.0,255.0083,255.5357,254.8911,255.5064,3508.0
2024-09-26 12:00:00,261.62,261.73,261.38,261.47,4722.0,255.4966,255.604,255.2622,255.3501,4722.0
2024-09-26 12:10:00,261.46,261.83,261.46,261.69,8441.0,255.3403,255.7017,255.3403,255.565,8441.0
2024-09-26 12:20:00,261.69,261.94,261.59,261.87,13290.0,255.565,255.8091,255.4673,255.7407,13290.0
2024-09-26 12:30:00,261.76,261.93,261.65,261.93,2731.0,255.6333,255.7993,255.5259,255.7993,2731.0
2024-09-26 12:40:00,261.97,262.06,261.85,261.96,3100.0,255.8384,255.9263,255.7212,255.8286,3100.0
2024-09-26 12:50:00,261.9,262.07,261.77,261.99,3035.0,255.77,255.9361,255.6431,255.8579,3035.0
2024-09-26 13:00:00,261.93,262.25,261.82,262.1,8900.0,255.7993,256.1118,255.6919,255.9654,8900.0
2024-09-26 13:10:00,262.06,262.22,261.54,261.54,5247.0,255.9263,256.0825,255.4185,255.4185,5247.0
2024-09-26 13:20:00,261.5,262.03,261.5,261.99,3706.0,255.3794,255.897,255.3794,255.8579,3706.0
2024-09-26 13:30:00,262.15,262.29,261.86,261.91,6053.0,256.0142,256.1509,255.731,255.7798,6053.0
2024-09-26 13:40:00,261.76,262.19,261.76,262.06,2784.0,255.6333,256.0532,255.6333,255.9263,2784.0
2024-09-26 13:50:00,262.06,262.16,261.89,261.99,4327.0,255.9263,256.024,255.7603,255.8579,4327.0
2024-09-26 14:00:00,262.05,262.1,261.54,261.68,4128.0,255.9165,255.9654,255.4185,255.5552,4128.0
2024-09-26 14:10:00,261.67,262.3,261.59,262.15,10985.0,255.5454,256.1607,255.4673,256.0142,10985.0
2024-09-26 14:20:00,262.06,262.06,261.72,261.76,3332.0,255.9263,255.9263,255.5942,255.6333,3332.0
2024-09-26 14:30:00,261.63,261.92,261.61,261.8,2333.0,255.5064,255.7896,255.4868,255.6724,2333.0
2024-09-26 14:40:00,261.8,261.88,261.51,261.64,2318.0,255.6724,255.7505,255.3892,255.5161,2318.0
2024-09-26 14:50:00,261.64,261.79,261.55,261.6,4745.0,255.5161,255.6626,255.4282,255.4771,4745.0
2024-09-26 15:00:00,261.47,262.15,261.41,261.66,30880.0,255.3501,256.0142,255.2915,255.5357,30880.0
2024-09-26 15:10:00,261.73,262.03,261.69,261.73,3926.0,255.604,255.897,255.565,255.604,3926.0
2024-09-26 15:20:00,261.71,261.77,261.42,261.55,3265.0,255.5845,255.6431,255.3013,255.4282,3265.0
2024-09-26 15:30:00,261.53,261.53,261.08,261.47,7825.0,255.4087,255.4087,254.9692,255.3501,7825.0
2024-09-26 15:40:00,261.5,261.69,261.3,261.66,8023.0,255.3794,255.565,255.1841,255.5357,8023.0
2024-09-26 15:50:00,261.64,262.28,261.61,262.06,36792.0,255.5161,256.1411,255.4868,255.9263,36792.0
2024-09-27 09:30:00,263.0,264.76,262.84,263.89,9406.0,256.8443,258.5631,256.688,257.7135,9406.0
2024-09-27 09:40:00,264.39,264.43,263.24,263.24,3699.0,258.2018,258.2408,257.0787,257.0787,3699.0
2024-09-27 09:50:00,262.91,264.15,262.81,263.98,3847.0,256.7564,257.9674,256.6587,257.8014,3847.0
2024-09-27 10:00:00,263.98,264.79,263.16,264.79,8963.0,257.8014,258.5924,257.0005,258.5924,8963.0
2024-09-27 10:10:00,264.86,266.09,264.77,266.08,24227.0,258.6608,259.862,258.5729,259.8522,24227.0
2024-09-27 10:20:00,265.9,266.72,265.89,266.7,7862.0,259.6764,260.4772,259.6666,260.4577,7862.0
2024-09-27 10:30:00,266.61,267.26,266.48,266.9,37323.0,260.3698,261.0046,260.2428,260.653,37323.0
2024-09-27 10:40:00,266.91,266.98,266.45,266.75,9413.0,260.6628,260.7311,260.2135,260.5065,9413.0
2024-09-27 10:50:00,266.76,267.32,266.76,267.19,7583.0,260.5163,261.0632,260.5163,260.9362,7583.0
2024-09-27 11:00:00,267.07,267.3,266.78,267.24,7937.0,260.819,261.0436,260.5358,260.985,7937.0
2024-09-27 11:10:00,267.24,267.45,267.08,267.42,5386.0,260.985,261.1901,260.8288,261.1608,5386.0
2024-09-27 11:20:00,267.26,267.53,267.11,267.31,8569.0,261.0046,261.2683,260.8581,261.0534,8569.0
2024-09-27 11:30:00,267.34,267.7,267.01,267.01,13420.0,261.0827,261.4343,260.7604,260.7604,13420.0
2024-09-27 11:40:00,267.02,267.04,266.85,267.04,1673.0,260.7702,260.7897,260.6042,260.7897,1673.0
2024-09-27 11:50:00,266.92,267.03,266.22,266.53,6565.0,260.6725,260.78,259.9889,260.2917,6565.0
2024-09-27 12:00:00,266.42,266.42,265.94,266.01,4772.0,260.1842,260.1842,259.7155,259.7838,4772.0
2024-09-27 12:10:00,265.93,266.06,265.41,265.53,26561.0,259.7057,259.8327,259.1979,259.3151,26561.0
2024-09-27 12:20:00,265.64,265.7,265.33,265.47,4263.0,259.4225,259.4811,259.1198,259.2565,4263.0
2024-09-27 12:30:00,265.37,265.46,265.11,265.25,2411.0,259.1588,259.2467,258.9049,259.0416,2411.0
2024-09-27 12:40:00,265.21,265.21,265.1,265.11,1600.0,259.0026,259.0026,258.8951,258.9049,1600.0
2024-09-27 12:50:00,265.22,265.32,264.99,265.06,4374.0,259.0123,259.11,258.7877,258.8561,4374.0
2024-09-27 13:00:00,265.03,265.12,264.45,264.45,2783.0,258.8268,258.9147,258.2604,258.2604,2783.0
2024-09-27 13:10:00,264.22,264.37,264.11,264.21,4766.0,258.0357,258.1822,257.9283,258.026,4766.0
2024-09-27 13:20:00,264.21,264.32,264.1,264.16,5257.0,258.026,258.1334,257.9185,257.9771,5257.0
2024-09-27 13:30:00,264.14,264.26,264.03,264.03,4865.0,257.9576,258.0748,257.8502,257.8502,4865.0
2024-09-27 13:40:00,263.95,264.45,263.9,264.45,3575.0,257.7721,258.2604,257.7232,258.2604,3575.0
2024-09-27 13:50:00,264.41,264.41,263.98,264.2,4395.0,258.2213,258.2213,257.8014,258.0162,4395.0
2024-09-27 14:00:00,264.04,264.22,263.53,263.6,3452.0,257.8599,258.0357,257.3619,257.4302,3452.0
2024-09-27 14:10:00,263.65,263.86,263.59,263.76,4340.0,257.4791,257.6842,257.4205,257.5865,4340.0
2024-09-27 14:20:00,263.76,263.77,263.42,263.47,2742.0,257.5865,257.5963,257.2545,257.3033,2742.0
2024-09-27 14:30:00,263.5,263.6,263.09,263.3,3720.0,257.3326,257.4302,256.9322,257.1373,3720.0
2024-09-27 14:40:00,263.28,263.93,263.16,263.93,5523.0,257.1177,257.7525,257.0005,257.7525,5523.0
2024-09-27 14:50:00,263.92,264.23,263.84,264.06,4499.0,257.7428,258.0455,257.6646,257.8795,4499.0
2024-09-27 15:00:00,264.13,264.35,264.04,264.12,23013.0,257.9478,258.1627,257.8599,257.9381,23013.0
2024-09-27 15:10:00,264.18,264.34,264.03,264.15,9150.0,257.9967,258.1529,257.8502,257.9674,9150.0
2024-09-27 15:20:00,264.06,264.26,263.93,264.08,6495.0,257.8795,258.0748,257.7525,257.899,6495.0
2024-09-27 15:30:00,264.07,264.25,263.93,264.07,19465.0,257.8892,258.065,257.7525,257.8892,19465.0
2024-09-27 15:40:00,264.0,264.16,263.82,263.98,18071.0,257.8209,257.9771,257.6451,257.8014,18071.0
2024-09-27 15:50:00,263.9,264.46,263.84,263.9,50155.0,257.7232,258.2701,257.6646,257.7232,50155.0
2024-09-30 09:30:00,262.15,263.03,260.23,261.54,29564.0,257.4795,258.3438,255.5937,256.8804,29564.0
2024-09-30 09:40:00,261.54,261.54,260.02,260.23,11113.0,256.8804,256.8804,255.3875,255.5937,11113.0
2024-09-30 09:50:00,260.47,260.6,259.95,260.38,10430.0,255.8295,255.9571,255.3187,255.7411,10430.0
2024-09-30 10:00:00,260.33,261.55,260.15,261.55,7743.0,255.6919,256.8902,255.5152,256.8902,7743.0
2024-09-30 10:10:00,261.44,261.47,261.26,261.26,1444.0,256.7822,256.8116,256.6054,256.6054,1444.0
2024-09-30 10:20:00,261.2,261.33,260.6,260.6,1956.0,256.5464,256.6741,255.9571,255.9571,1956.0
2024-09-30 10:30:00,260.64,261.04,260.51,260.67,4880.0,255.9964,256.3893,255.8687,256.0259,4880.0
2024-09-30 10:40:00,260.76,261.07,260.76,260.97,1950.0,256.1143,256.4188,256.1143,256.3205,1950.0
2024-09-30 10:50:00,260.9,260.9,260.35,260.5,3605.0,256.2518,256.2518,255.7116,255.8589,3605.0
2024-09-30 11:00:00,260.59,260.96,260.47,260.85,3180.0,255.9473,256.3107,255.8295,256.2027,3180.0
2024-09-30 11:10:00,260.68,260.72,259.97,259.97,2535.0,256.0357,256.075,255.3384,255.3384,2535.0
2024-09-30 11:20:00,259.92,260.41,259.91,259.99,9061.0,255.2893,255.7705,255.2794,255.358,9061.0
2024-09-30 11:30:00,259.87,260.11,259.7,259.96,4544.0,255.2401,255.4759,255.0732,255.3285,4544.0
2024-09-30 11:40:00,259.96,260.1,259.78,259.91,3466.0,255.3285,255.466,255.1517,255.2794,3466.0
2024-09-30 11:50:00,259.81,260.22,259.79,260.05,5790.0,255.1812,255.5839,255.1616,255.4169,5790.0
2024-09-30 12:00:00,260.12,260.5,260.12,260.43,2542.0,255.4857,255.8589,255.4857,255.7902,2542.0
2024-09-30 12:10:00,260.41,260.44,260.18,260.26,2568.0,255.7705,255.8,255.5446,255.6232,2568.0
2024-09-30 12:20:00,260.17,260.46,260.17,260.33,5127.0,255.5348,255.8196,255.5348,255.6919,5127.0
2024-09-30 12:30:00,260.33,260.62,260.33,260.62,1910.0,255.6919,255.9768,255.6919,255.9768,1910.0
2024-09-30 12:40:00,260.66,260.83,260.61,260.62,2466.0,256.0161,256.183,255.967,255.9768,2466.0
2024-09-30 12:50:00,260.68,260.96,260.6,260.88,4750.0,256.0357,256.3107,255.9571,256.2321,4750.0
2024-09-30 13:00:00,260.79,260.97,260.75,260.97,2860.0,256.1438,256.3205,256.1045,256.3205,2860.0
2024-09-30 13:10:00,260.98,261.26,260.77,261.16,4901.0,256.3304,256.6054,256.1241,256.5072,4901.0
2024-09-30 13:20:00,261.15,261.16,261.03,261.12,1080.0,256.4973,256.5072,256.3795,256.4679,1080.0
2024-09-30 13:30:00,261.06,261.07,260.91,260.91,510.0,256.4089,256.4188,256.2616,256.2616,510.0
2024-09-30 13:40:00,261.07,261.55,261.07,261.53,6129.0,256.4188,256.8902,256.4188,256.8706,6129.0
2024-09-30 13:50:00,261.53,261.55,261.17,261.26,4370.0,256.8706,256.8902,256.517,256.6054,4370.0
2024-09-30 14:00:00,261.23,261.24,260.86,260.92,3650.0,256.5759,256.5857,256.2125,256.2714,3650.0
2024-09-30 14:10:00,260.92,260.92,259.87,259.87,6521.0,256.2714,256.2714,255.2401,255.2401,6521.0
2024-09-30 14:20:00,259.83,260.1,259.33,260.1,10627.0,255.2009,255.466,254.7098,255.466,10627.0
2024-09-30 14:30:00,259.97,260.6,259.73,260.54,6263.0,255.3384,255.9571,255.1026,255.8982,6263.0
2024-09-30 14:40:00,260.61,260.8,260.43,260.6,4419.0,255.967,256.1536,255.7902,255.9571,4419.0
2024-09-30 14:50:00,260.6,260.65,260.28,260.4,5386.0,255.9571,256.0062,255.6428,255.7607,5386.0
2024-09-30 15:00:00,260.34,260.35,260.09,260.32,5208.0,255.7018,255.7116,255.4562,255.6821,5208.0
2024-09-30 15:10:00,260.26,260.35,259.94,260.31,6092.0,255.6232,255.7116,255.3089,255.6723,6092.0
2024-09-30 15:20:00,260.32,260.45,260.3,260.3,5757.0,255.6821,255.8098,255.6625,255.6625,5757.0
2024-09-30 15:30:00,260.37,261.2,260.37,261.2,10346.0,255.7312,256.5464,255.7312,256.5464,10346.0
2024-09-30 15:40:00,261.2,261.89,261.16,261.63,14171.0,256.5464,257.2242,256.5072,256.9688,14171.0
2024-09-30 15:50:00,261.77,262.28,261.64,261.97,82319.0,257.1063,257.6072,256.9786,257.3027,82319.0
2024-10-01 09:30:00,262.02,262.02,259.07,259.67,10980.0,257.3518,257.3518,254.4544,255.0437,10980.0
2024-10-01 09:40:00,259.25,260.13,259.18,260.12,6797.0,254.6312,255.4955,254.5624,255.4857,6797.0
2024-10-01 09:50:00,259.97,260.92,259.68,260.44,6316.0,255.3384,256.2714,255.0535,255.8,6316.0
2024-10-01 10:00:00,260.21,261.58,259.34,259.37,5135.0,255.5741,256.9197,254.7196,254.7491,5135.0
2024-10-01 10:10:00,259.05,259.77,258.83,259.43,6150.0,254.4348,255.1419,254.2187,254.808,6150.0
2024-10-01 10:20:00,259.59,260.53,259.45,259.76,10789.0,254.9651,255.8884,254.8276,255.1321,10789.0
2024-10-01 10:30:00,259.76,260.21,259.37,260.2,4122.0,255.1321,255.5741,254.7491,255.5643,4122.0
2024-10-01 10:40:00,259.99,260.2,259.82,260.01,8773.0,255.358,255.5643,255.191,255.3776,8773.0
2024-10-01 10:50:00,259.86,259.99,259.47,259.79,4228.0,255.2303,255.358,254.8473,255.1616,4228.0
2024-10-01 11:00:00,259.71,259.85,258.63,259.0,11131.0,255.083,255.2205,254.0222,254.3856,11131.0
2024-10-01 11:10:00,258.92,260.01,258.86,259.84,4647.0,254.3071,255.3776,254.2481,255.2107,4647.0
2024-10-01 11:20:00,259.97,260.96,259.69,260.93,11231.0,255.3384,256.3107,255.0634,256.2813,11231.0
2024-10-01 11:30:00,260.94,261.09,260.57,260.96,3393.0,256.2911,256.4384,255.9277,256.3107,3393.0
2024-10-01 11:40:00,261.22,261.36,260.86,261.13,5111.0,256.5661,256.7036,256.2125,256.4777,5111.0
2024-10-01 11:50:00,261.25,261.8,261.02,261.45,5526.0,256.5956,257.1358,256.3697,256.792,5526.0
2024-10-01 12:00:00,261.39,261.67,261.23,261.27,4656.0,256.7331,257.0081,256.5759,256.6152,4656.0
2024-10-01 12:10:00,261.4,261.42,260.87,261.21,2455.0,256.7429,256.7625,256.2223,256.5563,2455.0
2024-10-01 12:20:00,261.11,261.32,260.91,261.25,3205.0,256.4581,256.6643,256.2616,256.5956,3205.0
2024-10-01 12:30:00,261.32,261.35,260.3,260.85,6788.0,256.6643,256.6938,255.6625,256.2027,6788.0
2024-10-01 12:40:00,261.0,261.1,260.19,260.65,3884.0,256.35,256.4482,255.5544,256.0062,3884.0
2024-10-01 12:50:00,260.93,261.44,260.76,261.41,4693.0,256.2813,256.7822,256.1143,256.7527,4693.0
2024-10-01 13:00:00,260.97,260.99,260.49,260.7,2706.0,256.3205,256.3402,255.8491,256.0554,2706.0
2024-10-01 13:10:00,260.93,260.96,260.36,260.39,2876.0,256.2813,256.3107,255.7214,255.7509,2876.0
2024-10-01 13:20:00,260.55,260.97,260.33,260.55,5601.0,255.908,256.3205,255.6919,255.908,5601.0
2024-10-01 13:30:00,260.48,261.14,260.37,260.93,8093.0,255.8393,256.4875,255.7312,256.2813,8093.0
2024-10-01 13:40:00,260.7,261.1,260.46,260.77,8501.0,256.0554,256.4482,255.8196,256.1241,8501.0
2024-10-01 13:50:00,260.92,261.6,260.59,261.6,3811.0,256.2714,256.9393,255.9473,256.9393,3811.0
2024-10-01 14:00:00,261.62,261.83,261.51,261.66,6382.0,256.959,257.1652,256.8509,256.9983,6382.0
2024-10-01 14:10:00,261.55,261.71,261.32,261.6,7786.0,256.8902,257.0474,256.6643,256.9393,7786.0
2024-10-01 14:20:00,261.6,262.08,261.48,261.82,12835.0,256.9393,257.4108,256.8215,257.1554,12835.0
2024-10-01 14:30:00,261.88,262.17,261.8,261.88,9946.0,257.2143,257.4992,257.1358,257.2143,9946.0
2024-10-01 14:40:00,261.78,262.12,261.63,261.8,7958.0,257.1161,257.4501,256.9688,257.1358,7958.0
2024-10-01 14:50:00,261.81,262.02,261.51,261.7,4742.0,257.1456,257.3518,256.8509,257.0375,4742.0
2024-10-01 15:00:00,261.69,261.78,261.36,261.48,6051.0,257.0277,257.1161,256.7036,256.8215,6051.0
2024-10-01 15:10:00,261.61,261.61,261.13,261.5,7389.0,256.9491,256.9491,256.4777,256.8411,7389.0
2024-10-01 15:20:00,261.57,261.69,261.37,261.51,13795.0,256.9099,257.0277,256.7134,256.8509,13795.0
2024-10-01 15:30:00,261.63,261.77,261.16,261.77,17122.0,256.9688,257.1063,256.5072,257.1063,17122.0
2024-10-01 15:40:00,261.75,261.75,261.17,261.23,13227.0,257.0866,257.0866,256.517,256.5759,13227.0
2024-10-01 15:50:00,261.35,261.43,260.94,261.22,75261.0,256.6938,256.7724,256.2911,256.5661,75261.0
2024-10-02 09:30:00,261.3,261.52,260.0,260.74,41852.0,256.6447,256.8607,255.3678,256.0946,41852.0
2024-10-02 09:40:00,260.71,262.22,260.0,261.72,14146.0,256.0652,257.5483,255.3678,257.0572,14146.0
2024-10-02 09:50:00,261.91,262.31,261.18,261.3,6073.0,257.2438,257.6367,256.5268,256.6447,6073.0
2024-10-02 10:00:00,261.28,261.73,260.96,261.27,9197.0,256.625,257.067,256.3107,256.6152,9197.0
2024-10-02 10:10:00,261.29,261.53,261.08,261.3,9911.0,256.6348,256.8706,256.4286,256.6447,9911.0
2024-10-02 10:20:00,261.31,261.41,260.39,260.84,5841.0,256.6545,256.7527,255.7509,256.1929,5841.0
2024-10-02 10:30:00,260.88,261.46,260.81,261.04,6477.0,256.2321,256.8018,256.1634,256.3893,6477.0
2024-10-02 10:40:00,261.26,261.56,261.25,261.56,1842.0,256.6054,256.9,256.5956,256.9,1842.0
2024-10-02 10:50:00,261.63,261.63,261.26,261.48,3851.0,256.9688,256.9688,256.6054,256.8215,3851.0
2024-10-02 11:00:00,261.48,261.64,261.26,261.64,2815.0,256.8215,256.9786,256.6054,256.9786,2815.0
2024-10-02 11:10:00,261.62,261.63,261.27,261.57,3934.0,256.959,256.9688,256.6152,256.9099,3934.0
2024-10-02 11:20:00,261.55,261.58,261.22,261.58,13444.0,256.8902,256.9197,256.5661,256.9197,13444.0
2024-10-02 11:30:00,261.75,261.88,261.29,261.88,2131.0,257.0866,257.2143,256.6348,257.2143,2131.0
2024-10-02 11:40:00,261.83,262.4,261.83,261.94,3400.0,257.1652,257.7251,257.1652,257.2733,3400.0
2024-10-02 11:50:00,262.04,262.04,261.57,261.71,1384.0,257.3715,257.3715,256.9099,257.0474,1384.0
2024-10-02 12:00:00,261.52,261.76,261.52,261.6,5276.0,256.8607,257.0965,256.8607,256.9393,5276.0
2024-10-02 12:10:00,261.66,261.81,261.32,261.38,5024.0,256.9983,257.1456,256.6643,256.7232,5024.0
2024-10-02 12:20:00,261.57,261.76,261.48,261.68,2138.0,256.9099,257.0965,256.8215,257.0179,2138.0
2024-10-02 12:30:00,261.64,261.64,261.45,261.45,1774.0,256.9786,256.9786,256.792,256.792,1774.0
2024-10-02 12:40:00,261.57,261.61,261.32,261.45,3766.0,256.9099,256.9491,256.6643,256.792,3766.0
2024-10-02 12:50:00,261.44,261.64,261.27,261.27,4474.0,256.7822,256.9786,256.6152,256.6152,4474.0
2024-10-02 13:00:00,261.31,261.37,261.1,261.12,6155.0,256.6545,256.7134,256.4482,256.4679,6155.0
2024-10-02 13:10:00,261.12,261.35,260.98,261.34,1945.0,256.4679,256.6938,256.3304,256.684,1945.0
2024-10-02 13:20:00,261.32,261.59,261.2,261.42,1952.0,256.6643,256.9295,256.5464,256.7625,1952.0
2024-10-02 13:30:00,261.39,261.47,261.23,261.47,3554.0,256.7331,256.8116,256.5759,256.8116,3554.0
2024-10-02 13:40:00,261.31,261.67,261.28,261.66,1384.0,256.6545,257.0081,256.625,256.9983,1384.0
2024-10-02 13:50:00,261.64,261.85,261.64,261.85,2267.0,256.9786,257.1849,256.9786,257.1849,2267.0
2024-10-02 14:00:00,261.95,262.09,261.77,261.87,7088.0,257.2831,257.4206,257.1063,257.2045,7088.0
2024-10-02 14:10:00,261.85,262.18,261.78,261.82,7337.0,257.1849,257.509,257.1161,257.1554,7337.0
2024-10-02 14:20:00,261.78,261.92,261.4,261.52,11916.0,257.1161,257.2536,256.7429,256.8607,11916.0
2024-10-02 14:30:00,261.44,261.89,261.44,261.72,5541.0,256.7822,257.2242,256.7822,257.0572,5541.0
2024-10-02 14:40:00,261.78,262.13,261.78,262.13,3026.0,257.1161,257.4599,257.1161,257.4599,3026.0
2024-10-02 14:50:00,262.05,262.18,261.9,261.96,11296.0,257.3813,257.509,257.234,257.2929,11296.0
2024-10-02 15:00:00,261.96,261.97,261.29,261.6,39899.0,257.2929,257.3027,256.6348,256.9393,39899.0
2024-10-02 15:10:00,261.66,261.94,261.57,261.9,11031.0,256.9983,257.2733,256.9099,257.234,11031.0
2024-10-02 15:20:00,261.9,261.9,261.69,261.74,5468.0,257.234,257.234,257.0277,257.0768,5468.0
2024-10-02 15:30:00,261.73,261.73,261.13,261.36,9786.0,257.067,257.067,256.4777,256.7036,9786.0
2024-10-02 15:40:00,261.28,261.63,261.27,261.43,14372.0,256.625,256.9688,256.6152,256.7724,14372.0
2024-10-02 15:50:00,261.53,262.03,261.51,261.9,82811.0,256.8706,257.3617,256.8509,257.234,82811.0
2024-10-03 09:30:00,260.39,262.06,260.19,260.6,33838.0,255.7509,257.3911,255.5544,255.9571,33838.0
2024-10-03 09:40:00,260.18,260.6,259.33,259.35,18426.0,255.5446,255.9571,254.7098,254.7294,18426.0
2024-10-03 09:50:00,259.62,260.62,259.25,260.31,18035.0,254.9946,255.9768,254.6312,255.6723,18035.0
2024-10-03 10:00:00,260.57,260.95,259.63,259.81,15176.0,255.9277,256.3009,255.0044,255.1812,15176.0
2024-10-03 10:10:00,259.91,260.39,259.71,260.38,13521.0,255.2794,255.7509,255.083,255.7411,13521.0
2024-10-03 10:20:00,260.37,260.47,259.06,259.4,4263.0,255.7312,255.8295,254.4446,254.7785,4263.0
2024-10-03 10:30:00,259.44,259.86,259.2,259.69,3329.0,254.8178,255.2303,254.5821,255.0634,3329.0
2024-10-03 10:40:00,259.48,259.48,258.7,259.3,4012.0,254.8571,254.8571,254.091,254.6803,4012.0
2024-10-03 10:50:00,259.54,259.68,258.83,258.83,3413.0,254.916,255.0535,254.2187,254.2187,3413.0
2024-10-03 11:00:00,258.8,259.4,258.57,259.3,5241.0,254.1892,254.7785,253.9633,254.6803,5241.0
2024-10-03 11:10:00,259.37,259.65,259.17,259.51,2208.0,254.7491,255.0241,254.5526,254.8866,2208.0
2024-10-03 11:20:00,259.52,259.72,259.36,259.54,3752.0,254.8964,255.0928,254.7392,254.916,3752.0
2024-10-03 11:30:00,259.41,259.84,259.41,259.7,2846.0,254.7883,255.2107,254.7883,255.0732,2846.0
2024-10-03 11:40:00,259.87,260.06,259.84,260.03,2535.0,255.2401,255.4268,255.2107,255.3973,2535.0
2024-10-03 11:50:00,260.06,260.49,259.92,260.0,3874.0,255.4268,255.8491,255.2893,255.3678,3874.0
2024-10-03 12:00:00,260.02,260.05,260.0,260.02,800.0,255.3875,255.4169,255.3678,255.3875,800.0
2024-10-03 12:10:00,260.08,260.29,260.03,260.22,1430.0,255.4464,255.6527,255.3973,255.5839,1430.0
2024-10-03 12:20:00,260.27,260.34,260.03,260.03,4843.0,255.633,255.7018,255.3973,255.3973,4843.0
2024-10-03 12:30:00,259.95,259.95,259.45,259.45,1571.0,255.3187,255.3187,254.8276,254.8276,1571.0
2024-10-03 12:40:00,259.31,259.4,258.61,258.8,4736.0,254.6901,254.7785,254.0026,254.1892,4736.0
2024-10-03 12:50:00,258.7,258.71,258.02,258.09,34296.0,254.091,254.1008,253.4231,253.4919,34296.0
2024-10-03 13:00:00,258.0,258.16,257.85,257.92,4598.0,253.4035,253.5606,253.2561,253.3249,4598.0
2024-10-03 13:10:00,257.86,257.99,257.75,257.75,3425.0,253.266,253.3936,253.1579,253.1579,3425.0
2024-10-03 13:20:00,257.81,258.26,257.77,257.91,17630.0,253.2168,253.6588,253.1776,253.3151,17630.0
2024-10-03 13:30:00,257.9,258.35,257.89,258.01,4899.0,253.3052,253.7472,253.2954,253.4133,4899.0
2024-10-03 13:40:00,258.0,258.25,257.6,258.25,6233.0,253.4035,253.649,253.0106,253.649,6233.0
2024-10-03 13:50:00,258.19,258.5,258.13,258.45,4675.0,253.5901,253.8946,253.5311,253.8454,4675.0
2024-10-03 14:00:00,258.5,258.65,258.39,258.63,2617.0,253.8946,254.0419,253.7865,254.0222,2617.0
2024-10-03 14:10:00,258.63,258.96,258.63,258.96,2950.0,254.0222,254.3464,254.0222,254.3464,2950.0
2024-10-03 14:20:00,259.04,259.18,258.79,259.12,3243.0,254.4249,254.5624,254.1794,254.5035,3243.0
2024-10-03 14:30:00,259.13,259.16,258.99,259.12,4212.0,254.5133,254.5428,254.3758,254.5035,4212.0
2024-10-03 14:40:00,259.13,259.26,258.83,258.84,8112.0,254.5133,254.641,254.2187,254.2285,8112.0
2024-10-03 14:50:00,258.8,259.15,258.77,259.03,8088.0,254.1892,254.533,254.1597,254.4151,8088.0
2024-10-03 15:00:00,259.02,259.05,258.92,258.92,8634.0,254.4053,254.4348,254.3071,254.3071,8634.0
2024-10-03 15:10:00,259.08,259.26,258.89,259.26,5064.0,254.4642,254.641,254.2776,254.641,5064.0
2024-10-03 15:20:00,259.31,259.48,259.25,259.35,5216.0,254.6901,254.8571,254.6312,254.7294,5216.0
2024-10-03 15:30:00,259.49,259.49,259.12,259.27,3771.0,254.8669,254.8669,254.5035,254.6508,3771.0
2024-10-03 15:40:00,259.28,259.58,259.02,259.58,9648.0,254.6607,254.9553,254.4053,254.9553,9648.0
2024-10-03 15:50:00,259.56,260.19,259.07,259.96,82184.0,254.9357,255.5544,254.4544,255.3285,82184.0
2024-10-04 09:30:00,260.96,261.41,258.87,259.65,7965.0,256.3107,256.7527,254.258,255.0241,7965.0
2024-10-04 09:40:00,260.05,260.56,259.99,260.31,3365.0,255.4169,255.9179,255.358,255.6723,3365.0
2024-10-04 09:50:00,260.31,260.5,259.4,259.44,8505.0,255.6723,255.8589,254.7785,254.8178,8505.0
2024-10-04 10:00:00,259.87,260.78,259.29,259.81,9429.0,255.2401,256.1339,254.6705,255.1812,9429.0
2024-10-04 10:10:00,259.29,260.57,259.29,259.84,7356.0,254.6705,255.9277,254.6705,255.2107,7356.0
2024-10-04 10:20:00,260.04,260.05,258.71,258.85,6215.0,255.4071,255.4169,254.1008,254.2383,6215.0
2024-10-04 10:30:00,258.71,259.19,257.9,257.91,6769.0,254.1008,254.5723,253.3052,253.3151,6769.0
2024-10-04 10:40:00,257.91,258.27,257.74,257.98,20136.0,253.3151,253.6686,253.1481,253.3838,20136.0
2024-10-04 10:50:00,257.98,258.29,257.5,257.73,42288.0,253.3838,253.6883,252.9124,253.1383,42288.0
2024-10-04 11:00:00,257.75,258.2,257.75,258.12,5214.0,253.1579,253.5999,253.1579,253.5213,5214.0
2024-10-04 11:10:00,258.13,258.13,257.0,257.4,8798.0,253.5311,253.5311,252.4213,252.8141,8798.0
2024-10-04 11:20:00,257.42,257.42,256.62,256.71,12041.0,252.8338,252.8338,252.048,252.1364,12041.0
2024-10-04 11:30:00,256.63,257.37,256.48,257.3,16495.0,252.0579,252.7847,251.9105,252.7159,16495.0
2024-10-04 11:40:00,257.26,257.74,257.26,257.74,4864.0,252.6766,253.1481,252.6766,253.1481,4864.0
2024-10-04 11:50:00,257.84,258.16,257.84,258.01,2802.0,253.2463,253.5606,253.2463,253.4133,2802.0
2024-10-04 12:00:00,258.01,258.18,257.54,257.54,2222.0,253.4133,253.5803,252.9517,252.9517,2222.0
2024-10-04 12:10:00,257.8,257.96,257.58,257.86,3467.0,253.207,253.3642,252.9909,253.266,3467.0
2024-10-04 12:20:00,257.77,257.77,257.1,257.13,2272.0,253.1776,253.1776,252.5195,252.549,2272.0
2024-10-04 12:30:00,257.17,257.96,257.16,257.93,3642.0,252.5882,253.3642,252.5784,253.3347,3642.0
2024-10-04 12:40:00,257.83,257.83,257.45,257.6,2446.0,253.2365,253.2365,252.8633,253.0106,2446.0
2024-10-04 12:50:00,257.47,257.47,257.32,257.45,1602.0,252.8829,252.8829,252.7356,252.8633,1602.0
2024-10-04 13:00:00,257.46,257.6,257.3,257.34,3662.0,252.8731,253.0106,252.7159,252.7552,3662.0
2024-10-04 13:10:00,257.22,257.61,257.21,257.61,5348.0,252.6374,253.0204,252.6275,253.0204,5348.0
2024-10-04 13:20:00,257.64,257.69,257.45,257.49,2011.0,253.0499,253.099,252.8633,252.9025,2011.0
2024-10-04 13:30:00,257.37,257.52,256.87,257.07,2252.0,252.7847,252.932,252.2936,252.49,2252.0
2024-10-04 13:40:00,257.0,257.62,257.0,257.32,3889.0,252.4213,253.0302,252.4213,252.7356,3889.0
2024-10-04 13:50:00,257.09,257.14,256.83,256.9,2671.0,252.5097,252.5588,252.2543,252.3231,2671.0
2024-10-04 14:00:00,256.92,256.93,256.73,256.93,910.0,252.3427,252.3525,252.1561,252.3525,910.0
2024-10-04 14:10:00,256.77,256.93,256.61,256.93,3143.0,252.1954,252.3525,252.0382,252.3525,3143.0
2024-10-04 14:20:00,257.05,257.25,256.94,257.18,2516.0,252.4704,252.6668,252.3623,252.5981,2516.0
2024-10-04 14:30:00,257.19,257.3,257.16,257.29,810.0,252.6079,252.7159,252.5784,252.7061,810.0
2024-10-04 14:40:00,257.24,257.53,257.19,257.44,6096.0,252.657,252.9418,252.6079,252.8534,6096.0
2024-10-04 14:50:00,257.58,257.63,257.29,257.46,3887.0,252.9909,253.0401,252.7061,252.8731,3887.0
2024-10-04 15:00:00,257.3,257.43,257.17,257.42,8155.0,252.7159,252.8436,252.5882,252.8338,8155.0
2024-10-04 15:10:00,257.43,257.5,257.35,257.49,4910.0,252.8436,252.9124,252.765,252.9025,4910.0
2024-10-04 15:20:00,257.5,257.81,257.46,257.81,2712.0,252.9124,253.2168,252.8731,253.2168,2712.0
2024-10-04 15:30:00,257.72,258.1,257.6,258.04,7108.0,253.1284,253.5017,253.0106,253.4427,7108.0
2024-10-04 15:40:00,257.97,258.24,257.85,257.93,4701.0,253.374,253.6392,253.2561,253.3347,4701.0
2024-10-04 15:50:00,257.98,258.48,257.88,258.29,34779.0,253.3838,253.8749,253.2856,253.6883,34779.0
2024-10-07 09:30:00,256.41,256.79,255.63,256.68,10783.0,251.8418,252.215,251.0757,252.107,10783.0
2024-10-07 09:40:00,257.0,258.13,256.89,257.05,3394.0,252.4213,253.5311,252.3132,252.4704,3394.0
2024-10-07 09:50:00,257.13,257.85,256.72,257.01,4728.0,252.549,253.2561,252.1463,252.4311,4728.0
2024-10-07 10:00:00,257.23,257.67,256.67,256.69,6349.0,252.6472,253.0793,252.0972,252.1168,6349.0
2024-10-07 10:10:00,256.58,257.36,256.54,257.36,5909.0,252.0088,252.7749,251.9695,252.7749,5909.0
2024-10-07 10:20:00,256.94,257.36,256.66,256.67,3026.0,252.3623,252.7749,252.0873,252.0972,3026.0
2024-10-07 10:30:00,256.59,257.13,256.59,257.06,1414.0,252.0186,252.549,252.0186,252.4802,1414.0
2024-10-07 10:40:00,256.84,257.32,256.84,257.32,1784.0,252.2641,252.7356,252.2641,252.7356,1784.0
2024-10-07 10:50:00,257.3,257.51,257.17,257.51,3603.0,252.7159,252.9222,252.5882,252.9222,3603.0
2024-10-07 11:00:00,257.23,257.79,257.16,257.57,1564.0,252.6472,253.1972,252.5784,252.9811,1564.0
2024-10-07 11:10:00,257.78,257.81,257.5,257.59,3493.0,253.1874,253.2168,252.9124,253.0008,3493.0
2024-10-07 11:20:00,257.6,257.76,257.39,257.4,2730.0,253.0106,253.1677,252.8043,252.8141,2730.0
2024-10-07 11:30:00,257.41,257.43,257.17,257.41,2432.0,252.824,252.8436,252.5882,252.824,2432.0
2024-10-07 11:40:00,257.26,257.4,257.09,257.13,2379.0,252.6766,252.8141,252.5097,252.549,2379.0
2024-10-07 11:50:00,257.38,257.38,256.97,257.13,2524.0,252.7945,252.7945,252.3918,252.549,2524.0
2024-10-07 12:00:00,257.13,257.2,256.79,256.88,4837.0,252.549,252.6177,252.215,252.3034,4837.0
2024-10-07 12:10:00,256.89,257.05,256.76,256.99,1543.0,252.3132,252.4704,252.1856,252.4115,1543.0
2024-10-07 12:20:00,257.1,257.25,256.99,256.99,1306.0,252.5195,252.6668,252.4115,252.4115,1306.0
2024-10-07 12:30:00,257.12,257.12,256.96,257.09,2649.0,252.5391,252.5391,252.382,252.5097,2649.0
2024-10-07 12:40:00,257.0,257.1,256.9,256.94,1732.0,252.4213,252.5195,252.3231,252.3623,1732.0
2024-10-07 12:50:00,256.96,257.15,256.94,257.07,1734.0,252.382,252.5686,252.3623,252.49,1734.0
2024-10-07 13:00:00,257.06,257.19,256.98,257.07,2776.0,252.4802,252.6079,252.4016,252.49,2776.0
2024-10-07 13:10:00,257.07,257.28,257.02,257.25,3582.0,252.49,252.6963,252.4409,252.6668,3582.0
2024-10-07 13:20:00,257.28,257.28,256.91,256.91,2993.0,252.6963,252.6963,252.3329,252.3329,2993.0
2024-10-07 13:30:00,256.79,256.79,256.46,256.46,3348.0,252.215,252.215,251.8909,251.8909,3348.0
2024-10-07 13:40:00,256.62,256.62,256.42,256.46,6553.0,252.048,252.048,251.8516,251.8909,6553.0
2024-10-07 13:50:00,256.61,256.61,256.22,256.49,3008.0,252.0382,252.0382,251.6552,251.9204,3008.0
2024-10-07 14:00:00,256.43,256.74,256.36,256.7,6883.0,251.8614,252.1659,251.7927,252.1266,6883.0
2024-10-07 14:10:00,256.7,256.77,256.3,256.3,2766.0,252.1266,252.1954,251.7337,251.7337,2766.0
2024-10-07 14:20:00,256.37,256.37,256.24,256.35,1738.0,251.8025,251.8025,251.6748,251.7829,1738.0
2024-10-07 14:30:00,256.24,256.31,255.58,255.93,9952.0,251.6748,251.7436,251.0266,251.3703,9952.0
2024-10-07 14:40:00,256.05,256.06,255.13,255.14,2912.0,251.4882,251.498,250.5846,250.5944,2912.0
2024-10-07 14:50:00,255.25,255.4,255.13,255.33,3393.0,250.7025,250.8498,250.5846,250.781,3393.0
2024-10-07 15:00:00,255.35,255.88,255.31,255.72,6147.0,250.8007,251.3212,250.7614,251.1641,6147.0
2024-10-07 15:10:00,255.91,256.0,255.71,255.96,3143.0,251.3507,251.4391,251.1543,251.3998,3143.0
2024-10-07 15:20:00,255.81,256.11,255.73,256.11,3129.0,251.2525,251.5471,251.1739,251.5471,3129.0
2024-10-07 15:30:00,256.08,256.16,255.88,256.12,4698.0,251.5177,251.5962,251.3212,251.557,4698.0
2024-10-07 15:40:00,256.12,256.21,255.95,256.07,8140.0,251.557,251.6454,251.39,251.5078,8140.0
2024-10-07 15:50:00,256.17,256.72,255.88,256.16,22683.0,251.6061,252.1463,251.3212,251.5962,22683.0
2024-10-08 09:30:00,256.3,257.01,255.4,255.54,12705.0,251.7337,252.4311,250.8498,250.9873,12705.0
2024-10-08 09:40:00,255.5,256.02,253.99,254.61,4296.0,250.948,251.4587,249.4649,250.0739,4296.0
2024-10-08 09:50:00,254.58,254.99,254.12,254.85,5991.0,250.0444,250.4471,249.5926,250.3096,5991.0
2024-10-08 10:00:00,254.69,254.86,254.03,254.85,3588.0,250.1524,250.3194,249.5042,250.3096,3588.0
2024-10-08 10:10:00,254.35,254.35,253.71,253.84,4013.0,249.8185,249.8185,249.1899,249.3176,4013.0
2024-10-08 10:20:00,253.98,254.14,253.78,254.14,6508.0,249.4551,249.6122,249.2586,249.6122,6508.0
2024-10-08 10:30:00,254.09,254.09,253.58,253.75,3545.0,249.5631,249.5631,249.0622,249.2292,3545.0
2024-10-08 10:40:00,253.77,254.83,253.12,254.15,18378.0,249.2488,250.2899,248.6104,249.6221,18378.0
2024-10-08 10:50:00,254.1,254.3,254.05,254.21,1176.0,249.5729,249.7694,249.5238,249.681,1176.0
2024-10-08 11:00:00,254.2,254.26,254.07,254.18,2211.0,249.6712,249.7301,249.5435,249.6515,2211.0
2024-10-08 11:10:00,254.16,254.79,254.16,254.79,4497.0,249.6319,250.2506,249.6319,250.2506,4497.0
2024-10-08 11:20:00,254.56,254.59,254.31,254.53,2492.0,250.0247,250.0542,249.7792,249.9953,2492.0
2024-10-08 11:30:00,254.54,254.78,254.53,254.78,2092.0,250.0051,250.2408,249.9953,250.2408,2092.0
2024-10-08 11:40:00,254.85,255.04,254.79,254.84,9037.0,250.3096,250.4962,250.2506,250.2998,9037.0
2024-10-08 11:50:00,254.91,255.28,254.91,255.12,3301.0,250.3685,250.7319,250.3685,250.5748,3301.0
2024-10-08 12:00:00,255.12,255.12,254.55,255.05,15155.0,250.5748,250.5748,250.0149,250.506,15155.0
2024-10-08 12:10:00,255.15,255.15,254.36,254.79,13489.0,250.6042,250.6042,249.8283,250.2506,13489.0
2024-10-08 12:20:00,254.79,255.15,254.59,255.05,18021.0,250.2506,250.6042,250.0542,250.506,18021.0
2024-10-08 12:30:00,255.13,255.61,255.13,255.61,1665.0,250.5846,251.056,250.5846,251.056,1665.0
2024-10-08 12:40:00,255.69,255.69,255.43,255.43,1539.0,251.1346,251.1346,250.8792,250.8792,1539.0
2024-10-08 12:50:00,255.43,255.59,255.31,255.31,1483.0,250.8792,251.0364,250.7614,250.7614,1483.0
2024-10-08 13:00:00,255.31,255.37,254.59,254.59,2589.0,250.7614,250.8203,250.0542,250.0542,2589.0
2024-10-08 13:10:00,254.68,254.81,254.43,254.65,3864.0,250.1426,250.2703,249.8971,250.1131,3864.0
2024-10-08 13:20:00,254.82,255.1,254.82,255.07,2895.0,250.2801,250.5551,250.2801,250.5257,2895.0
2024-10-08 13:30:00,255.12,255.14,254.94,254.94,1510.0,250.5748,250.5944,250.398,250.398,1510.0
2024-10-08 13:40:00,254.86,254.97,254.84,254.94,1373.0,250.3194,250.4274,250.2998,250.398,1373.0
2024-10-08 13:50:00,254.82,254.94,254.72,254.85,1421.0,250.2801,250.398,250.1819,250.3096,1421.0
2024-10-08 14:00:00,254.96,255.43,254.96,255.28,3768.0,250.4176,250.8792,250.4176,250.7319,3768.0
2024-10-08 14:10:00,255.39,255.44,255.39,255.44,605.0,250.84,250.8891,250.84,250.8891,605.0
2024-10-08 14:20:00,255.4,255.46,255.23,255.23,2026.0,250.8498,250.9087,250.6828,250.6828,2026.0
2024-10-08 14:30:00,255.3,255.63,255.3,255.63,3331.0,250.7516,251.0757,250.7516,251.0757,3331.0
2024-10-08 14:40:00,255.52,255.59,255.28,255.46,2975.0,250.9676,251.0364,250.7319,250.9087,2975.0
2024-10-08 14:50:00,255.47,255.62,255.44,255.61,1910.0,250.9185,251.0659,250.8891,251.056,1910.0
2024-10-08 15:00:00,255.51,255.51,255.36,255.47,1655.0,250.9578,250.9578,250.8105,250.9185,1655.0
2024-10-08 15:10:00,255.52,255.78,255.51,255.78,1940.0,250.9676,251.223,250.9578,251.223,1940.0
2024-10-08 15:20:00,255.73,255.79,255.55,255.6,4005.0,251.1739,251.2328,250.9971,251.0462,4005.0
2024-10-08 15:30:00,255.59,255.9,255.59,255.9,4149.0,251.0364,251.3409,251.0364,251.3409,4149.0
2024-10-08 15:40:00,255.86,255.99,255.66,255.99,8179.0,251.3016,251.4293,251.1051,251.4293,8179.0
2024-10-08 15:50:00,255.9,256.37,255.7,255.72,43067.0,251.3409,251.8025,251.1444,251.1641,43067.0
2024-10-09 09:30:00,255.61,256.24,254.34,255.99,12153.0,251.056,251.6748,249.8087,251.4293,12153.0
2024-10-09 09:40:00,256.51,257.29,256.32,256.87,7533.0,251.94,252.7061,251.7534,252.2936,7533.0
2024-10-09 09:50:00,257.06,258.51,257.05,258.51,7790.0,252.4802,253.9044,252.4704,253.9044,7790.0
2024-10-09 10:00:00,258.49,258.75,257.78,258.67,31040.0,253.8847,254.1401,253.1874,254.0615,31040.0
2024-10-09 10:10:00,258.7,258.7,256.91,256.91,4415.0,254.091,254.091,252.3329,252.3329,4415.0
2024-10-09 10:20:00,256.7,257.2,256.62,257.03,2520.0,252.1266,252.6177,252.048,252.4507,2520.0
2024-10-09 10:30:00,257.05,257.5,256.99,257.5,2119.0,252.4704,252.9124,252.4115,252.9124,2119.0
2024-10-09 10:40:00,257.45,257.61,257.22,257.55,3299.0,252.8633,253.0204,252.6374,252.9615,3299.0
2024-10-09 10:50:00,257.79,257.86,257.61,257.78,1333.0,253.1972,253.266,253.0204,253.1874,1333.0
2024-10-09 11:00:00,257.91,257.91,257.67,257.81,2516.0,253.3151,253.3151,253.0793,253.2168,2516.0
2024-10-09 11:10:00,257.9,257.96,257.66,257.66,6600.0,253.3052,253.3642,253.0695,253.0695,6600.0
2024-10-09 11:20:00,258.04,258.58,258.03,258.52,2985.0,253.4427,253.9731,253.4329,253.9142,2985.0
2024-10-09 11:30:00,258.56,258.98,258.56,258.83,2940.0,253.9535,254.366,253.9535,254.2187,2940.0
2024-10-09 11:40:00,258.99,259.21,258.75,258.99,5369.0,254.3758,254.5919,254.1401,254.3758,5369.0
2024-10-09 11:50:00,259.22,259.29,258.9,258.91,3257.0,254.6017,254.6705,254.2874,254.2972,3257.0
2024-10-09 12:00:00,259.04,259.11,258.9,258.91,1754.0,254.4249,254.4937,254.2874,254.2972,1754.0
2024-10-09 12:10:00,259.02,259.04,258.67,258.77,6244.0,254.4053,254.4249,254.0615,254.1597,6244.0
2024-10-09 12:20:00,258.71,258.79,258.4,258.61,6224.0,254.1008,254.1794,253.7963,254.0026,6224.0
2024-10-09 12:30:00,258.56,258.57,258.26,258.34,2525.0,253.9535,253.9633,253.6588,253.7374,2525.0
2024-10-09 12:40:00,258.45,258.52,258.39,258.4,1912.0,253.8454,253.9142,253.7865,253.7963,1912.0
2024-10-09 12:50:00,258.32,258.4,257.85,257.86,1200.0,253.7178,253.7963,253.2561,253.266,1200.0
2024-10-09 13:00:00,257.9,257.96,257.64,257.81,1701.0,253.3052,253.3642,253.0499,253.2168,1701.0
2024-10-09 13:10:00,257.67,258.23,257.66,258.23,3818.0,253.0793,253.6294,253.0695,253.6294,3818.0
2024-10-09 13:20:00,258.31,258.43,258.13,258.25,5506.0,253.7079,253.8258,253.5311,253.649,5506.0
2024-10-09 13:30:00,258.2,258.27,257.97,258.16,2332.0,253.5999,253.6686,253.374,253.5606,2332.0
2024-10-09 13:40:00,258.27,258.42,257.77,257.77,5745.0,253.6686,253.816,253.1776,253.1776,5745.0
2024-10-09 13:50:00,257.92,257.92,256.86,256.87,22766.0,253.3249,253.3249,252.2838,252.2936,22766.0
2024-10-09 14:00:00,256.95,257.3,256.86,256.86,16602.0,252.3722,252.7159,252.2838,252.2838,16602.0
2024-10-09 14:10:00,256.69,256.89,256.45,256.69,11628.0,252.1168,252.3132,251.8811,252.1168,11628.0
2024-10-09 14:20:00,256.66,256.78,255.89,256.1,43343.0,252.0873,252.2052,251.3311,251.5373,43343.0
2024-10-09 14:30:00,256.06,256.19,255.69,255.99,10002.0,251.498,251.6257,251.1346,251.4293,10002.0
2024-10-09 14:40:00,256.02,256.13,256.0,256.11,4115.0,251.4587,251.5668,251.4391,251.5471,4115.0
2024-10-09 14:50:00,256.11,256.13,255.9,256.04,13497.0,251.5471,251.5668,251.3409,251.4784,13497.0
2024-10-09 15:00:00,255.91,256.66,255.91,256.55,12630.0,251.3507,252.0873,251.3507,251.9793,12630.0
2024-10-09 15:10:00,256.55,257.11,256.54,257.11,6732.0,251.9793,252.5293,251.9695,252.5293,6732.0
2024-10-09 15:20:00,257.13,257.71,257.13,257.71,5174.0,252.549,253.1186,252.549,253.1186,5174.0
2024-10-09 15:30:00,257.69,257.92,257.48,257.82,8371.0,253.099,253.3249,252.8927,253.2267,8371.0
2024-10-09 15:40:00,257.84,258.01,257.68,257.91,11855.0,253.2463,253.4133,253.0892,253.3151,11855.0
2024-10-09 15:50:00,257.91,258.33,257.83,257.9,44750.0,253.3151,253.7276,253.2365,253.3052,44750.0
2024-10-10 09:30:00,257.38,257.84,255.38,256.69,14728.0,252.7945,253.2463,250.8301,252.1168,14728.0
2024-10-10 09:40:00,255.85,256.01,255.26,255.28,1802.0,251.2918,251.4489,250.7123,250.7319,1802.0
2024-10-10 09:50:00,256.02,256.41,255.3,255.83,10027.0,251.4587,251.8418,250.7516,251.2721,10027.0
2024-10-10 10:00:00,255.54,256.47,255.54,256.15,5918.0,250.9873,251.9007,250.9873,251.5864,5918.0
2024-10-10 10:10:00,256.05,256.5,256.03,256.08,1312.0,251.4882,251.9302,251.4686,251.5177,1312.0
2024-10-10 10:20:00,256.55,256.7,256.14,256.42,5448.0,251.9793,252.1266,251.5766,251.8516,5448.0
2024-10-10 10:30:00,256.5,257.05,256.5,257.05,1100.0,251.9302,252.4704,251.9302,252.4704,1100.0
2024-10-10 10:40:00,256.83,256.98,256.55,256.55,3410.0,252.2543,252.4016,251.9793,251.9793,3410.0
2024-10-10 10:50:00,256.7,256.72,256.48,256.6,1649.0,252.1266,252.1463,251.9105,252.0284,1649.0
2024-10-10 11:00:00,256.7,257.26,256.7,257.26,1687.0,252.1266,252.6766,252.1266,252.6766,1687.0
2024-10-10 11:10:00,257.31,257.52,257.29,257.52,1722.0,252.7258,252.932,252.7061,252.932,1722.0
2024-10-10 11:20:00,257.5,257.5,257.25,257.41,2809.0,252.9124,252.9124,252.6668,252.824,2809.0
2024-10-10 11:30:00,257.37,257.48,257.14,257.44,3468.0,252.7847,252.8927,252.5588,252.8534,3468.0
2024-10-10 11:40:00,257.42,257.6,257.42,257.6,796.0,252.8338,253.0106,252.8338,253.0106,796.0
2024-10-10 11:50:00,257.47,257.47,257.19,257.28,2089.0,252.8829,252.8829,252.6079,252.6963,2089.0
2024-10-10 12:00:00,257.36,257.38,257.21,257.34,2792.0,252.7749,252.7945,252.6275,252.7552,2792.0
2024-10-10 12:10:00,257.43,257.49,257.37,257.44,6286.0,252.8436,252.9025,252.7847,252.8534,6286.0
2024-10-10 12:20:00,257.49,257.53,257.02,257.29,3228.0,252.9025,252.9418,252.4409,252.7061,3228.0
2024-10-10 12:30:00,257.31,257.33,257.12,257.33,614.0,252.7258,252.7454,252.5391,252.7454,614.0
2024-10-10 12:40:00,257.07,257.07,256.59,256.59,1008.0,252.49,252.49,252.0186,252.0186,1008.0
2024-10-10 12:50:00,256.65,256.75,256.56,256.75,3103.0,252.0775,252.1757,251.9891,252.1757,3103.0
2024-10-10 13:00:00,256.5,256.5,256.09,256.15,1974.0,251.9302,251.9302,251.5275,251.5864,1974.0
2024-10-10 13:10:00,256.21,256.81,256.2,256.81,3205.0,251.6454,252.2347,251.6355,252.2347,3205.0
2024-10-10 13:20:00,256.83,256.96,256.83,256.96,2424.0,252.2543,252.382,252.2543,252.382,2424.0
2024-10-10 13:30:00,257.08,257.09,256.98,257.09,2757.0,252.4999,252.5097,252.4016,252.5097,2757.0
2024-10-10 13:40:00,256.99,257.13,256.83,256.83,5723.0,252.4115,252.549,252.2543,252.2543,5723.0
2024-10-10 13:50:00,256.81,256.92,256.61,256.92,1821.0,252.2347,252.3427,252.0382,252.3427,1821.0
2024-10-10 14:00:00,256.85,256.94,256.82,256.87,1022.0,252.2739,252.3623,252.2445,252.2936,1022.0
2024-10-10 14:10:00,256.95,257.03,256.65,256.67,2902.0,252.3722,252.4507,252.0775,252.0972,2902.0
2024-10-10 14:20:00,256.68,256.82,256.61,256.8,5994.0,252.107,252.2445,252.0382,252.2248,5994.0
2024-10-10 14:30:00,256.71,256.73,256.57,256.68,1253.0,252.1364,252.1561,251.9989,252.107,1253.0
2024-10-10 14:40:00,256.67,256.75,256.3,256.6,2368.0,252.0972,252.1757,251.7337,252.0284,2368.0
2024-10-10 14:50:00,256.55,256.61,256.45,256.61,2798.0,251.9793,252.0382,251.8811,252.0382,2798.0
2024-10-10 15:00:00,256.64,256.71,256.43,256.44,3381.0,252.0677,252.1364,251.8614,251.8713,3381.0
2024-10-10 15:10:00,256.52,256.56,256.34,256.45,3331.0,251.9498,251.9891,251.773,251.8811,3331.0
2024-10-10 15:20:00,256.49,256.61,256.39,256.42,5154.0,251.9204,252.0382,251.8221,251.8516,5154.0
2024-10-10 15:30:00,256.5,256.71,256.45,256.7,5785.0,251.9302,252.1364,251.8811,252.1266,5785.0
2024-10-10 15:40:00,256.72,257.05,256.59,257.05,11304.0,252.1463,252.4704,252.0186,252.4704,11304.0
2024-10-10 15:50:00,257.0,257.39,256.78,256.8,47251.0,252.4213,252.8043,252.2052,252.2248,47251.0
2024-10-11 09:30:00,257.39,259.97,257.39,257.46,20706.0,252.8043,255.3384,252.8043,252.8731,20706.0
2024-10-11 09:40:00,258.15,258.63,257.48,257.74,10331.0,253.5508,254.0222,252.8927,253.1481,10331.0
2024-10-11 09:50:00,257.96,259.41,257.79,259.22,10800.0,253.3642,254.7883,253.1972,254.6017,10800.0
2024-10-11 10:00:00,259.39,259.79,258.82,259.07,15683.0,254.7687,255.1616,254.2089,254.4544,15683.0
2024-10-11 10:10:00,259.07,259.42,258.9,259.23,4465.0,254.4544,254.7982,254.2874,254.6115,4465.0
2024-10-11 10:20:00,259.23,259.64,259.14,259.47,5270.0,254.6115,255.0142,254.5231,254.8473,5270.0
2024-10-11 10:30:00,259.49,259.65,259.14,259.29,18238.0,254.8669,255.0241,254.5231,254.6705,18238.0
2024-10-11 10:40:00,259.3,259.95,259.25,259.84,9001.0,254.6803,255.3187,254.6312,255.2107,9001.0
2024-10-11 10:50:00,259.95,260.06,259.82,259.93,3463.0,255.3187,255.4268,255.191,255.2991,3463.0
2024-10-11 11:00:00,259.93,260.1,259.73,260.0,4000.0,255.2991,255.466,255.1026,255.3678,4000.0
2024-10-11 11:10:00,260.23,260.51,259.99,260.35,5259.0,255.5937,255.8687,255.358,255.7116,5259.0
2024-10-11 11:20:00,260.3,260.31,259.88,260.14,8644.0,255.6625,255.6723,255.25,255.5053,8644.0
2024-10-11 11:30:00,260.18,260.92,260.13,260.92,2867.0,255.5446,256.2714,255.4955,256.2714,2867.0
2024-10-11 11:40:00,260.91,260.91,260.54,260.56,3115.0,256.2616,256.2616,255.8982,255.9179,3115.0
2024-10-11 11:50:00,260.7,260.71,260.31,260.31,3862.0,256.0554,256.0652,255.6723,255.6723,3862.0
2024-10-11 12:00:00,260.47,260.47,260.0,260.02,5478.0,255.8295,255.8295,255.3678,255.3875,5478.0
2024-10-11 12:10:00,260.04,260.08,259.91,259.99,3677.0,255.4071,255.4464,255.2794,255.358,3677.0
2024-10-11 12:20:00,259.87,259.87,259.46,259.47,1408.0,255.2401,255.2401,254.8374,254.8473,1408.0
2024-10-11 12:30:00,259.44,259.74,259.44,259.58,2167.0,254.8178,255.1125,254.8178,254.9553,2167.0
2024-10-11 12:40:00,259.66,259.66,259.43,259.56,1125.0,255.0339,255.0339,254.808,254.9357,1125.0
2024-10-11 12:50:00,259.66,259.82,259.46,259.78,2527.0,255.0339,255.191,254.8374,255.1517,2527.0
2024-10-11 13:00:00,259.88,260.02,259.68,259.75,3117.0,255.25,255.3875,255.0535,255.1223,3117.0
2024-10-11 13:10:00,259.69,259.8,259.69,259.7,1480.0,255.0634,255.1714,255.0634,255.0732,1480.0
2024-10-11 13:20:00,259.78,259.88,259.68,259.69,1300.0,255.1517,255.25,255.0535,255.0634,1300.0
2024-10-11 13:30:00,259.84,259.86,259.67,259.72,3030.0,255.2107,255.2303,255.0437,255.0928,3030.0
2024-10-11 13:40:00,259.69,259.76,259.5,259.55,20208.0,255.0634,255.1321,254.8767,254.9258,20208.0
2024-10-11 13:50:00,259.45,259.45,259.16,259.29,7229.0,254.8276,254.8276,254.5428,254.6705,7229.0
2024-10-11 14:00:00,259.32,259.8,259.32,259.8,7867.0,254.6999,255.1714,254.6999,255.1714,7867.0
2024-10-11 14:10:00,259.81,259.91,259.79,259.91,7119.0,255.1812,255.2794,255.1616,255.2794,7119.0
2024-10-11 14:20:00,259.91,259.97,259.64,259.75,7136.0,255.2794,255.3384,255.0142,255.1223,7136.0
2024-10-11 14:30:00,259.66,259.66,259.33,259.33,2799.0,255.0339,255.0339,254.7098,254.7098,2799.0
2024-10-11 14:40:00,259.45,259.77,259.34,259.6,5358.0,254.8276,255.1419,254.7196,254.975,5358.0
2024-10-11 14:50:00,259.64,259.81,259.59,259.81,3682.0,255.0142,255.1812,254.9651,255.1812,3682.0
2024-10-11 15:00:00,259.77,260.05,259.76,260.05,3775.0,255.1419,255.4169,255.1321,255.4169,3775.0
2024-10-11 15:10:00,259.9,260.21,259.9,260.07,5682.0,255.2696,255.5741,255.2696,255.4366,5682.0
2024-10-11 15:20:00,260.06,260.11,259.92,259.98,6424.0,255.4268,255.4759,255.2893,255.3482,6424.0
2024-10-11 15:30:00,259.95,260.37,259.91,260.24,10318.0,255.3187,255.7312,255.2794,255.6036,10318.0
2024-10-11 15:40:00,260.24,260.5,260.0,260.42,12149.0,255.6036,255.8589,255.3678,255.7803,12149.0
2024-10-11 15:50:00,260.52,260.81,260.39,260.49,47502.0,255.8786,256.1634,255.7509,255.8491,47502.0
2024-10-14 09:30:00,259.84,260.29,259.01,259.58,8311.0,255.2107,255.6527,254.3955,254.9553,8311.0
2024-10-14 09:40:00,259.37,260.03,259.17,260.03,4467.0,254.7491,255.3973,254.5526,255.3973,4467.0
2024-10-14 09:50:00,259.71,259.9,259.06,259.08,4741.0,255.083,255.2696,254.4446,254.4642,4741.0
2024-10-14 10:00:00,259.18,259.46,258.94,259.18,15926.0,254.5624,254.8374,254.3267,254.5624,15926.0
2024-10-14 10:10:00,259.06,259.4,259.06,259.31,11479.0,254.4446,254.7785,254.4446,254.6901,11479.0
2024-10-14 10:20:00,259.44,259.92,259.22,259.68,2956.0,254.8178,255.2893,254.6017,255.0535,2956.0
2024-10-14 10:30:00,259.69,260.42,259.69,260.31,3765.0,255.0634,255.7803,255.0634,255.6723,3765.0
2024-10-14 10:40:00,260.42,260.61,260.3,260.3,4212.0,255.7803,255.967,255.6625,255.6625,4212.0
2024-10-14 10:50:00,260.59,261.05,260.59,261.05,4144.0,255.9473,256.3991,255.9473,256.3991,4144.0
2024-10-14 11:00:00,261.04,261.26,260.8,261.15,5452.0,256.3893,256.6054,256.1536,256.4973,5452.0
2024-10-14 11:10:00,261.27,261.56,261.26,261.5,2881.0,256.6152,256.9,256.6054,256.8411,2881.0
2024-10-14 11:20:00,261.43,261.44,261.04,261.13,4730.0,256.7724,256.7822,256.3893,256.4777,4730.0
2024-10-14 11:30:00,261.24,261.64,261.24,261.64,2202.0,256.5857,256.9786,256.5857,256.9786,2202.0
2024-10-14 11:40:00,261.64,261.82,261.56,261.59,2525.0,256.9786,257.1554,256.9,256.9295,2525.0
2024-10-14 11:50:00,261.59,261.79,261.59,261.73,1315.0,256.9295,257.1259,256.9295,257.067,1315.0
2024-10-14 12:00:00,261.74,261.85,261.64,261.64,1778.0,257.0768,257.1849,256.9786,256.9786,1778.0
2024-10-14 12:10:00,261.71,261.71,261.3,261.38,6737.0,257.0474,257.0474,256.6447,256.7232,6737.0
2024-10-14 12:20:00,261.4,261.6,261.39,261.48,2462.0,256.7429,256.9393,256.7331,256.8215,2462.0
2024-10-14 12:30:00,261.61,261.67,261.28,261.32,2558.0,256.9491,257.0081,256.625,256.6643,2558.0
2024-10-14 12:40:00,261.26,261.35,261.08,261.08,2521.0,256.6054,256.6938,256.4286,256.4286,2521.0
2024-10-14 12:50:00,261.17,261.34,261.08,261.32,1919.0,256.517,256.684,256.4286,256.6643,1919.0
2024-10-14 13:00:00,261.38,261.46,261.3,261.37,2706.0,256.7232,256.8018,256.6447,256.7134,2706.0
2024-10-14 13:10:00,261.5,261.5,261.36,261.49,1728.0,256.8411,256.8411,256.7036,256.8313,1728.0
2024-10-14 13:20:00,261.4,261.59,261.4,261.48,1456.0,256.7429,256.9295,256.7429,256.8215,1456.0
2024-10-14 13:30:00,261.49,261.49,261.1,261.1,4159.0,256.8313,256.8313,256.4482,256.4482,4159.0
2024-10-14 13:40:00,261.16,261.2,261.01,261.17,4808.0,256.5072,256.5464,256.3598,256.517,4808.0
2024-10-14 13:50:00,261.25,261.39,261.21,261.27,2085.0,256.5956,256.7331,256.5563,256.6152,2085.0
2024-10-14 14:00:00,261.12,261.49,261.12,261.49,1974.0,256.4679,256.8313,256.4679,256.8313,1974.0
2024-10-14 14:10:00,261.48,261.62,261.47,261.51,4454.0,256.8215,256.959,256.8116,256.8509,4454.0
2024-10-14 14:20:00,261.49,261.64,261.42,261.42,1983.0,256.8313,256.9786,256.7625,256.7625,1983.0
2024-10-14 14:30:00,261.45,261.82,261.45,261.74,2910.0,256.792,257.1554,256.792,257.0768,2910.0
2024-10-14 14:40:00,261.7,261.79,261.59,261.59,1600.0,257.0375,257.1259,256.9295,256.9295,1600.0
2024-10-14 14:50:00,261.55,261.56,261.3,261.35,4522.0,256.8902,256.9,256.6447,256.6938,4522.0
2024-10-14 15:00:00,261.4,261.59,261.34,261.43,8614.0,256.7429,256.9295,256.684,256.7724,8614.0
2024-10-14 15:10:00,261.45,261.53,261.43,261.43,3253.0,256.792,256.8706,256.7724,256.7724,3253.0
2024-10-14 15:20:00,261.43,261.74,261.4,261.56,4529.0,256.7724,257.0768,256.7429,256.9,4529.0
2024-10-14 15:30:00,261.55,261.55,261.18,261.29,6868.0,256.8902,256.8902,256.5268,256.6348,6868.0
2024-10-14 15:40:00,261.32,261.49,261.06,261.47,10709.0,256.6643,256.8313,256.4089,256.8116,10709.0
2024-10-14 15:50:00,261.55,261.9,261.2,261.6,51887.0,256.8902,257.234,256.5464,256.9393,51887.0
2024-10-15 09:30:00,262.72,263.24,262.09,262.86,11449.0,258.0394,258.5501,257.4206,258.1769,11449.0
2024-10-15 09:40:00,262.47,263.59,262.47,263.59,4177.0,257.7938,258.8939,257.7938,258.8939,4177.0
2024-10-15 09:50:00,263.23,263.33,262.22,262.58,6378.0,258.5403,258.6385,257.5483,257.9019,6378.0
2024-10-15 10:00:00,262.63,263.09,262.6,263.04,5227.0,257.951,258.4028,257.9215,258.3537,5227.0
2024-10-15 10:10:00,262.99,264.12,262.99,264.12,14658.0,258.3046,259.4144,258.3046,259.4144,14658.0
2024-10-15 10:20:00,264.06,264.5,264.03,264.24,2497.0,259.3555,259.7877,259.326,259.5323,2497.0
2024-10-15 10:30:00,264.13,264.72,264.03,264.4,5639.0,259.4242,260.0037,259.326,259.6894,5639.0
2024-10-15 10:40:00,264.59,264.77,264.34,264.34,6415.0,259.8761,260.0528,259.6305,259.6305,6415.0
2024-10-15 10:50:00,264.33,264.54,263.5,263.79,13071.0,259.6207,259.8269,258.8055,259.0903,13071.0
2024-10-15 11:00:00,263.55,263.7,263.41,263.63,5785.0,258.8546,259.0019,258.7171,258.9332,5785.0
2024-10-15 11:10:00,263.63,263.64,262.65,262.8,6876.0,258.9332,258.943,257.9706,258.1179,6876.0
2024-10-15 11:20:00,262.94,263.2,262.63,263.2,9133.0,258.2554,258.5108,257.951,258.5108,9133.0
2024-10-15 11:30:00,263.08,263.14,262.9,262.91,3197.0,258.393,258.4519,258.2162,258.226,3197.0
2024-10-15 11:40:00,263.02,263.3,262.69,262.88,12200.0,258.334,258.609,258.0099,258.1965,12200.0
2024-10-15 11:50:00,262.87,263.44,262.8,263.37,6652.0,258.1867,258.7465,258.1179,258.6778,6652.0
2024-10-15 12:00:00,263.46,264.08,263.42,263.96,9872.0,258.7662,259.3751,258.7269,259.2573,9872.0
2024-10-15 12:10:00,264.1,264.32,263.84,263.84,6724.0,259.3948,259.6109,259.1394,259.1394,6724.0
2024-10-15 12:20:00,263.87,264.74,263.83,264.6,6314.0,259.1689,260.0234,259.1296,259.8859,6314.0
2024-10-15 12:30:00,264.66,264.66,264.37,264.49,5062.0,259.9448,259.9448,259.66,259.7778,5062.0
2024-10-15 12:40:00,264.49,264.49,264.06,264.06,8017.0,259.7778,259.7778,259.3555,259.3555,8017.0
2024-10-15 12:50:00,263.95,264.03,263.67,264.02,3065.0,259.2475,259.326,258.9724,259.3162,3065.0
2024-10-15 13:00:00,264.03,264.1,263.75,263.81,12097.0,259.326,259.3948,259.051,259.1099,12097.0
2024-10-15 13:10:00,263.7,263.91,263.59,263.7,3931.0,259.0019,259.2082,258.8939,259.0019,3931.0
2024-10-15 13:20:00,263.9,263.95,263.72,263.95,3068.0,259.1983,259.2475,259.0216,259.2475,3068.0
2024-10-15 13:30:00,263.94,264.06,263.75,263.79,5399.0,259.2376,259.3555,259.051,259.0903,5399.0
2024-10-15 13:40:00,263.92,263.97,263.58,263.72,6405.0,259.218,259.2671,258.884,259.0216,6405.0
2024-10-15 13:50:00,263.73,263.8,263.44,263.56,13253.0,259.0314,259.1001,258.7465,258.8644,13253.0
2024-10-15 14:00:00,263.55,263.62,263.44,263.46,8078.0,258.8546,258.9233,258.7465,258.7662,8078.0
2024-10-15 14:10:00,263.57,263.57,263.01,263.13,7270.0,258.8742,258.8742,258.3242,258.4421,7270.0
2024-10-15 14:20:00,263.1,263.33,262.87,262.87,8303.0,258.4126,258.6385,258.1867,258.1867,8303.0
2024-10-15 14:30:00,262.93,262.97,262.75,262.87,7504.0,258.2456,258.2849,258.0688,258.1867,7504.0
2024-10-15 14:40:00,262.89,263.11,262.89,262.97,8673.0,258.2063,258.4224,258.2063,258.2849,8673.0
2024-10-15 14:50:00,262.91,263.04,262.84,262.87,4084.0,258.226,258.3537,258.1572,258.1867,4084.0
2024-10-15 15:00:00,262.89,262.89,262.27,262.3,10013.0,258.2063,258.2063,257.5974,257.6269,10013.0
2024-10-15 15:10:00,262.29,262.72,262.23,262.44,6783.0,257.617,258.0394,257.5581,257.7644,6783.0
2024-10-15 15:20:00,262.51,262.57,261.85,261.85,8762.0,257.8331,257.892,257.1849,257.1849,8762.0
2024-10-15 15:30:00,261.74,262.16,261.54,262.16,15075.0,257.0768,257.4893,256.8804,257.4893,15075.0
2024-10-15 15:40:00,262.16,262.31,261.81,262.11,13175.0,257.4893,257.6367,257.1456,257.4402,13175.0
2024-10-15 15:50:00,261.99,262.08,261.29,261.45,45211.0,257.3224,257.4108,256.6348,256.792,45211.0
2024-10-16 09:30:00,260.99,261.89,260.04,261.07,12626.0,256.3402,257.2242,255.4071,256.4188,12626.0
2024-10-16 09:40:00,261.64,263.11,261.64,262.7,1426.0,256.9786,258.4224,256.9786,258.0197,1426.0
2024-10-16 09:50:00,262.7,263.08,262.29,263.07,8842.0,258.0197,258.393,257.617,258.3831,8842.0
2024-10-16 10:00:00,263.0,263.24,262.71,262.75,15121.0,258.3144,258.5501,258.0295,258.0688,15121.0
2024-10-16 10:10:00,262.6,262.84,261.61,261.98,15316.0,257.9215,258.1572,256.9491,257.3126,15316.0
2024-10-16 10:20:00,261.59,261.81,261.05,261.19,10494.0,256.9295,257.1456,256.3991,256.5366,10494.0
2024-10-16 10:30:00,261.03,261.27,260.57,260.57,10477.0,256.3795,256.6152,255.9277,255.9277,10477.0
2024-10-16 10:40:00,260.54,260.54,259.34,259.49,8604.0,255.8982,255.8982,254.7196,254.8669,8604.0
2024-10-16 10:50:00,259.56,260.62,259.41,260.56,11919.0,254.9357,255.9768,254.7883,255.9179,11919.0
2024-10-16 11:00:00,260.56,260.74,260.25,260.37,3656.0,255.9179,256.0946,255.6134,255.7312,3656.0
2024-10-16 11:10:00,260.26,260.66,260.23,260.59,5284.0,255.6232,256.0161,255.5937,255.9473,5284.0
2024-10-16 11:20:00,260.72,260.91,260.58,260.71,2751.0,256.075,256.2616,255.9375,256.0652,2751.0
2024-10-16 11:30:00,260.71,260.72,260.37,260.51,3481.0,256.0652,256.075,255.7312,255.8687,3481.0
2024-10-16 11:40:00,260.38,260.51,259.87,260.15,5745.0,255.7411,255.8687,255.2401,255.5152,5745.0
2024-10-16 11:50:00,260.47,260.5,260.0,260.48,8969.0,255.8295,255.8589,255.3678,255.8393,8969.0
2024-10-16 12:00:00,260.37,260.66,260.27,260.66,3157.0,255.7312,256.0161,255.633,256.0161,3157.0
2024-10-16 12:10:00,260.7,260.85,260.66,260.71,4086.0,256.0554,256.2027,256.0161,256.0652,4086.0
2024-10-16 12:20:00,260.85,261.23,260.85,261.1,9226.0,256.2027,256.5759,256.2027,256.4482,9226.0
2024-10-16 12:30:00,261.1,261.27,261.05,261.27,3202.0,256.4482,256.6152,256.3991,256.6152,3202.0
2024-10-16 12:40:00,261.34,261.38,261.2,261.2,3642.0,256.684,256.7232,256.5464,256.5464,3642.0
2024-10-16 12:50:00,261.2,261.2,260.82,260.83,3150.0,256.5464,256.5464,256.1732,256.183,3150.0
2024-10-16 13:00:00,260.85,261.1,260.72,260.72,3038.0,256.2027,256.4482,256.075,256.075,3038.0
2024-10-16 13:10:00,260.7,260.71,260.66,260.66,720.0,256.0554,256.0652,256.0161,256.0161,720.0
2024-10-16 13:20:00,260.64,260.81,260.45,260.71,3198.0,255.9964,256.1634,255.8098,256.0652,3198.0
2024-10-16 13:30:00,260.71,260.75,260.55,260.55,1426.0,256.0652,256.1045,255.908,255.908,1426.0
2024-10-16 13:40:00,260.55,260.61,260.48,260.59,2857.0,255.908,255.967,255.8393,255.9473,2857.0
2024-10-16 13:50:00,260.57,260.75,260.32,260.75,5266.0,255.9277,256.1045,255.6821,256.1045,5266.0
2024-10-16 14:00:00,260.8,260.94,260.8,260.87,2099.0,256.1536,256.2911,256.1536,256.2223,2099.0
2024-10-16 14:10:00,260.94,261.23,260.86,261.23,2616.0,256.2911,256.5759,256.2125,256.5759,2616.0
2024-10-16 14:20:00,261.48,261.82,261.42,261.43,2754.0,256.8215,257.1554,256.7625,256.7724,2754.0
2024-10-16 14:30:00,261.35,261.38,261.11,261.15,2300.0,256.6938,256.7232,256.4581,256.4973,2300.0
2024-10-16 14:40:00,261.06,261.35,260.95,261.26,2639.0,256.4089,256.6938,256.3009,256.6054,2639.0
2024-10-16 14:50:00,261.3,261.37,260.92,261.11,3144.0,256.6447,256.7134,256.2714,256.4581,3144.0
2024-10-16 15:00:00,261.0,261.0,260.7,260.88,3740.0,256.35,256.35,256.0554,256.2321,3740.0
2024-10-16 15:10:00,260.88,261.17,260.88,261.17,3465.0,256.2321,256.517,256.2321,256.517,3465.0
2024-10-16 15:20:00,261.05,261.1,260.87,260.99,4967.0,256.3991,256.4482,256.2223,256.3402,4967.0
2024-10-16 15:30:00,261.0,261.26,260.78,261.26,5841.0,256.35,256.6054,256.1339,256.6054,5841.0
2024-10-16 15:40:00,261.34,261.58,260.72,260.76,9902.0,256.684,256.9197,256.075,256.1143,9902.0
2024-10-16 15:50:00,260.82,261.01,260.58,260.83,40305.0,256.1732,256.3598,255.9375,256.183,40305.0
2024-10-17 09:30:00,261.94,262.2,260.35,261.6,9084.0,257.2733,257.5286,255.7116,256.9393,9084.0
2024-10-17 09:40:00,261.34,261.86,260.68,260.77,7292.0,256.684,257.1947,256.0357,256.1241,7292.0
2024-10-17 09:50:00,260.78,261.2,260.73,260.91,10208.0,256.1339,256.5464,256.0848,256.2616,10208.0
2024-10-17 10:00:00,261.11,261.22,260.46,261.03,6222.0,256.4581,256.5661,255.8196,256.3795,6222.0
2024-10-17 10:10:00,261.07,261.21,260.56,260.56,1597.0,256.4188,256.5563,255.9179,255.9179,1597.0
2024-10-17 10:20:00,260.45,260.56,259.96,260.25,4149.0,255.8098,255.9179,255.3285,255.6134,4149.0
2024-10-17 10:30:00,260.12,260.23,259.91,260.02,5223.0,255.4857,255.5937,255.2794,255.3875,5223.0
2024-10-17 10:40:00,260.13,260.44,260.01,260.43,7944.0,255.4955,255.8,255.3776,255.7902,7944.0
2024-10-17 10:50:00,260.28,260.43,260.13,260.13,2796.0,255.6428,255.7902,255.4955,255.4955,2796.0
2024-10-17 11:00:00,260.09,260.22,259.62,259.79,3070.0,255.4562,255.5839,254.9946,255.1616,3070.0
2024-10-17 11:10:00,259.66,260.1,259.62,260.07,10690.0,255.0339,255.466,254.9946,255.4366,10690.0
2024-10-17 11:20:00,260.01,260.17,259.89,260.07,12812.0,255.3776,255.5348,255.2598,255.4366,12812.0
2024-10-17 11:30:00,260.03,260.08,259.72,259.72,4715.0,255.3973,255.4464,255.0928,255.0928,4715.0
2024-10-17 11:40:00,259.72,259.96,259.25,259.3,4451.0,255.0928,255.3285,254.6312,254.6803,4451.0
2024-10-17 11:50:00,259.13,259.45,258.95,259.31,13438.0,254.5133,254.8276,254.3365,254.6901,13438.0
2024-10-17 12:00:00,259.26,259.59,259.25,259.42,7978.0,254.641,254.9651,254.6312,254.7982,7978.0
2024-10-17 12:10:00,259.43,259.49,259.2,259.2,1919.0,254.808,254.8669,254.5821,254.5821,1919.0
2024-10-17 12:20:00,259.2,259.61,259.15,259.56,7954.0,254.5821,254.9848,254.533,254.9357,7954.0
2024-10-17 12:30:00,259.58,259.84,259.54,259.84,3536.0,254.9553,255.2107,254.916,255.2107,3536.0
2024-10-17 12:40:00,259.88,259.92,259.65,259.84,4190.0,255.25,255.2893,255.0241,255.2107,4190.0
2024-10-17 12:50:00,259.85,259.93,259.76,259.82,6832.0,255.2205,255.2991,255.1321,255.191,6832.0
2024-10-17 13:00:00,259.88,259.91,259.63,259.65,6320.0,255.25,255.2794,255.0044,255.0241,6320.0
2024-10-17 13:10:00,259.64,259.75,259.44,259.5,2714.0,255.0142,255.1223,254.8178,254.8767,2714.0
2024-10-17 13:20:00,259.55,259.55,259.1,259.23,10802.0,254.9258,254.9258,254.4839,254.6115,10802.0
2024-10-17 13:30:00,259.23,259.35,259.04,259.34,5816.0,254.6115,254.7294,254.4249,254.7196,5816.0
2024-10-17 13:40:00,259.32,259.55,259.32,259.49,2954.0,254.6999,254.9258,254.6999,254.8669,2954.0
2024-10-17 13:50:00,259.5,259.59,259.31,259.55,6512.0,254.8767,254.9651,254.6901,254.9258,6512.0
2024-10-17 14:00:00,259.64,259.65,259.4,259.42,14382.0,255.0142,255.0241,254.7785,254.7982,14382.0
2024-10-17 14:10:00,259.25,259.51,259.1,259.26,5290.0,254.6312,254.8866,254.4839,254.641,5290.0
2024-10-17 14:20:00,259.1,259.68,259.1,259.57,7385.0,254.4839,255.0535,254.4839,254.9455,7385.0
2024-10-17 14:30:00,259.58,259.62,259.46,259.48,1800.0,254.9553,254.9946,254.8374,254.8571,1800.0
2024-10-17 14:40:00,259.48,259.57,259.26,259.57,8168.0,254.8571,254.9455,254.641,254.9455,8168.0
2024-10-17 14:50:00,259.57,259.65,259.47,259.56,5506.0,254.9455,255.0241,254.8473,254.9357,5506.0
2024-10-17 15:00:00,259.6,260.12,259.6,260.12,9535.0,254.975,255.4857,254.975,255.4857,9535.0
2024-10-17 15:10:00,260.14,260.32,259.86,260.02,4851.0,255.5053,255.6821,255.2303,255.3875,4851.0
2024-10-17 15:20:00,260.03,260.1,259.81,259.84,6120.0,255.3973,255.466,255.1812,255.2107,6120.0
2024-10-17 15:30:00,259.79,260.12,259.63,259.95,15100.0,255.1616,255.4857,255.0044,255.3187,15100.0
2024-10-17 15:40:00,260.06,260.11,259.65,259.96,13643.0,255.4268,255.4759,255.0241,255.3285,13643.0
2024-10-17 15:50:00,259.94,260.81,259.94,260.68,52133.0,255.3089,256.1634,255.3089,256.0357,52133.0
2024-10-18 09:30:00,261.87,261.87,259.63,260.31,76139.0,257.2045,257.2045,255.0044,255.6723,76139.0
2024-10-18 09:40:00,260.3,261.95,260.28,261.72,10674.0,255.6625,257.2831,255.6428,257.0572,10674.0
2024-10-18 09:50:00,261.64,261.82,260.88,261.03,7753.0,256.9786,257.1554,256.2321,256.3795,7753.0
2024-10-18 10:00:00,261.03,261.52,260.97,261.33,24742.0,256.3795,256.8607,256.3205,256.6741,24742.0
2024-10-18 10:10:00,261.51,261.51,261.01,261.13,22398.0,256.8509,256.8509,256.3598,256.4777,22398.0
2024-10-18 10:20:00,261.24,261.24,260.79,260.86,2510.0,256.5857,256.5857,256.1438,256.2125,2510.0
2024-10-18 10:30:00,260.87,261.07,260.65,260.94,2355.0,256.2223,256.4188,256.0062,256.2911,2355.0
2024-10-18 10:40:00,261.01,261.01,260.68,260.73,2252.0,256.3598,256.3598,256.0357,256.0848,2252.0
2024-10-18 10:50:00,260.67,260.87,260.54,260.86,4776.0,256.0259,256.2223,255.8982,256.2125,4776.0
2024-10-18 11:00:00,260.87,261.27,260.64,261.03,3832.0,256.2223,256.6152,255.9964,256.3795,3832.0
2024-10-18 11:10:00,261.01,261.15,260.91,261.04,3560.0,256.3598,256.4973,256.2616,256.3893,3560.0
2024-10-18 11:20:00,261.14,261.2,260.91,261.2,4027.0,256.4875,256.5464,256.2616,256.5464,4027.0
2024-10-18 11:30:00,261.18,261.28,260.9,260.9,3318.0,256.5268,256.625,256.2518,256.2518,3318.0
2024-10-18 11:40:00,260.91,260.91,260.39,260.51,3602.0,256.2616,256.2616,255.7509,255.8687,3602.0
2024-10-18 11:50:00,260.51,260.84,260.39,260.84,2390.0,255.8687,256.1929,255.7509,256.1929,2390.0
2024-10-18 12:00:00,261.01,261.29,261.01,261.07,2500.0,256.3598,256.6348,256.3598,256.4188,2500.0
2024-10-18 12:10:00,261.23,261.39,260.98,261.37,2875.0,256.5759,256.7331,256.3304,256.7134,2875.0
2024-10-18 12:20:00,261.43,261.43,260.95,261.17,9537.0,256.7724,256.7724,256.3009,256.517,9537.0
2024-10-18 12:30:00,260.89,260.93,260.88,260.93,1567.0,256.242,256.2813,256.2321,256.2813,1567.0
2024-10-18 12:40:00,260.9,260.94,260.79,260.94,1522.0,256.2518,256.2911,256.1438,256.2911,1522.0
2024-10-18 12:50:00,260.9,261.06,260.79,260.87,4854.0,256.2518,256.4089,256.1438,256.2223,4854.0
2024-10-18 13:00:00,260.81,260.92,260.6,260.79,4602.0,256.1634,256.2714,255.9571,256.1438,4602.0
2024-10-18 13:10:00,260.79,260.99,260.71,260.82,2500.0,256.1438,256.3402,256.0652,256.1732,2500.0
2024-10-18 13:20:00,260.75,260.86,260.66,260.66,1821.0,256.1045,256.2125,256.0161,256.0161,1821.0
2024-10-18 13:30:00,260.66,260.74,260.56,260.56,1620.0,256.0161,256.0946,255.9179,255.9179,1620.0
2024-10-18 13:40:00,260.62,260.72,260.55,260.63,2415.0,255.9768,256.075,255.908,255.9866,2415.0
2024-10-18 13:50:00,260.61,260.61,260.58,260.59,1386.0,255.967,255.967,255.9375,255.9473,1386.0
2024-10-18 14:00:00,260.59,260.78,260.31,260.78,4468.0,255.9473,256.1339,255.6723,256.1339,4468.0
2024-10-18 14:10:00,260.78,261.06,260.77,261.03,2100.0,256.1339,256.4089,256.1241,256.3795,2100.0
2024-10-18 14:20:00,261.03,261.2,261.03,261.07,2374.0,256.3795,256.5464,256.3795,256.4188,2374.0
2024-10-18 14:30:00,261.11,261.18,260.91,260.97,1806.0,256.4581,256.5268,256.2616,256.3205,1806.0
2024-10-18 14:40:00,260.93,261.22,260.93,261.09,2721.0,256.2813,256.5661,256.2813,256.4384,2721.0
2024-10-18 14:50:00,261.13,261.13,261.0,261.01,1101.0,256.4777,256.4777,256.35,256.3598,1101.0
2024-10-18 15:00:00,260.94,260.94,260.61,260.66,2611.0,256.2911,256.2911,255.967,256.0161,2611.0
2024-10-18 15:10:00,260.73,260.86,260.55,260.73,2676.0,256.0848,256.2125,255.908,256.0848,2676.0
2024-10-18 15:20:00,260.65,260.68,260.32,260.38,5745.0,256.0062,256.0357,255.6821,255.7411,5745.0
2024-10-18 15:30:00,260.44,260.68,260.42,260.68,4144.0,255.8,256.0357,255.7803,256.0357,4144.0
2024-10-18 15:40:00,260.63,260.68,260.3,260.55,16098.0,255.9866,256.0357,255.6625,255.908,16098.0
2024-10-18 15:50:00,260.65,261.22,260.6,260.95,67020.0,256.0062,256.5661,255.9571,256.3009,67020.0
2024-10-21 09:30:00,260.3,261.02,259.52,260.36,21089.0,255.6625,256.3697,254.8964,255.7214,21089.0
2024-10-21 09:40:00,260.31,260.89,260.24,260.89,2467.0,255.6723,256.242,255.6036,256.242,2467.0
2024-10-21 09:50:00,260.79,260.98,260.15,260.25,3760.0,256.1438,256.3304,255.5152,255.6134,3760.0
2024-10-21 10:00:00,260.16,260.6,260.16,260.31,6769.0,255.525,255.9571,255.525,255.6723,6769.0
2024-10-21 10:10:00,260.41,260.41,260.09,260.31,5221.0,255.7705,255.7705,255.4562,255.6723,5221.0
2024-10-21 10:20:00,260.09,260.29,259.72,259.72,5865.0,255.4562,255.6527,255.0928,255.0928,5865.0
2024-10-21 10:30:00,259.72,260.2,259.53,260.2,3094.0,255.0928,255.5643,254.9062,255.5643,3094.0
2024-10-21 10:40:00,260.35,260.35,259.53,259.53,4214.0,255.7116,255.7116,254.9062,254.9062,4214.0
2024-10-21 10:50:00,259.63,259.64,259.2,259.42,5016.0,255.0044,255.0142,254.5821,254.7982,5016.0
2024-10-21 11:00:00,259.39,259.39,258.62,258.64,5262.0,254.7687,254.7687,254.0124,254.0321,5262.0
2024-10-21 11:10:00,258.62,258.99,258.42,258.8,4449.0,254.0124,254.3758,253.816,254.1892,4449.0
2024-10-21 11:20:00,258.8,258.98,258.54,258.54,3826.0,254.1892,254.366,253.9338,253.9338,3826.0
2024-10-21 11:30:00,258.51,258.51,258.08,258.51,3582.0,253.9044,253.9044,253.482,253.9044,3582.0
2024-10-21 11:40:00,258.76,258.82,258.58,258.62,2855.0,254.1499,254.2089,253.9731,254.0124,2855.0
2024-10-21 11:50:00,258.53,258.98,258.46,258.85,1553.0,253.924,254.366,253.8553,254.2383,1553.0
2024-10-21 12:00:00,258.85,258.93,258.63,258.73,3208.0,254.2383,254.3169,254.0222,254.1205,3208.0
2024-10-21 12:10:00,258.82,258.94,258.63,258.87,3137.0,254.2089,254.3267,254.0222,254.258,3137.0
2024-10-21 12:20:00,258.73,259.18,258.72,259.18,2963.0,254.1205,254.5624,254.1106,254.5624,2963.0
2024-10-21 12:30:00,259.11,259.2,259.1,259.12,431.0,254.4937,254.5821,254.4839,254.5035,431.0
2024-10-21 12:40:00,259.26,259.31,259.14,259.15,2880.0,254.641,254.6901,254.5231,254.533,2880.0
2024-10-21 12:50:00,259.31,259.36,259.17,259.23,2900.0,254.6901,254.7392,254.5526,254.6115,2900.0
2024-10-21 13:00:00,259.47,259.55,259.44,259.55,711.0,254.8473,254.9258,254.8178,254.9258,711.0
2024-10-21 13:10:00,259.6,259.67,259.45,259.45,2168.0,254.975,255.0437,254.8276,254.8276,2168.0
2024-10-21 13:20:00,259.62,259.76,259.62,259.71,1221.0,254.9946,255.1321,254.9946,255.083,1221.0
2024-10-21 13:30:00,259.59,259.59,259.28,259.28,3009.0,254.9651,254.9651,254.6607,254.6607,3009.0
2024-10-21 13:40:00,259.26,259.47,259.22,259.37,1937.0,254.641,254.8473,254.6017,254.7491,1937.0
2024-10-21 13:50:00,259.38,259.51,259.21,259.21,4125.0,254.7589,254.8866,254.5919,254.5919,4125.0
2024-10-21 14:00:00,259.11,259.16,258.91,259.12,2157.0,254.4937,254.5428,254.2972,254.5035,2157.0
2024-10-21 14:10:00,259.01,259.02,258.62,258.79,3802.0,254.3955,254.4053,254.0124,254.1794,3802.0
2024-10-21 14:20:00,258.76,258.85,258.59,258.73,2540.0,254.1499,254.2383,253.9829,254.1205,2540.0
2024-10-21 14:30:00,258.6,258.64,258.46,258.57,2375.0,253.9928,254.0321,253.8553,253.9633,2375.0
2024-10-21 14:40:00,258.57,258.57,258.4,258.45,1381.0,253.9633,253.9633,253.7963,253.8454,1381.0
2024-10-21 14:50:00,258.49,258.55,258.39,258.49,5910.0,253.8847,253.9437,253.7865,253.8847,5910.0
2024-10-21 15:00:00,258.4,258.47,258.24,258.34,4409.0,253.7963,253.8651,253.6392,253.7374,4409.0
2024-10-21 15:10:00,258.35,258.6,258.35,258.53,7281.0,253.7472,253.9928,253.7472,253.924,7281.0
2024-10-21 15:20:00,258.54,258.57,258.4,258.46,4547.0,253.9338,253.9633,253.7963,253.8553,4547.0
2024-10-21 15:30:00,258.35,258.37,258.01,258.26,8195.0,253.7472,253.7669,253.4133,253.6588,8195.0
2024-10-21 15:40:00,258.29,258.4,258.21,258.31,13414.0,253.6883,253.7963,253.6097,253.7079,13414.0
2024-10-21 15:50:00,258.25,258.5,257.74,258.44,65834.0,253.649,253.8946,253.1481,253.8356,65834.0
2024-10-22 09:30:00,257.97,259.29,256.46,256.46,17957.0,253.374,254.6705,251.8909,251.8909,17957.0
2024-10-22 09:40:00,256.42,256.6,255.66,256.2,9286.0,251.8516,252.0284,251.1051,251.6355,9286.0
2024-10-22 09:50:00,256.22,256.33,255.04,255.34,18471.0,251.6552,251.7632,250.4962,250.7909,18471.0
2024-10-22 10:00:00,255.36,255.55,254.33,254.59,8450.0,250.8105,250.9971,249.7988,250.0542,8450.0
2024-10-22 10:10:00,254.6,255.05,254.36,254.8,22220.0,250.064,250.506,249.8283,250.2605,22220.0
2024-10-22 10:20:00,254.89,255.1,254.25,254.41,11422.0,250.3489,250.5551,249.7203,249.8774,11422.0
2024-10-22 10:30:00,254.48,255.41,254.38,255.2,4928.0,249.9462,250.8596,249.848,250.6533,4928.0
2024-10-22 10:40:00,254.97,255.8,254.94,255.68,4739.0,250.4274,251.2427,250.398,251.1248,4739.0
2024-10-22 10:50:00,255.77,256.29,255.62,256.15,8519.0,251.2132,251.7239,251.0659,251.5864,8519.0
2024-10-22 11:00:00,256.07,256.36,255.99,256.04,21496.0,251.5078,251.7927,251.4293,251.4784,21496.0
2024-10-22 11:10:00,256.04,256.6,256.03,256.59,5685.0,251.4784,252.0284,251.4686,252.0186,5685.0
2024-10-22 11:20:00,256.6,256.83,256.31,256.71,11696.0,252.0284,252.2543,251.7436,252.1364,11696.0
2024-10-22 11:30:00,256.9,257.02,256.65,256.89,2898.0,252.3231,252.4409,252.0775,252.3132,2898.0
2024-10-22 11:40:00,256.84,256.96,256.26,256.26,8113.0,252.2641,252.382,251.6945,251.6945,8113.0
2024-10-22 11:50:00,256.31,256.51,256.3,256.4,2200.0,251.7436,251.94,251.7337,251.832,2200.0
2024-10-22 12:00:00,256.4,256.74,256.39,256.54,15787.0,251.832,252.1659,251.8221,251.9695,15787.0
2024-10-22 12:10:00,256.61,257.17,256.61,257.09,7511.0,252.0382,252.5882,252.0382,252.5097,7511.0
2024-10-22 12:20:00,257.17,257.17,256.85,256.9,7685.0,252.5882,252.5882,252.2739,252.3231,7685.0
2024-10-22 12:30:00,257.01,257.07,256.73,256.9,14865.0,252.4311,252.49,252.1561,252.3231,14865.0
2024-10-22 12:40:00,256.86,256.97,256.83,256.89,9822.0,252.2838,252.3918,252.2543,252.3132,9822.0
2024-10-22 12:50:00,256.95,257.13,256.84,256.88,4296.0,252.3722,252.549,252.2641,252.3034,4296.0
2024-10-22 13:00:00,256.96,257.06,256.85,256.85,4131.0,252.382,252.4802,252.2739,252.2739,4131.0
2024-10-22 13:10:00,256.93,256.96,256.87,256.89,3048.0,252.3525,252.382,252.2936,252.3132,3048.0
2024-10-22 13:20:00,256.92,257.28,256.83,257.02,3450.0,252.3427,252.6963,252.2543,252.4409,3450.0
2024-10-22 13:30:00,257.01,257.16,256.91,257.16,2414.0,252.4311,252.5784,252.3329,252.5784,2414.0
2024-10-22 13:40:00,257.26,257.77,257.26,257.57,4349.0,252.6766,253.1776,252.6766,252.9811,4349.0
2024-10-22 13:50:00,257.66,257.66,257.41,257.58,1943.0,253.0695,253.0695,252.824,252.9909,1943.0
2024-10-22 14:00:00,257.4,257.72,257.4,257.52,8958.0,252.8141,253.1284,252.8141,252.932,8958.0
2024-10-22 14:10:00,257.65,257.7,257.52,257.7,3375.0,253.0597,253.1088,252.932,253.1088,3375.0
2024-10-22 14:20:00,257.63,257.63,257.09,257.17,3818.0,253.0401,253.0401,252.5097,252.5882,3818.0
2024-10-22 14:30:00,257.17,257.32,257.09,257.09,3519.0,252.5882,252.7356,252.5097,252.5097,3519.0
2024-10-22 14:40:00,257.12,257.12,256.89,257.05,3463.0,252.5391,252.5391,252.3132,252.4704,3463.0
2024-10-22 14:50:00,257.16,257.22,257.02,257.07,6122.0,252.5784,252.6374,252.4409,252.49,6122.0
2024-10-22 15:00:00,257.01,257.24,257.01,257.19,8602.0,252.4311,252.657,252.4311,252.6079,8602.0
2024-10-22 15:10:00,257.18,257.58,257.16,257.58,12379.0,252.5981,252.9909,252.5784,252.9909,12379.0
2024-10-22 15:20:00,257.62,257.68,257.31,257.36,16742.0,253.0302,253.0892,252.7258,252.7749,16742.0
2024-10-22 15:30:00,257.38,257.53,257.29,257.45,15837.0,252.7945,252.9418,252.7061,252.8633,15837.0
2024-10-22 15:40:00,257.42,257.53,257.28,257.47,15756.0,252.8338,252.9418,252.6963,252.8829,15756.0
2024-10-22 15:50:00,257.4,257.47,256.82,257.0,102691.0,252.8141,252.8829,252.2445,252.4213,102691.0
2024-10-23 09:30:00,256.46,257.99,256.03,257.0,11188.0,251.8909,253.3936,251.4686,252.4213,11188.0
2024-10-23 09:40:00,257.09,257.74,256.92,257.74,3908.0,252.5097,253.1481,252.3427,253.1481,3908.0
2024-10-23 09:50:00,257.64,257.64,256.73,257.0,16508.0,253.0499,253.0499,252.1561,252.4213,16508.0
2024-10-23 10:00:00,257.09,257.85,256.82,257.63,13181.0,252.5097,253.2561,252.2445,253.0401,13181.0
2024-10-23 10:10:00,257.56,257.57,256.74,256.99,6606.0,252.9713,252.9811,252.1659,252.4115,6606.0
2024-10-23 10:20:00,256.86,257.17,256.64,257.17,6298.0,252.2838,252.5882,252.0677,252.5882,6298.0
2024-10-23 10:30:00,257.07,257.07,256.93,257.0,2221.0,252.49,252.49,252.3525,252.4213,2221.0
2024-10-23 10:40:00,257.19,257.19,256.52,256.53,6325.0,252.6079,252.6079,251.9498,251.9596,6325.0
2024-10-23 10:50:00,256.51,257.25,256.32,257.25,21925.0,251.94,252.6668,251.7534,252.6668,21925.0
2024-10-23 11:00:00,257.26,257.26,256.48,256.48,7640.0,252.6766,252.6766,251.9105,251.9105,7640.0
2024-10-23 11:10:00,256.48,256.71,256.11,256.71,10229.0,251.9105,252.1364,251.5471,252.1364,10229.0
2024-10-23 11:20:00,256.65,257.06,256.5,256.99,3669.0,252.0775,252.4802,251.9302,252.4115,3669.0
2024-10-23 11:30:00,256.94,257.37,256.61,257.19,3902.0,252.3623,252.7847,252.0382,252.6079,3902.0
2024-10-23 11:40:00,257.31,257.42,257.13,257.13,3082.0,252.7258,252.8338,252.549,252.549,3082.0
2024-10-23 11:50:00,257.25,257.62,257.24,257.52,2316.0,252.6668,253.0302,252.657,252.932,2316.0
2024-10-23 12:00:00,257.61,257.73,257.04,257.1,5125.0,253.0204,253.1383,252.4606,252.5195,5125.0
2024-10-23 12:10:00,257.25,257.25,256.95,257.02,4883.0,252.6668,252.6668,252.3722,252.4409,4883.0
2024-10-23 12:20:00,257.02,257.11,256.96,256.97,3244.0,252.4409,252.5293,252.382,252.3918,3244.0
2024-10-23 12:30:00,256.96,257.04,256.57,256.9,14043.0,252.382,252.4606,251.9989,252.3231,14043.0
2024-10-23 12:40:00,256.78,257.73,256.78,257.5,12884.0,252.2052,253.1383,252.2052,252.9124,12884.0
2024-10-23 12:50:00,257.5,257.71,257.32,257.32,4354.0,252.9124,253.1186,252.7356,252.7356,4354.0
2024-10-23 13:00:00,257.18,257.21,256.78,256.97,6349.0,252.5981,252.6275,252.2052,252.3918,6349.0
2024-10-23 13:10:00,256.92,256.99,256.78,256.78,3002.0,252.3427,252.4115,252.2052,252.2052,3002.0
2024-10-23 13:20:00,256.82,256.82,256.49,256.64,5776.0,252.2445,252.2445,251.9204,252.0677,5776.0
2024-10-23 13:30:00,256.53,256.58,256.43,256.49,4318.0,251.9596,252.0088,251.8614,251.9204,4318.0
2024-10-23 13:40:00,256.51,256.73,256.51,256.6,5367.0,251.94,252.1561,251.94,252.0284,5367.0
2024-10-23 13:50:00,256.62,256.8,256.62,256.7,3392.0,252.048,252.2248,252.048,252.1266,3392.0
2024-10-23 14:00:00,256.6,256.63,255.92,255.94,3352.0,252.0284,252.0579,251.3605,251.3802,3352.0
2024-10-23 14:10:00,255.97,255.97,255.55,255.64,4768.0,251.4096,251.4096,250.9971,251.0855,4768.0
2024-10-23 14:20:00,255.69,255.99,255.65,255.99,3242.0,251.1346,251.4293,251.0953,251.4293,3242.0
2024-10-23 14:30:00,255.91,256.53,255.9,256.4,2463.0,251.3507,251.9596,251.3409,251.832,2463.0
2024-10-23 14:40:00,256.3,256.3,256.14,256.24,5344.0,251.7337,251.7337,251.5766,251.6748,5344.0
2024-10-23 14:50:00,256.24,256.49,256.01,256.41,4775.0,251.6748,251.9204,251.4489,251.8418,4775.0
2024-10-23 15:00:00,256.3,256.52,256.23,256.47,11470.0,251.7337,251.9498,251.665,251.9007,11470.0
2024-10-23 15:10:00,256.53,256.69,256.51,256.65,4115.0,251.9596,252.1168,251.94,252.0775,4115.0
2024-10-23 15:20:00,256.69,256.77,256.49,256.72,4993.0,252.1168,252.1954,251.9204,252.1463,4993.0
2024-10-23 15:30:00,256.69,256.85,256.45,256.51,9939.0,252.1168,252.2739,251.8811,251.94,9939.0
2024-10-23 15:40:00,256.5,256.71,256.45,256.54,9435.0,251.9302,252.1364,251.8811,251.9695,9435.0
2024-10-23 15:50:00,256.45,256.68,255.99,256.28,60257.0,251.8811,252.107,251.4293,251.7141,60257.0
2024-10-24 09:30:00,256.15,256.15,255.01,255.43,15820.0,251.5864,251.5864,250.4667,250.8792,15820.0
2024-10-24 09:40:00,255.43,255.81,254.06,255.53,8232.0,250.8792,251.2525,249.5337,250.9775,8232.0
2024-10-24 09:50:00,255.53,256.06,255.24,255.9,6810.0,250.9775,251.498,250.6926,251.3409,6810.0
2024-10-24 10:00:00,255.8,256.17,255.57,255.94,13655.0,251.2427,251.6061,251.0168,251.3802,13655.0
2024-10-24 10:10:00,255.94,255.94,254.6,254.89,4622.0,251.3802,251.3802,250.064,250.3489,4622.0
2024-10-24 10:20:00,255.21,255.97,255.21,255.97,2799.0,250.6632,251.4096,250.6632,251.4096,2799.0
2024-10-24 10:30:00,256.25,256.45,256.0,256.0,3108.0,251.6846,251.8811,251.4391,251.4391,3108.0
2024-10-24 10:40:00,255.88,256.14,255.38,255.59,2773.0,251.3212,251.5766,250.8301,251.0364,2773.0
2024-10-24 10:50:00,255.59,256.28,255.39,256.25,6651.0,251.0364,251.7141,250.84,251.6846,6651.0
2024-10-24 11:00:00,256.28,256.28,255.89,256.18,4202.0,251.7141,251.7141,251.3311,251.6159,4202.0
2024-10-24 11:10:00,256.27,256.29,256.05,256.05,3404.0,251.7043,251.7239,251.4882,251.4882,3404.0
2024-10-24 11:20:00,256.0,256.1,255.63,255.79,9488.0,251.4391,251.5373,251.0757,251.2328,9488.0
2024-10-24 11:30:00,255.69,255.69,255.21,255.34,9973.0,251.1346,251.1346,250.6632,250.7909,9973.0
2024-10-24 11:40:00,255.18,255.54,255.09,255.1,3923.0,250.6337,250.9873,250.5453,250.5551,3923.0
2024-10-24 11:50:00,255.02,255.49,254.73,255.28,10792.0,250.4766,250.9382,250.1917,250.7319,10792.0
2024-10-24 12:00:00,255.33,255.49,255.24,255.31,5342.0,250.781,250.9382,250.6926,250.7614,5342.0
2024-10-24 12:10:00,255.25,255.37,254.93,255.25,4418.0,250.7025,250.8203,250.3882,250.7025,4418.0
2024-10-24 12:20:00,255.24,255.65,255.24,255.65,2410.0,250.6926,251.0953,250.6926,251.0953,2410.0
2024-10-24 12:30:00,255.65,256.17,255.64,256.02,2991.0,251.0953,251.6061,251.0855,251.4587,2991.0
2024-10-24 12:40:00,255.89,256.01,255.77,255.91,950.0,251.3311,251.4489,251.2132,251.3507,950.0
2024-10-24 12:50:00,255.9,256.17,255.9,256.03,2514.0,251.3409,251.6061,251.3409,251.4686,2514.0
2024-10-24 13:00:00,256.14,256.54,256.08,256.42,4976.0,251.5766,251.9695,251.5177,251.8516,4976.0
2024-10-24 13:10:00,256.34,256.51,256.24,256.51,7171.0,251.773,251.94,251.6748,251.94,7171.0
2024-10-24 13:20:00,256.51,256.86,256.5,256.86,3864.0,251.94,252.2838,251.9302,252.2838,3864.0
2024-10-24 13:30:00,256.87,257.06,256.61,256.94,4999.0,252.2936,252.4802,252.0382,252.3623,4999.0
2024-10-24 13:40:00,256.98,257.16,256.85,256.85,4439.0,252.4016,252.5784,252.2739,252.2739,4439.0
2024-10-24 13:50:00,256.93,256.96,256.54,256.56,5106.0,252.3525,252.382,251.9695,251.9891,5106.0
2024-10-24 14:00:00,256.36,256.52,255.98,256.1,4796.0,251.7927,251.9498,251.4194,251.5373,4796.0
2024-10-24 14:10:00,256.09,256.52,256.09,256.38,2313.0,251.5275,251.9498,251.5275,251.8123,2313.0
2024-10-24 14:20:00,256.38,256.38,255.92,256.01,7948.0,251.8123,251.8123,251.3605,251.4489,7948.0
2024-10-24 14:30:00,256.01,256.06,255.71,255.71,4720.0,251.4489,251.498,251.1543,251.1543,4720.0
2024-10-24 14:40:00,255.59,255.67,255.38,255.38,2626.0,251.0364,251.115,250.8301,250.8301,2626.0
2024-10-24 14:50:00,255.44,255.64,255.38,255.64,2505.0,250.8891,251.0855,250.8301,251.0855,2505.0
2024-10-24 15:00:00,255.64,255.69,255.39,255.66,5845.0,251.0855,251.1346,250.84,251.1051,5845.0
2024-10-24 15:10:00,255.67,255.96,255.65,255.96,4619.0,251.115,251.3998,251.0953,251.3998,4619.0
2024-10-24 15:20:00,255.89,255.96,255.66,255.8,3481.0,251.3311,251.3998,251.1051,251.2427,3481.0
2024-10-24 15:30:00,255.82,256.03,255.67,255.87,6428.0,251.2623,251.4686,251.115,251.3114,6428.0
2024-10-24 15:40:00,255.81,256.02,255.77,255.87,10164.0,251.2525,251.4587,251.2132,251.3114,10164.0
2024-10-24 15:50:00,255.81,255.96,255.46,255.52,57508.0,251.2525,251.3998,250.9087,250.9676,57508.0
2024-10-25 09:30:00,257.14,257.14,256.45,256.69,8585.0,252.5588,252.5588,251.8811,252.1168,8585.0
2024-10-25 09:40:00,256.84,257.16,256.47,256.47,3900.0,252.2641,252.5784,251.9007,251.9007,3900.0
2024-10-25 09:50:00,256.33,256.38,255.95,256.07,2311.0,251.7632,251.8123,251.39,251.5078,2311.0
2024-10-25 10:00:00,256.2,256.93,256.12,256.74,7010.0,251.6355,252.3525,251.557,252.1659,7010.0
2024-10-25 10:10:00,256.74,257.06,256.74,256.86,8485.0,252.1659,252.4802,252.1659,252.2838,8485.0
2024-10-25 10:20:00,256.75,257.02,256.54,256.91,3111.0,252.1757,252.4409,251.9695,252.3329,3111.0
2024-10-25 10:30:00,256.88,257.05,256.22,256.37,5378.0,252.3034,252.4704,251.6552,251.8025,5378.0
2024-10-25 10:40:00,256.56,256.7,256.37,256.52,7492.0,251.9891,252.1266,251.8025,251.9498,7492.0
2024-10-25 10:50:00,256.69,256.69,256.33,256.33,2833.0,252.1168,252.1168,251.7632,251.7632,2833.0
2024-10-25 11:00:00,256.2,256.7,256.19,256.41,5202.0,251.6355,252.1266,251.6257,251.8418,5202.0
2024-10-25 11:10:00,256.53,256.55,255.73,255.73,2288.0,251.9596,251.9793,251.1739,251.1739,2288.0
2024-10-25 11:20:00,255.67,255.83,255.5,255.72,2299.0,251.115,251.2721,250.948,251.1641,2299.0
2024-10-25 11:30:00,255.73,255.73,255.34,255.51,2750.0,251.1739,251.1739,250.7909,250.9578,2750.0
2024-10-25 11:40:00,255.44,255.98,255.43,255.95,1690.0,250.8891,251.4194,250.8792,251.39,1690.0
2024-10-25 11:50:00,256.01,256.01,255.77,255.79,2374.0,251.4489,251.4489,251.2132,251.2328,2374.0
2024-10-25 12:00:00,255.94,255.94,255.51,255.59,4257.0,251.3802,251.3802,250.9578,251.0364,4257.0
2024-10-25 12:10:00,255.74,255.76,255.43,255.57,2010.0,251.1837,251.2034,250.8792,251.0168,2010.0
2024-10-25 12:20:00,255.48,255.75,255.43,255.73,3238.0,250.9284,251.1935,250.8792,251.1739,3238.0
2024-10-25 12:30:00,255.83,255.84,255.6,255.74,1902.0,251.2721,251.2819,251.0462,251.1837,1902.0
2024-10-25 12:40:00,255.65,255.82,255.6,255.72,4757.0,251.0953,251.2623,251.0462,251.1641,4757.0
2024-10-25 12:50:00,255.56,255.56,255.3,255.3,2023.0,251.0069,251.0069,250.7516,250.7516,2023.0
2024-10-25 13:00:00,255.31,255.4,255.28,255.28,1100.0,250.7614,250.8498,250.7319,250.7319,1100.0
2024-10-25 13:10:00,255.26,255.27,254.9,254.92,2162.0,250.7123,250.7221,250.3587,250.3783,2162.0
2024-10-25 13:20:00,254.74,255.17,254.71,255.14,2664.0,250.2015,250.6239,250.1721,250.5944,2664.0
2024-10-25 13:30:00,255.11,255.12,254.56,254.9,2974.0,250.5649,250.5748,250.0247,250.3587,2974.0
2024-10-25 13:40:00,254.79,254.82,254.36,254.78,4079.0,250.2506,250.2801,249.8283,250.2408,4079.0
2024-10-25 13:50:00,254.89,254.99,254.7,254.84,2198.0,250.3489,250.4471,250.1623,250.2998,2198.0
2024-10-25 14:00:00,254.52,254.72,254.39,254.59,2289.0,249.9855,250.1819,249.8578,250.0542,2289.0
2024-10-25 14:10:00,254.45,254.57,254.35,254.38,4069.0,249.9167,250.0346,249.8185,249.848,4069.0
2024-10-25 14:20:00,254.57,254.83,254.5,254.82,2684.0,250.0346,250.2899,249.9658,250.2801,2684.0
2024-10-25 14:30:00,254.71,254.85,254.62,254.81,4702.0,250.1721,250.3096,250.0837,250.2703,4702.0
2024-10-25 14:40:00,254.72,254.8,254.21,254.57,31562.0,250.1819,250.2605,249.681,250.0346,31562.0
2024-10-25 14:50:00,254.51,254.79,254.51,254.75,5065.0,249.9756,250.2506,249.9756,250.2114,5065.0
2024-10-25 15:00:00,254.77,254.94,254.61,254.9,6360.0,250.231,250.398,250.0739,250.3587,6360.0
2024-10-25 15:10:00,254.89,254.95,254.46,254.69,5390.0,250.3489,250.4078,249.9265,250.1524,5390.0
2024-10-25 15:20:00,254.59,254.66,254.41,254.61,3351.0,250.0542,250.123,249.8774,250.0739,3351.0
2024-10-25 15:30:00,254.62,254.82,254.45,254.67,4942.0,250.0837,250.2801,249.9167,250.1328,4942.0
2024-10-25 15:40:00,254.64,254.79,254.41,254.49,12520.0,250.1033,250.2506,249.8774,249.956,12520.0
2024-10-25 15:50:00,254.57,254.63,253.83,254.11,62384.0,250.0346,250.0935,249.3078,249.5828,62384.0
2024-10-28 09:30:00,255.72,257.73,255.72,256.9,27148.0,251.1641,253.1383,251.1641,252.3231,27148.0
2024-10-28 09:40:00,256.8,258.12,256.8,258.09,10722.0,252.2248,253.5213,252.2248,253.4919,10722.0
2024-10-28 09:50:00,258.14,258.52,257.92,258.07,14398.0,253.541,253.9142,253.3249,253.4722,14398.0
2024-10-28 10:00:00,258.24,258.24,257.0,257.09,5829.0,253.6392,253.6392,252.4213,252.5097,5829.0
2024-10-28 10:10:00,257.4,257.4,256.77,257.16,10279.0,252.8141,252.8141,252.1954,252.5784,10279.0
2024-10-28 10:20:00,257.07,258.03,257.04,257.78,11590.0,252.49,253.4329,252.4606,253.1874,11590.0
2024-10-28 10:30:00,257.86,257.94,257.51,257.57,16617.0,253.266,253.3445,252.9222,252.9811,16617.0
2024-10-28 10:40:00,257.57,257.87,257.5,257.79,5301.0,252.9811,253.2758,252.9124,253.1972,5301.0
2024-10-28 10:50:00,257.79,257.94,257.68,257.81,5044.0,253.1972,253.3445,253.0892,253.2168,5044.0
2024-10-28 11:00:00,257.83,258.08,257.56,258.06,8718.0,253.2365,253.482,252.9713,253.4624,8718.0
2024-10-28 11:10:00,257.88,258.23,257.86,257.86,4787.0,253.2856,253.6294,253.266,253.266,4787.0
2024-10-28 11:20:00,257.68,257.85,257.56,257.56,4000.0,253.0892,253.2561,252.9713,252.9713,4000.0
2024-10-28 11:30:00,257.57,257.58,257.39,257.4,7106.0,252.9811,252.9909,252.8043,252.8141,7106.0
2024-10-28 11:40:00,257.19,257.2,257.01,257.06,1547.0,252.6079,252.6177,252.4311,252.4802,1547.0
2024-10-28 11:50:00,257.19,257.32,256.65,256.99,3696.0,252.6079,252.7356,252.0775,252.4115,3696.0
2024-10-28 12:00:00,256.82,257.27,256.81,257.17,3338.0,252.2445,252.6865,252.2347,252.5882,3338.0
2024-10-28 12:10:00,257.26,257.52,257.12,257.4,6712.0,252.6766,252.932,252.5391,252.8141,6712.0
2024-10-28 12:20:00,257.11,257.28,257.02,257.28,1165.0,252.5293,252.6963,252.4409,252.6963,1165.0
2024-10-28 12:30:00,257.24,257.32,256.81,256.81,2057.0,252.657,252.7356,252.2347,252.2347,2057.0
2024-10-28 12:40:00,256.91,257.08,256.62,256.7,3187.0,252.3329,252.4999,252.048,252.1266,3187.0
2024-10-28 12:50:00,256.63,256.81,256.38,256.38,3238.0,252.0579,252.2347,251.8123,251.8123,3238.0
2024-10-28 13:00:00,256.51,256.68,256.4,256.68,3062.0,251.94,252.107,251.832,252.107,3062.0
2024-10-28 13:10:00,256.6,256.64,256.48,256.54,800.0,252.0284,252.0677,251.9105,251.9695,800.0
2024-10-28 13:20:00,256.54,256.86,256.53,256.55,3168.0,251.9695,252.2838,251.9596,251.9793,3168.0
2024-10-28 13:30:00,256.66,256.84,256.65,256.69,2783.0,252.0873,252.2641,252.0775,252.1168,2783.0
2024-10-28 13:40:00,256.67,257.04,256.6,256.77,5690.0,252.0972,252.4606,252.0284,252.1954,5690.0
2024-10-28 13:50:00,256.84,257.03,256.83,256.93,2738.0,252.2641,252.4507,252.2543,252.3525,2738.0
2024-10-28 14:00:00,256.95,256.95,256.56,256.75,5234.0,252.3722,252.3722,251.9891,252.1757,5234.0
2024-10-28 14:10:00,256.7,256.86,256.69,256.86,3822.0,252.1266,252.2838,252.1168,252.2838,3822.0
2024-10-28 14:20:00,256.86,256.89,256.71,256.71,6545.0,252.2838,252.3132,252.1364,252.1364,6545.0
2024-10-28 14:30:00,256.68,256.81,256.64,256.69,7837.0,252.107,252.2347,252.0677,252.1168,7837.0
2024-10-28 14:40:00,256.71,256.88,256.69,256.86,6529.0,252.1364,252.3034,252.1168,252.2838,6529.0
2024-10-28 14:50:00,256.9,257.07,256.8,256.8,4249.0,252.3231,252.49,252.2248,252.2248,4249.0
2024-10-28 15:00:00,256.71,256.94,256.67,256.75,6209.0,252.1364,252.3623,252.0972,252.1757,6209.0
2024-10-28 15:10:00,256.74,256.81,256.66,256.8,2107.0,252.1659,252.2347,252.0873,252.2248,2107.0
2024-10-28 15:20:00,256.86,257.2,256.78,257.16,9729.0,252.2838,252.6177,252.2052,252.5784,9729.0
2024-10-28 15:30:00,257.16,257.36,257.13,257.14,8987.0,252.5784,252.7749,252.549,252.5588,8987.0
2024-10-28 15:40:00,257.23,257.41,257.19,257.2,11686.0,252.6472,252.824,252.6079,252.6177,11686.0
2024-10-28 15:50:00,257.17,257.18,256.76,256.96,62780.0,252.5882,252.5981,252.1856,252.382,62780.0
2024-10-29 09:30:00,255.45,255.89,253.0,253.89,25020.0,250.8989,251.3311,248.4925,249.3667,25020.0
2024-10-29 09:40:00,253.7,255.18,253.7,254.51,29570.0,249.1801,250.6337,249.1801,249.9756,29570.0
2024-10-29 09:50:00,254.55,254.99,254.25,254.85,9803.0,250.0149,250.4471,249.7203,250.3096,9803.0
2024-10-29 10:00:00,255.1,255.18,254.2,254.89,19079.0,250.5551,250.6337,249.6712,250.3489,19079.0
2024-10-29 10:10:00,255.09,255.28,254.79,255.19,22707.0,250.5453,250.7319,250.2506,250.6435,22707.0
2024-10-29 10:20:00,255.07,255.88,254.99,255.35,40949.0,250.5257,251.3212,250.4471,250.8007,40949.0
2024-10-29 10:30:00,255.35,256.3,255.35,256.28,7464.0,250.8007,251.7337,250.8007,251.7141,7464.0
2024-10-29 10:40:00,256.24,256.24,255.74,255.97,7572.0,251.6748,251.6748,251.1837,251.4096,7572.0
2024-10-29 10:50:00,256.02,256.14,255.85,255.98,20315.0,251.4587,251.5766,251.2918,251.4194,20315.0
2024-10-29 11:00:00,255.97,256.06,255.34,255.48,8715.0,251.4096,251.498,250.7909,250.9284,8715.0
2024-10-29 11:10:00,255.42,255.63,255.27,255.4,7194.0,250.8694,251.0757,250.7221,250.8498,7194.0
2024-10-29 11:20:00,255.44,255.62,255.26,255.41,6311.0,250.8891,251.0659,250.7123,250.8596,6311.0
2024-10-29 11:30:00,255.43,255.93,255.43,255.77,9534.0,250.8792,251.3703,250.8792,251.2132,9534.0
2024-10-29 11:40:00,255.93,256.06,255.74,255.95,16830.0,251.3703,251.498,251.1837,251.39,16830.0
2024-10-29 11:50:00,255.98,256.03,255.76,256.03,10673.0,251.4194,251.4686,251.2034,251.4686,10673.0
2024-10-29 12:00:00,256.01,256.74,256.01,256.68,13386.0,251.4489,252.1659,251.4489,252.107,13386.0
2024-10-29 12:10:00,256.57,257.09,256.57,256.86,12172.0,251.9989,252.5097,251.9989,252.2838,12172.0
2024-10-29 12:20:00,256.86,256.86,256.64,256.65,8780.0,252.2838,252.2838,252.0677,252.0775,8780.0
2024-10-29 12:30:00,256.63,256.99,256.58,256.93,6809.0,252.0579,252.4115,252.0088,252.3525,6809.0
2024-10-29 12:40:00,256.92,256.92,256.53,256.53,8771.0,252.3427,252.3427,251.9596,251.9596,8771.0
2024-10-29 12:50:00,256.58,256.91,256.58,256.84,11340.0,252.0088,252.3329,252.0088,252.2641,11340.0
2024-10-29 13:00:00,256.84,257.19,256.77,256.79,14210.0,252.2641,252.6079,252.1954,252.215,14210.0
2024-10-29 13:10:00,256.7,257.01,256.59,256.84,12733.0,252.1266,252.4311,252.0186,252.2641,12733.0
2024-10-29 13:20:00,256.84,256.85,256.46,256.51,9845.0,252.2641,252.2739,251.8909,251.94,9845.0
2024-10-29 13:30:00,256.53,256.53,256.15,256.28,9671.0,251.9596,251.9596,251.5864,251.7141,9671.0
2024-10-29 13:40:00,256.28,256.65,256.11,256.43,9215.0,251.7141,252.0775,251.5471,251.8614,9215.0
2024-10-29 13:50:00,256.61,256.98,256.53,256.74,17893.0,252.0382,252.4016,251.9596,252.1659,17893.0
2024-10-29 14:00:00,256.78,256.91,256.6,256.74,18268.0,252.2052,252.3329,252.0284,252.1659,18268.0
2024-10-29 14:10:00,256.84,257.12,256.69,257.01,7701.0,252.2641,252.5391,252.1168,252.4311,7701.0
2024-10-29 14:20:00,257.03,257.11,256.93,257.08,16319.0,252.4507,252.5293,252.3525,252.4999,16319.0
2024-10-29 14:30:00,257.12,257.52,257.12,257.35,6431.0,252.5391,252.932,252.5391,252.765,6431.0
2024-10-29 14:40:00,257.35,257.55,257.22,257.4,9797.0,252.765,252.9615,252.6374,252.8141,9797.0
2024-10-29 14:50:00,257.31,257.39,257.12,257.33,13475.0,252.7258,252.8043,252.5391,252.7454,13475.0
2024-10-29 15:00:00,257.33,257.38,257.09,257.17,21347.0,252.7454,252.7945,252.5097,252.5882,21347.0
2024-10-29 15:10:00,257.17,257.21,256.88,256.95,19100.0,252.5882,252.6275,252.3034,252.3722,19100.0
2024-10-29 15:20:00,256.93,257.23,256.77,257.23,18858.0,252.3525,252.6472,252.1954,252.6472,18858.0
2024-10-29 15:30:00,257.28,257.37,257.05,257.17,22417.0,252.6963,252.7847,252.4704,252.5882,22417.0
2024-10-29 15:40:00,257.18,257.19,256.63,256.73,29846.0,252.5981,252.6079,252.0579,252.1561,29846.0
2024-10-29 15:50:00,256.73,256.74,255.79,255.96,98752.0,252.1561,252.1659,251.2328,251.3998,98752.0
2024-10-30 09:30:00,263.0,263.01,253.45,258.56,61725.0,258.3144,258.3242,248.9345,253.9535,61725.0
2024-10-30 09:40:00,258.56,261.08,258.24,261.08,43118.0,253.9535,256.4286,253.6392,256.4286,43118.0
2024-10-30 09:50:00,261.06,262.88,259.98,261.82,50029.0,256.4089,258.1965,255.3482,257.1554,50029.0
2024-10-30 10:00:00,262.48,263.0,261.36,261.66,17981.0,257.8036,258.3144,256.7036,256.9983,17981.0
2024-10-30 10:10:00,261.94,264.5,261.92,263.9,47991.0,257.2733,259.7877,257.2536,259.1983,47991.0
2024-10-30 10:20:00,264.38,264.39,260.97,261.53,42754.0,259.6698,259.6796,256.3205,256.8706,42754.0
2024-10-30 10:30:00,261.76,262.51,260.9,262.47,15696.0,257.0965,257.8331,256.2518,257.7938,15696.0
2024-10-30 10:40:00,262.47,262.84,260.35,261.65,16737.0,257.7938,258.1572,255.7116,256.9884,16737.0
2024-10-30 10:50:00,261.74,262.35,261.03,261.44,7694.0,257.0768,257.676,256.3795,256.7822,7694.0
2024-10-30 11:00:00,261.75,262.11,261.31,261.44,10378.0,257.0866,257.4402,256.6545,256.7822,10378.0
2024-10-30 11:10:00,261.42,261.5,260.56,260.8,15576.0,256.7625,256.8411,255.9179,256.1536,15576.0
2024-10-30 11:20:00,260.92,261.3,260.84,261.1,12104.0,256.2714,256.6447,256.1929,256.4482,12104.0
2024-10-30 11:30:00,261.1,262.49,261.1,262.37,32681.0,256.4482,257.8135,256.4482,257.6956,32681.0
2024-10-30 11:40:00,262.36,263.33,262.35,263.14,8305.0,257.6858,258.6385,257.676,258.4519,8305.0
2024-10-30 11:50:00,263.14,263.19,262.45,262.97,7887.0,258.4519,258.501,257.7742,258.2849,7887.0
2024-10-30 12:00:00,262.97,263.04,262.72,262.75,4953.0,258.2849,258.3537,258.0394,258.0688,4953.0
2024-10-30 12:10:00,262.76,263.38,262.76,263.38,6922.0,258.0787,258.6876,258.0787,258.6876,6922.0
2024-10-30 12:20:00,263.43,263.78,263.36,263.43,7432.0,258.7367,259.0805,258.668,258.7367,7432.0
2024-10-30 12:30:00,263.44,263.45,262.9,263.11,8488.0,258.7465,258.7564,258.2162,258.4224,8488.0
2024-10-30 12:40:00,263.23,263.25,262.92,262.98,7288.0,258.5403,258.5599,258.2358,258.2947,7288.0
2024-10-30 12:50:00,263.04,263.32,262.74,262.82,9657.0,258.3537,258.6287,258.059,258.1376,9657.0
2024-10-30 13:00:00,262.82,263.08,262.72,262.84,13348.0,258.1376,258.393,258.0394,258.1572,13348.0
2024-10-30 13:10:00,263.02,263.61,262.79,263.48,16556.0,258.334,258.9135,258.1081,258.7858,16556.0
2024-10-30 13:20:00,263.51,263.51,262.49,262.56,12958.0,258.8153,258.8153,257.8135,257.8822,12958.0
2024-10-30 13:30:00,262.7,263.47,262.6,263.47,11165.0,258.0197,258.776,257.9215,258.776,11165.0
2024-10-30 13:40:00,263.55,263.92,263.39,263.85,6301.0,258.8546,259.218,258.6974,259.1492,6301.0
2024-10-30 13:50:00,263.93,263.93,263.33,263.75,7966.0,259.2278,259.2278,258.6385,259.051,7966.0
2024-10-30 14:00:00,263.75,264.23,263.74,264.21,9170.0,259.051,259.5225,259.0412,259.5028,9170.0
2024-10-30 14:10:00,264.23,264.31,264.1,264.11,9180.0,259.5225,259.601,259.3948,259.4046,9180.0
2024-10-30 14:20:00,264.15,264.23,263.63,263.87,11559.0,259.4439,259.5225,258.9332,259.1689,11559.0
2024-10-30 14:30:00,263.77,263.92,263.24,263.25,14059.0,259.0707,259.218,258.5501,258.5599,14059.0
2024-10-30 14:40:00,263.21,263.34,262.92,263.23,6528.0,258.5206,258.6483,258.2358,258.5403,6528.0
2024-10-30 14:50:00,263.27,263.53,263.14,263.37,16184.0,258.5796,258.8349,258.4519,258.6778,16184.0
2024-10-30 15:00:00,263.27,263.66,262.95,263.65,13047.0,258.5796,258.9626,258.2653,258.9528,13047.0
2024-10-30 15:10:00,263.63,263.85,263.59,263.82,7358.0,258.9332,259.1492,258.8939,259.1198,7358.0
2024-10-30 15:20:00,263.56,264.03,263.56,263.7,11540.0,258.8644,259.326,258.8644,259.0019,11540.0
2024-10-30 15:30:00,263.75,264.09,263.62,264.0,29954.0,259.051,259.385,258.9233,259.2966,29954.0
2024-10-30 15:40:00,263.98,264.45,263.65,263.89,51858.0,259.2769,259.7385,258.9528,259.1885,51858.0
2024-10-30 15:50:00,263.97,264.75,263.92,264.33,152656.0,259.2671,260.0332,259.218,259.6207,152656.0
2024-10-31 09:30:00,264.64,264.64,262.58,262.91,32562.0,259.9252,259.9252,257.9019,258.226,32562.0
2024-10-31 09:40:00,262.66,263.79,262.66,263.1,43896.0,257.9804,259.0903,257.9804,258.4126,43896.0
2024-10-31 09:50:00,263.21,265.26,263.21,265.25,37938.0,258.5206,260.5341,258.5206,260.5243,37938.0
2024-10-31 10:00:00,265.29,265.39,263.46,263.73,9576.0,260.5636,260.6618,258.7662,259.0314,9576.0
2024-10-31 10:10:00,263.69,263.94,263.39,263.55,5891.0,258.9921,259.2376,258.6974,258.8546,5891.0
2024-10-31 10:20:00,263.18,263.53,262.87,262.94,6484.0,258.4912,258.8349,258.1867,258.2554,6484.0
2024-10-31 10:30:00,263.15,263.84,262.89,263.19,9628.0,258.4617,259.1394,258.2063,258.501,9628.0
2024-10-31 10:40:00,263.13,263.45,263.01,263.2,7680.0,258.4421,258.7564,258.3242,258.5108,7680.0
2024-10-31 10:50:00,263.19,263.52,263.1,263.37,6453.0,258.501,258.8251,258.4126,258.6778,6453.0
2024-10-31 11:00:00,263.37,263.37,263.01,263.07,7928.0,258.6778,258.6778,258.3242,258.3831,7928.0
2024-10-31 11:10:00,263.06,263.26,262.98,262.98,11004.0,258.3733,258.5697,258.2947,258.2947,11004.0
2024-10-31 11:20:00,262.94,263.59,262.83,263.01,15627.0,258.2554,258.8939,258.1474,258.3242,15627.0
2024-10-31 11:30:00,263.08,263.45,263.0,263.45,9252.0,258.393,258.7564,258.3144,258.7564,9252.0
2024-10-31 11:40:00,263.33,263.33,262.86,263.18,13221.0,258.6385,258.6385,258.1769,258.4912,13221.0
2024-10-31 11:50:00,263.08,263.31,262.72,262.94,11985.0,258.393,258.6189,258.0394,258.2554,11985.0
2024-10-31 12:00:00,262.9,263.19,262.84,263.06,5653.0,258.2162,258.501,258.1572,258.3733,5653.0
2024-10-31 12:10:00,263.07,263.16,262.66,262.73,20359.0,258.3831,258.4715,257.9804,258.0492,20359.0
2024-10-31 12:20:00,262.73,262.78,262.15,262.43,17272.0,258.0492,258.0983,257.4795,257.7545,17272.0
2024-10-31 12:30:00,262.46,262.46,262.17,262.17,3725.0,257.784,257.784,257.4992,257.4992,3725.0
2024-10-31 12:40:00,262.31,262.31,261.73,261.73,4495.0,257.6367,257.6367,257.067,257.067,4495.0
2024-10-31 12:50:00,261.89,262.68,261.77,262.64,9137.0,257.2242,258.0001,257.1063,257.9608,9137.0
2024-10-31 13:00:00,262.68,263.13,262.58,262.65,4900.0,258.0001,258.4421,257.9019,257.9706,4900.0
2024-10-31 13:10:00,262.74,262.74,262.26,262.3,6080.0,258.059,258.059,257.5876,257.6269,6080.0
2024-10-31 13:20:00,262.3,262.9,262.27,262.87,17470.0,257.6269,258.2162,257.5974,258.1867,17470.0
2024-10-31 13:30:00,262.87,262.9,262.45,262.59,9346.0,258.1867,258.2162,257.7742,257.9117,9346.0
2024-10-31 13:40:00,262.58,262.87,262.33,262.85,19508.0,257.9019,258.1867,257.6563,258.1671,19508.0
2024-10-31 13:50:00,262.65,262.68,262.07,262.19,7316.0,257.9706,258.0001,257.4009,257.5188,7316.0
2024-10-31 14:00:00,262.31,262.31,261.94,262.05,1845.0,257.6367,257.6367,257.2733,257.3813,1845.0
2024-10-31 14:10:00,262.04,262.5,261.9,262.5,2606.0,257.3715,257.8233,257.234,257.8233,2606.0
2024-10-31 14:20:00,262.49,263.0,262.48,262.82,13101.0,257.8135,258.3144,257.8036,258.1376,13101.0
2024-10-31 14:30:00,262.75,262.93,262.21,262.41,4806.0,258.0688,258.2456,257.5385,257.7349,4806.0
2024-10-31 14:40:00,262.41,262.46,261.98,262.16,6953.0,257.7349,257.784,257.3126,257.4893,6953.0
2024-10-31 14:50:00,262.32,262.48,262.14,262.43,4771.0,257.6465,257.8036,257.4697,257.7545,4771.0
2024-10-31 15:00:00,262.51,262.51,261.89,261.9,10288.0,257.8331,257.8331,257.2242,257.234,10288.0
2024-10-31 15:10:00,261.86,262.06,261.8,261.92,7360.0,257.1947,257.3911,257.1358,257.2536,7360.0
2024-10-31 15:20:00,261.92,262.25,261.87,261.89,7201.0,257.2536,257.5777,257.2045,257.2242,7201.0
2024-10-31 15:30:00,261.88,261.93,261.65,261.75,7379.0,257.2143,257.2634,256.9884,257.0866,7379.0
2024-10-31 15:40:00,261.72,262.31,261.71,262.15,11351.0,257.0572,257.6367,257.0474,257.4795,11351.0
2024-10-31 15:50:00,262.1,262.15,260.81,261.11,98402.0,257.4304,257.4795,256.1634,256.4581,98402.0
2024-11-01 09:30:00,261.98,263.03,260.74,261.96,17094.0,257.3126,258.3438,256.0946,257.2929,17094.0
2024-11-01 09:40:00,261.96,262.27,261.04,262.27,7885.0,257.2929,257.5974,256.3893,257.5974,7885.0
2024-11-01 09:50:00,262.23,262.93,261.73,262.53,8814.0,257.5581,258.2456,257.067,257.8528,8814.0
2024-11-01 10:00:00,262.39,263.43,262.11,263.43,16981.0,257.7152,258.7367,257.4402,258.7367,16981.0
2024-11-01 10:10:00,263.52,263.61,263.01,263.12,24212.0,258.8251,258.9135,258.3242,258.4322,24212.0
2024-11-01 10:20:00,263.17,263.82,263.0,263.81,5671.0,258.4814,259.1198,258.3144,259.1099,5671.0
2024-11-01 10:30:00,263.81,263.89,263.24,263.26,5455.0,259.1099,259.1885,258.5501,258.5697,5455.0
2024-11-01 10:40:00,263.53,263.54,263.05,263.3,7289.0,258.8349,258.8448,258.3635,258.609,7289.0
2024-11-01 10:50:00,263.39,263.45,263.07,263.37,3095.0,258.6974,258.7564,258.3831,258.6778,3095.0
2024-11-01 11:00:00,263.32,263.48,263.16,263.2,7514.0,258.6287,258.7858,258.4715,258.5108,7514.0
2024-11-01 11:10:00,263.31,263.75,263.23,263.75,4656.0,258.6189,259.051,258.5403,259.051,4656.0
2024-11-01 11:20:00,263.7,263.89,263.49,263.88,6739.0,259.0019,259.1885,258.7957,259.1787,6739.0
2024-11-01 11:30:00,263.99,264.2,263.62,263.75,9401.0,259.2867,259.493,258.9233,259.051,9401.0
2024-11-01 11:40:00,263.92,264.12,263.57,263.57,6706.0,259.218,259.4144,258.8742,258.8742,6706.0
2024-11-01 11:50:00,263.46,263.83,263.45,263.7,4626.0,258.7662,259.1296,258.7564,259.0019,4626.0
2024-11-01 12:00:00,263.68,263.78,263.36,263.69,10316.0,258.9823,259.0805,258.668,258.9921,10316.0
2024-11-01 12:10:00,263.69,263.76,263.4,263.41,8269.0,258.9921,259.0608,258.7073,258.7171,8269.0
2024-11-01 12:20:00,263.49,263.49,263.07,263.07,4942.0,258.7957,258.7957,258.3831,258.3831,4942.0
2024-11-01 12:30:00,263.02,263.57,263.01,263.57,3082.0,258.334,258.8742,258.3242,258.8742,3082.0
2024-11-01 12:40:00,263.24,263.38,262.97,263.19,6341.0,258.5501,258.6876,258.2849,258.501,6341.0
2024-11-01 12:50:00,263.02,263.12,262.82,262.82,3718.0,258.334,258.4322,258.1376,258.1376,3718.0
2024-11-01 13:00:00,263.09,263.19,262.75,262.88,11523.0,258.4028,258.501,258.0688,258.1965,11523.0
2024-11-01 13:10:00,262.87,263.28,262.73,263.28,3726.0,258.1867,258.5894,258.0492,258.5894,3726.0
2024-11-01 13:20:00,263.29,263.61,263.07,263.15,6472.0,258.5992,258.9135,258.3831,258.4617,6472.0
2024-11-01 13:30:00,263.16,263.16,262.44,262.63,8612.0,258.4715,258.4715,257.7644,257.951,8612.0
2024-11-01 13:40:00,262.67,263.0,262.62,262.89,3746.0,257.9903,258.3144,257.9411,258.2063,3746.0
2024-11-01 13:50:00,262.95,263.26,262.75,262.75,7487.0,258.2653,258.5697,258.0688,258.0688,7487.0
2024-11-01 14:00:00,262.78,263.03,262.27,262.32,16938.0,258.0983,258.3438,257.5974,257.6465,16938.0
2024-11-01 14:10:00,262.32,262.68,262.13,262.62,4332.0,257.6465,258.0001,257.4599,257.9411,4332.0
2024-11-01 14:20:00,262.6,263.04,262.42,262.97,4906.0,257.9215,258.3537,257.7447,258.2849,4906.0
2024-11-01 14:30:00,263.01,263.2,262.84,263.2,5737.0,258.3242,258.5108,258.1572,258.5108,5737.0
2024-11-01 14:40:00,262.98,263.16,262.89,263.09,9064.0,258.2947,258.4715,258.2063,258.4028,9064.0
2024-11-01 14:50:00,263.08,263.22,262.85,263.08,9390.0,258.393,258.5305,258.1671,258.393,9390.0
2024-11-01 15:00:00,262.99,264.28,262.88,263.84,40502.0,258.3046,259.5716,258.1965,259.1394,40502.0
2024-11-01 15:10:00,263.83,263.92,263.4,263.72,17556.0,259.1296,259.218,258.7073,259.0216,17556.0
2024-11-01 15:20:00,263.8,263.91,263.2,263.21,11010.0,259.1001,259.2082,258.5108,258.5206,11010.0
2024-11-01 15:30:00,263.21,263.38,263.11,263.35,8276.0,258.5206,258.6876,258.4224,258.6581,8276.0
2024-11-01 15:40:00,263.34,263.77,263.14,263.29,10530.0,258.6483,259.0707,258.4519,258.5992,10530.0
2024-11-01 15:50:00,263.18,263.28,262.87,263.01,46676.0,258.4912,258.5894,258.1867,258.3242,46676.0
2024-11-04 09:30:00,263.62,264.47,262.0,263.95,24900.0,258.9233,259.7582,257.3322,259.2475,24900.0
2024-11-04 09:40:00,263.98,264.6,263.43,264.19,5679.0,259.2769,259.8859,258.7367,259.4832,5679.0
2024-11-04 09:50:00,264.19,264.81,263.83,264.81,8531.0,259.4832,260.0921,259.1296,260.0921,8531.0
2024-11-04 10:00:00,264.65,265.12,264.32,265.12,10524.0,259.935,260.3966,259.6109,260.3966,10524.0
2024-11-04 10:10:00,265.0,265.45,264.87,264.97,9675.0,260.2787,260.7207,260.1511,260.2493,9675.0
2024-11-04 10:20:00,265.09,265.12,264.78,265.01,3404.0,260.3671,260.3966,260.0627,260.2886,3404.0
2024-11-04 10:30:00,265.1,265.1,264.69,264.88,11611.0,260.377,260.377,259.9743,260.1609,11611.0
2024-11-04 10:40:00,264.88,265.06,264.47,264.72,11199.0,260.1609,260.3377,259.7582,260.0037,11199.0
2024-11-04 10:50:00,264.45,264.65,264.11,264.11,6955.0,259.7385,259.935,259.4046,259.4046,6955.0
2024-11-04 11:00:00,263.97,264.17,263.88,264.09,4821.0,259.2671,259.4635,259.1787,259.385,4821.0
2024-11-04 11:10:00,264.0,264.11,263.49,263.65,8170.0,259.2966,259.4046,258.7957,258.9528,8170.0
2024-11-04 11:20:00,263.53,263.91,263.52,263.52,5522.0,258.8349,259.2082,258.8251,258.8251,5522.0
2024-11-04 11:30:00,263.52,263.64,262.68,262.81,2787.0,258.8251,258.943,258.0001,258.1278,2787.0
2024-11-04 11:40:00,262.79,262.97,262.57,262.75,3100.0,258.1081,258.2849,257.892,258.0688,3100.0
2024-11-04 11:50:00,262.58,262.88,262.58,262.88,3444.0,257.9019,258.1965,257.9019,258.1965,3444.0
2024-11-04 12:00:00,262.89,262.95,262.57,262.67,4533.0,258.2063,258.2653,257.892,257.9903,4533.0
2024-11-04 12:10:00,262.66,263.0,262.51,263.0,6434.0,257.9804,258.3144,257.8331,258.3144,6434.0
2024-11-04 12:20:00,263.04,263.18,263.0,263.03,5659.0,258.3537,258.4912,258.3144,258.3438,5659.0
2024-11-04 12:30:00,263.14,263.22,262.93,263.01,4619.0,258.4519,258.5305,258.2456,258.3242,4619.0
2024-11-04 12:40:00,263.01,263.31,262.93,263.29,4694.0,258.3242,258.6189,258.2456,258.5992,4694.0
2024-11-04 12:50:00,263.31,263.31,263.23,263.31,2385.0,258.6189,258.6189,258.5403,258.6189,2385.0
2024-11-04 13:00:00,263.22,263.26,262.65,262.76,3865.0,258.5305,258.5697,257.9706,258.0787,3865.0
2024-11-04 13:10:00,262.74,263.38,262.73,263.23,3169.0,258.059,258.6876,258.0492,258.5403,3169.0
2024-11-04 13:20:00,263.3,263.49,263.24,263.38,3982.0,258.609,258.7957,258.5501,258.6876,3982.0
2024-11-04 13:30:00,263.27,263.75,263.27,263.65,5168.0,258.5796,259.051,258.5796,258.9528,5168.0
2024-11-04 13:40:00,263.67,263.86,263.54,263.66,4464.0,258.9724,259.1591,258.8448,258.9626,4464.0
2024-11-04 13:50:00,263.65,263.65,263.33,263.43,5537.0,258.9528,258.9528,258.6385,258.7367,5537.0
2024-11-04 14:00:00,263.45,263.76,263.36,263.68,6316.0,258.7564,259.0608,258.668,258.9823,6316.0
2024-11-04 14:10:00,263.64,264.14,263.64,264.08,10856.0,258.943,259.4341,258.943,259.3751,10856.0
2024-11-04 14:20:00,264.06,264.16,263.81,263.81,4745.0,259.3555,259.4537,259.1099,259.1099,4745.0
2024-11-04 14:30:00,263.94,264.05,263.68,264.01,3700.0,259.2376,259.3457,258.9823,259.3064,3700.0
2024-11-04 14:40:00,264.01,264.02,263.72,263.85,5892.0,259.3064,259.3162,259.0216,259.1492,5892.0
2024-11-04 14:50:00,263.8,263.92,263.77,263.83,4419.0,259.1001,259.218,259.0707,259.1296,4419.0
2024-11-04 15:00:00,263.86,263.9,263.73,263.9,2808.0,259.1591,259.1983,259.0314,259.1983,2808.0
2024-11-04 15:10:00,263.9,264.02,263.78,263.91,4324.0,259.1983,259.3162,259.0805,259.2082,4324.0
2024-11-04 15:20:00,263.9,264.09,263.73,263.99,8621.0,259.1983,259.385,259.0314,259.2867,8621.0
2024-11-04 15:30:00,263.99,263.99,263.7,263.77,6508.0,259.2867,259.2867,259.0019,259.0707,6508.0
2024-11-04 15:40:00,263.8,263.97,263.7,263.77,16372.0,259.1001,259.2671,259.0019,259.0707,16372.0
2024-11-04 15:50:00,263.69,264.0,263.34,263.93,47248.0,258.9921,259.2966,258.6483,259.2278,47248.0
2024-11-05 09:30:00,263.36,263.86,262.13,263.7,9866.0,258.668,259.1591,257.4599,259.0019,9866.0
2024-11-05 09:40:00,263.88,263.99,262.53,263.99,2304.0,259.1787,259.2867,257.8528,259.2867,2304.0
2024-11-05 09:50:00,263.99,264.56,263.99,264.23,6088.0,259.2867,259.8466,259.2867,259.5225,6088.0
2024-11-05 10:00:00,264.29,264.94,263.78,264.87,6229.0,259.5814,260.2198,259.0805,260.1511,6229.0
2024-11-05 10:10:00,264.59,264.84,264.37,264.42,4429.0,259.8761,260.1216,259.66,259.7091,4429.0
2024-11-05 10:20:00,264.41,265.5,264.3,265.5,6604.0,259.6993,260.7698,259.5912,260.7698,6604.0
2024-11-05 10:30:00,265.33,266.31,265.33,266.19,3126.0,260.6029,261.5654,260.6029,261.4475,3126.0
2024-11-05 10:40:00,266.2,266.32,266.09,266.09,3518.0,261.4574,261.5752,261.3493,261.3493,3518.0
2024-11-05 10:50:00,266.11,266.11,265.25,265.26,2184.0,261.369,261.369,260.5243,260.5341,2184.0
2024-11-05 11:00:00,265.37,265.8,265.37,265.8,3033.0,260.6422,261.0645,260.6422,261.0645,3033.0
2024-11-05 11:10:00,265.7,265.82,265.25,265.4,3063.0,260.9663,261.0841,260.5243,260.6716,3063.0
2024-11-05 11:20:00,265.6,265.7,265.42,265.5,5407.0,260.8681,260.9663,260.6913,260.7698,5407.0
2024-11-05 11:30:00,265.46,265.82,265.42,265.82,2157.0,260.7306,261.0841,260.6913,261.0841,2157.0
2024-11-05 11:40:00,265.83,265.88,265.65,265.76,3641.0,261.094,261.1431,260.9172,261.0252,3641.0
2024-11-05 11:50:00,265.83,266.01,265.74,266.01,2688.0,261.094,261.2708,261.0056,261.2708,2688.0
2024-11-05 12:00:00,265.96,266.23,265.86,266.11,2293.0,261.2216,261.4868,261.1234,261.369,2293.0
2024-11-05 12:10:00,266.22,266.22,265.74,266.02,4775.0,261.477,261.477,261.0056,261.2806,4775.0
2024-11-05 12:20:00,265.98,266.26,265.85,266.22,2334.0,261.2413,261.5163,261.1136,261.477,2334.0
2024-11-05 12:30:00,266.25,266.4,266.22,266.33,1765.0,261.5065,261.6538,261.477,261.5851,1765.0
2024-11-05 12:40:00,266.33,266.93,266.33,266.82,3654.0,261.5851,262.1744,261.5851,262.0663,3654.0
2024-11-05 12:50:00,266.74,266.86,266.66,266.67,1893.0,261.9877,262.1056,261.9092,261.919,1893.0
2024-11-05 13:00:00,266.63,266.96,266.63,266.87,1949.0,261.8797,262.2038,261.8797,262.1154,1949.0
2024-11-05 13:10:00,266.81,266.81,266.5,266.51,5083.0,262.0565,262.0565,261.752,261.7618,5083.0
2024-11-05 13:20:00,266.46,266.54,266.35,266.54,1987.0,261.7127,261.7913,261.6047,261.7913,1987.0
2024-11-05 13:30:00,266.48,266.58,266.46,266.56,1816.0,261.7324,261.8306,261.7127,261.811,1816.0
2024-11-05 13:40:00,266.62,266.88,266.43,266.43,2579.0,261.8699,262.1253,261.6833,261.6833,2579.0
2024-11-05 13:50:00,266.45,266.8,266.44,266.73,4184.0,261.7029,262.0467,261.6931,261.9779,4184.0
2024-11-05 14:00:00,266.76,266.76,266.52,266.69,7180.0,262.0074,262.0074,261.7717,261.9386,7180.0
2024-11-05 14:10:00,266.76,266.94,266.67,266.83,2536.0,262.0074,262.1842,261.919,262.0761,2536.0
2024-11-05 14:20:00,266.79,266.83,266.62,266.62,2558.0,262.0369,262.0761,261.8699,261.8699,2558.0
2024-11-05 14:30:00,266.53,266.63,266.51,266.53,4558.0,261.7815,261.8797,261.7618,261.7815,4558.0
2024-11-05 14:40:00,266.58,266.63,266.39,266.45,3966.0,261.8306,261.8797,261.644,261.7029,3966.0
2024-11-05 14:50:00,266.34,266.34,265.74,266.06,26363.0,261.5949,261.5949,261.0056,261.3199,26363.0
2024-11-05 15:00:00,266.06,266.48,266.06,266.38,4618.0,261.3199,261.7324,261.3199,261.6342,4618.0
2024-11-05 15:10:00,266.37,266.46,266.02,266.03,5362.0,261.6243,261.7127,261.2806,261.2904,5362.0
2024-11-05 15:20:00,266.09,266.1,265.88,266.01,7220.0,261.3493,261.3592,261.1431,261.2708,7220.0
2024-11-05 15:30:00,266.04,266.11,265.83,265.93,8834.0,261.3002,261.369,261.094,261.1922,8834.0
2024-11-05 15:40:00,265.95,266.1,265.57,265.81,8924.0,261.2118,261.3592,260.8386,261.0743,8924.0
2024-11-05 15:50:00,265.82,266.45,265.68,266.42,37148.0,261.0841,261.7029,260.9466,261.6734,37148.0
2024-11-06 09:30:00,272.95,275.95,272.04,274.79,37363.0,268.0871,271.0337,267.1933,269.8943,37363.0
2024-11-06 09:40:00,275.37,277.1,275.0,275.84,33692.0,270.464,272.1632,270.1006,270.9256,33692.0
2024-11-06 09:50:00,275.6,276.61,274.54,276.32,30479.0,270.6899,271.6819,269.6488,271.3971,30479.0
2024-11-06 10:00:00,276.37,277.34,276.22,276.82,20902.0,271.4462,272.3989,271.2989,271.8882,20902.0
2024-11-06 10:10:00,276.98,277.58,275.36,275.81,14794.0,272.0453,272.6346,270.4542,270.8962,14794.0
2024-11-06 10:20:00,275.96,276.95,275.35,276.26,7089.0,271.0435,272.0158,270.4444,271.3381,7089.0
2024-11-06 10:30:00,276.04,276.12,274.74,275.11,7220.0,271.1221,271.2006,269.8452,270.2086,7220.0
2024-11-06 10:40:00,275.1,275.67,274.82,275.35,14717.0,270.1988,270.7587,269.9238,270.4444,14717.0
2024-11-06 10:50:00,275.34,275.76,274.77,275.52,11604.0,270.4345,270.847,269.8747,270.6113,11604.0
2024-11-06 11:00:00,275.72,276.24,275.58,275.63,25375.0,270.8078,271.3185,270.6703,270.7194,25375.0
2024-11-06 11:10:00,275.62,275.81,274.58,274.84,9957.0,270.7095,270.8962,269.6881,269.9434,9957.0
2024-11-06 11:20:00,274.69,275.86,274.69,275.69,6615.0,269.7961,270.9453,269.7961,270.7783,6615.0
2024-11-06 11:30:00,275.51,275.65,274.46,275.11,20259.0,270.6015,270.739,269.5702,270.2086,20259.0
2024-11-06 11:40:00,275.1,275.65,274.98,275.24,12097.0,270.1988,270.739,270.0809,270.3363,12097.0
2024-11-06 11:50:00,275.44,275.45,275.06,275.16,10080.0,270.5327,270.5426,270.1595,270.2577,10080.0
2024-11-06 12:00:00,275.25,275.38,274.92,275.09,8071.0,270.3461,270.4738,270.022,270.189,8071.0
2024-11-06 12:10:00,275.11,275.59,274.96,275.16,8314.0,270.2086,270.6801,270.0613,270.2577,8314.0
2024-11-06 12:20:00,275.15,275.18,274.82,274.82,3092.0,270.2479,270.2774,269.9238,269.9238,3092.0
2024-11-06 12:30:00,274.74,274.96,274.59,274.82,3535.0,269.8452,270.0613,269.6979,269.9238,3535.0
2024-11-06 12:40:00,274.84,275.15,274.83,274.91,4101.0,269.9434,270.2479,269.9336,270.0122,4101.0
2024-11-06 12:50:00,274.9,275.0,274.64,274.94,3765.0,270.0024,270.1006,269.747,270.0417,3765.0
2024-11-06 13:00:00,274.89,275.37,274.86,275.24,5282.0,269.9925,270.464,269.9631,270.3363,5282.0
2024-11-06 13:10:00,275.19,275.4,275.13,275.13,7862.0,270.2872,270.4935,270.2283,270.2283,7862.0
2024-11-06 13:20:00,275.24,276.0,275.19,276.0,4691.0,270.3363,271.0828,270.2872,271.0828,4691.0
2024-11-06 13:30:00,276.01,276.51,276.01,276.38,5919.0,271.0926,271.5837,271.0926,271.456,5919.0
2024-11-06 13:40:00,276.28,276.4,276.01,276.15,4843.0,271.3578,271.4756,271.0926,271.2301,4843.0
2024-11-06 13:50:00,276.03,276.48,276.03,276.34,7624.0,271.1122,271.5542,271.1122,271.4167,7624.0
2024-11-06 14:00:00,276.34,276.64,276.31,276.55,4667.0,271.4167,271.7114,271.3872,271.623,4667.0
2024-11-06 14:10:00,276.55,276.55,276.18,276.18,3260.0,271.623,271.623,271.2596,271.2596,3260.0
2024-11-06 14:20:00,276.08,276.33,276.08,276.33,3482.0,271.1613,271.4069,271.1613,271.4069,3482.0
2024-11-06 14:30:00,276.32,276.39,276.22,276.25,3753.0,271.3971,271.4658,271.2989,271.3283,3753.0
2024-11-06 14:40:00,276.31,276.31,275.92,275.97,3412.0,271.3872,271.3872,271.0042,271.0533,3412.0
2024-11-06 14:50:00,275.98,275.98,275.5,275.88,4154.0,271.0631,271.0631,270.5917,270.9649,4154.0
2024-11-06 15:00:00,275.87,275.94,275.74,275.85,5047.0,270.9551,271.0238,270.8274,270.9354,5047.0
2024-11-06 15:10:00,275.81,276.6,275.75,276.49,20218.0,270.8962,271.6721,270.8372,271.564,20218.0
2024-11-06 15:20:00,276.51,276.54,276.14,276.27,7132.0,271.5837,271.6132,271.2203,271.348,7132.0
2024-11-06 15:30:00,276.34,276.48,276.23,276.4,14318.0,271.4167,271.5542,271.3087,271.4756,14318.0
2024-11-06 15:40:00,276.35,276.49,275.75,276.19,31862.0,271.4265,271.564,270.8372,271.2694,31862.0
2024-11-06 15:50:00,276.19,276.26,275.21,275.58,87651.0,271.2694,271.3381,270.3068,270.6703,87651.0
2024-11-07 09:30:00,275.68,275.96,274.0,274.03,10254.0,270.7685,271.0435,269.1184,269.1479,10254.0
2024-11-07 09:40:00,274.02,274.23,273.34,273.36,8251.0,269.138,269.3443,268.4702,268.4898,8251.0
2024-11-07 09:50:00,273.68,274.03,272.59,272.78,22181.0,268.8041,269.1479,267.7335,267.9201,22181.0
2024-11-07 10:00:00,272.8,273.89,272.51,272.97,15588.0,267.9398,269.0104,267.6549,268.1068,15588.0
2024-11-07 10:10:00,273.19,273.43,272.32,272.5,13529.0,268.3228,268.5586,267.4683,267.6451,13529.0
2024-11-07 10:20:00,272.34,272.69,272.06,272.6,12415.0,267.488,267.8317,267.213,267.7433,12415.0
2024-11-07 10:30:00,272.59,273.03,272.57,272.92,10530.0,267.7335,268.1657,267.7139,268.0576,10530.0
2024-11-07 10:40:00,272.74,272.78,272.5,272.6,11839.0,267.8809,267.9201,267.6451,267.7433,11839.0
2024-11-07 10:50:00,272.48,272.49,271.98,272.11,5248.0,267.6255,267.6353,267.1344,267.2621,5248.0
2024-11-07 11:00:00,272.13,272.31,271.32,271.5,8806.0,267.2817,267.4585,266.4862,266.6629,8806.0
2024-11-07 11:10:00,271.79,271.81,271.36,271.69,10805.0,266.9478,266.9674,266.5254,266.8496,10805.0
2024-11-07 11:20:00,271.75,271.89,271.43,271.43,8375.0,266.9085,267.046,266.5942,266.5942,8375.0
2024-11-07 11:30:00,271.57,272.05,271.57,271.93,4856.0,266.7317,267.2031,266.7317,267.0853,4856.0
2024-11-07 11:40:00,271.96,271.96,271.29,271.35,4919.0,267.1147,267.1147,266.4567,266.5156,4919.0
2024-11-07 11:50:00,271.46,271.53,271.29,271.43,1932.0,266.6237,266.6924,266.4567,266.5942,1932.0
2024-11-07 12:00:00,271.42,271.92,271.42,271.86,5949.0,266.5844,267.0755,266.5844,267.0165,5949.0
2024-11-07 12:10:00,271.87,272.37,271.86,272.18,5926.0,267.0264,267.5174,267.0165,267.3308,5926.0
2024-11-07 12:20:00,272.12,272.21,271.77,272.0,5932.0,267.2719,267.3603,266.9281,267.154,5932.0
2024-11-07 12:30:00,271.93,272.56,271.92,272.38,10850.0,267.0853,267.7041,267.0755,267.5273,10850.0
2024-11-07 12:40:00,272.33,272.79,272.09,272.79,6313.0,267.4782,267.93,267.2424,267.93,6313.0
2024-11-07 12:50:00,272.83,273.09,272.49,272.71,16215.0,267.9692,268.2246,267.6353,267.8514,16215.0
2024-11-07 13:00:00,272.85,272.94,272.63,272.86,4043.0,267.9889,268.0773,267.7728,267.9987,4043.0
2024-11-07 13:10:00,272.81,272.83,272.65,272.68,10272.0,267.9496,267.9692,267.7925,267.8219,10272.0
2024-11-07 13:20:00,272.66,272.83,272.65,272.75,2090.0,267.8023,267.9692,267.7925,267.8907,2090.0
2024-11-07 13:30:00,272.63,272.63,272.24,272.48,8246.0,267.7728,267.7728,267.3898,267.6255,8246.0
2024-11-07 13:40:00,272.52,273.14,272.36,273.0,9589.0,267.6648,268.2737,267.5076,268.1362,9589.0
2024-11-07 13:50:00,273.13,273.17,272.94,273.01,6671.0,268.2639,268.3032,268.0773,268.146,6671.0
2024-11-07 14:00:00,273.5,273.74,272.92,273.09,6460.0,268.6273,268.863,268.0576,268.2246,6460.0
2024-11-07 14:10:00,273.06,273.47,272.96,273.2,12000.0,268.1952,268.5978,268.0969,268.3327,12000.0
2024-11-07 14:20:00,273.27,273.71,273.21,273.57,2695.0,268.4014,268.8336,268.3425,268.6961,2695.0
2024-11-07 14:30:00,273.41,273.91,273.4,273.69,5362.0,268.5389,269.03,268.5291,268.8139,5362.0
2024-11-07 14:40:00,273.54,273.55,272.84,273.5,10826.0,268.6666,268.6764,267.9791,268.6273,10826.0
2024-11-07 14:50:00,273.5,274.19,273.34,274.19,8961.0,268.6273,269.305,268.4702,269.305,8961.0
2024-11-07 15:00:00,274.18,274.2,273.75,274.07,6041.0,269.2952,269.3148,268.8729,269.1872,6041.0
2024-11-07 15:10:00,274.01,274.41,273.98,274.12,6541.0,269.1282,269.5211,269.0988,269.2363,6541.0
2024-11-07 15:20:00,274.23,274.28,273.77,273.86,10227.0,269.3443,269.3934,268.8925,268.9809,10227.0
2024-11-07 15:30:00,273.95,274.07,273.59,273.69,17109.0,269.0693,269.1872,268.7157,268.8139,17109.0
2024-11-07 15:40:00,273.83,273.83,273.03,273.13,8745.0,268.9514,268.9514,268.1657,268.2639,8745.0
2024-11-07 15:50:00,273.1,273.24,272.83,272.89,36887.0,268.2344,268.3719,267.9692,268.0282,36887.0
2024-11-08 09:30:00,272.61,273.95,272.11,273.53,20194.0,267.7532,269.0693,267.2621,268.6568,20194.0
2024-11-08 09:40:00,272.85,273.98,272.76,273.85,7425.0,267.9889,269.0988,267.9005,268.9711,7425.0
2024-11-08 09:50:00,273.85,274.75,273.44,274.74,10720.0,268.9711,269.855,268.5684,269.8452,10720.0
2024-11-08 10:00:00,274.74,275.52,274.67,275.4,16170.0,269.8452,270.6113,269.7765,270.4935,16170.0
2024-11-08 10:10:00,275.47,275.73,274.82,274.96,11641.0,270.5622,270.8176,269.9238,270.0613,11641.0
2024-11-08 10:20:00,274.95,275.41,274.71,274.81,12918.0,270.0515,270.5033,269.8158,269.914,12918.0
2024-11-08 10:30:00,274.64,275.26,274.64,274.77,9072.0,269.747,270.356,269.747,269.8747,9072.0
2024-11-08 10:40:00,274.53,274.72,273.99,273.99,3101.0,269.639,269.8256,269.1086,269.1086,3101.0
2024-11-08 10:50:00,274.15,274.45,273.99,274.26,2800.0,269.2657,269.5604,269.1086,269.3738,2800.0
2024-11-08 11:00:00,274.38,274.96,274.28,274.62,4904.0,269.4916,270.0613,269.3934,269.7274,4904.0
2024-11-08 11:10:00,274.63,274.63,274.0,274.0,3193.0,269.7372,269.7372,269.1184,269.1184,3193.0
2024-11-08 11:20:00,273.87,274.08,273.39,273.5,8677.0,268.9907,269.197,268.5193,268.6273,8677.0
2024-11-08 11:30:00,273.51,273.58,273.17,273.17,4373.0,268.6371,268.7059,268.3032,268.3032,4373.0
2024-11-08 11:40:00,273.07,273.2,272.41,273.0,11167.0,268.205,268.3327,267.5567,268.1362,11167.0
2024-11-08 11:50:00,273.15,273.2,272.81,272.85,2966.0,268.2835,268.3327,267.9496,267.9889,2966.0
2024-11-08 12:00:00,273.01,273.01,272.56,272.66,3108.0,268.146,268.146,267.7041,267.8023,3108.0
2024-11-08 12:10:00,272.66,273.04,272.65,273.03,2987.0,267.8023,268.1755,267.7925,268.1657,2987.0
2024-11-08 12:20:00,273.04,273.11,272.96,272.97,2999.0,268.1755,268.2443,268.0969,268.1068,2999.0
2024-11-08 12:30:00,272.95,273.12,272.85,273.07,5833.0,268.0871,268.2541,267.9889,268.205,5833.0
2024-11-08 12:40:00,273.06,273.17,272.89,272.93,5559.0,268.1952,268.3032,268.0282,268.0675,5559.0
2024-11-08 12:50:00,272.93,273.02,272.76,272.9,10222.0,268.0675,268.1559,267.9005,268.038,10222.0
2024-11-08 13:00:00,272.93,273.06,272.88,272.88,2735.0,268.0675,268.1952,268.0184,268.0184,2735.0
2024-11-08 13:10:00,272.86,272.86,272.26,272.47,3038.0,267.9987,267.9987,267.4094,267.6157,3038.0
2024-11-08 13:20:00,272.49,272.53,272.28,272.31,2110.0,267.6353,267.6746,267.429,267.4585,2110.0
2024-11-08 13:30:00,272.39,272.59,272.39,272.59,2329.0,267.5371,267.7335,267.5371,267.7335,2329.0
2024-11-08 13:40:00,272.59,272.63,272.44,272.44,3949.0,267.7335,267.7728,267.5862,267.5862,3949.0
2024-11-08 13:50:00,272.4,272.44,272.29,272.43,2067.0,267.5469,267.5862,267.4389,267.5764,2067.0
2024-11-08 14:00:00,272.52,272.72,272.46,272.68,3548.0,267.6648,267.8612,267.6058,267.8219,3548.0
2024-11-08 14:10:00,272.73,272.73,272.58,272.59,1767.0,267.871,267.871,267.7237,267.7335,1767.0
2024-11-08 14:20:00,272.61,272.63,272.4,272.42,2129.0,267.7532,267.7728,267.5469,267.5666,2129.0
2024-11-08 14:30:00,272.55,272.78,272.55,272.78,2626.0,267.6942,267.9201,267.6942,267.9201,2626.0
2024-11-08 14:40:00,272.7,272.7,272.59,272.68,3600.0,267.8416,267.8416,267.7335,267.8219,3600.0
2024-11-08 14:50:00,272.68,273.07,272.68,272.99,4971.0,267.8219,268.205,267.8219,268.1264,4971.0
2024-11-08 15:00:00,272.99,273.17,272.88,272.94,14103.0,268.1264,268.3032,268.0184,268.0773,14103.0
2024-11-08 15:10:00,272.95,272.96,272.82,272.9,12570.0,268.0871,268.0969,267.9594,268.038,12570.0
2024-11-08 15:20:00,272.88,273.0,272.49,272.74,17858.0,268.0184,268.1362,267.6353,267.8809,17858.0
2024-11-08 15:30:00,272.79,272.94,272.48,272.65,13176.0,267.93,268.0773,267.6255,267.7925,13176.0
2024-11-08 15:40:00,272.69,273.1,272.67,272.76,18581.0,267.8317,268.2344,267.8121,267.9005,18581.0
2024-11-08 15:50:00,272.71,272.71,271.82,271.96,62224.0,267.8514,267.8514,266.9772,267.1147,62224.0
2024-11-11 09:30:00,272.55,273.99,272.55,272.73,9683.0,267.6942,269.1086,267.6942,267.871,9683.0
2024-11-11 09:40:00,273.88,274.85,273.86,274.4,3475.0,269.0005,269.9533,268.9809,269.5113,3475.0
2024-11-11 09:50:00,274.57,274.98,274.19,274.98,4400.0,269.6782,270.0809,269.305,270.0809,4400.0
2024-11-11 10:00:00,274.9,275.42,274.48,274.49,6477.0,270.0024,270.5131,269.5899,269.5997,6477.0
2024-11-11 10:10:00,274.31,275.0,274.31,274.57,8998.0,269.4229,270.1006,269.4229,269.6782,8998.0
2024-11-11 10:20:00,274.5,275.05,274.5,274.84,3953.0,269.6095,270.1497,269.6095,269.9434,3953.0
2024-11-11 10:30:00,275.03,275.03,274.39,274.45,4225.0,270.1301,270.1301,269.5015,269.5604,4225.0
2024-11-11 10:40:00,274.69,274.87,274.41,274.87,3700.0,269.7961,269.9729,269.5211,269.9729,3700.0
2024-11-11 10:50:00,274.9,275.13,274.7,275.05,9162.0,270.0024,270.2283,269.8059,270.1497,9162.0
2024-11-11 11:00:00,275.05,275.53,275.05,275.15,4064.0,270.1497,270.6211,270.1497,270.2479,4064.0
2024-11-11 11:10:00,275.11,275.23,274.97,274.98,5946.0,270.2086,270.3265,270.0711,270.0809,5946.0
2024-11-11 11:20:00,274.97,275.03,274.71,274.98,4292.0,270.0711,270.1301,269.8158,270.0809,4292.0
2024-11-11 11:30:00,274.83,275.17,274.68,275.05,4519.0,269.9336,270.2676,269.7863,270.1497,4519.0
2024-11-11 11:40:00,275.05,275.05,274.74,275.04,1530.0,270.1497,270.1497,269.8452,270.1399,1530.0
2024-11-11 11:50:00,275.04,275.34,274.89,275.31,2372.0,270.1399,270.4345,269.9925,270.4051,2372.0
2024-11-11 12:00:00,275.18,275.18,275.09,275.11,595.0,270.2774,270.2774,270.189,270.2086,595.0
2024-11-11 12:10:00,275.18,275.18,275.01,275.02,1460.0,270.2774,270.2774,270.1104,270.1202,1460.0
2024-11-11 12:20:00,274.95,275.09,274.78,275.02,6365.0,270.0515,270.189,269.8845,270.1202,6365.0
2024-11-11 12:30:00,275.02,275.02,274.69,274.69,1182.0,270.1202,270.1202,269.7961,269.7961,1182.0
2024-11-11 12:40:00,274.71,274.71,274.4,274.55,2791.0,269.8158,269.8158,269.5113,269.6586,2791.0
2024-11-11 12:50:00,274.56,274.57,274.23,274.35,1340.0,269.6684,269.6782,269.3443,269.4622,1340.0
2024-11-11 13:00:00,274.11,274.35,273.84,274.26,4147.0,269.2264,269.4622,268.9613,269.3738,4147.0
2024-11-11 13:10:00,274.18,274.18,274.13,274.13,580.0,269.2952,269.2952,269.2461,269.2461,580.0
2024-11-11 13:20:00,274.06,274.07,273.79,273.84,2279.0,269.1773,269.1872,268.9121,268.9613,2279.0
2024-11-11 13:30:00,273.84,274.01,273.68,273.91,3818.0,268.9613,269.1282,268.8041,269.03,3818.0
2024-11-11 13:40:00,273.96,274.01,273.87,273.88,3631.0,269.0791,269.1282,268.9907,269.0005,3631.0
2024-11-11 13:50:00,273.95,274.0,273.83,273.88,2500.0,269.0693,269.1184,268.9514,269.0005,2500.0
2024-11-11 14:00:00,273.81,274.05,273.78,273.97,5458.0,268.9318,269.1675,268.9023,269.0889,5458.0
2024-11-11 14:10:00,273.96,274.11,273.92,273.93,6213.0,269.0791,269.2264,269.0398,269.0497,6213.0
2024-11-11 14:20:00,273.99,274.06,273.86,273.86,7815.0,269.1086,269.1773,268.9809,268.9809,7815.0
2024-11-11 14:30:00,273.72,273.91,273.61,273.86,6491.0,268.8434,269.03,268.7354,268.9809,6491.0
2024-11-11 14:40:00,273.81,273.88,273.37,273.71,9718.0,268.9318,269.0005,268.4996,268.8336,9718.0
2024-11-11 14:50:00,273.71,273.86,273.68,273.69,5650.0,268.8336,268.9809,268.8041,268.8139,5650.0
2024-11-11 15:00:00,273.74,273.74,273.36,273.4,5842.0,268.863,268.863,268.4898,268.5291,5842.0
2024-11-11 15:10:00,273.35,273.56,273.14,273.39,14859.0,268.48,268.6862,268.2737,268.5193,14859.0
2024-11-11 15:20:00,273.36,273.63,273.17,273.62,8419.0,268.4898,268.755,268.3032,268.7452,8419.0
2024-11-11 15:30:00,273.57,273.58,273.31,273.4,5591.0,268.6961,268.7059,268.4407,268.5291,5591.0
2024-11-11 15:40:00,273.52,273.52,273.23,273.23,5887.0,268.647,268.647,268.3621,268.3621,5887.0
2024-11-11 15:50:00,273.22,274.47,273.18,274.44,68707.0,268.3523,269.58,268.313,269.5506,68707.0
2024-11-12 09:30:00,273.26,274.36,272.17,273.19,12815.0,268.3916,269.472,267.321,268.3228,12815.0
2024-11-12 09:40:00,274.09,274.09,272.2,272.4,5038.0,269.2068,269.2068,267.3505,267.5469,5038.0
2024-11-12 09:50:00,272.63,273.15,272.22,272.98,8088.0,267.7728,268.2835,267.3701,268.1166,8088.0
2024-11-12 10:00:00,273.15,273.24,272.42,272.81,12707.0,268.2835,268.3719,267.5666,267.9496,12707.0
2024-11-12 10:10:00,272.85,272.91,272.67,272.79,9734.0,267.9889,268.0478,267.8121,267.93,9734.0
2024-11-12 10:20:00,272.86,273.01,272.56,272.56,9921.0,267.9987,268.146,267.7041,267.7041,9921.0
2024-11-12 10:30:00,272.44,272.8,272.31,272.75,9942.0,267.5862,267.9398,267.4585,267.8907,9942.0
2024-11-12 10:40:00,272.8,272.84,272.48,272.65,7838.0,267.9398,267.9791,267.6255,267.7925,7838.0
2024-11-12 10:50:00,272.58,273.19,272.58,273.13,18113.0,267.7237,268.3228,267.7237,268.2639,18113.0
2024-11-12 11:00:00,273.28,273.29,272.84,272.9,4704.0,268.4112,268.4211,267.9791,268.038,4704.0
2024-11-12 11:10:00,273.08,273.43,272.94,273.43,6447.0,268.2148,268.5586,268.0773,268.5586,6447.0
2024-11-12 11:20:00,273.44,273.58,273.09,273.46,6680.0,268.5684,268.7059,268.2246,268.588,6680.0
2024-11-12 11:30:00,273.47,273.47,272.43,272.53,9647.0,268.5978,268.5978,267.5764,267.6746,9647.0
2024-11-12 11:40:00,272.56,272.8,272.33,272.33,4441.0,267.7041,267.9398,267.4782,267.4782,4441.0
2024-11-12 11:50:00,272.39,272.62,271.74,271.74,5269.0,267.5371,267.763,266.8987,266.8987,5269.0
2024-11-12 12:00:00,271.71,271.99,271.71,271.87,3467.0,266.8692,267.1442,266.8692,267.0264,3467.0
2024-11-12 12:10:00,271.96,272.0,271.7,271.82,4008.0,267.1147,267.154,266.8594,266.9772,4008.0
2024-11-12 12:20:00,271.72,271.97,271.65,271.83,3005.0,266.879,267.1246,266.8103,266.9871,3005.0
2024-11-12 12:30:00,271.83,272.23,271.72,272.13,8179.0,266.9871,267.3799,266.879,267.2817,8179.0
2024-11-12 12:40:00,272.12,272.21,272.02,272.12,3400.0,267.2719,267.3603,267.1737,267.2719,3400.0
2024-11-12 12:50:00,272.1,272.22,271.41,271.74,14321.0,267.2523,267.3701,266.5745,266.8987,14321.0
2024-11-12 13:00:00,271.71,272.13,271.71,272.04,3206.0,266.8692,267.2817,266.8692,267.1933,3206.0
2024-11-12 13:10:00,272.11,272.17,271.84,272.02,6410.0,267.2621,267.321,266.9969,267.1737,6410.0
2024-11-12 13:20:00,272.13,272.51,272.04,272.5,3510.0,267.2817,267.6549,267.1933,267.6451,3510.0
2024-11-12 13:30:00,272.5,272.51,272.22,272.31,2858.0,267.6451,267.6549,267.3701,267.4585,2858.0
2024-11-12 13:40:00,272.35,272.51,272.26,272.36,5552.0,267.4978,267.6549,267.4094,267.5076,5552.0
2024-11-12 13:50:00,272.41,272.73,272.3,272.61,4800.0,267.5567,267.871,267.4487,267.7532,4800.0
2024-11-12 14:00:00,272.7,272.81,272.6,272.62,5285.0,267.8416,267.9496,267.7433,267.763,5285.0
2024-11-12 14:10:00,272.54,272.67,272.54,272.67,2077.0,267.6844,267.8121,267.6844,267.8121,2077.0
2024-11-12 14:20:00,272.63,272.77,272.53,272.62,3348.0,267.7728,267.9103,267.6746,267.763,3348.0
2024-11-12 14:30:00,272.57,272.59,272.48,272.59,2707.0,267.7139,267.7335,267.6255,267.7335,2707.0
2024-11-12 14:40:00,272.45,272.51,272.17,272.44,6611.0,267.596,267.6549,267.321,267.5862,6611.0
2024-11-12 14:50:00,272.38,272.56,272.36,272.47,2273.0,267.5273,267.7041,267.5076,267.6157,2273.0
2024-11-12 15:00:00,272.38,272.41,272.25,272.25,3156.0,267.5273,267.5567,267.3996,267.3996,3156.0
2024-11-12 15:10:00,272.27,272.43,272.02,272.16,4535.0,267.4192,267.5764,267.1737,267.3112,4535.0
2024-11-12 15:20:00,272.08,272.09,271.84,272.03,5012.0,267.2326,267.2424,266.9969,267.1835,5012.0
2024-11-12 15:30:00,271.96,272.09,271.88,271.9,8933.0,267.1147,267.2424,267.0362,267.0558,8933.0
2024-11-12 15:40:00,271.97,271.97,271.63,271.63,10064.0,267.1246,267.1246,266.7906,266.7906,10064.0
2024-11-12 15:50:00,271.58,271.63,271.02,271.13,53274.0,266.7415,266.7906,266.1915,266.2995,53274.0
2024-11-13 09:30:00,269.9,271.38,268.89,270.32,23775.0,265.0914,266.5451,264.0994,265.504,23775.0
2024-11-13 09:40:00,270.25,270.34,269.35,269.94,6481.0,265.4352,265.5236,264.5512,265.1307,6481.0
2024-11-13 09:50:00,269.94,270.93,269.1,270.67,5165.0,265.1307,266.1031,264.3057,265.8477,5165.0
2024-11-13 10:00:00,270.7,270.93,270.47,270.73,12965.0,265.8772,266.1031,265.6513,265.9067,12965.0
2024-11-13 10:10:00,270.73,271.58,270.72,271.08,8741.0,265.9067,266.7415,265.8968,266.2504,8741.0
2024-11-13 10:20:00,271.05,271.17,270.87,271.04,2805.0,266.221,266.3388,266.0442,266.2111,2805.0
2024-11-13 10:30:00,271.14,271.58,271.0,271.46,4094.0,266.3094,266.7415,266.1719,266.6237,4094.0
2024-11-13 10:40:00,271.44,271.89,271.35,271.85,5461.0,266.604,267.046,266.5156,267.0067,5461.0
2024-11-13 10:50:00,271.94,272.34,271.94,272.23,6217.0,267.0951,267.488,267.0951,267.3799,6217.0
2024-11-13 11:00:00,272.25,272.6,272.07,272.56,7870.0,267.3996,267.7433,267.2228,267.7041,7870.0
2024-11-13 11:10:00,272.46,272.51,271.96,272.03,7633.0,267.6058,267.6549,267.1147,267.1835,7633.0
2024-11-13 11:20:00,271.87,271.96,271.7,271.89,11007.0,267.0264,267.1147,266.8594,267.046,11007.0
2024-11-13 11:30:00,271.8,271.91,271.32,271.62,8969.0,266.9576,267.0656,266.4862,266.7808,8969.0
2024-11-13 11:40:00,271.68,271.9,271.54,271.89,15423.0,266.8397,267.0558,266.7022,267.046,15423.0
2024-11-13 11:50:00,271.94,272.16,271.93,272.12,2433.0,267.0951,267.3112,267.0853,267.2719,2433.0
2024-11-13 12:00:00,272.16,272.54,272.12,272.53,4240.0,267.3112,267.6844,267.2719,267.6746,4240.0
2024-11-13 12:10:00,272.72,272.88,272.29,272.29,2852.0,267.8612,268.0184,267.4389,267.4389,2852.0
2024-11-13 12:20:00,272.27,272.27,272.08,272.17,1934.0,267.4192,267.4192,267.2326,267.321,1934.0
2024-11-13 12:30:00,272.28,272.59,272.17,272.59,3968.0,267.429,267.7335,267.321,267.7335,3968.0
2024-11-13 12:40:00,272.67,273.22,272.66,273.19,6537.0,267.8121,268.3523,267.8023,268.3228,6537.0
2024-11-13 12:50:00,273.29,273.36,273.12,273.34,8287.0,268.4211,268.4898,268.2541,268.4702,8287.0
2024-11-13 13:00:00,273.19,273.33,272.8,272.86,4572.0,268.3228,268.4603,267.9398,267.9987,4572.0
2024-11-13 13:10:00,272.86,272.87,272.67,272.83,7780.0,267.9987,268.0085,267.8121,267.9692,7780.0
2024-11-13 13:20:00,272.82,273.21,272.72,273.09,6365.0,267.9594,268.3425,267.8612,268.2246,6365.0
2024-11-13 13:30:00,273.08,273.18,272.78,272.85,8042.0,268.2148,268.313,267.9201,267.9889,8042.0
2024-11-13 13:40:00,272.82,273.05,272.8,272.84,7279.0,267.9594,268.1853,267.9398,267.9791,7279.0
2024-11-13 13:50:00,272.85,272.85,272.5,272.54,21100.0,267.9889,267.9889,267.6451,267.6844,21100.0
2024-11-13 14:00:00,272.55,272.75,272.5,272.59,10629.0,267.6942,267.8907,267.6451,267.7335,10629.0
2024-11-13 14:10:00,272.51,272.76,272.35,272.44,7253.0,267.6549,267.9005,267.4978,267.5862,7253.0
2024-11-13 14:20:00,272.42,272.48,272.28,272.36,5540.0,267.5666,267.6255,267.429,267.5076,5540.0
2024-11-13 14:30:00,272.36,272.59,272.26,272.58,8503.0,267.5076,267.7335,267.4094,267.7237,8503.0
2024-11-13 14:40:00,272.65,272.65,272.42,272.59,4543.0,267.7925,267.7925,267.5666,267.7335,4543.0
2024-11-13 14:50:00,272.45,272.69,272.4,272.5,6863.0,267.596,267.8317,267.5469,267.6451,6863.0
2024-11-13 15:00:00,272.47,272.64,272.41,272.49,12451.0,267.6157,267.7826,267.5567,267.6353,12451.0
2024-11-13 15:10:00,272.58,272.66,272.44,272.55,12306.0,267.7237,267.8023,267.5862,267.6942,12306.0
2024-11-13 15:20:00,272.59,272.73,272.45,272.53,11508.0,267.7335,267.871,267.596,267.6746,11508.0
2024-11-13 15:30:00,272.53,272.86,272.32,272.82,18383.0,267.6746,267.9987,267.4683,267.9594,18383.0
2024-11-13 15:40:00,272.84,272.85,272.47,272.59,12302.0,267.9791,267.9889,267.6157,267.7335,12302.0
2024-11-13 15:50:00,272.51,273.21,272.2,272.86,89460.0,267.6549,268.3425,267.3505,267.9987,89460.0
2024-11-14 09:30:00,272.49,273.6,272.14,272.21,10687.0,267.6353,268.7255,267.2915,267.3603,10687.0
2024-11-14 09:40:00,272.23,272.46,271.88,271.97,2587.0,267.3799,267.6058,267.0362,267.1246,2587.0
2024-11-14 09:50:00,272.67,272.67,271.89,272.41,5888.0,267.8121,267.8121,267.046,267.5567,5888.0
2024-11-14 10:00:00,272.48,272.48,271.04,271.04,12477.0,267.6255,267.6255,266.2111,266.2111,12477.0
2024-11-14 10:10:00,270.84,271.3,270.54,271.25,21016.0,266.0147,266.4665,265.72,266.4174,21016.0
2024-11-14 10:20:00,271.24,271.68,271.05,271.54,10700.0,266.4076,266.8397,266.221,266.7022,10700.0
2024-11-14 10:30:00,271.56,271.69,271.35,271.52,6675.0,266.7219,266.8496,266.5156,266.6826,6675.0
2024-11-14 10:40:00,271.52,271.56,271.33,271.33,3596.0,266.6826,266.7219,266.496,266.496,3596.0
2024-11-14 10:50:00,271.31,271.31,270.9,270.91,10434.0,266.4763,266.4763,266.0736,266.0835,10434.0
2024-11-14 11:00:00,270.87,271.03,270.32,270.32,9051.0,266.0442,266.2013,265.504,265.504,9051.0
2024-11-14 11:10:00,270.38,270.82,270.19,270.69,11737.0,265.5629,265.9951,265.3763,265.8674,11737.0
2024-11-14 11:20:00,270.69,271.22,270.5,271.11,10803.0,265.8674,266.3879,265.6808,266.2799,10803.0
2024-11-14 11:30:00,270.99,271.05,270.87,270.92,2361.0,266.162,266.221,266.0442,266.0933,2361.0
2024-11-14 11:40:00,271.09,271.09,270.54,270.54,4988.0,266.2602,266.2602,265.72,265.72,4988.0
2024-11-14 11:50:00,270.37,270.81,270.2,270.2,9136.0,265.5531,265.9852,265.3861,265.3861,9136.0
2024-11-14 12:00:00,270.25,270.48,270.21,270.41,3621.0,265.4352,265.6611,265.3959,265.5924,3621.0
2024-11-14 12:10:00,270.43,270.43,269.78,270.21,7659.0,265.612,265.612,264.9736,265.3959,7659.0
2024-11-14 12:20:00,270.1,270.46,270.1,270.27,2941.0,265.2879,265.6415,265.2879,265.4549,2941.0
2024-11-14 12:30:00,270.25,270.86,270.04,270.86,4989.0,265.4352,266.0343,265.229,266.0343,4989.0
2024-11-14 12:40:00,270.58,271.13,270.58,270.64,14165.0,265.7593,266.2995,265.7593,265.8183,14165.0
2024-11-14 12:50:00,270.61,271.34,270.6,271.3,7527.0,265.7888,266.5058,265.779,266.4665,7527.0
2024-11-14 13:00:00,271.37,271.57,271.2,271.53,9466.0,266.5353,266.7317,266.3683,266.6924,9466.0
2024-11-14 13:10:00,271.4,271.68,271.08,271.09,15717.0,266.5647,266.8397,266.2504,266.2602,15717.0
2024-11-14 13:20:00,271.06,271.19,270.88,271.02,2987.0,266.2308,266.3585,266.054,266.1915,2987.0
2024-11-14 13:30:00,270.93,270.99,270.73,270.79,4177.0,266.1031,266.162,265.9067,265.9656,4177.0
2024-11-14 13:40:00,270.8,270.94,270.54,270.55,5202.0,265.9754,266.1129,265.72,265.7299,5202.0
2024-11-14 13:50:00,270.56,270.64,270.29,270.39,3712.0,265.7397,265.8183,265.4745,265.5727,3712.0
2024-11-14 14:00:00,270.52,270.93,270.52,270.76,7008.0,265.7004,266.1031,265.7004,265.9361,7008.0
2024-11-14 14:10:00,270.77,271.03,270.77,270.87,5936.0,265.9459,266.2013,265.9459,266.0442,5936.0
2024-11-14 14:20:00,270.76,271.18,270.75,271.01,4852.0,265.9361,266.3486,265.9263,266.1817,4852.0
2024-11-14 14:30:00,271.08,271.08,270.93,271.05,3769.0,266.2504,266.2504,266.1031,266.221,3769.0
2024-11-14 14:40:00,271.02,271.12,270.89,270.97,6992.0,266.1915,266.2897,266.0638,266.1424,6992.0
2024-11-14 14:50:00,270.96,271.23,270.9,271.18,4197.0,266.1326,266.3978,266.0736,266.3486,4197.0
2024-11-14 15:00:00,271.17,271.25,270.01,270.23,11435.0,266.3388,266.4174,265.1995,265.4156,11435.0
2024-11-14 15:10:00,270.12,270.63,269.89,270.45,7624.0,265.3075,265.8084,265.0816,265.6317,7624.0
2024-11-14 15:20:00,270.45,270.47,269.89,270.24,19719.0,265.6317,265.6513,265.0816,265.4254,19719.0
2024-11-14 15:30:00,270.12,270.24,269.96,270.15,9352.0,265.3075,265.4254,265.1504,265.337,9352.0
2024-11-14 15:40:00,270.17,270.33,269.64,269.73,21797.0,265.3566,265.5138,264.8361,264.9245,21797.0
2024-11-14 15:50:00,269.81,270.07,269.62,270.0,74860.0,265.0031,265.2584,264.8164,265.1897,74860.0
2024-11-15 09:30:00,269.41,272.57,269.41,272.51,61774.0,264.6102,267.7139,264.6102,267.6549,61774.0
2024-11-15 09:40:00,271.87,272.81,270.52,270.87,12939.0,267.0264,267.9496,265.7004,266.0442,12939.0
2024-11-15 09:50:00,270.87,271.49,270.1,270.11,9523.0,266.0442,266.6531,265.2879,265.2977,9523.0
2024-11-15 10:00:00,270.1,270.5,269.34,269.42,10167.0,265.2879,265.6808,264.5414,264.62,10167.0
2024-11-15 10:10:00,269.57,270.78,269.42,270.63,9549.0,264.7673,265.9558,264.62,265.8084,9549.0
2024-11-15 10:20:00,270.41,270.88,269.97,270.78,7870.0,265.5924,266.054,265.1602,265.9558,7870.0
2024-11-15 10:30:00,270.55,270.55,269.5,269.65,5812.0,265.7299,265.7299,264.6986,264.8459,5812.0
2024-11-15 10:40:00,269.43,270.38,269.36,269.96,6369.0,264.6298,265.5629,264.5611,265.1504,6369.0
2024-11-15 10:50:00,269.86,270.45,269.71,270.23,4300.0,265.0522,265.6317,264.9048,265.4156,4300.0
2024-11-15 11:00:00,270.0,270.15,269.81,270.04,7092.0,265.1897,265.337,265.0031,265.229,7092.0
2024-11-15 11:10:00,270.35,270.91,270.35,270.91,3236.0,265.5334,266.0835,265.5334,266.0835,3236.0
2024-11-15 11:20:00,270.59,270.9,270.51,270.75,6100.0,265.7692,266.0736,265.6906,265.9263,6100.0
2024-11-15 11:30:00,270.75,270.99,269.91,269.91,12379.0,265.9263,266.162,265.1013,265.1013,12379.0
2024-11-15 11:40:00,269.8,270.51,269.7,270.38,6999.0,264.9932,265.6906,264.895,265.5629,6999.0
2024-11-15 11:50:00,270.31,270.53,270.14,270.53,1327.0,265.4941,265.7102,265.3272,265.7102,1327.0
2024-11-15 12:00:00,270.46,270.47,270.1,270.26,9387.0,265.6415,265.6513,265.2879,265.445,9387.0
2024-11-15 12:10:00,270.09,270.64,270.09,270.64,4161.0,265.2781,265.8183,265.2781,265.8183,4161.0
2024-11-15 12:20:00,270.51,270.51,270.31,270.43,5929.0,265.6906,265.6906,265.4941,265.612,5929.0
2024-11-15 12:30:00,270.37,270.46,270.17,270.46,1827.0,265.5531,265.6415,265.3566,265.6415,1827.0
2024-11-15 12:40:00,270.4,270.64,270.28,270.28,1739.0,265.5825,265.8183,265.4647,265.4647,1739.0
2024-11-15 12:50:00,270.45,270.68,270.43,270.67,2177.0,265.6317,265.8576,265.612,265.8477,2177.0
2024-11-15 13:00:00,270.8,270.92,270.66,270.77,3004.0,265.9754,266.0933,265.8379,265.9459,3004.0
2024-11-15 13:10:00,270.64,270.93,270.58,270.93,3042.0,265.8183,266.1031,265.7593,266.1031,3042.0
2024-11-15 13:20:00,270.87,271.07,270.84,270.94,4867.0,266.0442,266.2406,266.0147,266.1129,4867.0
2024-11-15 13:30:00,270.85,270.89,270.63,270.7,2460.0,266.0245,266.0638,265.8084,265.8772,2460.0
2024-11-15 13:40:00,270.78,270.91,270.59,270.59,11117.0,265.9558,266.0835,265.7692,265.7692,11117.0
2024-11-15 13:50:00,270.52,270.81,270.37,270.75,7252.0,265.7004,265.9852,265.5531,265.9263,7252.0
2024-11-15 14:00:00,270.76,270.96,270.64,270.92,2577.0,265.9361,266.1326,265.8183,266.0933,2577.0
2024-11-15 14:10:00,270.92,271.14,270.9,271.12,1836.0,266.0933,266.3094,266.0736,266.2897,1836.0
2024-11-15 14:20:00,270.99,270.99,270.68,270.73,4782.0,266.162,266.162,265.8576,265.9067,4782.0
2024-11-15 14:30:00,270.72,270.92,270.48,270.49,5663.0,265.8968,266.0933,265.6611,265.6709,5663.0
2024-11-15 14:40:00,270.48,270.94,270.46,270.78,5175.0,265.6611,266.1129,265.6415,265.9558,5175.0
2024-11-15 14:50:00,270.73,270.74,270.37,270.64,2297.0,265.9067,265.9165,265.5531,265.8183,2297.0
2024-11-15 15:00:00,270.64,270.66,270.22,270.29,5985.0,265.8183,265.8379,265.4057,265.4745,5985.0
2024-11-15 15:10:00,270.32,270.52,270.28,270.33,9293.0,265.504,265.7004,265.4647,265.5138,9293.0
2024-11-15 15:20:00,270.48,270.57,270.04,270.04,9970.0,265.6611,265.7495,265.229,265.229,9970.0
2024-11-15 15:30:00,270.14,270.31,269.97,269.97,6528.0,265.3272,265.4941,265.1602,265.1602,6528.0
2024-11-15 15:40:00,270.01,270.15,269.9,270.01,11622.0,265.1995,265.337,265.0914,265.1995,11622.0
2024-11-15 15:50:00,269.94,270.74,269.83,270.64,65651.0,265.1307,265.9165,265.0227,265.8183,65651.0
2024-11-18 09:30:00,270.08,272.3,270.08,270.96,12679.0,265.2682,267.4487,265.2682,266.1326,12679.0
2024-11-18 09:40:00,271.41,271.74,270.45,271.19,5709.0,266.5745,266.8987,265.6317,266.3585,5709.0
2024-11-18 09:50:00,271.19,271.7,270.92,271.19,19576.0,266.3585,266.8594,266.0933,266.3585,19576.0
2024-11-18 10:00:00,271.22,271.79,270.86,271.4,10070.0,266.3879,266.9478,266.0343,266.5647,10070.0
2024-11-18 10:10:00,271.4,271.46,270.78,270.78,5569.0,266.5647,266.6237,265.9558,265.9558,5569.0
2024-11-18 10:20:00,270.94,271.1,270.59,270.88,4652.0,266.1129,266.2701,265.7692,266.054,4652.0
2024-11-18 10:30:00,270.87,271.08,270.44,270.44,8423.0,266.0442,266.2504,265.6218,265.6218,8423.0
2024-11-18 10:40:00,270.44,270.67,270.37,270.67,10682.0,265.6218,265.8477,265.5531,265.8477,10682.0
2024-11-18 10:50:00,270.69,270.84,270.52,270.84,2814.0,265.8674,266.0147,265.7004,266.0147,2814.0
2024-11-18 11:00:00,270.89,271.14,270.85,270.91,4339.0,266.0638,266.3094,266.0245,266.0835,4339.0
2024-11-18 11:10:00,270.93,271.03,270.8,270.86,5425.0,266.1031,266.2013,265.9754,266.0343,5425.0
2024-11-18 11:20:00,270.9,271.2,270.77,270.92,7568.0,266.0736,266.3683,265.9459,266.0933,7568.0
2024-11-18 11:30:00,271.1,271.62,270.99,271.62,2599.0,266.2701,266.7808,266.162,266.7808,2599.0
2024-11-18 11:40:00,271.62,271.62,271.14,271.22,3023.0,266.7808,266.7808,266.3094,266.3879,3023.0
2024-11-18 11:50:00,271.09,271.09,270.86,271.02,2457.0,266.2602,266.2602,266.0343,266.1915,2457.0
2024-11-18 12:00:00,270.88,271.02,270.64,270.7,2578.0,266.054,266.1915,265.8183,265.8772,2578.0
2024-11-18 12:10:00,270.71,270.86,270.57,270.71,2560.0,265.887,266.0343,265.7495,265.887,2560.0
2024-11-18 12:20:00,270.76,270.93,270.69,270.88,1513.0,265.9361,266.1031,265.8674,266.054,1513.0
2024-11-18 12:30:00,270.94,271.23,270.94,271.22,1924.0,266.1129,266.3978,266.1129,266.3879,1924.0
2024-11-18 12:40:00,271.31,271.47,271.26,271.29,1893.0,266.4763,266.6335,266.4272,266.4567,1893.0
2024-11-18 12:50:00,271.16,271.55,271.11,271.54,2121.0,266.329,266.7121,266.2799,266.7022,2121.0
2024-11-18 13:00:00,271.42,271.45,271.02,271.02,3061.0,266.5844,266.6138,266.1915,266.1915,3061.0
2024-11-18 13:10:00,271.16,271.24,271.05,271.17,4052.0,266.329,266.4076,266.221,266.3388,4052.0
2024-11-18 13:20:00,271.21,271.21,270.55,270.81,6677.0,266.3781,266.3781,265.7299,265.9852,6677.0
2024-11-18 13:30:00,270.78,270.84,270.54,270.66,5284.0,265.9558,266.0147,265.72,265.8379,5284.0
2024-11-18 13:40:00,270.66,270.66,270.35,270.49,8488.0,265.8379,265.8379,265.5334,265.6709,8488.0
2024-11-18 13:50:00,270.65,270.9,270.63,270.81,4659.0,265.8281,266.0736,265.8084,265.9852,4659.0
2024-11-18 14:00:00,270.81,270.89,270.74,270.82,3832.0,265.9852,266.0638,265.9165,265.9951,3832.0
2024-11-18 14:10:00,270.81,271.01,270.49,270.6,6092.0,265.9852,266.1817,265.6709,265.779,6092.0
2024-11-18 14:20:00,270.58,270.58,270.23,270.25,2903.0,265.7593,265.7593,265.4156,265.4352,2903.0
2024-11-18 14:30:00,270.24,270.44,270.23,270.34,3703.0,265.4254,265.6218,265.4156,265.5236,3703.0
2024-11-18 14:40:00,270.38,270.66,270.33,270.54,5881.0,265.5629,265.8379,265.5138,265.72,5881.0
2024-11-18 14:50:00,270.59,270.62,270.18,270.18,7908.0,265.7692,265.7986,265.3665,265.3665,7908.0
2024-11-18 15:00:00,270.18,270.29,269.57,269.62,29865.0,265.3665,265.4745,264.7673,264.8164,29865.0
2024-11-18 15:10:00,269.7,269.89,269.59,269.74,7481.0,264.895,265.0816,264.787,264.9343,7481.0
2024-11-18 15:20:00,269.77,269.81,269.39,269.52,5294.0,264.9638,265.0031,264.5905,264.7182,5294.0
2024-11-18 15:30:00,269.39,269.69,269.39,269.64,7345.0,264.5905,264.8852,264.5905,264.8361,7345.0
2024-11-18 15:40:00,269.69,270.1,269.68,269.94,16493.0,264.8852,265.2879,264.8754,265.1307,16493.0
2024-11-18 15:50:00,269.8,270.13,269.44,270.04,50880.0,264.9932,265.3174,264.6396,265.229,50880.0
2024-11-19 09:30:00,267.9,268.78,266.5,267.62,7688.0,263.1271,263.9914,261.752,262.8521,7688.0
2024-11-19 09:40:00,267.5,267.92,267.14,267.16,12727.0,262.7342,263.1467,262.3806,262.4003,12727.0
2024-11-19 09:50:00,267.02,267.63,266.94,267.59,5989.0,262.2628,262.8619,262.1842,262.8226,5989.0
2024-11-19 10:00:00,267.57,267.81,267.28,267.56,13517.0,262.803,263.0387,262.5181,262.7931,13517.0
2024-11-19 10:10:00,267.72,267.72,267.14,267.58,3485.0,262.9503,262.9503,262.3806,262.8128,3485.0
2024-11-19 10:20:00,267.55,267.67,267.2,267.57,3450.0,262.7833,262.9012,262.4396,262.803,3450.0
2024-11-19 10:30:00,267.76,268.18,267.76,268.18,8754.0,262.9896,263.4021,262.9896,263.4021,8754.0
2024-11-19 10:40:00,268.29,268.41,268.13,268.41,1088.0,263.5101,263.628,263.353,263.628,1088.0
2024-11-19 10:50:00,268.4,268.72,267.99,268.69,4961.0,263.6182,263.9325,263.2155,263.903,4961.0
2024-11-19 11:00:00,268.54,268.69,268.1,268.34,3764.0,263.7557,263.903,263.3235,263.5592,3764.0
2024-11-19 11:10:00,268.41,268.43,268.11,268.36,3983.0,263.628,263.6476,263.3333,263.5789,3983.0
2024-11-19 11:20:00,268.38,268.74,268.38,268.74,2393.0,263.5985,263.9521,263.5985,263.9521,2393.0
2024-11-19 11:30:00,268.7,268.72,267.8,267.8,3686.0,263.9128,263.9325,263.0289,263.0289,3686.0
2024-11-19 11:40:00,267.78,267.95,267.34,267.66,7468.0,263.0092,263.1762,262.5771,262.8914,7468.0
2024-11-19 11:50:00,267.7,267.71,267.52,267.68,903.0,262.9306,262.9405,262.7539,262.911,903.0
2024-11-19 12:00:00,267.81,267.85,267.66,267.79,2807.0,263.0387,263.078,262.8914,263.019,2807.0
2024-11-19 12:10:00,267.85,267.85,267.52,267.69,2046.0,263.078,263.078,262.7539,262.9208,2046.0
2024-11-19 12:20:00,267.61,267.69,267.35,267.55,8093.0,262.8422,262.9208,262.5869,262.7833,8093.0
2024-11-19 12:30:00,267.52,267.73,267.31,267.65,4741.0,262.7539,262.9601,262.5476,262.8815,4741.0
2024-11-19 12:40:00,267.68,267.71,266.82,266.86,6102.0,262.911,262.9405,262.0663,262.1056,6102.0
2024-11-19 12:50:00,266.96,267.34,266.8,267.34,6041.0,262.2038,262.5771,262.0467,262.5771,6041.0
2024-11-19 13:00:00,267.25,267.39,267.13,267.19,1964.0,262.4887,262.6262,262.3708,262.4297,1964.0
2024-11-19 13:10:00,267.18,267.48,267.13,267.29,4118.0,262.4199,262.7146,262.3708,262.5279,4118.0
2024-11-19 13:20:00,267.25,267.27,267.07,267.07,1342.0,262.4887,262.5083,262.3119,262.3119,1342.0
2024-11-19 13:30:00,267.07,267.16,266.87,267.06,2544.0,262.3119,262.4003,262.1154,262.302,2544.0
2024-11-19 13:40:00,267.11,267.4,266.93,267.3,3526.0,262.3512,262.636,262.1744,262.5378,3526.0
2024-11-19 13:50:00,267.34,267.6,267.3,267.6,2974.0,262.5771,262.8324,262.5378,262.8324,2974.0
2024-11-19 14:00:00,267.56,267.68,267.24,267.41,4731.0,262.7931,262.911,262.4788,262.6458,4731.0
2024-11-19 14:10:00,267.43,267.51,267.19,267.21,11168.0,262.6655,262.744,262.4297,262.4494,11168.0
2024-11-19 14:20:00,267.31,267.48,267.22,267.34,3706.0,262.5476,262.7146,262.4592,262.5771,3706.0
2024-11-19 14:30:00,267.28,267.29,266.44,266.67,8282.0,262.5181,262.5279,261.6931,261.919,8282.0
2024-11-19 14:40:00,266.69,266.93,266.59,266.81,5605.0,261.9386,262.1744,261.8404,262.0565,5605.0
2024-11-19 14:50:00,266.61,266.8,266.61,266.67,4517.0,261.8601,262.0467,261.8601,261.919,4517.0
2024-11-19 15:00:00,266.62,266.7,266.42,266.5,8164.0,261.8699,261.9485,261.6734,261.752,8164.0
2024-11-19 15:10:00,266.5,266.68,266.37,266.68,8066.0,261.752,261.9288,261.6243,261.9288,8066.0
2024-11-19 15:20:00,266.66,266.75,266.57,266.71,8345.0,261.9092,261.9976,261.8208,261.9583,8345.0
2024-11-19 15:30:00,266.71,266.71,266.43,266.62,10107.0,261.9583,261.9583,261.6833,261.8699,10107.0
2024-11-19 15:40:00,266.63,266.68,266.47,266.54,7691.0,261.8797,261.9288,261.7226,261.7913,7691.0
2024-11-19 15:50:00,266.57,266.66,266.11,266.46,40740.0,261.8208,261.9092,261.369,261.7127,40740.0
2024-11-20 09:30:00,267.01,267.41,265.34,265.34,12120.0,262.2529,262.6458,260.6127,260.6127,12120.0
2024-11-20 09:40:00,265.33,266.02,265.24,265.52,5280.0,260.6029,261.2806,260.5145,260.7895,5280.0
2024-11-20 09:50:00,265.41,265.74,265.33,265.58,3030.0,260.6814,261.0056,260.6029,260.8484,3030.0
2024-11-20 10:00:00,265.58,265.93,265.23,265.27,3655.0,260.8484,261.1922,260.5047,260.5439,3655.0
2024-11-20 10:10:00,265.1,265.24,264.65,265.24,3300.0,260.377,260.5145,259.935,260.5145,3300.0
2024-11-20 10:20:00,264.91,265.65,264.8,265.18,2794.0,260.1904,260.9172,260.0823,260.4555,2794.0
2024-11-20 10:30:00,265.12,265.25,265.08,265.25,2238.0,260.3966,260.5243,260.3573,260.5243,2238.0
2024-11-20 10:40:00,265.25,265.25,264.8,264.89,4253.0,260.5243,260.5243,260.0823,260.1707,4253.0
2024-11-20 10:50:00,264.77,265.28,264.75,265.0,9880.0,260.0528,260.5538,260.0332,260.2787,9880.0
2024-11-20 11:00:00,265.04,265.04,264.45,264.56,2486.0,260.318,260.318,259.7385,259.8466,2486.0
2024-11-20 11:10:00,264.43,264.94,264.31,264.72,3279.0,259.7189,260.2198,259.601,260.0037,3279.0
2024-11-20 11:20:00,264.83,264.99,264.4,264.56,2239.0,260.1118,260.2689,259.6894,259.8466,2239.0
2024-11-20 11:30:00,264.42,264.79,264.4,264.79,7018.0,259.7091,260.0725,259.6894,260.0725,7018.0
2024-11-20 11:40:00,264.72,265.29,264.67,265.28,2604.0,260.0037,260.5636,259.9546,260.5538,2604.0
2024-11-20 11:50:00,265.29,265.85,265.28,265.76,11308.0,260.5636,261.1136,260.5538,261.0252,11308.0
2024-11-20 12:00:00,265.82,265.82,265.31,265.53,4201.0,261.0841,261.0841,260.5832,260.7993,4201.0
2024-11-20 12:10:00,265.5,265.5,265.23,265.4,2104.0,260.7698,260.7698,260.5047,260.6716,2104.0
2024-11-20 12:20:00,265.28,265.49,265.27,265.39,2250.0,260.5538,260.76,260.5439,260.6618,2250.0
2024-11-20 12:30:00,265.44,266.05,265.43,265.92,4208.0,260.7109,261.31,260.7011,261.1824,4208.0
2024-11-20 12:40:00,266.04,266.33,266.04,266.05,2774.0,261.3002,261.5851,261.3002,261.31,2774.0
2024-11-20 12:50:00,266.24,266.31,265.93,265.94,2432.0,261.4967,261.5654,261.1922,261.202,2432.0
2024-11-20 13:00:00,265.95,266.04,265.76,265.92,2360.0,261.2118,261.3002,261.0252,261.1824,2360.0
2024-11-20 13:10:00,265.88,265.9,265.65,265.65,2407.0,261.1431,261.1627,260.9172,260.9172,2407.0
2024-11-20 13:20:00,265.62,266.05,265.57,266.05,2236.0,260.8877,261.31,260.8386,261.31,2236.0
2024-11-20 13:30:00,266.03,266.03,265.76,265.76,1175.0,261.2904,261.2904,261.0252,261.0252,1175.0
2024-11-20 13:40:00,265.75,265.82,265.57,265.57,2550.0,261.0154,261.0841,260.8386,260.8386,2550.0
2024-11-20 13:50:00,265.62,265.81,265.6,265.71,3386.0,260.8877,261.0743,260.8681,260.9761,3386.0
2024-11-20 14:00:00,265.64,265.79,265.5,265.5,2780.0,260.9073,261.0547,260.7698,260.7698,2780.0
2024-11-20 14:10:00,265.42,265.65,265.42,265.54,5530.0,260.6913,260.9172,260.6913,260.8091,5530.0
2024-11-20 14:20:00,265.54,265.78,265.39,265.67,4355.0,260.8091,261.0449,260.6618,260.9368,4355.0
2024-11-20 14:30:00,265.67,265.99,265.67,265.86,4287.0,260.9368,261.2511,260.9368,261.1234,4287.0
2024-11-20 14:40:00,265.86,266.28,265.86,266.19,3484.0,261.1234,261.5359,261.1234,261.4475,3484.0
2024-11-20 14:50:00,266.09,266.12,265.76,265.79,5899.0,261.3493,261.3788,261.0252,261.0547,5899.0
2024-11-20 15:00:00,265.71,266.0,265.7,265.9,9188.0,260.9761,261.2609,260.9663,261.1627,9188.0
2024-11-20 15:10:00,265.88,266.28,265.84,266.19,3584.0,261.1431,261.5359,261.1038,261.4475,3584.0
2024-11-20 15:20:00,266.19,266.19,265.96,266.09,11442.0,261.4475,261.4475,261.2216,261.3493,11442.0
2024-11-20 15:30:00,266.18,266.54,266.1,266.41,8985.0,261.4377,261.7913,261.3592,261.6636,8985.0
2024-11-20 15:40:00,266.41,266.82,266.34,266.64,14440.0,261.6636,262.0663,261.5949,261.8895,14440.0
2024-11-20 15:50:00,266.83,266.99,266.06,266.37,53562.0,262.0761,262.2333,261.3199,261.6243,53562.0
2024-11-21 09:30:00,266.38,267.0,265.46,266.23,15543.0,261.6342,262.2431,260.7306,261.4868,15543.0
2024-11-21 09:40:00,266.23,267.09,265.98,267.09,12993.0,261.4868,262.3315,261.2413,262.3315,12993.0
2024-11-21 09:50:00,267.19,267.68,267.16,267.4,8922.0,262.4297,262.911,262.4003,262.636,8922.0
2024-11-21 10:00:00,267.44,268.25,267.44,267.79,7635.0,262.6753,263.4708,262.6753,263.019,7635.0
2024-11-21 10:10:00,267.91,268.59,267.91,268.22,3856.0,263.1369,263.8048,263.1369,263.4414,3856.0
2024-11-21 10:20:00,268.2,268.25,267.36,267.75,4681.0,263.4217,263.4708,262.5967,262.9798,4681.0
2024-11-21 10:30:00,267.75,268.61,267.75,268.61,8423.0,262.9798,263.8244,262.9798,263.8244,8423.0
2024-11-21 10:40:00,268.48,269.39,268.33,268.82,12187.0,263.6967,264.5905,263.5494,264.0307,12187.0
2024-11-21 10:50:00,269.11,270.0,269.09,269.55,12158.0,264.3155,265.1897,264.2959,264.7477,12158.0
2024-11-21 11:00:00,269.55,269.65,269.24,269.43,2205.0,264.7477,264.8459,264.4432,264.6298,2205.0
2024-11-21 11:10:00,269.44,269.85,269.26,269.67,2074.0,264.6396,265.0423,264.4629,264.8655,2074.0
2024-11-21 11:20:00,269.75,269.91,269.55,269.6,14332.0,264.9441,265.1013,264.7477,264.7968,14332.0
2024-11-21 11:30:00,269.5,269.69,269.21,269.42,4554.0,264.6986,264.8852,264.4137,264.62,4554.0
2024-11-21 11:40:00,269.42,269.49,269.02,269.18,5849.0,264.62,264.6888,264.2271,264.3843,5849.0
2024-11-21 11:50:00,269.26,269.55,269.07,269.55,6501.0,264.4629,264.7477,264.2762,264.7477,6501.0
2024-11-21 12:00:00,269.54,269.54,269.12,269.16,3169.0,264.7379,264.7379,264.3253,264.3646,3169.0
2024-11-21 12:10:00,269.14,269.35,269.14,269.35,1347.0,264.345,264.5512,264.345,264.5512,1347.0
2024-11-21 12:20:00,269.28,269.85,269.28,269.66,5635.0,264.4825,265.0423,264.4825,264.8557,5635.0
2024-11-21 12:30:00,269.57,269.66,269.52,269.54,1831.0,264.7673,264.8557,264.7182,264.7379,1831.0
2024-11-21 12:40:00,269.52,269.81,269.35,269.69,2536.0,264.7182,265.0031,264.5512,264.8852,2536.0
2024-11-21 12:50:00,269.69,270.0,269.69,269.89,1540.0,264.8852,265.1897,264.8852,265.0816,1540.0
2024-11-21 13:00:00,270.03,270.2,269.92,270.2,4167.0,265.2191,265.3861,265.1111,265.3861,4167.0
2024-11-21 13:10:00,270.17,270.35,270.17,270.35,4812.0,265.3566,265.5334,265.3566,265.5334,4812.0
2024-11-21 13:20:00,270.28,270.55,270.28,270.43,3859.0,265.4647,265.7299,265.4647,265.612,3859.0
2024-11-21 13:30:00,270.37,270.38,270.07,270.25,4467.0,265.5531,265.5629,265.2584,265.4352,4467.0
2024-11-21 13:40:00,270.36,270.42,270.24,270.28,2735.0,265.5433,265.6022,265.4254,265.4647,2735.0
2024-11-21 13:50:00,270.29,270.44,270.16,270.42,4392.0,265.4745,265.6218,265.3468,265.6022,4392.0
2024-11-21 14:00:00,270.42,270.63,270.4,270.54,5898.0,265.6022,265.8084,265.5825,265.72,5898.0
2024-11-21 14:10:00,270.55,270.81,270.44,270.77,6974.0,265.7299,265.9852,265.6218,265.9459,6974.0
2024-11-21 14:20:00,270.66,271.03,270.65,270.95,2778.0,265.8379,266.2013,265.8281,266.1227,2778.0
2024-11-21 14:30:00,271.04,271.19,270.6,270.72,5717.0,266.2111,266.3585,265.779,265.8968,5717.0
2024-11-21 14:40:00,270.72,270.84,270.55,270.69,5586.0,265.8968,266.0147,265.7299,265.8674,5586.0
2024-11-21 14:50:00,270.64,270.67,270.48,270.65,3859.0,265.8183,265.8477,265.6611,265.8281,3859.0
2024-11-21 15:00:00,270.56,270.63,270.4,270.59,4668.0,265.7397,265.8084,265.5825,265.7692,4668.0
2024-11-21 15:10:00,270.59,270.64,270.28,270.37,7193.0,265.7692,265.8183,265.4647,265.5531,7193.0
2024-11-21 15:20:00,270.34,270.56,270.11,270.15,15345.0,265.5236,265.7397,265.2977,265.337,15345.0
2024-11-21 15:30:00,270.1,270.19,269.8,269.81,11844.0,265.2879,265.3763,264.9932,265.0031,11844.0
2024-11-21 15:40:00,269.87,269.96,269.46,269.66,16109.0,265.062,265.1504,264.6593,264.8557,16109.0
2024-11-21 15:50:00,269.72,270.04,269.54,269.84,73166.0,264.9147,265.229,264.7379,265.0325,73166.0
2024-11-22 09:30:00,270.82,270.87,269.56,270.69,11625.0,265.9951,266.0442,264.7575,265.8674,11625.0
2024-11-22 09:40:00,271.05,272.17,270.74,271.94,3813.0,266.221,267.321,265.9165,267.0951,3813.0
2024-11-22 09:50:00,271.93,272.31,271.58,271.92,3297.0,267.0853,267.4585,266.7415,267.0755,3297.0
2024-11-22 10:00:00,272.2,272.2,271.62,272.0,4854.0,267.3505,267.3505,266.7808,267.154,4854.0
2024-11-22 10:10:00,271.71,272.4,271.45,272.27,9204.0,266.8692,267.5469,266.6138,267.4192,9204.0
2024-11-22 10:20:00,272.34,272.42,271.6,271.98,10440.0,267.488,267.5666,266.7612,267.1344,10440.0
2024-11-22 10:30:00,271.84,272.77,271.71,272.48,30633.0,266.9969,267.9103,266.8692,267.6255,30633.0
2024-11-22 10:40:00,272.4,272.62,272.05,272.33,11345.0,267.5469,267.763,267.2031,267.4782,11345.0
2024-11-22 10:50:00,272.61,272.81,272.07,272.81,2765.0,267.7532,267.9496,267.2228,267.9496,2765.0
2024-11-22 11:00:00,272.84,272.99,272.4,272.56,6973.0,267.9791,268.1264,267.5469,267.7041,6973.0
2024-11-22 11:10:00,272.43,272.58,272.21,272.33,3900.0,267.5764,267.7237,267.3603,267.4782,3900.0
2024-11-22 11:20:00,272.44,272.77,272.38,272.51,6393.0,267.5862,267.9103,267.5273,267.6549,6393.0
2024-11-22 11:30:00,272.7,272.84,272.57,272.61,1704.0,267.8416,267.9791,267.7139,267.7532,1704.0
2024-11-22 11:40:00,272.76,272.77,272.37,272.73,4530.0,267.9005,267.9103,267.5174,267.871,4530.0
2024-11-22 11:50:00,272.58,272.81,272.47,272.76,2655.0,267.7237,267.9496,267.6157,267.9005,2655.0
2024-11-22 12:00:00,272.64,273.12,272.6,272.98,3185.0,267.7826,268.2541,267.7433,268.1166,3185.0
2024-11-22 12:10:00,272.97,273.13,272.93,273.13,5901.0,268.1068,268.2639,268.0675,268.2639,5901.0
2024-11-22 12:20:00,273.17,273.44,273.02,273.16,4427.0,268.3032,268.5684,268.1559,268.2934,4427.0
2024-11-22 12:30:00,273.18,273.18,272.61,272.68,7388.0,268.313,268.313,267.7532,267.8219,7388.0
2024-11-22 12:40:00,272.63,272.76,272.39,272.76,5087.0,267.7728,267.9005,267.5371,267.9005,5087.0
2024-11-22 12:50:00,272.75,272.88,272.53,272.88,2034.0,267.8907,268.0184,267.6746,268.0184,2034.0
2024-11-22 13:00:00,272.88,273.23,272.83,273.23,3101.0,268.0184,268.3621,267.9692,268.3621,3101.0
2024-11-22 13:10:00,273.08,273.32,273.08,273.32,4733.0,268.2148,268.4505,268.2148,268.4505,4733.0
2024-11-22 13:20:00,273.29,273.78,273.28,273.38,12702.0,268.4211,268.9023,268.4112,268.5094,12702.0
2024-11-22 13:30:00,273.37,273.44,272.89,272.91,7281.0,268.4996,268.5684,268.0282,268.0478,7281.0
2024-11-22 13:40:00,272.97,273.04,272.76,272.88,8497.0,268.1068,268.1755,267.9005,268.0184,8497.0
2024-11-22 13:50:00,272.88,273.09,272.76,273.09,4810.0,268.0184,268.2246,267.9005,268.2246,4810.0
2024-11-22 14:00:00,273.0,273.13,272.92,273.04,6074.0,268.1362,268.2639,268.0576,268.1755,6074.0
2024-11-22 14:10:00,272.99,273.03,272.58,272.73,8675.0,268.1264,268.1657,267.7237,267.871,8675.0
2024-11-22 14:20:00,272.85,272.99,272.85,272.88,4134.0,267.9889,268.1264,267.9889,268.0184,4134.0
2024-11-22 14:30:00,272.88,273.09,272.88,273.01,11246.0,268.0184,268.2246,268.0184,268.146,11246.0
2024-11-22 14:40:00,273.06,273.45,272.97,273.09,16287.0,268.1952,268.5782,268.1068,268.2246,16287.0
2024-11-22 14:50:00,273.09,273.42,272.98,273.03,4228.0,268.2246,268.5487,268.1166,268.1657,4228.0
2024-11-22 15:00:00,273.05,273.05,272.52,272.83,6040.0,268.1853,268.1853,267.6648,267.9692,6040.0
2024-11-22 15:10:00,272.84,272.96,272.55,272.81,6893.0,267.9791,268.0969,267.6942,267.9496,6893.0
2024-11-22 15:20:00,272.96,273.13,272.75,273.13,13823.0,268.0969,268.2639,267.8907,268.2639,13823.0
2024-11-22 15:30:00,273.05,273.36,273.05,273.25,5699.0,268.1853,268.4898,268.1853,268.3818,5699.0
2024-11-22 15:40:00,273.25,273.8,273.16,273.8,17147.0,268.3818,268.922,268.2934,268.922,17147.0
2024-11-22 15:50:00,273.65,274.34,273.49,274.03,75590.0,268.7746,269.4523,268.6175,269.1479,75590.0
2024-11-25 09:30:00,274.89,275.97,274.03,275.61,26628.0,269.9925,271.0533,269.1479,270.6997,26628.0
2024-11-25 09:40:00,275.61,276.78,275.49,276.66,8365.0,270.6997,271.8489,270.5819,271.731,8365.0
2024-11-25 09:50:00,276.87,277.0,276.18,277.0,7654.0,271.9373,272.065,271.2596,272.065,7654.0
2024-11-25 10:00:00,276.71,276.87,276.53,276.66,5013.0,271.7801,271.9373,271.6033,271.731,5013.0
2024-11-25 10:10:00,276.57,277.01,276.3,277.01,8414.0,271.6426,272.0748,271.3774,272.0748,8414.0
2024-11-25 10:20:00,276.85,277.1,276.75,276.79,6940.0,271.9176,272.1632,271.8194,271.8587,6940.0
2024-11-25 10:30:00,277.08,277.26,276.41,277.17,18690.0,272.1435,272.3203,271.4855,272.2319,18690.0
2024-11-25 10:40:00,277.12,277.3,276.81,276.84,8777.0,272.1828,272.3596,271.8783,271.9078,8777.0
2024-11-25 10:50:00,277.05,277.47,276.94,277.47,5400.0,272.1141,272.5266,272.006,272.5266,5400.0
2024-11-25 11:00:00,277.47,277.55,277.28,277.45,7884.0,272.5266,272.6052,272.34,272.5069,7884.0
2024-11-25 11:10:00,277.45,277.79,277.45,277.57,2851.0,272.5069,272.8409,272.5069,272.6248,2851.0
2024-11-25 11:20:00,277.56,277.94,277.08,277.09,10963.0,272.615,272.9882,272.1435,272.1534,10963.0
2024-11-25 11:30:00,276.91,276.91,276.36,276.36,9423.0,271.9766,271.9766,271.4364,271.4364,9423.0
2024-11-25 11:40:00,276.2,276.53,276.08,276.3,2954.0,271.2792,271.6033,271.1613,271.3774,2954.0
2024-11-25 11:50:00,276.23,276.59,276.19,276.35,4381.0,271.3087,271.6623,271.2694,271.4265,4381.0
2024-11-25 12:00:00,276.33,277.14,276.33,276.92,4994.0,271.4069,272.2025,271.4069,271.9864,4994.0
2024-11-25 12:10:00,277.07,277.2,276.87,276.91,5313.0,272.1337,272.2614,271.9373,271.9766,5313.0
2024-11-25 12:20:00,276.99,277.15,276.71,276.84,7725.0,272.0551,272.2123,271.7801,271.9078,7725.0
2024-11-25 12:30:00,276.82,276.98,276.41,276.42,6586.0,271.8882,272.0453,271.4855,271.4953,6586.0
2024-11-25 12:40:00,276.54,276.66,275.98,276.27,4667.0,271.6132,271.731,271.0631,271.348,4667.0
2024-11-25 12:50:00,276.46,276.59,276.35,276.53,5333.0,271.5346,271.6623,271.4265,271.6033,5333.0
2024-11-25 13:00:00,276.55,277.4,276.55,277.03,5861.0,271.623,272.4578,271.623,272.0944,5861.0
2024-11-25 13:10:00,277.27,277.38,277.1,277.16,3123.0,272.3301,272.4382,272.1632,272.2221,3123.0
2024-11-25 13:20:00,277.07,277.3,276.98,277.18,5674.0,272.1337,272.3596,272.0453,272.2417,5674.0
2024-11-25 13:30:00,277.2,277.71,277.13,277.7,4687.0,272.2614,272.7623,272.1926,272.7525,4687.0
2024-11-25 13:40:00,277.54,277.8,277.53,277.54,4791.0,272.5953,272.8507,272.5855,272.5953,4791.0
2024-11-25 13:50:00,277.56,277.71,277.36,277.58,3075.0,272.615,272.7623,272.4185,272.6346,3075.0
2024-11-25 14:00:00,277.57,277.83,277.47,277.83,8602.0,272.6248,272.8802,272.5266,272.8802,8602.0
2024-11-25 14:10:00,277.84,277.84,277.51,277.55,4080.0,272.89,272.89,272.5659,272.6052,4080.0
2024-11-25 14:20:00,277.51,277.6,277.26,277.28,3274.0,272.5659,272.6543,272.3203,272.34,3274.0
2024-11-25 14:30:00,277.34,277.51,277.25,277.25,8321.0,272.3989,272.5659,272.3105,272.3105,8321.0
2024-11-25 14:40:00,277.26,277.5,277.24,277.44,3756.0,272.3203,272.556,272.3007,272.4971,3756.0
2024-11-25 14:50:00,277.44,277.47,276.97,277.28,5802.0,272.4971,272.5266,272.0355,272.34,5802.0
2024-11-25 15:00:00,277.28,277.52,276.94,277.45,6910.0,272.34,272.5757,272.006,272.5069,6910.0
2024-11-25 15:10:00,277.37,277.48,277.12,277.36,8331.0,272.4284,272.5364,272.1828,272.4185,8331.0
2024-11-25 15:20:00,277.35,277.91,277.35,277.69,13043.0,272.4087,272.9587,272.4087,272.7427,13043.0
2024-11-25 15:30:00,277.67,277.74,277.12,277.18,13845.0,272.723,272.7918,272.1828,272.2417,13845.0
2024-11-25 15:40:00,277.22,277.42,276.98,277.06,14305.0,272.281,272.4775,272.0453,272.1239,14305.0
2024-11-25 15:50:00,276.43,276.87,276.15,276.52,75120.0,271.5051,271.9373,271.2301,271.5935,75120.0
2024-11-26 09:30:00,275.63,276.61,274.01,274.64,18418.0,270.7194,271.6819,269.1282,269.747,18418.0
2024-11-26 09:40:00,275.29,275.73,274.64,274.95,5890.0,270.3854,270.8176,269.747,270.0515,5890.0
2024-11-26 09:50:00,274.95,275.37,274.31,274.61,10852.0,270.0515,270.464,269.4229,269.7175,10852.0
2024-11-26 10:00:00,274.61,274.72,273.41,273.73,5278.0,269.7175,269.8256,268.5389,268.8532,5278.0
2024-11-26 10:10:00,273.72,274.07,273.5,273.76,4221.0,268.8434,269.1872,268.6273,268.8827,4221.0
2024-11-26 10:20:00,273.81,273.89,273.61,273.86,7418.0,268.9318,269.0104,268.7354,268.9809,7418.0
2024-11-26 10:30:00,273.76,273.96,273.13,273.39,3966.0,268.8827,269.0791,268.2639,268.5193,3966.0
2024-11-26 10:40:00,273.42,273.97,273.42,273.97,3793.0,268.5487,269.0889,268.5487,269.0889,3793.0
2024-11-26 10:50:00,273.98,274.5,273.98,274.21,2749.0,269.0988,269.6095,269.0988,269.3247,2749.0
2024-11-26 11:00:00,274.3,274.63,273.86,273.86,5194.0,269.4131,269.7372,268.9809,268.9809,5194.0
2024-11-26 11:10:00,274.04,274.11,273.86,274.04,4802.0,269.1577,269.2264,268.9809,269.1577,4802.0
2024-11-26 11:20:00,274.27,274.87,274.2,274.87,4003.0,269.3836,269.9729,269.3148,269.9729,4003.0
2024-11-26 11:30:00,274.68,274.76,274.35,274.69,17810.0,269.7863,269.8649,269.4622,269.7961,17810.0
2024-11-26 11:40:00,274.54,274.98,274.52,274.85,3760.0,269.6488,270.0809,269.6291,269.9533,3760.0
2024-11-26 11:50:00,274.85,274.93,274.48,274.73,8126.0,269.9533,270.0318,269.5899,269.8354,8126.0
2024-11-26 12:00:00,274.69,275.39,274.69,275.3,9269.0,269.7961,270.4836,269.7961,270.3952,9269.0
2024-11-26 12:10:00,275.29,275.47,274.95,275.47,4685.0,270.3854,270.5622,270.0515,270.5622,4685.0
2024-11-26 12:20:00,275.43,275.53,275.3,275.3,3870.0,270.5229,270.6211,270.3952,270.3952,3870.0
2024-11-26 12:30:00,275.32,275.5,275.32,275.41,3082.0,270.4149,270.5917,270.4149,270.5033,3082.0
2024-11-26 12:40:00,275.46,275.46,274.93,274.93,3678.0,270.5524,270.5524,270.0318,270.0318,3678.0
2024-11-26 12:50:00,274.92,275.24,274.87,275.24,7231.0,270.022,270.3363,269.9729,270.3363,7231.0
2024-11-26 13:00:00,275.23,275.44,275.07,275.44,1649.0,270.3265,270.5327,270.1693,270.5327,1649.0
2024-11-26 13:10:00,275.42,275.71,275.38,275.49,2653.0,270.5131,270.7979,270.4738,270.5819,2653.0
2024-11-26 13:20:00,275.5,275.7,275.45,275.64,2435.0,270.5917,270.7881,270.5426,270.7292,2435.0
2024-11-26 13:30:00,275.64,275.67,275.38,275.47,4054.0,270.7292,270.7587,270.4738,270.5622,4054.0
2024-11-26 13:40:00,275.49,275.62,275.35,275.41,2750.0,270.5819,270.7095,270.4444,270.5033,2750.0
2024-11-26 13:50:00,275.49,275.51,275.16,275.45,13153.0,270.5819,270.6015,270.2577,270.5426,13153.0
2024-11-26 14:00:00,275.38,275.63,275.07,275.24,15504.0,270.4738,270.7194,270.1693,270.3363,15504.0
2024-11-26 14:10:00,275.32,275.84,275.24,275.69,8085.0,270.4149,270.9256,270.3363,270.7783,8085.0
2024-11-26 14:20:00,275.72,275.9,275.67,275.82,3824.0,270.8078,270.9846,270.7587,270.906,3824.0
2024-11-26 14:30:00,275.87,276.29,275.78,276.29,11091.0,270.9551,271.3676,270.8667,271.3676,11091.0
2024-11-26 14:40:00,276.2,276.3,276.15,276.24,3784.0,271.2792,271.3774,271.2301,271.3185,3784.0
2024-11-26 14:50:00,276.34,276.5,276.23,276.32,20548.0,271.4167,271.5739,271.3087,271.3971,20548.0
2024-11-26 15:00:00,276.31,276.48,276.21,276.32,11986.0,271.3872,271.5542,271.289,271.3971,11986.0
2024-11-26 15:10:00,276.35,276.56,276.31,276.56,8487.0,271.4265,271.6328,271.3872,271.6328,8487.0
2024-11-26 15:20:00,276.55,276.56,275.93,276.0,11984.0,271.623,271.6328,271.014,271.0828,11984.0
2024-11-26 15:30:00,276.03,276.15,275.93,276.07,11617.0,271.1122,271.2301,271.014,271.1515,11617.0
2024-11-26 15:40:00,276.15,276.6,276.02,276.54,15874.0,271.2301,271.6721,271.1024,271.6132,15874.0
2024-11-26 15:50:00,276.53,276.78,276.31,276.48,74216.0,271.6033,271.8489,271.3872,271.5542,74216.0
2024-11-27 09:30:00,276.64,278.26,276.64,277.92,8541.0,271.7114,273.3025,271.7114,272.9686,8541.0
2024-11-27 09:40:00,277.92,279.13,277.92,278.67,6849.0,272.9686,274.157,272.9686,273.7052,6849.0
2024-11-27 09:50:00,278.42,278.8,277.86,278.1,14399.0,273.4597,273.8329,272.9096,273.1454,14399.0
2024-11-27 10:00:00,278.08,278.37,277.84,278.11,7096.0,273.1257,273.4105,272.89,273.1552,7096.0
2024-11-27 10:10:00,278.11,278.11,277.66,277.75,3456.0,273.1552,273.1552,272.7132,272.8016,3456.0
2024-11-27 10:20:00,277.66,278.12,277.47,277.89,5095.0,272.7132,273.165,272.5266,272.9391,5095.0
2024-11-27 10:30:00,278.0,278.26,277.65,277.95,7799.0,273.0471,273.3025,272.7034,272.998,7799.0
2024-11-27 10:40:00,277.95,278.43,277.82,277.84,8877.0,272.998,273.4695,272.8703,272.89,8877.0
2024-11-27 10:50:00,277.94,278.09,277.72,277.76,5325.0,272.9882,273.1355,272.7721,272.8114,5325.0
2024-11-27 11:00:00,277.77,278.23,277.62,278.23,7110.0,272.8212,273.273,272.6739,273.273,7110.0
2024-11-27 11:10:00,278.25,278.26,277.54,277.85,9635.0,273.2927,273.3025,272.5953,272.8998,9635.0
2024-11-27 11:20:00,277.76,277.83,277.39,277.39,4139.0,272.8114,272.8802,272.448,272.448,4139.0
2024-11-27 11:30:00,277.38,277.39,277.08,277.36,2981.0,272.4382,272.448,272.1435,272.4185,2981.0
2024-11-27 11:40:00,277.27,277.57,277.14,277.42,5897.0,272.3301,272.6248,272.2025,272.4775,5897.0
2024-11-27 11:50:00,277.58,277.58,277.01,277.11,2772.0,272.6346,272.6346,272.0748,272.173,2772.0
2024-11-27 12:00:00,276.93,277.28,276.86,276.87,5853.0,271.9962,272.34,271.9274,271.9373,5853.0
2024-11-27 12:10:00,276.85,277.04,276.72,276.97,5922.0,271.9176,272.1042,271.7899,272.0355,5922.0
2024-11-27 12:20:00,276.98,277.08,276.75,276.87,1717.0,272.0453,272.1435,271.8194,271.9373,1717.0
2024-11-27 12:30:00,276.74,276.76,276.52,276.53,4008.0,271.8096,271.8292,271.5935,271.6033,4008.0
2024-11-27 12:40:00,276.5,276.72,276.37,276.39,4434.0,271.5739,271.7899,271.4462,271.4658,4434.0
2024-11-27 12:50:00,276.43,276.65,276.42,276.55,4451.0,271.5051,271.7212,271.4953,271.623,4451.0
2024-11-27 13:00:00,276.58,276.64,276.34,276.42,6744.0,271.6524,271.7114,271.4167,271.4953,6744.0
2024-11-27 13:10:00,276.39,276.49,276.07,276.49,5438.0,271.4658,271.564,271.1515,271.564,5438.0
2024-11-27 13:20:00,276.49,276.49,276.14,276.14,4324.0,271.564,271.564,271.2203,271.2203,4324.0
2024-11-27 13:30:00,276.07,276.15,275.75,275.75,3500.0,271.1515,271.2301,270.8372,270.8372,3500.0
2024-11-27 13:40:00,275.82,275.85,275.74,275.75,3508.0,270.906,270.9354,270.8274,270.8372,3508.0
2024-11-27 13:50:00,275.75,275.96,275.65,275.84,3393.0,270.8372,271.0435,270.739,270.9256,3393.0
2024-11-27 14:00:00,275.84,276.13,275.84,276.03,7111.0,270.9256,271.2105,270.9256,271.1122,7111.0
2024-11-27 14:10:00,276.0,276.0,275.78,275.84,1799.0,271.0828,271.0828,270.8667,270.9256,1799.0
2024-11-27 14:20:00,275.66,276.0,275.64,275.89,7079.0,270.7488,271.0828,270.7292,270.9747,7079.0
2024-11-27 14:30:00,275.91,276.14,275.9,276.08,3283.0,270.9944,271.2203,270.9846,271.1613,3283.0
2024-11-27 14:40:00,276.06,276.5,276.01,276.5,9473.0,271.1417,271.5739,271.0926,271.5739,9473.0
2024-11-27 14:50:00,276.5,276.8,276.33,276.42,11823.0,271.5739,271.8685,271.4069,271.4953,11823.0
2024-11-27 15:00:00,276.44,276.48,275.84,276.09,5064.0,271.5149,271.5542,270.9256,271.1712,5064.0
2024-11-27 15:10:00,276.1,276.14,275.76,275.82,4152.0,271.181,271.2203,270.847,270.906,4152.0
2024-11-27 15:20:00,275.85,276.12,275.78,276.06,6852.0,270.9354,271.2006,270.8667,271.1417,6852.0
2024-11-27 15:30:00,276.07,276.15,275.82,275.88,8983.0,271.1515,271.2301,270.906,270.9649,8983.0
2024-11-27 15:40:00,275.68,275.91,275.65,275.88,5256.0,270.7685,270.9944,270.739,270.9649,5256.0
2024-11-27 15:50:00,275.94,276.17,275.79,275.96,28331.0,271.0238,271.2497,270.8765,271.0435,28331.0
2024-11-29 09:30:00,275.29,277.39,274.55,276.36,13066.0,270.3854,272.448,269.6586,271.4364,13066.0
2024-11-29 09:40:00,276.48,277.14,276.16,276.94,8124.0,271.5542,272.2025,271.2399,272.006,8124.0
2024-11-29 09:50:00,276.89,277.31,276.51,276.57,9041.0,271.9569,272.3694,271.5837,271.6426,9041.0
2024-11-29 10:00:00,276.55,276.87,276.35,276.38,5687.0,271.623,271.9373,271.4265,271.456,5687.0
2024-11-29 10:10:00,276.6,277.63,276.6,277.2,12524.0,271.6721,272.6837,271.6721,272.2614,12524.0
2024-11-29 10:20:00,277.35,277.69,277.06,277.55,8698.0,272.4087,272.7427,272.1239,272.6052,8698.0
2024-11-29 10:30:00,277.68,277.91,277.51,277.62,6566.0,272.7328,272.9587,272.5659,272.6739,6566.0
2024-11-29 10:40:00,277.62,277.73,277.33,277.6,5184.0,272.6739,272.7819,272.3891,272.6543,5184.0
2024-11-29 10:50:00,277.74,277.87,277.58,277.62,7843.0,272.7918,272.9195,272.6346,272.6739,7843.0
2024-11-29 11:00:00,277.63,277.77,277.51,277.69,5126.0,272.6837,272.8212,272.5659,272.7427,5126.0
2024-11-29 11:10:00,277.71,278.08,277.46,277.95,5318.0,272.7623,273.1257,272.5168,272.998,5318.0
2024-11-29 11:20:00,277.87,278.03,277.66,277.76,5250.0,272.9195,273.0766,272.7132,272.8114,5250.0
2024-11-29 11:30:00,277.81,278.02,277.69,277.9,7413.0,272.8605,273.0668,272.7427,272.9489,7413.0
2024-11-29 11:40:00,277.85,278.05,277.76,278.02,6435.0,272.8998,273.0962,272.8114,273.0668,6435.0
2024-11-29 11:50:00,277.94,278.03,277.82,277.99,6747.0,272.9882,273.0766,272.8703,273.0373,6747.0
2024-11-29 12:00:00,277.98,278.47,277.96,278.36,7480.0,273.0275,273.5088,273.0079,273.4007,7480.0
2024-11-29 12:10:00,278.37,278.75,278.32,278.74,6607.0,273.4105,273.7838,273.3614,273.774,6607.0
2024-11-29 12:20:00,278.67,278.77,278.52,278.77,14513.0,273.7052,273.8034,273.5579,273.8034,14513.0
2024-11-29 12:30:00,278.7,278.77,278.28,278.36,10997.0,273.7347,273.8034,273.3222,273.4007,10997.0
2024-11-29 12:40:00,278.27,278.51,278.15,278.35,7081.0,273.3123,273.5481,273.1945,273.3909,7081.0
2024-11-29 12:50:00,278.29,278.29,277.55,277.91,36655.0,273.332,273.332,272.6052,272.9587,36655.0
2024-12-02 09:30:00,278.11,278.74,276.96,276.97,26985.0,273.1552,273.774,272.0257,272.0355,26985.0
2024-12-02 09:40:00,276.94,277.34,276.49,276.49,11316.0,272.006,272.3989,271.564,271.564,11316.0
2024-12-02 09:50:00,276.21,277.0,276.21,277.0,5681.0,271.289,272.065,271.289,272.065,5681.0
2024-12-02 10:00:00,277.04,277.06,276.05,276.24,35595.0,272.1042,272.1239,271.1319,271.3185,35595.0
2024-12-02 10:10:00,276.25,276.37,275.73,275.99,9887.0,271.3283,271.4462,270.8176,271.0729,9887.0
2024-12-02 10:20:00,276.02,276.36,276.01,276.13,5489.0,271.1024,271.4364,271.0926,271.2105,5489.0
2024-12-02 10:30:00,276.13,277.27,276.03,277.17,7421.0,271.2105,272.3301,271.1122,272.2319,7421.0
2024-12-02 10:40:00,277.23,277.23,276.86,276.9,8670.0,272.2909,272.2909,271.9274,271.9667,8670.0
2024-12-02 10:50:00,276.9,277.05,276.56,276.79,3938.0,271.9667,272.1141,271.6328,271.8587,3938.0
2024-12-02 11:00:00,276.66,276.72,276.25,276.57,5574.0,271.731,271.7899,271.3283,271.6426,5574.0
2024-12-02 11:10:00,276.65,277.06,276.53,276.88,9175.0,271.7212,272.1239,271.6033,271.9471,9175.0
2024-12-02 11:20:00,276.77,277.25,276.77,277.23,6390.0,271.8391,272.3105,271.8391,272.2909,6390.0
2024-12-02 11:30:00,277.21,277.33,276.71,276.72,5797.0,272.2712,272.3891,271.7801,271.7899,5797.0
2024-12-02 11:40:00,276.72,276.93,276.71,276.81,3964.0,271.7899,271.9962,271.7801,271.8783,3964.0
2024-12-02 11:50:00,276.71,276.94,276.61,276.79,4141.0,271.7801,272.006,271.6819,271.8587,4141.0
2024-12-02 12:00:00,276.79,276.92,276.67,276.84,3211.0,271.8587,271.9864,271.7408,271.9078,3211.0
2024-12-02 12:10:00,276.85,276.9,276.64,276.79,4973.0,271.9176,271.9667,271.7114,271.8587,4973.0
2024-12-02 12:20:00,276.73,277.11,276.73,276.98,4895.0,271.7998,272.173,271.7998,272.0453,4895.0
2024-12-02 12:30:00,276.98,277.1,276.93,276.95,3666.0,272.0453,272.1632,271.9962,272.0158,3666.0
2024-12-02 12:40:00,276.99,277.12,276.96,277.06,6206.0,272.0551,272.1828,272.0257,272.1239,6206.0
2024-12-02 12:50:00,277.06,277.5,277.04,277.38,5681.0,272.1239,272.556,272.1042,272.4382,5681.0
2024-12-02 13:00:00,277.35,277.38,277.24,277.28,5130.0,272.4087,272.4382,272.3007,272.34,5130.0
2024-12-02 13:10:00,277.28,277.68,277.27,277.53,10611.0,272.34,272.7328,272.3301,272.5855,10611.0
2024-12-02 13:20:00,277.43,277.85,277.31,277.85,2630.0,272.4873,272.8998,272.3694,272.8998,2630.0
2024-12-02 13:30:00,277.79,277.92,277.75,277.86,4830.0,272.8409,272.9686,272.8016,272.9096,4830.0
2024-12-02 13:40:00,277.86,278.13,277.77,277.77,16979.0,272.9096,273.1748,272.8212,272.8212,16979.0
2024-12-02 13:50:00,277.83,278.22,277.83,278.14,3531.0,272.8802,273.2632,272.8802,273.1846,3531.0
2024-12-02 14:00:00,278.14,278.24,278.01,278.24,11548.0,273.1846,273.2829,273.057,273.2829,11548.0
2024-12-02 14:10:00,278.27,278.27,277.66,277.69,22454.0,273.3123,273.3123,272.7132,272.7427,22454.0
2024-12-02 14:20:00,277.63,278.27,277.59,278.27,10751.0,272.6837,273.3123,272.6444,273.3123,10751.0
2024-12-02 14:30:00,278.36,278.72,278.27,278.72,6891.0,273.4007,273.7543,273.3123,273.7543,6891.0
2024-12-02 14:40:00,278.79,278.79,278.58,278.62,7899.0,273.8231,273.8231,273.6168,273.6561,7899.0
2024-12-02 14:50:00,278.62,278.66,278.47,278.66,6873.0,273.6561,273.6954,273.5088,273.6954,6873.0
2024-12-02 15:00:00,278.57,278.66,278.52,278.63,8275.0,273.607,273.6954,273.5579,273.6659,8275.0
2024-12-02 15:10:00,278.6,278.66,278.42,278.65,13260.0,273.6364,273.6954,273.4597,273.6856,13260.0
2024-12-02 15:20:00,278.66,278.74,278.41,278.59,8169.0,273.6954,273.774,273.4498,273.6266,8169.0
2024-12-02 15:30:00,278.54,278.62,278.29,278.6,14233.0,273.5775,273.6561,273.332,273.6364,14233.0
2024-12-02 15:40:00,278.64,278.64,278.29,278.52,15537.0,273.6757,273.6757,273.332,273.5579,15537.0
2024-12-02 15:50:00,278.34,278.86,278.29,278.44,80390.0,273.3811,273.8918,273.332,273.4793,80390.0
2024-12-03 09:30:00,278.02,278.98,276.62,276.75,12244.0,273.0668,274.0097,271.6917,271.8194,12244.0
2024-12-03 09:40:00,276.39,276.59,275.24,275.58,9062.0,271.4658,271.6623,270.3363,270.6703,9062.0
2024-12-03 09:50:00,275.9,276.7,275.9,276.16,6945.0,270.9846,271.7703,270.9846,271.2399,6945.0
2024-12-03 10:00:00,276.06,276.95,276.0,276.7,11192.0,271.1417,272.0158,271.0828,271.7703,11192.0
2024-12-03 10:10:00,276.84,277.01,275.94,275.94,14325.0,271.9078,272.0748,271.0238,271.0238,14325.0
2024-12-03 10:20:00,276.12,276.7,276.11,276.47,6996.0,271.2006,271.7703,271.1908,271.5444,6996.0
2024-12-03 10:30:00,276.54,276.54,275.74,276.01,4856.0,271.6132,271.6132,270.8274,271.0926,4856.0
2024-12-03 10:40:00,276.01,276.31,275.72,276.02,3204.0,271.0926,271.3872,270.8078,271.1024,3204.0
2024-12-03 10:50:00,276.02,276.35,275.94,276.03,2737.0,271.1024,271.4265,271.0238,271.1122,2737.0
2024-12-03 11:00:00,276.04,276.04,275.06,275.14,4385.0,271.1221,271.1221,270.1595,270.2381,4385.0
2024-12-03 11:10:00,275.21,275.33,274.92,275.17,4743.0,270.3068,270.4247,270.022,270.2676,4743.0
2024-12-03 11:20:00,275.17,275.45,275.1,275.19,7224.0,270.2676,270.5426,270.1988,270.2872,7224.0
2024-12-03 11:30:00,275.19,275.27,274.93,274.93,5152.0,270.2872,270.3658,270.0318,270.0318,5152.0
2024-12-03 11:40:00,274.88,274.91,274.47,274.63,6739.0,269.9827,270.0122,269.58,269.7372,6739.0
2024-12-03 11:50:00,274.6,275.14,274.5,275.13,5398.0,269.7077,270.2381,269.6095,270.2283,5398.0
2024-12-03 12:00:00,275.19,275.49,275.13,275.35,1257.0,270.2872,270.5819,270.2283,270.4444,1257.0
2024-12-03 12:10:00,275.65,275.77,275.46,275.51,6493.0,270.739,270.8569,270.5524,270.6015,6493.0
2024-12-03 12:20:00,275.4,275.96,275.38,275.79,3724.0,270.4935,271.0435,270.4738,270.8765,3724.0
2024-12-03 12:30:00,275.8,276.21,275.8,276.17,3966.0,270.8863,271.289,270.8863,271.2497,3966.0
2024-12-03 12:40:00,276.19,276.19,275.93,276.0,2561.0,271.2694,271.2694,271.014,271.0828,2561.0
2024-12-03 12:50:00,276.0,276.03,275.71,275.86,2654.0,271.0828,271.1122,270.7979,270.9453,2654.0
2024-12-03 13:00:00,275.76,276.0,275.75,275.75,3983.0,270.847,271.0828,270.8372,270.8372,3983.0
2024-12-03 13:10:00,275.88,275.99,275.55,275.55,4085.0,270.9649,271.0729,270.6408,270.6408,4085.0
2024-12-03 13:20:00,275.69,275.87,275.55,275.85,4118.0,270.7783,270.9551,270.6408,270.9354,4118.0
2024-12-03 13:30:00,275.69,275.78,275.44,275.61,4064.0,270.7783,270.8667,270.5327,270.6997,4064.0
2024-12-03 13:40:00,275.68,275.79,275.57,275.72,7510.0,270.7685,270.8765,270.6604,270.8078,7510.0
2024-12-03 13:50:00,275.71,275.71,275.17,275.2,3289.0,270.7979,270.7979,270.2676,270.297,3289.0
2024-12-03 14:00:00,275.19,275.33,275.03,275.26,5274.0,270.2872,270.4247,270.1301,270.356,5274.0
2024-12-03 14:10:00,275.24,275.56,275.22,275.56,10507.0,270.3363,270.6506,270.3167,270.6506,10507.0
2024-12-03 14:20:00,275.56,275.64,275.36,275.36,6515.0,270.6506,270.7292,270.4542,270.4542,6515.0
2024-12-03 14:30:00,275.44,275.97,275.41,275.89,17288.0,270.5327,271.0533,270.5033,270.9747,17288.0
2024-12-03 14:40:00,275.96,276.11,275.87,276.09,10744.0,271.0435,271.1908,270.9551,271.1712,10744.0
2024-12-03 14:50:00,276.1,276.23,275.66,275.72,8034.0,271.181,271.3087,270.7488,270.8078,8034.0
2024-12-03 15:00:00,275.59,275.88,275.41,275.86,9555.0,270.6801,270.9649,270.5033,270.9453,9555.0
2024-12-03 15:10:00,275.79,275.96,275.61,275.96,13674.0,270.8765,271.0435,270.6997,271.0435,13674.0
2024-12-03 15:20:00,275.96,276.2,275.87,276.12,11088.0,271.0435,271.2792,270.9551,271.2006,11088.0
2024-12-03 15:30:00,276.12,276.16,275.79,275.79,9671.0,271.2006,271.2399,270.8765,270.8765,9671.0
2024-12-03 15:40:00,275.83,275.93,275.48,275.76,9746.0,270.9158,271.014,270.572,270.847,9746.0
2024-12-03 15:50:00,275.76,276.34,275.7,276.08,62367.0,270.847,271.4167,270.7881,271.1613,62367.0
2024-12-04 09:30:00,275.44,276.44,275.14,275.44,8260.0,270.5327,271.5149,270.2381,270.5327,8260.0
2024-12-04 09:40:00,275.82,276.0,274.79,275.22,6716.0,270.906,271.0828,269.8943,270.3167,6716.0
2024-12-04 09:50:00,275.5,276.31,275.5,276.23,10876.0,270.5917,271.3872,270.5917,271.3087,10876.0
2024-12-04 10:00:00,275.96,276.05,275.54,275.78,8068.0,271.0435,271.1319,270.631,270.8667,8068.0
2024-12-04 10:10:00,276.06,276.09,274.9,274.94,11070.0,271.1417,271.1712,270.0024,270.0417,11070.0
2024-12-04 10:20:00,274.97,275.59,274.96,275.48,3178.0,270.0711,270.6801,270.0613,270.572,3178.0
2024-12-04 10:30:00,275.52,276.06,275.32,275.94,5061.0,270.6113,271.1417,270.4149,271.0238,5061.0
2024-12-04 10:40:00,275.99,276.01,275.53,275.65,7363.0,271.0729,271.0926,270.6211,270.739,7363.0
2024-12-04 10:50:00,275.59,276.0,275.47,276.0,9084.0,270.6801,271.0828,270.5622,271.0828,9084.0
2024-12-04 11:00:00,275.9,276.11,275.75,275.9,7292.0,270.9846,271.1908,270.8372,270.9846,7292.0
2024-12-04 11:10:00,276.06,276.61,275.98,276.61,3804.0,271.1417,271.6819,271.0631,271.6819,3804.0
2024-12-04 11:20:00,276.6,276.83,276.45,276.83,8010.0,271.6721,271.898,271.5248,271.898,8010.0
2024-12-04 11:30:00,276.8,277.32,276.8,277.29,5736.0,271.8685,272.3793,271.8685,272.3498,5736.0
2024-12-04 11:40:00,277.14,277.25,277.04,277.14,4475.0,272.2025,272.3105,272.1042,272.2025,4475.0
2024-12-04 11:50:00,277.17,277.38,276.76,276.76,7008.0,272.2319,272.4382,271.8292,271.8292,7008.0
2024-12-04 12:00:00,276.76,276.81,276.49,276.66,3387.0,271.8292,271.8783,271.564,271.731,3387.0
2024-12-04 12:10:00,276.66,276.66,276.36,276.37,3740.0,271.731,271.731,271.4364,271.4462,3740.0
2024-12-04 12:20:00,276.3,276.56,276.26,276.53,3420.0,271.3774,271.6328,271.3381,271.6033,3420.0
2024-12-04 12:30:00,276.55,276.55,276.24,276.36,3822.0,271.623,271.623,271.3185,271.4364,3822.0
2024-12-04 12:40:00,276.28,276.78,276.23,276.44,6694.0,271.3578,271.8489,271.3087,271.5149,6694.0
2024-12-04 12:50:00,276.49,276.56,276.31,276.34,2558.0,271.564,271.6328,271.3872,271.4167,2558.0
2024-12-04 13:00:00,276.3,276.35,276.14,276.22,5628.0,271.3774,271.4265,271.2203,271.2989,5628.0
2024-12-04 13:10:00,276.12,276.29,276.12,276.13,7392.0,271.2006,271.3676,271.2006,271.2105,7392.0
2024-12-04 13:20:00,276.15,276.17,275.81,275.95,5957.0,271.2301,271.2497,270.8962,271.0337,5957.0
2024-12-04 13:30:00,275.81,275.91,275.22,275.71,15629.0,270.8962,270.9944,270.3167,270.7979,15629.0
2024-12-04 13:40:00,275.63,275.7,275.33,275.62,8626.0,270.7194,270.7881,270.4247,270.7095,8626.0
2024-12-04 13:50:00,275.63,275.9,275.53,275.72,3716.0,270.7194,270.9846,270.6211,270.8078,3716.0
2024-12-04 14:00:00,275.71,275.97,275.31,275.57,12057.0,270.7979,271.0533,270.4051,270.6604,12057.0
2024-12-04 14:10:00,275.57,275.69,275.14,275.34,6217.0,270.6604,270.7783,270.2381,270.4345,6217.0
2024-12-04 14:20:00,275.36,275.76,275.36,275.36,4373.0,270.4542,270.847,270.4542,270.4542,4373.0
2024-12-04 14:30:00,275.43,275.86,275.36,275.78,4796.0,270.5229,270.9453,270.4542,270.8667,4796.0
2024-12-04 14:40:00,275.72,275.76,275.47,275.47,4804.0,270.8078,270.847,270.5622,270.5622,4804.0
2024-12-04 14:50:00,275.51,275.61,275.4,275.54,6227.0,270.6015,270.6997,270.4935,270.631,6227.0
2024-12-04 15:00:00,275.57,275.69,275.42,275.57,5331.0,270.6604,270.7783,270.5131,270.6604,5331.0
2024-12-04 15:10:00,275.73,275.92,275.56,275.62,4336.0,270.8176,271.0042,270.6506,270.7095,4336.0
2024-12-04 15:20:00,275.56,275.77,275.51,275.62,5433.0,270.6506,270.8569,270.6015,270.7095,5433.0
2024-12-04 15:30:00,275.56,275.81,275.45,275.8,7693.0,270.6506,270.8962,270.5426,270.8863,7693.0
2024-12-04 15:40:00,275.76,276.03,275.49,276.03,15967.0,270.847,271.1122,270.5819,271.1122,15967.0
2024-12-04 15:50:00,276.23,276.35,275.68,275.9,36334.0,271.3087,271.4265,270.7685,270.9846,36334.0
2024-12-05 09:30:00,277.07,278.21,275.97,276.42,14393.0,272.1337,273.2534,271.0533,271.4953,14393.0
2024-12-05 09:40:00,276.86,276.95,276.53,276.77,10801.0,271.9274,272.0158,271.6033,271.8391,10801.0
2024-12-05 09:50:00,276.77,277.15,276.5,276.75,14862.0,271.8391,272.2123,271.5739,271.8194,14862.0
2024-12-05 10:00:00,276.88,277.36,276.15,276.22,6585.0,271.9471,272.4185,271.2301,271.2989,6585.0
2024-12-05 10:10:00,276.22,276.22,275.34,275.62,6474.0,271.2989,271.2989,270.4345,270.7095,6474.0
2024-12-05 10:20:00,275.83,276.09,275.3,275.32,7405.0,270.9158,271.1712,270.3952,270.4149,7405.0
2024-12-05 10:30:00,275.33,275.58,274.89,274.89,2947.0,270.4247,270.6703,269.9925,269.9925,2947.0
2024-12-05 10:40:00,274.84,275.18,274.75,275.17,5122.0,269.9434,270.2774,269.855,270.2676,5122.0
2024-12-05 10:50:00,275.25,275.39,275.09,275.21,4731.0,270.3461,270.4836,270.189,270.3068,4731.0
2024-12-05 11:00:00,275.19,275.22,274.9,274.9,4531.0,270.2872,270.3167,270.0024,270.0024,4531.0
2024-12-05 11:10:00,275.21,275.21,274.76,274.76,3864.0,270.3068,270.3068,269.8649,269.8649,3864.0
2024-12-05 11:20:00,274.89,275.51,274.89,275.43,2210.0,269.9925,270.6015,269.9925,270.5229,2210.0
2024-12-05 11:30:00,275.45,275.46,275.08,275.4,5198.0,270.5426,270.5524,270.1792,270.4935,5198.0
2024-12-05 11:40:00,275.3,275.3,274.94,275.0,2100.0,270.3952,270.3952,270.0417,270.1006,2100.0
2024-12-05 11:50:00,274.95,275.02,274.64,274.93,4666.0,270.0515,270.1202,269.747,270.0318,4666.0
2024-12-05 12:00:00,274.83,274.95,274.75,274.75,4807.0,269.9336,270.0515,269.855,269.855,4807.0
2024-12-05 12:10:00,274.75,274.8,274.56,274.57,3312.0,269.855,269.9042,269.6684,269.6782,3312.0
2024-12-05 12:20:00,274.48,274.95,274.48,274.95,4679.0,269.5899,270.0515,269.5899,270.0515,4679.0
2024-12-05 12:30:00,274.85,275.08,274.8,275.07,3652.0,269.9533,270.1792,269.9042,270.1693,3652.0
2024-12-05 12:40:00,275.13,275.3,275.09,275.3,2270.0,270.2283,270.3952,270.189,270.3952,2270.0
2024-12-05 12:50:00,275.41,275.66,275.41,275.6,2481.0,270.5033,270.7488,270.5033,270.6899,2481.0
2024-12-05 13:00:00,275.59,275.68,275.41,275.41,3418.0,270.6801,270.7685,270.5033,270.5033,3418.0
2024-12-05 13:10:00,275.62,275.81,275.56,275.72,3374.0,270.7095,270.8962,270.6506,270.8078,3374.0
2024-12-05 13:20:00,275.64,275.69,275.35,275.69,3561.0,270.7292,270.7783,270.4444,270.7783,3561.0
2024-12-05 13:30:00,275.53,275.57,274.91,274.91,14158.0,270.6211,270.6604,270.0122,270.0122,14158.0
2024-12-05 13:40:00,275.16,275.34,275.16,275.34,2895.0,270.2577,270.4345,270.2577,270.4345,2895.0
2024-12-05 13:50:00,275.17,275.31,274.97,275.16,2759.0,270.2676,270.4051,270.0711,270.2577,2759.0
2024-12-05 14:00:00,275.09,275.17,274.77,275.12,2349.0,270.189,270.2676,269.8747,270.2184,2349.0
2024-12-05 14:10:00,275.03,275.03,274.52,274.55,3336.0,270.1301,270.1301,269.6291,269.6586,3336.0
2024-12-05 14:20:00,274.55,274.85,274.49,274.6,4120.0,269.6586,269.9533,269.5997,269.7077,4120.0
2024-12-05 14:30:00,274.56,275.03,274.56,275.03,4566.0,269.6684,270.1301,269.6684,270.1301,4566.0
2024-12-05 14:40:00,274.98,275.17,274.9,275.17,4431.0,270.0809,270.2676,270.0024,270.2676,4431.0
2024-12-05 14:50:00,275.13,275.15,274.89,274.99,4596.0,270.2283,270.2479,269.9925,270.0908,4596.0
2024-12-05 15:00:00,274.94,275.0,274.8,274.91,8725.0,270.0417,270.1006,269.9042,270.0122,8725.0
2024-12-05 15:10:00,274.91,275.11,274.84,275.05,14633.0,270.0122,270.2086,269.9434,270.1497,14633.0
2024-12-05 15:20:00,275.04,275.21,274.87,274.97,8496.0,270.1399,270.3068,269.9729,270.0711,8496.0
2024-12-05 15:30:00,274.9,275.41,274.9,275.41,11326.0,270.0024,270.5033,270.0024,270.5033,11326.0
2024-12-05 15:40:00,275.27,275.48,275.11,275.35,10651.0,270.3658,270.572,270.2086,270.4444,10651.0
2024-12-05 15:50:00,275.34,275.34,274.88,275.29,51303.0,270.4345,270.4345,269.9827,270.3854,51303.0
2024-12-06 09:30:00,276.46,277.24,275.74,276.74,14420.0,271.5346,272.3007,270.8274,271.8096,14420.0
2024-12-06 09:40:00,276.32,276.74,275.5,275.5,4147.0,271.3971,271.8096,270.5917,270.5917,4147.0
2024-12-06 09:50:00,275.65,275.87,275.23,275.86,9167.0,270.739,270.9551,270.3265,270.9453,9167.0
2024-12-06 10:00:00,275.61,276.41,275.53,276.41,6830.0,270.6997,271.4855,270.6211,271.4855,6830.0
2024-12-06 10:10:00,276.12,276.14,275.52,275.7,10173.0,271.2006,271.2203,270.6113,270.7881,10173.0
2024-12-06 10:20:00,275.73,276.38,275.46,275.75,1983.0,270.8176,271.456,270.5524,270.8372,1983.0
2024-12-06 10:30:00,275.98,275.99,275.66,275.69,3749.0,271.0631,271.0729,270.7488,270.7783,3749.0
2024-12-06 10:40:00,275.74,275.94,275.6,275.6,1543.0,270.8274,271.0238,270.6899,270.6899,1543.0
2024-12-06 10:50:00,275.45,276.0,275.45,276.0,3637.0,270.5426,271.0828,270.5426,271.0828,3637.0
2024-12-06 11:00:00,275.83,275.83,275.09,275.09,3058.0,270.9158,270.9158,270.189,270.189,3058.0
2024-12-06 11:10:00,275.08,275.33,274.64,274.67,6204.0,270.1792,270.4247,269.747,269.7765,6204.0
2024-12-06 11:20:00,274.61,274.75,274.46,274.75,2969.0,269.7175,269.855,269.5702,269.855,2969.0
2024-12-06 11:30:00,274.59,274.69,274.51,274.53,2726.0,269.6979,269.7961,269.6193,269.639,2726.0
2024-12-06 11:40:00,274.49,274.66,274.34,274.35,1413.0,269.5997,269.7666,269.4523,269.4622,1413.0
2024-12-06 11:50:00,274.69,275.23,274.66,275.06,2505.0,269.7961,270.3265,269.7666,270.1595,2505.0
2024-12-06 12:00:00,275.06,275.08,274.79,275.08,3830.0,270.1595,270.1792,269.8943,270.1792,3830.0
2024-12-06 12:10:00,275.0,275.27,274.76,274.76,8732.0,270.1006,270.3658,269.8649,269.8649,8732.0
2024-12-06 12:20:00,274.9,275.35,274.9,275.28,4503.0,270.0024,270.4444,270.0024,270.3756,4503.0
2024-12-06 12:30:00,275.22,275.48,274.96,274.96,2458.0,270.3167,270.572,270.0613,270.0613,2458.0
2024-12-06 12:40:00,274.8,275.18,274.8,274.93,3874.0,269.9042,270.2774,269.9042,270.0318,3874.0
2024-12-06 12:50:00,275.0,275.34,275.0,275.34,1859.0,270.1006,270.4345,270.1006,270.4345,1859.0
2024-12-06 13:00:00,275.17,275.81,275.09,275.61,8158.0,270.2676,270.8962,270.189,270.6997,8158.0
2024-12-06 13:10:00,275.58,275.62,275.23,275.43,6166.0,270.6703,270.7095,270.3265,270.5229,6166.0
2024-12-06 13:20:00,275.34,275.34,275.23,275.24,4521.0,270.4345,270.4345,270.3265,270.3363,4521.0
2024-12-06 13:30:00,275.13,275.2,275.06,275.15,1694.0,270.2283,270.297,270.1595,270.2479,1694.0
2024-12-06 13:40:00,275.19,275.33,275.1,275.21,3653.0,270.2872,270.4247,270.1988,270.3068,3653.0
2024-12-06 13:50:00,275.18,275.44,275.12,275.44,3720.0,270.2774,270.5327,270.2184,270.5327,3720.0
2024-12-06 14:00:00,275.33,275.33,274.9,275.03,4480.0,270.4247,270.4247,270.0024,270.1301,4480.0
2024-12-06 14:10:00,275.02,275.04,274.89,274.93,2874.0,270.1202,270.1399,269.9925,270.0318,2874.0
2024-12-06 14:20:00,274.97,275.04,274.85,274.97,1460.0,270.0711,270.1399,269.9533,270.0711,1460.0
2024-12-06 14:30:00,275.04,275.08,274.68,274.75,4715.0,270.1399,270.1792,269.7863,269.855,4715.0
2024-12-06 14:40:00,274.78,275.0,274.76,274.76,4660.0,269.8845,270.1006,269.8649,269.8649,4660.0
2024-12-06 14:50:00,274.86,274.91,274.67,274.72,1909.0,269.9631,270.0122,269.7765,269.8256,1909.0
2024-12-06 15:00:00,274.61,274.67,274.37,274.38,2587.0,269.7175,269.7765,269.4818,269.4916,2587.0
2024-12-06 15:10:00,274.5,274.67,274.25,274.26,4169.0,269.6095,269.7765,269.3639,269.3738,4169.0
2024-12-06 15:20:00,274.36,274.36,274.0,274.0,4036.0,269.472,269.472,269.1184,269.1184,4036.0
2024-12-06 15:30:00,274.0,274.19,273.74,273.74,14698.0,269.1184,269.305,268.863,268.863,14698.0
2024-12-06 15:40:00,273.81,273.87,273.59,273.69,6364.0,268.9318,268.9907,268.7157,268.8139,6364.0
2024-12-06 15:50:00,273.68,273.77,273.3,273.55,34453.0,268.8041,268.8925,268.4309,268.6764,34453.0
2024-12-09 09:30:00,273.95,275.42,273.33,275.42,13294.0,269.0693,270.5131,268.4603,270.5131,13294.0
2024-12-09 09:40:00,274.64,275.5,274.28,275.25,6251.0,269.747,270.5917,269.3934,270.3461,6251.0
2024-12-09 09:50:00,275.25,275.3,274.74,275.27,2619.0,270.3461,270.3952,269.8452,270.3658,2619.0
2024-12-09 10:00:00,275.03,275.39,274.39,275.23,6069.0,270.1301,270.4836,269.5015,270.3265,6069.0
2024-12-09 10:10:00,275.24,275.62,275.16,275.48,3516.0,270.3363,270.7095,270.2577,270.572,3516.0
2024-12-09 10:20:00,275.35,275.64,275.34,275.51,2814.0,270.4444,270.7292,270.4345,270.6015,2814.0
2024-12-09 10:30:00,275.51,276.05,275.36,275.91,5120.0,270.6015,271.1319,270.4542,270.9944,5120.0
2024-12-09 10:40:00,275.9,275.9,275.13,275.21,4271.0,270.9846,270.9846,270.2283,270.3068,4271.0
2024-12-09 10:50:00,275.34,275.99,275.32,275.95,3897.0,270.4345,271.0729,270.4149,271.0337,3897.0
2024-12-09 11:00:00,276.15,276.24,275.49,275.5,13424.0,271.2301,271.3185,270.5819,270.5917,13424.0
2024-12-09 11:10:00,275.5,275.79,275.18,275.24,5623.0,270.5917,270.8765,270.2774,270.3363,5623.0
2024-12-09 11:20:00,275.25,275.55,274.91,275.05,6576.0,270.3461,270.6408,270.0122,270.1497,6576.0
2024-12-09 11:30:00,274.83,275.14,274.82,275.04,3169.0,269.9336,270.2381,269.9238,270.1399,3169.0
2024-12-09 11:40:00,275.15,275.56,275.05,275.45,7005.0,270.2479,270.6506,270.1497,270.5426,7005.0
2024-12-09 11:50:00,275.4,275.58,275.3,275.44,1044.0,270.4935,270.6703,270.3952,270.5327,1044.0
2024-12-09 12:00:00,275.44,275.54,274.92,274.92,3097.0,270.5327,270.631,270.022,270.022,3097.0
2024-12-09 12:10:00,275.27,275.59,275.27,275.44,5617.0,270.3658,270.6801,270.3658,270.5327,5617.0
2024-12-09 12:20:00,275.34,275.34,274.94,275.21,2071.0,270.4345,270.4345,270.0417,270.3068,2071.0
2024-12-09 12:30:00,275.21,275.27,274.74,274.94,8917.0,270.3068,270.3658,269.8452,270.0417,8917.0
2024-12-09 12:40:00,274.81,275.09,274.81,274.94,7611.0,269.914,270.189,269.914,270.0417,7611.0
2024-12-09 12:50:00,274.89,274.99,274.66,274.69,9292.0,269.9925,270.0908,269.7666,269.7961,9292.0
2024-12-09 13:00:00,274.67,274.84,274.66,274.8,1665.0,269.7765,269.9434,269.7666,269.9042,1665.0
2024-12-09 13:10:00,274.77,274.88,274.77,274.88,3403.0,269.8747,269.9827,269.8747,269.9827,3403.0
2024-12-09 13:20:00,274.89,274.95,274.65,274.81,7963.0,269.9925,270.0515,269.7568,269.914,7963.0
2024-12-09 13:30:00,274.82,274.97,274.7,274.86,4215.0,269.9238,270.0711,269.8059,269.9631,4215.0
2024-12-09 13:40:00,274.97,274.98,274.8,274.89,3008.0,270.0711,270.0809,269.9042,269.9925,3008.0
2024-12-09 13:50:00,274.84,274.91,274.39,274.42,10523.0,269.9434,270.0122,269.5015,269.5309,10523.0
2024-12-09 14:00:00,274.42,274.57,274.21,274.4,3680.0,269.5309,269.6782,269.3247,269.5113,3680.0
2024-12-09 14:10:00,274.4,274.46,274.25,274.32,4631.0,269.5113,269.5702,269.3639,269.4327,4631.0
2024-12-09 14:20:00,274.31,274.5,274.31,274.5,4413.0,269.4229,269.6095,269.4229,269.6095,4413.0
2024-12-09 14:30:00,274.5,274.52,274.32,274.5,7193.0,269.6095,269.6291,269.4327,269.6095,7193.0
2024-12-09 14:40:00,274.47,274.47,274.19,274.28,7851.0,269.58,269.58,269.305,269.3934,7851.0
2024-12-09 14:50:00,274.37,274.44,273.86,274.0,14823.0,269.4818,269.5506,268.9809,269.1184,14823.0
2024-12-09 15:00:00,274.01,274.13,273.83,274.0,6665.0,269.1282,269.2461,268.9514,269.1184,6665.0
2024-12-09 15:10:00,274.2,274.39,274.12,274.26,12163.0,269.3148,269.5015,269.2363,269.3738,12163.0
2024-12-09 15:20:00,274.19,274.53,274.19,274.53,10599.0,269.305,269.639,269.305,269.639,10599.0
2024-12-09 15:30:00,274.6,274.61,274.33,274.44,11626.0,269.7077,269.7175,269.4425,269.5506,11626.0
2024-12-09 15:40:00,274.48,274.48,274.1,274.13,14149.0,269.5899,269.5899,269.2166,269.2461,14149.0
2024-12-09 15:50:00,274.13,274.15,273.6,274.13,75716.0,269.2461,269.2657,268.7255,269.2461,75716.0
2024-12-10 09:30:00,273.84,274.05,269.97,270.97,36662.0,268.9613,269.1675,265.1602,266.1424,36662.0
2024-12-10 09:40:00,270.9,271.1,270.05,270.35,11137.0,266.0736,266.2701,265.2388,265.5334,11137.0
2024-12-10 09:50:00,270.68,271.78,270.49,271.78,7705.0,265.8576,266.938,265.6709,266.938,7705.0
2024-12-10 10:00:00,271.76,271.77,270.41,270.59,11284.0,266.9183,266.9281,265.5924,265.7692,11284.0
2024-12-10 10:10:00,270.77,271.52,270.48,271.5,2939.0,265.9459,266.6826,265.6611,266.6629,2939.0
2024-12-10 10:20:00,271.56,272.16,271.48,271.48,6940.0,266.7219,267.3112,266.6433,266.6433,6940.0
2024-12-10 10:30:00,271.93,272.34,271.83,271.91,8660.0,267.0853,267.488,266.9871,267.0656,8660.0
2024-12-10 10:40:00,271.96,272.98,271.95,272.98,6264.0,267.1147,268.1166,267.1049,268.1166,6264.0
2024-12-10 10:50:00,272.84,273.15,272.84,273.08,8909.0,267.9791,268.2835,267.9791,268.2148,8909.0
2024-12-10 11:00:00,272.89,273.42,272.71,273.31,18901.0,268.0282,268.5487,267.8514,268.4407,18901.0
2024-12-10 11:10:00,273.53,273.53,273.13,273.31,2673.0,268.6568,268.6568,268.2639,268.4407,2673.0
2024-12-10 11:20:00,273.38,273.91,273.22,273.91,4328.0,268.5094,269.03,268.3523,269.03,4328.0
2024-12-10 11:30:00,273.83,273.91,273.6,273.91,2310.0,268.9514,269.03,268.7255,269.03,2310.0
2024-12-10 11:40:00,273.92,274.36,273.51,273.51,4868.0,269.0398,269.472,268.6371,268.6371,4868.0
2024-12-10 11:50:00,273.61,273.78,273.18,273.38,4907.0,268.7354,268.9023,268.313,268.5094,4907.0
2024-12-10 12:00:00,273.5,273.81,273.39,273.77,4159.0,268.6273,268.9318,268.5193,268.8925,4159.0
2024-12-10 12:10:00,273.77,274.1,273.77,274.1,2117.0,268.8925,269.2166,268.8925,269.2166,2117.0
2024-12-10 12:20:00,273.99,273.99,273.66,273.97,4046.0,269.1086,269.1086,268.7845,269.0889,4046.0
2024-12-10 12:30:00,273.86,274.15,273.7,273.91,4470.0,268.9809,269.2657,268.8237,269.03,4470.0
2024-12-10 12:40:00,274.01,274.34,273.84,274.34,4241.0,269.1282,269.4523,268.9613,269.4523,4241.0
2024-12-10 12:50:00,274.18,274.44,274.17,274.4,5968.0,269.2952,269.5506,269.2854,269.5113,5968.0
2024-12-10 13:00:00,274.4,274.44,274.13,274.44,5080.0,269.5113,269.5506,269.2461,269.5506,5080.0
2024-12-10 13:10:00,274.55,274.55,274.03,274.18,2484.0,269.6586,269.6586,269.1479,269.2952,2484.0
2024-12-10 13:20:00,274.17,274.51,274.16,274.38,4306.0,269.2854,269.6193,269.2756,269.4916,4306.0
2024-12-10 13:30:00,274.4,274.87,274.29,274.87,4157.0,269.5113,269.9729,269.4032,269.9729,4157.0
2024-12-10 13:40:00,274.73,274.8,274.44,274.78,7407.0,269.8354,269.9042,269.5506,269.8845,7407.0
2024-12-10 13:50:00,274.81,274.83,274.6,274.72,4824.0,269.914,269.9336,269.7077,269.8256,4824.0
2024-12-10 14:00:00,274.73,274.81,274.39,274.6,5780.0,269.8354,269.914,269.5015,269.7077,5780.0
2024-12-10 14:10:00,274.62,274.62,274.13,274.36,4648.0,269.7274,269.7274,269.2461,269.472,4648.0
2024-12-10 14:20:00,274.37,274.43,274.03,274.24,4678.0,269.4818,269.5407,269.1479,269.3541,4678.0
2024-12-10 14:30:00,274.15,274.59,274.07,274.59,2587.0,269.2657,269.6979,269.1872,269.6979,2587.0
2024-12-10 14:40:00,274.6,274.75,274.43,274.69,4356.0,269.7077,269.855,269.5407,269.7961,4356.0
2024-12-10 14:50:00,274.7,274.81,274.48,274.63,2822.0,269.8059,269.914,269.5899,269.7372,2822.0
2024-12-10 15:00:00,274.79,275.18,274.69,274.93,6537.0,269.8943,270.2774,269.7961,270.0318,6537.0
2024-12-10 15:10:00,274.83,274.86,274.48,274.56,7559.0,269.9336,269.9631,269.5899,269.6684,7559.0
2024-12-10 15:20:00,274.57,274.95,274.34,274.86,13768.0,269.6782,270.0515,269.4523,269.9631,13768.0
2024-12-10 15:30:00,274.88,274.88,273.77,273.78,12098.0,269.9827,269.9827,268.8925,268.9023,12098.0
2024-12-10 15:40:00,273.72,273.72,273.31,273.57,5729.0,268.8434,268.8434,268.4407,268.6961,5729.0
2024-12-10 15:50:00,273.41,273.85,273.24,273.8,44335.0,268.5389,268.9711,268.3719,268.922,44335.0
2024-12-11 09:30:00,274.81,275.16,273.41,274.29,15245.0,269.914,270.2577,268.5389,269.4032,15245.0
2024-12-11 09:40:00,274.76,276.42,274.28,275.69,5535.0,269.8649,271.4953,269.3934,270.7783,5535.0
2024-12-11 09:50:00,275.9,275.94,274.61,274.81,8405.0,270.9846,271.0238,269.7175,269.914,8405.0
2024-12-11 10:00:00,274.69,274.78,273.97,274.17,5925.0,269.7961,269.8845,269.0889,269.2854,5925.0
2024-12-11 10:10:00,274.46,274.46,273.93,274.17,5061.0,269.5702,269.5702,269.0497,269.2854,5061.0
2024-12-11 10:20:00,274.06,274.47,274.01,274.12,4270.0,269.1773,269.58,269.1282,269.2363,4270.0
2024-12-11 10:30:00,273.89,273.98,273.47,273.47,2973.0,269.0104,269.0988,268.5978,268.5978,2973.0
2024-12-11 10:40:00,273.52,273.98,273.5,273.89,4230.0,268.647,269.0988,268.6273,269.0104,4230.0
2024-12-11 10:50:00,273.81,274.1,273.53,273.76,3960.0,268.9318,269.2166,268.6568,268.8827,3960.0
2024-12-11 11:00:00,273.54,273.98,272.82,272.94,4200.0,268.6666,269.0988,267.9594,268.0773,4200.0
2024-12-11 11:10:00,273.01,273.29,272.53,273.29,10359.0,268.146,268.4211,267.6746,268.4211,10359.0
2024-12-11 11:20:00,273.5,273.51,273.37,273.49,1898.0,268.6273,268.6371,268.4996,268.6175,1898.0
2024-12-11 11:30:00,273.47,273.95,273.32,273.86,3605.0,268.5978,269.0693,268.4505,268.9809,3605.0
2024-12-11 11:40:00,274.16,274.4,273.95,274.05,4639.0,269.2756,269.5113,269.0693,269.1675,4639.0
2024-12-11 11:50:00,274.03,274.03,273.44,273.44,3493.0,269.1479,269.1479,268.5684,268.5684,3493.0
2024-12-11 12:00:00,273.51,273.92,273.51,273.71,2443.0,268.6371,269.0398,268.6371,268.8336,2443.0
2024-12-11 12:10:00,273.6,273.7,273.43,273.48,1718.0,268.7255,268.8237,268.5586,268.6077,1718.0
2024-12-11 12:20:00,273.6,273.61,273.4,273.51,1361.0,268.7255,268.7354,268.5291,268.6371,1361.0
2024-12-11 12:30:00,273.46,273.72,273.44,273.57,3671.0,268.588,268.8434,268.5684,268.6961,3671.0
2024-12-11 12:40:00,273.55,273.73,273.54,273.73,1312.0,268.6764,268.8532,268.6666,268.8532,1312.0
2024-12-11 12:50:00,273.73,274.21,273.72,273.94,4621.0,268.8532,269.3247,268.8434,269.0595,4621.0
2024-12-11 13:00:00,273.9,274.06,273.83,273.92,2020.0,269.0202,269.1773,268.9514,269.0398,2020.0
2024-12-11 13:10:00,273.83,273.9,273.72,273.81,2569.0,268.9514,269.0202,268.8434,268.9318,2569.0
2024-12-11 13:20:00,273.8,273.95,273.5,273.95,3459.0,268.922,269.0693,268.6273,269.0693,3459.0
2024-12-11 13:30:00,273.96,273.96,273.68,273.86,5112.0,269.0791,269.0791,268.8041,268.9809,5112.0
2024-12-11 13:40:00,273.95,273.96,273.72,273.75,3194.0,269.0693,269.0791,268.8434,268.8729,3194.0
2024-12-11 13:50:00,273.83,273.94,273.54,273.56,3489.0,268.9514,269.0595,268.6666,268.6862,3489.0
2024-12-11 14:00:00,273.66,274.02,273.63,273.84,3280.0,268.7845,269.138,268.755,268.9613,3280.0
2024-12-11 14:10:00,273.94,274.05,273.89,274.05,1528.0,269.0595,269.1675,269.0104,269.1675,1528.0
2024-12-11 14:20:00,273.97,273.97,273.76,273.9,2924.0,269.0889,269.0889,268.8827,269.0202,2924.0
2024-12-11 14:30:00,273.88,274.0,273.78,274.0,3656.0,269.0005,269.1184,268.9023,269.1184,3656.0
2024-12-11 14:40:00,273.98,274.19,273.94,273.94,6943.0,269.0988,269.305,269.0595,269.0595,6943.0
2024-12-11 14:50:00,273.96,274.16,273.89,274.06,3507.0,269.0791,269.2756,269.0104,269.1773,3507.0
2024-12-11 15:00:00,274.11,274.12,273.85,274.0,6617.0,269.2264,269.2363,268.9711,269.1184,6617.0
2024-12-11 15:10:00,274.0,274.04,273.71,273.8,3662.0,269.1184,269.1577,268.8336,268.922,3662.0
2024-12-11 15:20:00,273.8,273.88,273.62,273.72,6569.0,268.922,269.0005,268.7452,268.8434,6569.0
2024-12-11 15:30:00,273.63,273.68,273.45,273.66,5889.0,268.755,268.8041,268.5782,268.7845,5889.0
2024-12-11 15:40:00,273.64,273.64,273.29,273.47,11748.0,268.7648,268.7648,268.4211,268.5978,11748.0
2024-12-11 15:50:00,273.42,273.44,272.51,273.03,68959.0,268.5487,268.5684,267.6549,268.1657,68959.0
2024-12-12 09:30:00,273.64,274.37,271.63,271.65,16545.0,268.7648,269.4818,266.7906,266.8103,16545.0
2024-12-12 09:40:00,272.35,274.34,271.96,272.82,7637.0,267.4978,269.4523,267.1147,267.9594,7637.0
2024-12-12 09:50:00,272.93,272.93,271.91,272.59,5930.0,268.0675,268.0675,267.0656,267.7335,5930.0
2024-12-12 10:00:00,272.85,272.92,271.89,272.25,4990.0,267.9889,268.0576,267.046,267.3996,4990.0
2024-12-12 10:10:00,272.23,273.3,272.22,272.67,6091.0,267.3799,268.4309,267.3701,267.8121,6091.0
2024-12-12 10:20:00,272.68,272.85,272.45,272.51,2997.0,267.8219,267.9889,267.596,267.6549,2997.0
2024-12-12 10:30:00,272.73,272.96,272.36,272.57,5462.0,267.871,268.0969,267.5076,267.7139,5462.0
2024-12-12 10:40:00,272.53,272.77,272.19,272.68,4843.0,267.6746,267.9103,267.3407,267.8219,4843.0
2024-12-12 10:50:00,272.7,272.89,272.55,272.73,4746.0,267.8416,268.0282,267.6942,267.871,4746.0
2024-12-12 11:00:00,272.76,273.18,272.37,272.96,2986.0,267.9005,268.313,267.5174,268.0969,2986.0
2024-12-12 11:10:00,272.89,273.09,272.86,273.07,2650.0,268.0282,268.2246,267.9987,268.205,2650.0
2024-12-12 11:20:00,273.08,273.79,272.97,273.62,3568.0,268.2148,268.9121,268.1068,268.7452,3568.0
2024-12-12 11:30:00,273.6,273.99,273.46,273.97,3457.0,268.7255,269.1086,268.588,269.0889,3457.0
2024-12-12 11:40:00,273.81,273.82,273.24,273.35,2771.0,268.9318,268.9416,268.3719,268.48,2771.0
2024-12-12 11:50:00,273.25,273.29,273.05,273.05,2207.0,268.3818,268.4211,268.1853,268.1853,2207.0
2024-12-12 12:00:00,273.1,273.45,273.09,273.38,1730.0,268.2344,268.5782,268.2246,268.5094,1730.0
2024-12-12 12:10:00,273.27,273.67,273.09,273.63,4284.0,268.4014,268.7943,268.2246,268.755,4284.0
2024-12-12 12:20:00,273.63,273.66,273.48,273.66,8146.0,268.755,268.7845,268.6077,268.7845,8146.0
2024-12-12 12:30:00,273.53,273.69,273.35,273.52,1642.0,268.6568,268.8139,268.48,268.647,1642.0
2024-12-12 12:40:00,273.57,273.97,273.52,273.87,8252.0,268.6961,269.0889,268.647,268.9907,8252.0
2024-12-12 12:50:00,273.86,273.99,273.32,273.99,8190.0,268.9809,269.1086,268.4505,269.1086,8190.0
2024-12-12 13:00:00,273.93,273.93,273.59,273.6,1385.0,269.0497,269.0497,268.7157,268.7255,1385.0
2024-12-12 13:10:00,273.57,273.72,273.57,273.68,1193.0,268.6961,268.8434,268.6961,268.8041,1193.0
2024-12-12 13:20:00,273.7,273.79,273.36,273.36,4184.0,268.8237,268.9121,268.4898,268.4898,4184.0
2024-12-12 13:30:00,273.38,273.54,273.28,273.31,3609.0,268.5094,268.6666,268.4112,268.4407,3609.0
2024-12-12 13:40:00,273.3,273.38,273.14,273.38,1638.0,268.4309,268.5094,268.2737,268.5094,1638.0
2024-12-12 13:50:00,273.38,273.43,273.18,273.26,2413.0,268.5094,268.5586,268.313,268.3916,2413.0
2024-12-12 14:00:00,273.09,273.61,273.09,273.51,1633.0,268.2246,268.7354,268.2246,268.6371,1633.0
2024-12-12 14:10:00,273.28,273.35,273.1,273.28,3038.0,268.4112,268.48,268.2344,268.4112,3038.0
2024-12-12 14:20:00,273.28,273.28,272.85,272.85,4486.0,268.4112,268.4112,267.9889,267.9889,4486.0
2024-12-12 14:30:00,272.89,273.13,272.89,273.13,2477.0,268.0282,268.2639,268.0282,268.2639,2477.0
2024-12-12 14:40:00,273.27,273.35,273.1,273.24,2210.0,268.4014,268.48,268.2344,268.3719,2210.0
2024-12-12 14:50:00,273.15,273.33,273.1,273.23,4393.0,268.2835,268.4603,268.2344,268.3621,4393.0
2024-12-12 15:00:00,273.26,273.31,273.11,273.23,2308.0,268.3916,268.4407,268.2443,268.3621,2308.0
2024-12-12 15:10:00,273.19,273.75,273.19,273.63,5161.0,268.3228,268.8729,268.3228,268.755,5161.0
2024-12-12 15:20:00,273.67,273.76,273.57,273.73,3873.0,268.7943,268.8827,268.6961,268.8532,3873.0
2024-12-12 15:30:00,273.64,273.74,273.56,273.56,6870.0,268.7648,268.863,268.6862,268.6862,6870.0
2024-12-12 15:40:00,273.53,273.63,273.11,273.18,5486.0,268.6568,268.755,268.2443,268.313,5486.0
2024-12-12 15:50:00,272.84,273.49,272.8,273.14,48082.0,267.9791,268.6175,267.9398,268.2737,48082.0
2024-12-13 09:30:00,272.86,273.27,272.19,272.4,10329.0,267.9987,268.4014,267.3407,267.5469,10329.0
2024-12-13 09:40:00,271.92,272.22,271.77,271.81,5337.0,267.0755,267.3701,266.9281,266.9674,5337.0
2024-12-13 09:50:00,271.99,272.14,271.39,271.64,7240.0,267.1442,267.2915,266.5549,266.8004,7240.0
2024-12-13 10:00:00,271.64,271.85,271.28,271.46,11754.0,266.8004,267.0067,266.4469,266.6237,11754.0
2024-12-13 10:10:00,271.24,271.43,270.66,271.32,3464.0,266.4076,266.5942,265.8379,266.4862,3464.0
2024-12-13 10:20:00,271.34,272.16,271.22,271.85,2997.0,266.5058,267.3112,266.3879,267.0067,2997.0
2024-12-13 10:30:00,271.8,271.8,271.41,271.41,4849.0,266.9576,266.9576,266.5745,266.5745,4849.0
2024-12-13 10:40:00,271.55,271.87,271.25,271.62,6010.0,266.7121,267.0264,266.4174,266.7808,6010.0
2024-12-13 10:50:00,271.53,272.59,271.49,272.54,5164.0,266.6924,267.7335,266.6531,267.6844,5164.0
2024-12-13 11:00:00,272.67,272.69,272.17,272.27,4328.0,267.8121,267.8317,267.321,267.4192,4328.0
2024-12-13 11:10:00,272.67,272.67,272.29,272.3,2189.0,267.8121,267.8121,267.4389,267.4487,2189.0
2024-12-13 11:20:00,272.64,273.06,272.57,273.02,2542.0,267.7826,268.1952,267.7139,268.1559,2542.0
2024-12-13 11:30:00,273.05,273.17,272.64,272.66,3509.0,268.1853,268.3032,267.7826,267.8023,3509.0
2024-12-13 11:40:00,272.87,272.88,272.47,272.57,3096.0,268.0085,268.0184,267.6157,267.7139,3096.0
2024-12-13 11:50:00,272.65,272.82,272.48,272.7,1131.0,267.7925,267.9594,267.6255,267.8416,1131.0
2024-12-13 12:00:00,272.7,272.7,272.3,272.32,2456.0,267.8416,267.8416,267.4487,267.4683,2456.0
2024-12-13 12:10:00,272.39,272.46,272.0,272.01,2273.0,267.5371,267.6058,267.154,267.1639,2273.0
2024-12-13 12:20:00,272.02,272.21,271.78,272.21,3223.0,267.1737,267.3603,266.938,267.3603,3223.0
2024-12-13 12:30:00,272.21,272.21,271.95,271.95,1400.0,267.3603,267.3603,267.1049,267.1049,1400.0
2024-12-13 12:40:00,271.81,272.14,271.81,271.88,1434.0,266.9674,267.2915,266.9674,267.0362,1434.0
2024-12-13 12:50:00,271.89,272.08,271.87,271.87,2448.0,267.046,267.2326,267.0264,267.0264,2448.0
2024-12-13 13:00:00,271.78,271.81,271.28,271.58,5817.0,266.938,266.9674,266.4469,266.7415,5817.0
2024-12-13 13:10:00,271.63,271.72,271.52,271.63,1965.0,266.7906,266.879,266.6826,266.7906,1965.0
2024-12-13 13:20:00,271.58,271.76,271.58,271.71,992.0,266.7415,266.9183,266.7415,266.8692,992.0
2024-12-13 13:30:00,271.72,271.91,271.6,271.88,1844.0,266.879,267.0656,266.7612,267.0362,1844.0
2024-12-13 13:40:00,271.76,272.0,271.74,271.92,3691.0,266.9183,267.154,266.8987,267.0755,3691.0
2024-12-13 13:50:00,271.92,271.92,271.72,271.72,2580.0,267.0755,267.0755,266.879,266.879,2580.0
2024-12-13 14:00:00,271.92,272.3,271.84,272.26,2774.0,267.0755,267.4487,266.9969,267.4094,2774.0
2024-12-13 14:10:00,272.17,272.17,271.87,271.96,2066.0,267.321,267.321,267.0264,267.1147,2066.0
2024-12-13 14:20:00,271.9,271.91,271.51,271.51,2074.0,267.0558,267.0656,266.6728,266.6728,2074.0
2024-12-13 14:30:00,271.67,271.82,271.58,271.72,1500.0,266.8299,266.9772,266.7415,266.879,1500.0
2024-12-13 14:40:00,271.77,272.0,271.59,271.79,3978.0,266.9281,267.154,266.7513,266.9478,3978.0
2024-12-13 14:50:00,271.92,272.13,271.8,271.92,2840.0,267.0755,267.2817,266.9576,267.0755,2840.0
2024-12-13 15:00:00,272.02,272.16,271.84,271.84,3685.0,267.1737,267.3112,266.9969,266.9969,3685.0
2024-12-13 15:10:00,271.87,272.07,271.83,271.93,5462.0,267.0264,267.2228,266.9871,267.0853,5462.0
2024-12-13 15:20:00,271.86,271.92,271.55,271.6,5476.0,267.0165,267.0755,266.7121,266.7612,5476.0
2024-12-13 15:30:00,271.63,271.84,271.5,271.84,7184.0,266.7906,266.9969,266.6629,266.9969,7184.0
2024-12-13 15:40:00,271.76,271.87,271.65,271.81,3914.0,266.9183,267.0264,266.8103,266.9674,3914.0
2024-12-13 15:50:00,271.9,272.34,271.7,272.13,23973.0,267.0558,267.488,266.8594,267.2817,23973.0
2024-12-16 09:30:00,272.11,272.34,270.59,270.59,29025.0,267.2621,267.488,265.7692,265.7692,29025.0
2024-12-16 09:40:00,270.78,271.44,270.59,271.44,9214.0,265.9558,266.604,265.7692,266.604,9214.0
2024-12-16 09:50:00,271.41,272.35,271.41,271.55,14574.0,266.5745,267.4978,266.5745,266.7121,14574.0
2024-12-16 10:00:00,271.63,272.05,271.43,271.66,6515.0,266.7906,267.2031,266.5942,266.8201,6515.0
2024-12-16 10:10:00,271.43,271.69,271.06,271.32,6704.0,266.5942,266.8496,266.2308,266.4862,6704.0
2024-12-16 10:20:00,271.54,271.91,271.04,271.91,2934.0,266.7022,267.0656,266.2111,267.0656,2934.0
2024-12-16 10:30:00,271.9,272.01,271.79,271.8,2862.0,267.0558,267.1639,266.9478,266.9576,2862.0
2024-12-16 10:40:00,271.92,272.32,271.69,271.89,5591.0,267.0755,267.4683,266.8496,267.046,5591.0
2024-12-16 10:50:00,271.89,272.27,271.52,271.52,6747.0,267.046,267.4192,266.6826,266.6826,6747.0
2024-12-16 11:00:00,271.46,271.63,271.34,271.58,3523.0,266.6237,266.7906,266.5058,266.7415,3523.0
2024-12-16 11:10:00,271.59,271.76,271.48,271.5,1823.0,266.7513,266.9183,266.6433,266.6629,1823.0
2024-12-16 11:20:00,271.65,271.72,271.37,271.63,2432.0,266.8103,266.879,266.5353,266.7906,2432.0
2024-12-16 11:30:00,271.61,271.76,271.46,271.55,3432.0,266.771,266.9183,266.6237,266.7121,3432.0
2024-12-16 11:40:00,271.6,271.61,271.38,271.43,3933.0,266.7612,266.771,266.5451,266.5942,3933.0
2024-12-16 11:50:00,271.55,271.71,271.29,271.29,2482.0,266.7121,266.8692,266.4567,266.4567,2482.0
2024-12-16 12:00:00,271.37,271.38,270.37,270.96,9049.0,266.5353,266.5451,265.5531,266.1326,9049.0
2024-12-16 12:10:00,270.96,271.15,270.81,270.93,4977.0,266.1326,266.3192,265.9852,266.1031,4977.0
2024-12-16 12:20:00,271.01,271.02,270.69,270.8,805.0,266.1817,266.1915,265.8674,265.9754,805.0
2024-12-16 12:30:00,270.82,270.99,270.53,270.73,3653.0,265.9951,266.162,265.7102,265.9067,3653.0
2024-12-16 12:40:00,270.83,270.88,270.73,270.87,2107.0,266.0049,266.054,265.9067,266.0442,2107.0
2024-12-16 12:50:00,270.87,271.01,270.74,270.9,1931.0,266.0442,266.1817,265.9165,266.0736,1931.0
2024-12-16 13:00:00,271.02,271.19,271.0,271.01,1864.0,266.1915,266.3585,266.1719,266.1817,1864.0
2024-12-16 13:10:00,271.15,271.26,270.98,271.01,3989.0,266.3192,266.4272,266.1522,266.1817,3989.0
2024-12-16 13:20:00,270.98,271.0,270.86,270.88,1018.0,266.1522,266.1719,266.0343,266.054,1018.0
2024-12-16 13:30:00,270.93,271.09,270.8,270.8,4563.0,266.1031,266.2602,265.9754,265.9754,4563.0
2024-12-16 13:40:00,270.81,270.97,270.74,270.97,1381.0,265.9852,266.1424,265.9165,266.1424,1381.0
2024-12-16 13:50:00,270.96,271.16,270.95,271.03,3156.0,266.1326,266.329,266.1227,266.2013,3156.0
2024-12-16 14:00:00,270.89,270.96,270.64,270.75,4797.0,266.0638,266.1326,265.8183,265.9263,4797.0
2024-12-16 14:10:00,270.78,270.84,270.43,270.57,5013.0,265.9558,266.0147,265.612,265.7495,5013.0
2024-12-16 14:20:00,270.45,270.57,270.25,270.28,5146.0,265.6317,265.7495,265.4352,265.4647,5146.0
2024-12-16 14:30:00,270.47,270.49,270.25,270.43,6541.0,265.6513,265.6709,265.4352,265.612,6541.0
2024-12-16 14:40:00,270.39,270.67,270.25,270.53,5193.0,265.5727,265.8477,265.4352,265.7102,5193.0
2024-12-16 14:50:00,270.39,270.92,270.39,270.88,3097.0,265.5727,266.0933,265.5727,266.054,3097.0
2024-12-16 15:00:00,270.78,271.01,270.7,270.87,7939.0,265.9558,266.1817,265.8772,266.0442,7939.0
2024-12-16 15:10:00,271.02,271.08,270.4,270.48,9338.0,266.1915,266.2504,265.5825,265.6611,9338.0
2024-12-16 15:20:00,270.49,270.51,270.18,270.26,6214.0,265.6709,265.6906,265.3665,265.445,6214.0
2024-12-16 15:30:00,270.22,270.42,269.87,269.89,12410.0,265.4057,265.6022,265.062,265.0816,12410.0
2024-12-16 15:40:00,269.89,269.96,269.33,269.53,27267.0,265.0816,265.1504,264.5316,264.728,27267.0
2024-12-16 15:50:00,269.41,269.77,269.14,269.77,48754.0,264.6102,264.9638,264.345,264.9638,48754.0
2024-12-17 09:30:00,268.52,270.16,267.01,270.07,14807.0,263.736,265.3468,262.2529,265.2584,14807.0
2024-12-17 09:40:00,269.97,270.25,269.15,270.25,8446.0,265.1602,265.4352,264.3548,265.4352,8446.0
2024-12-17 09:50:00,269.57,270.88,269.56,270.55,10746.0,264.7673,266.054,264.7575,265.7299,10746.0
2024-12-17 10:00:00,270.01,271.15,269.6,269.6,6043.0,265.1995,266.3192,264.7968,264.7968,6043.0
2024-12-17 10:10:00,269.5,270.4,269.19,270.38,5486.0,264.6986,265.5825,264.3941,265.5629,5486.0
2024-12-17 10:20:00,270.54,270.55,269.89,270.02,2211.0,265.72,265.7299,265.0816,265.2093,2211.0
2024-12-17 10:30:00,270.0,270.0,268.98,269.19,6269.0,265.1897,265.1897,264.1878,264.3941,6269.0
2024-12-17 10:40:00,268.96,269.25,268.54,268.65,7033.0,264.1682,264.453,263.7557,263.8637,7033.0
2024-12-17 10:50:00,268.84,268.94,268.51,268.93,5057.0,264.0503,264.1486,263.7262,264.1387,5057.0
2024-12-17 11:00:00,268.85,269.45,268.84,269.38,5832.0,264.0602,264.6495,264.0503,264.5807,5832.0
2024-12-17 11:10:00,269.38,269.45,269.11,269.33,6560.0,264.5807,264.6495,264.3155,264.5316,6560.0
2024-12-17 11:20:00,269.32,269.54,268.83,269.21,3944.0,264.5218,264.7379,264.0405,264.4137,3944.0
2024-12-17 11:30:00,269.29,269.52,268.27,268.48,8248.0,264.4923,264.7182,263.4905,263.6967,8248.0
2024-12-17 11:40:00,268.54,268.57,268.28,268.56,2943.0,263.7557,263.7851,263.5003,263.7753,2943.0
2024-12-17 11:50:00,268.63,269.07,268.63,269.0,4900.0,263.8441,264.2762,263.8441,264.2075,4900.0
2024-12-17 12:00:00,269.0,269.28,268.61,268.61,3853.0,264.2075,264.4825,263.8244,263.8244,3853.0
2024-12-17 12:10:00,268.5,268.69,268.28,268.42,5807.0,263.7164,263.903,263.5003,263.6378,5807.0
2024-12-17 12:20:00,268.44,268.66,268.25,268.37,5081.0,263.6575,263.8735,263.4708,263.5887,5081.0
2024-12-17 12:30:00,268.37,268.87,268.2,268.75,10509.0,263.5887,264.0798,263.4217,263.9619,10509.0
2024-12-17 12:40:00,268.56,268.92,268.56,268.75,14524.0,263.7753,264.1289,263.7753,263.9619,14524.0
2024-12-17 12:50:00,268.75,269.08,268.75,269.05,2887.0,263.9619,264.2861,263.9619,264.2566,2887.0
2024-12-17 13:00:00,269.15,269.32,268.66,268.76,5409.0,264.3548,264.5218,263.8735,263.9718,5409.0
2024-12-17 13:10:00,268.9,268.99,268.7,268.87,3426.0,264.1093,264.1977,263.9128,264.0798,3426.0
2024-12-17 13:20:00,268.92,269.28,268.81,269.19,4517.0,264.1289,264.4825,264.0209,264.3941,4517.0
2024-12-17 13:30:00,269.09,269.21,268.98,268.98,4813.0,264.2959,264.4137,264.1878,264.1878,4813.0
2024-12-17 13:40:00,269.08,269.27,268.96,269.02,6267.0,264.2861,264.4727,264.1682,264.2271,6267.0
2024-12-17 13:50:00,269.02,269.27,268.98,269.26,2463.0,264.2271,264.4727,264.1878,264.4629,2463.0
2024-12-17 14:00:00,269.13,269.23,268.83,268.87,14114.0,264.3352,264.4334,264.0405,264.0798,14114.0
2024-12-17 14:10:00,268.75,268.94,268.64,268.69,3547.0,263.9619,264.1486,263.8539,263.903,3547.0
2024-12-17 14:20:00,268.69,269.06,268.27,268.43,13563.0,263.903,264.2664,263.4905,263.6476,13563.0
2024-12-17 14:30:00,268.42,268.42,267.95,267.95,1982.0,263.6378,263.6378,263.1762,263.1762,1982.0
2024-12-17 14:40:00,267.96,267.97,267.63,267.63,5010.0,263.186,263.1958,262.8619,262.8619,5010.0
2024-12-17 14:50:00,267.55,267.72,267.45,267.72,5243.0,262.7833,262.9503,262.6851,262.9503,5243.0
2024-12-17 15:00:00,267.54,267.57,267.4,267.53,4776.0,262.7735,262.803,262.636,262.7637,4776.0
2024-12-17 15:10:00,267.52,267.52,267.25,267.45,7108.0,262.7539,262.7539,262.4887,262.6851,7108.0
2024-12-17 15:20:00,267.45,267.65,267.34,267.63,11124.0,262.6851,262.8815,262.5771,262.8619,11124.0
2024-12-17 15:30:00,267.62,267.92,267.49,267.79,10242.0,262.8521,263.1467,262.7244,263.019,10242.0
2024-12-17 15:40:00,267.86,267.92,267.48,267.56,21508.0,263.0878,263.1467,262.7146,262.7931,21508.0
2024-12-17 15:50:00,267.63,268.29,267.55,267.92,48543.0,262.8619,263.5101,262.7833,263.1467,48543.0
2024-12-18 09:30:00,267.43,270.0,267.16,269.16,20438.0,262.6655,265.1897,262.4003,264.3646,20438.0
2024-12-18 09:40:00,268.86,268.86,267.83,268.07,7329.0,264.07,264.07,263.0583,263.2941,7329.0
2024-12-18 09:50:00,268.13,268.62,267.71,268.27,4151.0,263.353,263.8343,262.9405,263.4905,4151.0
2024-12-18 10:00:00,268.04,268.11,267.69,267.79,5737.0,263.2646,263.3333,262.9208,263.019,5737.0
2024-12-18 10:10:00,267.72,267.86,267.31,267.52,5541.0,262.9503,263.0878,262.5476,262.7539,5541.0
2024-12-18 10:20:00,267.72,268.07,267.69,267.86,5887.0,262.9503,263.2941,262.9208,263.0878,5887.0
2024-12-18 10:30:00,267.71,268.33,267.38,267.87,10825.0,262.9405,263.5494,262.6163,263.0976,10825.0
2024-12-18 10:40:00,267.88,267.99,267.4,267.99,6542.0,263.1074,263.2155,262.636,263.2155,6542.0
2024-12-18 10:50:00,268.0,268.43,267.98,268.21,4473.0,263.2253,263.6476,263.2057,263.4316,4473.0
2024-12-18 11:00:00,268.41,268.42,267.97,268.19,5776.0,263.628,263.6378,263.1958,263.4119,5776.0
2024-12-18 11:10:00,268.31,268.4,268.09,268.4,5749.0,263.5298,263.6182,263.3137,263.6182,5749.0
2024-12-18 11:20:00,268.4,268.7,268.2,268.44,5016.0,263.6182,263.9128,263.4217,263.6575,5016.0
2024-12-18 11:30:00,268.46,268.47,268.04,268.21,2923.0,263.6771,263.6869,263.2646,263.4316,2923.0
2024-12-18 11:40:00,268.32,268.32,268.03,268.05,6923.0,263.5396,263.5396,263.2548,263.2744,6923.0
2024-12-18 11:50:00,268.21,268.35,268.09,268.25,4366.0,263.4316,263.5691,263.3137,263.4708,4366.0
2024-12-18 12:00:00,268.12,268.33,267.68,267.68,5142.0,263.3432,263.5494,262.911,262.911,5142.0
2024-12-18 12:10:00,267.84,268.58,267.82,268.58,2262.0,263.0682,263.795,263.0485,263.795,2262.0
2024-12-18 12:20:00,268.61,268.67,268.4,268.5,1899.0,263.8244,263.8834,263.6182,263.7164,1899.0
2024-12-18 12:30:00,268.53,268.53,268.38,268.53,1271.0,263.7459,263.7459,263.5985,263.7459,1271.0
2024-12-18 12:40:00,268.4,268.44,267.94,268.11,5741.0,263.6182,263.6575,263.1664,263.3333,5741.0
2024-12-18 12:50:00,268.11,268.32,268.09,268.26,4345.0,263.3333,263.5396,263.3137,263.4807,4345.0
2024-12-18 13:00:00,268.26,268.26,267.9,268.07,4115.0,263.4807,263.4807,263.1271,263.2941,4115.0
2024-12-18 13:10:00,268.07,268.26,267.97,267.97,2758.0,263.2941,263.4807,263.1958,263.1958,2758.0
2024-12-18 13:20:00,268.25,268.55,268.1,268.55,4383.0,263.4708,263.7655,263.3235,263.7655,4383.0
2024-12-18 13:30:00,268.54,268.81,268.41,268.65,5747.0,263.7557,264.0209,263.628,263.8637,5747.0
2024-12-18 13:40:00,268.63,268.97,268.63,268.97,1606.0,263.8441,264.178,263.8441,264.178,1606.0
2024-12-18 13:50:00,268.88,268.88,268.74,268.87,2669.0,264.0896,264.0896,263.9521,264.0798,2669.0
2024-12-18 14:00:00,268.72,269.17,267.2,267.24,5414.0,263.9325,264.3745,262.4396,262.4788,5414.0
2024-12-18 14:10:00,267.19,267.2,266.34,266.65,6455.0,262.4297,262.4396,261.5949,261.8994,6455.0
2024-12-18 14:20:00,266.85,266.85,266.37,266.45,2935.0,262.0958,262.0958,261.6243,261.7029,2935.0
2024-12-18 14:30:00,266.34,266.82,266.19,266.19,15084.0,261.5949,262.0663,261.4475,261.4475,15084.0
2024-12-18 14:40:00,266.17,266.3,265.5,265.63,4708.0,261.4279,261.5556,260.7698,260.8975,4708.0
2024-12-18 14:50:00,265.63,265.64,264.8,264.88,4804.0,260.8975,260.9073,260.0823,260.1609,4804.0
2024-12-18 15:00:00,265.03,265.42,264.71,265.01,11188.0,260.3082,260.6913,259.9939,260.2886,11188.0
2024-12-18 15:10:00,264.84,264.97,264.29,264.45,9477.0,260.1216,260.2493,259.5814,259.7385,9477.0
2024-12-18 15:20:00,264.42,265.07,264.04,264.22,11488.0,259.7091,260.3475,259.3359,259.5126,11488.0
2024-12-18 15:30:00,264.42,264.46,263.31,263.41,10194.0,259.7091,259.7484,258.6189,258.7171,10194.0
2024-12-18 15:40:00,263.13,263.27,261.7,262.41,24559.0,258.4421,258.5796,257.0375,257.7349,24559.0
2024-12-18 15:50:00,262.29,262.43,261.04,261.23,66653.0,257.617,257.7545,256.3893,256.5759,66653.0
2024-12-19 09:30:00,262.43,263.87,261.5,263.13,12229.0,257.7545,259.1689,256.8411,258.4421,12229.0
2024-12-19 09:40:00,263.18,263.48,262.19,262.19,3050.0,258.4912,258.7858,257.5188,257.5188,3050.0
2024-12-19 09:50:00,261.76,262.06,261.36,261.43,4632.0,257.0965,257.3911,256.7036,256.7724,4632.0
2024-12-19 10:00:00,261.62,262.15,260.65,260.73,13726.0,256.959,257.4795,256.0062,256.0848,13726.0
2024-12-19 10:10:00,260.7,261.11,260.01,260.04,11784.0,256.0554,256.4581,255.3776,255.4071,11784.0
2024-12-19 10:20:00,260.15,260.22,258.89,259.57,72666.0,255.5152,255.5839,254.2776,254.9455,72666.0
2024-12-19 10:30:00,259.56,260.23,259.21,259.88,15633.0,254.9357,255.5937,254.5919,255.25,15633.0
2024-12-19 10:40:00,259.86,260.78,259.67,260.58,23635.0,255.2303,256.1339,255.0437,255.9375,23635.0
2024-12-19 10:50:00,260.67,260.86,259.89,259.96,12706.0,256.0259,256.2125,255.2598,255.3285,12706.0
2024-12-19 11:00:00,259.94,260.14,259.59,260.01,9254.0,255.3089,255.5053,254.9651,255.3776,9254.0
2024-12-19 11:10:00,260.0,260.07,259.5,259.75,10618.0,255.3678,255.4366,254.8767,255.1223,10618.0
2024-12-19 11:20:00,259.82,260.36,259.82,260.07,5001.0,255.191,255.7214,255.191,255.4366,5001.0
2024-12-19 11:30:00,259.91,260.19,259.74,260.05,5329.0,255.2794,255.5544,255.1125,255.4169,5329.0
2024-12-19 11:40:00,260.06,260.16,259.53,259.74,3957.0,255.4268,255.525,254.9062,255.1125,3957.0
2024-12-19 11:50:00,259.74,259.8,259.48,259.58,3451.0,255.1125,255.1714,254.8571,254.9553,3451.0
2024-12-19 12:00:00,259.6,259.61,259.34,259.34,2671.0,254.975,254.9848,254.7196,254.7196,2671.0
2024-12-19 12:10:00,259.53,259.63,259.14,259.5,4377.0,254.9062,255.0044,254.5231,254.8767,4377.0
2024-12-19 12:20:00,259.48,259.57,259.33,259.52,3128.0,254.8571,254.9455,254.7098,254.8964,3128.0
2024-12-19 12:30:00,259.51,259.52,259.16,259.33,6600.0,254.8866,254.8964,254.5428,254.7098,6600.0
2024-12-19 12:40:00,259.19,259.19,258.52,258.76,9602.0,254.5723,254.5723,253.9142,254.1499,9602.0
2024-12-19 12:50:00,258.88,259.03,258.72,258.78,5052.0,254.2678,254.4151,254.1106,254.1696,5052.0
2024-12-19 13:00:00,258.62,258.88,257.98,258.8,5821.0,254.0124,254.2678,253.3838,254.1892,5821.0
2024-12-19 13:10:00,258.87,259.27,258.87,259.16,3645.0,254.258,254.6508,254.258,254.5428,3645.0
2024-12-19 13:20:00,259.17,259.33,258.98,259.3,5262.0,254.5526,254.7098,254.366,254.6803,5262.0
2024-12-19 13:30:00,259.3,259.46,259.14,259.32,6179.0,254.6803,254.8374,254.5231,254.6999,6179.0
2024-12-19 13:40:00,259.32,259.46,259.23,259.33,4029.0,254.6999,254.8374,254.6115,254.7098,4029.0
2024-12-19 13:50:00,259.33,259.87,259.24,259.87,8960.0,254.7098,255.2401,254.6214,255.2401,8960.0
2024-12-19 14:00:00,259.83,259.92,259.08,259.08,4685.0,255.2009,255.2893,254.4642,254.4642,4685.0
2024-12-19 14:10:00,259.02,259.34,258.88,259.15,9444.0,254.4053,254.7196,254.2678,254.533,9444.0
2024-12-19 14:20:00,259.02,259.14,258.81,259.04,5669.0,254.4053,254.5231,254.199,254.4249,5669.0
2024-12-19 14:30:00,259.12,259.18,258.97,258.98,6645.0,254.5035,254.5624,254.3562,254.366,6645.0
2024-12-19 14:40:00,258.99,258.99,258.47,258.69,10995.0,254.3758,254.3758,253.8651,254.0812,10995.0
2024-12-19 14:50:00,258.69,259.18,258.68,258.75,15981.0,254.0812,254.5624,254.0713,254.1401,15981.0
2024-12-19 15:00:00,258.73,258.94,258.55,258.62,9026.0,254.1205,254.3267,253.9437,254.0124,9026.0
2024-12-19 15:10:00,258.6,259.08,258.56,258.99,12491.0,253.9928,254.4642,253.9535,254.3758,12491.0
2024-12-19 15:20:00,258.97,259.14,258.68,258.74,9619.0,254.3562,254.5231,254.0713,254.1303,9619.0
2024-12-19 15:30:00,258.82,258.92,258.12,258.72,18888.0,254.2089,254.3071,253.5213,254.1106,18888.0
2024-12-19 15:40:00,258.63,259.09,258.51,259.0,23312.0,254.0222,254.474,253.9044,254.3856,23312.0
2024-12-19 15:50:00,258.91,259.17,257.87,258.11,110994.0,254.2972,254.5526,253.2758,253.5115,110994.0
2024-12-20 09:30:00,257.71,259.37,257.26,258.91,182623.0,253.1186,254.7491,252.6766,254.2972,182623.0
2024-12-20 09:40:00,258.44,258.97,258.06,258.69,5653.0,253.8356,254.3562,253.4624,254.0812,5653.0
2024-12-20 09:50:00,258.43,258.89,258.21,258.21,5978.0,253.8258,254.2776,253.6097,253.6097,5978.0
2024-12-20 10:00:00,258.6,258.81,257.77,258.01,5496.0,253.9928,254.199,253.1776,253.4133,5496.0
2024-12-20 10:10:00,258.03,258.71,257.77,258.62,6058.0,253.4329,254.1008,253.1776,254.0124,6058.0
2024-12-20 10:20:00,258.72,258.75,258.19,258.54,9100.0,254.1106,254.1401,253.5901,253.9338,9100.0
2024-12-20 10:30:00,258.54,259.51,258.54,258.81,11860.0,253.9338,254.8866,253.9338,254.199,11860.0
2024-12-20 10:40:00,258.81,259.36,258.76,259.29,5978.0,254.199,254.7392,254.1499,254.6705,5978.0
2024-12-20 10:50:00,259.43,259.65,259.23,259.27,6933.0,254.808,255.0241,254.6115,254.6508,6933.0
2024-12-20 11:00:00,259.14,260.17,259.06,260.03,12746.0,254.5231,255.5348,254.4446,255.3973,12746.0
2024-12-20 11:10:00,260.09,260.34,260.06,260.25,6347.0,255.4562,255.7018,255.4268,255.6134,6347.0
2024-12-20 11:20:00,260.27,260.54,260.08,260.54,4621.0,255.633,255.8982,255.4464,255.8982,4621.0
2024-12-20 11:30:00,260.57,261.01,260.26,260.65,11029.0,255.9277,256.3598,255.6232,256.0062,11029.0
2024-12-20 11:40:00,260.81,261.31,260.6,261.09,8356.0,256.1634,256.6545,255.9571,256.4384,8356.0
2024-12-20 11:50:00,261.05,261.68,260.94,261.6,5725.0,256.3991,257.0179,256.2911,256.9393,5725.0
2024-12-20 12:00:00,261.43,261.58,261.29,261.29,4381.0,256.7724,256.9197,256.6348,256.6348,4381.0
2024-12-20 12:10:00,261.32,261.59,261.15,261.56,4900.0,256.6643,256.9295,256.4973,256.9,4900.0
2024-12-20 12:20:00,261.44,262.05,261.27,262.05,17342.0,256.7822,257.3813,256.6152,257.3813,17342.0
2024-12-20 12:30:00,262.13,262.18,261.56,261.84,25835.0,257.4599,257.509,256.9,257.175,25835.0
2024-12-20 12:40:00,261.88,262.0,261.17,261.85,8758.0,257.2143,257.3322,256.517,257.1849,8758.0
2024-12-20 12:50:00,261.94,262.35,261.81,262.18,11711.0,257.2733,257.676,257.1456,257.509,11711.0
2024-12-20 13:00:00,262.09,262.23,261.43,261.64,8881.0,257.4206,257.5581,256.7724,256.9786,8881.0
2024-12-20 13:10:00,261.65,261.66,261.19,261.2,4739.0,256.9884,256.9983,256.5366,256.5464,4739.0
2024-12-20 13:20:00,261.2,261.35,260.36,260.4,6284.0,256.5464,256.6938,255.7214,255.7607,6284.0
2024-12-20 13:30:00,260.4,260.73,260.18,260.57,5303.0,255.7607,256.0848,255.5446,255.9277,5303.0
2024-12-20 13:40:00,260.72,260.72,260.44,260.44,6754.0,256.075,256.075,255.8,255.8,6754.0
2024-12-20 13:50:00,260.39,260.73,260.34,260.43,7898.0,255.7509,256.0848,255.7018,255.7902,7898.0
2024-12-20 14:00:00,260.51,260.51,260.12,260.22,6782.0,255.8687,255.8687,255.4857,255.5839,6782.0
2024-12-20 14:10:00,260.2,260.36,260.03,260.04,4356.0,255.5643,255.7214,255.3973,255.4071,4356.0
2024-12-20 14:20:00,260.11,260.6,259.98,260.47,19327.0,255.4759,255.9571,255.3482,255.8295,19327.0
2024-12-20 14:30:00,260.47,260.57,260.28,260.28,17031.0,255.8295,255.9277,255.6428,255.6428,17031.0
2024-12-20 14:40:00,260.28,260.28,259.7,259.71,7689.0,255.6428,255.6428,255.0732,255.083,7689.0
2024-12-20 14:50:00,259.63,259.73,259.26,259.3,4371.0,255.0044,255.1026,254.641,254.6803,4371.0
2024-12-20 15:00:00,259.4,259.62,259.25,259.36,10964.0,254.7785,254.9946,254.6312,254.7392,10964.0
2024-12-20 15:10:00,259.37,259.37,258.76,258.76,9345.0,254.7491,254.7491,254.1499,254.1499,9345.0
2024-12-20 15:20:00,258.87,258.96,258.64,258.9,20763.0,254.258,254.3464,254.0321,254.2874,20763.0
2024-12-20 15:30:00,258.83,259.33,258.23,259.17,42371.0,254.2187,254.7098,253.6294,254.5526,42371.0
2024-12-20 15:40:00,259.2,259.38,258.47,258.5,31596.0,254.5821,254.7589,253.8651,253.8946,31596.0
2024-12-20 15:50:00,258.44,258.94,258.17,258.81,140577.0,253.8356,254.3267,253.5704,254.199,140577.0
2024-12-23 09:30:00,257.92,259.19,257.69,257.69,13088.0,253.3249,254.5723,253.099,253.099,13088.0
2024-12-23 09:40:00,256.89,257.62,256.89,257.04,1458.0,252.3132,253.0302,252.3132,252.4606,1458.0
2024-12-23 09:50:00,257.26,257.54,256.83,257.19,6693.0,252.6766,252.9517,252.2543,252.6079,6693.0
2024-12-23 10:00:00,257.19,257.48,256.82,256.82,4597.0,252.6079,252.8927,252.2445,252.2445,4597.0
2024-12-23 10:10:00,257.04,257.15,256.59,257.01,8748.0,252.4606,252.5686,252.0186,252.4311,8748.0
2024-12-23 10:20:00,257.0,257.21,256.37,257.15,16127.0,252.4213,252.6275,251.8025,252.5686,16127.0
2024-12-23 10:30:00,257.31,257.36,257.14,257.17,2959.0,252.7258,252.7749,252.5588,252.5882,2959.0
2024-12-23 10:40:00,256.98,257.02,256.44,256.44,2251.0,252.4016,252.4409,251.8713,251.8713,2251.0
2024-12-23 10:50:00,256.4,256.62,256.28,256.42,3708.0,251.832,252.048,251.7141,251.8516,3708.0
2024-12-23 11:00:00,256.42,256.68,256.26,256.26,2775.0,251.8516,252.107,251.6945,251.6945,2775.0
2024-12-23 11:10:00,256.31,256.48,256.21,256.3,1982.0,251.7436,251.9105,251.6454,251.7337,1982.0
2024-12-23 11:20:00,256.27,256.7,256.26,256.52,5084.0,251.7043,252.1266,251.6945,251.9498,5084.0
2024-12-23 11:30:00,256.4,256.83,256.4,256.82,1187.0,251.832,252.2543,251.832,252.2445,1187.0
2024-12-23 11:40:00,256.73,257.18,256.67,257.16,8684.0,252.1561,252.5981,252.0972,252.5784,8684.0
2024-12-23 11:50:00,257.32,257.82,257.31,257.81,3646.0,252.7356,253.2267,252.7258,253.2168,3646.0
2024-12-23 12:00:00,257.72,257.85,257.43,257.58,5587.0,253.1284,253.2561,252.8436,252.9909,5587.0
2024-12-23 12:10:00,257.66,257.71,256.99,256.99,5141.0,253.0695,253.1186,252.4115,252.4115,5141.0
2024-12-23 12:20:00,257.11,257.51,256.94,257.51,3091.0,252.5293,252.9222,252.3623,252.9222,3091.0
2024-12-23 12:30:00,257.39,257.39,257.1,257.2,2959.0,252.8043,252.8043,252.5195,252.6177,2959.0
2024-12-23 12:40:00,257.12,257.4,256.98,257.4,1982.0,252.5391,252.8141,252.4016,252.8141,1982.0
2024-12-23 12:50:00,257.35,257.51,257.24,257.43,1748.0,252.765,252.9222,252.657,252.8436,1748.0
2024-12-23 13:00:00,257.29,257.51,257.25,257.51,1210.0,252.7061,252.9222,252.6668,252.9222,1210.0
2024-12-23 13:10:00,257.42,257.68,257.42,257.63,2234.0,252.8338,253.0892,252.8338,253.0401,2234.0
2024-12-23 13:20:00,257.53,257.77,257.35,257.77,3827.0,252.9418,253.1776,252.765,253.1776,3827.0
2024-12-23 13:30:00,257.68,257.71,257.43,257.44,2407.0,253.0892,253.1186,252.8436,252.8534,2407.0
2024-12-23 13:40:00,257.44,257.57,257.21,257.57,5304.0,252.8534,252.9811,252.6275,252.9811,5304.0
2024-12-23 13:50:00,257.54,257.7,257.47,257.64,3478.0,252.9517,253.1088,252.8829,253.0499,3478.0
2024-12-23 14:00:00,257.57,257.66,257.36,257.66,2315.0,252.9811,253.0695,252.7749,253.0695,2315.0
2024-12-23 14:10:00,257.59,257.59,257.5,257.58,3441.0,253.0008,253.0008,252.9124,252.9909,3441.0
2024-12-23 14:20:00,257.62,257.63,257.12,257.12,1872.0,253.0302,253.0401,252.5391,252.5391,1872.0
2024-12-23 14:30:00,257.16,257.26,257.0,257.0,2957.0,252.5784,252.6766,252.4213,252.4213,2957.0
2024-12-23 14:40:00,257.04,257.31,256.95,257.18,3832.0,252.4606,252.7258,252.3722,252.5981,3832.0
2024-12-23 14:50:00,257.23,257.35,257.13,257.16,3106.0,252.6472,252.765,252.549,252.5784,3106.0
2024-12-23 15:00:00,257.1,257.19,256.9,256.9,5867.0,252.5195,252.6079,252.3231,252.3231,5867.0
2024-12-23 15:10:00,256.97,257.12,256.74,256.83,4379.0,252.3918,252.5391,252.1659,252.2543,4379.0
2024-12-23 15:20:00,256.84,257.6,256.79,257.52,3062.0,252.2641,253.0106,252.215,252.932,3062.0
2024-12-23 15:30:00,257.43,257.86,257.43,257.74,3899.0,252.8436,253.266,252.8436,253.1481,3899.0
2024-12-23 15:40:00,257.75,258.05,257.58,257.66,11567.0,253.1579,253.4526,252.9909,253.0695,11567.0
2024-12-23 15:50:00,257.66,258.1,257.58,257.69,33068.0,253.0695,253.5017,252.9909,253.099,33068.0
2024-12-24 09:30:00,257.79,257.79,256.47,257.6,10630.0,253.1972,253.1972,251.9007,253.0106,10630.0
2024-12-24 09:40:00,257.75,257.75,257.39,257.62,1890.0,253.1579,253.1579,252.8043,253.0302,1890.0
2024-12-24 09:50:00,257.64,257.85,257.35,257.61,4472.0,253.0499,253.2561,252.765,253.0204,4472.0
2024-12-24 10:00:00,257.64,258.05,257.36,257.42,8422.0,253.0499,253.4526,252.7749,252.8338,8422.0
2024-12-24 10:10:00,257.75,258.25,257.64,258.25,4384.0,253.1579,253.649,253.0499,253.649,4384.0
2024-12-24 10:20:00,258.31,258.32,257.9,258.03,2982.0,253.7079,253.7178,253.3052,253.4329,2982.0
2024-12-24 10:30:00,258.03,258.4,257.89,258.23,7324.0,253.4329,253.7963,253.2954,253.6294,7324.0
2024-12-24 10:40:00,258.31,258.31,257.72,257.86,7056.0,253.7079,253.7079,253.1284,253.266,7056.0
2024-12-24 10:50:00,257.86,257.92,257.36,257.82,9978.0,253.266,253.3249,252.7749,253.2267,9978.0
2024-12-24 11:00:00,257.86,258.01,257.43,257.46,3357.0,253.266,253.4133,252.8436,252.8731,3357.0
2024-12-24 11:10:00,257.39,257.49,257.05,257.07,3563.0,252.8043,252.9025,252.4704,252.49,3563.0
2024-12-24 11:20:00,257.18,257.6,257.17,257.6,19351.0,252.5981,253.0106,252.5882,253.0106,19351.0
2024-12-24 11:30:00,257.65,257.92,257.61,257.92,3993.0,253.0597,253.3249,253.0204,253.3249,3993.0
2024-12-24 11:40:00,258.0,258.01,257.9,258.01,4231.0,253.4035,253.4133,253.3052,253.4133,4231.0
2024-12-24 11:50:00,257.86,257.91,257.45,257.46,6927.0,253.266,253.3151,252.8633,252.8731,6927.0
2024-12-24 12:00:00,257.52,258.13,257.52,258.13,4549.0,252.932,253.5311,252.932,253.5311,4549.0
2024-12-24 12:10:00,258.13,258.39,258.13,258.33,3188.0,253.5311,253.7865,253.5311,253.7276,3188.0
2024-12-24 12:20:00,258.37,258.58,258.25,258.35,3694.0,253.7669,253.9731,253.649,253.7472,3694.0
2024-12-24 12:30:00,258.36,258.48,257.99,258.43,6247.0,253.757,253.8749,253.3936,253.8258,6247.0
2024-12-24 12:40:00,258.61,258.63,258.3,258.44,6857.0,254.0026,254.0222,253.6981,253.8356,6857.0
2024-12-24 12:50:00,258.53,259.1,258.5,258.8,25900.0,253.924,254.4839,253.8946,254.1892,25900.0
2024-12-26 09:30:00,258.13,258.4,257.4,257.81,6681.0,253.5311,253.7963,252.8141,253.2168,6681.0
2024-12-26 09:40:00,258.42,258.8,258.42,258.67,545.0,253.816,254.1892,253.816,254.0615,545.0
2024-12-26 09:50:00,259.33,259.33,257.98,258.73,3897.0,254.7098,254.7098,253.3838,254.1205,3897.0
2024-12-26 10:00:00,258.78,259.17,258.58,258.59,4677.0,254.1696,254.5526,253.9731,253.9829,4677.0
2024-12-26 10:10:00,258.71,258.96,258.45,258.82,3341.0,254.1008,254.3464,253.8454,254.2089,3341.0
2024-12-26 10:20:00,258.81,259.02,258.12,258.17,2895.0,254.199,254.4053,253.5213,253.5704,2895.0
2024-12-26 10:30:00,258.42,258.61,257.91,258.14,4188.0,253.816,254.0026,253.3151,253.541,4188.0
2024-12-26 10:40:00,257.94,258.49,257.65,258.49,7678.0,253.3445,253.8847,253.0597,253.8847,7678.0
2024-12-26 10:50:00,258.55,258.73,258.54,258.56,3174.0,253.9437,254.1205,253.9338,253.9535,3174.0
2024-12-26 11:00:00,258.59,258.77,258.25,258.71,4413.0,253.9829,254.1597,253.649,254.1008,4413.0
2024-12-26 11:10:00,258.53,258.53,258.32,258.32,1867.0,253.924,253.924,253.7178,253.7178,1867.0
2024-12-26 11:20:00,258.33,258.54,258.33,258.38,3190.0,253.7276,253.9338,253.7276,253.7767,3190.0
2024-12-26 11:30:00,258.36,258.71,258.26,258.6,8461.0,253.757,254.1008,253.6588,253.9928,8461.0
2024-12-26 11:40:00,258.72,258.99,258.67,258.86,9748.0,254.1106,254.3758,254.0615,254.2481,9748.0
2024-12-26 11:50:00,258.96,259.1,258.77,258.99,5538.0,254.3464,254.4839,254.1597,254.3758,5538.0
2024-12-26 12:00:00,258.96,258.96,258.71,258.72,3812.0,254.3464,254.3464,254.1008,254.1106,3812.0
2024-12-26 12:10:00,258.71,258.9,258.7,258.9,3488.0,254.1008,254.2874,254.091,254.2874,3488.0
2024-12-26 12:20:00,258.93,259.09,258.7,258.7,3544.0,254.3169,254.474,254.091,254.091,3544.0
2024-12-26 12:30:00,258.56,258.77,258.55,258.67,400.0,253.9535,254.1597,253.9437,254.0615,400.0
2024-12-26 12:40:00,258.7,258.8,258.67,258.8,880.0,254.091,254.1892,254.0615,254.1892,880.0
2024-12-26 12:50:00,258.78,258.9,258.73,258.78,1258.0,254.1696,254.2874,254.1205,254.1696,1258.0
2024-12-26 13:00:00,258.92,259.01,258.79,258.94,1822.0,254.3071,254.3955,254.1794,254.3267,1822.0
2024-12-26 13:10:00,258.86,258.89,258.78,258.85,2462.0,254.2481,254.2776,254.1696,254.2383,2462.0
2024-12-26 13:20:00,259.12,259.12,259.06,259.07,1102.0,254.5035,254.5035,254.4446,254.4544,1102.0
2024-12-26 13:30:00,259.16,259.16,258.73,259.1,2372.0,254.5428,254.5428,254.1205,254.4839,2372.0
2024-12-26 13:40:00,258.9,258.93,258.72,258.72,1797.0,254.2874,254.3169,254.1106,254.1106,1797.0
2024-12-26 13:50:00,258.74,259.03,258.73,258.98,2159.0,254.1303,254.4151,254.1205,254.366,2159.0
2024-12-26 14:00:00,258.88,259.02,258.82,258.83,1741.0,254.2678,254.4053,254.2089,254.2187,1741.0
2024-12-26 14:10:00,258.94,258.99,258.84,258.99,2120.0,254.3267,254.3758,254.2285,254.3758,2120.0
2024-12-26 14:20:00,258.84,258.88,258.47,258.69,4563.0,254.2285,254.2678,253.8651,254.0812,4563.0
2024-12-26 14:30:00,258.62,258.77,258.62,258.77,690.0,254.0124,254.1597,254.0124,254.1597,690.0
2024-12-26 14:40:00,258.76,258.85,258.65,258.72,1365.0,254.1499,254.2383,254.0419,254.1106,1365.0
2024-12-26 14:50:00,258.65,258.75,258.65,258.75,711.0,254.0419,254.1401,254.0419,254.1401,711.0
2024-12-26 15:00:00,258.68,258.76,258.56,258.61,3436.0,254.0713,254.1499,253.9535,254.0026,3436.0
2024-12-26 15:10:00,258.61,258.86,258.57,258.57,2219.0,254.0026,254.2481,253.9633,253.9633,2219.0
2024-12-26 15:20:00,258.58,258.81,258.58,258.63,2502.0,253.9731,254.199,253.9731,254.0222,2502.0
2024-12-26 15:30:00,258.6,258.81,258.46,258.74,4257.0,253.9928,254.199,253.8553,254.1303,4257.0
2024-12-26 15:40:00,258.8,258.8,258.57,258.76,6512.0,254.1892,254.1892,253.9633,254.1499,6512.0
2024-12-26 15:50:00,258.67,259.05,258.62,258.71,42264.0,254.0615,254.4348,254.0124,254.1008,42264.0
2024-12-27 09:30:00,256.92,259.25,256.73,257.23,7383.0,252.3427,254.6312,252.1561,252.6472,7383.0
2024-12-27 09:40:00,257.6,259.08,257.6,258.87,1535.0,253.0106,254.4642,253.0106,254.258,1535.0
2024-12-27 09:50:00,258.97,259.03,258.8,258.8,600.0,254.3562,254.4151,254.1892,254.1892,600.0
2024-12-27 10:00:00,258.65,258.86,258.39,258.4,9336.0,254.0419,254.2481,253.7865,253.7963,9336.0
2024-12-27 10:10:00,258.01,258.27,257.99,258.0,1416.0,253.4133,253.6686,253.3936,253.4035,1416.0
2024-12-27 10:20:00,257.64,257.93,257.38,257.38,1306.0,253.0499,253.3347,252.7945,252.7945,1306.0
2024-12-27 10:30:00,257.01,257.32,257.01,257.14,1157.0,252.4311,252.7356,252.4311,252.5588,1157.0
2024-12-27 10:40:00,257.41,257.7,257.4,257.69,1660.0,252.824,253.1088,252.8141,253.099,1660.0
2024-12-27 10:50:00,257.47,257.48,257.06,257.14,1635.0,252.8829,252.8927,252.4802,252.5588,1635.0
2024-12-27 11:00:00,257.02,257.02,256.41,256.52,2627.0,252.4409,252.4409,251.8418,251.9498,2627.0
2024-12-27 11:10:00,256.27,256.59,256.27,256.5,716.0,251.7043,252.0186,251.7043,251.9302,716.0
2024-12-27 11:20:00,256.43,256.7,256.43,256.49,705.0,251.8614,252.1266,251.8614,251.9204,705.0
2024-12-27 11:30:00,256.82,257.17,256.67,256.82,1579.0,252.2445,252.5882,252.0972,252.2445,1579.0
2024-12-27 11:40:00,256.79,256.84,256.36,256.36,1096.0,252.215,252.2641,251.7927,251.7927,1096.0
2024-12-27 11:50:00,256.11,256.28,255.77,255.93,1144.0,251.5471,251.7141,251.2132,251.3703,1144.0
2024-12-27 12:00:00,255.85,256.0,255.73,255.99,3324.0,251.2918,251.4391,251.1739,251.4293,3324.0
2024-12-27 12:10:00,256.07,256.11,255.83,255.83,1079.0,251.5078,251.5471,251.2721,251.2721,1079.0
2024-12-27 12:20:00,255.96,256.15,255.63,255.69,3116.0,251.3998,251.5864,251.0757,251.1346,3116.0
2024-12-27 12:30:00,255.82,255.87,255.33,255.43,1100.0,251.2623,251.3114,250.781,250.8792,1100.0
2024-12-27 12:40:00,255.29,255.5,255.29,255.45,2154.0,250.7417,250.948,250.7417,250.8989,2154.0
2024-12-27 12:50:00,255.55,255.95,255.54,255.82,2606.0,250.9971,251.39,250.9873,251.2623,2606.0
2024-12-27 13:00:00,255.98,256.17,255.71,255.89,4109.0,251.4194,251.6061,251.1543,251.3311,4109.0
2024-12-27 13:10:00,255.85,256.17,255.84,256.15,400.0,251.2918,251.6061,251.2819,251.5864,400.0
2024-12-27 13:20:00,256.03,256.03,255.72,255.98,844.0,251.4686,251.4686,251.1641,251.4194,844.0
2024-12-27 13:30:00,255.89,256.14,255.89,256.12,2068.0,251.3311,251.5766,251.3311,251.557,2068.0
2024-12-27 13:40:00,256.18,256.18,255.95,256.14,1300.0,251.6159,251.6159,251.39,251.5766,1300.0
2024-12-27 13:50:00,256.31,256.6,256.12,256.54,1913.0,251.7436,252.0284,251.557,251.9695,1913.0
2024-12-27 14:00:00,256.54,256.55,256.26,256.47,2953.0,251.9695,251.9793,251.6945,251.9007,2953.0
2024-12-27 14:10:00,256.5,256.9,256.5,256.73,2294.0,251.9302,252.3231,251.9302,252.1561,2294.0
2024-12-27 14:20:00,256.86,256.86,256.74,256.86,589.0,252.2838,252.2838,252.1659,252.2838,589.0
2024-12-27 14:30:00,256.78,256.87,256.64,256.71,1309.0,252.2052,252.2936,252.0677,252.1364,1309.0
2024-12-27 14:40:00,256.9,257.06,256.69,257.06,949.0,252.3231,252.4802,252.1168,252.4802,949.0
2024-12-27 14:50:00,256.92,257.07,256.8,256.93,3249.0,252.3427,252.49,252.2248,252.3525,3249.0
2024-12-27 15:00:00,256.83,256.83,256.39,256.7,12379.0,252.2543,252.2543,251.8221,252.1266,12379.0
2024-12-27 15:10:00,256.6,256.61,256.02,256.22,3427.0,252.0284,252.0382,251.4587,251.6552,3427.0
2024-12-27 15:20:00,256.2,256.2,255.99,256.17,2107.0,251.6355,251.6355,251.4293,251.6061,2107.0
2024-12-27 15:30:00,256.07,256.16,255.99,255.99,2868.0,251.5078,251.5962,251.4293,251.4293,2868.0
2024-12-27 15:40:00,255.99,256.48,255.85,256.48,6780.0,251.4293,251.9105,251.2918,251.9105,6780.0
2024-12-27 15:50:00,256.36,257.13,256.36,256.55,38423.0,251.7927,252.549,251.7927,251.9793,38423.0
2024-12-30 09:30:00,255.15,255.71,253.7,253.7,16967.0,250.6042,251.1543,249.1801,249.1801,16967.0
2024-12-30 09:40:00,253.65,253.7,253.27,253.31,19764.0,249.131,249.1801,248.7577,248.797,19764.0
2024-12-30 09:50:00,253.35,253.39,252.72,252.95,11952.0,248.8363,248.8756,248.2175,248.4434,11952.0
2024-12-30 10:00:00,252.79,253.51,252.74,253.25,14218.0,248.2863,248.9935,248.2372,248.7381,14218.0
2024-12-30 10:10:00,253.03,253.03,252.41,252.76,7766.0,248.522,248.522,247.9131,248.2568,7766.0
2024-12-30 10:20:00,252.75,253.03,252.46,252.62,7256.0,248.247,248.522,247.9622,248.1193,7256.0
2024-12-30 10:30:00,252.58,253.03,252.58,252.98,8149.0,248.08,248.522,248.08,248.4729,8149.0
2024-12-30 10:40:00,253.36,253.39,252.94,252.94,5762.0,248.8461,248.8756,248.4336,248.4336,5762.0
2024-12-30 10:50:00,253.03,253.6,253.0,253.42,3612.0,248.522,249.0819,248.4925,248.9051,3612.0
2024-12-30 11:00:00,253.46,254.27,253.45,254.16,5522.0,248.9443,249.7399,248.9345,249.6319,5522.0
2024-12-30 11:10:00,254.3,254.51,254.16,254.51,5472.0,249.7694,249.9756,249.6319,249.9756,5472.0
2024-12-30 11:20:00,254.28,254.64,254.09,254.43,4737.0,249.7497,250.1033,249.5631,249.8971,4737.0
2024-12-30 11:30:00,254.41,254.55,254.28,254.41,2862.0,249.8774,250.0149,249.7497,249.8774,2862.0
2024-12-30 11:40:00,254.48,254.94,254.04,254.27,4425.0,249.9462,250.398,249.514,249.7399,4425.0
2024-12-30 11:50:00,254.15,254.53,254.15,254.53,1563.0,249.6221,249.9953,249.6221,249.9953,1563.0
2024-12-30 12:00:00,254.53,254.71,254.48,254.66,1227.0,249.9953,250.1721,249.9462,250.123,1227.0
2024-12-30 12:10:00,254.62,254.83,254.55,254.67,5027.0,250.0837,250.2899,250.0149,250.1328,5027.0
2024-12-30 12:20:00,254.73,254.98,254.73,254.98,6074.0,250.1917,250.4373,250.1917,250.4373,6074.0
2024-12-30 12:30:00,254.84,254.9,254.69,254.78,1779.0,250.2998,250.3587,250.1524,250.2408,1779.0
2024-12-30 12:40:00,254.69,254.97,254.51,254.97,7230.0,250.1524,250.4274,249.9756,250.4274,7230.0
2024-12-30 12:50:00,255.02,255.06,254.37,254.82,5198.0,250.4766,250.5158,249.8381,250.2801,5198.0
2024-12-30 13:00:00,254.62,254.97,254.55,254.93,3073.0,250.0837,250.4274,250.0149,250.3882,3073.0
2024-12-30 13:10:00,255.06,255.22,254.91,254.91,2633.0,250.5158,250.673,250.3685,250.3685,2633.0
2024-12-30 13:20:00,254.9,255.11,254.65,254.92,4364.0,250.3587,250.5649,250.1131,250.3783,4364.0
2024-12-30 13:30:00,254.77,255.0,254.77,254.91,6566.0,250.231,250.4569,250.231,250.3685,6566.0
2024-12-30 13:40:00,254.9,255.17,254.87,255.05,2789.0,250.3587,250.6239,250.3292,250.506,2789.0
2024-12-30 13:50:00,255.04,255.28,254.92,255.13,3441.0,250.4962,250.7319,250.3783,250.5846,3441.0
2024-12-30 14:00:00,255.14,255.14,254.62,254.76,5983.0,250.5944,250.5944,250.0837,250.2212,5983.0
2024-12-30 14:10:00,254.87,254.89,254.69,254.69,3695.0,250.3292,250.3489,250.1524,250.1524,3695.0
2024-12-30 14:20:00,254.76,255.09,254.54,255.09,3948.0,250.2212,250.5453,250.0051,250.5453,3948.0
2024-12-30 14:30:00,255.11,255.28,255.02,255.08,3255.0,250.5649,250.7319,250.4766,250.5355,3255.0
2024-12-30 14:40:00,255.15,255.46,255.15,255.35,4067.0,250.6042,250.9087,250.6042,250.8007,4067.0
2024-12-30 14:50:00,255.35,255.53,255.35,255.47,2939.0,250.8007,250.9775,250.8007,250.9185,2939.0
2024-12-30 15:00:00,255.38,255.44,255.05,255.21,4893.0,250.8301,250.8891,250.506,250.6632,4893.0
2024-12-30 15:10:00,255.22,255.63,255.14,255.63,6050.0,250.673,251.0757,250.5944,251.0757,6050.0
2024-12-30 15:20:00,255.71,255.71,255.14,255.16,7872.0,251.1543,251.1543,250.5944,250.6141,7872.0
2024-12-30 15:30:00,255.23,255.24,254.72,254.9,10257.0,250.6828,250.6926,250.1819,250.3587,10257.0
2024-12-30 15:40:00,254.9,255.48,254.84,255.24,10484.0,250.3587,250.9284,250.2998,250.6926,10484.0
2024-12-30 15:50:00,255.27,255.49,254.72,254.76,43420.0,250.7221,250.9382,250.1819,250.2212,43420.0
2024-12-31 09:30:00,253.79,254.88,253.79,254.53,7828.0,250.7431,251.82,250.7431,251.4742,7828.0
2024-12-31 09:40:00,254.33,254.82,254.29,254.69,2456.0,251.2766,251.7607,251.2371,251.6323,2456.0
2024-12-31 09:50:00,254.15,254.62,253.84,254.42,1905.0,251.0988,251.5631,250.7925,251.3655,1905.0
2024-12-31 10:00:00,254.85,254.85,254.15,254.27,3166.0,251.7904,251.7904,251.0988,251.2173,3166.0
2024-12-31 10:10:00,254.07,254.97,254.07,254.84,3423.0,251.0197,251.9089,251.0197,251.7805,3423.0
2024-12-31 10:20:00,254.84,255.14,254.71,254.92,13608.0,251.7805,252.0769,251.652,251.8595,13608.0
2024-12-31 10:30:00,254.74,254.74,253.94,254.64,2547.0,251.6817,251.6817,250.8913,251.5829,2547.0
2024-12-31 10:40:00,254.65,254.72,254.44,254.63,3715.0,251.5928,251.6619,251.3853,251.573,3715.0
2024-12-31 10:50:00,254.78,254.78,254.36,254.4,4189.0,251.7212,251.7212,251.3062,251.3458,4189.0
2024-12-31 11:00:00,254.43,254.47,254.16,254.34,2357.0,251.3754,251.4149,251.1086,251.2865,2357.0
2024-12-31 11:10:00,254.24,254.38,254.13,254.13,2880.0,251.1877,251.326,251.079,251.079,2880.0
2024-12-31 11:20:00,254.12,254.27,253.88,253.88,3126.0,251.0691,251.2173,250.832,250.832,3126.0
2024-12-31 11:30:00,253.87,254.17,253.86,253.98,4217.0,250.8221,251.1185,250.8122,250.9308,4217.0
2024-12-31 11:40:00,253.98,254.08,253.76,253.77,7909.0,250.9308,251.0296,250.7134,250.7233,7909.0
2024-12-31 11:50:00,253.74,253.85,253.62,253.62,6436.0,250.6937,250.8024,250.5751,250.5751,6436.0
2024-12-31 12:00:00,253.32,253.55,253.31,253.54,1293.0,250.2787,250.506,250.2688,250.4961,1293.0
2024-12-31 12:10:00,253.35,253.56,253.35,253.5,1723.0,250.3084,250.5158,250.3084,250.4566,1723.0
2024-12-31 12:20:00,253.61,253.61,253.19,253.33,3270.0,250.5652,250.5652,250.1503,250.2886,3270.0
2024-12-31 12:30:00,253.27,253.27,252.85,253.06,8228.0,250.2293,250.2293,249.8144,250.0218,8228.0
2024-12-31 12:40:00,253.02,253.35,253.01,253.13,2165.0,249.9823,250.3084,249.9724,250.091,2165.0
2024-12-31 12:50:00,253.02,253.6,253.02,253.52,3956.0,249.9823,250.5554,249.9823,250.4763,3956.0
2024-12-31 13:00:00,253.43,253.52,253.33,253.49,2809.0,250.3874,250.4763,250.2886,250.4467,2809.0
2024-12-31 13:10:00,253.35,253.35,253.1,253.1,2698.0,250.3084,250.3084,250.0614,250.0614,2698.0
2024-12-31 13:20:00,253.01,253.01,252.72,252.96,5770.0,249.9724,249.9724,249.6859,249.923,5770.0
2024-12-31 13:30:00,252.96,253.1,252.93,253.04,1000.0,249.923,250.0614,249.8934,250.0021,1000.0
2024-12-31 13:40:00,253.06,253.58,253.06,253.48,5012.0,250.0218,250.5356,250.0218,250.4368,5012.0
2024-12-31 13:50:00,253.51,253.61,253.22,253.23,3353.0,250.4664,250.5652,250.1799,250.1898,3353.0
2024-12-31 14:00:00,253.11,253.4,252.95,253.36,5808.0,250.0712,250.3578,249.9132,250.3182,5808.0
2024-12-31 14:10:00,253.49,253.55,253.14,253.15,1304.0,250.4467,250.506,250.1009,250.1108,1304.0
2024-12-31 14:20:00,253.01,253.23,252.94,253.08,2768.0,249.9724,250.1898,249.9033,250.0416,2768.0
2024-12-31 14:30:00,253.08,253.2,253.05,253.2,2315.0,250.0416,250.1602,250.012,250.1602,2315.0
2024-12-31 14:40:00,253.16,253.16,252.94,253.02,1948.0,250.1206,250.1206,249.9033,249.9823,1948.0
2024-12-31 14:50:00,252.98,253.33,252.98,253.25,2753.0,249.9428,250.2886,249.9428,250.2096,2753.0
2024-12-31 15:00:00,253.24,253.46,253.17,253.44,4486.0,250.1997,250.417,250.1305,250.3973,4486.0
2024-12-31 15:10:00,253.44,253.44,252.81,252.94,5949.0,250.3973,250.3973,249.7748,249.9033,5949.0
2024-12-31 15:20:00,253.05,253.33,252.9,253.33,5571.0,250.012,250.2886,249.8638,250.2886,5571.0
2024-12-31 15:30:00,253.34,253.5,252.95,253.2,7629.0,250.2985,250.4566,249.9132,250.1602,7629.0
2024-12-31 15:40:00,253.14,253.63,253.09,253.63,9494.0,250.1009,250.585,250.0515,250.585,9494.0
2024-12-31 15:50:00,253.75,254.03,253.17,253.51,85869.0,250.7036,250.9802,250.1305,250.4664,85869.0
2025-01-02 09:30:00,254.82,255.5,252.99,255.5,14125.0,251.7607,252.4325,249.9527,252.4325,14125.0
2025-01-02 09:40:00,254.99,255.95,254.79,255.54,22398.0,251.9287,252.8771,251.7311,252.4721,22398.0
2025-01-02 09:50:00,255.24,255.28,254.74,254.93,4394.0,252.1757,252.2152,251.6817,251.8694,4394.0
2025-01-02 10:00:00,255.25,255.32,253.79,253.84,4770.0,252.1855,252.2547,250.7431,250.7925,4770.0
2025-01-02 10:10:00,253.91,254.45,253.91,254.25,1512.0,250.8616,251.3952,250.8616,251.1976,1512.0
2025-01-02 10:20:00,253.7,253.71,253.02,253.29,3503.0,250.6542,250.664,249.9823,250.2491,3503.0
2025-01-02 10:30:00,253.11,253.3,252.88,252.88,5116.0,250.0712,250.259,249.844,249.844,5116.0
2025-01-02 10:40:00,252.87,252.92,252.66,252.85,2082.0,249.8341,249.8835,249.6266,249.8144,2082.0
2025-01-02 10:50:00,252.94,253.09,252.77,253.09,4733.0,249.9033,250.0515,249.7353,250.0515,4733.0
2025-01-02 11:00:00,252.71,252.71,252.1,252.2,10029.0,249.676,249.676,249.0734,249.1722,10029.0
2025-01-02 11:10:00,252.39,252.7,252.39,252.7,1100.0,249.3599,249.6662,249.3599,249.6662,1100.0
2025-01-02 11:20:00,252.64,252.71,252.49,252.71,2317.0,249.6069,249.676,249.4587,249.676,2317.0
2025-01-02 11:30:00,252.59,252.97,252.5,252.88,4100.0,249.5575,249.9329,249.4686,249.844,4100.0
2025-01-02 11:40:00,253.03,253.17,252.82,252.96,4274.0,249.9922,250.1305,249.7847,249.923,4274.0
2025-01-02 11:50:00,252.94,252.94,252.57,252.66,16607.0,249.9033,249.9033,249.5377,249.6266,16607.0
2025-01-02 12:00:00,252.68,252.9,252.39,252.44,4363.0,249.6464,249.8638,249.3599,249.4093,4363.0
2025-01-02 12:10:00,252.52,252.81,252.38,252.77,5310.0,249.4883,249.7748,249.35,249.7353,5310.0
2025-01-02 12:20:00,252.74,252.74,252.12,252.24,10642.0,249.7057,249.7057,249.0931,249.2117,10642.0
2025-01-02 12:30:00,252.12,252.25,251.11,251.32,15540.0,249.0931,249.2216,248.0953,248.3027,15540.0
2025-01-02 12:40:00,251.31,251.58,251.25,251.49,8363.0,248.2929,248.5596,248.2336,248.4707,8363.0
2025-01-02 12:50:00,251.5,251.71,251.39,251.68,5942.0,248.4806,248.688,248.3719,248.6584,5942.0
2025-01-02 13:00:00,251.53,251.53,251.15,251.25,3636.0,248.5102,248.5102,248.1348,248.2336,3636.0
2025-01-02 13:10:00,251.15,251.22,250.63,250.8,23060.0,248.1348,248.2039,247.621,247.789,23060.0
2025-01-02 13:20:00,250.85,251.2,250.66,250.81,4712.0,247.8384,248.1842,247.6507,247.7989,4712.0
2025-01-02 13:30:00,250.86,250.86,250.4,250.78,3951.0,247.8483,247.8483,247.3938,247.7692,3951.0
2025-01-02 13:40:00,250.62,250.77,250.38,250.51,7448.0,247.6111,247.7593,247.374,247.5025,7448.0
2025-01-02 13:50:00,250.51,250.9,250.29,250.77,4752.0,247.5025,247.8878,247.2851,247.7593,4752.0
2025-01-02 14:00:00,250.94,251.15,250.74,250.95,9172.0,247.9273,248.1348,247.7297,247.9372,9172.0
2025-01-02 14:10:00,250.87,250.87,250.55,250.56,5927.0,247.8581,247.8581,247.542,247.5519,5927.0
2025-01-02 14:20:00,250.63,251.12,250.63,251.08,7790.0,247.621,248.1051,247.621,248.0656,7790.0
2025-01-02 14:30:00,250.98,250.98,250.46,250.67,5243.0,247.9668,247.9668,247.4531,247.6605,5243.0
2025-01-02 14:40:00,250.75,250.79,250.43,250.67,6956.0,247.7396,247.7791,247.4234,247.6605,6956.0
2025-01-02 14:50:00,250.58,250.87,250.22,250.22,4951.0,247.5716,247.8581,247.2159,247.2159,4951.0
2025-01-02 15:00:00,250.34,250.97,250.33,250.94,4128.0,247.3345,247.9569,247.3246,247.9273,4128.0
2025-01-02 15:10:00,250.94,251.01,250.7,250.78,6835.0,247.9273,247.9965,247.6902,247.7692,6835.0
2025-01-02 15:20:00,250.66,251.0,250.65,250.92,5983.0,247.6507,247.9866,247.6408,247.9075,5983.0
2025-01-02 15:30:00,250.87,251.08,250.24,250.65,8388.0,247.8581,248.0656,247.2357,247.6408,8388.0
2025-01-02 15:40:00,250.6,250.8,250.45,250.58,10139.0,247.5914,247.789,247.4432,247.5716,10139.0
2025-01-02 15:50:00,250.67,250.67,249.89,250.18,39976.0,247.6605,247.6605,246.8899,247.1764,39976.0
2025-01-03 09:30:00,250.38,251.16,248.62,250.05,16135.0,247.374,248.1447,245.6351,247.048,16135.0
2025-01-03 09:40:00,250.06,250.53,249.17,249.36,5240.0,247.0579,247.5222,246.1785,246.3663,5240.0
2025-01-03 09:50:00,249.2,249.72,249.02,249.11,4513.0,246.2082,246.7219,246.0303,246.1193,4513.0
2025-01-03 10:00:00,249.59,250.82,249.41,250.56,6295.0,246.5935,247.8087,246.4157,247.5519,6295.0
2025-01-03 10:10:00,250.44,250.78,250.24,250.39,9842.0,247.4333,247.7692,247.2357,247.3839,9842.0
2025-01-03 10:20:00,250.29,251.25,250.08,251.25,5104.0,247.2851,248.2336,247.0776,248.2336,5104.0
2025-01-03 10:30:00,251.11,251.5,251.1,251.39,9860.0,248.0953,248.4806,248.0854,248.3719,9860.0
2025-01-03 10:40:00,251.4,251.61,251.0,251.0,16131.0,248.3818,248.5893,247.9866,247.9866,16131.0
2025-01-03 10:50:00,250.98,251.3,250.9,251.23,5076.0,247.9668,248.283,247.8878,248.2138,5076.0
2025-01-03 11:00:00,251.11,251.11,250.31,250.82,4895.0,248.0953,248.0953,247.3049,247.8087,4895.0
2025-01-03 11:10:00,250.87,250.87,250.4,250.45,5573.0,247.8581,247.8581,247.3938,247.4432,5573.0
2025-01-03 11:20:00,250.38,250.63,250.15,250.19,3054.0,247.374,247.621,247.1468,247.1863,3054.0
2025-01-03 11:30:00,250.66,251.07,250.66,251.07,6683.0,247.6507,248.0557,247.6507,248.0557,6683.0
2025-01-03 11:40:00,250.92,251.23,250.92,251.1,22792.0,247.9075,248.2138,247.9075,248.0854,22792.0
2025-01-03 11:50:00,251.04,251.3,250.93,251.09,11763.0,248.0261,248.283,247.9174,248.0755,11763.0
2025-01-03 12:00:00,251.09,251.58,250.99,251.42,16757.0,248.0755,248.5596,247.9767,248.4015,16757.0
2025-01-03 12:10:00,251.42,251.44,251.14,251.23,5208.0,248.4015,248.4213,248.1249,248.2138,5208.0
2025-01-03 12:20:00,251.23,251.55,251.04,251.3,5983.0,248.2138,248.53,248.0261,248.283,5983.0
2025-01-03 12:30:00,251.29,251.62,251.04,251.62,12165.0,248.2731,248.5991,248.0261,248.5991,12165.0
2025-01-03 12:40:00,251.64,251.75,251.5,251.58,2976.0,248.6189,248.7276,248.4806,248.5596,2976.0
2025-01-03 12:50:00,251.72,251.78,251.41,251.68,3706.0,248.6979,248.7572,248.3917,248.6584,3706.0
2025-01-03 13:00:00,251.74,252.01,251.7,251.85,1700.0,248.7177,248.9844,248.6782,248.8264,1700.0
2025-01-03 13:10:00,251.82,252.06,251.74,251.92,5419.0,248.7967,249.0338,248.7177,248.8955,5419.0
2025-01-03 13:20:00,252.06,252.45,251.9,252.45,5826.0,249.0338,249.4192,248.8758,249.4192,5826.0
2025-01-03 13:30:00,252.25,252.45,252.12,252.31,17865.0,249.2216,249.4192,249.0931,249.2808,17865.0
2025-01-03 13:40:00,252.35,252.44,252.08,252.44,3571.0,249.3204,249.4093,249.0536,249.4093,3571.0
2025-01-03 13:50:00,252.48,252.55,252.32,252.4,4197.0,249.4488,249.518,249.2907,249.3698,4197.0
2025-01-03 14:00:00,252.21,252.59,252.2,252.59,6135.0,249.182,249.5575,249.1722,249.5575,6135.0
2025-01-03 14:10:00,252.42,252.59,252.38,252.58,1303.0,249.3895,249.5575,249.35,249.5476,1303.0
2025-01-03 14:20:00,252.66,252.74,252.54,252.66,2406.0,249.6266,249.7057,249.5081,249.6266,2406.0
2025-01-03 14:30:00,252.63,252.96,252.45,252.95,4425.0,249.597,249.923,249.4192,249.9132,4425.0
2025-01-03 14:40:00,252.89,252.89,252.63,252.63,4127.0,249.8539,249.8539,249.597,249.597,4127.0
2025-01-03 14:50:00,252.71,252.71,252.49,252.55,4657.0,249.676,249.676,249.4587,249.518,4657.0
2025-01-03 15:00:00,252.45,252.72,252.36,252.58,6619.0,249.4192,249.6859,249.3302,249.5476,6619.0
2025-01-03 15:10:00,252.65,252.76,252.57,252.63,7005.0,249.6168,249.7254,249.5377,249.597,7005.0
2025-01-03 15:20:00,252.64,252.93,252.58,252.82,6714.0,249.6069,249.8934,249.5476,249.7847,6714.0
2025-01-03 15:30:00,252.79,252.9,252.65,252.72,19428.0,249.7551,249.8638,249.6168,249.6859,19428.0
2025-01-03 15:40:00,252.72,252.92,252.65,252.92,27346.0,249.6859,249.8835,249.6168,249.8835,27346.0
2025-01-03 15:50:00,252.92,253.03,252.25,252.38,96136.0,249.8835,249.9922,249.2216,249.35,96136.0
2025-01-06 09:30:00,252.32,253.3,252.19,253.3,8973.0,249.2907,250.259,249.1623,250.259,8973.0
2025-01-06 09:40:00,252.93,254.58,252.64,253.9,6837.0,249.8934,251.5236,249.6069,250.8518,6837.0
2025-01-06 09:50:00,253.97,254.13,253.56,253.87,7233.0,250.9209,251.079,250.5158,250.8221,7233.0
2025-01-06 10:00:00,253.99,254.29,253.46,253.55,3797.0,250.9407,251.2371,250.417,250.506,3797.0
2025-01-06 10:10:00,253.66,253.73,252.76,253.09,10073.0,250.6146,250.6838,249.7254,250.0515,10073.0
2025-01-06 10:20:00,252.75,253.0,252.66,253.0,4479.0,249.7156,249.9626,249.6266,249.9626,4479.0
2025-01-06 10:30:00,252.94,252.94,252.25,252.3,2956.0,249.9033,249.9033,249.2216,249.271,2956.0
2025-01-06 10:40:00,252.34,252.39,251.92,252.18,3494.0,249.3105,249.3599,248.8955,249.1524,3494.0
2025-01-06 10:50:00,252.0,252.26,251.73,251.89,7819.0,248.9746,249.2314,248.7078,248.8659,7819.0
2025-01-06 11:00:00,251.61,251.84,251.39,251.68,3871.0,248.5893,248.8165,248.3719,248.6584,3871.0
2025-01-06 11:10:00,251.7,252.08,251.34,251.91,10571.0,248.6782,249.0536,248.3225,248.8856,10571.0
2025-01-06 11:20:00,251.79,252.15,251.51,251.69,7789.0,248.7671,249.1228,248.4905,248.6683,7789.0
2025-01-06 11:30:00,251.87,252.15,251.46,251.72,6142.0,248.8461,249.1228,248.4411,248.6979,6142.0
2025-01-06 11:40:00,251.72,252.4,251.53,252.4,9783.0,248.6979,249.3698,248.5102,249.3698,9783.0
2025-01-06 11:50:00,252.39,252.56,252.24,252.28,2885.0,249.3599,249.5278,249.2117,249.2512,2885.0
2025-01-06 12:00:00,252.22,252.35,252.01,252.19,6529.0,249.1919,249.3204,248.9844,249.1623,6529.0
2025-01-06 12:10:00,252.1,252.21,251.98,252.04,8602.0,249.0734,249.182,248.9548,249.0141,8602.0
2025-01-06 12:20:00,252.01,252.26,251.79,251.8,5182.0,248.9844,249.2314,248.7671,248.777,5182.0
2025-01-06 12:30:00,251.76,252.09,251.72,251.9,9169.0,248.7374,249.0635,248.6979,248.8758,9169.0
2025-01-06 12:40:00,251.93,251.94,251.44,251.44,5329.0,248.9054,248.9153,248.4213,248.4213,5329.0
2025-01-06 12:50:00,251.58,251.58,250.96,251.15,4916.0,248.5596,248.5596,247.9471,248.1348,4916.0
2025-01-06 13:00:00,251.09,251.09,250.67,250.89,2076.0,248.0755,248.0755,247.6605,247.8779,2076.0
2025-01-06 13:10:00,250.68,251.27,250.61,250.97,11343.0,247.6704,248.2533,247.6013,247.9569,11343.0
2025-01-06 13:20:00,250.98,251.18,250.97,251.02,1714.0,247.9668,248.1644,247.9569,248.0063,1714.0
2025-01-06 13:30:00,251.16,251.25,250.88,250.88,6087.0,248.1447,248.2336,247.868,247.868,6087.0
2025-01-06 13:40:00,250.84,250.9,250.67,250.72,2645.0,247.8285,247.8878,247.6605,247.7099,2645.0
2025-01-06 13:50:00,250.56,250.99,250.56,250.95,2358.0,247.5519,247.9767,247.5519,247.9372,2358.0
2025-01-06 14:00:00,250.89,250.95,250.69,250.7,5290.0,247.8779,247.9372,247.6803,247.6902,5290.0
2025-01-06 14:10:00,250.67,251.19,250.67,251.19,8837.0,247.6605,248.1743,247.6605,248.1743,8837.0
2025-01-06 14:20:00,251.19,251.3,250.85,250.85,9435.0,248.1743,248.283,247.8384,247.8384,9435.0
2025-01-06 14:30:00,250.82,251.15,250.82,251.09,4576.0,247.8087,248.1348,247.8087,248.0755,4576.0
2025-01-06 14:40:00,251.14,251.16,250.96,251.03,9345.0,248.1249,248.1447,247.9471,248.0162,9345.0
2025-01-06 14:50:00,251.0,251.05,250.62,250.7,12250.0,247.9866,248.036,247.6111,247.6902,12250.0
2025-01-06 15:00:00,250.58,250.8,250.29,250.32,6869.0,247.5716,247.789,247.2851,247.3147,6869.0
2025-01-06 15:10:00,250.32,250.45,250.04,250.15,10055.0,247.3147,247.4432,247.0381,247.1468,10055.0
2025-01-06 15:20:00,250.15,250.57,250.06,250.28,25871.0,247.1468,247.5617,247.0579,247.2752,25871.0
2025-01-06 15:30:00,250.33,250.52,250.2,250.33,15448.0,247.3246,247.5123,247.1962,247.3246,15448.0
2025-01-06 15:40:00,250.22,250.4,249.79,250.0,16773.0,247.2159,247.3938,246.7911,246.9986,16773.0
2025-01-06 15:50:00,249.83,250.51,249.78,250.45,62101.0,246.8306,247.5025,246.7812,247.4432,62101.0
2025-01-07 09:30:00,250.5,252.35,250.35,252.35,28653.0,247.4926,249.3204,247.3444,249.3204,28653.0
2025-01-07 09:40:00,251.67,252.43,250.75,251.5,3533.0,248.6485,249.3994,247.7396,248.4806,3533.0
2025-01-07 09:50:00,251.36,252.15,251.28,252.15,2099.0,248.3423,249.1228,248.2632,249.1228,2099.0
2025-01-07 10:00:00,251.86,251.97,250.4,250.71,8069.0,248.8362,248.9449,247.3938,247.7001,8069.0
2025-01-07 10:10:00,250.72,250.98,250.17,250.57,12093.0,247.7099,247.9668,247.1665,247.5617,12093.0
2025-01-07 10:20:00,250.79,251.35,250.64,251.28,3500.0,247.7791,248.3324,247.6309,248.2632,3500.0
2025-01-07 10:30:00,251.55,251.91,250.86,250.86,5924.0,248.53,248.8856,247.8483,247.8483,5924.0
2025-01-07 10:40:00,251.35,251.37,250.91,251.01,5015.0,248.3324,248.3521,247.8977,247.9965,5015.0
2025-01-07 10:50:00,251.17,252.2,251.17,252.17,5106.0,248.1545,249.1722,248.1545,249.1425,5106.0
2025-01-07 11:00:00,252.29,252.45,251.73,251.73,7697.0,249.2611,249.4192,248.7078,248.7078,7697.0
2025-01-07 11:10:00,251.61,251.69,251.08,251.2,3292.0,248.5893,248.6683,248.0656,248.1842,3292.0
2025-01-07 11:20:00,251.28,251.4,250.76,250.8,6342.0,248.2632,248.3818,247.7495,247.789,6342.0
2025-01-07 11:30:00,250.81,250.99,250.57,250.74,2817.0,247.7989,247.9767,247.5617,247.7297,2817.0
2025-01-07 11:40:00,250.74,250.77,250.52,250.7,3598.0,247.7297,247.7593,247.5123,247.6902,3598.0
2025-01-07 11:50:00,250.62,250.62,250.1,250.2,3722.0,247.6111,247.6111,247.0974,247.1962,3722.0
2025-01-07 12:00:00,250.39,250.54,250.09,250.1,3262.0,247.3839,247.5321,247.0875,247.0974,3262.0
2025-01-07 12:10:00,250.17,250.54,250.13,250.54,1048.0,247.1665,247.5321,247.127,247.5321,1048.0
2025-01-07 12:20:00,250.48,250.48,250.19,250.23,4223.0,247.4728,247.4728,247.1863,247.2258,4223.0
2025-01-07 12:30:00,250.25,250.58,250.01,250.07,4211.0,247.2456,247.5716,247.0085,247.0677,4211.0
2025-01-07 12:40:00,250.05,250.09,249.9,249.93,2302.0,247.048,247.0875,246.8998,246.9294,2302.0
2025-01-07 12:50:00,249.88,249.96,249.67,249.96,1533.0,246.88,246.9591,246.6725,246.9591,1533.0
2025-01-07 13:00:00,250.05,250.34,250.05,250.3,2830.0,247.048,247.3345,247.048,247.295,2830.0
2025-01-07 13:10:00,250.43,250.51,250.09,250.21,2296.0,247.4234,247.5025,247.0875,247.2061,2296.0
2025-01-07 13:20:00,250.17,250.36,250.09,250.34,3072.0,247.1665,247.3543,247.0875,247.3345,3072.0
2025-01-07 13:30:00,250.34,250.62,250.33,250.51,7044.0,247.3345,247.6111,247.3246,247.5025,7044.0
2025-01-07 13:40:00,250.55,250.55,250.21,250.41,2031.0,247.542,247.542,247.2061,247.4037,2031.0
2025-01-07 13:50:00,250.46,250.48,250.3,250.3,2498.0,247.4531,247.4728,247.295,247.295,2498.0
2025-01-07 14:00:00,250.39,250.39,250.17,250.3,20652.0,247.3839,247.3839,247.1665,247.295,20652.0
2025-01-07 14:10:00,250.3,250.94,250.3,250.52,13672.0,247.295,247.9273,247.295,247.5123,13672.0
2025-01-07 14:20:00,250.51,250.57,250.29,250.49,2708.0,247.5025,247.5617,247.2851,247.4827,2708.0
2025-01-07 14:30:00,250.51,250.51,250.29,250.42,1856.0,247.5025,247.5025,247.2851,247.4135,1856.0
2025-01-07 14:40:00,250.12,250.31,250.01,250.01,3835.0,247.1171,247.3049,247.0085,247.0085,3835.0
2025-01-07 14:50:00,250.04,250.08,249.56,249.56,10352.0,247.0381,247.0776,246.5639,246.5639,10352.0
2025-01-07 15:00:00,249.57,249.6,248.81,248.93,24742.0,246.5737,246.6034,245.8229,245.9414,24742.0
2025-01-07 15:10:00,248.83,249.02,248.55,248.68,5138.0,245.8426,246.0303,245.566,245.6944,5138.0
2025-01-07 15:20:00,248.55,248.64,248.39,248.39,8706.0,245.566,245.6549,245.4079,245.4079,8706.0
2025-01-07 15:30:00,248.5,248.6,247.96,248.11,16194.0,245.5166,245.6154,244.9831,245.1313,16194.0
2025-01-07 15:40:00,248.11,248.42,247.96,248.14,20677.0,245.1313,245.4375,244.9831,245.1609,20677.0
2025-01-07 15:50:00,248.26,248.88,248.26,248.59,40282.0,245.2795,245.892,245.2795,245.6055,40282.0
2025-01-08 09:30:00,247.26,248.12,247.26,248.1,34908.0,244.2915,245.1412,244.2915,245.1214,34908.0
2025-01-08 09:40:00,248.18,248.18,246.78,247.24,14548.0,245.2004,245.2004,243.8172,244.2717,14548.0
2025-01-08 09:50:00,247.65,247.79,246.66,246.66,5013.0,244.6768,244.8151,243.6987,243.6987,5013.0
2025-01-08 10:00:00,246.89,248.55,246.89,248.55,28884.0,243.9259,245.566,243.9259,245.566,28884.0
2025-01-08 10:10:00,248.45,248.6,247.8,247.97,32714.0,245.4672,245.6154,244.825,244.993,32714.0
2025-01-08 10:20:00,247.98,247.99,247.16,247.56,4003.0,245.0028,245.0127,244.1927,244.5879,4003.0
2025-01-08 10:30:00,247.16,247.69,246.99,247.2,5641.0,244.1927,244.7163,244.0247,244.2322,5641.0
2025-01-08 10:40:00,247.65,247.69,247.25,247.46,4252.0,244.6768,244.7163,244.2816,244.4891,4252.0
2025-01-08 10:50:00,247.46,247.83,247.25,247.7,25738.0,244.4891,244.8546,244.2816,244.7262,25738.0
2025-01-08 11:00:00,247.75,248.1,247.69,248.01,13587.0,244.7756,245.1214,244.7163,245.0325,13587.0
2025-01-08 11:10:00,248.05,248.25,247.93,248.07,10913.0,245.072,245.2696,244.9534,245.0918,10913.0
2025-01-08 11:20:00,248.07,248.26,247.91,248.26,23736.0,245.0918,245.2795,244.9337,245.2795,23736.0
2025-01-08 11:30:00,248.1,248.4,248.03,248.31,14503.0,245.1214,245.4178,245.0522,245.3289,14503.0
2025-01-08 11:40:00,248.31,248.4,247.88,247.9,26589.0,245.3289,245.4178,244.904,244.9238,26589.0
2025-01-08 11:50:00,247.91,248.05,247.45,247.48,4410.0,244.9337,245.072,244.4792,244.5088,4410.0
2025-01-08 12:00:00,247.67,247.67,247.3,247.5,3593.0,244.6966,244.6966,244.331,244.5286,3593.0
2025-01-08 12:10:00,247.51,247.51,246.99,247.22,6671.0,244.5385,244.5385,244.0247,244.252,6671.0
2025-01-08 12:20:00,247.31,247.5,247.24,247.44,9273.0,244.3409,244.5286,244.2717,244.4693,9273.0
2025-01-08 12:30:00,247.56,247.66,247.15,247.5,4396.0,244.5879,244.6867,244.1828,244.5286,4396.0
2025-01-08 12:40:00,247.24,247.43,246.69,247.08,19133.0,244.2717,244.4594,243.7283,244.1136,19133.0
2025-01-08 12:50:00,247.13,247.4,247.02,247.27,3804.0,244.163,244.4298,244.0544,244.3014,3804.0
2025-01-08 13:00:00,247.27,247.94,247.27,247.74,5390.0,244.3014,244.9633,244.3014,244.7657,5390.0
2025-01-08 13:10:00,247.61,248.13,247.51,248.0,20454.0,244.6373,245.151,244.5385,245.0226,20454.0
2025-01-08 13:20:00,248.01,248.37,247.81,248.37,5693.0,245.0325,245.3881,244.8349,245.3881,5693.0
2025-01-08 13:30:00,248.08,248.33,247.97,248.08,11029.0,245.1016,245.3486,244.993,245.1016,11029.0
2025-01-08 13:40:00,248.13,248.23,247.59,247.59,6563.0,245.151,245.2498,244.6175,244.6175,6563.0
2025-01-08 13:50:00,247.72,247.72,247.31,247.54,4458.0,244.746,244.746,244.3409,244.5681,4458.0
2025-01-08 14:00:00,247.52,248.25,247.46,248.19,6625.0,244.5484,245.2696,244.4891,245.2103,6625.0
2025-01-08 14:10:00,248.2,248.27,247.88,247.95,7073.0,245.2202,245.2893,244.904,244.9732,7073.0
2025-01-08 14:20:00,248.09,248.51,248.09,248.43,22277.0,245.1115,245.5265,245.1115,245.4474,22277.0
2025-01-08 14:30:00,248.31,248.32,247.95,248.01,2788.0,245.3289,245.3387,244.9732,245.0325,2788.0
2025-01-08 14:40:00,248.02,248.07,247.85,247.96,4509.0,245.0424,245.0918,244.8744,244.9831,4509.0
2025-01-08 14:50:00,248.01,248.13,247.83,247.83,9376.0,245.0325,245.151,244.8546,244.8546,9376.0
2025-01-08 15:00:00,247.86,247.95,247.69,247.75,12248.0,244.8843,244.9732,244.7163,244.7756,12248.0
2025-01-08 15:10:00,247.79,247.99,247.72,247.97,6535.0,244.8151,245.0127,244.746,244.993,6535.0
2025-01-08 15:20:00,247.97,248.12,247.85,248.12,9026.0,244.993,245.1412,244.8744,245.1412,9026.0
2025-01-08 15:30:00,248.05,248.06,247.72,247.81,9763.0,245.072,245.0819,244.746,244.8349,9763.0
2025-01-08 15:40:00,247.83,247.86,247.49,247.72,25540.0,244.8546,244.8843,244.5187,244.746,25540.0
2025-01-08 15:50:00,247.72,248.05,247.32,247.51,67632.0,244.746,245.072,244.3508,244.5385,67632.0
2025-01-10 09:30:00,245.11,245.92,242.68,245.7,32804.0,242.1673,242.9676,239.7665,242.7502,32804.0
2025-01-10 09:40:00,245.84,246.82,244.71,246.66,11815.0,242.8885,243.8568,241.7721,243.6987,11815.0
2025-01-10 09:50:00,246.63,246.99,246.04,246.34,24808.0,243.669,244.0247,243.0861,243.3825,24808.0
2025-01-10 10:00:00,246.57,246.6,245.47,245.85,35536.0,243.6098,243.6394,242.523,242.8984,35536.0
2025-01-10 10:10:00,246.15,246.48,245.84,246.34,6327.0,243.1948,243.5208,242.8885,243.3825,6327.0
2025-01-10 10:20:00,246.35,246.92,246.34,246.84,24650.0,243.3924,243.9556,243.3825,243.8765,24650.0
2025-01-10 10:30:00,246.89,247.46,246.4,246.52,14326.0,243.9259,244.4891,243.4418,243.5604,14326.0
2025-01-10 10:40:00,246.52,246.75,246.15,246.61,14586.0,243.5604,243.7876,243.1948,243.6493,14586.0
2025-01-10 10:50:00,246.65,247.0,246.46,246.97,7067.0,243.6888,244.0346,243.5011,244.005,7067.0
2025-01-10 11:00:00,246.91,246.91,245.84,245.95,20542.0,243.9457,243.9457,242.8885,242.9972,20542.0
2025-01-10 11:10:00,246.21,246.3,245.81,245.91,16685.0,243.2541,243.343,242.8589,242.9577,16685.0
2025-01-10 11:20:00,245.77,246.25,245.77,245.81,6965.0,242.8194,243.2936,242.8194,242.8589,6965.0
2025-01-10 11:30:00,245.57,245.68,245.03,245.14,3367.0,242.6218,242.7304,242.0882,242.1969,3367.0
2025-01-10 11:40:00,245.13,245.85,244.93,245.16,8054.0,242.187,242.8984,241.9894,242.2167,8054.0
2025-01-10 11:50:00,245.3,245.4,245.08,245.16,5536.0,242.355,242.4538,242.1376,242.2167,5536.0
2025-01-10 12:00:00,245.15,245.26,244.85,244.94,5111.0,242.2068,242.3155,241.9104,241.9993,5111.0
2025-01-10 12:10:00,244.94,245.23,244.8,245.23,4676.0,241.9993,242.2858,241.861,242.2858,4676.0
2025-01-10 12:20:00,245.08,245.15,244.63,244.86,14290.0,242.1376,242.2068,241.6931,241.9203,14290.0
2025-01-10 12:30:00,245.0,245.02,244.76,245.02,3023.0,242.0586,242.0784,241.8215,242.0784,3023.0
2025-01-10 12:40:00,245.04,245.25,244.85,245.25,9168.0,242.0981,242.3056,241.9104,242.3056,9168.0
2025-01-10 12:50:00,245.11,245.26,244.96,245.26,7592.0,242.1673,242.3155,242.0191,242.3155,7592.0
2025-01-10 13:00:00,245.14,245.23,244.88,245.23,8818.0,242.1969,242.2858,241.94,242.2858,8818.0
2025-01-10 13:10:00,245.2,245.3,244.99,245.3,10323.0,242.2562,242.355,242.0487,242.355,10323.0
2025-01-10 13:20:00,245.43,245.59,245.36,245.48,6304.0,242.4834,242.6415,242.4143,242.5328,6304.0
2025-01-10 13:30:00,245.4,245.86,245.25,245.82,35601.0,242.4538,242.9083,242.3056,242.8688,35601.0
2025-01-10 13:40:00,245.86,245.98,245.59,245.98,10059.0,242.9083,243.0268,242.6415,243.0268,10059.0
2025-01-10 13:50:00,246.17,246.49,245.99,246.49,35067.0,243.2146,243.5307,243.0367,243.5307,35067.0
2025-01-10 14:00:00,246.5,246.5,245.57,245.75,10807.0,243.5406,243.5406,242.6218,242.7996,10807.0
2025-01-10 14:10:00,245.81,246.03,245.65,246.03,10924.0,242.8589,243.0762,242.7008,243.0762,10924.0
2025-01-10 14:20:00,245.85,246.44,245.67,246.39,17990.0,242.8984,243.4813,242.7206,243.4319,17990.0
2025-01-10 14:30:00,246.39,246.47,246.03,246.2,22349.0,243.4319,243.511,243.0762,243.2442,22349.0
2025-01-10 14:40:00,246.41,246.67,246.23,246.47,20437.0,243.4517,243.7086,243.2738,243.511,20437.0
2025-01-10 14:50:00,246.49,246.61,246.21,246.22,5193.0,243.5307,243.6493,243.2541,243.264,5193.0
2025-01-10 15:00:00,246.38,246.38,245.84,245.87,5732.0,243.422,243.422,242.8885,242.9182,5732.0
2025-01-10 15:10:00,245.79,245.79,244.97,245.16,11351.0,242.8391,242.8391,242.029,242.2167,11351.0
2025-01-10 15:20:00,245.16,245.27,245.04,245.19,7906.0,242.2167,242.3254,242.0981,242.2463,7906.0
2025-01-10 15:30:00,245.12,245.56,244.86,245.29,11751.0,242.1772,242.6119,241.9203,242.3451,11751.0
2025-01-10 15:40:00,245.28,245.54,245.02,245.13,12845.0,242.3352,242.5921,242.0784,242.187,12845.0
2025-01-10 15:50:00,245.05,245.37,244.68,244.83,58702.0,242.108,242.4242,241.7424,241.8906,58702.0
2025-01-13 09:30:00,243.98,246.07,243.72,245.74,18658.0,241.0509,243.1158,240.794,242.7897,18658.0
2025-01-13 09:40:00,245.99,247.68,245.82,247.68,26163.0,243.0367,244.7064,242.8688,244.7064,26163.0
2025-01-13 09:50:00,247.86,248.27,247.08,247.63,10490.0,244.8843,245.2893,244.1136,244.657,10490.0
2025-01-13 10:00:00,247.63,247.63,246.71,247.01,7556.0,244.657,244.657,243.7481,244.0445,7556.0
2025-01-13 10:10:00,247.01,247.31,246.75,247.06,13210.0,244.0445,244.3409,243.7876,244.0939,13210.0
2025-01-13 10:20:00,247.18,247.34,246.62,246.96,5574.0,244.2124,244.3705,243.6592,243.9951,5574.0
2025-01-13 10:30:00,247.16,247.62,247.07,247.54,8831.0,244.1927,244.6472,244.1038,244.5681,8831.0
2025-01-13 10:40:00,247.42,248.12,247.28,247.62,8656.0,244.4496,245.1412,244.3112,244.6472,8656.0
2025-01-13 10:50:00,247.45,247.75,247.32,247.71,1798.0,244.4792,244.7756,244.3508,244.7361,1798.0
2025-01-13 11:00:00,247.79,248.16,247.25,247.61,5277.0,244.8151,245.1807,244.2816,244.6373,5277.0
2025-01-13 11:10:00,247.6,247.74,247.3,247.59,2095.0,244.6274,244.7657,244.331,244.6175,2095.0
2025-01-13 11:20:00,247.72,248.15,247.72,247.74,3108.0,244.746,245.1708,244.746,244.7657,3108.0
2025-01-13 11:30:00,247.81,247.82,247.31,247.31,5117.0,244.8349,244.8448,244.3409,244.3409,5117.0
2025-01-13 11:40:00,247.26,247.77,247.23,247.56,4488.0,244.2915,244.7954,244.2618,244.5879,4488.0
2025-01-13 11:50:00,247.56,247.56,247.28,247.44,5222.0,244.5879,244.5879,244.3112,244.4693,5222.0
2025-01-13 12:00:00,247.51,247.98,247.51,247.79,2536.0,244.5385,245.0028,244.5385,244.8151,2536.0
2025-01-13 12:10:00,247.99,248.17,247.93,247.98,4863.0,245.0127,245.1905,244.9534,245.0028,4863.0
2025-01-13 12:20:00,247.97,248.17,247.65,247.79,9465.0,244.993,245.1905,244.6768,244.8151,9465.0
2025-01-13 12:30:00,247.68,247.9,247.67,247.72,5899.0,244.7064,244.9238,244.6966,244.746,5899.0
2025-01-13 12:40:00,247.65,247.81,247.51,247.75,3345.0,244.6768,244.8349,244.5385,244.7756,3345.0
2025-01-13 12:50:00,247.57,248.28,247.57,248.28,4738.0,244.5978,245.2992,244.5978,245.2992,4738.0
2025-01-13 13:00:00,248.23,248.23,247.87,248.07,6377.0,245.2498,245.2498,244.8942,245.0918,6377.0
2025-01-13 13:10:00,247.99,248.02,247.82,247.98,3161.0,245.0127,245.0424,244.8448,245.0028,3161.0
2025-01-13 13:20:00,248.02,248.16,247.82,248.15,13939.0,245.0424,245.1807,244.8448,245.1708,13939.0
2025-01-13 13:30:00,248.23,248.62,248.16,248.51,14591.0,245.2498,245.6351,245.1807,245.5265,14591.0
2025-01-13 13:40:00,248.39,248.65,248.22,248.64,5497.0,245.4079,245.6648,245.2399,245.6549,5497.0
2025-01-13 13:50:00,248.72,248.75,248.39,248.75,7308.0,245.7339,245.7636,245.4079,245.7636,7308.0
2025-01-13 14:00:00,248.64,248.64,248.19,248.48,7980.0,245.6549,245.6549,245.2103,245.4968,7980.0
2025-01-13 14:10:00,248.34,248.59,248.27,248.43,4083.0,245.3585,245.6055,245.2893,245.4474,4083.0
2025-01-13 14:20:00,248.35,248.63,248.35,248.52,10926.0,245.3684,245.645,245.3684,245.5363,10926.0
2025-01-13 14:30:00,248.61,248.9,248.48,248.89,12247.0,245.6253,245.9118,245.4968,245.9019,12247.0
2025-01-13 14:40:00,248.81,249.12,248.62,248.66,4135.0,245.8229,246.1291,245.6351,245.6747,4135.0
2025-01-13 14:50:00,248.67,249.28,248.63,248.96,4219.0,245.6845,246.2872,245.645,245.9711,4219.0
2025-01-13 15:00:00,249.03,249.27,248.68,249.24,7542.0,246.0402,246.2773,245.6944,246.2477,7542.0
2025-01-13 15:10:00,249.24,249.4,249.09,249.39,13194.0,246.2477,246.4058,246.0995,246.3959,13194.0
2025-01-13 15:20:00,249.36,249.36,249.08,249.15,18326.0,246.3663,246.3663,246.0896,246.1588,18326.0
2025-01-13 15:30:00,249.07,249.07,248.82,248.91,11543.0,246.0797,246.0797,245.8327,245.9217,11543.0
2025-01-13 15:40:00,248.98,249.19,248.69,249.19,53512.0,245.9908,246.1983,245.7043,246.1983,53512.0
2025-01-13 15:50:00,249.01,249.84,248.95,249.71,99990.0,246.0205,246.8405,245.9612,246.7121,99990.0
2025-01-14 09:30:00,250.42,252.93,250.42,251.5,26958.0,247.4135,249.8934,247.4135,248.4806,26958.0
2025-01-14 09:40:00,251.6,252.44,251.54,252.33,11558.0,248.5794,249.4093,248.5201,249.3006,11558.0
2025-01-14 09:50:00,252.23,252.94,252.21,252.54,13991.0,249.2018,249.9033,249.182,249.5081,13991.0
2025-01-14 10:00:00,252.74,253.16,252.44,252.57,13475.0,249.7057,250.1206,249.4093,249.5377,13475.0
2025-01-14 10:10:00,252.45,252.54,251.88,252.2,6738.0,249.4192,249.5081,248.856,249.1722,6738.0
2025-01-14 10:20:00,252.06,252.62,252.05,252.62,6086.0,249.0338,249.5871,249.024,249.5871,6086.0
2025-01-14 10:30:00,252.55,253.01,252.38,252.93,15575.0,249.518,249.9724,249.35,249.8934,15575.0
2025-01-14 10:40:00,252.87,253.15,252.86,253.0,6281.0,249.8341,250.1108,249.8242,249.9626,6281.0
2025-01-14 10:50:00,252.93,252.93,252.72,252.79,5258.0,249.8934,249.8934,249.6859,249.7551,5258.0
2025-01-14 11:00:00,252.78,252.78,252.31,252.54,7989.0,249.7452,249.7452,249.2808,249.5081,7989.0
2025-01-14 11:10:00,252.34,252.46,252.25,252.4,4798.0,249.3105,249.429,249.2216,249.3698,4798.0
2025-01-14 11:20:00,252.07,252.54,252.07,252.34,6167.0,249.0437,249.5081,249.0437,249.3105,6167.0
2025-01-14 11:30:00,252.34,252.5,252.01,252.2,7806.0,249.3105,249.4686,248.9844,249.1722,7806.0
2025-01-14 11:40:00,252.23,252.23,251.56,251.57,4321.0,249.2018,249.2018,248.5399,248.5497,4321.0
2025-01-14 11:50:00,251.69,251.99,251.69,251.85,3481.0,248.6683,248.9647,248.6683,248.8264,3481.0
2025-01-14 12:00:00,251.8,252.1,251.77,252.05,2488.0,248.777,249.0734,248.7473,249.024,2488.0
2025-01-14 12:10:00,252.1,252.1,251.82,252.08,1977.0,249.0734,249.0734,248.7967,249.0536,1977.0
2025-01-14 12:20:00,251.96,252.08,251.79,252.08,3656.0,248.935,249.0536,248.7671,249.0536,3656.0
2025-01-14 12:30:00,252.09,252.09,251.66,251.93,7577.0,249.0635,249.0635,248.6387,248.9054,7577.0
2025-01-14 12:40:00,251.92,252.08,251.75,252.02,4910.0,248.8955,249.0536,248.7276,248.9943,4910.0
2025-01-14 12:50:00,251.99,252.16,251.99,252.16,1331.0,248.9647,249.1326,248.9647,249.1326,1331.0
2025-01-14 13:00:00,252.07,252.28,252.07,252.17,3667.0,249.0437,249.2512,249.0437,249.1425,3667.0
2025-01-14 13:10:00,252.07,252.36,252.02,252.31,7714.0,249.0437,249.3302,248.9943,249.2808,7714.0
2025-01-14 13:20:00,252.29,252.59,252.29,252.59,5013.0,249.2611,249.5575,249.2611,249.5575,5013.0
2025-01-14 13:30:00,252.54,252.91,252.53,252.89,6739.0,249.5081,249.8736,249.4982,249.8539,6739.0
2025-01-14 13:40:00,252.87,253.06,252.87,253.06,1324.0,249.8341,250.0218,249.8341,250.0218,1324.0
2025-01-14 13:50:00,253.0,253.34,252.96,253.34,6385.0,249.9626,250.2985,249.923,250.2985,6385.0
2025-01-14 14:00:00,253.25,253.32,252.71,252.79,7458.0,250.2096,250.2787,249.676,249.7551,7458.0
2025-01-14 14:10:00,252.81,252.98,252.48,252.92,8351.0,249.7748,249.9428,249.4488,249.8835,8351.0
2025-01-14 14:20:00,252.74,252.98,252.74,252.95,5535.0,249.7057,249.9428,249.7057,249.9132,5535.0
2025-01-14 14:30:00,252.93,253.17,252.9,253.17,5444.0,249.8934,250.1305,249.8638,250.1305,5444.0
2025-01-14 14:40:00,253.08,253.18,252.9,252.9,5990.0,250.0416,250.1404,249.8638,249.8638,5990.0
2025-01-14 14:50:00,252.9,252.9,252.38,252.47,8164.0,249.8638,249.8638,249.35,249.4389,8164.0
2025-01-14 15:00:00,252.55,252.55,252.23,252.33,7031.0,249.518,249.518,249.2018,249.3006,7031.0
2025-01-14 15:10:00,252.29,252.59,252.28,252.58,4317.0,249.2611,249.5575,249.2512,249.5476,4317.0
2025-01-14 15:20:00,252.58,252.95,252.45,252.95,13718.0,249.5476,249.9132,249.4192,249.9132,13718.0
2025-01-14 15:30:00,252.94,253.05,252.83,252.84,7671.0,249.9033,250.012,249.7946,249.8045,7671.0
2025-01-14 15:40:00,252.82,252.96,252.66,252.84,9093.0,249.7847,249.923,249.6266,249.8045,9093.0
2025-01-14 15:50:00,252.91,253.16,252.73,252.98,79828.0,249.8736,250.1206,249.6958,249.9428,79828.0
2025-01-15 09:30:00,256.38,256.67,255.55,256.22,11873.0,253.302,253.5885,252.4819,253.1439,11873.0
2025-01-15 09:40:00,256.21,256.21,255.31,255.64,2804.0,253.134,253.134,252.2448,252.5709,2804.0
2025-01-15 09:50:00,255.34,255.52,254.95,255.28,8253.0,252.2745,252.4523,251.8892,252.2152,8253.0
2025-01-15 10:00:00,255.11,255.36,254.7,254.75,5956.0,252.0472,252.2942,251.6422,251.6916,5956.0
2025-01-15 10:10:00,255.06,255.4,255.05,255.26,1320.0,251.9978,252.3337,251.988,252.1954,1320.0
2025-01-15 10:20:00,255.13,255.71,254.98,255.4,6592.0,252.067,252.64,251.9188,252.3337,6592.0
2025-01-15 10:30:00,255.4,255.54,254.8,254.85,8666.0,252.3337,252.4721,251.741,251.7904,8666.0
2025-01-15 10:40:00,255.07,255.12,254.44,254.49,2993.0,252.0077,252.0571,251.3853,251.4347,2993.0
2025-01-15 10:50:00,254.33,254.62,254.26,254.62,2794.0,251.2766,251.5631,251.2074,251.5631,2794.0
2025-01-15 11:00:00,254.44,254.69,254.4,254.69,1532.0,251.3853,251.6323,251.3458,251.6323,1532.0
2025-01-15 11:10:00,254.86,254.88,254.41,254.42,2957.0,251.8002,251.82,251.3556,251.3655,2957.0
2025-01-15 11:20:00,254.35,254.78,254.21,254.38,3129.0,251.2964,251.7212,251.158,251.326,3129.0
2025-01-15 11:30:00,254.32,254.45,253.8,254.03,5398.0,251.2667,251.3952,250.753,250.9802,5398.0
2025-01-15 11:40:00,254.03,254.25,253.8,254.03,3771.0,250.9802,251.1976,250.753,250.9802,3771.0
2025-01-15 11:50:00,253.81,254.26,253.75,254.26,2926.0,250.7628,251.2074,250.7036,251.2074,2926.0
2025-01-15 12:00:00,254.4,254.59,254.1,254.5,9465.0,251.3458,251.5335,251.0494,251.4446,9465.0
2025-01-15 12:10:00,254.55,254.58,254.29,254.29,7865.0,251.494,251.5236,251.2371,251.2371,7865.0
2025-01-15 12:20:00,254.3,254.32,253.97,254.12,2567.0,251.247,251.2667,250.9209,251.0691,2567.0
2025-01-15 12:30:00,254.22,254.51,254.2,254.45,2001.0,251.1679,251.4544,251.1482,251.3952,2001.0
2025-01-15 12:40:00,254.44,254.74,254.37,254.74,2169.0,251.3853,251.6817,251.3161,251.6817,2169.0
2025-01-15 12:50:00,254.57,254.57,254.09,254.19,7483.0,251.5137,251.5137,251.0395,251.1383,7483.0
2025-01-15 13:00:00,254.24,254.29,253.97,253.98,3829.0,251.1877,251.2371,250.9209,250.9308,3829.0
2025-01-15 13:10:00,253.93,254.42,253.93,254.31,4211.0,250.8814,251.3655,250.8814,251.2568,4211.0
2025-01-15 13:20:00,254.39,254.47,254.21,254.26,3697.0,251.3359,251.4149,251.158,251.2074,3697.0
2025-01-15 13:30:00,254.24,254.58,254.24,254.44,6140.0,251.1877,251.5236,251.1877,251.3853,6140.0
2025-01-15 13:40:00,254.39,254.76,254.3,254.46,6357.0,251.3359,251.7014,251.247,251.405,6357.0
2025-01-15 13:50:00,254.56,254.65,254.33,254.46,3101.0,251.5038,251.5928,251.2766,251.405,3101.0
2025-01-15 14:00:00,254.57,254.7,254.57,254.67,6447.0,251.5137,251.6422,251.5137,251.6125,6447.0
2025-01-15 14:10:00,254.69,254.74,254.49,254.71,5292.0,251.6323,251.6817,251.4347,251.652,5292.0
2025-01-15 14:20:00,254.67,254.9,254.6,254.9,6686.0,251.6125,251.8398,251.5434,251.8398,6686.0
2025-01-15 14:30:00,254.99,255.17,254.91,255.07,4252.0,251.9287,252.1065,251.8496,252.0077,4252.0
2025-01-15 14:40:00,255.11,255.17,254.87,255.0,5165.0,252.0472,252.1065,251.8101,251.9386,5165.0
2025-01-15 14:50:00,255.02,255.02,254.84,254.84,2192.0,251.9583,251.9583,251.7805,251.7805,2192.0
2025-01-15 15:00:00,254.83,254.91,254.64,254.64,9055.0,251.7706,251.8496,251.5829,251.5829,9055.0
2025-01-15 15:10:00,254.66,254.7,254.37,254.46,15227.0,251.6026,251.6422,251.3161,251.405,15227.0
2025-01-15 15:20:00,254.42,254.72,254.39,254.71,13331.0,251.3655,251.6619,251.3359,251.652,13331.0
2025-01-15 15:30:00,254.69,254.69,254.39,254.4,15767.0,251.6323,251.6323,251.3359,251.3458,15767.0
2025-01-15 15:40:00,254.43,254.56,254.14,254.39,19959.0,251.3754,251.5038,251.0889,251.3359,19959.0
2025-01-15 15:50:00,254.36,254.4,253.73,253.83,67335.0,251.3062,251.3458,250.6838,250.7826,67335.0
2025-01-16 09:30:00,253.92,255.62,253.06,254.96,19668.0,250.8715,252.5511,250.0218,251.899,19668.0
2025-01-16 09:40:00,254.7,254.91,254.2,254.35,4722.0,251.6422,251.8496,251.1482,251.2964,4722.0
2025-01-16 09:50:00,254.17,254.35,253.63,253.63,12441.0,251.1185,251.2964,250.585,250.585,12441.0
2025-01-16 10:00:00,254.05,254.23,253.75,254.23,5683.0,251.0,251.1778,250.7036,251.1778,5683.0
2025-01-16 10:10:00,254.14,254.57,254.03,254.34,16651.0,251.0889,251.5137,250.9802,251.2865,16651.0
2025-01-16 10:20:00,254.54,254.54,253.9,254.3,16271.0,251.4841,251.4841,250.8518,251.247,16271.0
2025-01-16 10:30:00,254.07,254.61,254.07,254.39,11723.0,251.0197,251.5532,251.0197,251.3359,11723.0
2025-01-16 10:40:00,254.3,254.7,253.95,254.65,19131.0,251.247,251.6422,250.9012,251.5928,19131.0
2025-01-16 10:50:00,254.66,255.12,254.52,254.88,35702.0,251.6026,252.0571,251.4643,251.82,35702.0
2025-01-16 11:00:00,254.8,255.12,254.74,255.02,3463.0,251.741,252.0571,251.6817,251.9583,3463.0
2025-01-16 11:10:00,254.88,254.99,254.44,254.53,9026.0,251.82,251.9287,251.3853,251.4742,9026.0
2025-01-16 11:20:00,254.43,255.55,254.43,255.54,17318.0,251.3754,252.4819,251.3754,252.4721,17318.0
2025-01-16 11:30:00,255.5,255.88,255.42,255.52,12514.0,252.4325,252.808,252.3535,252.4523,12514.0
2025-01-16 11:40:00,255.52,255.81,255.45,255.75,6184.0,252.4523,252.7388,252.3831,252.6795,6184.0
2025-01-16 11:50:00,255.75,255.86,255.64,255.64,5675.0,252.6795,252.7882,252.5709,252.5709,5675.0
2025-01-16 12:00:00,255.85,256.04,255.69,256.04,8931.0,252.7783,252.9661,252.6203,252.9661,8931.0
2025-01-16 12:10:00,256.04,256.35,255.58,255.59,6055.0,252.9661,253.2723,252.5116,252.5215,6055.0
2025-01-16 12:20:00,255.71,255.71,255.25,255.38,6105.0,252.64,252.64,252.1855,252.314,6105.0
2025-01-16 12:30:00,255.36,255.72,255.35,255.44,4076.0,252.2942,252.6499,252.2843,252.3733,4076.0
2025-01-16 12:40:00,255.71,255.71,255.14,255.29,4988.0,252.64,252.64,252.0769,252.2251,4988.0
2025-01-16 12:50:00,255.12,255.35,255.1,255.3,1349.0,252.0571,252.2843,252.0374,252.2349,1349.0
2025-01-16 13:00:00,255.26,255.27,255.13,255.2,1757.0,252.1954,252.2053,252.067,252.1361,1757.0
2025-01-16 13:10:00,255.21,255.59,255.2,255.41,7065.0,252.146,252.5215,252.1361,252.3436,7065.0
2025-01-16 13:20:00,255.41,255.51,255.26,255.27,3379.0,252.3436,252.4424,252.1954,252.2053,3379.0
2025-01-16 13:30:00,255.24,255.34,255.18,255.34,2489.0,252.1757,252.2745,252.1164,252.2745,2489.0
2025-01-16 13:40:00,255.36,255.52,255.28,255.52,7705.0,252.2942,252.4523,252.2152,252.4523,7705.0
2025-01-16 13:50:00,255.52,255.52,255.03,255.14,5489.0,252.4523,252.4523,251.9682,252.0769,5489.0
2025-01-16 14:00:00,255.02,255.09,254.94,255.06,4003.0,251.9583,252.0275,251.8793,251.9978,4003.0
2025-01-16 14:10:00,255.05,255.2,254.93,255.19,6126.0,251.988,252.1361,251.8694,252.1263,6126.0
2025-01-16 14:20:00,255.16,255.24,255.06,255.11,4682.0,252.0966,252.1757,251.9978,252.0472,4682.0
2025-01-16 14:30:00,255.1,255.16,255.01,255.06,5523.0,252.0374,252.0966,251.9484,251.9978,5523.0
2025-01-16 14:40:00,255.08,255.13,254.76,254.89,13469.0,252.0176,252.067,251.7014,251.8299,13469.0
2025-01-16 14:50:00,254.95,255.27,254.92,255.19,28919.0,251.8892,252.2053,251.8595,252.1263,28919.0
2025-01-16 15:00:00,255.16,255.25,255.1,255.15,5895.0,252.0966,252.1855,252.0374,252.0868,5895.0
2025-01-16 15:10:00,255.1,255.1,254.9,254.98,13447.0,252.0374,252.0374,251.8398,251.9188,13447.0
2025-01-16 15:20:00,254.99,255.3,254.99,255.13,8374.0,251.9287,252.2349,251.9287,252.067,8374.0
2025-01-16 15:30:00,255.13,255.39,255.12,255.38,13436.0,252.067,252.3239,252.0571,252.314,13436.0
2025-01-16 15:40:00,255.39,255.71,255.39,255.66,10996.0,252.3239,252.64,252.3239,252.5906,10996.0
2025-01-16 15:50:00,255.75,256.06,255.55,255.92,57958.0,252.6795,252.9858,252.4819,252.8475,57958.0
2025-01-17 09:30:00,257.5,257.5,256.36,257.13,166718.0,254.4085,254.4085,253.2822,254.043,166718.0
2025-01-17 09:40:00,257.29,257.86,256.79,257.44,6854.0,254.2011,254.7642,253.7071,254.3493,6854.0
2025-01-17 09:50:00,257.23,257.62,256.99,257.5,8329.0,254.1418,254.5271,253.9047,254.4085,8329.0
2025-01-17 10:00:00,257.27,257.79,257.14,257.61,13416.0,254.1813,254.6951,254.0529,254.5172,13416.0
2025-01-17 10:10:00,257.33,257.61,256.95,257.31,4198.0,254.2406,254.5172,253.8651,254.2208,4198.0
2025-01-17 10:20:00,257.31,257.75,257.08,257.47,10320.0,254.2208,254.6555,253.9936,254.3789,10320.0
2025-01-17 10:30:00,257.47,257.73,257.29,257.3,15136.0,254.3789,254.6358,254.2011,254.2109,15136.0
2025-01-17 10:40:00,257.38,257.73,257.31,257.73,6435.0,254.29,254.6358,254.2208,254.6358,6435.0
2025-01-17 10:50:00,257.67,257.81,257.32,257.32,7369.0,254.5765,254.7148,254.2307,254.2307,7369.0
2025-01-17 11:00:00,257.32,257.98,257.31,257.98,9343.0,254.2307,254.8828,254.2208,254.8828,9343.0
2025-01-17 11:10:00,257.81,257.89,257.27,257.81,14257.0,254.7148,254.7939,254.1813,254.7148,14257.0
2025-01-17 11:20:00,257.67,257.81,257.29,257.31,4014.0,254.5765,254.7148,254.2011,254.2208,4014.0
2025-01-17 11:30:00,257.5,257.76,257.4,257.59,5835.0,254.4085,254.6654,254.3097,254.4975,5835.0
2025-01-17 11:40:00,257.37,257.76,257.37,257.69,2862.0,254.2801,254.6654,254.2801,254.5963,2862.0
2025-01-17 11:50:00,257.8,257.96,257.56,257.75,20714.0,254.7049,254.863,254.4678,254.6555,20714.0
2025-01-17 12:00:00,257.72,257.72,257.34,257.53,3419.0,254.6259,254.6259,254.2505,254.4382,3419.0
2025-01-17 12:10:00,257.59,258.0,257.59,257.65,2495.0,254.4975,254.9025,254.4975,254.5567,2495.0
2025-01-17 12:20:00,257.82,257.95,257.51,257.73,2459.0,254.7247,254.8531,254.4184,254.6358,2459.0
2025-01-17 12:30:00,257.53,257.8,257.49,257.64,8773.0,254.4382,254.7049,254.3987,254.5469,8773.0
2025-01-17 12:40:00,257.49,257.5,257.19,257.37,5810.0,254.3987,254.4085,254.1023,254.2801,5810.0
2025-01-17 12:50:00,257.37,257.4,257.3,257.3,1271.0,254.2801,254.3097,254.2109,254.2109,1271.0
2025-01-17 13:00:00,257.46,257.59,257.23,257.29,4273.0,254.369,254.4975,254.1418,254.2011,4273.0
2025-01-17 13:10:00,257.17,257.21,257.0,257.08,1902.0,254.0825,254.122,253.9145,253.9936,1902.0
2025-01-17 13:20:00,257.04,257.2,256.93,257.2,3050.0,253.9541,254.1121,253.8454,254.1121,3050.0
2025-01-17 13:30:00,257.12,257.18,256.94,257.07,3002.0,254.0331,254.0924,253.8553,253.9837,3002.0
2025-01-17 13:40:00,257.06,257.1,256.84,256.99,4065.0,253.9738,254.0133,253.7565,253.9047,4065.0
2025-01-17 13:50:00,256.96,257.1,256.91,256.98,2888.0,253.875,254.0133,253.8256,253.8948,2888.0
2025-01-17 14:00:00,257.0,257.2,256.92,256.94,6023.0,253.9145,254.1121,253.8355,253.8553,6023.0
2025-01-17 14:10:00,256.95,257.14,256.9,256.91,1967.0,253.8651,254.0529,253.8157,253.8256,1967.0
2025-01-17 14:20:00,256.92,257.12,256.9,256.99,3363.0,253.8355,254.0331,253.8157,253.9047,3363.0
2025-01-17 14:30:00,256.98,257.09,256.91,257.04,4373.0,253.8948,254.0035,253.8256,253.9541,4373.0
2025-01-17 14:40:00,257.0,257.0,256.67,256.67,2661.0,253.9145,253.9145,253.5885,253.5885,2661.0
2025-01-17 14:50:00,256.64,256.65,256.57,256.57,1678.0,253.5589,253.5687,253.4897,253.4897,1678.0
2025-01-17 15:00:00,256.57,256.57,256.18,256.37,7211.0,253.4897,253.4897,253.1044,253.2921,7211.0
2025-01-17 15:10:00,256.32,256.61,256.32,256.54,6228.0,253.2427,253.5292,253.2427,253.4601,6228.0
2025-01-17 15:20:00,256.63,256.76,256.63,256.76,8929.0,253.549,253.6774,253.549,253.6774,8929.0
2025-01-17 15:30:00,256.82,256.89,256.56,256.77,9885.0,253.7367,253.8059,253.4798,253.6873,9885.0
2025-01-17 15:40:00,256.72,256.86,256.65,256.74,4865.0,253.6379,253.7762,253.5687,253.6577,4865.0
2025-01-17 15:50:00,256.59,256.68,256.23,256.41,58745.0,253.5095,253.5984,253.1538,253.3316,58745.0
2025-01-21 09:30:00,258.42,259.32,258.42,259.1,16138.0,255.3175,256.2067,255.3175,255.9893,16138.0
2025-01-21 09:40:00,259.16,261.08,258.72,260.73,20060.0,256.0486,257.9456,255.6139,257.5998,20060.0
2025-01-21 09:50:00,260.63,260.97,260.59,260.81,9170.0,257.501,257.8369,257.4614,257.6788,9170.0
2025-01-21 10:00:00,260.84,261.07,260.26,260.51,8924.0,257.7084,257.9357,257.1354,257.3824,8924.0
2025-01-21 10:10:00,260.51,261.2,260.5,261.07,4565.0,257.3824,258.0641,257.3725,257.9357,4565.0
2025-01-21 10:20:00,261.07,261.13,260.25,260.67,6809.0,257.9357,257.995,257.1255,257.5405,6809.0
2025-01-21 10:30:00,260.94,261.07,260.22,260.75,6331.0,257.8072,257.9357,257.0959,257.6195,6331.0
2025-01-21 10:40:00,261.0,261.36,260.86,261.08,14582.0,257.8665,258.2222,257.7282,257.9456,14582.0
2025-01-21 10:50:00,261.04,261.21,260.58,260.93,5008.0,257.906,258.074,257.4516,257.7974,5008.0
2025-01-21 11:00:00,260.85,261.05,260.68,260.83,6872.0,257.7183,257.9159,257.5504,257.6986,6872.0
2025-01-21 11:10:00,260.88,261.19,260.85,261.12,8763.0,257.748,258.0542,257.7183,257.9851,8763.0
2025-01-21 11:20:00,260.92,261.63,260.92,261.63,4751.0,257.7875,258.489,257.7875,258.489,4751.0
2025-01-21 11:30:00,261.55,261.95,261.54,261.86,5860.0,258.4099,258.8051,258.4,258.7162,5860.0
2025-01-21 11:40:00,261.88,261.98,261.51,261.58,4344.0,258.736,258.8348,258.3704,258.4396,4344.0
2025-01-21 11:50:00,261.51,261.63,261.27,261.55,4760.0,258.3704,258.489,258.1333,258.4099,4760.0
2025-01-21 12:00:00,261.55,261.8,261.44,261.49,6689.0,258.4099,258.6569,258.3012,258.3506,6689.0
2025-01-21 12:10:00,261.61,261.94,261.42,261.91,4471.0,258.4692,258.7952,258.2815,258.7656,4471.0
2025-01-21 12:20:00,261.91,262.24,261.76,262.07,6791.0,258.7656,259.0916,258.6174,258.9237,6791.0
2025-01-21 12:30:00,262.07,262.38,261.99,262.23,5532.0,258.9237,259.2299,258.8446,259.0818,5532.0
2025-01-21 12:40:00,262.26,262.32,261.59,261.75,22123.0,259.1114,259.1707,258.4494,258.6075,22123.0
2025-01-21 12:50:00,261.61,261.75,261.39,261.48,2722.0,258.4692,258.6075,258.2518,258.3408,2722.0
2025-01-21 13:00:00,261.39,261.45,261.16,261.42,4181.0,258.2518,258.3111,258.0246,258.2815,4181.0
2025-01-21 13:10:00,261.36,261.4,261.06,261.28,5846.0,258.2222,258.2617,257.9258,258.1432,5846.0
2025-01-21 13:20:00,261.31,261.81,261.31,261.62,4584.0,258.1728,258.6668,258.1728,258.4791,4584.0
2025-01-21 13:30:00,261.61,261.76,261.41,261.5,3913.0,258.4692,258.6174,258.2716,258.3605,3913.0
2025-01-21 13:40:00,261.48,261.48,261.33,261.4,3866.0,258.3408,258.3408,258.1926,258.2617,3866.0
2025-01-21 13:50:00,261.41,261.41,261.04,261.09,8152.0,258.2716,258.2716,257.906,257.9554,8152.0
2025-01-21 14:00:00,261.05,261.07,260.86,261.07,2507.0,257.9159,257.9357,257.7282,257.9357,2507.0
2025-01-21 14:10:00,261.19,261.37,261.04,261.11,4442.0,258.0542,258.2321,257.906,257.9752,4442.0
2025-01-21 14:20:00,261.04,261.04,260.85,260.85,7618.0,257.906,257.906,257.7183,257.7183,7618.0
2025-01-21 14:30:00,260.8,260.9,260.65,260.81,4492.0,257.6689,257.7677,257.5207,257.6788,4492.0
2025-01-21 14:40:00,260.91,260.93,260.74,260.82,2703.0,257.7776,257.7974,257.6096,257.6887,2703.0
2025-01-21 14:50:00,260.88,261.08,260.8,260.95,5779.0,257.748,257.9456,257.6689,257.8171,5779.0
2025-01-21 15:00:00,260.83,260.91,260.78,260.85,4221.0,257.6986,257.7776,257.6492,257.7183,4221.0
2025-01-21 15:10:00,260.8,260.95,260.64,260.91,5482.0,257.6689,257.8171,257.5108,257.7776,5482.0
2025-01-21 15:20:00,260.85,261.18,260.83,260.94,7704.0,257.7183,258.0444,257.6986,257.8072,7704.0
2025-01-21 15:30:00,260.94,260.95,260.68,260.88,5640.0,257.8072,257.8171,257.5504,257.748,5640.0
2025-01-21 15:40:00,260.78,261.22,260.68,261.22,7748.0,257.6492,258.0839,257.5504,258.0839,7748.0
2025-01-21 15:50:00,261.21,261.69,261.15,261.46,39374.0,258.074,258.5482,258.0147,258.321,39374.0
2025-01-22 09:30:00,260.6,261.19,259.77,260.42,16641.0,257.4713,258.0542,256.6513,257.2935,16641.0
2025-01-22 09:40:00,259.94,260.19,258.97,259.4,10094.0,256.8192,257.0662,255.8609,256.2857,10094.0
2025-01-22 09:50:00,259.12,260.61,259.1,260.61,13246.0,256.0091,257.4812,255.9893,257.4812,13246.0
2025-01-22 10:00:00,260.42,260.5,259.87,259.95,9790.0,257.2935,257.3725,256.7501,256.8291,9790.0
2025-01-22 10:10:00,259.95,260.12,259.48,259.65,12365.0,256.8291,256.9971,256.3648,256.5327,12365.0
2025-01-22 10:20:00,259.67,259.79,259.39,259.77,11014.0,256.5525,256.671,256.2758,256.6513,11014.0
2025-01-22 10:30:00,259.49,259.49,258.72,259.13,11943.0,256.3746,256.3746,255.6139,256.019,11943.0
2025-01-22 10:40:00,259.19,259.19,258.37,258.84,13190.0,256.0782,256.0782,255.2681,255.7324,13190.0
2025-01-22 10:50:00,258.79,259.63,258.78,259.42,10474.0,255.683,256.513,255.6732,256.3055,10474.0
2025-01-22 11:00:00,259.32,259.45,258.99,258.99,6885.0,256.2067,256.3351,255.8806,255.8806,6885.0
2025-01-22 11:10:00,259.19,259.44,259.0,259.44,6977.0,256.0782,256.3252,255.8905,256.3252,6977.0
2025-01-22 11:20:00,259.23,259.78,259.17,259.49,10638.0,256.1178,256.6612,256.0585,256.3746,10638.0
2025-01-22 11:30:00,259.63,259.91,259.41,259.72,2678.0,256.513,256.7896,256.2956,256.6019,2678.0
2025-01-22 11:40:00,259.72,259.97,259.46,259.47,3049.0,256.6019,256.8489,256.345,256.3549,3049.0
2025-01-22 11:50:00,259.47,259.97,259.47,259.63,8799.0,256.3549,256.8489,256.3549,256.513,8799.0
2025-01-22 12:00:00,259.62,259.85,259.42,259.63,2611.0,256.5031,256.7303,256.3055,256.513,2611.0
2025-01-22 12:10:00,259.66,260.0,259.42,259.91,11940.0,256.5426,256.8785,256.3055,256.7896,11940.0
2025-01-22 12:20:00,260.09,260.14,259.78,260.03,4581.0,256.9674,257.0168,256.6612,256.9082,4581.0
2025-01-22 12:30:00,259.92,260.03,259.86,259.86,2578.0,256.7995,256.9082,256.7402,256.7402,2578.0
2025-01-22 12:40:00,259.84,259.91,259.5,259.5,4175.0,256.7204,256.7896,256.3845,256.3845,4175.0
2025-01-22 12:50:00,259.37,259.37,259.11,259.12,1797.0,256.2561,256.2561,255.9992,256.0091,1797.0
2025-01-22 13:00:00,259.06,259.25,258.81,259.12,1678.0,255.9498,256.1375,255.7028,256.0091,1678.0
2025-01-22 13:10:00,259.19,259.63,259.19,259.63,1110.0,256.0782,256.513,256.0782,256.513,1110.0
2025-01-22 13:20:00,259.53,259.73,259.41,259.44,3741.0,256.4142,256.6118,256.2956,256.3252,3741.0
2025-01-22 13:30:00,259.61,259.62,259.33,259.33,2227.0,256.4932,256.5031,256.2166,256.2166,2227.0
2025-01-22 13:40:00,259.48,259.61,259.35,259.35,2127.0,256.3648,256.4932,256.2363,256.2363,2127.0
2025-01-22 13:50:00,259.47,259.47,259.12,259.12,4244.0,256.3549,256.3549,256.0091,256.0091,4244.0
2025-01-22 14:00:00,259.12,259.12,258.87,258.9,7241.0,256.0091,256.0091,255.7621,255.7917,7241.0
2025-01-22 14:10:00,259.01,259.02,258.79,258.81,5603.0,255.9004,255.9103,255.683,255.7028,5603.0
2025-01-22 14:20:00,258.94,259.18,258.86,258.97,20918.0,255.8312,256.0684,255.7522,255.8609,20918.0
2025-01-22 14:30:00,258.97,259.48,258.97,259.48,5812.0,255.8609,256.3648,255.8609,256.3648,5812.0
2025-01-22 14:40:00,259.48,259.54,259.26,259.26,1631.0,256.3648,256.424,256.1474,256.1474,1631.0
2025-01-22 14:50:00,259.37,259.46,259.27,259.41,2522.0,256.2561,256.345,256.1573,256.2956,2522.0
2025-01-22 15:00:00,259.31,259.67,259.31,259.61,5745.0,256.1968,256.5525,256.1968,256.4932,5745.0
2025-01-22 15:10:00,259.65,259.69,259.37,259.54,21379.0,256.5327,256.5722,256.2561,256.424,21379.0
2025-01-22 15:20:00,259.62,259.76,259.48,259.75,9826.0,256.5031,256.6414,256.3648,256.6315,9826.0
2025-01-22 15:30:00,259.67,259.75,259.42,259.54,8597.0,256.5525,256.6315,256.3055,256.424,8597.0
2025-01-22 15:40:00,259.4,259.48,258.97,259.05,12640.0,256.2857,256.3648,255.8609,255.9399,12640.0
2025-01-22 15:50:00,259.0,259.15,258.76,259.04,99792.0,255.8905,256.0387,255.6534,255.93,99792.0
2025-01-23 09:30:00,259.67,260.11,259.17,259.37,7890.0,256.5525,256.9872,256.0585,256.2561,7890.0
2025-01-23 09:40:00,259.3,259.41,259.12,259.21,1030.0,256.1869,256.2956,256.0091,256.098,1030.0
2025-01-23 09:50:00,259.18,259.37,258.96,259.28,10574.0,256.0684,256.2561,255.851,256.1672,10574.0
2025-01-23 10:00:00,259.28,259.34,258.99,259.17,6689.0,256.1672,256.2264,255.8806,256.0585,6689.0
2025-01-23 10:10:00,259.19,259.34,258.88,259.0,4306.0,256.0782,256.2264,255.772,255.8905,4306.0
2025-01-23 10:20:00,259.03,259.03,258.59,258.59,2542.0,255.9202,255.9202,255.4855,255.4855,2542.0
2025-01-23 10:30:00,258.21,258.63,258.09,258.09,2381.0,255.11,255.525,254.9915,254.9915,2381.0
2025-01-23 10:40:00,258.06,258.41,257.98,258.32,1836.0,254.9618,255.3076,254.8828,255.2187,1836.0
2025-01-23 10:50:00,258.27,258.72,258.26,258.62,6328.0,255.1693,255.6139,255.1594,255.5151,6328.0
2025-01-23 11:00:00,258.77,259.14,258.77,259.14,2029.0,255.6633,256.0288,255.6633,256.0288,2029.0
2025-01-23 11:10:00,258.88,259.59,258.75,259.42,13099.0,255.772,256.4734,255.6435,256.3055,13099.0
2025-01-23 11:20:00,259.59,259.91,259.56,259.74,5514.0,256.4734,256.7896,256.4438,256.6216,5514.0
2025-01-23 11:30:00,259.71,259.77,259.52,259.6,2835.0,256.592,256.6513,256.4043,256.4833,2835.0
2025-01-23 11:40:00,259.59,259.8,259.51,259.7,2354.0,256.4734,256.6809,256.3944,256.5821,2354.0
2025-01-23 11:50:00,259.71,259.76,259.49,259.75,2356.0,256.592,256.6414,256.3746,256.6315,2356.0
2025-01-23 12:00:00,259.86,260.16,259.75,260.15,2442.0,256.7402,257.0366,256.6315,257.0267,2442.0
2025-01-23 12:10:00,260.03,260.03,259.82,259.82,2850.0,256.9082,256.9082,256.7007,256.7007,2850.0
2025-01-23 12:20:00,259.82,260.05,259.81,259.82,3492.0,256.7007,256.9279,256.6908,256.7007,3492.0
2025-01-23 12:30:00,259.79,260.0,259.73,259.86,2456.0,256.671,256.8785,256.6118,256.7402,2456.0
2025-01-23 12:40:00,259.76,259.99,259.68,259.79,8583.0,256.6414,256.8686,256.5624,256.671,8583.0
2025-01-23 12:50:00,259.75,259.8,259.64,259.72,2770.0,256.6315,256.6809,256.5228,256.6019,2770.0
2025-01-23 13:00:00,259.78,259.86,259.66,259.8,1679.0,256.6612,256.7402,256.5426,256.6809,1679.0
2025-01-23 13:10:00,259.66,259.76,259.51,259.51,2794.0,256.5426,256.6414,256.3944,256.3944,2794.0
2025-01-23 13:20:00,259.53,259.59,259.31,259.47,4478.0,256.4142,256.4734,256.1968,256.3549,4478.0
2025-01-23 13:30:00,259.41,259.46,259.35,259.38,3232.0,256.2956,256.345,256.2363,256.266,3232.0
2025-01-23 13:40:00,259.4,259.42,259.29,259.35,4720.0,256.2857,256.3055,256.177,256.2363,4720.0
2025-01-23 13:50:00,259.37,259.64,259.3,259.38,3494.0,256.2561,256.5228,256.1869,256.266,3494.0
2025-01-23 14:00:00,259.4,259.49,259.26,259.49,1963.0,256.2857,256.3746,256.1474,256.3746,1963.0
2025-01-23 14:10:00,259.45,259.52,259.35,259.38,2806.0,256.3351,256.4043,256.2363,256.266,2806.0
2025-01-23 14:20:00,259.32,259.5,259.27,259.48,3051.0,256.2067,256.3845,256.1573,256.3648,3051.0
2025-01-23 14:30:00,259.46,259.62,259.39,259.39,2350.0,256.345,256.5031,256.2758,256.2758,2350.0
2025-01-23 14:40:00,259.42,259.66,259.42,259.62,2627.0,256.3055,256.5426,256.3055,256.5031,2627.0
2025-01-23 14:50:00,259.56,259.6,259.42,259.42,3151.0,256.4438,256.4833,256.3055,256.3055,3151.0
2025-01-23 15:00:00,259.48,259.5,259.4,259.48,3118.0,256.3648,256.3845,256.2857,256.3648,3118.0
2025-01-23 15:10:00,259.48,259.53,259.41,259.49,7662.0,256.3648,256.4142,256.2956,256.3746,7662.0
2025-01-23 15:20:00,259.44,259.78,259.44,259.66,16579.0,256.3252,256.6612,256.3252,256.5426,16579.0
2025-01-23 15:30:00,259.57,259.64,259.38,259.53,10306.0,256.4537,256.5228,256.266,256.4142,10306.0
2025-01-23 15:40:00,259.48,259.75,259.42,259.51,10752.0,256.3648,256.6315,256.3055,256.3944,10752.0
2025-01-23 15:50:00,259.42,259.92,259.32,259.89,47929.0,256.3055,256.7995,256.2067,256.7698,47929.0
2025-01-24 09:30:00,259.52,260.41,258.97,259.98,12986.0,256.4043,257.2836,255.8609,256.8588,12986.0
2025-01-24 09:40:00,260.23,260.23,259.3,259.41,21933.0,257.1058,257.1058,256.1869,256.2956,21933.0
2025-01-24 09:50:00,259.41,259.41,258.5,258.67,6963.0,256.2956,256.2956,255.3965,255.5645,6963.0
2025-01-24 10:00:00,259.0,259.03,258.52,259.03,9769.0,255.8905,255.9202,255.4163,255.9202,9769.0
2025-01-24 10:10:00,258.83,259.09,258.51,259.09,4413.0,255.7226,255.9794,255.4064,255.9794,4413.0
2025-01-24 10:20:00,259.04,259.45,258.86,259.32,3749.0,255.93,256.3351,255.7522,256.2067,3749.0
2025-01-24 10:30:00,259.13,259.17,258.74,259.17,377.0,256.019,256.0585,255.6336,256.0585,377.0
2025-01-24 10:40:00,259.2,259.57,259.16,259.52,2762.0,256.0881,256.4537,256.0486,256.4043,2762.0
2025-01-24 10:50:00,259.47,259.78,259.34,259.41,4253.0,256.3549,256.6612,256.2264,256.2956,4253.0
2025-01-24 11:00:00,259.35,259.54,259.29,259.42,2600.0,256.2363,256.424,256.177,256.3055,2600.0
2025-01-24 11:10:00,259.36,259.62,259.32,259.5,1922.0,256.2462,256.5031,256.2067,256.3845,1922.0
2025-01-24 11:20:00,259.51,260.16,259.5,260.0,26349.0,256.3944,257.0366,256.3845,256.8785,26349.0
2025-01-24 11:30:00,260.15,260.29,260.01,260.15,2674.0,257.0267,257.165,256.8884,257.0267,2674.0
2025-01-24 11:40:00,260.15,260.16,259.93,260.04,4475.0,257.0267,257.0366,256.8094,256.918,4475.0
2025-01-24 11:50:00,260.06,260.48,259.98,260.47,2500.0,256.9378,257.3528,256.8588,257.3429,2500.0
2025-01-24 12:00:00,260.43,260.47,260.24,260.32,1884.0,257.3034,257.3429,257.1156,257.1947,1884.0
2025-01-24 12:10:00,260.46,260.49,260.0,260.0,7199.0,257.333,257.3626,256.8785,256.8785,7199.0
2025-01-24 12:20:00,260.06,260.2,259.97,260.0,6893.0,256.9378,257.0761,256.8489,256.8785,6893.0
2025-01-24 12:30:00,260.0,260.12,259.98,260.09,1481.0,256.8785,256.9971,256.8588,256.9674,1481.0
2025-01-24 12:40:00,260.04,260.06,259.83,259.98,19947.0,256.918,256.9378,256.7106,256.8588,19947.0
2025-01-24 12:50:00,259.98,260.12,259.68,259.68,5108.0,256.8588,256.9971,256.5624,256.5624,5108.0
2025-01-24 13:00:00,259.69,259.81,259.66,259.81,3963.0,256.5722,256.6908,256.5426,256.6908,3963.0
2025-01-24 13:10:00,259.8,259.82,259.32,259.32,5223.0,256.6809,256.7007,256.2067,256.2067,5223.0
2025-01-24 13:20:00,259.44,259.54,259.29,259.29,1790.0,256.3252,256.424,256.177,256.177,1790.0
2025-01-24 13:30:00,259.33,259.5,259.29,259.42,4641.0,256.2166,256.3845,256.177,256.3055,4641.0
2025-01-24 13:40:00,259.41,259.72,259.4,259.66,4419.0,256.2956,256.6019,256.2857,256.5426,4419.0
2025-01-24 13:50:00,259.6,259.82,259.54,259.65,9173.0,256.4833,256.7007,256.424,256.5327,9173.0
2025-01-24 14:00:00,259.69,260.0,259.67,260.0,9059.0,256.5722,256.8785,256.5525,256.8785,9059.0
2025-01-24 14:10:00,259.86,259.86,259.45,259.52,32634.0,256.7402,256.7402,256.3351,256.4043,32634.0
2025-01-24 14:20:00,259.4,259.55,259.14,259.14,26619.0,256.2857,256.4339,256.0288,256.0288,26619.0
2025-01-24 14:30:00,259.21,259.21,258.86,258.89,5987.0,256.098,256.098,255.7522,255.7818,5987.0
2025-01-24 14:40:00,258.94,259.03,258.88,258.88,9087.0,255.8312,255.9202,255.772,255.772,9087.0
2025-01-24 14:50:00,258.86,258.95,258.68,258.79,7832.0,255.7522,255.8411,255.5744,255.683,7832.0
2025-01-24 15:00:00,258.71,258.86,258.66,258.71,9433.0,255.604,255.7522,255.5546,255.604,9433.0
2025-01-24 15:10:00,258.67,258.83,258.5,258.75,18524.0,255.5645,255.7226,255.3965,255.6435,18524.0
2025-01-24 15:20:00,258.75,258.97,258.57,258.85,22972.0,255.6435,255.8609,255.4657,255.7423,22972.0
2025-01-24 15:30:00,258.91,259.08,258.84,259.05,20074.0,255.8016,255.9696,255.7324,255.9399,20074.0
2025-01-24 15:40:00,259.04,259.35,258.96,259.1,8675.0,255.93,256.2363,255.851,255.9893,8675.0
2025-01-24 15:50:00,259.19,259.95,259.13,259.9,60966.0,256.0782,256.8291,256.019,256.7797,60966.0
2025-01-27 09:30:00,260.23,262.5,260.23,261.33,22309.0,257.1058,259.3485,257.1058,258.1926,22309.0
2025-01-27 09:40:00,261.42,261.68,260.52,260.53,10931.0,258.2815,258.5384,257.3923,257.4022,10931.0
2025-01-27 09:50:00,260.43,261.23,260.37,261.23,8433.0,257.3034,258.0938,257.2441,258.0938,8433.0
2025-01-27 10:00:00,261.36,262.02,260.69,262.01,9971.0,258.2222,258.8743,257.5602,258.8644,9971.0
2025-01-27 10:10:00,261.83,261.94,261.44,261.9,6751.0,258.6866,258.7952,258.3012,258.7557,6751.0
2025-01-27 10:20:00,261.96,262.99,261.75,262.13,11620.0,258.815,259.8326,258.6075,258.983,11620.0
2025-01-27 10:30:00,262.09,262.27,261.7,261.94,5601.0,258.9434,259.1213,258.5581,258.7952,5601.0
2025-01-27 10:40:00,261.94,262.04,261.54,261.67,6350.0,258.7952,258.894,258.4,258.5285,6350.0
2025-01-27 10:50:00,261.65,261.79,261.35,261.36,8152.0,258.5087,258.647,258.2123,258.2222,8152.0
2025-01-27 11:00:00,261.56,261.72,261.33,261.65,5887.0,258.4198,258.5779,258.1926,258.5087,5887.0
2025-01-27 11:10:00,261.63,262.16,261.62,262.14,7526.0,258.489,259.0126,258.4791,258.9928,7526.0
2025-01-27 11:20:00,262.14,262.64,261.93,262.61,17693.0,258.9928,259.4868,258.7854,259.4572,17693.0
2025-01-27 11:30:00,262.61,263.48,262.61,263.23,8556.0,259.4572,260.3167,259.4572,260.0697,8556.0
2025-01-27 11:40:00,263.23,263.23,262.46,262.47,15858.0,260.0697,260.0697,259.309,259.3189,15858.0
2025-01-27 11:50:00,262.48,262.61,262.25,262.56,6048.0,259.3287,259.4572,259.1015,259.4078,6048.0
2025-01-27 12:00:00,262.4,262.67,262.2,262.54,7276.0,259.2497,259.5165,259.0521,259.388,7276.0
2025-01-27 12:10:00,262.6,262.95,262.6,262.76,6355.0,259.4473,259.7931,259.4473,259.6054,6355.0
2025-01-27 12:20:00,262.79,263.34,262.79,263.31,6806.0,259.635,260.1784,259.635,260.1488,6806.0
2025-01-27 12:30:00,263.16,263.43,262.99,263.21,5889.0,260.0006,260.2673,259.8326,260.05,5889.0
2025-01-27 12:40:00,263.21,263.43,262.98,262.99,4564.0,260.05,260.2673,259.8227,259.8326,4564.0
2025-01-27 12:50:00,262.98,263.06,262.8,262.99,4556.0,259.8227,259.9018,259.6449,259.8326,4556.0
2025-01-27 13:00:00,262.87,263.01,262.48,262.48,10017.0,259.7141,259.8524,259.3287,259.3287,10017.0
2025-01-27 13:10:00,262.47,262.49,262.23,262.24,7221.0,259.3189,259.3386,259.0818,259.0916,7221.0
2025-01-27 13:20:00,262.31,262.66,262.31,262.5,1954.0,259.1608,259.5066,259.1608,259.3485,1954.0
2025-01-27 13:30:00,262.53,262.66,262.2,262.26,13991.0,259.3781,259.5066,259.0521,259.1114,13991.0
2025-01-27 13:40:00,262.34,262.73,262.29,262.59,8492.0,259.1904,259.5757,259.141,259.4374,8492.0
2025-01-27 13:50:00,262.62,262.72,262.43,262.58,5083.0,259.4671,259.5659,259.2793,259.4275,5083.0
2025-01-27 14:00:00,262.67,263.34,262.67,263.26,6493.0,259.5165,260.1784,259.5165,260.0994,6493.0
2025-01-27 14:10:00,263.31,263.75,263.3,263.72,4765.0,260.1488,260.5835,260.1389,260.5539,4765.0
2025-01-27 14:20:00,263.74,264.43,263.74,264.31,5883.0,260.5736,261.2553,260.5736,261.1368,5883.0
2025-01-27 14:30:00,264.32,264.72,264.32,264.71,5452.0,261.1467,261.5419,261.1467,261.532,5452.0
2025-01-27 14:40:00,264.55,264.72,264.39,264.39,8701.0,261.3739,261.5419,261.2158,261.2158,8701.0
2025-01-27 14:50:00,264.46,264.59,264.28,264.32,5737.0,261.285,261.4134,261.1071,261.1467,5737.0
2025-01-27 15:00:00,264.25,264.46,264.0,264.12,9654.0,261.0775,261.285,260.8305,260.9491,9654.0
2025-01-27 15:10:00,264.05,264.94,264.05,264.92,15724.0,260.8799,261.7592,260.8799,261.7395,15724.0
2025-01-27 15:20:00,264.91,265.12,264.81,264.94,15707.0,261.7296,261.9371,261.6308,261.7592,15707.0
2025-01-27 15:30:00,264.92,264.92,264.0,264.07,19205.0,261.7395,261.7395,260.8305,260.8997,19205.0
2025-01-27 15:40:00,264.2,264.48,263.91,263.96,20588.0,261.0281,261.3047,260.7416,260.791,20588.0
2025-01-27 15:50:00,264.03,264.52,263.87,264.47,88215.0,260.8601,261.3443,260.7021,261.2949,88215.0
2025-01-28 09:30:00,262.59,263.56,262.04,262.41,18989.0,259.4374,260.3958,258.894,259.2596,18989.0
2025-01-28 09:40:00,262.66,262.89,262.08,262.25,11314.0,259.5066,259.7338,258.9336,259.1015,11314.0
2025-01-28 09:50:00,262.25,262.26,261.08,261.62,15713.0,259.1015,259.1114,257.9456,258.4791,15713.0
2025-01-28 10:00:00,261.55,262.28,261.48,262.17,12447.0,258.4099,259.1311,258.3408,259.0225,12447.0
2025-01-28 10:10:00,262.23,262.25,261.75,262.25,4992.0,259.0818,259.1015,258.6075,259.1015,4992.0
2025-01-28 10:20:00,262.12,262.12,261.61,261.91,5330.0,258.9731,258.9731,258.4692,258.7656,5330.0
2025-01-28 10:30:00,261.75,262.5,261.72,262.05,6354.0,258.6075,259.3485,258.5779,258.9039,6354.0
2025-01-28 10:40:00,262.34,262.82,262.05,262.81,3858.0,259.1904,259.6647,258.9039,259.6548,3858.0
2025-01-28 10:50:00,262.88,263.25,262.84,263.04,3602.0,259.7239,260.0895,259.6844,259.882,3602.0
2025-01-28 11:00:00,263.16,263.18,262.64,262.64,2221.0,260.0006,260.0203,259.4868,259.4868,2221.0
2025-01-28 11:10:00,262.52,262.85,262.19,262.25,4401.0,259.3683,259.6943,259.0422,259.1015,4401.0
2025-01-28 11:20:00,262.14,262.36,261.38,261.38,3340.0,258.9928,259.2102,258.242,258.242,3340.0
2025-01-28 11:30:00,261.34,261.34,260.34,260.46,6034.0,258.2024,258.2024,257.2144,257.333,6034.0
2025-01-28 11:40:00,260.42,260.99,260.24,260.99,6996.0,257.2935,257.8566,257.1156,257.8566,6996.0
2025-01-28 11:50:00,261.04,261.04,260.29,260.41,4773.0,257.906,257.906,257.165,257.2836,4773.0
2025-01-28 12:00:00,260.3,260.3,259.74,259.76,4087.0,257.1749,257.1749,256.6216,256.6414,4087.0
2025-01-28 12:10:00,259.95,260.05,259.18,259.18,7400.0,256.8291,256.9279,256.0684,256.0684,7400.0
2025-01-28 12:20:00,259.37,259.37,259.01,259.19,4603.0,256.2561,256.2561,255.9004,256.0782,4603.0
2025-01-28 12:30:00,258.93,259.32,258.91,259.04,4014.0,255.8214,256.2067,255.8016,255.93,4014.0
2025-01-28 12:40:00,259.15,259.55,259.07,259.21,5955.0,256.0387,256.4339,255.9597,256.098,5955.0
2025-01-28 12:50:00,259.29,259.49,259.06,259.38,5155.0,256.177,256.3746,255.9498,256.266,5155.0
2025-01-28 13:00:00,259.47,259.94,259.47,259.72,8325.0,256.3549,256.8192,256.3549,256.6019,8325.0
2025-01-28 13:10:00,259.79,259.92,259.64,259.91,4515.0,256.671,256.7995,256.5228,256.7896,4515.0
2025-01-28 13:20:00,259.91,259.91,259.67,259.69,2054.0,256.7896,256.7896,256.5525,256.5722,2054.0
2025-01-28 13:30:00,259.69,260.21,259.69,260.02,11014.0,256.5722,257.086,256.5722,256.8983,11014.0
2025-01-28 13:40:00,259.9,260.03,259.89,259.96,2100.0,256.7797,256.9082,256.7698,256.839,2100.0
2025-01-28 13:50:00,259.97,260.04,259.91,259.94,2805.0,256.8489,256.918,256.7896,256.8192,2805.0
2025-01-28 14:00:00,259.94,259.99,259.75,259.87,6625.0,256.8192,256.8686,256.6315,256.7501,6625.0
2025-01-28 14:10:00,259.86,259.87,259.56,259.59,2020.0,256.7402,256.7501,256.4438,256.4734,2020.0
2025-01-28 14:20:00,259.59,259.88,259.59,259.74,6578.0,256.4734,256.76,256.4734,256.6216,6578.0
2025-01-28 14:30:00,259.69,259.85,259.56,259.81,6191.0,256.5722,256.7303,256.4438,256.6908,6191.0
2025-01-28 14:40:00,259.8,259.87,259.64,259.79,2001.0,256.6809,256.7501,256.5228,256.671,2001.0
2025-01-28 14:50:00,259.76,260.36,259.68,260.36,9949.0,256.6414,257.2342,256.5624,257.2342,9949.0
2025-01-28 15:00:00,260.36,260.48,260.27,260.37,21784.0,257.2342,257.3528,257.1453,257.2441,21784.0
2025-01-28 15:10:00,260.37,260.38,260.2,260.21,4300.0,257.2441,257.254,257.0761,257.086,4300.0
2025-01-28 15:20:00,260.2,260.28,260.07,260.11,5346.0,257.0761,257.1552,256.9477,256.9872,5346.0
2025-01-28 15:30:00,260.12,260.28,259.55,259.81,17386.0,256.9971,257.1552,256.4339,256.6908,17386.0
2025-01-28 15:40:00,259.74,259.84,259.44,259.55,15936.0,256.6216,256.7204,256.3252,256.4339,15936.0
2025-01-28 15:50:00,259.24,259.84,258.6,258.71,111127.0,256.1276,256.7204,255.4953,255.604,111127.0
2025-01-29 09:30:00,258.0,259.3,257.6,259.3,15264.0,254.9025,256.1869,254.5073,256.1869,15264.0
2025-01-29 09:40:00,259.32,259.59,258.75,259.44,6909.0,256.2067,256.4734,255.6435,256.3252,6909.0
2025-01-29 09:50:00,259.44,259.45,258.72,258.72,8714.0,256.3252,256.3351,255.6139,255.6139,8714.0
2025-01-29 10:00:00,258.85,258.88,258.4,258.76,7641.0,255.7423,255.772,255.2977,255.6534,7641.0
2025-01-29 10:10:00,258.58,258.87,258.48,258.54,10530.0,255.4756,255.7621,255.3768,255.4361,10530.0
2025-01-29 10:20:00,258.37,259.3,258.36,259.24,16257.0,255.2681,256.1869,255.2582,256.1276,16257.0
2025-01-29 10:30:00,259.08,259.15,258.61,259.13,5604.0,255.9696,256.0387,255.5052,256.019,5604.0
2025-01-29 10:40:00,259.13,259.33,258.52,258.66,9545.0,256.019,256.2166,255.4163,255.5546,9545.0
2025-01-29 10:50:00,258.6,258.99,258.59,258.84,3001.0,255.4953,255.8806,255.4855,255.7324,3001.0
2025-01-29 11:00:00,258.67,258.86,258.67,258.74,2559.0,255.5645,255.7522,255.5645,255.6336,2559.0
2025-01-29 11:10:00,258.78,259.08,258.75,259.08,3972.0,255.6732,255.9696,255.6435,255.9696,3972.0
2025-01-29 11:20:00,259.08,259.13,258.73,258.87,4569.0,255.9696,256.019,255.6238,255.7621,4569.0
2025-01-29 11:30:00,259.04,259.18,258.79,258.86,4785.0,255.93,256.0684,255.683,255.7522,4785.0
2025-01-29 11:40:00,258.72,258.99,258.58,258.91,3879.0,255.6139,255.8806,255.4756,255.8016,3879.0
2025-01-29 11:50:00,258.93,259.34,258.92,258.96,2221.0,255.8214,256.2264,255.8115,255.851,2221.0
2025-01-29 12:00:00,259.0,259.42,258.96,259.24,2476.0,255.8905,256.3055,255.851,256.1276,2476.0
2025-01-29 12:10:00,259.22,259.22,258.94,259.2,4650.0,256.1079,256.1079,255.8312,256.0881,4650.0
2025-01-29 12:20:00,259.2,259.2,258.91,258.95,3002.0,256.0881,256.0881,255.8016,255.8411,3002.0
2025-01-29 12:30:00,258.95,258.96,258.7,258.7,3736.0,255.8411,255.851,255.5941,255.5941,3736.0
2025-01-29 12:40:00,258.59,258.64,258.5,258.55,6006.0,255.4855,255.5349,255.3965,255.4459,6006.0
2025-01-29 12:50:00,258.55,258.72,258.48,258.64,3117.0,255.4459,255.6139,255.3768,255.5349,3117.0
2025-01-29 13:00:00,258.72,258.86,258.58,258.86,7288.0,255.6139,255.7522,255.4756,255.7522,7288.0
2025-01-29 13:10:00,258.87,259.15,258.7,258.7,7166.0,255.7621,256.0387,255.5941,255.5941,7166.0
2025-01-29 13:20:00,258.81,258.9,258.65,258.9,2818.0,255.7028,255.7917,255.5447,255.7917,2818.0
2025-01-29 13:30:00,258.79,258.84,258.4,258.4,4562.0,255.683,255.7324,255.2977,255.2977,4562.0
2025-01-29 13:40:00,258.4,258.55,258.15,258.43,8954.0,255.2977,255.4459,255.0507,255.3274,8954.0
2025-01-29 13:50:00,258.47,258.66,258.28,258.61,5019.0,255.3669,255.5546,255.1792,255.5052,5019.0
2025-01-29 14:00:00,258.41,258.41,257.1,257.13,7470.0,255.3076,255.3076,254.0133,254.043,7470.0
2025-01-29 14:10:00,257.08,257.21,256.25,256.3,6020.0,253.9936,254.122,253.1735,253.2229,6020.0
2025-01-29 14:20:00,256.44,256.68,256.2,256.68,8294.0,253.3613,253.5984,253.1241,253.5984,8294.0
2025-01-29 14:30:00,256.79,257.33,256.61,257.22,6734.0,253.7071,254.2406,253.5292,254.1319,6734.0
2025-01-29 14:40:00,257.44,257.76,257.08,257.3,4616.0,254.3493,254.6654,253.9936,254.2109,4616.0
2025-01-29 14:50:00,257.37,257.6,257.0,257.11,6525.0,254.2801,254.5073,253.9145,254.0232,6525.0
2025-01-29 15:00:00,257.12,257.12,256.26,256.44,7179.0,254.0331,254.0331,253.1834,253.3613,7179.0
2025-01-29 15:10:00,256.44,256.67,256.06,256.49,11072.0,253.3613,253.5885,252.9858,253.4107,11072.0
2025-01-29 15:20:00,256.51,257.28,256.51,257.0,13604.0,253.4304,254.1912,253.4304,253.9145,13604.0
2025-01-29 15:30:00,256.94,257.1,256.3,256.43,8251.0,253.8553,254.0133,253.2229,253.3514,8251.0
2025-01-29 15:40:00,256.57,256.79,256.39,256.54,34762.0,253.4897,253.7071,253.3119,253.4601,34762.0
2025-01-29 15:50:00,256.48,256.95,256.32,256.34,76056.0,253.4008,253.8651,253.2427,253.2625,76056.0
2025-01-30 09:30:00,257.47,258.5,256.91,258.4,28428.0,254.3789,255.3965,253.8256,255.2977,28428.0
2025-01-30 09:40:00,258.38,258.42,257.74,258.22,2828.0,255.278,255.3175,254.6457,255.1199,2828.0
2025-01-30 09:50:00,258.16,259.0,258.15,258.99,4895.0,255.0606,255.8905,255.0507,255.8806,4895.0
2025-01-30 10:00:00,258.7,259.35,258.65,259.35,23086.0,255.5941,256.2363,255.5447,256.2363,23086.0
2025-01-30 10:10:00,259.07,259.97,258.53,259.86,12593.0,255.9597,256.8489,255.4262,256.7402,12593.0
2025-01-30 10:20:00,259.66,260.19,259.64,259.69,6611.0,256.5426,257.0662,256.5228,256.5722,6611.0
2025-01-30 10:30:00,259.86,259.86,259.35,259.65,7076.0,256.7402,256.7402,256.2363,256.5327,7076.0
2025-01-30 10:40:00,259.94,260.25,259.69,260.0,4690.0,256.8192,257.1255,256.5722,256.8785,4690.0
2025-01-30 10:50:00,260.08,260.11,259.55,259.63,7888.0,256.9576,256.9872,256.4339,256.513,7888.0
2025-01-30 11:00:00,259.51,259.8,259.37,259.62,5236.0,256.3944,256.6809,256.2561,256.5031,5236.0
2025-01-30 11:10:00,259.62,259.82,259.49,259.75,6835.0,256.5031,256.7007,256.3746,256.6315,6835.0
2025-01-30 11:20:00,259.59,260.04,259.59,259.92,2920.0,256.4734,256.918,256.4734,256.7995,2920.0
2025-01-30 11:30:00,259.9,260.13,259.8,259.91,2718.0,256.7797,257.007,256.6809,256.7896,2718.0
2025-01-30 11:40:00,259.91,260.01,259.5,259.51,7004.0,256.7896,256.8884,256.3845,256.3944,7004.0
2025-01-30 11:50:00,259.51,259.74,259.27,259.67,2519.0,256.3944,256.6216,256.1573,256.5525,2519.0
2025-01-30 12:00:00,259.67,259.68,259.31,259.31,6316.0,256.5525,256.5624,256.1968,256.1968,6316.0
2025-01-30 12:10:00,259.32,259.41,258.54,258.54,3369.0,256.2067,256.2956,255.4361,255.4361,3369.0
2025-01-30 12:20:00,258.56,258.73,258.24,258.24,3010.0,255.4558,255.6238,255.1397,255.1397,3010.0
2025-01-30 12:30:00,258.35,258.76,258.35,258.75,2914.0,255.2483,255.6534,255.2483,255.6435,2914.0
2025-01-30 12:40:00,258.7,258.83,258.52,258.71,2642.0,255.5941,255.7226,255.4163,255.604,2642.0
2025-01-30 12:50:00,258.86,259.04,258.81,259.04,3044.0,255.7522,255.93,255.7028,255.93,3044.0
2025-01-30 13:00:00,259.06,259.39,259.05,259.38,1822.0,255.9498,256.2758,255.9399,256.266,1822.0
2025-01-30 13:10:00,259.48,259.72,259.34,259.59,2349.0,256.3648,256.6019,256.2264,256.4734,2349.0
2025-01-30 13:20:00,259.62,259.75,259.61,259.75,1350.0,256.5031,256.6315,256.4932,256.6315,1350.0
2025-01-30 13:30:00,259.85,260.11,259.82,259.94,19352.0,256.7303,256.9872,256.7007,256.8192,19352.0
2025-01-30 13:40:00,259.89,259.99,259.78,259.91,4422.0,256.7698,256.8686,256.6612,256.7896,4422.0
2025-01-30 13:50:00,259.84,259.9,259.64,259.64,3579.0,256.7204,256.7797,256.5228,256.5228,3579.0
2025-01-30 14:00:00,259.74,259.77,259.41,259.68,6174.0,256.6216,256.6513,256.2956,256.5624,6174.0
2025-01-30 14:10:00,259.63,259.74,259.52,259.55,3789.0,256.513,256.6216,256.4043,256.4339,3789.0
2025-01-30 14:20:00,259.56,259.63,259.28,259.28,4015.0,256.4438,256.513,256.1672,256.1672,4015.0
2025-01-30 14:30:00,259.32,259.49,259.21,259.38,2418.0,256.2067,256.3746,256.098,256.266,2418.0
2025-01-30 14:40:00,259.2,259.2,258.96,259.0,2299.0,256.0881,256.0881,255.851,255.8905,2299.0
2025-01-30 14:50:00,259.06,259.33,258.95,259.33,5852.0,255.9498,256.2166,255.8411,256.2166,5852.0
2025-01-30 15:00:00,259.4,259.73,259.4,259.69,6064.0,256.2857,256.6118,256.2857,256.5722,6064.0
2025-01-30 15:10:00,259.76,259.76,259.33,259.52,8025.0,256.6414,256.6414,256.2166,256.4043,8025.0
2025-01-30 15:20:00,259.44,259.83,259.44,259.78,9050.0,256.3252,256.7106,256.3252,256.6612,9050.0
2025-01-30 15:30:00,259.78,260.06,258.99,258.99,18958.0,256.6612,256.9378,255.8806,255.8806,18958.0
2025-01-30 15:40:00,258.82,258.82,257.64,258.75,16575.0,255.7127,255.7127,254.5469,255.6435,16575.0
2025-01-30 15:50:00,258.69,260.2,258.65,260.1,98922.0,255.5843,257.0761,255.5447,256.9773,98922.0
2025-01-31 09:30:00,259.4,260.0,258.57,260.0,18431.0,256.2857,256.8785,255.4657,256.8785,18431.0
2025-01-31 09:40:00,259.7,259.71,258.75,258.85,5588.0,256.5821,256.592,255.6435,255.7423,5588.0
2025-01-31 09:50:00,259.0,259.14,258.68,259.09,9146.0,255.8905,256.0288,255.5744,255.9794,9146.0
2025-01-31 10:00:00,259.08,260.0,258.9,260.0,26058.0,255.9696,256.8785,255.7917,256.8785,26058.0
2025-01-31 10:10:00,259.94,260.12,259.47,259.77,6227.0,256.8192,256.9971,256.3549,256.6513,6227.0
2025-01-31 10:20:00,259.71,260.37,259.53,260.31,6283.0,256.592,257.2441,256.4142,257.1848,6283.0
2025-01-31 10:30:00,260.36,260.65,260.02,260.35,7669.0,257.2342,257.5207,256.8983,257.2243,7669.0
2025-01-31 10:40:00,260.33,260.52,260.14,260.35,8388.0,257.2046,257.3923,257.0168,257.2243,8388.0
2025-01-31 10:50:00,260.45,260.58,260.26,260.49,4134.0,257.3231,257.4516,257.1354,257.3626,4134.0
2025-01-31 11:00:00,260.54,261.2,260.45,261.2,4089.0,257.412,258.0641,257.3231,258.0641,4089.0
2025-01-31 11:10:00,261.13,261.26,260.98,261.25,7595.0,257.995,258.1234,257.8468,258.1135,7595.0
2025-01-31 11:20:00,261.19,261.28,260.82,261.0,8555.0,258.0542,258.1432,257.6887,257.8665,8555.0
2025-01-31 11:30:00,260.98,261.34,260.93,261.34,6187.0,257.8468,258.2024,257.7974,258.2024,6187.0
2025-01-31 11:40:00,261.39,261.76,261.04,261.04,7007.0,258.2518,258.6174,257.906,257.906,7007.0
2025-01-31 11:50:00,261.15,261.17,260.8,261.11,3353.0,258.0147,258.0345,257.6689,257.9752,3353.0
2025-01-31 12:00:00,261.12,261.24,260.73,260.78,9037.0,257.9851,258.1036,257.5998,257.6492,9037.0
2025-01-31 12:10:00,260.67,261.19,260.67,261.19,2997.0,257.5405,258.0542,257.5405,258.0542,2997.0
2025-01-31 12:20:00,261.09,261.45,261.09,261.45,3996.0,257.9554,258.3111,257.9554,258.3111,3996.0
2025-01-31 12:30:00,261.48,261.77,261.48,261.77,4135.0,258.3408,258.6273,258.3408,258.6273,4135.0
2025-01-31 12:40:00,261.9,261.9,261.63,261.76,2963.0,258.7557,258.7557,258.489,258.6174,2963.0
2025-01-31 12:50:00,261.63,261.81,261.35,261.35,6177.0,258.489,258.6668,258.2123,258.2123,6177.0
2025-01-31 13:00:00,261.4,261.89,261.4,261.73,8845.0,258.2617,258.7458,258.2617,258.5878,8845.0
2025-01-31 13:10:00,261.76,261.9,261.43,261.43,5244.0,258.6174,258.7557,258.2914,258.2914,5244.0
2025-01-31 13:20:00,261.34,261.36,260.47,260.52,4390.0,258.2024,258.2222,257.3429,257.3923,4390.0
2025-01-31 13:30:00,260.39,260.39,259.27,259.67,12427.0,257.2638,257.2638,256.1573,256.5525,12427.0
2025-01-31 13:40:00,259.74,260.01,259.64,259.84,3962.0,256.6216,256.8884,256.5228,256.7204,3962.0
2025-01-31 13:50:00,260.05,260.06,259.32,259.36,4998.0,256.9279,256.9378,256.2067,256.2462,4998.0
2025-01-31 14:00:00,259.31,259.55,258.84,258.92,3872.0,256.1968,256.4339,255.7324,255.8115,3872.0
2025-01-31 14:10:00,258.91,259.4,258.78,259.11,3310.0,255.8016,256.2857,255.6732,255.9992,3310.0
2025-01-31 14:20:00,259.19,259.83,259.17,259.83,4295.0,256.0782,256.7106,256.0585,256.7106,4295.0
2025-01-31 14:30:00,259.81,259.94,259.47,259.47,3283.0,256.6908,256.8192,256.3549,256.3549,3283.0
2025-01-31 14:40:00,259.57,259.58,258.9,259.49,4995.0,256.4537,256.4636,255.7917,256.3746,4995.0
2025-01-31 14:50:00,259.4,259.77,259.33,259.69,8035.0,256.2857,256.6513,256.2166,256.5722,8035.0
2025-01-31 15:00:00,259.54,259.54,258.99,259.09,4798.0,256.424,256.424,255.8806,255.9794,4798.0
2025-01-31 15:10:00,258.93,259.53,258.92,259.47,9362.0,255.8214,256.4142,255.8115,256.3549,9362.0
2025-01-31 15:20:00,259.47,260.03,259.45,259.5,15995.0,256.3549,256.9082,256.3351,256.3845,15995.0
2025-01-31 15:30:00,259.74,259.88,259.48,259.69,7944.0,256.6216,256.76,256.3648,256.5722,7944.0
2025-01-31 15:40:00,259.63,259.95,259.46,259.88,18583.0,256.513,256.8291,256.345,256.76,18583.0
2025-01-31 15:50:00,260.01,260.12,258.9,259.16,82071.0,256.8884,256.9971,255.7917,256.0486,82071.0
2025-02-03 09:30:00,255.5,256.71,253.8,253.98,18805.0,252.4325,253.628,250.753,250.9308,18805.0
2025-02-03 09:40:00,253.88,254.35,252.85,252.85,12152.0,250.832,251.2964,249.8144,249.8144,12152.0
2025-02-03 09:50:00,252.85,253.59,252.07,252.37,17327.0,249.8144,250.5455,249.0437,249.3401,17327.0
2025-02-03 10:00:00,251.99,253.5,251.99,253.23,32781.0,248.9647,250.4566,248.9647,250.1898,32781.0
2025-02-03 10:10:00,253.23,253.55,252.74,252.93,17539.0,250.1898,250.506,249.7057,249.8934,17539.0
2025-02-03 10:20:00,252.93,255.55,252.76,255.55,13280.0,249.8934,252.4819,249.7254,252.4819,13280.0
2025-02-03 10:30:00,255.46,256.5,255.37,256.1,22931.0,252.393,253.4205,252.3041,253.0253,22931.0
2025-02-03 10:40:00,256.28,257.26,255.84,255.95,8233.0,253.2032,254.1714,252.7685,252.8771,8233.0
2025-02-03 10:50:00,256.17,256.62,255.99,256.43,9477.0,253.0945,253.5391,252.9167,253.3514,9477.0
2025-02-03 11:00:00,256.43,256.97,255.9,256.25,9649.0,253.3514,253.8849,252.8277,253.1735,9649.0
2025-02-03 11:10:00,256.25,256.97,256.23,256.87,10316.0,253.1735,253.8849,253.1538,253.7861,10316.0
2025-02-03 11:20:00,256.69,256.94,256.66,256.86,15086.0,253.6083,253.8553,253.5786,253.7762,15086.0
2025-02-03 11:30:00,256.85,257.41,256.76,257.41,7216.0,253.7663,254.3196,253.6774,254.3196,7216.0
2025-02-03 11:40:00,257.43,257.45,256.71,256.81,12693.0,254.3394,254.3591,253.628,253.7268,12693.0
2025-02-03 11:50:00,256.85,257.06,256.0,256.28,6966.0,253.7663,253.9738,252.9265,253.2032,6966.0
2025-02-03 12:00:00,256.09,256.29,255.71,255.72,7580.0,253.0155,253.2131,252.64,252.6499,7580.0
2025-02-03 12:10:00,255.84,255.86,255.36,255.63,7968.0,252.7685,252.7882,252.2942,252.561,7968.0
2025-02-03 12:20:00,255.63,256.47,255.63,256.02,8422.0,252.561,253.3909,252.561,252.9463,8422.0
2025-02-03 12:30:00,256.0,256.0,255.48,255.56,6545.0,252.9265,252.9265,252.4128,252.4918,6545.0
2025-02-03 12:40:00,255.56,255.78,255.43,255.49,7411.0,252.4918,252.7092,252.3634,252.4227,7411.0
2025-02-03 12:50:00,255.48,256.07,255.48,255.8,7588.0,252.4128,252.9957,252.4128,252.7289,7588.0
2025-02-03 13:00:00,255.75,256.02,255.25,255.74,3631.0,252.6795,252.9463,252.1855,252.6697,3631.0
2025-02-03 13:10:00,255.6,256.56,255.45,256.29,35294.0,252.5313,253.4798,252.3831,253.2131,35294.0
2025-02-03 13:20:00,256.15,256.26,255.85,256.1,7005.0,253.0747,253.1834,252.7783,253.0253,7005.0
2025-02-03 13:30:00,255.92,256.42,255.9,256.27,6941.0,252.8475,253.3415,252.8277,253.1933,6941.0
2025-02-03 13:40:00,256.28,256.45,256.07,256.14,6569.0,253.2032,253.3711,252.9957,253.0649,6569.0
2025-02-03 13:50:00,256.22,256.48,256.19,256.34,8468.0,253.1439,253.4008,253.1143,253.2625,8468.0
2025-02-03 14:00:00,256.41,256.51,256.09,256.17,7790.0,253.3316,253.4304,253.0155,253.0945,7790.0
2025-02-03 14:10:00,256.06,256.69,256.06,256.56,7419.0,252.9858,253.6083,252.9858,253.4798,7419.0
2025-02-03 14:20:00,256.55,256.78,256.26,256.29,7956.0,253.4699,253.6972,253.1834,253.2131,7956.0
2025-02-03 14:30:00,256.43,256.43,256.01,256.11,8601.0,253.3514,253.3514,252.9364,253.0352,8601.0
2025-02-03 14:40:00,256.03,256.59,255.95,256.48,9117.0,252.9562,253.5095,252.8771,253.4008,9117.0
2025-02-03 14:50:00,256.56,256.92,256.54,256.72,16620.0,253.4798,253.8355,253.4601,253.6379,16620.0
2025-02-03 15:00:00,256.69,256.77,256.46,256.53,12358.0,253.6083,253.6873,253.381,253.4502,12358.0
2025-02-03 15:10:00,256.54,256.54,256.04,256.04,15301.0,253.4601,253.4601,252.9661,252.9661,15301.0
2025-02-03 15:20:00,256.14,256.14,255.31,255.31,15555.0,253.0649,253.0649,252.2448,252.2448,15555.0
2025-02-03 15:30:00,255.34,255.85,255.26,255.71,15635.0,252.2745,252.7783,252.1954,252.64,15635.0
2025-02-03 15:40:00,255.84,256.25,255.8,256.22,16096.0,252.7685,253.1735,252.7289,253.1439,16096.0
2025-02-03 15:50:00,256.26,256.52,255.2,255.47,104355.0,253.1834,253.4403,252.1361,252.4029,104355.0
2025-02-04 09:30:00,255.5,256.52,254.75,256.11,29439.0,252.4325,253.4403,251.6916,253.0352,29439.0
2025-02-04 09:40:00,256.12,256.49,255.59,255.59,10210.0,253.0451,253.4107,252.5215,252.5215,10210.0
2025-02-04 09:50:00,255.45,255.73,254.47,254.77,15292.0,252.3831,252.6598,251.4149,251.7113,15292.0
2025-02-04 10:00:00,254.93,255.19,254.66,254.98,12140.0,251.8694,252.1263,251.6026,251.9188,12140.0
2025-02-04 10:10:00,254.83,255.31,254.47,254.47,19129.0,251.7706,252.2448,251.4149,251.4149,19129.0
2025-02-04 10:20:00,254.4,254.95,254.4,254.68,6799.0,251.3458,251.8892,251.3458,251.6224,6799.0
2025-02-04 10:30:00,254.69,254.72,254.19,254.32,6696.0,251.6323,251.6619,251.1383,251.2667,6696.0
2025-02-04 10:40:00,254.43,254.71,254.16,254.41,8514.0,251.3754,251.652,251.1086,251.3556,8514.0
2025-02-04 10:50:00,254.42,254.74,254.07,254.16,10715.0,251.3655,251.6817,251.0197,251.1086,10715.0
2025-02-04 11:00:00,254.24,255.28,254.23,255.18,9732.0,251.1877,252.2152,251.1778,252.1164,9732.0
2025-02-04 11:10:00,255.19,255.4,254.88,255.23,8635.0,252.1263,252.3337,251.82,252.1658,8635.0
2025-02-04 11:20:00,255.31,255.81,255.26,255.81,10374.0,252.2448,252.7388,252.1954,252.7388,10374.0
2025-02-04 11:30:00,255.72,256.03,255.71,255.86,9382.0,252.6499,252.9562,252.64,252.7882,9382.0
2025-02-04 11:40:00,255.88,255.9,255.37,255.46,9863.0,252.808,252.8277,252.3041,252.393,9863.0
2025-02-04 11:50:00,255.46,255.7,255.23,255.7,6234.0,252.393,252.6301,252.1658,252.6301,6234.0
2025-02-04 12:00:00,255.75,255.84,255.49,255.74,6711.0,252.6795,252.7685,252.4227,252.6697,6711.0
2025-02-04 12:10:00,255.84,255.86,255.27,255.48,7188.0,252.7685,252.7882,252.2053,252.4128,7188.0
2025-02-04 12:20:00,255.36,255.49,255.26,255.28,3628.0,252.2942,252.4227,252.1954,252.2152,3628.0
2025-02-04 12:30:00,255.37,255.38,254.96,255.36,8004.0,252.3041,252.314,251.899,252.2942,8004.0
2025-02-04 12:40:00,255.28,255.73,255.28,255.49,10147.0,252.2152,252.6598,252.2152,252.4227,10147.0
2025-02-04 12:50:00,255.56,255.98,255.4,255.97,7265.0,252.4918,252.9068,252.3337,252.8969,7265.0
2025-02-04 13:00:00,255.98,256.08,255.57,255.73,16385.0,252.9068,253.0056,252.5017,252.6598,16385.0
2025-02-04 13:10:00,255.7,255.79,255.38,255.54,26180.0,252.6301,252.7191,252.314,252.4721,26180.0
2025-02-04 13:20:00,255.38,255.48,255.22,255.22,8254.0,252.314,252.4128,252.1559,252.1559,8254.0
2025-02-04 13:30:00,255.34,255.34,254.92,254.96,7641.0,252.2745,252.2745,251.8595,251.899,7641.0
2025-02-04 13:40:00,254.94,255.01,254.8,254.91,5317.0,251.8793,251.9484,251.741,251.8496,5317.0
2025-02-04 13:50:00,254.94,255.16,254.93,255.06,13307.0,251.8793,252.0966,251.8694,251.9978,13307.0
2025-02-04 14:00:00,255.06,255.38,254.96,255.32,9944.0,251.9978,252.314,251.899,252.2547,9944.0
2025-02-04 14:10:00,255.38,255.54,255.27,255.39,13501.0,252.314,252.4721,252.2053,252.3239,13501.0
2025-02-04 14:20:00,255.36,255.57,255.36,255.51,9519.0,252.2942,252.5017,252.2942,252.4424,9519.0
2025-02-04 14:30:00,255.51,255.53,255.3,255.37,11919.0,252.4424,252.4622,252.2349,252.3041,11919.0
2025-02-04 14:40:00,255.34,255.83,255.3,255.66,11814.0,252.2745,252.7586,252.2349,252.5906,11814.0
2025-02-04 14:50:00,255.73,255.93,255.52,255.75,15306.0,252.6598,252.8574,252.4523,252.6795,15306.0
2025-02-04 15:00:00,255.63,255.78,255.42,255.52,12803.0,252.561,252.7092,252.3535,252.4523,12803.0
2025-02-04 15:10:00,255.49,255.62,255.31,255.48,17427.0,252.4227,252.5511,252.2448,252.4128,17427.0
2025-02-04 15:20:00,255.44,255.68,255.29,255.6,22954.0,252.3733,252.6104,252.2251,252.5313,22954.0
2025-02-04 15:30:00,255.62,256.1,255.59,255.95,64706.0,252.5511,253.0253,252.5215,252.8771,64706.0
2025-02-04 15:40:00,256.0,256.03,254.93,254.93,40977.0,252.9265,252.9562,251.8694,251.8694,40977.0
2025-02-04 15:50:00,254.89,255.1,254.46,254.55,134655.0,251.8299,252.0374,251.405,251.494,134655.0
2025-02-05 09:30:00,248.0,253.38,244.69,253.38,124304.0,245.0226,250.338,241.7523,250.338,124304.0
2025-02-05 09:40:00,253.07,253.23,249.9,250.59,66912.0,250.0317,250.1898,246.8998,247.5815,66912.0
2025-02-05 09:50:00,250.6,251.89,250.55,251.78,38364.0,247.5914,248.8659,247.542,248.7572,38364.0
2025-02-05 10:00:00,251.99,251.99,249.84,250.44,33728.0,248.9647,248.9647,246.8405,247.4333,33728.0
2025-02-05 10:10:00,250.44,250.46,249.81,250.03,50441.0,247.4333,247.4531,246.8109,247.0282,50441.0
2025-02-05 10:20:00,249.95,249.98,247.54,248.52,93017.0,246.9492,246.9788,244.5681,245.5363,93017.0
2025-02-05 10:30:00,248.83,250.0,248.57,248.65,31911.0,245.8426,246.9986,245.5857,245.6648,31911.0
2025-02-05 10:40:00,248.74,248.91,248.24,248.59,44836.0,245.7537,245.9217,245.2597,245.6055,44836.0
2025-02-05 10:50:00,248.7,249.83,248.49,249.59,34028.0,245.7142,246.8306,245.5067,246.5935,34028.0
2025-02-05 11:00:00,249.59,250.8,249.59,249.89,22356.0,246.5935,247.789,246.5935,246.8899,22356.0
2025-02-05 11:10:00,250.06,250.41,249.61,250.41,33488.0,247.0579,247.4037,246.6133,247.4037,33488.0
2025-02-05 11:20:00,250.41,251.12,250.16,251.12,13599.0,247.4037,248.1051,247.1567,248.1051,13599.0
2025-02-05 11:30:00,251.37,252.15,251.25,252.09,19620.0,248.3521,249.1228,248.2336,249.0635,19620.0
2025-02-05 11:40:00,251.95,252.87,251.85,251.85,11056.0,248.9252,249.8341,248.8264,248.8264,11056.0
2025-02-05 11:50:00,251.75,252.82,251.75,252.79,9172.0,248.7276,249.7847,248.7276,249.7551,9172.0
2025-02-05 12:00:00,252.82,253.35,252.62,253.35,14898.0,249.7847,250.3084,249.5871,250.3084,14898.0
2025-02-05 12:10:00,253.57,253.57,252.89,252.96,10448.0,250.5257,250.5257,249.8539,249.923,10448.0
2025-02-05 12:20:00,252.97,252.98,252.14,252.22,8967.0,249.9329,249.9428,249.1129,249.1919,8967.0
2025-02-05 12:30:00,252.23,252.65,252.12,252.52,11991.0,249.2018,249.6168,249.0931,249.4883,11991.0
2025-02-05 12:40:00,252.39,252.78,252.0,252.78,13681.0,249.3599,249.7452,248.9746,249.7452,13681.0
2025-02-05 12:50:00,252.65,252.77,252.22,252.34,7869.0,249.6168,249.7353,249.1919,249.3105,7869.0
2025-02-05 13:00:00,252.35,252.83,252.35,252.5,5871.0,249.3204,249.7946,249.3204,249.4686,5871.0
2025-02-05 13:10:00,252.59,252.63,252.19,252.33,8515.0,249.5575,249.597,249.1623,249.3006,8515.0
2025-02-05 13:20:00,252.27,252.78,252.02,252.64,13734.0,249.2413,249.7452,248.9943,249.6069,13734.0
2025-02-05 13:30:00,252.76,252.98,252.53,252.57,12288.0,249.7254,249.9428,249.4982,249.5377,12288.0
2025-02-05 13:40:00,252.56,253.28,252.53,253.04,10049.0,249.5278,250.2392,249.4982,250.0021,10049.0
2025-02-05 13:50:00,253.03,253.36,252.95,253.15,17387.0,249.9922,250.3182,249.9132,250.1108,17387.0
2025-02-05 14:00:00,253.17,254.05,253.17,253.97,9743.0,250.1305,251.0,250.1305,250.9209,9743.0
2025-02-05 14:10:00,253.89,253.93,253.59,253.83,5895.0,250.8419,250.8814,250.5455,250.7826,5895.0
2025-02-05 14:20:00,253.79,254.1,253.37,253.53,15299.0,250.7431,251.0494,250.3281,250.4862,15299.0
2025-02-05 14:30:00,253.53,253.64,253.12,253.46,30812.0,250.4862,250.5949,250.0811,250.417,30812.0
2025-02-05 14:40:00,253.49,253.59,253.11,253.59,23266.0,250.4467,250.5455,250.0712,250.5455,23266.0
2025-02-05 14:50:00,253.63,253.71,253.31,253.46,7659.0,250.585,250.664,250.2688,250.417,7659.0
2025-02-05 15:00:00,253.37,254.07,253.37,254.07,10489.0,250.3281,251.0197,250.3281,251.0197,10489.0
2025-02-05 15:10:00,254.07,254.07,253.56,253.68,33657.0,251.0197,251.0197,250.5158,250.6344,33657.0
2025-02-05 15:20:00,253.68,254.06,253.52,253.55,28578.0,250.6344,251.0098,250.4763,250.506,28578.0
2025-02-05 15:30:00,253.52,253.61,253.01,253.46,46975.0,250.4763,250.5652,249.9724,250.417,46975.0
2025-02-05 15:40:00,253.43,253.72,253.24,253.59,29143.0,250.3874,250.6739,250.1997,250.5455,29143.0
2025-02-05 15:50:00,253.6,254.45,253.6,254.25,138708.0,250.5554,251.3952,250.5554,251.1976,138708.0
2025-02-06 09:30:00,255.31,255.31,248.47,251.13,44924.0,252.2448,252.2448,245.4869,248.115,44924.0
2025-02-06 09:40:00,251.46,252.85,251.41,252.5,45014.0,248.4411,249.8144,248.3917,249.4686,45014.0
2025-02-06 09:50:00,252.5,252.72,251.77,252.46,11940.0,249.4686,249.6859,248.7473,249.429,11940.0
2025-02-06 10:00:00,252.65,253.64,252.31,253.34,16681.0,249.6168,250.5949,249.2808,250.2985,16681.0
2025-02-06 10:10:00,253.52,254.15,253.51,253.6,33866.0,250.4763,251.0988,250.4664,250.5554,33866.0
2025-02-06 10:20:00,253.55,253.67,252.9,253.07,10453.0,250.506,250.6245,249.8638,250.0317,10453.0
2025-02-06 10:30:00,253.07,253.45,252.52,252.82,9191.0,250.0317,250.4072,249.4883,249.7847,9191.0
2025-02-06 10:40:00,252.82,252.86,252.23,252.56,21816.0,249.7847,249.8242,249.2018,249.5278,21816.0
2025-02-06 10:50:00,252.58,253.21,252.57,252.84,10833.0,249.5476,250.17,249.5377,249.8045,10833.0
2025-02-06 11:00:00,252.87,253.64,252.74,253.43,10779.0,249.8341,250.5949,249.7057,250.3874,10779.0
2025-02-06 11:10:00,253.43,254.01,253.42,253.96,19482.0,250.3874,250.9604,250.3775,250.911,19482.0
2025-02-06 11:20:00,254.16,254.24,253.72,254.02,10466.0,251.1086,251.1877,250.6739,250.9703,10466.0
2025-02-06 11:30:00,254.02,254.26,253.84,253.94,8016.0,250.9703,251.2074,250.7925,250.8913,8016.0
2025-02-06 11:40:00,254.02,254.19,253.76,253.97,7600.0,250.9703,251.1383,250.7134,250.9209,7600.0
2025-02-06 11:50:00,254.03,254.14,253.76,253.76,4594.0,250.9802,251.0889,250.7134,250.7134,4594.0
2025-02-06 12:00:00,253.74,254.0,253.74,253.88,8322.0,250.6937,250.9506,250.6937,250.832,8322.0
2025-02-06 12:10:00,253.88,254.12,253.8,254.1,7040.0,250.832,251.0691,250.753,251.0494,7040.0
2025-02-06 12:20:00,254.1,254.32,253.78,253.8,11197.0,251.0494,251.2667,250.7332,250.753,11197.0
2025-02-06 12:30:00,253.88,254.47,253.87,254.47,4261.0,250.832,251.4149,250.8221,251.4149,4261.0
2025-02-06 12:40:00,254.45,254.56,254.29,254.56,8096.0,251.3952,251.5038,251.2371,251.5038,8096.0
2025-02-06 12:50:00,254.7,254.78,254.48,254.56,9705.0,251.6422,251.7212,251.4248,251.5038,9705.0
2025-02-06 13:00:00,254.48,254.48,253.93,253.93,6006.0,251.4248,251.4248,250.8814,250.8814,6006.0
2025-02-06 13:10:00,253.99,254.47,253.98,254.42,5883.0,250.9407,251.4149,250.9308,251.3655,5883.0
2025-02-06 13:20:00,254.42,254.59,254.18,254.32,6380.0,251.3655,251.5335,251.1284,251.2667,6380.0
2025-02-06 13:30:00,254.31,254.42,254.15,254.15,8010.0,251.2568,251.3655,251.0988,251.0988,8010.0
2025-02-06 13:40:00,254.07,254.33,253.64,253.77,11758.0,251.0197,251.2766,250.5949,250.7233,11758.0
2025-02-06 13:50:00,253.75,254.04,253.65,253.73,4746.0,250.7036,250.9901,250.6048,250.6838,4746.0
2025-02-06 14:00:00,253.73,254.21,253.64,254.05,5442.0,250.6838,251.158,250.5949,251.0,5442.0
2025-02-06 14:10:00,254.03,254.24,253.97,253.97,6930.0,250.9802,251.1877,250.9209,250.9209,6930.0
2025-02-06 14:20:00,253.99,254.01,253.76,253.76,4958.0,250.9407,250.9604,250.7134,250.7134,4958.0
2025-02-06 14:30:00,253.76,253.76,253.48,253.7,8536.0,250.7134,250.7134,250.4368,250.6542,8536.0
2025-02-06 14:40:00,253.69,253.89,253.35,253.89,6137.0,250.6443,250.8419,250.3084,250.8419,6137.0
2025-02-06 14:50:00,253.96,254.12,253.85,253.92,7026.0,250.911,251.0691,250.8024,250.8715,7026.0
2025-02-06 15:00:00,253.92,254.29,253.85,254.06,10891.0,250.8715,251.2371,250.8024,251.0098,10891.0
2025-02-06 15:10:00,254.06,254.45,254.05,254.35,13843.0,251.0098,251.3952,251.0,251.2964,13843.0
2025-02-06 15:20:00,254.48,254.56,254.22,254.37,9043.0,251.4248,251.5038,251.1679,251.3161,9043.0
2025-02-06 15:30:00,254.41,254.61,254.11,254.28,12178.0,251.3556,251.5532,251.0592,251.2272,12178.0
2025-02-06 15:40:00,254.28,254.57,254.15,254.46,19865.0,251.2272,251.5137,251.0988,251.405,19865.0
2025-02-06 15:50:00,254.53,255.19,254.48,255.14,103591.0,251.4742,252.1263,251.4248,252.0769,103591.0
2025-02-07 09:30:00,255.9,255.9,254.15,254.27,13246.0,252.8277,252.8277,251.0988,251.2173,13246.0
2025-02-07 09:40:00,253.87,255.17,253.39,254.62,10992.0,250.8221,252.1065,250.3479,251.5631,10992.0
2025-02-07 09:50:00,254.62,254.93,254.08,254.09,16290.0,251.5631,251.8694,251.0296,251.0395,16290.0
2025-02-07 10:00:00,254.21,254.23,252.8,253.69,10697.0,251.158,251.1778,249.765,250.6443,10697.0
2025-02-07 10:10:00,253.69,254.07,253.42,253.55,5038.0,250.6443,251.0197,250.3775,250.506,5038.0
2025-02-07 10:20:00,253.55,254.3,253.46,254.02,10286.0,250.506,251.247,250.417,250.9703,10286.0
2025-02-07 10:30:00,254.02,254.09,253.44,253.45,11824.0,250.9703,251.0395,250.3973,250.4072,11824.0
2025-02-07 10:40:00,253.7,253.88,253.43,253.51,10768.0,250.6542,250.832,250.3874,250.4664,10768.0
2025-02-07 10:50:00,253.51,253.97,252.88,253.2,12703.0,250.4664,250.9209,249.844,250.1602,12703.0
2025-02-07 11:00:00,253.17,253.73,252.86,253.51,7649.0,250.1305,250.6838,249.8242,250.4664,7649.0
2025-02-07 11:10:00,253.5,254.45,253.31,254.44,11608.0,250.4566,251.3952,250.2688,251.3853,11608.0
2025-02-07 11:20:00,254.44,254.44,253.36,253.38,11340.0,251.3853,251.3853,250.3182,250.338,11340.0
2025-02-07 11:30:00,253.45,254.04,253.28,253.28,6798.0,250.4072,250.9901,250.2392,250.2392,6798.0
2025-02-07 11:40:00,253.26,253.38,253.05,253.25,5472.0,250.2194,250.338,250.012,250.2096,5472.0
2025-02-07 11:50:00,253.25,253.61,253.1,253.38,10885.0,250.2096,250.5652,250.0614,250.338,10885.0
2025-02-07 12:00:00,253.38,253.77,253.2,253.77,6977.0,250.338,250.7233,250.1602,250.7233,6977.0
2025-02-07 12:10:00,253.66,253.97,253.44,253.64,13068.0,250.6146,250.9209,250.3973,250.5949,13068.0
2025-02-07 12:20:00,253.66,253.98,253.49,253.55,7094.0,250.6146,250.9308,250.4467,250.506,7094.0
2025-02-07 12:30:00,253.56,253.56,253.32,253.32,5616.0,250.5158,250.5158,250.2787,250.2787,5616.0
2025-02-07 12:40:00,253.38,253.79,253.31,253.79,5361.0,250.338,250.7431,250.2688,250.7431,5361.0
2025-02-07 12:50:00,253.79,254.22,253.79,254.22,4697.0,250.7431,251.1679,250.7431,251.1679,4697.0
2025-02-07 13:00:00,254.19,254.7,254.03,254.44,4561.0,251.1383,251.6422,250.9802,251.3853,4561.0
2025-02-07 13:10:00,254.52,254.67,254.32,254.54,4423.0,251.4643,251.6125,251.2667,251.4841,4423.0
2025-02-07 13:20:00,254.61,254.71,254.43,254.71,7474.0,251.5532,251.652,251.3754,251.652,7474.0
2025-02-07 13:30:00,254.71,255.15,254.58,254.86,13076.0,251.652,252.0868,251.5236,251.8002,13076.0
2025-02-07 13:40:00,254.83,254.83,254.58,254.6,4307.0,251.7706,251.7706,251.5236,251.5434,4307.0
2025-02-07 13:50:00,254.66,254.75,254.55,254.7,11068.0,251.6026,251.6916,251.494,251.6422,11068.0
2025-02-07 14:00:00,254.68,255.02,254.54,254.62,18104.0,251.6224,251.9583,251.4841,251.5631,18104.0
2025-02-07 14:10:00,254.61,254.85,254.55,254.79,10823.0,251.5532,251.7904,251.494,251.7311,10823.0
2025-02-07 14:20:00,254.78,254.84,254.44,254.47,28484.0,251.7212,251.7805,251.3853,251.4149,28484.0
2025-02-07 14:30:00,254.5,255.06,254.33,254.97,17073.0,251.4446,251.9978,251.2766,251.9089,17073.0
2025-02-07 14:40:00,255.05,255.56,255.05,255.27,11599.0,251.988,252.4918,251.988,252.2053,11599.0
2025-02-07 14:50:00,255.27,255.39,255.02,255.08,11755.0,252.2053,252.3239,251.9583,252.0176,11755.0
2025-02-07 15:00:00,255.07,255.08,254.76,254.86,9698.0,252.0077,252.0176,251.7014,251.8002,9698.0
2025-02-07 15:10:00,254.93,255.07,254.83,255.05,11879.0,251.8694,252.0077,251.7706,251.988,11879.0
2025-02-07 15:20:00,255.07,255.35,255.04,255.2,17740.0,252.0077,252.2843,251.9781,252.1361,17740.0
2025-02-07 15:30:00,255.2,255.7,255.2,255.46,20585.0,252.1361,252.6301,252.1361,252.393,20585.0
2025-02-07 15:40:00,255.45,255.52,255.12,255.4,17309.0,252.3831,252.4523,252.0571,252.3337,17309.0
2025-02-07 15:50:00,255.54,255.83,255.22,255.6,77180.0,252.4721,252.7586,252.1559,252.5313,77180.0
2025-02-10 09:30:00,256.79,257.18,255.93,256.26,16055.0,253.7071,254.0924,252.8574,253.1834,16055.0
2025-02-10 09:40:00,256.07,256.42,255.69,256.2,2807.0,252.9957,253.3415,252.6203,253.1241,2807.0
2025-02-10 09:50:00,256.14,256.4,256.14,256.31,711.0,253.0649,253.3217,253.0649,253.2328,711.0
2025-02-10 10:00:00,256.62,256.82,256.27,256.8,7452.0,253.5391,253.7367,253.1933,253.7169,7452.0
2025-02-10 10:10:00,256.72,256.74,256.23,256.46,2395.0,253.6379,253.6577,253.1538,253.381,2395.0
2025-02-10 10:20:00,256.46,256.73,256.46,256.67,5984.0,253.381,253.6478,253.381,253.5885,5984.0
2025-02-10 10:30:00,256.48,256.84,256.47,256.58,5550.0,253.4008,253.7565,253.3909,253.4996,5550.0
2025-02-10 10:40:00,256.6,257.18,256.58,257.18,3810.0,253.5193,254.0924,253.4996,254.0924,3810.0
2025-02-10 10:50:00,257.24,257.43,256.87,256.98,2573.0,254.1517,254.3394,253.7861,253.8948,2573.0
2025-02-10 11:00:00,256.98,257.14,256.71,257.14,4282.0,253.8948,254.0529,253.628,254.0529,4282.0
2025-02-10 11:10:00,257.17,257.17,256.75,256.87,1697.0,254.0825,254.0825,253.6675,253.7861,1697.0
2025-02-10 11:20:00,256.79,257.12,256.79,257.12,4791.0,253.7071,254.0331,253.7071,254.0331,4791.0
2025-02-10 11:30:00,257.13,257.16,256.88,257.09,3284.0,254.043,254.0726,253.796,254.0035,3284.0
2025-02-10 11:40:00,257.21,257.54,257.21,257.42,4296.0,254.122,254.4481,254.122,254.3295,4296.0
2025-02-10 11:50:00,257.63,257.93,257.56,257.87,2820.0,254.537,254.8334,254.4678,254.7741,2820.0
2025-02-10 12:00:00,257.9,258.04,257.81,257.87,6218.0,254.8037,254.9421,254.7148,254.7741,6218.0
2025-02-10 12:10:00,257.81,258.05,257.65,258.05,5977.0,254.7148,254.9519,254.5567,254.9519,5977.0
2025-02-10 12:20:00,257.98,258.06,257.82,257.85,6392.0,254.8828,254.9618,254.7247,254.7543,6392.0
2025-02-10 12:30:00,257.85,258.01,257.77,257.93,2608.0,254.7543,254.9124,254.6753,254.8334,2608.0
2025-02-10 12:40:00,258.04,258.25,257.97,257.98,4878.0,254.9421,255.1495,254.8729,254.8828,4878.0
2025-02-10 12:50:00,257.98,258.11,257.92,258.09,1896.0,254.8828,255.0112,254.8235,254.9915,1896.0
2025-02-10 13:00:00,257.88,258.13,257.88,257.96,3339.0,254.784,255.031,254.784,254.863,3339.0
2025-02-10 13:10:00,257.97,258.11,257.65,257.69,6220.0,254.8729,255.0112,254.5567,254.5963,6220.0
2025-02-10 13:20:00,257.82,258.0,257.7,257.89,3422.0,254.7247,254.9025,254.6061,254.7939,3422.0
2025-02-10 13:30:00,257.95,258.0,257.54,257.87,15700.0,254.8531,254.9025,254.4481,254.7741,15700.0
2025-02-10 13:40:00,257.88,258.37,257.76,258.31,6304.0,254.784,255.2681,254.6654,255.2088,6304.0
2025-02-10 13:50:00,258.3,258.31,257.94,257.94,7693.0,255.1989,255.2088,254.8433,254.8433,7693.0
2025-02-10 14:00:00,257.88,257.95,257.78,257.91,5337.0,254.784,254.8531,254.6852,254.8136,5337.0
2025-02-10 14:10:00,257.9,258.21,257.89,258.1,8557.0,254.8037,255.11,254.7939,255.0013,8557.0
2025-02-10 14:20:00,258.08,258.2,257.9,257.9,10980.0,254.9816,255.1001,254.8037,254.8037,10980.0
2025-02-10 14:30:00,257.9,257.92,257.6,257.62,11871.0,254.8037,254.8235,254.5073,254.5271,11871.0
2025-02-10 14:40:00,257.56,257.74,257.52,257.68,4925.0,254.4678,254.6457,254.4283,254.5864,4925.0
2025-02-10 14:50:00,257.64,257.8,257.59,257.63,10995.0,254.5469,254.7049,254.4975,254.537,10995.0
2025-02-10 15:00:00,257.6,257.72,257.35,257.38,13306.0,254.5073,254.6259,254.2603,254.29,13306.0
2025-02-10 15:10:00,257.44,257.75,257.43,257.72,8109.0,254.3493,254.6555,254.3394,254.6259,8109.0
2025-02-10 15:20:00,257.67,257.73,257.41,257.57,23802.0,254.5765,254.6358,254.3196,254.4777,23802.0
2025-02-10 15:30:00,257.57,257.69,257.22,257.28,18930.0,254.4777,254.5963,254.1319,254.1912,18930.0
2025-02-10 15:40:00,257.28,257.6,257.14,257.56,14509.0,254.1912,254.5073,254.0529,254.4678,14509.0
2025-02-10 15:50:00,257.62,258.15,257.25,257.8,77609.0,254.5271,255.0507,254.1615,254.7049,77609.0
2025-02-11 09:30:00,257.34,257.34,256.16,256.44,10660.0,254.2505,254.2505,253.0846,253.3613,10660.0
2025-02-11 09:40:00,256.88,257.06,255.82,257.05,8865.0,253.796,253.9738,252.7487,253.9639,8865.0
2025-02-11 09:50:00,256.92,257.75,256.62,257.42,10484.0,253.8355,254.6555,253.5391,254.3295,10484.0
2025-02-11 10:00:00,257.42,257.86,256.32,256.7,37242.0,254.3295,254.7642,253.2427,253.6181,37242.0
2025-02-11 10:10:00,256.71,257.07,256.56,256.95,12931.0,253.628,253.9837,253.4798,253.8651,12931.0
2025-02-11 10:20:00,257.12,257.24,256.7,256.7,10556.0,254.0331,254.1517,253.6181,253.6181,10556.0
2025-02-11 10:30:00,256.7,257.04,256.56,256.8,9460.0,253.6181,253.9541,253.4798,253.7169,9460.0
2025-02-11 10:40:00,256.8,257.31,256.77,257.02,9601.0,253.7169,254.2208,253.6873,253.9343,9601.0
2025-02-11 10:50:00,257.22,257.75,257.15,257.69,8035.0,254.1319,254.6555,254.0627,254.5963,8035.0
2025-02-11 11:00:00,257.73,258.17,257.59,258.12,6565.0,254.6358,255.0705,254.4975,255.0211,6565.0
2025-02-11 11:10:00,258.03,258.06,257.54,257.62,6639.0,254.9322,254.9618,254.4481,254.5271,6639.0
2025-02-11 11:20:00,257.7,257.86,257.29,257.63,4695.0,254.6061,254.7642,254.2011,254.537,4695.0
2025-02-11 11:30:00,257.58,257.85,257.5,257.69,8817.0,254.4876,254.7543,254.4085,254.5963,8817.0
2025-02-11 11:40:00,257.81,257.95,257.74,257.76,2793.0,254.7148,254.8531,254.6457,254.6654,2793.0
2025-02-11 11:50:00,257.78,257.86,257.5,257.7,3467.0,254.6852,254.7642,254.4085,254.6061,3467.0
2025-02-11 12:00:00,257.76,258.29,257.76,258.05,7174.0,254.6654,255.1891,254.6654,254.9519,7174.0
2025-02-11 12:10:00,258.04,258.15,257.84,258.09,1081.0,254.9421,255.0507,254.7445,254.9915,1081.0
2025-02-11 12:20:00,258.11,258.11,257.65,257.65,17885.0,255.0112,255.0112,254.5567,254.5567,17885.0
2025-02-11 12:30:00,257.7,257.71,257.43,257.56,5715.0,254.6061,254.616,254.3394,254.4678,5715.0
2025-02-11 12:40:00,257.53,257.6,257.38,257.49,11000.0,254.4382,254.5073,254.29,254.3987,11000.0
2025-02-11 12:50:00,257.48,257.58,257.3,257.44,4064.0,254.3888,254.4876,254.2109,254.3493,4064.0
2025-02-11 13:00:00,257.47,257.5,257.2,257.38,7904.0,254.3789,254.4085,254.1121,254.29,7904.0
2025-02-11 13:10:00,257.47,257.69,257.46,257.51,4524.0,254.3789,254.5963,254.369,254.4184,4524.0
2025-02-11 13:20:00,257.54,257.56,257.27,257.27,2099.0,254.4481,254.4678,254.1813,254.1813,2099.0
2025-02-11 13:30:00,257.26,257.5,257.13,257.4,2671.0,254.1714,254.4085,254.043,254.3097,2671.0
2025-02-11 13:40:00,257.4,257.59,257.39,257.56,1757.0,254.3097,254.4975,254.2999,254.4678,1757.0
2025-02-11 13:50:00,257.56,257.58,257.1,257.1,3503.0,254.4678,254.4876,254.0133,254.0133,3503.0
2025-02-11 14:00:00,257.2,257.33,257.15,257.24,3709.0,254.1121,254.2406,254.0627,254.1517,3709.0
2025-02-11 14:10:00,257.24,257.41,257.14,257.29,6484.0,254.1517,254.3196,254.0529,254.2011,6484.0
2025-02-11 14:20:00,257.29,257.83,257.28,257.73,4817.0,254.2011,254.7346,254.1912,254.6358,4817.0
2025-02-11 14:30:00,257.81,257.84,257.43,257.62,14414.0,254.7148,254.7445,254.3394,254.5271,14414.0
2025-02-11 14:40:00,257.71,257.94,257.71,257.85,3842.0,254.616,254.8433,254.616,254.7543,3842.0
2025-02-11 14:50:00,257.93,257.93,257.67,257.67,5103.0,254.8334,254.8334,254.5765,254.5765,5103.0
2025-02-11 15:00:00,257.68,257.82,257.23,257.38,4856.0,254.5864,254.7247,254.1418,254.29,4856.0
2025-02-11 15:10:00,257.48,257.62,257.36,257.52,6106.0,254.3888,254.5271,254.2702,254.4283,6106.0
2025-02-11 15:20:00,257.5,258.01,257.49,257.95,14128.0,254.4085,254.9124,254.3987,254.8531,14128.0
2025-02-11 15:30:00,258.02,258.47,257.98,258.33,16733.0,254.9223,255.3669,254.8828,255.2286,16733.0
2025-02-11 15:40:00,258.27,258.39,257.99,258.29,17315.0,255.1693,255.2879,254.8927,255.1891,17315.0
2025-02-11 15:50:00,258.3,258.75,258.16,258.68,72727.0,255.1989,255.6435,255.0606,255.5744,72727.0
2025-02-12 09:30:00,256.81,256.82,252.34,255.43,17143.0,253.7268,253.7367,249.3105,252.3634,17143.0
2025-02-12 09:40:00,255.49,255.49,254.42,254.59,18204.0,252.4227,252.4227,251.3655,251.5335,18204.0
2025-02-12 09:50:00,254.82,255.51,254.7,255.2,8948.0,251.7607,252.4424,251.6422,252.1361,8948.0
2025-02-12 10:00:00,255.29,255.71,254.83,255.71,4210.0,252.2251,252.64,251.7706,252.64,4210.0
2025-02-12 10:10:00,255.67,256.21,255.67,256.13,5068.0,252.6005,253.134,252.6005,253.055,5068.0
2025-02-12 10:20:00,256.13,256.14,255.75,255.88,6650.0,253.055,253.0649,252.6795,252.808,6650.0
2025-02-12 10:30:00,256.06,256.22,255.89,256.01,5225.0,252.9858,253.1439,252.8179,252.9364,5225.0
2025-02-12 10:40:00,256.15,256.18,255.82,256.0,11707.0,253.0747,253.1044,252.7487,252.9265,11707.0
2025-02-12 10:50:00,256.02,256.15,255.9,256.12,11834.0,252.9463,253.0747,252.8277,253.0451,11834.0
2025-02-12 11:00:00,256.09,256.09,255.52,255.52,7381.0,253.0155,253.0155,252.4523,252.4523,7381.0
2025-02-12 11:10:00,255.48,255.72,255.1,255.52,4909.0,252.4128,252.6499,252.0374,252.4523,4909.0
2025-02-12 11:20:00,255.47,255.57,255.08,255.42,3418.0,252.4029,252.5017,252.0176,252.3535,3418.0
2025-02-12 11:30:00,255.42,255.42,254.79,255.2,17181.0,252.3535,252.3535,251.7311,252.1361,17181.0
2025-02-12 11:40:00,255.3,255.49,255.09,255.19,6785.0,252.2349,252.4227,252.0275,252.1263,6785.0
2025-02-12 11:50:00,255.28,255.6,255.27,255.47,16392.0,252.2152,252.5313,252.2053,252.4029,16392.0
2025-02-12 12:00:00,255.4,255.52,255.11,255.19,28861.0,252.3337,252.4523,252.0472,252.1263,28861.0
2025-02-12 12:10:00,255.19,255.69,255.08,255.23,17217.0,252.1263,252.6203,252.0176,252.1658,17217.0
2025-02-12 12:20:00,255.25,255.61,255.22,255.58,3837.0,252.1855,252.5412,252.1559,252.5116,3837.0
2025-02-12 12:30:00,255.58,255.69,255.08,255.41,6538.0,252.5116,252.6203,252.0176,252.3436,6538.0
2025-02-12 12:40:00,255.41,255.85,255.06,255.84,13024.0,252.3436,252.7783,251.9978,252.7685,13024.0
2025-02-12 12:50:00,255.8,256.06,255.78,255.97,4297.0,252.7289,252.9858,252.7092,252.8969,4297.0
2025-02-12 13:00:00,256.02,256.02,255.71,255.72,2248.0,252.9463,252.9463,252.64,252.6499,2248.0
2025-02-12 13:10:00,255.55,255.56,255.31,255.32,3283.0,252.4819,252.4918,252.2448,252.2547,3283.0
2025-02-12 13:20:00,255.37,255.47,255.29,255.34,1834.0,252.3041,252.4029,252.2251,252.2745,1834.0
2025-02-12 13:30:00,255.33,255.53,255.23,255.53,4688.0,252.2646,252.4622,252.1658,252.4622,4688.0
2025-02-12 13:40:00,255.62,255.62,255.28,255.28,2494.0,252.5511,252.5511,252.2152,252.2152,2494.0
2025-02-12 13:50:00,255.27,255.39,255.25,255.38,3481.0,252.2053,252.3239,252.1855,252.314,3481.0
2025-02-12 14:00:00,255.33,255.76,255.31,255.71,11577.0,252.2646,252.6894,252.2448,252.64,11577.0
2025-02-12 14:10:00,255.7,255.7,255.22,255.31,6488.0,252.6301,252.6301,252.1559,252.2448,6488.0
2025-02-12 14:20:00,255.31,255.62,255.29,255.5,5060.0,252.2448,252.5511,252.2251,252.4325,5060.0
2025-02-12 14:30:00,255.59,256.04,255.5,255.94,13824.0,252.5215,252.9661,252.4325,252.8673,13824.0
2025-02-12 14:40:00,255.96,256.06,255.82,255.99,9015.0,252.887,252.9858,252.7487,252.9167,9015.0
2025-02-12 14:50:00,255.94,256.02,255.67,255.8,7948.0,252.8673,252.9463,252.6005,252.7289,7948.0
2025-02-12 15:00:00,255.86,255.96,255.74,255.86,7578.0,252.7882,252.887,252.6697,252.7882,7578.0
2025-02-12 15:10:00,255.87,255.97,255.7,255.7,8597.0,252.7981,252.8969,252.6301,252.6301,8597.0
2025-02-12 15:20:00,255.76,255.77,255.47,255.48,7006.0,252.6894,252.6993,252.4029,252.4128,7006.0
2025-02-12 15:30:00,255.49,255.68,255.23,255.31,17875.0,252.4227,252.6104,252.1658,252.2448,17875.0
2025-02-12 15:40:00,255.32,255.63,255.15,255.58,12821.0,252.2547,252.561,252.0868,252.5116,12821.0
2025-02-12 15:50:00,255.7,256.14,255.31,255.95,64418.0,252.6301,253.0649,252.2448,252.8771,64418.0
2025-02-13 09:30:00,256.96,258.1,256.95,257.56,12940.0,253.875,255.0013,253.8651,254.4678,12940.0
2025-02-13 09:40:00,257.91,258.85,257.91,258.56,3862.0,254.8136,255.7423,254.8136,255.4558,3862.0
2025-02-13 09:50:00,258.53,258.53,257.63,258.18,7539.0,255.4262,255.4262,254.537,255.0804,7539.0
2025-02-13 10:00:00,258.05,258.25,257.55,258.11,8877.0,254.9519,255.1495,254.4579,255.0112,8877.0
2025-02-13 10:10:00,258.16,258.77,258.16,258.68,4482.0,255.0606,255.6633,255.0606,255.5744,4482.0
2025-02-13 10:20:00,258.66,258.88,258.52,258.71,8198.0,255.5546,255.772,255.4163,255.604,8198.0
2025-02-13 10:30:00,258.73,258.73,258.05,258.05,15549.0,255.6238,255.6238,254.9519,254.9519,15549.0
2025-02-13 10:40:00,258.18,258.41,257.96,258.41,4988.0,255.0804,255.3076,254.863,255.3076,4988.0
2025-02-13 10:50:00,258.37,258.51,258.21,258.28,3678.0,255.2681,255.4064,255.11,255.1792,3678.0
2025-02-13 11:00:00,258.43,259.16,258.38,259.11,6951.0,255.3274,256.0486,255.278,255.9992,6951.0
2025-02-13 11:10:00,259.11,259.48,259.1,259.39,4577.0,255.9992,256.3648,255.9893,256.2758,4577.0
2025-02-13 11:20:00,259.39,259.39,258.67,258.67,6500.0,256.2758,256.2758,255.5645,255.5645,6500.0
2025-02-13 11:30:00,258.99,259.22,258.59,259.19,5559.0,255.8806,256.1079,255.4855,256.0782,5559.0
2025-02-13 11:40:00,259.21,259.24,259.06,259.23,700.0,256.098,256.1276,255.9498,256.1178,700.0
2025-02-13 11:50:00,259.29,259.42,259.08,259.3,3195.0,256.177,256.3055,255.9696,256.1869,3195.0
2025-02-13 12:00:00,259.18,259.35,259.05,259.22,5821.0,256.0684,256.2363,255.9399,256.1079,5821.0
2025-02-13 12:10:00,259.31,259.32,259.1,259.32,2443.0,256.1968,256.2067,255.9893,256.2067,2443.0
2025-02-13 12:20:00,259.24,259.53,259.18,259.53,12838.0,256.1276,256.4142,256.0684,256.4142,12838.0
2025-02-13 12:30:00,259.56,259.56,259.24,259.29,2571.0,256.4438,256.4438,256.1276,256.177,2571.0
2025-02-13 12:40:00,259.24,259.3,259.13,259.17,6684.0,256.1276,256.1869,256.019,256.0585,6684.0
2025-02-13 12:50:00,259.13,259.17,258.75,258.82,5554.0,256.019,256.0585,255.6435,255.7127,5554.0
2025-02-13 13:00:00,258.82,258.82,258.64,258.77,2468.0,255.7127,255.7127,255.5349,255.6633,2468.0
2025-02-13 13:10:00,258.77,259.25,258.76,259.06,10014.0,255.6633,256.1375,255.6534,255.9498,10014.0
2025-02-13 13:20:00,259.05,259.35,259.05,259.28,4374.0,255.9399,256.2363,255.9399,256.1672,4374.0
2025-02-13 13:30:00,259.2,259.44,259.19,259.31,2982.0,256.0881,256.3252,256.0782,256.1968,2982.0
2025-02-13 13:40:00,259.31,259.36,258.89,259.36,8779.0,256.1968,256.2462,255.7818,256.2462,8779.0
2025-02-13 13:50:00,259.38,259.83,259.27,259.83,15026.0,256.266,256.7106,256.1573,256.7106,15026.0
2025-02-13 14:00:00,259.82,260.19,259.82,260.1,6779.0,256.7007,257.0662,256.7007,256.9773,6779.0
2025-02-13 14:10:00,260.1,260.67,259.98,260.53,8299.0,256.9773,257.5405,256.8588,257.4022,8299.0
2025-02-13 14:20:00,260.57,260.68,260.34,260.34,11537.0,257.4417,257.5504,257.2144,257.2144,11537.0
2025-02-13 14:30:00,260.32,260.52,260.19,260.27,4964.0,257.1947,257.3923,257.0662,257.1453,4964.0
2025-02-13 14:40:00,260.28,260.39,260.14,260.14,2825.0,257.1552,257.2638,257.0168,257.0168,2825.0
2025-02-13 14:50:00,260.14,260.43,260.1,260.19,5735.0,257.0168,257.3034,256.9773,257.0662,5735.0
2025-02-13 15:00:00,260.14,260.33,259.88,259.97,10159.0,257.0168,257.2046,256.76,256.8489,10159.0
2025-02-13 15:10:00,260.1,260.11,259.86,259.95,6337.0,256.9773,256.9872,256.7402,256.8291,6337.0
2025-02-13 15:20:00,259.95,260.19,259.73,260.13,17849.0,256.8291,257.0662,256.6118,257.007,17849.0
2025-02-13 15:30:00,260.11,260.19,259.84,260.05,16121.0,256.9872,257.0662,256.7204,256.9279,16121.0
2025-02-13 15:40:00,259.91,260.04,259.71,259.97,9711.0,256.7896,256.918,256.592,256.8489,9711.0
2025-02-13 15:50:00,260.02,260.48,259.68,260.03,72300.0,256.8983,257.3528,256.5624,256.9082,72300.0
2025-02-14 09:30:00,260.45,260.84,260.29,260.84,5805.0,257.3231,257.7084,257.165,257.7084,5805.0
2025-02-14 09:40:00,260.94,261.22,260.39,261.1,5114.0,257.8072,258.0839,257.2638,257.9653,5114.0
2025-02-14 09:50:00,260.43,260.69,259.33,259.72,6313.0,257.3034,257.5602,256.2166,256.6019,6313.0
2025-02-14 10:00:00,259.87,259.96,259.43,259.86,5085.0,256.7501,256.839,256.3154,256.7402,5085.0
2025-02-14 10:10:00,259.79,259.96,259.44,259.79,2419.0,256.671,256.839,256.3252,256.671,2419.0
2025-02-14 10:20:00,259.78,259.78,259.36,259.47,5690.0,256.6612,256.6612,256.2462,256.3549,5690.0
2025-02-14 10:30:00,259.64,259.96,259.33,259.78,7085.0,256.5228,256.839,256.2166,256.6612,7085.0
2025-02-14 10:40:00,259.72,259.97,259.45,259.96,2386.0,256.6019,256.8489,256.3351,256.839,2386.0
2025-02-14 10:50:00,259.69,259.9,258.97,259.35,2685.0,256.5722,256.7797,255.8609,256.2363,2685.0
2025-02-14 11:00:00,259.35,259.89,259.35,259.88,7240.0,256.2363,256.7698,256.2363,256.76,7240.0
2025-02-14 11:10:00,259.87,260.0,259.65,259.68,8239.0,256.7501,256.8785,256.5327,256.5624,8239.0
2025-02-14 11:20:00,259.65,259.91,259.39,259.61,2330.0,256.5327,256.7896,256.2758,256.4932,2330.0
2025-02-14 11:30:00,259.13,259.52,259.13,259.36,2380.0,256.019,256.4043,256.019,256.2462,2380.0
2025-02-14 11:40:00,259.57,259.62,259.26,259.45,3599.0,256.4537,256.5031,256.1474,256.3351,3599.0
2025-02-14 11:50:00,259.45,259.7,259.39,259.54,6357.0,256.3351,256.5821,256.2758,256.424,6357.0
2025-02-14 12:00:00,259.68,259.74,259.06,259.06,3991.0,256.5624,256.6216,255.9498,255.9498,3991.0
2025-02-14 12:10:00,258.97,259.18,258.74,259.18,4057.0,255.8609,256.0684,255.6336,256.0684,4057.0
2025-02-14 12:20:00,259.04,259.3,259.04,259.06,2297.0,255.93,256.1869,255.93,255.9498,2297.0
2025-02-14 12:30:00,259.1,259.28,258.97,259.17,5665.0,255.9893,256.1672,255.8609,256.0585,5665.0
2025-02-14 12:40:00,258.97,259.18,258.91,259.04,4614.0,255.8609,256.0684,255.8016,255.93,4614.0
2025-02-14 12:50:00,259.13,259.16,259.0,259.0,4961.0,256.019,256.0486,255.8905,255.8905,4961.0
2025-02-14 13:00:00,258.93,258.97,258.73,258.75,1919.0,255.8214,255.8609,255.6238,255.6435,1919.0
2025-02-14 13:10:00,258.87,258.93,258.73,258.8,4036.0,255.7621,255.8214,255.6238,255.6929,4036.0
2025-02-14 13:20:00,258.73,258.87,258.71,258.84,4950.0,255.6238,255.7621,255.604,255.7324,4950.0
2025-02-14 13:30:00,258.87,259.17,258.87,259.03,2682.0,255.7621,256.0585,255.7621,255.9202,2682.0
2025-02-14 13:40:00,259.02,259.23,258.96,259.21,4400.0,255.9103,256.1178,255.851,256.098,4400.0
2025-02-14 13:50:00,259.19,259.23,259.13,259.23,1494.0,256.0782,256.1178,256.019,256.1178,1494.0
2025-02-14 14:00:00,259.23,259.28,259.09,259.23,11398.0,256.1178,256.1672,255.9794,256.1178,11398.0
2025-02-14 14:10:00,259.23,259.36,259.11,259.16,3743.0,256.1178,256.2462,255.9992,256.0486,3743.0
2025-02-14 14:20:00,259.03,259.07,258.87,258.92,3994.0,255.9202,255.9597,255.7621,255.8115,3994.0
2025-02-14 14:30:00,258.96,259.08,258.85,259.06,5020.0,255.851,255.9696,255.7423,255.9498,5020.0
2025-02-14 14:40:00,259.05,259.22,258.91,259.0,7197.0,255.9399,256.1079,255.8016,255.8905,7197.0
2025-02-14 14:50:00,258.92,258.98,258.74,258.75,2658.0,255.8115,255.8708,255.6336,255.6435,2658.0
2025-02-14 15:00:00,258.73,258.76,258.55,258.63,3961.0,255.6238,255.6534,255.4459,255.525,3961.0
2025-02-14 15:10:00,258.63,258.85,258.44,258.79,10184.0,255.525,255.7423,255.3373,255.683,10184.0
2025-02-14 15:20:00,258.78,258.78,258.01,258.01,21466.0,255.6732,255.6732,254.9124,254.9124,21466.0
2025-02-14 15:30:00,257.96,258.12,257.83,258.03,14933.0,254.863,255.0211,254.7346,254.9322,14933.0
2025-02-14 15:40:00,258.0,258.1,257.67,258.1,14646.0,254.9025,255.0013,254.5765,255.0013,14646.0
2025-02-14 15:50:00,258.13,258.51,257.72,258.05,90421.0,255.031,255.4064,254.6259,254.9519,90421.0
2025-02-18 09:30:00,258.0,258.61,257.65,258.15,18502.0,254.9025,255.5052,254.5567,255.0507,18502.0
2025-02-18 09:40:00,258.15,258.83,258.07,258.48,3152.0,255.0507,255.7226,254.9717,255.3768,3152.0
2025-02-18 09:50:00,258.49,258.82,258.22,258.57,6058.0,255.3867,255.7127,255.1199,255.4657,6058.0
2025-02-18 10:00:00,258.17,258.82,258.17,258.65,9875.0,255.0705,255.7127,255.0705,255.5447,9875.0
2025-02-18 10:10:00,258.65,259.3,258.52,259.22,3896.0,255.5447,256.1869,255.4163,256.1079,3896.0
2025-02-18 10:20:00,259.47,260.09,258.8,259.81,5037.0,256.3549,256.9674,255.6929,256.6908,5037.0
2025-02-18 10:30:00,259.78,260.33,259.64,260.33,4780.0,256.6612,257.2046,256.5228,257.2046,4780.0
2025-02-18 10:40:00,260.3,260.48,260.26,260.28,1012.0,257.1749,257.3528,257.1354,257.1552,1012.0
2025-02-18 10:50:00,260.5,260.71,260.18,260.54,5444.0,257.3725,257.58,257.0564,257.412,5444.0
2025-02-18 11:00:00,260.36,260.39,260.35,260.39,2605.0,257.2342,257.2638,257.2243,257.2638,2605.0
2025-02-18 11:10:00,260.37,260.65,260.33,260.33,2785.0,257.2441,257.5207,257.2046,257.2046,2785.0
2025-02-18 11:20:00,260.33,260.35,260.14,260.35,2077.0,257.2046,257.2243,257.0168,257.2243,2077.0
2025-02-18 11:30:00,260.57,260.97,260.49,260.74,4988.0,257.4417,257.8369,257.3626,257.6096,4988.0
2025-02-18 11:40:00,260.99,261.03,260.8,261.03,7798.0,257.8566,257.8962,257.6689,257.8962,7798.0
2025-02-18 11:50:00,261.17,261.27,260.96,261.26,5533.0,258.0345,258.1333,257.827,258.1234,5533.0
2025-02-18 12:00:00,261.25,261.29,261.25,261.28,801.0,258.1135,258.153,258.1135,258.1432,801.0
2025-02-18 12:10:00,261.28,261.6,261.12,261.55,7757.0,258.1432,258.4593,257.9851,258.4099,7757.0
2025-02-18 12:20:00,261.53,261.55,261.02,261.23,6710.0,258.3902,258.4099,257.8863,258.0938,6710.0
2025-02-18 12:30:00,261.23,261.39,260.93,260.93,5575.0,258.0938,258.2518,257.7974,257.7974,5575.0
2025-02-18 12:40:00,260.93,260.96,260.82,260.82,1129.0,257.7974,257.827,257.6887,257.6887,1129.0
2025-02-18 12:50:00,260.82,260.99,260.82,260.86,1305.0,257.6887,257.8566,257.6887,257.7282,1305.0
2025-02-18 13:00:00,260.97,261.05,260.85,261.05,3639.0,257.8369,257.9159,257.7183,257.9159,3639.0
2025-02-18 13:10:00,260.94,261.23,260.93,261.19,3135.0,257.8072,258.0938,257.7974,258.0542,3135.0
2025-02-18 13:20:00,261.18,261.35,260.95,261.19,6486.0,258.0444,258.2123,257.8171,258.0542,6486.0
2025-02-18 13:30:00,261.32,261.61,261.07,261.49,2579.0,258.1827,258.4692,257.9357,258.3506,2579.0
2025-02-18 13:40:00,261.48,261.67,261.45,261.56,4686.0,258.3408,258.5285,258.3111,258.4198,4686.0
2025-02-18 13:50:00,261.58,261.68,261.52,261.53,5052.0,258.4396,258.5384,258.3803,258.3902,5052.0
2025-02-18 14:00:00,261.53,261.65,261.34,261.41,6369.0,258.3902,258.5087,258.2024,258.2716,6369.0
2025-02-18 14:10:00,261.64,261.8,261.0,261.01,6487.0,258.4988,258.6569,257.8665,257.8764,6487.0
2025-02-18 14:20:00,260.94,261.24,260.92,261.09,4947.0,257.8072,258.1036,257.7875,257.9554,4947.0
2025-02-18 14:30:00,261.09,261.41,261.02,261.25,2510.0,257.9554,258.2716,257.8863,258.1135,2510.0
2025-02-18 14:40:00,261.38,261.52,261.17,261.18,5018.0,258.242,258.3803,258.0345,258.0444,5018.0
2025-02-18 14:50:00,261.17,261.51,261.17,261.26,2762.0,258.0345,258.3704,258.0345,258.1234,2762.0
2025-02-18 15:00:00,261.26,261.35,260.93,261.17,12303.0,258.1234,258.2123,257.7974,258.0345,12303.0
2025-02-18 15:10:00,261.09,261.29,261.04,261.11,10745.0,257.9554,258.153,257.906,257.9752,10745.0
2025-02-18 15:20:00,261.11,261.24,261.1,261.22,8556.0,257.9752,258.1036,257.9653,258.0839,8556.0
2025-02-18 15:30:00,261.24,261.72,261.24,261.58,11782.0,258.1036,258.5779,258.1036,258.4396,11782.0
2025-02-18 15:40:00,261.56,261.65,261.37,261.57,15343.0,258.4198,258.5087,258.2321,258.4297,15343.0
2025-02-18 15:50:00,261.65,262.3,261.42,262.16,109428.0,258.5087,259.1509,258.2815,259.0126,109428.0
2025-02-19 09:30:00,262.01,262.58,261.55,261.83,15717.0,258.8644,259.4275,258.4099,258.6866,15717.0
2025-02-19 09:40:00,261.75,261.91,261.26,261.63,5093.0,258.6075,258.7656,258.1234,258.489,5093.0
2025-02-19 09:50:00,261.63,262.62,261.59,262.43,6748.0,258.489,259.4671,258.4494,259.2793,6748.0
2025-02-19 10:00:00,262.48,263.38,262.47,263.23,5869.0,259.3287,260.2179,259.3189,260.0697,5869.0
2025-02-19 10:10:00,263.23,263.23,262.75,262.94,6143.0,260.0697,260.0697,259.5955,259.7832,6143.0
2025-02-19 10:20:00,263.14,263.53,262.91,263.28,5936.0,259.9808,260.3661,259.7536,260.1191,5936.0
2025-02-19 10:30:00,263.27,263.59,263.09,263.24,8752.0,260.1093,260.4254,259.9314,260.0796,8752.0
2025-02-19 10:40:00,263.24,263.25,262.4,262.6,9738.0,260.0796,260.0895,259.2497,259.4473,9738.0
2025-02-19 10:50:00,262.58,262.58,262.42,262.43,2601.0,259.4275,259.4275,259.2695,259.2793,2601.0
2025-02-19 11:00:00,262.38,262.56,262.24,262.5,3590.0,259.2299,259.4078,259.0916,259.3485,3590.0
2025-02-19 11:10:00,262.5,262.54,262.22,262.48,5734.0,259.3485,259.388,259.0719,259.3287,5734.0
2025-02-19 11:20:00,262.47,262.91,262.32,262.89,4858.0,259.3189,259.7536,259.1707,259.7338,4858.0
2025-02-19 11:30:00,262.71,262.92,262.71,262.85,1936.0,259.556,259.7635,259.556,259.6943,1936.0
2025-02-19 11:40:00,262.78,262.97,262.75,262.97,3304.0,259.6251,259.8129,259.5955,259.8129,3304.0
2025-02-19 11:50:00,262.91,263.06,262.9,263.06,3693.0,259.7536,259.9018,259.7437,259.9018,3693.0
2025-02-19 12:00:00,262.94,263.14,262.61,262.69,8707.0,259.7832,259.9808,259.4572,259.5362,8707.0
2025-02-19 12:10:00,262.75,262.99,262.7,262.81,9620.0,259.5955,259.8326,259.5461,259.6548,9620.0
2025-02-19 12:20:00,262.81,263.0,262.5,262.5,19091.0,259.6548,259.8425,259.3485,259.3485,19091.0
2025-02-19 12:30:00,262.6,262.66,262.45,262.55,6927.0,259.4473,259.5066,259.2991,259.3979,6927.0
2025-02-19 12:40:00,262.62,262.73,262.42,262.53,3576.0,259.4671,259.5757,259.2695,259.3781,3576.0
2025-02-19 12:50:00,262.53,263.0,262.53,262.99,8968.0,259.3781,259.8425,259.3781,259.8326,8968.0
2025-02-19 13:00:00,262.87,263.16,262.76,263.05,8187.0,259.7141,260.0006,259.6054,259.8919,8187.0
2025-02-19 13:10:00,262.96,263.2,262.89,263.2,5747.0,259.803,260.0401,259.7338,260.0401,5747.0
2025-02-19 13:20:00,263.16,263.2,263.1,263.12,3155.0,260.0006,260.0401,259.9413,259.9611,3155.0
2025-02-19 13:30:00,263.17,263.47,263.11,263.36,7589.0,260.0105,260.3069,259.9512,260.1982,7589.0
2025-02-19 13:40:00,263.36,263.4,263.11,263.18,3998.0,260.1982,260.2377,259.9512,260.0203,3998.0
2025-02-19 13:50:00,263.13,263.25,263.02,263.02,2666.0,259.9709,260.0895,259.8623,259.8623,2666.0
2025-02-19 14:00:00,263.02,263.44,262.96,263.4,6530.0,259.8623,260.2772,259.803,260.2377,6530.0
2025-02-19 14:10:00,263.47,264.24,263.47,264.19,4151.0,260.3069,261.0676,260.3069,261.0182,4151.0
2025-02-19 14:20:00,264.23,264.23,264.03,264.04,9011.0,261.0577,261.0577,260.8601,260.87,9011.0
2025-02-19 14:30:00,264.04,264.09,263.87,263.97,11251.0,260.87,260.9194,260.7021,260.8009,11251.0
2025-02-19 14:40:00,263.92,263.93,263.78,263.89,4150.0,260.7515,260.7613,260.6131,260.7218,4150.0
2025-02-19 14:50:00,263.87,263.99,263.61,263.66,6635.0,260.7021,260.8206,260.4452,260.4946,6635.0
2025-02-19 15:00:00,263.56,263.64,263.16,263.17,9675.0,260.3958,260.4748,260.0006,260.0105,9675.0
2025-02-19 15:10:00,263.16,263.66,263.11,263.55,12095.0,260.0006,260.4946,259.9512,260.3859,12095.0
2025-02-19 15:20:00,263.56,263.64,263.38,263.4,6327.0,260.3958,260.4748,260.2179,260.2377,6327.0
2025-02-19 15:30:00,263.4,263.67,263.36,263.5,12416.0,260.2377,260.5045,260.1982,260.3365,12416.0
2025-02-19 15:40:00,263.48,264.07,263.37,263.97,13602.0,260.3167,260.8997,260.2081,260.8009,13602.0
2025-02-19 15:50:00,264.02,264.37,263.61,264.08,78883.0,260.8503,261.1961,260.4452,260.9095,78883.0
2025-02-20 09:30:00,263.24,264.36,262.82,263.91,14445.0,260.0796,261.1862,259.6647,260.7416,14445.0
2025-02-20 09:40:00,263.46,264.41,263.4,264.35,9402.0,260.297,261.2356,260.2377,261.1763,9402.0
2025-02-20 09:50:00,264.34,265.28,264.33,265.28,9729.0,261.1664,262.0951,261.1565,262.0951,9729.0
2025-02-20 10:00:00,265.0,265.18,264.31,264.41,9300.0,261.8185,261.9963,261.1368,261.2356,9300.0
2025-02-20 10:10:00,264.34,264.62,264.34,264.41,2497.0,261.1664,261.4431,261.1664,261.2356,2497.0
2025-02-20 10:20:00,264.41,264.81,264.4,264.77,4934.0,261.2356,261.6308,261.2257,261.5913,4934.0
2025-02-20 10:30:00,264.66,264.91,264.17,264.45,23494.0,261.4826,261.7296,260.9985,261.2751,23494.0
2025-02-20 10:40:00,264.45,264.52,264.03,264.17,27538.0,261.2751,261.3443,260.8601,260.9985,27538.0
2025-02-20 10:50:00,264.17,264.34,263.77,263.91,3255.0,260.9985,261.1664,260.6033,260.7416,3255.0
2025-02-20 11:00:00,263.74,263.87,263.49,263.87,4902.0,260.5736,260.7021,260.3266,260.7021,4902.0
2025-02-20 11:10:00,263.94,263.96,263.5,263.55,6806.0,260.7712,260.791,260.3365,260.3859,6806.0
2025-02-20 11:20:00,263.39,263.59,263.36,263.44,5488.0,260.2278,260.4254,260.1982,260.2772,5488.0
2025-02-20 11:30:00,263.43,263.43,262.95,263.0,3584.0,260.2673,260.2673,259.7931,259.8425,3584.0
2025-02-20 11:40:00,263.06,263.32,263.06,263.23,4256.0,259.9018,260.1587,259.9018,260.0697,4256.0
2025-02-20 11:50:00,263.32,263.35,263.0,263.13,4828.0,260.1587,260.1883,259.8425,259.9709,4828.0
2025-02-20 12:00:00,263.13,263.35,262.97,263.25,5830.0,259.9709,260.1883,259.8129,260.0895,5830.0
2025-02-20 12:10:00,263.36,264.0,263.31,264.0,3520.0,260.1982,260.8305,260.1488,260.8305,3520.0
2025-02-20 12:20:00,263.87,264.12,263.77,264.12,3393.0,260.7021,260.9491,260.6033,260.9491,3393.0
2025-02-20 12:30:00,264.12,264.21,264.06,264.07,3369.0,260.9491,261.038,260.8898,260.8997,3369.0
2025-02-20 12:40:00,263.87,264.1,263.79,263.92,2153.0,260.7021,260.9293,260.623,260.7515,2153.0
2025-02-20 12:50:00,264.08,264.08,263.77,263.93,2588.0,260.9095,260.9095,260.6033,260.7613,2588.0
2025-02-20 13:00:00,263.79,263.99,263.66,263.97,1875.0,260.623,260.8206,260.4946,260.8009,1875.0
2025-02-20 13:10:00,264.0,264.23,263.93,264.0,6243.0,260.8305,261.0577,260.7613,260.8305,6243.0
2025-02-20 13:20:00,263.9,264.26,263.79,264.26,13251.0,260.7317,261.0874,260.623,261.0874,13251.0
2025-02-20 13:30:00,264.33,264.58,264.31,264.47,5214.0,261.1565,261.4035,261.1368,261.2949,5214.0
2025-02-20 13:40:00,264.56,264.76,264.47,264.75,3379.0,261.3838,261.5814,261.2949,261.5715,3379.0
2025-02-20 13:50:00,264.75,264.87,264.47,264.47,13225.0,261.5715,261.6901,261.2949,261.2949,13225.0
2025-02-20 14:00:00,264.47,264.63,264.44,264.44,5795.0,261.2949,261.4529,261.2652,261.2652,5795.0
2025-02-20 14:10:00,264.59,264.78,264.52,264.73,5121.0,261.4134,261.6011,261.3443,261.5517,5121.0
2025-02-20 14:20:00,264.8,264.87,264.58,264.66,8290.0,261.6209,261.6901,261.4035,261.4826,8290.0
2025-02-20 14:30:00,264.72,264.8,264.31,264.48,9423.0,261.5419,261.6209,261.1368,261.3047,9423.0
2025-02-20 14:40:00,264.41,265.05,264.34,265.02,15463.0,261.2356,261.8679,261.1664,261.8383,15463.0
2025-02-20 14:50:00,265.05,265.18,264.88,264.96,9352.0,261.8679,261.9963,261.6999,261.779,9352.0
2025-02-20 15:00:00,264.87,264.92,264.76,264.79,10136.0,261.6901,261.7395,261.5814,261.611,10136.0
2025-02-20 15:10:00,264.77,264.83,264.43,264.6,12181.0,261.5913,261.6505,261.2553,261.4233,12181.0
2025-02-20 15:20:00,264.65,264.76,264.53,264.76,11475.0,261.4727,261.5814,261.3541,261.5814,11475.0
2025-02-20 15:30:00,264.78,265.04,264.71,265.04,18973.0,261.6011,261.858,261.532,261.858,18973.0
2025-02-20 15:40:00,265.04,265.44,264.84,265.34,26047.0,261.858,262.2532,261.6604,262.1544,26047.0
2025-02-20 15:50:00,265.43,265.84,265.35,265.51,107960.0,262.2433,262.6484,262.1643,262.3224,107960.0
2025-02-21 09:30:00,265.87,265.87,263.26,263.26,52985.0,262.678,262.678,260.0994,260.0994,52985.0
2025-02-21 09:40:00,263.48,264.24,263.35,263.38,9174.0,260.3167,261.0676,260.1883,260.2179,9174.0
2025-02-21 09:50:00,263.38,264.0,263.12,264.0,2499.0,260.2179,260.8305,259.9611,260.8305,2499.0
2025-02-21 10:00:00,263.33,263.57,263.11,263.37,4082.0,260.1685,260.4057,259.9512,260.2081,4082.0
2025-02-21 10:10:00,263.49,263.49,263.07,263.24,4612.0,260.3266,260.3266,259.9117,260.0796,4612.0
2025-02-21 10:20:00,262.96,263.47,262.95,263.47,6084.0,259.803,260.3069,259.7931,260.3069,6084.0
2025-02-21 10:30:00,263.59,263.83,263.32,263.53,3510.0,260.4254,260.6625,260.1587,260.3661,3510.0
2025-02-21 10:40:00,263.48,263.98,263.47,263.66,3792.0,260.3167,260.8107,260.3069,260.4946,3792.0
2025-02-21 10:50:00,263.57,263.65,263.33,263.65,4655.0,260.4057,260.4847,260.1685,260.4847,4655.0
2025-02-21 11:00:00,263.65,263.79,263.44,263.61,4404.0,260.4847,260.623,260.2772,260.4452,4404.0
2025-02-21 11:10:00,263.61,263.8,263.34,263.52,8481.0,260.4452,260.6329,260.1784,260.3563,8481.0
2025-02-21 11:20:00,263.69,264.48,263.54,264.48,10549.0,260.5242,261.3047,260.376,261.3047,10549.0
2025-02-21 11:30:00,264.09,264.46,263.95,264.46,4201.0,260.9194,261.285,260.7811,261.285,4201.0
2025-02-21 11:40:00,264.47,265.25,264.36,265.24,10537.0,261.2949,262.0655,261.1862,262.0556,10537.0
2025-02-21 11:50:00,265.18,265.36,264.88,265.22,10319.0,261.9963,262.1742,261.6999,262.0359,10319.0
2025-02-21 12:00:00,265.34,265.82,264.87,265.02,10231.0,262.1544,262.6286,261.6901,261.8383,10231.0
2025-02-21 12:10:00,265.14,265.38,264.99,265.28,5975.0,261.9568,262.1939,261.8086,262.0951,5975.0
2025-02-21 12:20:00,265.26,265.38,264.66,264.66,4359.0,262.0754,262.1939,261.4826,261.4826,4359.0
2025-02-21 12:30:00,264.86,265.06,264.58,264.79,5738.0,261.6802,261.8778,261.4035,261.611,5738.0
2025-02-21 12:40:00,264.71,264.82,264.22,264.23,8502.0,261.532,261.6407,261.0479,261.0577,8502.0
2025-02-21 12:50:00,264.21,264.38,263.77,263.88,7238.0,261.038,261.2059,260.6033,260.7119,7238.0
2025-02-21 13:00:00,264.05,264.06,263.53,263.65,5151.0,260.8799,260.8898,260.3661,260.4847,5151.0
2025-02-21 13:10:00,263.65,263.79,263.22,263.78,14283.0,260.4847,260.623,260.0599,260.6131,14283.0
2025-02-21 13:20:00,263.69,263.79,263.05,263.09,12816.0,260.5242,260.623,259.8919,259.9314,12816.0
2025-02-21 13:30:00,262.98,263.05,262.73,262.87,7089.0,259.8227,259.8919,259.5757,259.7141,7089.0
2025-02-21 13:40:00,262.97,263.22,262.97,263.07,4667.0,259.8129,260.0599,259.8129,259.9117,4667.0
2025-02-21 13:50:00,263.18,263.59,262.95,263.5,9365.0,260.0203,260.4254,259.7931,260.3365,9365.0
2025-02-21 14:00:00,263.52,263.59,263.24,263.55,10061.0,260.3563,260.4254,260.0796,260.3859,10061.0
2025-02-21 14:10:00,263.56,263.8,263.25,263.32,16062.0,260.3958,260.6329,260.0895,260.1587,16062.0
2025-02-21 14:20:00,263.45,263.54,263.25,263.5,9010.0,260.2871,260.376,260.0895,260.3365,9010.0
2025-02-21 14:30:00,263.54,264.05,263.41,263.7,17696.0,260.376,260.8799,260.2476,260.5341,17696.0
2025-02-21 14:40:00,263.81,263.9,263.59,263.8,5293.0,260.6428,260.7317,260.4254,260.6329,5293.0
2025-02-21 14:50:00,263.8,264.27,263.58,264.15,20929.0,260.6329,261.0973,260.4155,260.9787,20929.0
2025-02-21 15:00:00,264.09,264.09,263.8,263.89,9360.0,260.9194,260.9194,260.6329,260.7218,9360.0
2025-02-21 15:10:00,263.89,264.34,263.85,264.0,5094.0,260.7218,261.1664,260.6823,260.8305,5094.0
2025-02-21 15:20:00,264.0,264.36,263.94,263.98,20389.0,260.8305,261.1862,260.7712,260.8107,20389.0
2025-02-21 15:30:00,263.93,264.37,263.9,264.21,13027.0,260.7613,261.1961,260.7317,261.038,13027.0
2025-02-21 15:40:00,264.24,264.45,263.81,264.08,10169.0,261.0676,261.2751,260.6428,260.9095,10169.0
2025-02-21 15:50:00,264.18,264.59,264.06,264.23,55850.0,261.0083,261.4134,260.8898,261.0577,55850.0
2025-02-24 09:30:00,264.38,265.18,263.62,264.0,19317.0,261.2059,261.9963,260.4551,260.8305,19317.0
2025-02-24 09:40:00,264.0,264.02,263.05,263.44,12955.0,260.8305,260.8503,259.8919,260.2772,12955.0
2025-02-24 09:50:00,263.42,264.32,263.41,264.22,11846.0,260.2575,261.1467,260.2476,261.0479,11846.0
2025-02-24 10:00:00,264.44,265.22,264.16,264.98,12956.0,261.2652,262.0359,260.9886,261.7987,12956.0
2025-02-24 10:10:00,265.12,265.4,264.77,264.96,6728.0,261.9371,262.2137,261.5913,261.779,6728.0
2025-02-24 10:20:00,265.13,265.97,265.04,265.47,8742.0,261.9469,262.7768,261.858,262.2829,8742.0
2025-02-24 10:30:00,265.56,265.81,265.2,265.46,10185.0,262.3718,262.6188,262.0161,262.273,10185.0
2025-02-24 10:40:00,265.41,266.39,265.25,266.39,7928.0,262.2236,263.1918,262.0655,263.1918,7928.0
2025-02-24 10:50:00,266.5,266.65,265.83,266.11,6062.0,263.3005,263.4487,262.6385,262.9152,6062.0
2025-02-24 11:00:00,266.18,266.39,265.73,265.93,8807.0,262.9843,263.1918,262.5397,262.7373,8807.0
2025-02-24 11:10:00,265.89,266.07,265.46,265.46,11749.0,262.6978,262.8756,262.273,262.273,11749.0
2025-02-24 11:20:00,265.5,265.86,265.32,265.85,10148.0,262.3125,262.6682,262.1347,262.6583,10148.0
2025-02-24 11:30:00,265.76,266.5,265.61,265.62,29086.0,262.5694,263.3005,262.4212,262.4311,29086.0
2025-02-24 11:40:00,265.62,266.24,265.45,266.02,15505.0,262.4311,263.0436,262.2631,262.8262,15505.0
2025-02-24 11:50:00,265.89,265.93,264.67,264.67,8267.0,262.6978,262.7373,261.4925,261.4925,8267.0
2025-02-24 12:00:00,264.78,264.93,264.35,264.35,7498.0,261.6011,261.7493,261.1763,261.1763,7498.0
2025-02-24 12:10:00,264.23,264.58,264.22,264.46,5129.0,261.0577,261.4035,261.0479,261.285,5129.0
2025-02-24 12:20:00,264.46,264.69,264.14,264.15,4874.0,261.285,261.5122,260.9688,260.9787,4874.0
2025-02-24 12:30:00,264.15,264.52,264.14,264.45,4011.0,260.9787,261.3443,260.9688,261.2751,4011.0
2025-02-24 12:40:00,264.38,264.59,264.29,264.5,4263.0,261.2059,261.4134,261.117,261.3245,4263.0
2025-02-24 12:50:00,264.49,264.49,264.06,264.13,4284.0,261.3146,261.3146,260.8898,260.9589,4284.0
2025-02-24 13:00:00,264.12,264.3,263.3,263.48,11367.0,260.9491,261.1269,260.1389,260.3167,11367.0
2025-02-24 13:10:00,263.47,263.48,263.21,263.24,5547.0,260.3069,260.3167,260.05,260.0796,5547.0
2025-02-24 13:20:00,263.24,263.31,263.16,263.17,3481.0,260.0796,260.1488,260.0006,260.0105,3481.0
2025-02-24 13:30:00,263.17,263.68,263.16,263.49,9227.0,260.0105,260.5143,260.0006,260.3266,9227.0
2025-02-24 13:40:00,263.49,263.52,262.86,262.97,5283.0,260.3266,260.3563,259.7042,259.8129,5283.0
2025-02-24 13:50:00,262.94,263.04,262.56,262.91,5508.0,259.7832,259.882,259.4078,259.7536,5508.0
2025-02-24 14:00:00,262.91,263.27,262.85,262.95,32424.0,259.7536,260.1093,259.6943,259.7931,32424.0
2025-02-24 14:10:00,262.95,263.11,262.68,262.8,8812.0,259.7931,259.9512,259.5263,259.6449,8812.0
2025-02-24 14:20:00,262.68,262.75,262.49,262.63,8680.0,259.5263,259.5955,259.3386,259.4769,8680.0
2025-02-24 14:30:00,262.63,262.85,262.26,262.27,9656.0,259.4769,259.6943,259.1114,259.1213,9656.0
2025-02-24 14:40:00,262.26,262.47,262.24,262.25,6486.0,259.1114,259.3189,259.0916,259.1015,6486.0
2025-02-24 14:50:00,262.24,262.51,262.08,262.24,28876.0,259.0916,259.3584,258.9336,259.0916,28876.0
2025-02-24 15:00:00,262.35,262.36,261.71,262.06,19005.0,259.2003,259.2102,258.568,258.9138,19005.0
2025-02-24 15:10:00,262.1,262.25,261.86,261.86,24340.0,258.9533,259.1015,258.7162,258.7162,24340.0
2025-02-24 15:20:00,261.85,262.08,261.26,261.31,7979.0,258.7063,258.9336,258.1234,258.1728,7979.0
2025-02-24 15:30:00,261.29,261.59,261.26,261.37,17744.0,258.153,258.4494,258.1234,258.2321,17744.0
2025-02-24 15:40:00,261.56,261.67,261.09,261.55,33940.0,258.4198,258.5285,257.9554,258.4099,33940.0
2025-02-24 15:50:00,261.65,262.06,261.09,261.61,138667.0,258.5087,258.9138,257.9554,258.4692,138667.0
2025-02-25 09:30:00,262.79,265.15,261.96,264.56,17375.0,259.635,261.9667,258.815,261.3838,17375.0
2025-02-25 09:40:00,264.58,265.02,264.21,264.6,2851.0,261.4035,261.8383,261.038,261.4233,2851.0
2025-02-25 09:50:00,264.6,265.84,264.44,265.2,22109.0,261.4233,262.6484,261.2652,262.0161,22109.0
2025-02-25 10:00:00,264.8,265.0,263.15,263.43,12253.0,261.6209,261.8185,259.9907,260.2673,12253.0
2025-02-25 10:10:00,263.29,264.06,263.24,264.0,17803.0,260.129,260.8898,260.0796,260.8305,17803.0
2025-02-25 10:20:00,263.91,264.12,263.23,263.4,22333.0,260.7416,260.9491,260.0697,260.2377,22333.0
2025-02-25 10:30:00,263.32,263.84,263.32,263.71,12740.0,260.1587,260.6724,260.1587,260.544,12740.0
2025-02-25 10:40:00,263.9,264.09,263.61,263.65,7937.0,260.7317,260.9194,260.4452,260.4847,7937.0
2025-02-25 10:50:00,263.71,264.15,263.56,263.88,12458.0,260.544,260.9787,260.3958,260.7119,12458.0
2025-02-25 11:00:00,263.82,264.22,263.54,263.88,14682.0,260.6527,261.0479,260.376,260.7119,14682.0
2025-02-25 11:10:00,263.88,264.39,263.84,263.84,6227.0,260.7119,261.2158,260.6724,260.6724,6227.0
2025-02-25 11:20:00,263.89,264.22,263.71,264.13,8785.0,260.7218,261.0479,260.544,260.9589,8785.0
2025-02-25 11:30:00,263.94,264.3,263.62,264.12,5366.0,260.7712,261.1269,260.4551,260.9491,5366.0
2025-02-25 11:40:00,264.12,264.12,263.79,264.09,6076.0,260.9491,260.9491,260.623,260.9194,6076.0
2025-02-25 11:50:00,264.28,264.46,263.88,264.26,9686.0,261.1071,261.285,260.7119,261.0874,9686.0
2025-02-25 12:00:00,264.19,264.37,263.59,263.97,7472.0,261.0182,261.1961,260.4254,260.8009,7472.0
2025-02-25 12:10:00,263.98,264.5,263.97,264.5,4302.0,260.8107,261.3245,260.8009,261.3245,4302.0
2025-02-25 12:20:00,264.49,264.56,264.05,264.47,9582.0,261.3146,261.3838,260.8799,261.2949,9582.0
2025-02-25 12:30:00,264.56,264.86,264.56,264.8,5434.0,261.3838,261.6802,261.3838,261.6209,5434.0
2025-02-25 12:40:00,264.82,266.12,264.73,266.06,34931.0,261.6407,262.925,261.5517,262.8658,34931.0
2025-02-25 12:50:00,266.04,266.98,265.94,266.53,75880.0,262.846,263.7747,262.7472,263.3301,75880.0
2025-02-25 13:00:00,266.53,266.53,265.8,266.18,30288.0,263.3301,263.3301,262.6089,262.9843,30288.0
2025-02-25 13:10:00,266.19,266.19,265.93,266.11,9534.0,262.9942,262.9942,262.7373,262.9152,9534.0
2025-02-25 13:20:00,266.11,266.11,265.39,265.39,18535.0,262.9152,262.9152,262.2038,262.2038,18535.0
2025-02-25 13:30:00,265.33,265.88,265.33,265.56,10075.0,262.1445,262.6879,262.1445,262.3718,10075.0
2025-02-25 13:40:00,265.72,265.98,265.59,265.64,7917.0,262.5299,262.7867,262.4014,262.4508,7917.0
2025-02-25 13:50:00,265.63,265.73,265.2,265.21,8154.0,262.4409,262.5397,262.0161,262.026,8154.0
2025-02-25 14:00:00,265.37,265.37,264.63,264.63,18341.0,262.1841,262.1841,261.4529,261.4529,18341.0
2025-02-25 14:10:00,264.6,264.66,264.27,264.37,9607.0,261.4233,261.4826,261.0973,261.1961,9607.0
2025-02-25 14:20:00,264.29,264.62,264.29,264.44,7082.0,261.117,261.4431,261.117,261.2652,7082.0
2025-02-25 14:30:00,264.41,265.13,264.38,265.13,24995.0,261.2356,261.9469,261.2059,261.9469,24995.0
2025-02-25 14:40:00,265.21,265.64,265.13,265.42,7028.0,262.026,262.4508,261.9469,262.2335,7028.0
2025-02-25 14:50:00,265.4,265.51,265.18,265.31,12615.0,262.2137,262.3224,261.9963,262.1248,12615.0
2025-02-25 15:00:00,265.21,265.37,264.64,264.64,23183.0,262.026,262.1841,261.4628,261.4628,23183.0
2025-02-25 15:10:00,264.75,264.76,264.41,264.64,35064.0,261.5715,261.5814,261.2356,261.4628,35064.0
2025-02-25 15:20:00,264.64,265.15,264.62,264.76,18691.0,261.4628,261.9667,261.4431,261.5814,18691.0
2025-02-25 15:30:00,264.58,264.78,264.08,264.1,17571.0,261.4035,261.6011,260.9095,260.9293,17571.0
2025-02-25 15:40:00,264.1,264.26,263.5,264.2,33959.0,260.9293,261.0874,260.3365,261.0281,33959.0
2025-02-25 15:50:00,264.21,264.76,264.14,264.5,81508.0,261.038,261.5814,260.9688,261.3245,81508.0
2025-02-26 09:30:00,264.22,264.39,263.0,263.93,14316.0,261.0479,261.2158,259.8425,260.7613,14316.0
2025-02-26 09:40:00,263.0,263.81,263.0,263.5,13876.0,259.8425,260.6428,259.8425,260.3365,13876.0
2025-02-26 09:50:00,263.76,263.83,262.81,262.91,12657.0,260.5934,260.6625,259.6548,259.7536,12657.0
2025-02-26 10:00:00,263.05,263.54,262.64,262.81,21415.0,259.8919,260.376,259.4868,259.6548,21415.0
2025-02-26 10:10:00,263.03,263.04,262.51,262.53,15854.0,259.8721,259.882,259.3584,259.3781,15854.0
2025-02-26 10:20:00,262.72,262.9,262.44,262.9,21539.0,259.5659,259.7437,259.2892,259.7437,21539.0
2025-02-26 10:30:00,262.8,262.8,262.17,262.49,22343.0,259.6449,259.6449,259.0225,259.3386,22343.0
2025-02-26 10:40:00,262.55,262.59,262.18,262.37,10016.0,259.3979,259.4374,259.0324,259.2201,10016.0
2025-02-26 10:50:00,262.29,262.55,262.07,262.29,12526.0,259.141,259.3979,258.9237,259.141,12526.0
2025-02-26 11:00:00,262.29,262.29,261.48,261.91,20339.0,259.141,259.141,258.3408,258.7656,20339.0
2025-02-26 11:10:00,262.06,262.29,261.45,262.28,8103.0,258.9138,259.141,258.3111,259.1311,8103.0
2025-02-26 11:20:00,262.29,262.35,261.69,262.12,9080.0,259.141,259.2003,258.5482,258.9731,9080.0
2025-02-26 11:30:00,261.99,262.47,261.78,262.42,5292.0,258.8446,259.3189,258.6372,259.2695,5292.0
2025-02-26 11:40:00,262.36,262.44,261.9,262.05,9777.0,259.2102,259.2892,258.7557,258.9039,9777.0
2025-02-26 11:50:00,262.04,262.07,261.86,261.96,4790.0,258.894,258.9237,258.7162,258.815,4790.0
2025-02-26 12:00:00,261.96,262.38,261.84,261.87,10486.0,258.815,259.2299,258.6964,258.7261,10486.0
2025-02-26 12:10:00,261.99,262.4,261.94,262.13,5175.0,258.8446,259.2497,258.7952,258.983,5175.0
2025-02-26 12:20:00,262.13,262.32,261.9,262.25,4419.0,258.983,259.1707,258.7557,259.1015,4419.0
2025-02-26 12:30:00,262.43,262.65,261.65,261.65,7059.0,259.2793,259.4967,258.5087,258.5087,7059.0
2025-02-26 12:40:00,261.65,261.84,261.46,261.49,7167.0,258.5087,258.6964,258.321,258.3506,7167.0
2025-02-26 12:50:00,261.61,261.67,261.1,261.4,15040.0,258.4692,258.5285,257.9653,258.2617,15040.0
2025-02-26 13:00:00,261.44,261.64,261.21,261.36,19081.0,258.3012,258.4988,258.074,258.2222,19081.0
2025-02-26 13:10:00,261.3,261.37,261.01,261.29,4619.0,258.1629,258.2321,257.8764,258.153,4619.0
2025-02-26 13:20:00,261.18,261.38,261.11,261.16,7083.0,258.0444,258.242,257.9752,258.0246,7083.0
2025-02-26 13:30:00,261.16,261.3,260.98,261.15,32393.0,258.0246,258.1629,257.8468,258.0147,32393.0
2025-02-26 13:40:00,261.05,261.26,260.64,260.73,3748.0,257.9159,258.1234,257.5108,257.5998,3748.0
2025-02-26 13:50:00,260.65,260.94,260.53,260.87,2666.0,257.5207,257.8072,257.4022,257.7381,2666.0
2025-02-26 14:00:00,260.87,260.93,260.65,260.65,7953.0,257.7381,257.7974,257.5207,257.5207,7953.0
2025-02-26 14:10:00,260.8,261.0,260.57,261.0,8194.0,257.6689,257.8665,257.4417,257.8665,8194.0
2025-02-26 14:20:00,261.16,261.91,261.14,261.81,6667.0,258.0246,258.7656,258.0048,258.6668,6667.0
2025-02-26 14:30:00,261.84,262.03,261.66,261.86,8282.0,258.6964,258.8842,258.5186,258.7162,8282.0
2025-02-26 14:40:00,261.96,262.6,261.89,262.5,10255.0,258.815,259.4473,258.7458,259.3485,10255.0
2025-02-26 14:50:00,262.48,262.6,262.21,262.28,17024.0,259.3287,259.4473,259.062,259.1311,17024.0
2025-02-26 15:00:00,262.29,262.52,262.06,262.08,4062.0,259.141,259.3683,258.9138,258.9336,4062.0
2025-02-26 15:10:00,262.12,262.25,262.01,262.11,2503.0,258.9731,259.1015,258.8644,258.9632,2503.0
2025-02-26 15:20:00,262.2,262.32,261.92,262.01,10362.0,259.0521,259.1707,258.7755,258.8644,10362.0
2025-02-26 15:30:00,262.02,262.2,261.89,262.02,6430.0,258.8743,259.0521,258.7458,258.8743,6430.0
2025-02-26 15:40:00,261.94,262.31,261.89,262.04,8966.0,258.7952,259.1608,258.7458,258.894,8966.0
2025-02-26 15:50:00,262.05,262.18,261.12,261.43,72283.0,258.9039,259.0324,257.9851,258.2914,72283.0
2025-02-27 09:30:00,261.3,261.87,260.03,261.87,29289.0,258.1629,258.7261,256.9082,258.7261,29289.0
2025-02-27 09:40:00,261.82,262.81,261.2,262.34,9517.0,258.6767,259.6548,258.0641,259.1904,9517.0
2025-02-27 09:50:00,262.09,262.95,262.0,262.4,25106.0,258.9434,259.7931,258.8545,259.2497,25106.0
2025-02-27 10:00:00,262.4,262.46,261.31,261.78,21605.0,259.2497,259.309,258.1728,258.6372,21605.0
2025-02-27 10:10:00,261.68,262.45,261.52,262.44,6175.0,258.5384,259.2991,258.3803,259.2892,6175.0
2025-02-27 10:20:00,262.45,263.85,262.45,263.46,8457.0,259.2991,260.6823,259.2991,260.297,8457.0
2025-02-27 10:30:00,263.21,263.64,262.88,263.33,12372.0,260.05,260.4748,259.7239,260.1685,12372.0
2025-02-27 10:40:00,263.22,263.58,262.98,263.49,5840.0,260.0599,260.4155,259.8227,260.3266,5840.0
2025-02-27 10:50:00,263.57,263.59,262.46,262.62,12168.0,260.4057,260.4254,259.309,259.4671,12168.0
2025-02-27 11:00:00,262.62,263.06,262.32,262.32,4934.0,259.4671,259.9018,259.1707,259.1707,4934.0
2025-02-27 11:10:00,262.48,262.72,262.12,262.48,5088.0,259.3287,259.5659,258.9731,259.3287,5088.0
2025-02-27 11:20:00,262.44,262.62,262.06,262.24,6113.0,259.2892,259.4671,258.9138,259.0916,6113.0
2025-02-27 11:30:00,262.36,262.7,262.03,262.7,7879.0,259.2102,259.5461,258.8842,259.5461,7879.0
2025-02-27 11:40:00,262.5,262.7,261.85,262.0,5425.0,259.3485,259.5461,258.7063,258.8545,5425.0
2025-02-27 11:50:00,262.02,262.12,261.47,261.47,3532.0,258.8743,258.9731,258.3309,258.3309,3532.0
2025-02-27 12:00:00,261.64,261.93,261.47,261.47,3720.0,258.4988,258.7854,258.3309,258.3309,3720.0
2025-02-27 12:10:00,261.33,261.48,261.2,261.28,4081.0,258.1926,258.3408,258.0641,258.1432,4081.0
2025-02-27 12:20:00,261.23,261.97,261.2,261.96,15107.0,258.0938,258.8249,258.0641,258.815,15107.0
2025-02-27 12:30:00,262.05,262.31,261.97,262.11,3823.0,258.9039,259.1608,258.8249,258.9632,3823.0
2025-02-27 12:40:00,262.12,262.12,261.71,261.88,2325.0,258.9731,258.9731,258.568,258.736,2325.0
2025-02-27 12:50:00,261.74,261.97,261.63,261.71,4497.0,258.5976,258.8249,258.489,258.568,4497.0
2025-02-27 13:00:00,261.97,262.3,261.71,261.71,10950.0,258.8249,259.1509,258.568,258.568,10950.0
2025-02-27 13:10:00,261.86,262.15,261.77,261.82,2992.0,258.7162,259.0027,258.6273,258.6767,2992.0
2025-02-27 13:20:00,261.85,262.24,261.85,262.13,2641.0,258.7063,259.0916,258.7063,258.983,2641.0
2025-02-27 13:30:00,262.01,262.3,262.01,262.22,2867.0,258.8644,259.1509,258.8644,259.0719,2867.0
2025-02-27 13:40:00,262.25,262.53,262.24,262.51,3397.0,259.1015,259.3781,259.0916,259.3584,3397.0
2025-02-27 13:50:00,262.48,262.52,262.35,262.35,4720.0,259.3287,259.3683,259.2003,259.2003,4720.0
2025-02-27 14:00:00,262.34,262.67,262.34,262.56,2663.0,259.1904,259.5165,259.1904,259.4078,2663.0
2025-02-27 14:10:00,262.65,262.67,262.46,262.59,3103.0,259.4967,259.5165,259.309,259.4374,3103.0
2025-02-27 14:20:00,262.46,262.59,262.09,262.09,4764.0,259.309,259.4374,258.9434,258.9434,4764.0
2025-02-27 14:30:00,262.06,262.06,261.64,261.75,7659.0,258.9138,258.9138,258.4988,258.6075,7659.0
2025-02-27 14:40:00,261.72,261.84,261.52,261.72,6915.0,258.5779,258.6964,258.3803,258.5779,6915.0
2025-02-27 14:50:00,261.69,262.05,261.58,261.91,6957.0,258.5482,258.9039,258.4396,258.7656,6957.0
2025-02-27 15:00:00,261.66,261.79,261.17,261.39,7784.0,258.5186,258.647,258.0345,258.2518,7784.0
2025-02-27 15:10:00,261.39,261.65,261.1,261.6,10525.0,258.2518,258.5087,257.9653,258.4593,10525.0
2025-02-27 15:20:00,261.53,261.65,261.14,261.14,16057.0,258.3902,258.5087,258.0048,258.0048,16057.0
2025-02-27 15:30:00,261.12,261.54,261.01,261.01,7081.0,257.9851,258.4,257.8764,257.8764,7081.0
2025-02-27 15:40:00,261.15,261.52,260.91,261.51,20018.0,258.0147,258.3803,257.7776,258.3704,20018.0
2025-02-27 15:50:00,261.49,261.62,260.93,261.21,58924.0,258.3506,258.4791,257.7974,258.074,58924.0
2025-02-28 09:30:00,262.67,264.12,262.14,262.81,15725.0,259.5165,260.9491,258.9928,259.6548,15725.0
2025-02-28 09:40:00,262.79,263.28,261.98,262.54,15582.0,259.635,260.1191,258.8348,259.388,15582.0
2025-02-28 09:50:00,262.55,263.49,262.23,263.49,30173.0,259.3979,260.3266,259.0818,260.3266,30173.0
2025-02-28 10:00:00,263.51,263.91,263.35,263.67,25893.0,260.3464,260.7416,260.1883,260.5045,25893.0
2025-02-28 10:10:00,263.67,263.67,262.06,262.11,12219.0,260.5045,260.5045,258.9138,258.9632,12219.0
2025-02-28 10:20:00,262.06,262.45,261.94,262.32,14816.0,258.9138,259.2991,258.7952,259.1707,14816.0
2025-02-28 10:30:00,262.22,262.52,261.97,262.52,8375.0,259.0719,259.3683,258.8249,259.3683,8375.0
2025-02-28 10:40:00,262.46,262.48,261.66,261.7,6183.0,259.309,259.3287,258.5186,258.5581,6183.0
2025-02-28 10:50:00,261.79,262.24,261.53,262.24,6299.0,258.647,259.0916,258.3902,259.0916,6299.0
2025-02-28 11:00:00,262.38,262.45,261.96,262.04,7630.0,259.2299,259.2991,258.815,258.894,7630.0
2025-02-28 11:10:00,262.19,262.4,261.94,261.95,5323.0,259.0422,259.2497,258.7952,258.8051,5323.0
2025-02-28 11:20:00,261.85,262.09,261.77,261.78,3449.0,258.7063,258.9434,258.6273,258.6372,3449.0
2025-02-28 11:30:00,261.77,262.0,261.76,261.83,2123.0,258.6273,258.8545,258.6174,258.6866,2123.0
2025-02-28 11:40:00,261.79,262.63,261.78,262.6,3444.0,258.647,259.4769,258.6372,259.4473,3444.0
2025-02-28 11:50:00,262.64,262.75,262.34,262.42,7327.0,259.4868,259.5955,259.1904,259.2695,7327.0
2025-02-28 12:00:00,262.2,262.39,261.84,261.94,3923.0,259.0521,259.2398,258.6964,258.7952,3923.0
2025-02-28 12:10:00,261.79,262.25,261.79,261.93,3343.0,258.647,259.1015,258.647,258.7854,3343.0
2025-02-28 12:20:00,262.07,262.11,261.58,261.58,14143.0,258.9237,258.9632,258.4396,258.4396,14143.0
2025-02-28 12:30:00,261.6,261.61,261.19,261.34,3540.0,258.4593,258.4692,258.0542,258.2024,3540.0
2025-02-28 12:40:00,261.25,261.34,260.33,260.49,6939.0,258.1135,258.2024,257.2046,257.3626,6939.0
2025-02-28 12:50:00,260.31,260.7,260.27,260.29,9339.0,257.1848,257.5701,257.1453,257.165,9339.0
2025-02-28 13:00:00,260.37,260.48,260.0,260.0,15640.0,257.2441,257.3528,256.8785,256.8785,15640.0
2025-02-28 13:10:00,260.0,260.34,259.79,259.85,12812.0,256.8785,257.2144,256.671,256.7303,12812.0
2025-02-28 13:20:00,259.92,260.22,259.74,260.07,7092.0,256.7995,257.0959,256.6216,256.9477,7092.0
2025-02-28 13:30:00,260.06,260.47,259.8,260.47,7207.0,256.9378,257.3429,256.6809,257.3429,7207.0
2025-02-28 13:40:00,260.56,260.58,260.27,260.38,5295.0,257.4318,257.4516,257.1453,257.254,5295.0
2025-02-28 13:50:00,260.38,260.5,259.97,259.97,5686.0,257.254,257.3725,256.8489,256.8489,5686.0
2025-02-28 14:00:00,259.72,260.5,259.72,260.27,16234.0,256.6019,257.3725,256.6019,257.1453,16234.0
2025-02-28 14:10:00,260.19,260.51,260.15,260.46,1349.0,257.0662,257.3824,257.0267,257.333,1349.0
2025-02-28 14:20:00,260.73,260.96,260.53,260.94,3386.0,257.5998,257.827,257.4022,257.8072,3386.0
2025-02-28 14:30:00,260.85,261.5,260.85,261.5,9820.0,257.7183,258.3605,257.7183,258.3605,9820.0
2025-02-28 14:40:00,261.39,261.84,261.36,261.73,4822.0,258.2518,258.6964,258.2222,258.5878,4822.0
2025-02-28 14:50:00,261.79,262.01,261.62,261.72,10927.0,258.647,258.8644,258.4791,258.5779,10927.0
2025-02-28 15:00:00,261.75,261.92,261.39,261.55,9914.0,258.6075,258.7755,258.2518,258.4099,9914.0
2025-02-28 15:10:00,261.61,261.83,261.4,261.52,5455.0,258.4692,258.6866,258.2617,258.3803,5455.0
2025-02-28 15:20:00,261.46,262.12,261.37,261.97,6558.0,258.321,258.9731,258.2321,258.8249,6558.0
2025-02-28 15:30:00,262.03,262.26,261.7,262.1,7484.0,258.8842,259.1114,258.5581,258.9533,7484.0
2025-02-28 15:40:00,262.07,262.77,262.07,262.77,7213.0,258.9237,259.6153,258.9237,259.6153,7213.0
2025-02-28 15:50:00,262.81,264.21,262.5,263.93,86819.0,259.6548,261.038,259.3485,260.7613,86819.0
2025-03-03 09:30:00,266.02,267.29,264.79,266.75,44468.0,262.8262,264.081,261.611,263.5475,44468.0
2025-03-03 09:40:00,267.23,267.43,266.21,266.22,12603.0,264.0217,264.2193,263.014,263.0238,12603.0
2025-03-03 09:50:00,266.56,266.94,265.84,266.51,13867.0,263.3598,263.7352,262.6484,263.3104,13867.0
2025-03-03 10:00:00,265.78,265.79,264.34,264.53,11368.0,262.5891,262.599,261.1664,261.3541,11368.0
2025-03-03 10:10:00,264.35,264.71,263.98,264.32,10684.0,261.1763,261.532,260.8107,261.1467,10684.0
2025-03-03 10:20:00,264.26,264.67,264.07,264.35,11185.0,261.0874,261.4925,260.8997,261.1763,11185.0
2025-03-03 10:30:00,264.35,264.58,264.19,264.47,17063.0,261.1763,261.4035,261.0182,261.2949,17063.0
2025-03-03 10:40:00,264.46,265.1,264.1,264.1,11667.0,261.285,261.9173,260.9293,260.9293,11667.0
2025-03-03 10:50:00,264.1,264.56,263.9,264.11,6317.0,260.9293,261.3838,260.7317,260.9392,6317.0
2025-03-03 11:00:00,263.98,264.11,263.49,263.69,4298.0,260.8107,260.9392,260.3266,260.5242,4298.0
2025-03-03 11:10:00,263.6,263.75,263.38,263.43,6369.0,260.4353,260.5835,260.2179,260.2673,6369.0
2025-03-03 11:20:00,263.43,263.76,263.38,263.38,3753.0,260.2673,260.5934,260.2179,260.2179,3753.0
2025-03-03 11:30:00,263.51,263.52,263.01,263.05,5605.0,260.3464,260.3563,259.8524,259.8919,5605.0
2025-03-03 11:40:00,263.12,263.21,262.77,263.12,5077.0,259.9611,260.05,259.6153,259.9611,5077.0
2025-03-03 11:50:00,263.29,263.77,263.24,263.77,2500.0,260.129,260.6033,260.0796,260.6033,2500.0
2025-03-03 12:00:00,263.73,264.05,263.64,264.05,3208.0,260.5637,260.8799,260.4748,260.8799,3208.0
2025-03-03 12:10:00,264.06,264.35,264.05,264.35,7480.0,260.8898,261.1763,260.8799,261.1763,7480.0
2025-03-03 12:20:00,264.41,264.61,264.28,264.33,5372.0,261.2356,261.4332,261.1071,261.1565,5372.0
2025-03-03 12:30:00,264.44,264.51,264.08,264.24,17359.0,261.2652,261.3344,260.9095,261.0676,17359.0
2025-03-03 12:40:00,264.25,264.35,264.1,264.35,4062.0,261.0775,261.1763,260.9293,261.1763,4062.0
2025-03-03 12:50:00,264.33,264.38,263.79,263.88,6655.0,261.1565,261.2059,260.623,260.7119,6655.0
2025-03-03 13:00:00,263.97,264.31,263.84,264.28,6545.0,260.8009,261.1368,260.6724,261.1071,6545.0
2025-03-03 13:10:00,264.39,264.6,264.18,264.27,15854.0,261.2158,261.4233,261.0083,261.0973,15854.0
2025-03-03 13:20:00,264.26,264.35,263.1,263.1,8349.0,261.0874,261.1763,259.9413,259.9413,8349.0
2025-03-03 13:30:00,263.4,263.53,262.97,263.43,7972.0,260.2377,260.3661,259.8129,260.2673,7972.0
2025-03-03 13:40:00,263.41,264.1,263.26,263.88,8302.0,260.2476,260.9293,260.0994,260.7119,8302.0
2025-03-03 13:50:00,263.75,264.04,263.43,263.84,4469.0,260.5835,260.87,260.2673,260.6724,4469.0
2025-03-03 14:00:00,263.7,264.06,263.65,263.85,9606.0,260.5341,260.8898,260.4847,260.6823,9606.0
2025-03-03 14:10:00,263.9,264.13,263.71,263.76,12048.0,260.7317,260.9589,260.544,260.5934,12048.0
2025-03-03 14:20:00,263.64,263.75,263.36,263.45,5255.0,260.4748,260.5835,260.1982,260.2871,5255.0
2025-03-03 14:30:00,263.49,263.86,263.26,263.34,5970.0,260.3266,260.6922,260.0994,260.1784,5970.0
2025-03-03 14:40:00,263.47,263.87,263.47,263.67,16745.0,260.3069,260.7021,260.3069,260.5045,16745.0
2025-03-03 14:50:00,263.66,263.84,263.19,263.2,8945.0,260.4946,260.6724,260.0302,260.0401,8945.0
2025-03-03 15:00:00,263.35,263.35,261.88,262.05,13378.0,260.1883,260.1883,258.736,258.9039,13378.0
2025-03-03 15:10:00,262.13,262.27,261.4,261.4,12856.0,258.983,259.1213,258.2617,258.2617,12856.0
2025-03-03 15:20:00,261.44,262.0,261.27,261.38,14281.0,258.3012,258.8545,258.1333,258.242,14281.0
2025-03-03 15:30:00,261.36,261.89,260.96,260.97,16604.0,258.2222,258.7458,257.827,257.8369,16604.0
2025-03-03 15:40:00,261.01,261.5,260.62,261.41,30341.0,257.8764,258.3605,257.4911,258.2716,30341.0
2025-03-03 15:50:00,261.41,262.29,261.0,262.15,84898.0,258.2716,259.141,257.8665,259.0027,84898.0
2025-03-04 09:30:00,261.4,261.87,260.0,260.54,62229.0,258.2617,258.7261,256.8785,257.412,62229.0
2025-03-04 09:40:00,260.55,261.5,259.18,259.68,18416.0,257.4219,258.3605,256.0684,256.5624,18416.0
2025-03-04 09:50:00,259.68,260.02,258.53,258.53,27423.0,256.5624,256.8983,255.4262,255.4262,27423.0
2025-03-04 10:00:00,258.81,258.91,258.11,258.11,30923.0,255.7028,255.8016,255.0112,255.0112,30923.0
2025-03-04 10:10:00,257.67,257.91,257.04,257.54,22725.0,254.5765,254.8136,253.9541,254.4481,22725.0
2025-03-04 10:20:00,257.65,259.31,257.52,258.9,35173.0,254.5567,256.1968,254.4283,255.7917,35173.0
2025-03-04 10:30:00,259.28,259.45,258.6,258.86,16392.0,256.1672,256.3351,255.4953,255.7522,16392.0
2025-03-04 10:40:00,258.93,258.93,257.95,258.22,6013.0,255.8214,255.8214,254.8531,255.1199,6013.0
2025-03-04 10:50:00,258.12,258.12,257.67,257.94,12755.0,255.0211,255.0211,254.5765,254.8433,12755.0
2025-03-04 11:00:00,257.94,257.96,257.36,257.55,6660.0,254.8433,254.863,254.2702,254.4579,6660.0
2025-03-04 11:10:00,257.59,258.6,257.48,257.95,13036.0,254.4975,255.4953,254.3888,254.8531,13036.0
2025-03-04 11:20:00,257.55,257.9,257.1,257.69,6671.0,254.4579,254.8037,254.0133,254.5963,6671.0
2025-03-04 11:30:00,257.31,257.78,256.73,256.89,17777.0,254.2208,254.6852,253.6478,253.8059,17777.0
2025-03-04 11:40:00,256.89,257.45,256.89,257.21,16565.0,253.8059,254.3591,253.8059,254.122,16565.0
2025-03-04 11:50:00,257.19,257.2,256.63,257.02,7838.0,254.1023,254.1121,253.549,253.9343,7838.0
2025-03-04 12:00:00,256.63,257.01,256.38,256.53,11338.0,253.549,253.9244,253.302,253.4502,11338.0
2025-03-04 12:10:00,256.57,256.99,256.45,256.89,16011.0,253.4897,253.9047,253.3711,253.8059,16011.0
2025-03-04 12:20:00,257.01,257.48,256.89,257.09,12242.0,253.9244,254.3888,253.8059,254.0035,12242.0
2025-03-04 12:30:00,257.26,257.41,256.91,257.09,11279.0,254.1714,254.3196,253.8256,254.0035,11279.0
2025-03-04 12:40:00,256.92,257.44,256.79,256.79,9083.0,253.8355,254.3493,253.7071,253.7071,9083.0
2025-03-04 12:50:00,256.8,256.97,256.51,256.51,5388.0,253.7169,253.8849,253.4304,253.4304,5388.0
2025-03-04 13:00:00,256.67,257.44,256.63,257.36,7726.0,253.5885,254.3493,253.549,254.2702,7726.0
2025-03-04 13:10:00,257.36,258.06,257.32,257.92,10710.0,254.2702,254.9618,254.2307,254.8235,10710.0
2025-03-04 13:20:00,257.92,257.92,257.26,257.4,3377.0,254.8235,254.8235,254.1714,254.3097,3377.0
2025-03-04 13:30:00,257.29,257.44,256.97,257.27,8222.0,254.2011,254.3493,253.8849,254.1813,8222.0
2025-03-04 13:40:00,257.27,257.66,257.26,257.46,15717.0,254.1813,254.5666,254.1714,254.369,15717.0
2025-03-04 13:50:00,257.53,257.97,257.53,257.88,6544.0,254.4382,254.8729,254.4382,254.784,6544.0
2025-03-04 14:00:00,257.88,258.65,257.87,258.6,18542.0,254.784,255.5447,254.7741,255.4953,18542.0
2025-03-04 14:10:00,258.63,258.64,258.32,258.46,26636.0,255.525,255.5349,255.2187,255.357,26636.0
2025-03-04 14:20:00,258.42,258.42,257.66,257.66,13593.0,255.3175,255.3175,254.5666,254.5666,13593.0
2025-03-04 14:30:00,257.86,258.04,257.45,258.04,4174.0,254.7642,254.9421,254.3591,254.9421,4174.0
2025-03-04 14:40:00,258.01,258.57,257.84,258.57,8702.0,254.9124,255.4657,254.7445,255.4657,8702.0
2025-03-04 14:50:00,258.58,258.86,258.54,258.74,8724.0,255.4756,255.7522,255.4361,255.6336,8724.0
2025-03-04 15:00:00,258.74,258.97,258.14,258.14,18197.0,255.6336,255.8609,255.0409,255.0409,18197.0
2025-03-04 15:10:00,258.29,258.57,258.24,258.44,12083.0,255.1891,255.4657,255.1397,255.3373,12083.0
2025-03-04 15:20:00,258.59,259.21,258.16,258.21,16094.0,255.4855,256.098,255.0606,255.11,16094.0
2025-03-04 15:30:00,258.05,258.05,256.48,256.88,25777.0,254.9519,254.9519,253.4008,253.796,25777.0
2025-03-04 15:40:00,256.88,256.9,255.87,256.06,34345.0,253.796,253.8157,252.7981,252.9858,34345.0
2025-03-04 15:50:00,255.99,256.0,254.45,255.32,170622.0,252.9167,252.9265,251.3952,252.2547,170622.0
2025-03-05 09:30:00,256.26,258.56,255.1,258.56,29471.0,253.1834,255.4558,252.0374,255.4558,29471.0
2025-03-05 09:40:00,258.18,258.79,257.54,258.1,27282.0,255.0804,255.683,254.4481,255.0013,27282.0
2025-03-05 09:50:00,258.08,258.61,257.69,257.69,5377.0,254.9816,255.5052,254.5963,254.5963,5377.0
2025-03-05 10:00:00,258.12,259.06,258.12,258.51,13055.0,255.0211,255.9498,255.0211,255.4064,13055.0
2025-03-05 10:10:00,258.5,258.53,257.39,257.5,7570.0,255.3965,255.4262,254.2999,254.4085,7570.0
2025-03-05 10:20:00,257.94,258.06,257.2,257.29,10407.0,254.8433,254.9618,254.1121,254.2011,10407.0
2025-03-05 10:30:00,257.21,258.0,257.21,257.6,2145.0,254.122,254.9025,254.122,254.5073,2145.0
2025-03-05 10:40:00,257.64,257.83,257.25,257.49,6538.0,254.5469,254.7346,254.1615,254.3987,6538.0
2025-03-05 10:50:00,257.31,257.48,257.18,257.18,8716.0,254.2208,254.3888,254.0924,254.0924,8716.0
2025-03-05 11:00:00,257.2,257.2,256.4,256.4,5239.0,254.1121,254.1121,253.3217,253.3217,5239.0
2025-03-05 11:10:00,256.24,256.44,255.84,256.08,5503.0,253.1637,253.3613,252.7685,253.0056,5503.0
2025-03-05 11:20:00,255.84,256.11,255.84,255.97,4007.0,252.7685,253.0352,252.7685,252.8969,4007.0
2025-03-05 11:30:00,256.06,256.3,255.7,256.09,5376.0,252.9858,253.2229,252.6301,253.0155,5376.0
2025-03-05 11:40:00,256.07,256.45,255.99,256.07,6905.0,252.9957,253.3711,252.9167,252.9957,6905.0
2025-03-05 11:50:00,256.21,256.87,255.94,256.75,9058.0,253.134,253.7861,252.8673,253.6675,9058.0
2025-03-05 12:00:00,256.74,257.67,256.74,257.59,13930.0,253.6577,254.5765,253.6577,254.4975,13930.0
2025-03-05 12:10:00,257.57,257.77,257.39,257.51,2680.0,254.4777,254.6753,254.2999,254.4184,2680.0
2025-03-05 12:20:00,257.63,258.57,257.56,258.49,7019.0,254.537,255.4657,254.4678,255.3867,7019.0
2025-03-05 12:30:00,258.44,258.68,258.15,258.39,6078.0,255.3373,255.5744,255.0507,255.2879,6078.0
2025-03-05 12:40:00,258.29,258.69,258.16,258.62,16773.0,255.1891,255.5843,255.0606,255.5151,16773.0
2025-03-05 12:50:00,258.82,258.86,258.53,258.82,3832.0,255.7127,255.7522,255.4262,255.7127,3832.0
2025-03-05 13:00:00,258.8,259.26,258.32,258.5,29485.0,255.6929,256.1474,255.2187,255.3965,29485.0
2025-03-05 13:10:00,258.55,258.81,258.5,258.81,3845.0,255.4459,255.7028,255.3965,255.7028,3845.0
2025-03-05 13:20:00,258.91,259.0,258.69,259.0,8221.0,255.8016,255.8905,255.5843,255.8905,8221.0
2025-03-05 13:30:00,258.88,258.97,258.29,258.8,9486.0,255.772,255.8609,255.1891,255.6929,9486.0
2025-03-05 13:40:00,258.81,259.34,258.55,259.34,5541.0,255.7028,256.2264,255.4459,256.2264,5541.0
2025-03-05 13:50:00,259.38,259.59,259.33,259.55,11017.0,256.266,256.4734,256.2166,256.4339,11017.0
2025-03-05 14:00:00,259.59,260.35,259.35,260.35,9054.0,256.4734,257.2243,256.2363,257.2243,9054.0
2025-03-05 14:10:00,260.3,260.57,260.06,260.2,11672.0,257.1749,257.4417,256.9378,257.0761,11672.0
2025-03-05 14:20:00,260.09,260.75,260.07,260.43,6684.0,256.9674,257.6195,256.9477,257.3034,6684.0
2025-03-05 14:30:00,260.56,260.96,260.24,260.9,8436.0,257.4318,257.827,257.1156,257.7677,8436.0
2025-03-05 14:40:00,260.72,261.08,260.4,260.94,3803.0,257.5899,257.9456,257.2737,257.8072,3803.0
2025-03-05 14:50:00,260.94,261.05,260.74,260.75,14218.0,257.8072,257.9159,257.6096,257.6195,14218.0
2025-03-05 15:00:00,260.76,261.72,260.76,261.72,15799.0,257.6294,258.5779,257.6294,258.5779,15799.0
2025-03-05 15:10:00,261.68,261.82,260.93,261.29,29067.0,258.5384,258.6767,257.7974,258.153,29067.0
2025-03-05 15:20:00,261.32,261.49,260.98,261.38,11448.0,258.1827,258.3506,257.8468,258.242,11448.0
2025-03-05 15:30:00,261.36,261.39,260.79,260.98,14793.0,258.2222,258.2518,257.659,257.8468,14793.0
2025-03-05 15:40:00,261.28,261.42,260.91,260.97,18603.0,258.1432,258.2815,257.7776,257.8369,18603.0
2025-03-05 15:50:00,260.82,261.5,259.81,260.91,126167.0,257.6887,258.3605,256.6908,257.7776,126167.0
2025-03-06 09:30:00,260.29,260.47,258.47,260.15,25406.0,257.165,257.3429,255.3669,257.0267,25406.0
2025-03-06 09:40:00,260.16,260.87,259.78,260.44,72070.0,257.0366,257.7381,256.6612,257.3132,72070.0
2025-03-06 09:50:00,260.44,260.77,258.85,259.0,20094.0,257.3132,257.6393,255.7423,255.8905,20094.0
2025-03-06 10:00:00,259.16,260.41,258.9,260.19,11577.0,256.0486,257.2836,255.7917,257.0662,11577.0
2025-03-06 10:10:00,259.9,260.32,259.59,259.69,6612.0,256.7797,257.1947,256.4734,256.5722,6612.0
2025-03-06 10:20:00,259.65,260.6,259.65,260.6,6978.0,256.5327,257.4713,256.5327,257.4713,6978.0
2025-03-06 10:30:00,260.65,261.2,260.46,261.13,5499.0,257.5207,258.0641,257.333,257.995,5499.0
2025-03-06 10:40:00,261.13,261.29,260.74,261.17,23841.0,257.995,258.153,257.6096,258.0345,23841.0
2025-03-06 10:50:00,260.96,261.42,260.42,261.42,5105.0,257.827,258.2815,257.2935,258.2815,5105.0
2025-03-06 11:00:00,261.42,261.54,261.18,261.54,3162.0,258.2815,258.4,258.0444,258.4,3162.0
2025-03-06 11:10:00,261.49,261.49,261.14,261.23,3656.0,258.3506,258.3506,258.0048,258.0938,3656.0
2025-03-06 11:20:00,261.35,261.54,260.99,261.54,4626.0,258.2123,258.4,257.8566,258.4,4626.0
2025-03-06 11:30:00,261.86,262.0,261.16,261.51,9403.0,258.7162,258.8545,258.0246,258.3704,9403.0
2025-03-06 11:40:00,261.46,261.57,261.16,261.3,4892.0,258.321,258.4297,258.0246,258.1629,4892.0
2025-03-06 11:50:00,261.27,261.28,260.72,260.85,6086.0,258.1333,258.1432,257.5899,257.7183,6086.0
2025-03-06 12:00:00,260.84,261.08,260.65,261.08,8578.0,257.7084,257.9456,257.5207,257.9456,8578.0
2025-03-06 12:10:00,260.86,261.33,260.59,261.18,8100.0,257.7282,258.1926,257.4614,258.0444,8100.0
2025-03-06 12:20:00,261.25,261.67,261.04,261.25,5864.0,258.1135,258.5285,257.906,258.1135,5864.0
2025-03-06 12:30:00,261.21,261.56,261.08,261.21,8158.0,258.074,258.4198,257.9456,258.074,8158.0
2025-03-06 12:40:00,261.19,261.54,260.76,260.85,17752.0,258.0542,258.4,257.6294,257.7183,17752.0
2025-03-06 12:50:00,261.02,261.74,260.71,261.74,23501.0,257.8863,258.5976,257.58,258.5976,23501.0
2025-03-06 13:00:00,261.43,261.43,260.87,260.96,10132.0,258.2914,258.2914,257.7381,257.827,10132.0
2025-03-06 13:10:00,261.09,261.32,260.85,261.28,55375.0,257.9554,258.1827,257.7183,258.1432,55375.0
2025-03-06 13:20:00,261.25,261.4,260.74,260.78,5376.0,258.1135,258.2617,257.6096,257.6492,5376.0
2025-03-06 13:30:00,260.78,261.26,260.74,260.74,9040.0,257.6492,258.1234,257.6096,257.6096,9040.0
2025-03-06 13:40:00,260.81,260.94,260.59,260.85,5280.0,257.6788,257.8072,257.4614,257.7183,5280.0
2025-03-06 13:50:00,261.01,261.09,260.75,260.84,5596.0,257.8764,257.9554,257.6195,257.7084,5596.0
2025-03-06 14:00:00,260.99,261.33,260.8,261.27,25819.0,257.8566,258.1926,257.6689,258.1333,25819.0
2025-03-06 14:10:00,261.28,261.63,261.0,261.13,43290.0,258.1432,258.489,257.8665,257.995,43290.0
2025-03-06 14:20:00,261.05,261.47,260.95,261.14,32555.0,257.9159,258.3309,257.8171,258.0048,32555.0
2025-03-06 14:30:00,261.13,261.98,261.1,261.98,41734.0,257.995,258.8348,257.9653,258.8348,41734.0
2025-03-06 14:40:00,261.87,264.02,261.87,263.81,25734.0,258.7261,260.8503,258.7261,260.6428,25734.0
2025-03-06 14:50:00,263.95,264.7,263.43,263.59,38441.0,260.7811,261.5221,260.2673,260.4254,38441.0
2025-03-06 15:00:00,263.47,264.01,263.23,263.71,25841.0,260.3069,260.8404,260.0697,260.544,25841.0
2025-03-06 15:10:00,263.87,264.52,263.7,264.52,21533.0,260.7021,261.3443,260.5341,261.3443,21533.0
2025-03-06 15:20:00,264.5,264.6,263.83,264.55,21597.0,261.3245,261.4233,260.6625,261.3739,21597.0
2025-03-06 15:30:00,264.56,265.05,264.42,264.62,16872.0,261.3838,261.8679,261.2455,261.4431,16872.0
2025-03-06 15:40:00,264.62,265.61,264.31,265.26,23575.0,261.4431,262.4212,261.1368,262.0754,23575.0
2025-03-06 15:50:00,265.31,265.71,264.9,265.16,133568.0,262.1248,262.52,261.7197,261.9766,133568.0
2025-03-07 09:30:00,265.19,270.49,264.37,269.86,73589.0,262.0062,267.2426,261.1961,266.6201,73589.0
2025-03-07 09:40:00,269.9,273.0,269.24,272.42,88103.0,266.6597,269.7224,266.0076,269.1494,88103.0
2025-03-07 09:50:00,272.75,274.38,272.42,274.38,38941.0,269.4755,271.0859,269.1494,271.0859,38941.0
2025-03-07 10:00:00,274.17,274.69,271.54,271.87,67416.0,270.8784,271.3922,268.28,268.606,67416.0
2025-03-07 10:10:00,271.87,272.18,270.58,270.9,39266.0,268.606,268.9123,267.3315,267.6477,39266.0
2025-03-07 10:20:00,270.53,272.26,270.53,271.94,44351.0,267.2821,268.9913,267.2821,268.6752,44351.0
2025-03-07 10:30:00,271.9,271.9,269.95,271.39,38258.0,268.6357,268.6357,266.7091,268.1318,38258.0
2025-03-07 10:40:00,271.01,273.56,271.01,273.56,12156.0,267.7563,270.2757,267.7563,270.2757,12156.0
2025-03-07 10:50:00,273.19,273.95,272.76,273.33,36864.0,269.9102,270.661,269.4853,270.0485,36864.0
2025-03-07 11:00:00,273.33,274.36,272.61,273.14,25689.0,270.0485,271.0661,269.3371,269.8608,25689.0
2025-03-07 11:10:00,272.85,273.58,272.5,272.78,95102.0,269.5742,270.2955,269.2285,269.5051,95102.0
2025-03-07 11:20:00,272.64,272.68,270.62,271.16,24066.0,269.3668,269.4063,267.371,267.9045,24066.0
2025-03-07 11:30:00,271.14,272.63,271.03,272.51,21153.0,267.8848,269.3569,267.7761,269.2383,21153.0
2025-03-07 11:40:00,272.47,272.91,272.21,272.47,23504.0,269.1988,269.6335,268.9419,269.1988,23504.0
2025-03-07 11:50:00,272.15,272.58,271.62,272.54,14509.0,268.8827,269.3075,268.359,269.268,14509.0
2025-03-07 12:00:00,272.71,272.76,271.7,271.81,19095.0,269.4359,269.4853,268.4381,268.5467,19095.0
2025-03-07 12:10:00,271.81,272.25,271.42,271.85,15062.0,268.5467,268.9815,268.1614,268.5863,15062.0
2025-03-07 12:20:00,271.84,271.95,271.34,271.53,30464.0,268.5764,268.6851,268.0824,268.2701,30464.0
2025-03-07 12:30:00,271.57,272.06,271.17,271.83,9989.0,268.3096,268.7937,267.9144,268.5665,9989.0
2025-03-07 12:40:00,271.83,272.62,271.83,272.61,10042.0,268.5665,269.347,268.5665,269.3371,10042.0
2025-03-07 12:50:00,272.62,272.89,272.16,272.3,8947.0,269.347,269.6138,268.8925,269.0309,8947.0
2025-03-07 13:00:00,272.21,272.72,271.94,272.3,16608.0,268.9419,269.4458,268.6752,269.0309,16608.0
2025-03-07 13:10:00,272.21,272.88,272.05,272.76,11706.0,268.9419,269.6039,268.7839,269.4853,11706.0
2025-03-07 13:20:00,272.78,273.09,272.63,272.9,8590.0,269.5051,269.8114,269.3569,269.6236,8590.0
2025-03-07 13:30:00,273.05,273.84,272.6,273.78,16040.0,269.7718,270.5524,269.3273,270.4931,16040.0
2025-03-07 13:40:00,273.78,274.62,273.64,274.38,39149.0,270.4931,271.323,270.3548,271.0859,39149.0
2025-03-07 13:50:00,274.51,274.9,274.31,274.69,12337.0,271.2143,271.5996,271.0167,271.3922,12337.0
2025-03-07 14:00:00,274.78,275.32,273.61,273.8,43867.0,271.4811,272.0146,270.3251,270.5128,43867.0
2025-03-07 14:10:00,273.8,274.34,273.61,274.24,21806.0,270.5128,271.0464,270.3251,270.9476,21806.0
2025-03-07 14:20:00,274.12,274.24,273.56,273.69,13079.0,270.829,270.9476,270.2757,270.4042,13079.0
2025-03-07 14:30:00,273.69,274.9,273.69,274.88,23277.0,270.4042,271.5996,270.4042,271.5799,23277.0
2025-03-07 14:40:00,274.96,275.28,274.68,274.76,43030.0,271.6589,271.9751,271.3823,271.4613,43030.0
2025-03-07 14:50:00,274.76,274.86,274.01,274.27,25146.0,271.4613,271.5601,270.7203,270.9772,25146.0
2025-03-07 15:00:00,274.22,275.08,273.93,275.06,22655.0,270.9278,271.7775,270.6413,271.7577,22655.0
2025-03-07 15:10:00,275.02,275.18,274.37,274.52,27618.0,271.7182,271.8763,271.076,271.2242,27618.0
2025-03-07 15:20:00,274.52,274.91,274.13,274.91,24777.0,271.2242,271.6095,270.8389,271.6095,24777.0
2025-03-07 15:30:00,274.69,274.86,273.53,273.7,27279.0,271.3922,271.5601,270.2461,270.414,27279.0
2025-03-07 15:40:00,273.7,274.48,273.0,274.47,26333.0,270.414,271.1847,269.7224,271.1748,26333.0
2025-03-07 15:50:00,274.22,275.23,273.92,274.6,162439.0,270.9278,271.9257,270.6314,271.3032,162439.0
2025-03-10 09:30:00,273.24,275.57,271.67,275.35,51139.0,269.9596,272.2616,268.4084,272.0442,51139.0
2025-03-10 09:40:00,275.35,276.88,275.34,276.44,25778.0,272.0442,273.5559,272.0344,273.1211,25778.0
2025-03-10 09:50:00,276.68,276.78,276.28,276.42,33196.0,273.3583,273.4571,272.9631,273.1014,33196.0
2025-03-10 10:00:00,276.42,276.65,274.32,274.76,31260.0,273.1014,273.3286,271.0266,271.4613,31260.0
2025-03-10 10:10:00,274.63,276.45,274.63,276.12,20958.0,271.3329,273.131,271.3329,272.805,20958.0
2025-03-10 10:20:00,276.16,277.62,276.16,277.61,12738.0,272.8445,274.287,272.8445,274.2771,12738.0
2025-03-10 10:30:00,277.41,277.41,275.84,276.1,9509.0,274.0795,274.0795,272.5284,272.7852,9509.0
2025-03-10 10:40:00,276.0,277.57,275.85,277.48,21133.0,272.6864,274.2376,272.5382,274.1487,21133.0
2025-03-10 10:50:00,277.45,278.12,277.11,278.05,37112.0,274.119,274.781,273.7831,274.7118,37112.0
2025-03-10 11:00:00,277.99,278.13,277.11,277.43,53517.0,274.6525,274.7909,273.7831,274.0993,53517.0
2025-03-10 11:10:00,277.36,277.49,276.61,276.72,17679.0,274.0301,274.1585,273.2891,273.3978,17679.0
2025-03-10 11:20:00,276.44,276.71,275.3,275.34,7716.0,273.1211,273.3879,271.9948,272.0344,7716.0
2025-03-10 11:30:00,275.89,275.89,273.97,273.97,14151.0,272.5778,272.5778,270.6808,270.6808,14151.0
2025-03-10 11:40:00,274.21,274.27,272.03,272.77,27413.0,270.9179,270.9772,268.7641,269.4952,27413.0
2025-03-10 11:50:00,272.77,273.17,271.73,272.31,14444.0,269.4952,269.8904,268.4677,269.0407,14444.0
2025-03-10 12:00:00,272.31,273.25,272.3,272.9,11741.0,269.0407,269.9694,269.0309,269.6236,11741.0
2025-03-10 12:10:00,273.01,273.01,272.19,272.2,14896.0,269.7323,269.7323,268.9222,268.9321,14896.0
2025-03-10 12:20:00,272.01,272.35,271.83,272.27,9091.0,268.7443,269.0803,268.5665,269.0012,9091.0
2025-03-10 12:30:00,272.26,273.32,272.07,272.11,9201.0,268.9913,270.0386,268.8036,268.8431,9201.0
2025-03-10 12:40:00,272.11,272.71,272.04,272.04,7769.0,268.8431,269.4359,268.774,268.774,7769.0
2025-03-10 12:50:00,272.04,272.82,272.04,272.35,6069.0,268.774,269.5446,268.774,269.0803,6069.0
2025-03-10 13:00:00,272.35,272.42,271.05,271.05,23151.0,269.0803,269.1494,267.7959,267.7959,23151.0
2025-03-10 13:10:00,271.05,271.87,271.05,271.87,13263.0,267.7959,268.606,267.7959,268.606,13263.0
2025-03-10 13:20:00,271.76,272.4,271.35,271.35,7978.0,268.4973,269.1297,268.0923,268.0923,7978.0
2025-03-10 13:30:00,271.63,271.73,271.0,271.01,19225.0,268.3689,268.4677,267.7465,267.7563,19225.0
2025-03-10 13:40:00,271.0,271.11,270.35,270.63,7204.0,267.7465,267.8551,267.1043,267.3809,7204.0
2025-03-10 13:50:00,270.2,270.64,269.95,270.12,35121.0,266.9561,267.3908,266.7091,266.877,35121.0
2025-03-10 14:00:00,270.16,270.43,269.37,269.37,21529.0,266.9165,267.1833,266.136,266.136,21529.0
2025-03-10 14:10:00,269.44,270.04,269.4,269.84,13739.0,266.2052,266.798,266.1657,266.6004,13739.0
2025-03-10 14:20:00,269.84,269.98,268.87,269.25,13471.0,266.6004,266.7387,265.642,266.0175,13471.0
2025-03-10 14:30:00,269.16,269.36,268.95,269.18,11898.0,265.9286,266.1261,265.7211,265.9483,11898.0
2025-03-10 14:40:00,269.02,269.32,268.83,268.93,7803.0,265.7902,266.0866,265.6025,265.7013,7803.0
2025-03-10 14:50:00,268.8,269.03,268.07,268.39,11708.0,265.5729,265.8001,264.8516,265.1678,11708.0
2025-03-10 15:00:00,268.34,268.45,267.8,267.84,17854.0,265.1184,265.2271,264.5849,264.6244,17854.0
2025-03-10 15:10:00,267.84,268.9,267.56,268.42,45338.0,264.6244,265.6717,264.3478,265.1974,45338.0
2025-03-10 15:20:00,268.44,269.85,268.21,268.57,16480.0,265.2172,266.6103,264.99,265.3456,16480.0
2025-03-10 15:30:00,268.77,269.21,267.99,268.5,14011.0,265.5432,265.978,264.7726,265.2765,14011.0
2025-03-10 15:40:00,268.72,269.34,268.28,268.94,11832.0,265.4938,266.1064,265.0591,265.7112,11832.0
2025-03-10 15:50:00,269.09,269.22,267.06,267.56,124245.0,265.8594,265.9878,263.8538,264.3478,124245.0
2025-03-11 09:30:00,267.38,267.83,262.0,262.66,26546.0,264.1699,264.6145,258.8545,259.5066,26546.0
2025-03-11 09:40:00,262.63,263.72,261.82,263.3,25800.0,259.4769,260.5539,258.6767,260.1389,25800.0
2025-03-11 09:50:00,263.3,263.3,261.31,261.31,36494.0,260.1389,260.1389,258.1728,258.1728,36494.0
2025-03-11 10:00:00,262.0,262.87,261.34,261.81,14590.0,258.8545,259.7141,258.2024,258.6668,14590.0
2025-03-11 10:10:00,261.81,261.81,260.24,260.66,17386.0,258.6668,258.6668,257.1156,257.5306,17386.0
2025-03-11 10:20:00,260.24,260.4,259.04,259.05,24565.0,257.1156,257.2737,255.93,255.9399,24565.0
2025-03-11 10:30:00,259.38,259.7,257.45,257.5,16677.0,256.266,256.5821,254.3591,254.4085,16677.0
2025-03-11 10:40:00,257.92,259.46,257.51,259.12,23225.0,254.8235,256.345,254.4184,256.0091,23225.0
2025-03-11 10:50:00,259.06,259.47,258.85,258.85,23529.0,255.9498,256.3549,255.7423,255.7423,23529.0
2025-03-11 11:00:00,258.85,259.84,258.47,259.81,33255.0,255.7423,256.7204,255.3669,256.6908,33255.0
2025-03-11 11:10:00,259.81,260.04,259.05,260.0,12589.0,256.6908,256.918,255.9399,256.8785,12589.0
2025-03-11 11:20:00,259.86,260.44,259.0,259.0,9149.0,256.7402,257.3132,255.8905,255.8905,9149.0
2025-03-11 11:30:00,259.15,259.7,258.91,259.2,8288.0,256.0387,256.5821,255.8016,256.0881,8288.0
2025-03-11 11:40:00,259.15,259.7,259.15,259.38,6071.0,256.0387,256.5821,256.0387,256.266,6071.0
2025-03-11 11:50:00,259.38,259.64,258.24,258.24,8598.0,256.266,256.5228,255.1397,255.1397,8598.0
2025-03-11 12:00:00,258.14,258.5,257.2,257.6,15194.0,255.0409,255.3965,254.1121,254.5073,15194.0
2025-03-11 12:10:00,257.34,257.46,256.78,257.15,16085.0,254.2505,254.369,253.6972,254.0627,16085.0
2025-03-11 12:20:00,257.12,257.37,256.71,256.91,15218.0,254.0331,254.2801,253.628,253.8256,15218.0
2025-03-11 12:30:00,256.91,257.46,256.9,256.99,6305.0,253.8256,254.369,253.8157,253.9047,6305.0
2025-03-11 12:40:00,256.84,257.36,256.68,256.91,8411.0,253.7565,254.2702,253.5984,253.8256,8411.0
2025-03-11 12:50:00,256.86,256.86,256.04,256.4,13884.0,253.7762,253.7762,252.9661,253.3217,13884.0
2025-03-11 13:00:00,256.41,256.49,256.0,256.26,9787.0,253.3316,253.4107,252.9265,253.1834,9787.0
2025-03-11 13:10:00,256.26,256.53,255.89,256.32,14607.0,253.1834,253.4502,252.8179,253.2427,14607.0
2025-03-11 13:20:00,256.19,256.28,255.8,255.98,16853.0,253.1143,253.2032,252.7289,252.9068,16853.0
2025-03-11 13:30:00,256.15,256.55,255.92,256.09,14250.0,253.0747,253.4699,252.8475,253.0155,14250.0
2025-03-11 13:40:00,256.16,256.49,256.05,256.22,10786.0,253.0846,253.4107,252.9759,253.1439,10786.0
2025-03-11 13:50:00,256.03,256.3,255.77,256.07,13097.0,252.9562,253.2229,252.6993,252.9957,13097.0
2025-03-11 14:00:00,256.07,256.93,255.98,256.45,14065.0,252.9957,253.8454,252.9068,253.3711,14065.0
2025-03-11 14:10:00,256.57,257.0,256.51,256.94,15305.0,253.4897,253.9145,253.4304,253.8553,15305.0
2025-03-11 14:20:00,257.11,257.87,257.08,257.31,18693.0,254.0232,254.7741,253.9936,254.2208,18693.0
2025-03-11 14:30:00,257.19,257.56,256.8,257.47,24601.0,254.1023,254.4678,253.7169,254.3789,24601.0
2025-03-11 14:40:00,257.72,258.48,257.36,258.46,20423.0,254.6259,255.3768,254.2702,255.357,20423.0
2025-03-11 14:50:00,258.45,259.14,258.32,258.41,14508.0,255.3471,256.0288,255.2187,255.3076,14508.0
2025-03-11 15:00:00,258.31,258.56,257.5,257.78,27303.0,255.2088,255.4558,254.4085,254.6852,27303.0
2025-03-11 15:10:00,257.6,257.77,256.83,256.93,17705.0,254.5073,254.6753,253.7466,253.8454,17705.0
2025-03-11 15:20:00,256.93,257.38,256.71,256.84,26312.0,253.8454,254.29,253.628,253.7565,26312.0
2025-03-11 15:30:00,256.78,257.15,256.24,256.59,24896.0,253.6972,254.0627,253.1637,253.5095,24896.0
2025-03-11 15:40:00,256.6,256.6,255.77,256.46,68167.0,253.5193,253.5193,252.6993,253.381,68167.0
2025-03-11 15:50:00,256.27,256.48,254.6,254.73,172568.0,253.1933,253.4008,251.5434,251.6718,172568.0
2025-03-12 09:30:00,254.79,255.61,252.44,253.49,74323.0,251.7311,252.5412,249.4093,250.4467,74323.0
2025-03-12 09:40:00,253.42,253.45,249.51,250.25,67482.0,250.3775,250.4072,246.5145,247.2456,67482.0
2025-03-12 09:50:00,250.09,250.72,249.53,249.61,25807.0,247.0875,247.7099,246.5342,246.6133,25807.0
2025-03-12 10:00:00,249.87,250.35,248.78,248.94,43642.0,246.8701,247.3444,245.7932,245.9513,43642.0
2025-03-12 10:10:00,249.07,250.8,248.9,250.61,35291.0,246.0797,247.789,245.9118,247.6013,35291.0
2025-03-12 10:20:00,250.44,250.61,249.39,249.55,13535.0,247.4333,247.6013,246.3959,246.554,13535.0
2025-03-12 10:30:00,249.53,249.55,249.02,249.06,12708.0,246.5342,246.554,246.0303,246.0699,12708.0
2025-03-12 10:40:00,249.12,249.13,248.63,248.75,57882.0,246.1291,246.139,245.645,245.7636,57882.0
2025-03-12 10:50:00,248.82,249.96,248.82,249.25,26157.0,245.8327,246.9591,245.8327,246.2576,26157.0
2025-03-12 11:00:00,249.26,250.01,249.2,249.7,15327.0,246.2675,247.0085,246.2082,246.7022,15327.0
2025-03-12 11:10:00,249.57,250.06,249.48,249.75,12425.0,246.5737,247.0579,246.4848,246.7516,12425.0
2025-03-12 11:20:00,249.74,250.16,249.67,250.0,27580.0,246.7417,247.1567,246.6725,246.9986,27580.0
2025-03-12 11:30:00,250.0,250.75,250.0,250.31,27759.0,246.9986,247.7396,246.9986,247.3049,27759.0
2025-03-12 11:40:00,250.28,250.96,250.24,250.67,7397.0,247.2752,247.9471,247.2357,247.6605,7397.0
2025-03-12 11:50:00,250.72,250.96,250.34,250.95,7778.0,247.7099,247.9471,247.3345,247.9372,7778.0
2025-03-12 12:00:00,251.0,251.24,250.79,251.24,6290.0,247.9866,248.2237,247.7791,248.2237,6290.0
2025-03-12 12:10:00,251.44,251.64,251.04,251.4,11694.0,248.4213,248.6189,248.0261,248.3818,11694.0
2025-03-12 12:20:00,251.57,251.67,251.27,251.56,10862.0,248.5497,248.6485,248.2533,248.5399,10862.0
2025-03-12 12:30:00,251.59,251.97,251.1,251.22,15668.0,248.5695,248.9449,248.0854,248.2039,15668.0
2025-03-12 12:40:00,251.15,251.6,250.9,251.6,16771.0,248.1348,248.5794,247.8878,248.5794,16771.0
2025-03-12 12:50:00,251.65,251.7,251.06,251.18,10246.0,248.6288,248.6782,248.0459,248.1644,10246.0
2025-03-12 13:00:00,251.18,252.27,251.18,252.07,19962.0,248.1644,249.2413,248.1644,249.0437,19962.0
2025-03-12 13:10:00,252.05,252.97,251.89,252.97,13084.0,249.024,249.9329,248.8659,249.9329,13084.0
2025-03-12 13:20:00,252.92,253.61,252.78,253.53,14294.0,249.8835,250.5652,249.7452,250.4862,14294.0
2025-03-12 13:30:00,253.5,254.3,253.5,253.76,13927.0,250.4566,251.247,250.4566,250.7134,13927.0
2025-03-12 13:40:00,253.98,254.06,253.53,253.63,14491.0,250.9308,251.0098,250.4862,250.585,14491.0
2025-03-12 13:50:00,253.54,253.79,252.6,252.6,11468.0,250.4961,250.7431,249.5674,249.5674,11468.0
2025-03-12 14:00:00,252.53,253.03,252.48,252.77,7080.0,249.4982,249.9922,249.4488,249.7353,7080.0
2025-03-12 14:10:00,252.9,253.32,252.9,253.09,13907.0,249.8638,250.2787,249.8638,250.0515,13907.0
2025-03-12 14:20:00,253.09,253.86,253.06,253.82,21475.0,250.0515,250.8122,250.0218,250.7727,21475.0
2025-03-12 14:30:00,253.64,254.22,253.64,254.0,16150.0,250.5949,251.1679,250.5949,250.9506,16150.0
2025-03-12 14:40:00,254.0,254.53,253.99,254.37,15858.0,250.9506,251.4742,250.9407,251.3161,15858.0
2025-03-12 14:50:00,254.37,254.49,253.17,253.34,19221.0,251.3161,251.4347,250.1305,250.2985,19221.0
2025-03-12 15:00:00,253.34,253.34,252.55,253.13,11351.0,250.2985,250.2985,249.518,250.091,11351.0
2025-03-12 15:10:00,253.19,253.19,252.41,252.84,17284.0,250.1503,250.1503,249.3796,249.8045,17284.0
2025-03-12 15:20:00,252.75,253.33,252.32,253.24,28490.0,249.7156,250.2886,249.2907,250.1997,28490.0
2025-03-12 15:30:00,253.47,253.64,252.11,252.78,16088.0,250.4269,250.5949,249.0832,249.7452,16088.0
2025-03-12 15:40:00,252.65,253.04,252.32,252.55,26292.0,249.6168,250.0021,249.2907,249.518,26292.0
2025-03-12 15:50:00,252.46,252.46,251.21,251.34,87424.0,249.429,249.429,248.1941,248.3225,87424.0
2025-03-13 09:30:00,250.17,254.16,250.17,253.62,14400.0,247.1665,251.1086,247.1665,250.5751,14400.0
2025-03-13 09:40:00,254.1,254.47,253.26,253.28,11029.0,251.0494,251.4149,250.2194,250.2392,11029.0
2025-03-13 09:50:00,252.94,254.99,252.94,254.98,22102.0,249.9033,251.9287,249.9033,251.9188,22102.0
2025-03-13 10:00:00,255.03,255.13,253.99,254.66,31687.0,251.9682,252.067,250.9407,251.6026,31687.0
2025-03-13 10:10:00,254.68,256.04,254.68,255.59,47504.0,251.6224,252.9661,251.6224,252.5215,47504.0
2025-03-13 10:20:00,255.47,255.57,253.71,253.72,18157.0,252.4029,252.5017,250.664,250.6739,18157.0
2025-03-13 10:30:00,253.68,254.05,253.4,253.61,9216.0,250.6344,251.0,250.3578,250.5652,9216.0
2025-03-13 10:40:00,253.73,254.5,253.73,254.01,5093.0,250.6838,251.4446,250.6838,250.9604,5093.0
2025-03-13 10:50:00,254.05,254.05,253.41,253.75,16850.0,251.0,251.0,250.3676,250.7036,16850.0
2025-03-13 11:00:00,253.8,253.8,252.76,252.79,5704.0,250.753,250.753,249.7254,249.7551,5704.0
2025-03-13 11:10:00,252.93,252.99,252.56,252.83,3913.0,249.8934,249.9527,249.5278,249.7946,3913.0
2025-03-13 11:20:00,252.67,252.79,252.38,252.4,6477.0,249.6365,249.7551,249.35,249.3698,6477.0
2025-03-13 11:30:00,252.57,252.61,251.69,251.69,4307.0,249.5377,249.5772,248.6683,248.6683,4307.0
2025-03-13 11:40:00,251.75,251.97,251.13,251.39,8374.0,248.7276,248.9449,248.115,248.3719,8374.0
2025-03-13 11:50:00,251.13,251.23,250.82,251.22,3700.0,248.115,248.2138,247.8087,248.2039,3700.0
2025-03-13 12:00:00,251.06,252.11,250.87,251.98,12502.0,248.0459,249.0832,247.8581,248.9548,12502.0
2025-03-13 12:10:00,251.96,252.17,251.42,251.69,10261.0,248.935,249.1425,248.4015,248.6683,10261.0
2025-03-13 12:20:00,251.78,251.78,251.46,251.47,5661.0,248.7572,248.7572,248.4411,248.4509,5661.0
2025-03-13 12:30:00,251.44,252.05,251.37,251.79,10853.0,248.4213,249.024,248.3521,248.7671,10853.0
2025-03-13 12:40:00,252.16,252.18,251.31,251.61,11815.0,249.1326,249.1524,248.2929,248.5893,11815.0
2025-03-13 12:50:00,251.8,252.05,251.72,251.73,2153.0,248.777,249.024,248.6979,248.7078,2153.0
2025-03-13 13:00:00,251.91,252.0,250.95,250.95,4660.0,248.8856,248.9746,247.9372,247.9372,4660.0
2025-03-13 13:10:00,250.95,250.95,250.19,250.21,6591.0,247.9372,247.9372,247.1863,247.2061,6591.0
2025-03-13 13:20:00,250.32,250.57,250.14,250.41,10840.0,247.3147,247.5617,247.1369,247.4037,10840.0
2025-03-13 13:30:00,250.09,250.09,249.11,249.19,7467.0,247.0875,247.0875,246.1193,246.1983,7467.0
2025-03-13 13:40:00,249.16,249.55,248.84,248.93,5460.0,246.1687,246.554,245.8525,245.9414,5460.0
2025-03-13 13:50:00,248.99,249.33,248.98,249.2,5708.0,246.0007,246.3366,245.9908,246.2082,5708.0
2025-03-13 14:00:00,249.09,250.07,249.08,249.9,5512.0,246.0995,247.0677,246.0896,246.8998,5512.0
2025-03-13 14:10:00,249.9,250.45,249.9,250.02,5416.0,246.8998,247.4432,246.8998,247.0183,5416.0
2025-03-13 14:20:00,250.03,250.35,250.01,250.35,6144.0,247.0282,247.3444,247.0085,247.3444,6144.0
2025-03-13 14:30:00,250.37,250.9,250.37,250.57,9350.0,247.3641,247.8878,247.3641,247.5617,9350.0
2025-03-13 14:40:00,250.57,250.95,250.45,250.81,7958.0,247.5617,247.9372,247.4432,247.7989,7958.0
2025-03-13 14:50:00,250.84,250.99,250.55,250.99,8634.0,247.8285,247.9767,247.542,247.9767,8634.0
2025-03-13 15:00:00,250.98,251.29,250.77,250.97,24018.0,247.9668,248.2731,247.7593,247.9569,24018.0
2025-03-13 15:10:00,250.98,251.55,250.85,250.99,14905.0,247.9668,248.53,247.8384,247.9767,14905.0
2025-03-13 15:20:00,251.11,251.11,249.92,250.24,29497.0,248.0953,248.0953,246.9195,247.2357,29497.0
2025-03-13 15:30:00,250.25,251.02,250.22,250.57,23143.0,247.2456,248.0063,247.2159,247.5617,23143.0
2025-03-13 15:40:00,250.57,251.12,250.44,250.7,22503.0,247.5617,248.1051,247.4333,247.6902,22503.0
2025-03-13 15:50:00,250.66,250.77,249.97,250.43,69999.0,247.6507,247.7593,246.9689,247.4234,69999.0
2025-03-14 09:30:00,251.36,253.1,251.12,252.14,16029.0,248.3423,250.0614,248.1051,249.1129,16029.0
2025-03-14 09:40:00,252.8,253.72,252.57,253.64,6578.0,249.765,250.6739,249.5377,250.5949,6578.0
2025-03-14 09:50:00,253.67,254.11,253.14,253.53,6961.0,250.6245,251.0592,250.1009,250.4862,6961.0
2025-03-14 10:00:00,253.19,253.55,252.41,253.28,10182.0,250.1503,250.506,249.3796,250.2392,10182.0
2025-03-14 10:10:00,252.76,253.08,251.69,252.08,9540.0,249.7254,250.0416,248.6683,249.0536,9540.0
2025-03-14 10:20:00,252.03,252.37,251.76,252.37,4800.0,249.0042,249.3401,248.7374,249.3401,4800.0
2025-03-14 10:30:00,252.13,252.85,252.12,252.84,3801.0,249.103,249.8144,249.0931,249.8045,3801.0
2025-03-14 10:40:00,252.69,253.64,252.69,253.36,7161.0,249.6563,250.5949,249.6563,250.3182,7161.0
2025-03-14 10:50:00,253.46,254.59,253.46,254.59,11960.0,250.417,251.5335,250.417,251.5335,11960.0
2025-03-14 11:00:00,254.67,254.67,253.86,254.0,10586.0,251.6125,251.6125,250.8122,250.9506,10586.0
2025-03-14 11:10:00,253.83,254.23,253.83,254.1,19101.0,250.7826,251.1778,250.7826,251.0494,19101.0
2025-03-14 11:20:00,254.07,254.32,253.92,254.05,16597.0,251.0197,251.2667,250.8715,251.0,16597.0
2025-03-14 11:30:00,254.09,254.38,253.7,253.82,8508.0,251.0395,251.326,250.6542,250.7727,8508.0
2025-03-14 11:40:00,253.83,254.16,253.82,254.03,2910.0,250.7826,251.1086,250.7727,250.9802,2910.0
2025-03-14 11:50:00,254.03,254.2,253.79,254.02,6950.0,250.9802,251.1482,250.7431,250.9703,6950.0
2025-03-14 12:00:00,254.2,254.39,253.81,253.87,7404.0,251.1482,251.3359,250.7628,250.8221,7404.0
2025-03-14 12:10:00,253.92,253.92,253.17,253.38,6008.0,250.8715,250.8715,250.1305,250.338,6008.0
2025-03-14 12:20:00,253.36,253.64,253.13,253.23,6520.0,250.3182,250.5949,250.091,250.1898,6520.0
2025-03-14 12:30:00,253.25,253.86,253.24,253.44,4576.0,250.2096,250.8122,250.1997,250.3973,4576.0
2025-03-14 12:40:00,253.65,253.74,253.56,253.69,6086.0,250.6048,250.6937,250.5158,250.6443,6086.0
2025-03-14 12:50:00,253.69,254.03,253.69,253.89,4330.0,250.6443,250.9802,250.6443,250.8419,4330.0
2025-03-14 13:00:00,253.89,254.6,253.88,254.6,7431.0,250.8419,251.5434,250.832,251.5434,7431.0
2025-03-14 13:10:00,254.14,254.38,254.07,254.15,3183.0,251.0889,251.326,251.0197,251.0988,3183.0
2025-03-14 13:20:00,254.23,254.29,253.92,254.04,5745.0,251.1778,251.2371,250.8715,250.9901,5745.0
2025-03-14 13:30:00,253.93,254.14,253.53,253.71,5788.0,250.8814,251.0889,250.4862,250.664,5788.0
2025-03-14 13:40:00,253.7,253.7,253.16,253.25,4811.0,250.6542,250.6542,250.1206,250.2096,4811.0
2025-03-14 13:50:00,253.28,253.39,253.1,253.23,3704.0,250.2392,250.3479,250.0614,250.1898,3704.0
2025-03-14 14:00:00,253.23,253.64,253.18,253.61,6246.0,250.1898,250.5949,250.1404,250.5652,6246.0
2025-03-14 14:10:00,253.5,253.68,253.29,253.51,7842.0,250.4566,250.6344,250.2491,250.4664,7842.0
2025-03-14 14:20:00,253.57,253.57,253.19,253.36,5899.0,250.5257,250.5257,250.1503,250.3182,5899.0
2025-03-14 14:30:00,253.43,253.82,253.38,253.75,5234.0,250.3874,250.7727,250.338,250.7036,5234.0
2025-03-14 14:40:00,253.84,254.2,253.62,254.2,14385.0,250.7925,251.1482,250.5751,251.1482,14385.0
2025-03-14 14:50:00,254.2,254.42,254.08,254.08,26018.0,251.1482,251.3655,251.0296,251.0296,26018.0
2025-03-14 15:00:00,254.02,254.59,253.94,254.55,4377.0,250.9703,251.5335,250.8913,251.494,4377.0
2025-03-14 15:10:00,254.44,254.68,254.4,254.43,6102.0,251.3853,251.6224,251.3458,251.3754,6102.0
2025-03-14 15:20:00,254.35,254.56,254.26,254.28,8939.0,251.2964,251.5038,251.2074,251.2272,8939.0
2025-03-14 15:30:00,254.34,254.6,253.84,254.13,14242.0,251.2865,251.5434,250.7925,251.079,14242.0
2025-03-14 15:40:00,254.0,254.66,253.98,254.58,14190.0,250.9506,251.6026,250.9308,251.5236,14190.0
2025-03-14 15:50:00,254.44,255.13,254.3,254.35,68760.0,251.3853,252.067,251.247,251.2964,68760.0
2025-03-17 09:30:00,253.61,257.03,252.19,255.32,12643.0,250.5652,253.9442,249.1623,252.2547,12643.0
2025-03-17 09:40:00,255.33,257.71,255.33,257.1,14877.0,252.2646,254.616,252.2646,254.0133,14877.0
2025-03-17 09:50:00,256.95,256.95,255.64,255.69,10684.0,253.8651,253.8651,252.5709,252.6203,10684.0
2025-03-17 10:00:00,255.69,255.98,254.94,255.37,21219.0,252.6203,252.9068,251.8793,252.3041,21219.0
2025-03-17 10:10:00,255.2,255.2,254.34,254.41,13065.0,252.1361,252.1361,251.2865,251.3556,13065.0
2025-03-17 10:20:00,254.41,255.0,254.37,254.47,12103.0,251.3556,251.9386,251.3161,251.4149,12103.0
2025-03-17 10:30:00,254.45,255.19,254.37,255.19,10130.0,251.3952,252.1263,251.3161,252.1263,10130.0
2025-03-17 10:40:00,255.01,255.1,254.76,254.76,10590.0,251.9484,252.0374,251.7014,251.7014,10590.0
2025-03-17 10:50:00,254.74,254.91,254.17,254.17,6251.0,251.6817,251.8496,251.1185,251.1185,6251.0
2025-03-17 11:00:00,254.33,254.74,254.17,254.64,6391.0,251.2766,251.6817,251.1185,251.5829,6391.0
2025-03-17 11:10:00,254.64,255.06,254.33,255.04,5326.0,251.5829,251.9978,251.2766,251.9781,5326.0
2025-03-17 11:20:00,255.04,255.11,254.84,254.92,5195.0,251.9781,252.0472,251.7805,251.8595,5195.0
2025-03-17 11:30:00,254.86,254.95,254.25,254.47,7409.0,251.8002,251.8892,251.1976,251.4149,7409.0
2025-03-17 11:40:00,254.54,254.81,254.46,254.81,5313.0,251.4841,251.7508,251.405,251.7508,5313.0
2025-03-17 11:50:00,254.85,254.98,254.77,254.95,3970.0,251.7904,251.9188,251.7113,251.8892,3970.0
2025-03-17 12:00:00,254.95,255.54,254.82,255.47,2670.0,251.8892,252.4721,251.7607,252.4029,2670.0
2025-03-17 12:10:00,255.46,255.48,255.08,255.08,2915.0,252.393,252.4128,252.0176,252.0176,2915.0
2025-03-17 12:20:00,255.05,255.35,255.05,255.3,2098.0,251.988,252.2843,251.988,252.2349,2098.0
2025-03-17 12:30:00,255.26,255.38,255.12,255.22,4002.0,252.1954,252.314,252.0571,252.1559,4002.0
2025-03-17 12:40:00,255.1,255.22,254.81,255.16,6958.0,252.0374,252.1559,251.7508,252.0966,6958.0
2025-03-17 12:50:00,255.14,255.49,255.13,255.49,2492.0,252.0769,252.4227,252.067,252.4227,2492.0
2025-03-17 13:00:00,255.47,255.47,254.94,255.27,6874.0,252.4029,252.4029,251.8793,252.2053,6874.0
2025-03-17 13:10:00,255.43,255.57,255.35,255.56,2471.0,252.3634,252.5017,252.2843,252.4918,2471.0
2025-03-17 13:20:00,255.47,255.75,255.43,255.66,7667.0,252.4029,252.6795,252.3634,252.5906,7667.0
2025-03-17 13:30:00,255.69,255.92,255.67,255.79,4541.0,252.6203,252.8475,252.6005,252.7191,4541.0
2025-03-17 13:40:00,255.8,256.15,255.68,255.96,4812.0,252.7289,253.0747,252.6104,252.887,4812.0
2025-03-17 13:50:00,255.96,256.46,255.96,256.44,2486.0,252.887,253.381,252.887,253.3613,2486.0
2025-03-17 14:00:00,256.36,256.94,256.36,256.73,4092.0,253.2822,253.8553,253.2822,253.6478,4092.0
2025-03-17 14:10:00,256.74,256.93,256.73,256.89,2287.0,253.6577,253.8454,253.6478,253.8059,2287.0
2025-03-17 14:20:00,256.83,256.87,256.53,256.53,5118.0,253.7466,253.7861,253.4502,253.4502,5118.0
2025-03-17 14:30:00,256.55,256.69,256.41,256.49,6579.0,253.4699,253.6083,253.3316,253.4107,6579.0
2025-03-17 14:40:00,256.36,256.7,256.23,256.7,6762.0,253.2822,253.6181,253.1538,253.6181,6762.0
2025-03-17 14:50:00,256.57,256.8,256.47,256.5,6076.0,253.4897,253.7169,253.3909,253.4205,6076.0
2025-03-17 15:00:00,256.44,256.44,255.84,255.88,7121.0,253.3613,253.3613,252.7685,252.808,7121.0
2025-03-17 15:10:00,255.85,255.85,255.45,255.79,11868.0,252.7783,252.7783,252.3831,252.7191,11868.0
2025-03-17 15:20:00,255.89,256.39,255.87,256.39,5467.0,252.8179,253.3119,252.7981,253.3119,5467.0
2025-03-17 15:30:00,256.49,256.65,256.2,256.41,17509.0,253.4107,253.5687,253.1241,253.3316,17509.0
2025-03-17 15:40:00,256.36,256.65,256.1,256.53,22568.0,253.2822,253.5687,253.0253,253.4502,22568.0
2025-03-17 15:50:00,256.41,256.69,255.98,256.14,67512.0,253.3316,253.6083,252.9068,253.0649,67512.0
2025-03-18 09:30:00,255.73,257.1,255.08,255.45,24224.0,252.6598,254.0133,252.0176,252.3831,24224.0
2025-03-18 09:40:00,255.43,255.84,254.47,254.87,10019.0,252.3634,252.7685,251.4149,251.8101,10019.0
2025-03-18 09:50:00,254.84,255.43,254.29,255.16,25438.0,251.7805,252.3634,251.2371,252.0966,25438.0
2025-03-18 10:00:00,255.33,255.92,255.04,255.13,15038.0,252.2646,252.8475,251.9781,252.067,15038.0
2025-03-18 10:10:00,255.12,255.58,254.8,255.58,7060.0,252.0571,252.5116,251.741,252.5116,7060.0
2025-03-18 10:20:00,255.49,256.26,255.44,256.26,17489.0,252.4227,253.1834,252.3733,253.1834,17489.0
2025-03-18 10:30:00,256.39,256.5,256.21,256.29,11603.0,253.3119,253.4205,253.134,253.2131,11603.0
2025-03-18 10:40:00,256.33,256.71,256.32,256.56,14165.0,253.2526,253.628,253.2427,253.4798,14165.0
2025-03-18 10:50:00,256.68,257.13,256.49,256.61,8336.0,253.5984,254.043,253.4107,253.5292,8336.0
2025-03-18 11:00:00,256.65,256.65,255.24,255.45,10066.0,253.5687,253.5687,252.1757,252.3831,10066.0
2025-03-18 11:10:00,255.49,255.49,254.6,254.61,11073.0,252.4227,252.4227,251.5434,251.5532,11073.0
2025-03-18 11:20:00,254.59,254.59,254.03,254.15,10486.0,251.5335,251.5335,250.9802,251.0988,10486.0
2025-03-18 11:30:00,254.15,254.15,253.67,253.96,8902.0,251.0988,251.0988,250.6245,250.911,8902.0
2025-03-18 11:40:00,254.07,254.42,253.97,254.02,7070.0,251.0197,251.3655,250.9209,250.9703,7070.0
2025-03-18 11:50:00,253.97,254.24,253.87,254.15,6971.0,250.9209,251.1877,250.8221,251.0988,6971.0
2025-03-18 12:00:00,254.25,254.79,254.25,254.3,8149.0,251.1976,251.7311,251.1976,251.247,8149.0
2025-03-18 12:10:00,254.43,254.85,254.39,254.5,5934.0,251.3754,251.7904,251.3359,251.4446,5934.0
2025-03-18 12:20:00,254.48,254.61,254.37,254.49,5685.0,251.4248,251.5532,251.3161,251.4347,5685.0
2025-03-18 12:30:00,254.49,254.63,254.27,254.48,3048.0,251.4347,251.573,251.2173,251.4248,3048.0
2025-03-18 12:40:00,254.41,254.48,253.67,253.89,10418.0,251.3556,251.4248,250.6245,250.8419,10418.0
2025-03-18 12:50:00,253.89,253.89,253.6,253.68,4226.0,250.8419,250.8419,250.5554,250.6344,4226.0
2025-03-18 13:00:00,253.53,253.57,253.0,253.11,7248.0,250.4862,250.5257,249.9626,250.0712,7248.0
2025-03-18 13:10:00,253.01,253.75,253.0,253.06,12707.0,249.9724,250.7036,249.9626,250.0218,12707.0
2025-03-18 13:20:00,253.3,254.28,253.26,254.27,10274.0,250.259,251.2272,250.2194,251.2173,10274.0
2025-03-18 13:30:00,254.3,255.07,254.29,254.7,8410.0,251.247,252.0077,251.2371,251.6422,8410.0
2025-03-18 13:40:00,254.9,254.9,254.63,254.77,5651.0,251.8398,251.8398,251.573,251.7113,5651.0
2025-03-18 13:50:00,254.7,254.75,254.13,254.13,6383.0,251.6422,251.6916,251.079,251.079,6383.0
2025-03-18 14:00:00,254.25,254.65,254.0,254.65,24903.0,251.1976,251.5928,250.9506,251.5928,24903.0
2025-03-18 14:10:00,254.55,254.95,254.46,254.95,2632.0,251.494,251.8892,251.405,251.8892,2632.0
2025-03-18 14:20:00,254.95,255.35,254.67,254.67,4216.0,251.8892,252.2843,251.6125,251.6125,4216.0
2025-03-18 14:30:00,254.62,255.15,254.61,255.04,3623.0,251.5631,252.0868,251.5532,251.9781,3623.0
2025-03-18 14:40:00,255.0,255.17,254.81,255.1,2389.0,251.9386,252.1065,251.7508,252.0374,2389.0
2025-03-18 14:50:00,255.11,255.34,254.96,255.19,6206.0,252.0472,252.2745,251.899,252.1263,6206.0
2025-03-18 15:00:00,255.24,255.32,254.89,255.03,7101.0,252.1757,252.2547,251.8299,251.9682,7101.0
2025-03-18 15:10:00,254.91,255.32,254.81,254.89,19044.0,251.8496,252.2547,251.7508,251.8299,19044.0
2025-03-18 15:20:00,254.97,255.0,254.76,254.99,5273.0,251.9089,251.9386,251.7014,251.9287,5273.0
2025-03-18 15:30:00,254.91,255.12,254.52,255.0,16579.0,251.8496,252.0571,251.4643,251.9386,16579.0
2025-03-18 15:40:00,254.95,255.06,254.48,254.66,9772.0,251.8892,251.9978,251.4248,251.6026,9772.0
2025-03-18 15:50:00,254.69,255.07,254.44,254.77,42054.0,251.6323,252.0077,251.3853,251.7113,42054.0
2025-03-19 09:30:00,254.64,256.32,254.64,256.19,19814.0,251.5829,253.2427,251.5829,253.1143,19814.0
2025-03-19 09:40:00,256.19,256.48,255.46,256.2,8550.0,253.1143,253.4008,252.393,253.1241,8550.0
2025-03-19 09:50:00,255.92,256.21,255.22,255.36,7028.0,252.8475,253.134,252.1559,252.2942,7028.0
2025-03-19 10:00:00,255.58,255.58,254.79,255.5,3919.0,252.5116,252.5116,251.7311,252.4325,3919.0
2025-03-19 10:10:00,255.44,255.61,255.33,255.59,1832.0,252.3733,252.5412,252.2646,252.5215,1832.0
2025-03-19 10:20:00,255.38,256.2,255.37,255.9,6105.0,252.314,253.1241,252.3041,252.8277,6105.0
2025-03-19 10:30:00,255.9,256.01,255.52,255.61,2851.0,252.8277,252.9364,252.4523,252.5412,2851.0
2025-03-19 10:40:00,255.58,255.79,255.35,255.73,5548.0,252.5116,252.7191,252.2843,252.6598,5548.0
2025-03-19 10:50:00,255.82,255.82,255.48,255.62,3130.0,252.7487,252.7487,252.4128,252.5511,3130.0
2025-03-19 11:00:00,255.63,255.9,255.61,255.78,1646.0,252.561,252.8277,252.5412,252.7092,1646.0
2025-03-19 11:10:00,255.78,256.14,255.42,255.43,7714.0,252.7092,253.0649,252.3535,252.3634,7714.0
2025-03-19 11:20:00,255.34,255.55,255.19,255.39,2704.0,252.2745,252.4819,252.1263,252.3239,2704.0
2025-03-19 11:30:00,255.46,255.6,255.42,255.52,1401.0,252.393,252.5313,252.3535,252.4523,1401.0
2025-03-19 11:40:00,255.59,255.83,255.46,255.71,3644.0,252.5215,252.7586,252.393,252.64,3644.0
2025-03-19 11:50:00,255.86,256.05,255.77,255.83,9282.0,252.7882,252.9759,252.6993,252.7586,9282.0
2025-03-19 12:00:00,255.94,256.09,255.85,255.86,5629.0,252.8673,253.0155,252.7783,252.7882,5629.0
2025-03-19 12:10:00,255.9,255.93,255.58,255.68,4138.0,252.8277,252.8574,252.5116,252.6104,4138.0
2025-03-19 12:20:00,255.53,255.96,255.51,255.96,4374.0,252.4622,252.887,252.4424,252.887,4374.0
2025-03-19 12:30:00,256.04,256.24,255.81,255.99,3644.0,252.9661,253.1637,252.7388,252.9167,3644.0
2025-03-19 12:40:00,255.99,256.15,255.91,255.99,4933.0,252.9167,253.0747,252.8376,252.9167,4933.0
2025-03-19 12:50:00,255.94,256.0,255.53,255.69,5709.0,252.8673,252.9265,252.4622,252.6203,5709.0
2025-03-19 13:00:00,255.49,255.53,255.0,255.0,5414.0,252.4227,252.4622,251.9386,251.9386,5414.0
2025-03-19 13:10:00,254.96,255.05,254.65,254.88,7279.0,251.899,251.988,251.5928,251.82,7279.0
2025-03-19 13:20:00,254.74,254.89,254.47,254.62,5135.0,251.6817,251.8299,251.4149,251.5631,5135.0
2025-03-19 13:30:00,254.54,254.98,254.4,254.98,2791.0,251.4841,251.9188,251.3458,251.9188,2791.0
2025-03-19 13:40:00,254.93,254.94,254.42,254.42,3527.0,251.8694,251.8793,251.3655,251.3655,3527.0
2025-03-19 13:50:00,254.33,254.66,254.33,254.42,7830.0,251.2766,251.6026,251.2766,251.3655,7830.0
2025-03-19 14:00:00,254.28,255.21,254.17,254.99,8996.0,251.2272,252.146,251.1185,251.9287,8996.0
2025-03-19 14:10:00,255.0,255.26,254.85,255.08,6841.0,251.9386,252.1954,251.7904,252.0176,6841.0
2025-03-19 14:20:00,255.09,255.28,255.01,255.01,10480.0,252.0275,252.2152,251.9484,251.9484,10480.0
2025-03-19 14:30:00,255.24,256.0,255.24,255.41,15934.0,252.1757,252.9265,252.1757,252.3436,15934.0
2025-03-19 14:40:00,255.42,256.1,255.4,255.97,3980.0,252.3535,253.0253,252.3337,252.8969,3980.0
2025-03-19 14:50:00,256.15,256.72,256.15,256.39,5003.0,253.0747,253.6379,253.0747,253.3119,5003.0
2025-03-19 15:00:00,256.63,257.08,256.36,257.02,15044.0,253.549,253.9936,253.2822,253.9343,15044.0
2025-03-19 15:10:00,257.11,257.3,256.75,256.92,18563.0,254.0232,254.2109,253.6675,253.8355,18563.0
2025-03-19 15:20:00,256.92,256.92,256.14,256.43,17992.0,253.8355,253.8355,253.0649,253.3514,17992.0
2025-03-19 15:30:00,256.49,256.91,256.32,256.45,23301.0,253.4107,253.8256,253.2427,253.3711,23301.0
2025-03-19 15:40:00,256.43,257.04,256.41,256.64,20479.0,253.3514,253.9541,253.3316,253.5589,20479.0
2025-03-19 15:50:00,256.75,256.79,255.79,256.37,75596.0,253.6675,253.7071,252.7191,253.2921,75596.0
2025-03-20 09:30:00,254.25,254.84,252.14,252.53,21069.0,251.1976,251.7805,249.1129,249.4982,21069.0
2025-03-20 09:40:00,252.34,253.68,252.34,253.68,3177.0,249.3105,250.6344,249.3105,250.6344,3177.0
2025-03-20 09:50:00,253.83,254.93,253.61,254.23,12442.0,250.7826,251.8694,250.5652,251.1778,12442.0
2025-03-20 10:00:00,254.61,255.35,254.33,255.35,14144.0,251.5532,252.2843,251.2766,252.2843,14144.0
2025-03-20 10:10:00,255.35,255.35,255.01,255.04,4671.0,252.2843,252.2843,251.9484,251.9781,4671.0
2025-03-20 10:20:00,255.24,255.98,255.0,255.71,6407.0,252.1757,252.9068,251.9386,252.64,6407.0
2025-03-20 10:30:00,255.69,255.7,254.92,255.21,5215.0,252.6203,252.6301,251.8595,252.146,5215.0
2025-03-20 10:40:00,255.37,255.44,255.1,255.41,7413.0,252.3041,252.3733,252.0374,252.3436,7413.0
2025-03-20 10:50:00,255.15,255.47,254.91,255.0,8107.0,252.0868,252.4029,251.8496,251.9386,8107.0
2025-03-20 11:00:00,255.0,255.18,254.67,254.75,17982.0,251.9386,252.1164,251.6125,251.6916,17982.0
2025-03-20 11:10:00,254.78,254.89,254.11,254.11,4389.0,251.7212,251.8299,251.0592,251.0592,4389.0
2025-03-20 11:20:00,254.12,254.33,253.95,253.96,4388.0,251.0691,251.2766,250.9012,250.911,4388.0
2025-03-20 11:30:00,253.96,254.08,253.58,253.63,17245.0,250.911,251.0296,250.5356,250.585,17245.0
2025-03-20 11:40:00,253.74,254.13,253.72,253.96,5710.0,250.6937,251.079,250.6739,250.911,5710.0
2025-03-20 11:50:00,254.12,254.3,253.95,254.29,7135.0,251.0691,251.247,250.9012,251.2371,7135.0
2025-03-20 12:00:00,254.17,254.81,254.13,254.47,9901.0,251.1185,251.7508,251.079,251.4149,9901.0
2025-03-20 12:10:00,254.39,254.63,254.39,254.5,566.0,251.3359,251.573,251.3359,251.4446,566.0
2025-03-20 12:20:00,254.41,254.45,254.25,254.28,5099.0,251.3556,251.3952,251.1976,251.2272,5099.0
2025-03-20 12:30:00,254.26,254.59,254.08,254.53,3091.0,251.2074,251.5335,251.0296,251.4742,3091.0
2025-03-20 12:40:00,254.41,254.65,254.4,254.47,3828.0,251.3556,251.5928,251.3458,251.4149,3828.0
2025-03-20 12:50:00,254.15,254.5,254.1,254.26,1877.0,251.0988,251.4446,251.0494,251.2074,1877.0
2025-03-20 13:00:00,254.18,254.56,254.18,254.55,2331.0,251.1284,251.5038,251.1284,251.494,2331.0
2025-03-20 13:10:00,254.53,254.62,254.51,254.51,400.0,251.4742,251.5631,251.4544,251.4544,400.0
2025-03-20 13:20:00,254.51,254.66,253.71,253.71,1800.0,251.4544,251.6026,250.664,250.664,1800.0
2025-03-20 13:30:00,253.83,254.07,253.83,254.01,2970.0,250.7826,251.0197,250.7826,250.9604,2970.0
2025-03-20 13:40:00,254.05,254.2,253.98,254.2,1893.0,251.0,251.1482,250.9308,251.1482,1893.0
2025-03-20 13:50:00,254.05,254.05,253.39,253.39,1566.0,251.0,251.0,250.3479,250.3479,1566.0
2025-03-20 14:00:00,253.57,253.9,253.57,253.84,2300.0,250.5257,250.8518,250.5257,250.7925,2300.0
2025-03-20 14:10:00,253.84,254.09,253.83,253.97,2278.0,250.7925,251.0395,250.7826,250.9209,2278.0
2025-03-20 14:20:00,253.88,253.97,253.66,253.66,4921.0,250.832,250.9209,250.6146,250.6146,4921.0
2025-03-20 14:30:00,253.67,253.93,253.35,253.76,9173.0,250.6245,250.8814,250.3084,250.7134,9173.0
2025-03-20 14:40:00,253.64,253.64,253.35,253.5,7196.0,250.5949,250.5949,250.3084,250.4566,7196.0
2025-03-20 14:50:00,253.44,253.89,253.04,253.23,8806.0,250.3973,250.8419,250.0021,250.1898,8806.0
2025-03-20 15:00:00,253.16,253.63,253.11,253.12,12471.0,250.1206,250.585,250.0712,250.0811,12471.0
2025-03-20 15:10:00,253.23,253.71,253.15,253.64,4183.0,250.1898,250.664,250.1108,250.5949,4183.0
2025-03-20 15:20:00,253.74,253.9,253.22,253.22,5674.0,250.6937,250.8518,250.1799,250.1799,5674.0
2025-03-20 15:30:00,253.27,253.69,252.77,252.84,19536.0,250.2293,250.6443,249.7353,249.8045,19536.0
2025-03-20 15:40:00,252.84,253.73,252.82,253.73,11950.0,249.8045,250.6838,249.7847,250.6838,11950.0
2025-03-20 15:50:00,253.68,253.97,253.14,253.4,68343.0,250.6344,250.9209,250.1009,250.3578,68343.0
2025-03-21 09:30:00,251.45,251.78,248.95,250.78,180046.0,248.4312,248.7572,245.9612,247.7692,180046.0
2025-03-21 09:40:00,250.78,250.84,248.81,248.91,9478.0,247.7692,247.8285,245.8229,245.9217,9478.0
2025-03-21 09:50:00,248.89,249.48,248.16,249.48,7944.0,245.9019,246.4848,245.1807,246.4848,7944.0
2025-03-21 10:00:00,249.22,249.25,248.54,248.71,12307.0,246.2279,246.2576,245.5561,245.7241,12307.0
2025-03-21 10:10:00,248.67,249.22,248.44,249.04,3767.0,245.6845,246.2279,245.4573,246.0501,3767.0
2025-03-21 10:20:00,249.18,249.26,248.95,249.2,3200.0,246.1884,246.2675,245.9612,246.2082,3200.0
2025-03-21 10:30:00,249.22,249.38,248.98,248.98,9260.0,246.2279,246.386,245.9908,245.9908,9260.0
2025-03-21 10:40:00,248.98,249.71,248.98,249.45,5075.0,245.9908,246.7121,245.9908,246.4552,5075.0
2025-03-21 10:50:00,249.68,250.04,249.6,250.04,7864.0,246.6824,247.0381,246.6034,247.0381,7864.0
2025-03-21 11:00:00,250.05,250.09,249.54,249.81,6279.0,247.048,247.0875,246.5441,246.8109,6279.0
2025-03-21 11:10:00,249.79,249.84,249.21,249.35,2629.0,246.7911,246.8405,246.2181,246.3564,2629.0
2025-03-21 11:20:00,249.21,249.34,249.21,249.34,1681.0,246.2181,246.3465,246.2181,246.3465,1681.0
2025-03-21 11:30:00,249.34,249.54,249.17,249.49,3370.0,246.3465,246.5441,246.1785,246.4947,3370.0
2025-03-21 11:40:00,249.48,249.52,249.28,249.42,3564.0,246.4848,246.5243,246.2872,246.4255,3564.0
2025-03-21 11:50:00,249.37,249.54,249.16,249.48,4131.0,246.3761,246.5441,246.1687,246.4848,4131.0
2025-03-21 12:00:00,249.48,249.78,249.3,249.78,2440.0,246.4848,246.7812,246.307,246.7812,2440.0
2025-03-21 12:10:00,249.81,250.78,249.81,250.78,2508.0,246.8109,247.7692,246.8109,247.7692,2508.0
2025-03-21 12:20:00,250.74,250.98,250.58,250.87,2247.0,247.7297,247.9668,247.5716,247.8581,2247.0
2025-03-21 12:30:00,250.87,250.87,250.47,250.59,2393.0,247.8581,247.8581,247.4629,247.5815,2393.0
2025-03-21 12:40:00,250.6,250.76,250.54,250.71,1749.0,247.5914,247.7495,247.5321,247.7001,1749.0
2025-03-21 12:50:00,250.72,251.05,250.72,251.05,4548.0,247.7099,248.036,247.7099,248.036,4548.0
2025-03-21 13:00:00,251.04,251.08,250.77,251.06,3798.0,248.0261,248.0656,247.7593,248.0459,3798.0
2025-03-21 13:10:00,251.09,251.09,250.88,250.88,4152.0,248.0755,248.0755,247.868,247.868,4152.0
2025-03-21 13:20:00,250.75,251.04,250.59,250.7,3769.0,247.7396,248.0261,247.5815,247.6902,3769.0
2025-03-21 13:30:00,250.84,251.02,250.46,251.01,2439.0,247.8285,248.0063,247.4531,247.9965,2439.0
2025-03-21 13:40:00,251.0,251.56,250.96,251.56,1623.0,247.9866,248.5399,247.9471,248.5399,1623.0
2025-03-21 13:50:00,251.57,251.79,251.24,251.37,7302.0,248.5497,248.7671,248.2237,248.3521,7302.0
2025-03-21 14:00:00,251.4,251.45,250.9,251.23,17967.0,248.3818,248.4312,247.8878,248.2138,17967.0
2025-03-21 14:10:00,251.16,251.86,251.16,251.62,16535.0,248.1447,248.8362,248.1447,248.5991,16535.0
2025-03-21 14:20:00,251.77,251.88,251.28,251.29,7016.0,248.7473,248.856,248.2632,248.2731,7016.0
2025-03-21 14:30:00,251.3,251.77,251.29,251.47,8763.0,248.283,248.7473,248.2731,248.4509,8763.0
2025-03-21 14:40:00,251.77,251.77,251.49,251.77,2998.0,248.7473,248.7473,248.4707,248.7473,2998.0
2025-03-21 14:50:00,251.8,251.82,251.55,251.58,7029.0,248.777,248.7967,248.53,248.5596,7029.0
2025-03-21 15:00:00,251.49,251.5,251.12,251.25,14580.0,248.4707,248.4806,248.1051,248.2336,14580.0
2025-03-21 15:10:00,251.14,251.27,250.87,251.11,8368.0,248.1249,248.2533,247.8581,248.0953,8368.0
2025-03-21 15:20:00,251.14,251.44,250.84,251.1,9386.0,248.1249,248.4213,247.8285,248.0854,9386.0
2025-03-21 15:30:00,251.14,251.27,250.74,251.02,16016.0,248.1249,248.2533,247.7297,248.0063,16016.0
2025-03-21 15:40:00,250.9,251.12,250.59,250.84,10769.0,247.8878,248.1051,247.5815,247.8285,10769.0
2025-03-21 15:50:00,250.87,251.36,250.42,251.25,99783.0,247.8581,248.3423,247.4135,248.2336,99783.0
2025-03-24 09:30:00,252.93,256.1,252.93,254.83,18457.0,249.8934,253.0253,249.8934,251.7706,18457.0
2025-03-24 09:40:00,254.94,256.14,254.87,255.42,13260.0,251.8793,253.0649,251.8101,252.3535,13260.0
2025-03-24 09:50:00,255.53,255.58,254.88,255.52,4073.0,252.4622,252.5116,251.82,252.4523,4073.0
2025-03-24 10:00:00,255.51,256.03,255.15,255.45,9453.0,252.4424,252.9562,252.0868,252.3831,9453.0
2025-03-24 10:10:00,255.49,255.57,254.89,254.89,5030.0,252.4227,252.5017,251.8299,251.8299,5030.0
2025-03-24 10:20:00,255.0,255.05,254.29,254.57,6738.0,251.9386,251.988,251.2371,251.5137,6738.0
2025-03-24 10:30:00,254.31,254.97,254.31,254.97,2105.0,251.2568,251.9089,251.2568,251.9089,2105.0
2025-03-24 10:40:00,254.79,254.9,254.53,254.9,3822.0,251.7311,251.8398,251.4742,251.8398,3822.0
2025-03-24 10:50:00,254.92,255.39,254.92,255.32,2608.0,251.8595,252.3239,251.8595,252.2547,2608.0
2025-03-24 11:00:00,255.47,255.49,255.19,255.29,4122.0,252.4029,252.4227,252.1263,252.2251,4122.0
2025-03-24 11:10:00,255.28,255.33,255.16,255.32,3824.0,252.2152,252.2646,252.0966,252.2547,3824.0
2025-03-24 11:20:00,255.16,255.33,255.0,255.09,5410.0,252.0966,252.2646,251.9386,252.0275,5410.0
2025-03-24 11:30:00,255.0,255.25,255.0,255.11,3553.0,251.9386,252.1855,251.9386,252.0472,3553.0
2025-03-24 11:40:00,255.01,255.58,255.01,255.46,2588.0,251.9484,252.5116,251.9484,252.393,2588.0
2025-03-24 11:50:00,255.46,255.48,255.2,255.34,3175.0,252.393,252.4128,252.1361,252.2745,3175.0
2025-03-24 12:00:00,255.29,255.42,255.07,255.23,3530.0,252.2251,252.3535,252.0077,252.1658,3530.0
2025-03-24 12:10:00,255.25,255.4,255.06,255.06,9223.0,252.1855,252.3337,251.9978,251.9978,9223.0
2025-03-24 12:20:00,255.06,255.42,254.88,254.91,10293.0,251.9978,252.3535,251.82,251.8496,10293.0
2025-03-24 12:30:00,254.88,255.0,254.37,254.37,2556.0,251.82,251.9386,251.3161,251.3161,2556.0
2025-03-24 12:40:00,254.25,254.53,254.03,254.38,6793.0,251.1976,251.4742,250.9802,251.326,6793.0
2025-03-24 12:50:00,254.27,254.37,254.16,254.27,2481.0,251.2173,251.3161,251.1086,251.2173,2481.0
2025-03-24 13:00:00,254.32,254.32,254.12,254.21,4869.0,251.2667,251.2667,251.0691,251.158,4869.0
2025-03-24 13:10:00,254.1,254.25,253.94,254.25,1779.0,251.0494,251.1976,250.8913,251.1976,1779.0
2025-03-24 13:20:00,254.09,254.16,253.88,253.92,3123.0,251.0395,251.1086,250.832,250.8715,3123.0
2025-03-24 13:30:00,254.15,254.55,254.15,254.48,3721.0,251.0988,251.494,251.0988,251.4248,3721.0
2025-03-24 13:40:00,254.36,254.44,254.2,254.2,1820.0,251.3062,251.3853,251.1482,251.1482,1820.0
2025-03-24 13:50:00,254.17,254.34,253.96,253.96,5233.0,251.1185,251.2865,250.911,250.911,5233.0
2025-03-24 14:00:00,254.18,254.23,253.83,253.9,10385.0,251.1284,251.1778,250.7826,250.8518,10385.0
2025-03-24 14:10:00,253.87,254.0,253.66,253.97,8804.0,250.8221,250.9506,250.6146,250.9209,8804.0
2025-03-24 14:20:00,254.02,254.03,253.71,253.72,3656.0,250.9703,250.9802,250.664,250.6739,3656.0
2025-03-24 14:30:00,253.72,254.64,253.68,254.64,4359.0,250.6739,251.5829,250.6344,251.5829,4359.0
2025-03-24 14:40:00,254.64,254.95,254.43,254.75,2742.0,251.5829,251.8892,251.3754,251.6916,2742.0
2025-03-24 14:50:00,254.83,255.05,254.76,254.97,2698.0,251.7706,251.988,251.7014,251.9089,2698.0
2025-03-24 15:00:00,254.88,254.96,254.68,254.76,10161.0,251.82,251.899,251.6224,251.7014,10161.0
2025-03-24 15:10:00,254.68,255.07,254.53,255.0,7415.0,251.6224,252.0077,251.4742,251.9386,7415.0
2025-03-24 15:20:00,255.0,255.17,254.81,254.81,4823.0,251.9386,252.1065,251.7508,251.7508,4823.0
2025-03-24 15:30:00,254.87,255.3,254.74,255.19,18050.0,251.8101,252.2349,251.6817,252.1263,18050.0
2025-03-24 15:40:00,255.26,255.67,255.17,255.67,9659.0,252.1954,252.6005,252.1065,252.6005,9659.0
2025-03-24 15:50:00,255.65,256.02,255.19,255.57,52252.0,252.5807,252.9463,252.1263,252.5017,52252.0
2025-03-25 09:30:00,256.67,257.4,255.66,256.52,9255.0,253.5885,254.3097,252.5906,253.4403,9255.0
2025-03-25 09:40:00,256.69,256.69,255.97,256.17,9479.0,253.6083,253.6083,252.8969,253.0945,9479.0
2025-03-25 09:50:00,256.29,256.66,255.99,256.13,5911.0,253.2131,253.5786,252.9167,253.055,5911.0
2025-03-25 10:00:00,256.03,256.46,255.74,255.99,9530.0,252.9562,253.381,252.6697,252.9167,9530.0
2025-03-25 10:10:00,255.86,256.91,255.85,256.56,6351.0,252.7882,253.8256,252.7783,253.4798,6351.0
2025-03-25 10:20:00,256.72,256.95,256.48,256.95,4096.0,253.6379,253.8651,253.4008,253.8651,4096.0
2025-03-25 10:30:00,256.95,257.19,256.82,256.93,5882.0,253.8651,254.1023,253.7367,253.8454,5882.0
2025-03-25 10:40:00,256.88,257.03,256.23,256.53,8432.0,253.796,253.9442,253.1538,253.4502,8432.0
2025-03-25 10:50:00,256.49,256.49,255.95,256.06,3253.0,253.4107,253.4107,252.8771,252.9858,3253.0
2025-03-25 11:00:00,256.0,256.02,255.55,255.66,3130.0,252.9265,252.9463,252.4819,252.5906,3130.0
2025-03-25 11:10:00,255.65,255.97,255.65,255.97,3938.0,252.5807,252.8969,252.5807,252.8969,3938.0
2025-03-25 11:20:00,256.0,256.18,255.93,256.02,3454.0,252.9265,253.1044,252.8574,252.9463,3454.0
2025-03-25 11:30:00,255.83,256.11,255.83,256.04,1020.0,252.7586,253.0352,252.7586,252.9661,1020.0
2025-03-25 11:40:00,255.88,256.07,255.61,255.67,4667.0,252.808,252.9957,252.5412,252.6005,4667.0
2025-03-25 11:50:00,255.54,255.56,255.01,255.13,6218.0,252.4721,252.4918,251.9484,252.067,6218.0
2025-03-25 12:00:00,255.12,255.18,254.86,255.18,5538.0,252.0571,252.1164,251.8002,252.1164,5538.0
2025-03-25 12:10:00,255.09,255.16,254.99,255.0,1456.0,252.0275,252.0966,251.9287,251.9386,1456.0
2025-03-25 12:20:00,254.92,255.07,254.82,255.06,5823.0,251.8595,252.0077,251.7607,251.9978,5823.0
2025-03-25 12:30:00,254.94,255.11,254.65,254.65,6112.0,251.8793,252.0472,251.5928,251.5928,6112.0
2025-03-25 12:40:00,254.69,255.05,254.61,254.88,7151.0,251.6323,251.988,251.5532,251.82,7151.0
2025-03-25 12:50:00,254.87,255.35,254.82,255.35,4954.0,251.8101,252.2843,251.7607,252.2843,4954.0
2025-03-25 13:00:00,255.29,255.59,255.28,255.48,3345.0,252.2251,252.5215,252.2152,252.4128,3345.0
2025-03-25 13:10:00,255.53,255.53,255.14,255.19,4876.0,252.4622,252.4622,252.0769,252.1263,4876.0
2025-03-25 13:20:00,255.14,255.28,254.74,254.74,4785.0,252.0769,252.2152,251.6817,251.6817,4785.0
2025-03-25 13:30:00,254.75,254.83,254.57,254.82,3310.0,251.6916,251.7706,251.5137,251.7607,3310.0
2025-03-25 13:40:00,254.82,255.17,254.71,254.91,4717.0,251.7607,252.1065,251.652,251.8496,4717.0
2025-03-25 13:50:00,254.86,254.91,254.49,254.52,14122.0,251.8002,251.8496,251.4347,251.4643,14122.0
2025-03-25 14:00:00,254.55,255.3,254.55,255.18,12956.0,251.494,252.2349,251.494,252.1164,12956.0
2025-03-25 14:10:00,255.23,255.42,255.2,255.25,7709.0,252.1658,252.3535,252.1361,252.1855,7709.0
2025-03-25 14:20:00,255.24,255.34,255.01,255.01,4718.0,252.1757,252.2745,251.9484,251.9484,4718.0
2025-03-25 14:30:00,255.14,255.14,254.76,254.93,4894.0,252.0769,252.0769,251.7014,251.8694,4894.0
2025-03-25 14:40:00,254.89,254.99,254.73,254.8,7956.0,251.8299,251.9287,251.6718,251.741,7956.0
2025-03-25 14:50:00,254.84,254.99,254.73,254.82,4626.0,251.7805,251.9287,251.6718,251.7607,4626.0
2025-03-25 15:00:00,254.83,255.31,254.82,255.14,8263.0,251.7706,252.2448,251.7607,252.0769,8263.0
2025-03-25 15:10:00,255.21,255.21,254.72,255.03,4596.0,252.146,252.146,251.6619,251.9682,4596.0
2025-03-25 15:20:00,254.95,255.03,254.64,254.7,6786.0,251.8892,251.9682,251.5829,251.6422,6786.0
2025-03-25 15:30:00,254.73,255.34,253.18,254.56,31709.0,251.6718,252.2745,250.1404,251.5038,31709.0
2025-03-25 15:40:00,254.33,255.08,254.33,255.08,13843.0,251.2766,252.0176,251.2766,252.0176,13843.0
2025-03-25 15:50:00,254.86,255.23,254.51,254.77,81746.0,251.8002,252.1658,251.4544,251.7113,81746.0
2025-03-26 09:30:00,255.22,256.27,255.22,256.18,10740.0,252.1559,253.1933,252.1559,253.1044,10740.0
2025-03-26 09:40:00,256.63,257.04,256.18,256.35,5368.0,253.549,253.9541,253.1044,253.2723,5368.0
2025-03-26 09:50:00,257.08,257.08,256.34,256.41,18982.0,253.9936,253.9936,253.2625,253.3316,18982.0
2025-03-26 10:00:00,256.41,257.36,255.93,257.22,32179.0,253.3316,254.2702,252.8574,254.1319,32179.0
2025-03-26 10:10:00,257.22,257.47,256.87,256.87,8793.0,254.1319,254.3789,253.7861,253.7861,8793.0
2025-03-26 10:20:00,256.9,257.5,256.74,257.0,17222.0,253.8157,254.4085,253.6577,253.9145,17222.0
2025-03-26 10:30:00,257.01,257.01,256.7,256.81,4128.0,253.9244,253.9244,253.6181,253.7268,4128.0
2025-03-26 10:40:00,256.79,256.81,255.98,255.99,4035.0,253.7071,253.7268,252.9068,252.9167,4035.0
2025-03-26 10:50:00,256.22,256.22,255.7,255.7,1566.0,253.1439,253.1439,252.6301,252.6301,1566.0
2025-03-26 11:00:00,255.76,256.14,255.74,255.93,4956.0,252.6894,253.0649,252.6697,252.8574,4956.0
2025-03-26 11:10:00,255.93,256.02,255.77,255.77,3212.0,252.8574,252.9463,252.6993,252.6993,3212.0
2025-03-26 11:20:00,255.59,255.66,255.34,255.34,2167.0,252.5215,252.5906,252.2745,252.2745,2167.0
2025-03-26 11:30:00,255.51,255.89,255.35,255.82,4552.0,252.4424,252.8179,252.2843,252.7487,4552.0
2025-03-26 11:40:00,255.86,255.89,255.53,255.74,2376.0,252.7882,252.8179,252.4622,252.6697,2376.0
2025-03-26 11:50:00,255.75,255.97,255.35,255.35,4358.0,252.6795,252.8969,252.2843,252.2843,4358.0
2025-03-26 12:00:00,255.41,255.57,255.04,255.32,19468.0,252.3436,252.5017,251.9781,252.2547,19468.0
2025-03-26 12:10:00,255.31,255.6,255.31,255.36,2825.0,252.2448,252.5313,252.2448,252.2942,2825.0
2025-03-26 12:20:00,255.47,255.7,255.34,255.66,8789.0,252.4029,252.6301,252.2745,252.5906,8789.0
2025-03-26 12:30:00,255.7,255.91,255.56,255.61,4298.0,252.6301,252.8376,252.4918,252.5412,4298.0
2025-03-26 12:40:00,255.41,255.6,255.3,255.56,3353.0,252.3436,252.5313,252.2349,252.4918,3353.0
2025-03-26 12:50:00,255.58,255.59,254.8,254.81,2894.0,252.5116,252.5215,251.741,251.7508,2894.0
2025-03-26 13:00:00,254.82,255.04,254.69,254.69,7688.0,251.7607,251.9781,251.6323,251.6323,7688.0
2025-03-26 13:10:00,254.79,254.89,254.49,254.5,4735.0,251.7311,251.8299,251.4347,251.4446,4735.0
2025-03-26 13:20:00,254.52,254.52,254.02,254.02,5859.0,251.4643,251.4643,250.9703,250.9703,5859.0
2025-03-26 13:30:00,254.07,254.21,253.73,254.09,3864.0,251.0197,251.158,250.6838,251.0395,3864.0
2025-03-26 13:40:00,254.14,254.56,254.07,254.23,4710.0,251.0889,251.5038,251.0197,251.1778,4710.0
2025-03-26 13:50:00,254.23,254.51,254.14,254.34,2114.0,251.1778,251.4544,251.0889,251.2865,2114.0
2025-03-26 14:00:00,254.51,255.03,254.43,254.92,20379.0,251.4544,251.9682,251.3754,251.8595,20379.0
2025-03-26 14:10:00,254.98,255.41,254.98,255.21,4876.0,251.9188,252.3436,251.9188,252.146,4876.0
2025-03-26 14:20:00,255.18,255.43,255.06,255.2,4552.0,252.1164,252.3634,251.9978,252.1361,4552.0
2025-03-26 14:30:00,255.18,255.34,255.1,255.34,3148.0,252.1164,252.2745,252.0374,252.2745,3148.0
2025-03-26 14:40:00,255.3,255.58,255.22,255.45,14577.0,252.2349,252.5116,252.1559,252.3831,14577.0
2025-03-26 14:50:00,255.36,255.68,255.25,255.68,4731.0,252.2942,252.6104,252.1855,252.6104,4731.0
2025-03-26 15:00:00,255.75,255.86,255.46,255.53,13813.0,252.6795,252.7882,252.393,252.4622,13813.0
2025-03-26 15:10:00,255.53,255.83,255.48,255.83,6698.0,252.4622,252.7586,252.4128,252.7586,6698.0
2025-03-26 15:20:00,255.76,256.04,255.64,255.66,10740.0,252.6894,252.9661,252.5709,252.5906,10740.0
2025-03-26 15:30:00,255.69,255.88,255.65,255.72,3522.0,252.6203,252.808,252.5807,252.6499,3522.0
2025-03-26 15:40:00,255.69,256.06,255.54,256.04,33219.0,252.6203,252.9858,252.4721,252.9661,33219.0
2025-03-26 15:50:00,256.14,256.48,255.8,255.83,60166.0,253.0649,253.4008,252.7289,252.7586,60166.0
2025-03-27 09:30:00,256.33,256.81,252.2,252.49,57909.0,253.2526,253.7268,249.1722,249.4587,57909.0
2025-03-27 09:40:00,252.46,252.46,250.07,250.83,46016.0,249.429,249.429,247.0677,247.8186,46016.0
2025-03-27 09:50:00,250.69,253.37,250.31,253.37,31242.0,247.6803,250.3281,247.3049,250.3281,31242.0
2025-03-27 10:00:00,252.67,253.96,252.39,252.48,21934.0,249.6365,250.911,249.3599,249.4488,21934.0
2025-03-27 10:10:00,252.45,253.52,252.27,253.3,31941.0,249.4192,250.4763,249.2413,250.259,31941.0
2025-03-27 10:20:00,253.11,253.47,252.57,252.89,22246.0,250.0712,250.4269,249.5377,249.8539,22246.0
2025-03-27 10:30:00,252.76,253.4,252.69,253.38,15123.0,249.7254,250.3578,249.6563,250.338,15123.0
2025-03-27 10:40:00,253.56,253.84,253.21,253.62,6304.0,250.5158,250.7925,250.17,250.5751,6304.0
2025-03-27 10:50:00,253.4,253.97,253.12,253.32,11229.0,250.3578,250.9209,250.0811,250.2787,11229.0
2025-03-27 11:00:00,253.32,253.32,252.79,252.99,10251.0,250.2787,250.2787,249.7551,249.9527,10251.0
2025-03-27 11:10:00,252.73,253.4,252.73,253.29,13104.0,249.6958,250.3578,249.6958,250.2491,13104.0
2025-03-27 11:20:00,253.31,253.31,252.71,252.71,4053.0,250.2688,250.2688,249.676,249.676,4053.0
2025-03-27 11:30:00,252.71,252.71,252.06,252.07,3403.0,249.676,249.676,249.0338,249.0437,3403.0
2025-03-27 11:40:00,252.2,252.2,251.69,251.82,10613.0,249.1722,249.1722,248.6683,248.7967,10613.0
2025-03-27 11:50:00,251.71,251.88,251.33,251.64,15331.0,248.688,248.856,248.3126,248.6189,15331.0
2025-03-27 12:00:00,251.77,252.62,251.64,252.48,16798.0,248.7473,249.5871,248.6189,249.4488,16798.0
2025-03-27 12:10:00,252.46,252.56,252.03,252.56,9004.0,249.429,249.5278,249.0042,249.5278,9004.0
2025-03-27 12:20:00,252.48,252.51,252.06,252.37,7072.0,249.4488,249.4784,249.0338,249.3401,7072.0
2025-03-27 12:30:00,252.37,252.57,251.63,251.84,6654.0,249.3401,249.5377,248.609,248.8165,6654.0
2025-03-27 12:40:00,251.78,252.12,251.61,251.67,9325.0,248.7572,249.0931,248.5893,248.6485,9325.0
2025-03-27 12:50:00,251.67,251.68,251.12,251.15,4461.0,248.6485,248.6584,248.1051,248.1348,4461.0
2025-03-27 13:00:00,251.05,251.41,250.71,251.25,15461.0,248.036,248.3917,247.7001,248.2336,15461.0
2025-03-27 13:10:00,251.32,251.82,251.22,251.7,8679.0,248.3027,248.7967,248.2039,248.6782,8679.0
2025-03-27 13:20:00,251.7,251.72,251.31,251.31,5846.0,248.6782,248.6979,248.2929,248.2929,5846.0
2025-03-27 13:30:00,251.37,251.53,250.86,250.89,14252.0,248.3521,248.5102,247.8483,247.8779,14252.0
2025-03-27 13:40:00,251.04,251.27,250.89,251.12,12038.0,248.0261,248.2533,247.8779,248.1051,12038.0
2025-03-27 13:50:00,251.09,251.2,250.61,251.06,15510.0,248.0755,248.1842,247.6013,248.0459,15510.0
2025-03-27 14:00:00,251.19,251.66,251.1,251.61,8353.0,248.1743,248.6387,248.0854,248.5893,8353.0
2025-03-27 14:10:00,251.63,251.88,251.52,251.66,8535.0,248.609,248.856,248.5003,248.6387,8535.0
2025-03-27 14:20:00,251.76,251.76,250.88,251.06,9279.0,248.7374,248.7374,247.868,248.0459,9279.0
2025-03-27 14:30:00,251.02,251.57,250.92,251.4,14387.0,248.0063,248.5497,247.9075,248.3818,14387.0
2025-03-27 14:40:00,251.54,251.98,251.45,251.93,8249.0,248.5201,248.9548,248.4312,248.9054,8249.0
2025-03-27 14:50:00,251.93,252.03,251.38,251.57,31834.0,248.9054,249.0042,248.362,248.5497,31834.0
2025-03-27 15:00:00,251.69,252.3,251.65,252.18,9347.0,248.6683,249.271,248.6288,249.1524,9347.0
2025-03-27 15:10:00,252.18,252.51,252.01,252.43,10383.0,249.1524,249.4784,248.9844,249.3994,10383.0
2025-03-27 15:20:00,252.5,252.77,252.26,252.48,19527.0,249.4686,249.7353,249.2314,249.4488,19527.0
2025-03-27 15:30:00,252.47,252.62,252.25,252.34,16688.0,249.4389,249.5871,249.2216,249.3105,16688.0
2025-03-27 15:40:00,252.33,252.64,252.2,252.4,64654.0,249.3006,249.6069,249.1722,249.3698,64654.0
2025-03-27 15:50:00,252.36,252.64,251.69,251.89,143083.0,249.3302,249.6069,248.6683,248.8659,143083.0
2025-03-28 09:30:00,252.38,252.46,251.62,252.08,10318.0,249.35,249.429,248.5991,249.0536,10318.0
2025-03-28 09:40:00,252.08,252.08,250.65,251.05,5820.0,249.0536,249.0536,247.6408,248.036,5820.0
2025-03-28 09:50:00,250.87,251.15,250.0,250.33,9245.0,247.8581,248.1348,246.9986,247.3246,9245.0
2025-03-28 10:00:00,250.0,251.02,249.73,249.93,9849.0,246.9986,248.0063,246.7318,246.9294,9849.0
2025-03-28 10:10:00,250.15,250.16,249.11,249.11,12980.0,247.1468,247.1567,246.1193,246.1193,12980.0
2025-03-28 10:20:00,249.05,249.52,248.83,248.98,16866.0,246.06,246.5243,245.8426,245.9908,16866.0
2025-03-28 10:30:00,249.08,249.35,248.56,248.9,11310.0,246.0896,246.3564,245.5759,245.9118,11310.0
2025-03-28 10:40:00,249.17,249.27,248.51,248.51,4782.0,246.1785,246.2773,245.5265,245.5265,4782.0
2025-03-28 10:50:00,248.62,249.19,248.61,248.79,6698.0,245.6351,246.1983,245.6253,245.8031,6698.0
2025-03-28 11:00:00,248.78,249.17,248.52,248.94,6779.0,245.7932,246.1785,245.5363,245.9513,6779.0
2025-03-28 11:10:00,248.93,249.53,248.93,249.33,14700.0,245.9414,246.5342,245.9414,246.3366,14700.0
2025-03-28 11:20:00,249.17,249.62,249.16,249.26,6937.0,246.1785,246.6231,246.1687,246.2675,6937.0
2025-03-28 11:30:00,249.12,249.71,249.12,249.48,4401.0,246.1291,246.7121,246.1291,246.4848,4401.0
2025-03-28 11:40:00,249.43,249.95,249.41,249.5,8775.0,246.4354,246.9492,246.4157,246.5046,8775.0
2025-03-28 11:50:00,249.42,249.5,248.87,248.88,7138.0,246.4255,246.5046,245.8821,245.892,7138.0
2025-03-28 12:00:00,248.86,249.02,248.79,248.79,4265.0,245.8723,246.0303,245.8031,245.8031,4265.0
2025-03-28 12:10:00,248.79,248.83,248.2,248.2,6002.0,245.8031,245.8426,245.2202,245.2202,6002.0
2025-03-28 12:20:00,248.25,248.25,247.73,247.84,2549.0,245.2696,245.2696,244.7558,244.8645,2549.0
2025-03-28 12:30:00,247.84,248.37,247.84,248.34,6750.0,244.8645,245.3881,244.8645,245.3585,6750.0
2025-03-28 12:40:00,248.34,248.38,248.15,248.3,4907.0,245.3585,245.398,245.1708,245.319,4907.0
2025-03-28 12:50:00,248.45,248.51,248.25,248.31,5233.0,245.4672,245.5265,245.2696,245.3289,5233.0
2025-03-28 13:00:00,248.18,248.25,247.51,247.51,5309.0,245.2004,245.2696,244.5385,244.5385,5309.0
2025-03-28 13:10:00,247.49,247.73,247.46,247.73,5355.0,244.5187,244.7558,244.4891,244.7558,5355.0
2025-03-28 13:20:00,247.52,247.63,247.32,247.32,8182.0,244.5484,244.657,244.3508,244.3508,8182.0
2025-03-28 13:30:00,247.34,247.66,247.32,247.61,5725.0,244.3705,244.6867,244.3508,244.6373,5725.0
2025-03-28 13:40:00,247.62,247.82,247.53,247.76,3652.0,244.6472,244.8448,244.5582,244.7855,3652.0
2025-03-28 13:50:00,247.63,247.96,247.63,247.92,3231.0,244.657,244.9831,244.657,244.9436,3231.0
2025-03-28 14:00:00,247.84,247.84,246.92,247.03,10956.0,244.8645,244.8645,243.9556,244.0642,10956.0
2025-03-28 14:10:00,246.95,247.03,246.49,246.77,11072.0,243.9852,244.0642,243.5307,243.8074,11072.0
2025-03-28 14:20:00,246.77,246.97,246.67,246.87,5748.0,243.8074,244.005,243.7086,243.9062,5748.0
2025-03-28 14:30:00,246.85,246.91,246.6,246.6,5786.0,243.8864,243.9457,243.6394,243.6394,5786.0
2025-03-28 14:40:00,246.66,246.86,246.65,246.86,5202.0,243.6987,243.8963,243.6888,243.8963,5202.0
2025-03-28 14:50:00,246.89,247.2,246.88,247.15,7135.0,243.9259,244.2322,243.916,244.1828,7135.0
2025-03-28 15:00:00,247.17,247.6,247.14,247.59,8252.0,244.2026,244.6274,244.1729,244.6175,8252.0
2025-03-28 15:10:00,247.53,247.53,247.15,247.25,9683.0,244.5582,244.5582,244.1828,244.2816,9683.0
2025-03-28 15:20:00,247.3,247.33,246.72,246.95,10074.0,244.331,244.3606,243.758,243.9852,10074.0
2025-03-28 15:30:00,246.92,246.97,246.6,246.67,10295.0,243.9556,244.005,243.6394,243.7086,10295.0
2025-03-28 15:40:00,246.54,247.21,246.39,247.21,16201.0,243.5801,244.2421,243.4319,244.2421,16201.0
2025-03-28 15:50:00,247.38,247.38,246.16,246.36,72785.0,244.41,244.41,243.2047,243.4023,72785.0
2025-03-31 09:30:00,244.04,245.64,244.04,244.45,44450.0,242.5684,244.1588,242.5684,242.9759,44450.0
2025-03-31 09:40:00,244.5,244.5,242.47,242.83,16764.0,243.0256,243.0256,241.0079,241.3657,16764.0
2025-03-31 09:50:00,242.83,245.16,242.6,244.49,29977.0,241.3657,243.6816,241.1371,243.0157,29977.0
2025-03-31 10:00:00,244.17,245.46,244.06,245.02,10446.0,242.6976,243.9798,242.5883,243.5425,10446.0
2025-03-31 10:10:00,245.02,245.15,244.49,244.56,14044.0,243.5425,243.6717,243.0157,243.0853,14044.0
2025-03-31 10:20:00,244.55,245.28,244.37,245.28,16150.0,243.0753,243.8009,242.8964,243.8009,16150.0
2025-03-31 10:30:00,245.07,246.27,245.07,245.91,8038.0,243.5922,244.785,243.5922,244.4271,8038.0
2025-03-31 10:40:00,245.9,246.32,245.47,246.09,9035.0,244.4172,244.8347,243.9898,244.606,9035.0
2025-03-31 10:50:00,245.86,245.89,245.06,245.27,17546.0,244.3774,244.4072,243.5823,243.791,17546.0
2025-03-31 11:00:00,245.01,245.91,245.01,245.86,14104.0,243.5326,244.4271,243.5326,244.3774,14104.0
2025-03-31 11:10:00,245.91,246.29,245.75,245.97,6961.0,244.4271,244.8048,244.2681,244.4868,6961.0
2025-03-31 11:20:00,246.23,246.23,245.55,245.81,12500.0,244.7452,244.7452,244.0693,244.3277,12500.0
2025-03-31 11:30:00,245.73,246.01,245.25,245.84,10713.0,244.2482,244.5265,243.7711,244.3575,10713.0
2025-03-31 11:40:00,245.84,246.0,245.56,245.69,8902.0,244.3575,244.5166,244.0792,244.2085,8902.0
2025-03-31 11:50:00,245.71,245.71,245.1,245.31,7846.0,244.2283,244.2283,243.622,243.8307,7846.0
2025-03-31 12:00:00,245.46,245.54,244.78,244.9,21563.0,243.9798,244.0594,243.3039,243.4232,21563.0
2025-03-31 12:10:00,244.9,245.23,244.45,245.23,8134.0,243.4232,243.7512,242.9759,243.7512,8134.0
2025-03-31 12:20:00,245.26,245.84,245.07,245.79,7689.0,243.781,244.3575,243.5922,244.3078,7689.0
2025-03-31 12:30:00,245.79,246.07,245.78,246.05,5081.0,244.3078,244.5862,244.2979,244.5663,5081.0
2025-03-31 12:40:00,245.64,246.42,245.64,246.15,6691.0,244.1588,244.9341,244.1588,244.6657,6691.0
2025-03-31 12:50:00,246.05,246.09,245.61,245.81,11513.0,244.5663,244.606,244.1289,244.3277,11513.0
2025-03-31 13:00:00,245.86,246.4,245.79,246.3,5569.0,244.3774,244.9142,244.3078,244.8148,5569.0
2025-03-31 13:10:00,246.33,246.48,245.49,245.49,11824.0,244.8446,244.9937,244.0097,244.0097,11824.0
2025-03-31 13:20:00,245.26,245.75,245.13,245.75,6156.0,243.781,244.2681,243.6518,244.2681,6156.0
2025-03-31 13:30:00,245.7,246.02,245.67,245.9,11599.0,244.2184,244.5365,244.1886,244.4172,11599.0
2025-03-31 13:40:00,245.98,245.98,245.43,245.67,17670.0,244.4967,244.4967,243.95,244.1886,17670.0
2025-03-31 13:50:00,245.66,246.17,245.54,245.77,9860.0,244.1786,244.6856,244.0594,244.288,9860.0
2025-03-31 14:00:00,245.73,247.45,245.71,247.42,11041.0,244.2482,245.9578,244.2283,245.928,11041.0
2025-03-31 14:10:00,247.61,247.74,247.32,247.59,16902.0,246.1169,246.2461,245.8286,246.097,16902.0
2025-03-31 14:20:00,247.56,247.68,247.15,247.36,8803.0,246.0672,246.1865,245.6596,245.8684,8803.0
2025-03-31 14:30:00,247.25,247.62,247.16,247.58,8535.0,245.759,246.1268,245.6696,246.0871,8535.0
2025-03-31 14:40:00,247.59,247.92,247.11,247.42,9264.0,246.097,246.425,245.6199,245.928,9264.0
2025-03-31 14:50:00,247.42,247.77,247.13,247.13,6978.0,245.928,246.2759,245.6398,245.6398,6978.0
2025-03-31 15:00:00,247.29,248.06,247.29,247.87,12190.0,245.7988,246.5642,245.7988,246.3753,12190.0
2025-03-31 15:10:00,247.73,248.28,247.57,248.14,11812.0,246.2362,246.7828,246.0771,246.6437,11812.0
2025-03-31 15:20:00,248.18,248.59,247.7,247.86,16214.0,246.6834,247.091,246.2063,246.3654,16214.0
2025-03-31 15:30:00,247.99,248.68,247.81,248.14,10443.0,246.4946,247.1804,246.3157,246.6437,10443.0
2025-03-31 15:40:00,248.19,249.31,248.19,248.27,24334.0,246.6934,247.8066,246.6934,246.7729,24334.0
2025-03-31 15:50:00,249.03,249.03,247.84,248.01,110935.0,247.5283,247.5283,246.3455,246.5145,110935.0
2025-04-01 09:30:00,247.26,248.28,246.51,247.71,16524.0,245.769,246.7828,245.0235,246.2163,16524.0
2025-04-01 09:40:00,247.69,248.47,246.33,247.87,10098.0,246.1964,246.9717,244.8446,246.3753,10098.0
2025-04-01 09:50:00,248.27,249.35,248.26,248.37,9297.0,246.7729,247.8464,246.763,246.8723,9297.0
2025-04-01 10:00:00,248.4,248.81,247.24,247.25,12938.0,246.9021,247.3096,245.7491,245.759,12938.0
2025-04-01 10:10:00,247.34,247.35,246.37,247.04,17123.0,245.8485,245.8584,244.8844,245.5503,17123.0
2025-04-01 10:20:00,246.84,247.17,246.51,246.79,17205.0,245.3515,245.6795,245.0235,245.3018,17205.0
2025-04-01 10:30:00,246.79,248.28,246.76,247.99,6588.0,245.3018,246.7828,245.272,246.4946,6588.0
2025-04-01 10:40:00,247.99,248.46,247.93,248.45,12905.0,246.4946,246.9617,246.4349,246.9518,12905.0
2025-04-01 10:50:00,248.24,248.97,248.21,248.92,8307.0,246.7431,247.4687,246.7133,247.419,8307.0
2025-04-01 11:00:00,248.81,249.19,248.64,249.14,18698.0,247.3096,247.6873,247.1407,247.6376,18698.0
2025-04-01 11:10:00,249.15,249.65,249.14,249.44,6818.0,247.6476,248.1446,247.6376,247.9358,6818.0
2025-04-01 11:20:00,249.38,249.66,248.85,248.85,7231.0,247.8762,248.1545,247.3494,247.3494,7231.0
2025-04-01 11:30:00,248.81,249.2,248.71,248.83,4628.0,247.3096,247.6973,247.2102,247.3295,4628.0
2025-04-01 11:40:00,248.86,249.15,248.68,249.15,2799.0,247.3593,247.6476,247.1804,247.6476,2799.0
2025-04-01 11:50:00,249.11,249.21,248.89,249.18,6982.0,247.6078,247.7072,247.3892,247.6774,6982.0
2025-04-01 12:00:00,249.16,249.73,249.16,249.5,5539.0,247.6575,248.2241,247.6575,247.9955,5539.0
2025-04-01 12:10:00,249.5,249.84,249.5,249.54,6536.0,247.9955,248.3334,247.9955,248.0352,6536.0
2025-04-01 12:20:00,249.54,249.79,248.78,248.78,27173.0,248.0352,248.2837,247.2798,247.2798,27173.0
2025-04-01 12:30:00,248.84,249.04,248.45,248.45,7924.0,247.3395,247.5383,246.9518,246.9518,7924.0
2025-04-01 12:40:00,248.58,248.76,248.24,248.41,8014.0,247.081,247.2599,246.7431,246.9121,8014.0
2025-04-01 12:50:00,248.38,248.97,248.34,248.79,15074.0,246.8822,247.4687,246.8425,247.2898,15074.0
2025-04-01 13:00:00,248.81,248.98,248.73,248.97,3457.0,247.3096,247.4786,247.2301,247.4687,3457.0
2025-04-01 13:10:00,249.0,249.2,248.82,248.86,4347.0,247.4985,247.6973,247.3196,247.3593,4347.0
2025-04-01 13:20:00,248.85,248.85,248.24,248.38,3886.0,247.3494,247.3494,246.7431,246.8822,3886.0
2025-04-01 13:30:00,248.38,248.65,248.38,248.42,1620.0,246.8822,247.1506,246.8822,246.922,1620.0
2025-04-01 13:40:00,248.54,248.77,248.38,248.54,5343.0,247.0413,247.2699,246.8822,247.0413,5343.0
2025-04-01 13:50:00,248.55,248.84,248.41,248.65,7186.0,247.0512,247.3395,246.9121,247.1506,7186.0
2025-04-01 14:00:00,248.66,248.66,247.8,247.93,10134.0,247.1605,247.1605,246.3057,246.4349,10134.0
2025-04-01 14:10:00,247.92,248.04,247.66,247.8,3549.0,246.425,246.5443,246.1666,246.3057,3549.0
2025-04-01 14:20:00,247.82,248.09,247.81,248.07,15892.0,246.3256,246.594,246.3157,246.5741,15892.0
2025-04-01 14:30:00,248.0,248.24,247.79,247.81,13113.0,246.5045,246.7431,246.2958,246.3157,13113.0
2025-04-01 14:40:00,247.88,248.08,247.78,247.79,9054.0,246.3852,246.584,246.2858,246.2958,9054.0
2025-04-01 14:50:00,247.85,248.28,247.56,248.13,27300.0,246.3554,246.7828,246.0672,246.6337,27300.0
2025-04-01 15:00:00,248.08,248.3,248.0,248.06,8143.0,246.584,246.8027,246.5045,246.5642,8143.0
2025-04-01 15:10:00,248.0,248.71,247.94,248.34,7466.0,246.5045,247.2102,246.4449,246.8425,7466.0
2025-04-01 15:20:00,248.32,248.75,248.32,248.55,6725.0,246.8226,247.25,246.8226,247.0512,6725.0
2025-04-01 15:30:00,248.47,248.82,248.37,248.74,7430.0,246.9717,247.3196,246.8723,247.2401,7430.0
2025-04-01 15:40:00,248.68,249.09,248.57,249.09,13758.0,247.1804,247.5879,247.0711,247.5879,13758.0
2025-04-01 15:50:00,249.05,249.5,248.62,248.83,66111.0,247.5482,247.9955,247.1208,247.3295,66111.0
2025-04-02 09:30:00,246.76,251.05,246.76,248.22,54060.0,245.272,249.5361,245.272,246.7232,54060.0
2025-04-02 09:40:00,248.51,249.39,248.21,248.87,3604.0,247.0114,247.8861,246.7133,247.3693,3604.0
2025-04-02 09:50:00,249.08,249.64,248.45,249.14,21499.0,247.578,248.1346,246.9518,247.6376,21499.0
2025-04-02 10:00:00,249.52,250.0,249.36,249.56,9145.0,248.0154,248.4925,247.8563,248.0551,9145.0
2025-04-02 10:10:00,249.65,250.38,249.31,250.27,11101.0,248.1446,248.8702,247.8066,248.7608,11101.0
2025-04-02 10:20:00,250.34,250.73,249.9,250.68,14349.0,248.8304,249.2181,248.3931,249.1684,14349.0
2025-04-02 10:30:00,250.73,250.92,250.39,250.59,6209.0,249.2181,249.4069,248.8801,249.0789,6209.0
2025-04-02 10:40:00,250.63,250.75,250.09,250.09,6245.0,249.1187,249.2379,248.5819,248.5819,6245.0
2025-04-02 10:50:00,250.31,250.83,250.3,250.71,4942.0,248.8006,249.3175,248.7907,249.1982,4942.0
2025-04-02 11:00:00,250.59,250.77,250.4,250.64,1651.0,249.0789,249.2578,248.8901,249.1286,1651.0
2025-04-02 11:10:00,250.62,250.8,250.4,250.52,5204.0,249.1087,249.2876,248.8901,249.0093,5204.0
2025-04-02 11:20:00,250.73,251.11,250.7,251.09,1760.0,249.2181,249.5958,249.1882,249.5759,1760.0
2025-04-02 11:30:00,251.04,251.5,250.99,251.15,3616.0,249.5262,249.9834,249.4765,249.6355,3616.0
2025-04-02 11:40:00,250.97,251.02,250.46,250.55,14362.0,249.4566,249.5063,248.9497,249.0391,14362.0
2025-04-02 11:50:00,250.66,250.94,250.44,250.58,4710.0,249.1485,249.4268,248.9298,249.069,4710.0
2025-04-02 12:00:00,250.62,251.46,250.62,251.32,6563.0,249.1087,249.9437,249.1087,249.8045,6563.0
2025-04-02 12:10:00,251.31,252.1,251.31,251.66,10672.0,249.7946,250.5798,249.7946,250.1425,10672.0
2025-04-02 12:20:00,251.75,251.83,251.44,251.58,2554.0,250.2319,250.3114,249.9238,250.0629,2554.0
2025-04-02 12:30:00,251.58,251.75,251.17,251.28,10356.0,250.0629,250.2319,249.6554,249.7647,10356.0
2025-04-02 12:40:00,251.43,251.79,251.29,251.79,5844.0,249.9138,250.2717,249.7747,250.2717,5844.0
2025-04-02 12:50:00,251.92,252.26,251.63,252.14,7382.0,250.4009,250.7388,250.1126,250.6196,7382.0
2025-04-02 13:00:00,252.45,252.96,252.14,252.45,11085.0,250.9277,251.4346,250.6196,250.9277,11085.0
2025-04-02 13:10:00,252.73,253.23,252.65,252.67,12525.0,251.206,251.703,251.1265,251.1464,12525.0
2025-04-02 13:20:00,252.65,252.73,252.29,252.62,10542.0,251.1265,251.206,250.7687,251.0967,10542.0
2025-04-02 13:30:00,252.43,252.64,252.13,252.34,16972.0,250.9078,251.1165,250.6096,250.8184,16972.0
2025-04-02 13:40:00,252.34,252.53,251.42,251.55,9048.0,250.8184,251.0072,249.9039,250.0331,9048.0
2025-04-02 13:50:00,251.55,251.95,251.15,251.89,4856.0,250.0331,250.4307,249.6355,250.3711,4856.0
2025-04-02 14:00:00,251.88,252.21,251.67,251.76,5135.0,250.3611,250.6891,250.1524,250.2418,5135.0
2025-04-02 14:10:00,251.76,251.76,251.34,251.34,9240.0,250.2418,250.2418,249.8244,249.8244,9240.0
2025-04-02 14:20:00,251.39,251.49,251.13,251.13,12902.0,249.8741,249.9735,249.6156,249.6156,12902.0
2025-04-02 14:30:00,250.98,252.24,250.98,251.85,6982.0,249.4666,250.719,249.4666,250.3313,6982.0
2025-04-02 14:40:00,251.88,252.45,251.88,252.03,9920.0,250.3611,250.9277,250.3611,250.5102,9920.0
2025-04-02 14:50:00,252.01,252.05,251.03,251.03,5631.0,250.4903,250.5301,249.5163,249.5163,5631.0
2025-04-02 15:00:00,251.1,251.99,251.1,251.83,5921.0,249.5858,250.4705,249.5858,250.3114,5921.0
2025-04-02 15:10:00,251.84,251.9,251.39,251.39,9419.0,250.3214,250.381,249.8741,249.8741,9419.0
2025-04-02 15:20:00,251.69,251.99,251.57,251.71,9099.0,250.1723,250.4705,250.053,250.1922,9099.0
2025-04-02 15:30:00,251.71,252.34,251.68,251.97,11453.0,250.1922,250.8184,250.1623,250.4506,11453.0
2025-04-02 15:40:00,251.93,252.95,251.93,252.41,18313.0,250.4108,251.4247,250.4108,250.8879,18313.0
2025-04-02 15:50:00,252.67,252.97,252.32,252.32,58142.0,251.1464,251.4446,250.7985,250.7985,58142.0
2025-04-03 09:30:00,246.66,249.59,245.27,245.53,75241.0,245.1726,248.0849,243.791,244.0494,75241.0
2025-04-03 09:40:00,245.53,246.41,244.48,244.86,37956.0,244.0494,244.9241,243.0057,243.3835,37956.0
2025-04-03 09:50:00,244.86,245.42,242.96,243.13,68902.0,243.3835,243.9401,241.4949,241.6639,68902.0
2025-04-03 10:00:00,243.22,243.79,242.2,243.66,23926.0,241.7533,242.3199,240.7395,242.1907,23926.0
2025-04-03 10:10:00,243.62,244.03,242.53,243.07,18811.0,242.1509,242.5585,241.0675,241.6043,18811.0
2025-04-03 10:20:00,242.95,243.66,242.36,243.66,16047.0,241.485,242.1907,240.8985,242.1907,16047.0
2025-04-03 10:30:00,243.24,244.22,243.0,243.37,11058.0,241.7732,242.7473,241.5347,241.9024,11058.0
2025-04-03 10:40:00,243.21,243.52,242.78,243.11,13822.0,241.7434,242.0515,241.316,241.644,13822.0
2025-04-03 10:50:00,243.05,243.11,242.2,242.44,17156.0,241.5844,241.644,240.7395,240.9781,17156.0
2025-04-03 11:00:00,242.44,242.75,242.2,242.39,41886.0,240.9781,241.2862,240.7395,240.9284,41886.0
2025-04-03 11:10:00,242.41,243.16,242.41,242.66,5750.0,240.9482,241.6937,240.9482,241.1967,5750.0
2025-04-03 11:20:00,242.93,243.31,242.64,243.09,8375.0,241.4651,241.8428,241.1768,241.6241,8375.0
2025-04-03 11:30:00,243.09,243.34,242.58,243.15,8676.0,241.6241,241.8726,241.1172,241.6838,8676.0
2025-04-03 11:40:00,243.25,243.65,242.93,242.97,6589.0,241.7832,242.1808,241.4651,241.5049,6589.0
2025-04-03 11:50:00,243.01,244.02,242.8,243.86,9541.0,241.5446,242.5485,241.3359,242.3895,9541.0
2025-04-03 12:00:00,243.85,243.99,243.43,243.52,6784.0,242.3795,242.5187,241.9621,242.0515,6784.0
2025-04-03 12:10:00,243.52,244.18,243.52,244.18,8423.0,242.0515,242.7076,242.0515,242.7076,8423.0
2025-04-03 12:20:00,244.22,244.35,243.63,244.17,6069.0,242.7473,242.8765,242.1609,242.6976,6069.0
2025-04-03 12:30:00,244.39,244.39,243.42,243.73,6970.0,242.9163,242.9163,241.9521,242.2603,6970.0
2025-04-03 12:40:00,243.68,244.21,243.68,243.95,8986.0,242.2106,242.7374,242.2106,242.4789,8986.0
2025-04-03 12:50:00,244.02,244.03,243.03,243.17,7450.0,242.5485,242.5585,241.5645,241.7036,7450.0
2025-04-03 13:00:00,243.28,243.35,242.97,243.19,3084.0,241.813,241.8826,241.5049,241.7235,3084.0
2025-04-03 13:10:00,242.99,243.39,242.8,243.27,11434.0,241.5247,241.9223,241.3359,241.803,11434.0
2025-04-03 13:20:00,243.28,243.28,242.37,242.37,19688.0,241.813,241.813,240.9085,240.9085,19688.0
2025-04-03 13:30:00,242.49,243.11,242.2,243.11,10451.0,241.0277,241.644,240.7395,241.644,10451.0
2025-04-03 13:40:00,243.22,243.4,242.9,242.96,6621.0,241.7533,241.9323,241.4353,241.4949,6621.0
2025-04-03 13:50:00,243.0,243.02,242.6,242.61,4490.0,241.5347,241.5546,241.1371,241.147,4490.0
2025-04-03 14:00:00,242.83,242.96,242.2,242.39,6551.0,241.3657,241.4949,240.7395,240.9284,6551.0
2025-04-03 14:10:00,242.36,242.5,242.2,242.29,33423.0,240.8985,241.0377,240.7395,240.829,33423.0
2025-04-03 14:20:00,242.2,242.58,241.93,242.22,11343.0,240.7395,241.1172,240.4711,240.7594,11343.0
2025-04-03 14:30:00,242.26,242.47,241.6,242.19,7835.0,240.7991,241.0079,240.1431,240.7296,7835.0
2025-04-03 14:40:00,242.01,242.34,241.87,242.23,14544.0,240.5506,240.8787,240.4115,240.7693,14544.0
2025-04-03 14:50:00,242.22,242.23,241.5,241.98,16974.0,240.7594,240.7693,240.0437,240.5208,16974.0
2025-04-03 15:00:00,241.99,242.04,241.53,241.86,14703.0,240.5308,240.5805,240.0735,240.4015,14703.0
2025-04-03 15:10:00,241.88,241.94,240.29,240.89,14119.0,240.4214,240.4811,238.841,239.4374,14119.0
2025-04-03 15:20:00,240.86,241.17,240.39,240.7,24143.0,239.4076,239.7157,238.9404,239.2485,24143.0
2025-04-03 15:30:00,240.68,240.84,239.84,239.97,38538.0,239.2287,239.3877,238.3937,238.5229,38538.0
2025-04-03 15:40:00,239.83,240.42,239.65,240.01,39829.0,238.3838,238.9702,238.2049,238.5627,39829.0
2025-04-03 15:50:00,239.94,240.05,239.04,239.43,111117.0,238.4931,238.6025,237.5986,237.9862,111117.0
2025-04-04 09:30:00,233.49,235.65,231.4,231.8,51109.0,232.082,234.229,230.0046,230.4022,51109.0
2025-04-04 09:40:00,232.23,234.23,231.8,232.95,21468.0,230.8296,232.8176,230.4022,231.5453,21468.0
2025-04-04 09:50:00,232.63,233.93,232.08,232.88,28721.0,231.2272,232.5194,230.6805,231.4757,28721.0
2025-04-04 10:00:00,232.85,233.4,232.04,232.79,49309.0,231.4459,231.9926,230.6408,231.3862,49309.0
2025-04-04 10:10:00,232.75,232.8,231.04,231.91,11349.0,231.3465,231.3962,229.6468,230.5115,11349.0
2025-04-04 10:20:00,231.56,231.79,230.66,230.72,39338.0,230.1637,230.3923,229.2691,229.3287,39338.0
2025-04-04 10:30:00,230.71,231.26,229.65,230.17,22172.0,229.3188,229.8655,228.2652,228.782,22172.0
2025-04-04 10:40:00,230.01,230.12,227.54,227.95,16400.0,228.623,228.7323,226.1679,226.5754,16400.0
2025-04-04 10:50:00,227.95,230.07,227.19,229.93,24251.0,226.5754,228.6826,225.82,228.5435,24251.0
2025-04-04 11:00:00,229.94,232.43,229.78,231.84,17080.0,228.5534,231.0284,228.3944,230.442,17080.0
2025-04-04 11:10:00,231.84,233.59,231.51,232.68,17944.0,230.442,232.1814,230.114,231.2769,17944.0
2025-04-04 11:20:00,232.28,233.46,230.72,230.72,18279.0,230.8793,232.0522,229.3287,229.3287,18279.0
2025-04-04 11:30:00,231.28,231.8,229.1,230.74,25191.0,229.8853,230.4022,227.7185,229.3486,25191.0
2025-04-04 11:40:00,229.93,230.54,229.12,230.45,16143.0,228.5435,229.1498,227.7384,229.0604,16143.0
2025-04-04 11:50:00,230.49,230.7,229.12,229.12,29194.0,229.1001,229.3088,227.7384,227.7384,29194.0
2025-04-04 12:00:00,229.37,230.63,229.31,230.12,8886.0,227.9869,229.2393,227.9272,228.7323,8886.0
2025-04-04 12:10:00,229.96,230.46,228.81,228.95,10129.0,228.5733,229.0703,227.4302,227.5694,10129.0
2025-04-04 12:20:00,228.96,228.99,228.38,228.91,15068.0,227.5793,227.6092,227.0028,227.5296,15068.0
2025-04-04 12:30:00,228.99,229.84,228.56,229.72,8702.0,227.6092,228.454,227.1817,228.3348,8702.0
2025-04-04 12:40:00,229.76,230.02,228.64,228.93,9299.0,228.3745,228.6329,227.2613,227.5495,9299.0
2025-04-04 12:50:00,228.58,229.65,228.58,229.31,10671.0,227.2016,228.2652,227.2016,227.9272,10671.0
2025-04-04 13:00:00,228.96,229.63,228.53,228.8,17023.0,227.5793,228.2453,227.1519,227.4203,17023.0
2025-04-04 13:10:00,228.8,228.8,227.0,227.46,13994.0,227.4203,227.4203,225.6312,226.0884,13994.0
2025-04-04 13:20:00,227.6,228.46,227.26,228.02,51845.0,226.2275,227.0824,225.8896,226.645,51845.0
2025-04-04 13:30:00,227.98,228.83,227.14,228.32,37034.0,226.6052,227.4501,225.7703,226.9432,37034.0
2025-04-04 13:40:00,228.69,229.56,228.35,229.4,21708.0,227.311,228.1757,226.973,228.0167,21708.0
2025-04-04 13:50:00,229.4,229.4,228.3,229.24,16816.0,228.0167,228.0167,226.9233,227.8576,16816.0
2025-04-04 14:00:00,229.21,229.69,228.64,228.64,10073.0,227.8278,228.3049,227.2613,227.2613,10073.0
2025-04-04 14:10:00,228.49,228.99,227.81,228.01,14459.0,227.1122,227.6092,226.4363,226.6351,14459.0
2025-04-04 14:20:00,228.08,228.24,227.0,227.19,11504.0,226.7046,226.8637,225.6312,225.82,11504.0
2025-04-04 14:30:00,227.28,227.45,226.42,226.7,19056.0,225.9095,226.0784,225.0547,225.333,19056.0
2025-04-04 14:40:00,226.58,226.86,225.63,226.86,13182.0,225.2137,225.492,224.2694,225.492,13182.0
2025-04-04 14:50:00,226.71,227.33,226.39,226.73,13045.0,225.3429,225.9592,225.0248,225.3628,13045.0
2025-04-04 15:00:00,226.78,226.83,225.7,226.07,17646.0,225.4125,225.4622,224.339,224.7068,17646.0
2025-04-04 15:10:00,226.18,227.33,226.0,226.71,36613.0,224.8161,225.9592,224.6372,225.3429,36613.0
2025-04-04 15:20:00,226.83,228.38,226.83,227.8,38422.0,225.4622,227.0028,225.4622,226.4263,38422.0
2025-04-04 15:30:00,227.55,228.82,227.23,227.57,36025.0,226.1778,227.4402,225.8598,226.1977,36025.0
2025-04-04 15:40:00,227.61,228.72,227.14,227.14,34258.0,226.2375,227.3408,225.7703,225.7703,34258.0
2025-04-04 15:50:00,227.06,227.26,224.94,225.44,117916.0,225.6908,225.8896,223.5836,224.0806,117916.0
2025-04-07 09:30:00,219.52,221.32,215.98,216.72,65145.0,218.1963,219.9854,214.6776,215.4131,65145.0
2025-04-07 09:40:00,217.0,218.1,215.45,217.74,18894.0,215.6915,216.7848,214.1508,216.427,18894.0
2025-04-07 09:50:00,217.82,220.54,217.66,220.23,21706.0,216.5065,219.2101,216.3475,218.902,21706.0
2025-04-07 10:00:00,219.78,220.47,218.52,218.69,44580.0,218.4547,219.1405,217.2023,217.3713,44580.0
2025-04-07 10:10:00,218.97,229.92,218.97,227.64,101035.0,217.6496,228.5335,217.6496,226.2673,101035.0
2025-04-07 10:20:00,227.22,227.26,221.12,221.91,39376.0,225.8498,225.8896,219.7866,220.5718,39376.0
2025-04-07 10:30:00,222.0,222.84,219.53,219.65,19562.0,220.6613,221.4962,218.2062,218.3255,19562.0
2025-04-07 10:40:00,220.24,222.13,219.07,221.29,35364.0,218.9119,220.7905,217.749,219.9556,35364.0
2025-04-07 10:50:00,221.51,224.14,221.0,222.77,32916.0,220.1743,222.7884,219.6673,221.4267,32916.0
2025-04-07 11:00:00,222.74,225.02,222.15,222.15,23875.0,221.3968,223.6631,220.8104,220.8104,23875.0
2025-04-07 11:10:00,222.06,222.74,218.91,220.34,42911.0,220.7209,221.3968,217.5899,219.0113,42911.0
2025-04-07 11:20:00,219.94,220.9,218.3,218.31,13770.0,218.6137,219.5679,216.9836,216.9936,13770.0
2025-04-07 11:30:00,218.98,221.06,218.29,220.56,13358.0,217.6595,219.727,216.9737,219.23,13358.0
2025-04-07 11:40:00,220.29,222.35,220.05,221.63,19807.0,218.9616,221.0092,218.7231,220.2935,19807.0
2025-04-07 11:50:00,221.63,222.13,220.36,220.6,23178.0,220.2935,220.7905,219.0312,219.2697,23178.0
2025-04-07 12:00:00,220.6,220.65,219.15,219.44,14267.0,219.2697,219.3194,217.8285,218.1167,14267.0
2025-04-07 12:10:00,219.68,220.04,219.14,219.7,13912.0,218.3553,218.7131,217.8186,218.3752,13912.0
2025-04-07 12:20:00,219.67,220.48,218.33,220.18,26974.0,218.3454,219.1505,217.0134,218.8523,26974.0
2025-04-07 12:30:00,220.15,221.47,220.06,220.66,17062.0,218.8225,220.1345,218.733,219.3294,17062.0
2025-04-07 12:40:00,220.46,221.0,219.29,219.88,29322.0,219.1306,219.6673,217.9676,218.5541,29322.0
2025-04-07 12:50:00,219.89,220.65,219.26,219.73,33652.0,218.564,219.3194,217.9378,218.405,33652.0
2025-04-07 13:00:00,220.13,223.01,220.13,220.57,40452.0,218.8026,221.6652,218.8026,219.2399,40452.0
2025-04-07 13:10:00,220.27,222.94,219.91,222.8,14933.0,218.9417,221.5956,218.5839,221.4565,14933.0
2025-04-07 13:20:00,222.34,223.31,221.36,223.08,21373.0,220.9993,221.9634,220.0252,221.7348,21373.0
2025-04-07 13:30:00,222.99,223.77,221.51,223.77,21764.0,221.6453,222.4206,220.1743,222.4206,21764.0
2025-04-07 13:40:00,223.53,224.98,222.44,224.17,15700.0,222.1821,223.6233,221.0987,222.8182,15700.0
2025-04-07 13:50:00,224.28,224.84,223.21,224.0,14577.0,222.9276,223.4842,221.864,222.6492,14577.0
2025-04-07 14:00:00,224.22,224.86,222.87,223.8,22388.0,222.8679,223.5041,221.5261,222.4505,22388.0
2025-04-07 14:10:00,223.22,224.42,222.57,223.48,19382.0,221.8739,223.0667,221.2279,222.1324,19382.0
2025-04-07 14:20:00,223.24,224.66,222.53,222.6,16339.0,221.8938,223.3053,221.1881,221.2577,16339.0
2025-04-07 14:30:00,222.89,223.81,222.46,223.34,17255.0,221.5459,222.4604,221.1185,221.9932,17255.0
2025-04-07 14:40:00,223.5,223.58,222.43,222.88,16068.0,222.1523,222.2318,221.0887,221.536,16068.0
2025-04-07 14:50:00,222.53,222.86,221.26,221.26,10750.0,221.1881,221.5161,219.9258,219.9258,10750.0
2025-04-07 15:00:00,221.59,222.75,220.75,220.82,15766.0,220.2538,221.4068,219.4188,219.4884,15766.0
2025-04-07 15:10:00,220.68,221.36,219.59,221.24,29862.0,219.3493,220.0252,218.2658,219.9059,29862.0
2025-04-07 15:20:00,221.39,221.39,220.18,220.21,22183.0,220.055,220.055,218.8523,218.8821,22183.0
2025-04-07 15:30:00,220.34,222.54,220.33,221.46,31034.0,219.0113,221.1981,219.0014,220.1246,31034.0
2025-04-07 15:40:00,221.19,221.4,220.22,221.4,25149.0,219.8562,220.0649,218.892,220.0649,25149.0
2025-04-07 15:50:00,220.78,222.51,220.58,221.74,104044.0,219.4487,221.1682,219.2499,220.4029,104044.0
2025-04-08 09:30:00,228.0,228.86,223.09,225.02,44304.0,226.6251,227.4799,221.7447,223.6631,44304.0
2025-04-08 09:40:00,224.41,226.91,224.36,225.94,16121.0,223.0568,225.5417,223.0071,224.5775,16121.0
2025-04-08 09:50:00,226.16,227.45,225.19,227.32,26676.0,224.7962,226.0784,223.8321,225.9492,26676.0
2025-04-08 10:00:00,227.32,228.0,226.6,227.62,22778.0,225.9492,226.6251,225.2336,226.2474,22778.0
2025-04-08 10:10:00,227.62,228.19,226.74,227.86,20756.0,226.2474,226.814,225.3727,226.486,20756.0
2025-04-08 10:20:00,227.76,228.63,227.03,228.19,30852.0,226.3866,227.2513,225.661,226.814,30852.0
2025-04-08 10:30:00,228.06,228.22,227.35,228.18,42086.0,226.6848,226.8438,225.979,226.804,42086.0
2025-04-08 10:40:00,228.18,228.18,226.5,227.02,19674.0,226.804,226.804,225.1342,225.651,19674.0
2025-04-08 10:50:00,226.74,226.96,225.12,225.45,19703.0,225.3727,225.5914,223.7625,224.0905,19703.0
2025-04-08 11:00:00,225.45,226.56,224.91,225.21,16497.0,224.0905,225.1938,223.5538,223.8519,16497.0
2025-04-08 11:10:00,225.21,225.21,223.53,224.91,10875.0,223.8519,223.8519,222.1821,223.5538,10875.0
2025-04-08 11:20:00,224.92,225.3,224.38,224.49,34207.0,223.5637,223.9414,223.027,223.1363,34207.0
2025-04-08 11:30:00,224.52,226.41,224.52,225.76,9596.0,223.1661,225.0447,223.1661,224.3986,9596.0
2025-04-08 11:40:00,225.88,226.18,224.81,225.3,5516.0,224.5179,224.8161,223.4544,223.9414,5516.0
2025-04-08 11:50:00,225.08,225.44,224.53,225.36,3184.0,223.7227,224.0806,223.1761,224.001,3184.0
2025-04-08 12:00:00,225.34,226.38,225.34,226.05,12939.0,223.9812,225.0149,223.9812,224.6869,12939.0
2025-04-08 12:10:00,226.02,226.2,224.88,225.31,21112.0,224.6571,224.836,223.5239,223.9513,21112.0
2025-04-08 12:20:00,225.32,225.73,224.46,225.61,15842.0,223.9613,224.3688,223.1065,224.2495,15842.0
2025-04-08 12:30:00,225.55,225.89,224.32,224.55,42613.0,224.1899,224.5278,222.9673,223.1959,42613.0
2025-04-08 12:40:00,224.58,224.62,223.24,223.96,26243.0,223.2257,223.2655,221.8938,222.6095,26243.0
2025-04-08 12:50:00,223.97,224.25,221.7,221.8,27206.0,222.6194,222.8977,220.3631,220.4625,27206.0
2025-04-08 13:00:00,221.79,222.7,220.93,221.28,19307.0,220.4526,221.3571,219.5978,219.9456,19307.0
2025-04-08 13:10:00,221.09,221.83,220.34,221.61,14742.0,219.7568,220.4923,219.0113,220.2737,14742.0
2025-04-08 13:20:00,221.59,221.59,220.21,220.32,16191.0,220.2538,220.2538,218.8821,218.9914,16191.0
2025-04-08 13:30:00,220.26,221.6,220.12,221.29,19051.0,218.9318,220.2637,218.7926,219.9556,19051.0
2025-04-08 13:40:00,221.29,222.84,220.93,221.25,23946.0,219.9556,221.4962,219.5978,219.9158,23946.0
2025-04-08 13:50:00,221.24,221.83,221.0,221.83,13110.0,219.9059,220.4923,219.6673,220.4923,13110.0
2025-04-08 14:00:00,221.58,221.81,220.6,220.81,10890.0,220.2438,220.4725,219.2697,219.4785,10890.0
2025-04-08 14:10:00,220.96,221.99,220.34,221.46,15210.0,219.6276,220.6514,219.0113,220.1246,15210.0
2025-04-08 14:20:00,221.56,221.77,220.09,220.34,9665.0,220.224,220.4327,218.7628,219.0113,9665.0
2025-04-08 14:30:00,220.39,222.76,220.39,220.66,16992.0,219.061,221.4167,219.061,219.3294,16992.0
2025-04-08 14:40:00,220.65,220.65,219.83,220.45,17411.0,219.3194,219.3194,218.5044,219.1207,17411.0
2025-04-08 14:50:00,220.3,220.63,219.82,219.82,17252.0,218.9716,219.2996,218.4945,218.4945,17252.0
2025-04-08 15:00:00,219.8,219.9,217.97,217.97,17056.0,218.4746,218.574,216.6556,216.6556,17056.0
2025-04-08 15:10:00,218.42,218.55,217.44,217.44,24001.0,217.1029,217.2321,216.1288,216.1288,24001.0
2025-04-08 15:20:00,217.77,219.26,217.57,218.8,23761.0,216.4568,217.9378,216.258,217.4806,23761.0
2025-04-08 15:30:00,218.81,218.94,215.55,215.91,29112.0,217.4905,217.6198,214.2502,214.608,29112.0
2025-04-08 15:40:00,215.84,216.97,214.69,214.79,33697.0,214.5385,215.6616,213.3954,213.4948,33697.0
2025-04-08 15:50:00,214.66,218.59,214.66,218.42,110696.0,213.3656,217.2719,213.3656,217.1029,110696.0
2025-04-09 09:30:00,216.21,219.03,215.87,219.03,23515.0,214.9062,217.7092,214.5683,217.7092,23515.0
2025-04-09 09:40:00,219.21,220.1,217.6,218.5,6666.0,217.8881,218.7728,216.2878,217.1824,6666.0
2025-04-09 09:50:00,219.13,220.0,218.69,219.53,18710.0,217.8086,218.6734,217.3713,218.2062,18710.0
2025-04-09 10:00:00,219.81,221.21,218.72,219.09,19472.0,218.4845,219.8761,217.4011,217.7689,19472.0
2025-04-09 10:10:00,218.92,219.43,217.91,218.24,8194.0,217.5999,218.1068,216.596,216.924,8194.0
2025-04-09 10:20:00,218.3,218.68,217.53,218.62,7121.0,216.9836,217.3613,216.2183,217.3017,7121.0
2025-04-09 10:30:00,218.71,220.07,218.68,219.23,14650.0,217.3911,218.7429,217.3613,217.908,14650.0
2025-04-09 10:40:00,219.02,219.32,218.15,218.17,8984.0,217.6993,217.9975,216.8345,216.8544,8984.0
2025-04-09 10:50:00,218.17,218.18,216.71,217.12,9638.0,216.8544,216.8643,215.4032,215.8107,9638.0
2025-04-09 11:00:00,216.8,218.31,216.79,217.59,27433.0,215.4927,216.9936,215.4827,216.2779,27433.0
2025-04-09 11:10:00,217.52,218.81,217.18,218.14,36105.0,216.2083,217.4905,215.8704,216.8246,36105.0
2025-04-09 11:20:00,218.16,218.52,217.74,218.05,42172.0,216.8445,217.2023,216.427,216.7351,42172.0
2025-04-09 11:30:00,217.83,218.59,217.02,217.02,9514.0,216.5165,217.2719,215.7113,215.7113,9514.0
2025-04-09 11:40:00,217.25,218.1,216.57,217.49,17726.0,215.9399,216.7848,215.2641,216.1785,17726.0
2025-04-09 11:50:00,217.46,218.0,216.79,217.03,9383.0,216.1487,216.6854,215.4827,215.7213,9383.0
2025-04-09 12:00:00,217.05,217.97,216.76,217.71,19888.0,215.7412,216.6556,215.4529,216.3972,19888.0
2025-04-09 12:10:00,217.7,218.57,217.69,218.5,22040.0,216.3872,217.252,216.3773,217.1824,22040.0
2025-04-09 12:20:00,218.44,218.46,217.69,217.79,10805.0,217.1228,217.1427,216.3773,216.4767,10805.0
2025-04-09 12:30:00,217.68,218.34,217.61,217.94,11263.0,216.3674,217.0234,216.2978,216.6258,11263.0
2025-04-09 12:40:00,217.82,218.27,217.36,218.11,8763.0,216.5065,216.9538,216.0493,216.7948,8763.0
2025-04-09 12:50:00,218.2,218.42,217.61,217.61,27530.0,216.8842,217.1029,216.2978,216.2978,27530.0
2025-04-09 13:00:00,217.85,219.55,217.75,217.76,85676.0,216.5363,218.2261,216.4369,216.4469,85676.0
2025-04-09 13:10:00,217.55,222.49,216.07,221.71,28881.0,216.2381,221.1484,214.7671,220.3731,28881.0
2025-04-09 13:20:00,221.63,230.29,221.03,228.09,46555.0,220.2935,228.9013,219.6972,226.7146,46555.0
2025-04-09 13:30:00,228.21,231.85,226.91,229.49,18942.0,226.8339,230.4519,225.5417,228.1061,18942.0
2025-04-09 13:40:00,229.25,232.57,228.51,231.02,30760.0,227.8676,231.1676,227.1321,229.6269,30760.0
2025-04-09 13:50:00,230.42,233.85,229.78,233.0,24756.0,229.0305,232.4398,228.3944,231.595,24756.0
2025-04-09 14:00:00,233.42,234.37,230.9,232.66,22214.0,232.0124,232.9567,229.5076,231.257,22214.0
2025-04-09 14:10:00,232.63,233.9,232.19,232.77,45180.0,231.2272,232.4895,230.7899,231.3664,45180.0
2025-04-09 14:20:00,232.77,234.49,232.34,234.06,28771.0,231.3664,233.076,230.939,232.6486,28771.0
2025-04-09 14:30:00,234.15,234.94,232.41,232.76,32282.0,232.738,233.5233,231.0085,231.3564,32282.0
2025-04-09 14:40:00,232.58,232.94,229.67,231.82,26344.0,231.1775,231.5353,228.2851,230.4221,26344.0
2025-04-09 14:50:00,231.82,232.68,230.11,230.11,21165.0,230.4221,231.2769,228.7224,228.7224,21165.0
2025-04-09 15:00:00,230.07,232.72,229.52,232.5,21114.0,228.6826,231.3167,228.136,231.098,21114.0
2025-04-09 15:10:00,232.18,233.28,231.9,232.42,13893.0,230.7799,231.8733,230.5016,231.0185,13893.0
2025-04-09 15:20:00,232.75,233.97,232.56,232.98,24286.0,231.3465,232.5591,231.1576,231.5751,24286.0
2025-04-09 15:30:00,232.98,234.2,232.42,233.13,27250.0,231.5751,232.7877,231.0185,231.7242,27250.0
2025-04-09 15:40:00,233.0,233.97,232.62,233.45,21433.0,231.595,232.5591,231.2173,232.0423,21433.0
2025-04-09 15:50:00,233.73,235.42,233.47,234.68,120393.0,232.3206,234.0004,232.0621,233.2648,120393.0
2025-04-10 09:30:00,229.5,231.66,226.57,227.31,65933.0,228.1161,230.2631,225.2037,225.9393,65933.0
2025-04-10 09:40:00,226.66,228.98,225.15,228.43,21089.0,225.2932,227.5992,223.7923,227.0525,21089.0
2025-04-10 09:50:00,228.03,228.64,226.99,227.26,9742.0,226.6549,227.2613,225.6212,225.8896,9742.0
2025-04-10 10:00:00,226.99,227.76,226.29,227.29,35731.0,225.6212,226.3866,224.9254,225.9194,35731.0
2025-04-10 10:10:00,227.29,227.82,226.77,227.08,9769.0,225.9194,226.4462,225.4025,225.7107,9769.0
2025-04-10 10:20:00,227.33,228.46,226.93,227.23,29769.0,225.9592,227.0824,225.5616,225.8598,29769.0
2025-04-10 10:30:00,227.23,228.42,227.22,227.92,21098.0,225.8598,227.0426,225.8498,226.5456,21098.0
2025-04-10 10:40:00,228.01,228.56,226.87,226.89,5408.0,226.6351,227.1817,225.5019,225.5218,5408.0
2025-04-10 10:50:00,226.89,227.29,225.98,226.07,10575.0,225.5218,225.9194,224.6173,224.7068,10575.0
2025-04-10 11:00:00,226.07,227.04,226.01,226.95,11653.0,224.7068,225.6709,224.6471,225.5815,11653.0
2025-04-10 11:10:00,226.92,227.14,225.73,225.84,32904.0,225.5516,225.7703,224.3688,224.4782,32904.0
2025-04-10 11:20:00,225.74,225.97,225.29,225.29,5252.0,224.3788,224.6074,223.9315,223.9315,5252.0
2025-04-10 11:30:00,225.12,225.49,223.66,223.66,6946.0,223.7625,224.1303,222.3113,222.3113,6946.0
2025-04-10 11:40:00,223.78,224.71,223.78,224.52,6793.0,222.4306,223.355,222.4306,223.1661,6793.0
2025-04-10 11:50:00,224.34,224.63,223.12,223.12,14462.0,222.9872,223.2754,221.7746,221.7746,14462.0
2025-04-10 12:00:00,223.04,223.7,222.07,222.46,18790.0,221.695,222.3511,220.7309,221.1185,18790.0
2025-04-10 12:10:00,222.46,222.85,220.84,221.14,25440.0,221.1185,221.5062,219.5083,219.8065,25440.0
2025-04-10 12:20:00,220.94,221.02,219.85,220.56,50812.0,219.6077,219.6872,218.5243,219.23,50812.0
2025-04-10 12:30:00,220.55,224.02,220.55,224.02,16854.0,219.2201,222.6691,219.2201,222.6691,16854.0
2025-04-10 12:40:00,223.26,224.03,222.25,223.74,18942.0,221.9137,222.6791,220.9098,222.3908,18942.0
2025-04-10 12:50:00,224.34,224.34,222.55,223.3,7627.0,222.9872,222.9872,221.208,221.9535,7627.0
2025-04-10 13:00:00,223.17,225.65,222.85,222.85,19661.0,221.8243,224.2893,221.5062,221.5062,19661.0
2025-04-10 13:10:00,223.07,223.07,221.17,222.22,20885.0,221.7249,221.7249,219.8363,220.88,20885.0
2025-04-10 13:20:00,222.22,223.84,221.01,223.49,15157.0,220.88,222.4902,219.6773,222.1423,15157.0
2025-04-10 13:30:00,223.32,224.4,222.98,223.94,10755.0,221.9733,223.0468,221.6354,222.5896,10755.0
2025-04-10 13:40:00,223.62,226.96,223.26,224.99,20472.0,222.2715,225.5914,221.9137,223.6333,20472.0
2025-04-10 13:50:00,224.92,226.42,224.43,226.03,10287.0,223.5637,225.0547,223.0767,224.667,10287.0
2025-04-10 14:00:00,225.57,226.89,225.0,225.06,12766.0,224.2098,225.5218,223.6432,223.7029,12766.0
2025-04-10 14:10:00,225.15,225.2,223.92,225.2,25967.0,223.7923,223.842,222.5697,223.842,25967.0
2025-04-10 14:20:00,225.2,227.43,225.19,227.31,12236.0,223.842,226.0586,223.8321,225.9393,12236.0
2025-04-10 14:30:00,227.15,228.11,226.44,226.76,15322.0,225.7803,226.7345,225.0745,225.3926,15322.0
2025-04-10 14:40:00,227.05,227.99,226.57,227.02,13507.0,225.6809,226.6152,225.2037,225.651,13507.0
2025-04-10 14:50:00,227.04,227.5,225.57,226.68,12182.0,225.6709,226.1281,224.2098,225.3131,12182.0
2025-04-10 15:00:00,226.68,228.56,226.36,226.59,14856.0,225.3131,227.1817,224.995,225.2236,14856.0
2025-04-10 15:10:00,226.74,227.96,226.74,227.91,20179.0,225.3727,226.5854,225.3727,226.5357,20179.0
2025-04-10 15:20:00,227.8,228.76,225.86,225.86,16336.0,226.4263,227.3805,224.498,224.498,16336.0
2025-04-10 15:30:00,226.04,227.09,225.17,225.4,24907.0,224.6769,225.7206,223.8122,224.0408,24907.0
2025-04-10 15:40:00,225.24,225.78,223.85,225.19,22261.0,223.8818,224.4185,222.5002,223.8321,22261.0
2025-04-10 15:50:00,225.19,227.34,225.18,226.75,92787.0,223.8321,225.9691,223.8221,225.3827,92787.0
2025-04-11 09:30:00,226.22,227.17,223.69,227.04,22425.0,224.8559,225.8001,222.3411,225.6709,22425.0
2025-04-11 09:40:00,226.28,229.4,225.35,228.87,16249.0,224.9155,228.0167,223.9911,227.4899,16249.0
2025-04-11 09:50:00,229.54,229.79,227.18,227.31,12556.0,228.1558,228.4043,225.8101,225.9393,12556.0
2025-04-11 10:00:00,228.59,228.97,226.64,228.13,6881.0,227.2116,227.5893,225.2733,226.7543,6881.0
2025-04-11 10:10:00,228.89,228.9,227.05,227.05,7849.0,227.5098,227.5197,225.6809,225.6809,7849.0
2025-04-11 10:20:00,227.63,227.64,225.99,226.02,7134.0,226.2574,226.2673,224.6272,224.6571,7134.0
2025-04-11 10:30:00,225.99,227.09,225.84,226.63,32192.0,224.6272,225.7206,224.4782,225.2634,32192.0
2025-04-11 10:40:00,226.39,227.53,226.2,227.18,6150.0,225.0248,226.158,224.836,225.8101,6150.0
2025-04-11 10:50:00,226.89,226.95,225.91,226.11,5165.0,225.5218,225.5815,224.5477,224.7465,5165.0
2025-04-11 11:00:00,226.35,227.97,225.96,226.78,31084.0,224.9851,226.5953,224.5974,225.4125,31084.0
2025-04-11 11:10:00,227.23,227.72,225.85,226.29,13398.0,225.8598,226.3468,224.4881,224.9254,13398.0
2025-04-11 11:20:00,226.54,226.96,225.82,226.73,8244.0,225.1739,225.5914,224.4583,225.3628,8244.0
2025-04-11 11:30:00,226.57,228.27,226.56,228.02,8661.0,225.2037,226.8935,225.1938,226.645,8661.0
2025-04-11 11:40:00,227.9,228.44,227.07,228.31,15908.0,226.5257,227.0625,225.7007,226.9333,15908.0
2025-04-11 11:50:00,228.44,228.89,228.18,228.31,12330.0,227.0625,227.5098,226.804,226.9333,12330.0
2025-04-11 12:00:00,228.49,229.6,228.36,229.27,27484.0,227.1122,228.2155,226.983,227.8875,27484.0
2025-04-11 12:10:00,229.27,230.2,229.26,230.08,15209.0,227.8875,228.8119,227.8775,228.6926,15209.0
2025-04-11 12:20:00,229.88,230.2,229.18,229.65,15724.0,228.4938,228.8119,227.798,228.2652,15724.0
2025-04-11 12:30:00,229.83,231.77,229.78,231.72,15318.0,228.4441,230.3724,228.3944,230.3227,15318.0
2025-04-11 12:40:00,231.41,232.63,231.38,232.51,18009.0,230.0146,231.2272,229.9847,231.1079,18009.0
2025-04-11 12:50:00,232.61,232.64,231.88,232.13,10540.0,231.2073,231.2371,230.4817,230.7302,10540.0
2025-04-11 13:00:00,232.14,232.91,231.66,232.06,10066.0,230.7402,231.5055,230.2631,230.6606,10066.0
2025-04-11 13:10:00,232.12,232.48,231.0,231.41,8622.0,230.7203,231.0781,229.607,230.0146,8622.0
2025-04-11 13:20:00,231.69,232.41,230.72,230.82,10845.0,230.2929,231.0085,229.3287,229.4281,10845.0
2025-04-11 13:30:00,230.82,232.54,230.6,232.5,14944.0,229.4281,231.1377,229.2094,231.098,14944.0
2025-04-11 13:40:00,232.39,233.7,232.28,233.06,43628.0,230.9887,232.2908,230.8793,231.6546,43628.0
2025-04-11 13:50:00,232.98,233.66,232.78,233.08,22699.0,231.5751,232.251,231.3763,231.6745,22699.0
2025-04-11 14:00:00,233.12,233.2,232.37,232.47,11972.0,231.7143,231.7938,230.9688,231.0682,11972.0
2025-04-11 14:10:00,232.69,233.07,232.2,232.2,6915.0,231.2868,231.6646,230.7998,230.7998,6915.0
2025-04-11 14:20:00,232.5,232.77,231.96,232.37,8716.0,231.098,231.3664,230.5612,230.9688,8716.0
2025-04-11 14:30:00,232.67,233.03,232.27,232.72,10911.0,231.267,231.6248,230.8694,231.3167,10911.0
2025-04-11 14:40:00,232.89,233.57,232.89,233.48,5613.0,231.4856,232.1615,231.4856,232.0721,5613.0
2025-04-11 14:50:00,233.53,233.53,232.38,232.41,9127.0,232.1218,232.1218,230.9787,231.0085,9127.0
2025-04-11 15:00:00,232.29,233.24,232.29,233.24,12142.0,230.8893,231.8335,230.8893,231.8335,12142.0
2025-04-11 15:10:00,233.11,233.64,232.83,233.31,9635.0,231.7043,232.2311,231.426,231.9031,9635.0
2025-04-11 15:20:00,233.18,233.64,233.0,233.0,12016.0,231.7739,232.2311,231.595,231.595,12016.0
2025-04-11 15:30:00,233.0,233.56,232.71,233.54,32010.0,231.595,232.1516,231.3067,232.1317,32010.0
2025-04-11 15:40:00,233.63,233.79,233.13,233.51,23183.0,232.2212,232.3802,231.7242,232.1019,23183.0
2025-04-11 15:50:00,233.55,233.72,232.12,232.18,106590.0,232.1417,232.3106,230.7203,230.7799,106590.0
2025-04-14 09:30:00,235.0,236.02,232.77,233.95,19198.0,233.5829,234.5968,231.3664,232.5392,19198.0
2025-04-14 09:40:00,233.23,234.51,233.16,234.18,5216.0,231.8236,233.0959,231.754,232.7679,5216.0
2025-04-14 09:50:00,234.18,234.49,233.25,233.73,6500.0,232.7679,233.076,231.8435,232.3206,6500.0
2025-04-14 10:00:00,233.83,234.91,233.2,233.84,6639.0,232.42,233.4935,231.7938,232.4299,6639.0
2025-04-14 10:10:00,233.55,234.18,233.07,233.7,10746.0,232.1417,232.7679,231.6646,232.2908,10746.0
2025-04-14 10:20:00,233.48,234.41,233.38,234.4,8293.0,232.0721,232.9965,231.9727,232.9865,8293.0
2025-04-14 10:30:00,234.49,234.58,234.06,234.56,6167.0,233.076,233.1654,232.6486,233.1456,6167.0
2025-04-14 10:40:00,234.47,234.87,234.23,234.87,5364.0,233.0561,233.4537,232.8176,233.4537,5364.0
2025-04-14 10:50:00,234.87,235.25,234.22,234.4,18045.0,233.4537,233.8314,232.8076,232.9865,18045.0
2025-04-14 11:00:00,234.4,234.58,233.85,233.91,7042.0,232.9865,233.1654,232.4398,232.4995,7042.0
2025-04-14 11:10:00,233.91,234.18,233.63,233.9,9887.0,232.4995,232.7679,232.2212,232.4895,9887.0
2025-04-14 11:20:00,233.93,234.22,233.25,233.7,25214.0,232.5194,232.8076,231.8435,232.2908,25214.0
2025-04-14 11:30:00,233.46,234.34,233.45,233.46,9451.0,232.0522,232.9269,232.0423,232.0522,9451.0
2025-04-14 11:40:00,233.71,233.76,232.83,233.06,9572.0,232.3007,232.3504,231.426,231.6546,9572.0
2025-04-14 11:50:00,232.97,233.48,232.75,233.03,11749.0,231.5652,232.0721,231.3465,231.6248,11749.0
2025-04-14 12:00:00,233.03,233.41,232.87,232.96,19079.0,231.6248,232.0025,231.4658,231.5552,19079.0
2025-04-14 12:10:00,232.81,233.88,232.68,233.7,9998.0,231.4061,232.4697,231.2769,232.2908,9998.0
2025-04-14 12:20:00,233.71,234.27,233.2,233.42,8076.0,232.3007,232.8573,231.7938,232.0124,8076.0
2025-04-14 12:30:00,233.41,234.38,233.4,233.91,7140.0,232.0025,232.9667,231.9926,232.4995,7140.0
2025-04-14 12:40:00,233.81,234.08,233.52,233.78,2626.0,232.4001,232.6685,232.1118,232.3703,2626.0
2025-04-14 12:50:00,233.57,233.87,233.33,233.55,4676.0,232.1615,232.4597,231.923,232.1417,4676.0
2025-04-14 13:00:00,233.52,234.98,233.19,233.73,15046.0,232.1118,233.563,231.7838,232.3206,15046.0
2025-04-14 13:10:00,233.61,233.72,232.96,233.59,4141.0,232.2013,232.3106,231.5552,232.1814,4141.0
2025-04-14 13:20:00,233.59,233.93,233.19,233.27,10455.0,232.1814,232.5194,231.7838,231.8633,10455.0
2025-04-14 13:30:00,233.41,233.51,232.7,232.94,14676.0,232.0025,232.1019,231.2968,231.5353,14676.0
2025-04-14 13:40:00,233.19,233.52,232.87,233.47,8509.0,231.7838,232.1118,231.4658,232.0621,8509.0
2025-04-14 13:50:00,233.35,233.8,233.16,233.4,12066.0,231.9429,232.3902,231.754,231.9926,12066.0
2025-04-14 14:00:00,233.4,233.89,233.09,233.44,5864.0,231.9926,232.4796,231.6844,232.0323,5864.0
2025-04-14 14:10:00,233.4,233.62,233.04,233.56,12155.0,231.9926,232.2112,231.6347,232.1516,12155.0
2025-04-14 14:20:00,233.56,234.1,233.56,233.76,8216.0,232.1516,232.6883,232.1516,232.3504,8216.0
2025-04-14 14:30:00,233.74,234.31,233.69,234.05,9375.0,232.3305,232.8971,232.2808,232.6386,9375.0
2025-04-14 14:40:00,234.05,234.58,233.93,233.96,12106.0,232.6386,233.1654,232.5194,232.5492,12106.0
2025-04-14 14:50:00,234.07,234.36,233.88,233.98,12208.0,232.6585,232.9468,232.4697,232.5691,12208.0
2025-04-14 15:00:00,234.09,234.77,234.08,234.77,15490.0,232.6784,233.3543,232.6685,233.3543,15490.0
2025-04-14 15:10:00,234.64,234.92,234.42,234.58,14989.0,233.2251,233.5034,233.0064,233.1654,14989.0
2025-04-14 15:20:00,234.59,234.77,234.07,234.48,21375.0,233.1754,233.3543,232.6585,233.0661,21375.0
2025-04-14 15:30:00,234.49,234.51,233.9,233.9,13134.0,233.076,233.0959,232.4895,232.4895,13134.0
2025-04-14 15:40:00,233.94,234.52,233.49,233.96,31738.0,232.5293,233.1058,232.082,232.5492,31738.0
2025-04-14 15:50:00,233.74,234.2,233.12,233.59,103683.0,232.3305,232.7877,231.7143,232.1814,103683.0
2025-04-15 09:30:00,232.5,234.34,232.5,234.31,12040.0,231.098,232.9269,231.098,232.8971,12040.0
2025-04-15 09:40:00,234.14,234.52,233.86,234.49,3573.0,232.7281,233.1058,232.4498,233.076,3573.0
2025-04-15 09:50:00,234.53,234.64,234.17,234.54,2997.0,233.1157,233.2251,232.7579,233.1257,2997.0
2025-04-15 10:00:00,234.55,234.91,234.07,234.08,4041.0,233.1356,233.4935,232.6585,232.6685,4041.0
2025-04-15 10:10:00,234.42,234.81,233.29,233.33,8737.0,233.0064,233.3941,231.8832,231.923,8737.0
2025-04-15 10:20:00,233.23,233.58,233.02,233.34,14918.0,231.8236,232.1715,231.6149,231.9329,14918.0
2025-04-15 10:30:00,233.38,233.91,233.26,233.26,3305.0,231.9727,232.4995,231.8534,231.8534,3305.0
2025-04-15 10:40:00,233.26,233.92,232.63,233.48,9047.0,231.8534,232.5094,231.2272,232.0721,9047.0
2025-04-15 10:50:00,233.09,233.79,233.09,233.46,4439.0,231.6844,232.3802,231.6844,232.0522,4439.0
2025-04-15 11:00:00,233.76,234.08,233.26,233.44,9399.0,232.3504,232.6685,231.8534,232.0323,9399.0
2025-04-15 11:10:00,233.5,233.85,233.25,233.66,6674.0,232.092,232.4398,231.8435,232.251,6674.0
2025-04-15 11:20:00,233.46,233.47,232.84,232.9,3028.0,232.0522,232.0621,231.4359,231.4956,3028.0
2025-04-15 11:30:00,232.99,233.51,232.97,232.97,5202.0,231.585,232.1019,231.5652,231.5652,5202.0
2025-04-15 11:40:00,233.25,233.34,232.38,232.47,10668.0,231.8435,231.9329,230.9787,231.0682,10668.0
2025-04-15 11:50:00,232.64,233.06,232.61,232.97,3208.0,231.2371,231.6546,231.2073,231.5652,3208.0
2025-04-15 12:00:00,233.08,233.2,232.5,232.51,2928.0,231.6745,231.7938,231.098,231.1079,2928.0
2025-04-15 12:10:00,232.7,232.89,232.5,232.62,2990.0,231.2968,231.4856,231.098,231.2173,2990.0
2025-04-15 12:20:00,232.75,233.09,232.74,232.8,2448.0,231.3465,231.6844,231.3365,231.3962,2448.0
2025-04-15 12:30:00,232.82,233.0,232.41,232.47,1918.0,231.4161,231.595,231.0085,231.0682,1918.0
2025-04-15 12:40:00,232.26,232.69,232.19,232.44,2489.0,230.8594,231.2868,230.7899,231.0384,2489.0
2025-04-15 12:50:00,232.53,232.53,232.08,232.15,1811.0,231.1278,231.1278,230.6805,230.7501,1811.0
2025-04-15 13:00:00,232.21,232.46,232.12,232.12,1461.0,230.8097,231.0582,230.7203,230.7203,1461.0
2025-04-15 13:10:00,232.07,232.07,231.71,231.77,2991.0,230.6706,230.6706,230.3128,230.3724,2991.0
2025-04-15 13:20:00,231.78,231.9,231.58,231.58,6678.0,230.3823,230.5016,230.1835,230.1835,6678.0
2025-04-15 13:30:00,231.66,232.17,231.63,232.02,4396.0,230.2631,230.77,230.2332,230.6209,4396.0
2025-04-15 13:40:00,232.02,232.18,231.93,232.18,1630.0,230.6209,230.7799,230.5314,230.7799,1630.0
2025-04-15 13:50:00,231.95,232.28,231.9,232.28,12852.0,230.5513,230.8793,230.5016,230.8793,12852.0
2025-04-15 14:00:00,232.28,232.4,231.56,231.65,4278.0,230.8793,230.9986,230.1637,230.2531,4278.0
2025-04-15 14:10:00,231.65,231.65,231.31,231.45,9169.0,230.2531,230.2531,229.9152,230.0543,9169.0
2025-04-15 14:20:00,231.47,231.63,231.27,231.3,5835.0,230.0742,230.2332,229.8754,229.9052,5835.0
2025-04-15 14:30:00,231.3,231.79,231.3,231.65,2167.0,229.9052,230.3923,229.9052,230.2531,2167.0
2025-04-15 14:40:00,231.51,232.17,231.51,231.97,3980.0,230.114,230.77,230.114,230.5712,3980.0
2025-04-15 14:50:00,231.89,232.0,231.56,231.8,6662.0,230.4917,230.601,230.1637,230.4022,6662.0
2025-04-15 15:00:00,231.77,232.12,231.62,231.88,9391.0,230.3724,230.7203,230.2233,230.4817,9391.0
2025-04-15 15:10:00,232.0,232.33,231.86,232.16,7213.0,230.601,230.929,230.4618,230.76,7213.0
2025-04-15 15:20:00,232.16,232.18,231.72,231.9,7459.0,230.76,230.7799,230.3227,230.5016,7459.0
2025-04-15 15:30:00,231.97,232.1,231.56,231.56,10075.0,230.5712,230.7004,230.1637,230.1637,10075.0
2025-04-15 15:40:00,231.72,231.79,231.26,231.59,9576.0,230.3227,230.3923,229.8655,230.1935,9576.0
2025-04-15 15:50:00,231.59,232.02,231.32,231.42,45038.0,230.1935,230.6209,229.9251,230.0245,45038.0
2025-04-16 09:30:00,230.83,232.99,230.16,232.57,30607.0,229.4381,231.585,228.7721,231.1676,30607.0
2025-04-16 09:40:00,232.69,233.44,232.17,232.76,17187.0,231.2868,232.0323,230.77,231.3564,17187.0
2025-04-16 09:50:00,232.68,232.7,231.5,232.07,13822.0,231.2769,231.2968,230.104,230.6706,13822.0
2025-04-16 10:00:00,231.77,232.13,231.31,231.55,11444.0,230.3724,230.7302,229.9152,230.1537,11444.0
2025-04-16 10:10:00,231.55,231.75,230.55,230.76,13576.0,230.1537,230.3525,229.1597,229.3685,13576.0
2025-04-16 10:20:00,230.63,231.23,230.53,231.09,28557.0,229.2393,229.8356,229.1399,229.6965,28557.0
2025-04-16 10:30:00,231.08,231.31,229.91,230.17,38134.0,229.6866,229.9152,228.5236,228.782,38134.0
2025-04-16 10:40:00,230.28,231.37,230.28,230.61,42127.0,228.8914,229.9748,228.8914,229.2194,42127.0
2025-04-16 10:50:00,230.8,230.8,230.17,230.66,12494.0,229.4082,229.4082,228.782,229.2691,12494.0
2025-04-16 11:00:00,230.67,231.43,230.64,231.21,8032.0,229.279,230.0344,229.2492,229.8158,8032.0
2025-04-16 11:10:00,231.41,231.54,230.86,231.33,7416.0,230.0146,230.1438,229.4679,229.935,7416.0
2025-04-16 11:20:00,231.25,231.9,231.16,231.49,15974.0,229.8555,230.5016,229.7661,230.0941,15974.0
2025-04-16 11:30:00,231.54,231.71,231.21,231.54,3346.0,230.1438,230.3128,229.8158,230.1438,3346.0
2025-04-16 11:40:00,231.54,231.54,230.64,230.68,8681.0,230.1438,230.1438,229.2492,229.289,8681.0
2025-04-16 11:50:00,230.73,230.73,229.9,230.11,6387.0,229.3387,229.3387,228.5137,228.7224,6387.0
2025-04-16 12:00:00,230.17,231.08,230.12,231.08,9165.0,228.782,229.6866,228.7323,229.6866,9165.0
2025-04-16 12:10:00,230.97,231.31,230.91,231.28,24862.0,229.5772,229.9152,229.5176,229.8853,24862.0
2025-04-16 12:20:00,231.2,231.49,231.0,231.37,27927.0,229.8058,230.0941,229.607,229.9748,27927.0
2025-04-16 12:30:00,231.43,231.63,231.15,231.19,23320.0,230.0344,230.2332,229.7561,229.7959,23320.0
2025-04-16 12:40:00,231.22,231.5,230.9,231.01,5763.0,229.8257,230.104,229.5076,229.617,5763.0
2025-04-16 12:50:00,231.02,231.26,230.89,231.06,12541.0,229.6269,229.8655,229.4977,229.6667,12541.0
2025-04-16 13:00:00,230.94,231.2,230.82,230.91,7175.0,229.5474,229.8058,229.4281,229.5176,7175.0
2025-04-16 13:10:00,230.91,231.61,230.76,231.58,6797.0,229.5176,230.2134,229.3685,230.1835,6797.0
2025-04-16 13:20:00,231.6,231.69,231.31,231.62,6134.0,230.2034,230.2929,229.9152,230.2233,6134.0
2025-04-16 13:30:00,231.61,231.64,230.15,230.15,9515.0,230.2134,230.2432,228.7622,228.7622,9515.0
2025-04-16 13:40:00,230.02,230.4,229.58,229.62,7970.0,228.6329,229.0107,228.1956,228.2354,7970.0
2025-04-16 13:50:00,229.47,229.95,228.95,229.43,20884.0,228.0863,228.5634,227.5694,228.0465,20884.0
2025-04-16 14:00:00,229.19,229.53,228.72,229.25,7420.0,227.8079,228.1459,227.3408,227.8676,7420.0
2025-04-16 14:10:00,229.26,230.01,228.9,228.9,26848.0,227.8775,228.623,227.5197,227.5197,26848.0
2025-04-16 14:20:00,229.24,229.83,229.1,229.15,10278.0,227.8576,228.4441,227.7185,227.7682,10278.0
2025-04-16 14:30:00,229.11,229.73,228.89,228.91,16579.0,227.7284,228.3447,227.5098,227.5296,16579.0
2025-04-16 14:40:00,228.91,229.38,228.66,229.15,6208.0,227.5296,227.9968,227.2811,227.7682,6208.0
2025-04-16 14:50:00,228.97,229.0,228.22,228.22,8740.0,227.5893,227.6191,226.8438,226.8438,8740.0
2025-04-16 15:00:00,228.34,228.58,227.71,227.71,11253.0,226.9631,227.2016,226.3369,226.3369,11253.0
2025-04-16 15:10:00,227.7,228.61,227.7,228.04,63141.0,226.3269,227.2314,226.3269,226.6649,63141.0
2025-04-16 15:20:00,228.04,228.35,227.82,228.17,28042.0,226.6649,226.973,226.4462,226.7941,28042.0
2025-04-16 15:30:00,228.31,228.81,228.21,228.7,24267.0,226.9333,227.4302,226.8339,227.3209,24267.0
2025-04-16 15:40:00,228.74,229.08,228.45,228.83,19801.0,227.3607,227.6986,227.0724,227.4501,19801.0
2025-04-16 15:50:00,228.91,230.29,228.48,229.86,109430.0,227.5296,228.9013,227.1022,228.4739,109430.0
2025-04-17 09:30:00,230.84,233.36,230.83,231.61,67282.0,229.448,231.9528,229.4381,230.2134,67282.0
2025-04-17 09:40:00,231.76,232.9,231.76,232.3,2727.0,230.3625,231.4956,230.3625,230.8992,2727.0
2025-04-17 09:50:00,232.49,232.69,231.74,232.2,11778.0,231.0881,231.2868,230.3426,230.7998,11778.0
2025-04-17 10:00:00,232.21,232.93,231.6,232.15,23701.0,230.8097,231.5254,230.2034,230.7501,23701.0
2025-04-17 10:10:00,232.39,233.36,231.87,232.11,16933.0,230.9887,231.9528,230.4718,230.7103,16933.0
2025-04-17 10:20:00,232.04,232.68,232.04,232.24,8008.0,230.6408,231.2769,230.6408,230.8396,8008.0
2025-04-17 10:30:00,232.19,232.37,231.63,231.87,8809.0,230.7899,230.9688,230.2332,230.4718,8809.0
2025-04-17 10:40:00,231.68,232.41,231.68,232.41,9388.0,230.2829,231.0085,230.2829,231.0085,9388.0
2025-04-17 10:50:00,232.22,232.37,231.86,231.86,7216.0,230.8197,230.9688,230.4618,230.4618,7216.0
2025-04-17 11:00:00,231.98,233.09,231.94,232.57,7167.0,230.5811,231.6844,230.5414,231.1676,7167.0
2025-04-17 11:10:00,232.65,232.94,232.5,232.54,5763.0,231.2471,231.5353,231.098,231.1377,5763.0
2025-04-17 11:20:00,232.5,232.71,232.21,232.28,11448.0,231.098,231.3067,230.8097,230.8793,11448.0
2025-04-17 11:30:00,232.27,232.81,232.27,232.36,7414.0,230.8694,231.4061,230.8694,230.9588,7414.0
2025-04-17 11:40:00,232.5,232.58,232.34,232.49,3573.0,231.098,231.1775,230.939,231.0881,3573.0
2025-04-17 11:50:00,232.27,232.76,232.23,232.41,9284.0,230.8694,231.3564,230.8296,231.0085,9284.0
2025-04-17 12:00:00,232.63,232.96,232.11,232.35,23223.0,231.2272,231.5552,230.7103,230.9489,23223.0
2025-04-17 12:10:00,232.22,232.31,231.53,231.92,13866.0,230.8197,230.9091,230.1338,230.5215,13866.0
2025-04-17 12:20:00,231.98,232.52,231.73,232.44,6265.0,230.5811,231.1179,230.3326,231.0384,6265.0
2025-04-17 12:30:00,232.51,232.81,232.27,232.48,7617.0,231.1079,231.4061,230.8694,231.0781,7617.0
2025-04-17 12:40:00,232.26,233.05,232.25,232.52,6093.0,230.8594,231.6447,230.8495,231.1179,6093.0
2025-04-17 12:50:00,232.88,233.38,232.84,233.15,2797.0,231.4757,231.9727,231.4359,231.7441,2797.0
2025-04-17 13:00:00,233.17,233.32,232.83,233.08,3766.0,231.7639,231.913,231.426,231.6745,3766.0
2025-04-17 13:10:00,233.08,233.09,232.43,232.45,5426.0,231.6745,231.6844,231.0284,231.0483,5426.0
2025-04-17 13:20:00,232.45,232.55,232.05,232.11,7898.0,231.0483,231.1477,230.6507,230.7103,7898.0
2025-04-17 13:30:00,232.3,232.74,232.05,232.64,6426.0,230.8992,231.3365,230.6507,231.2371,6426.0
2025-04-17 13:40:00,232.8,233.25,232.48,232.97,7422.0,231.3962,231.8435,231.0781,231.5652,7422.0
2025-04-17 13:50:00,233.23,233.25,232.93,233.14,3718.0,231.8236,231.8435,231.5254,231.7341,3718.0
2025-04-17 14:00:00,233.25,233.93,233.13,233.66,10647.0,231.8435,232.5194,231.7242,232.251,10647.0
2025-04-17 14:10:00,233.52,233.71,233.22,233.49,7524.0,232.1118,232.3007,231.8136,232.082,7524.0
2025-04-17 14:20:00,233.37,233.58,233.12,233.13,5399.0,231.9627,232.1715,231.7143,231.7242,5399.0
2025-04-17 14:30:00,233.13,233.56,233.12,233.5,6073.0,231.7242,232.1516,231.7143,232.092,6073.0
2025-04-17 14:40:00,233.56,233.63,233.05,233.05,12345.0,232.1516,232.2212,231.6447,231.6447,12345.0
2025-04-17 14:50:00,232.93,233.34,232.75,232.88,11634.0,231.5254,231.9329,231.3465,231.4757,11634.0
2025-04-17 15:00:00,232.88,232.9,232.29,232.3,4200.0,231.4757,231.4956,230.8893,230.8992,4200.0
2025-04-17 15:10:00,232.42,232.43,231.68,232.27,10452.0,231.0185,231.0284,230.2829,230.8694,10452.0
2025-04-17 15:20:00,232.12,232.18,231.5,231.79,10361.0,230.7203,230.7799,230.104,230.3923,10361.0
2025-04-17 15:30:00,231.74,232.25,231.58,231.58,16165.0,230.3426,230.8495,230.1835,230.1835,16165.0
2025-04-17 15:40:00,231.72,231.85,231.1,231.19,19054.0,230.3227,230.4519,229.7064,229.7959,19054.0
2025-04-17 15:50:00,230.73,231.21,230.49,230.76,56192.0,229.3387,229.8158,229.1001,229.3685,56192.0
2025-04-21 09:30:00,228.79,229.84,227.16,229.72,17557.0,227.4104,228.454,225.7902,228.3348,17557.0
2025-04-21 09:40:00,229.52,229.52,228.16,228.75,11470.0,228.136,228.136,226.7842,227.3706,11470.0
2025-04-21 09:50:00,228.52,229.23,228.51,228.91,1538.0,227.142,227.8477,227.1321,227.5296,1538.0
2025-04-21 10:00:00,228.62,229.57,228.43,229.32,11428.0,227.2414,228.1857,227.0525,227.9372,11428.0
2025-04-21 10:10:00,229.39,229.62,228.58,228.8,12502.0,228.0067,228.2354,227.2016,227.4203,12502.0
2025-04-21 10:20:00,228.44,228.93,228.32,228.78,8613.0,227.0625,227.5495,226.9432,227.4004,8613.0
2025-04-21 10:30:00,228.81,228.82,228.3,228.5,5488.0,227.4302,227.4402,226.9233,227.1221,5488.0
2025-04-21 10:40:00,228.51,228.68,227.72,227.72,4886.0,227.1321,227.301,226.3468,226.3468,4886.0
2025-04-21 10:50:00,227.7,227.7,226.96,226.96,12806.0,226.3269,226.3269,225.5914,225.5914,12806.0
2025-04-21 11:00:00,226.86,227.18,226.5,226.95,6165.0,225.492,225.8101,225.1342,225.5815,6165.0
2025-04-21 11:10:00,226.84,227.11,226.66,226.79,4588.0,225.4721,225.7405,225.2932,225.4224,4588.0
2025-04-21 11:20:00,226.98,226.98,226.6,226.74,7574.0,225.6113,225.6113,225.2336,225.3727,7574.0
2025-04-21 11:30:00,226.72,226.75,226.0,226.29,6940.0,225.3528,225.3827,224.6372,224.9254,6940.0
2025-04-21 11:40:00,226.42,226.42,225.58,225.63,3445.0,225.0547,225.0547,224.2197,224.2694,3445.0
2025-04-21 11:50:00,225.69,225.94,225.57,225.67,6196.0,224.3291,224.5775,224.2098,224.3092,6196.0
2025-04-21 12:00:00,225.78,226.16,225.67,226.16,4199.0,224.4185,224.7962,224.3092,224.7962,4199.0
2025-04-21 12:10:00,226.04,226.43,226.04,226.34,4218.0,224.6769,225.0646,224.6769,224.9751,4218.0
2025-04-21 12:20:00,226.24,226.53,226.22,226.45,4463.0,224.8757,225.164,224.8559,225.0845,4463.0
2025-04-21 12:30:00,226.61,227.09,226.45,227.08,3881.0,225.2435,225.7206,225.0845,225.7107,3881.0
2025-04-21 12:40:00,227.07,227.07,226.41,226.41,6391.0,225.7007,225.7007,225.0447,225.0447,6391.0
2025-04-21 12:50:00,226.21,226.33,225.79,225.79,6853.0,224.8459,224.9652,224.4285,224.4285,6853.0
2025-04-21 13:00:00,225.84,226.01,225.4,225.72,13021.0,224.4782,224.6471,224.0408,224.3589,13021.0
2025-04-21 13:10:00,225.67,225.69,225.38,225.59,13964.0,224.3092,224.3291,224.0209,224.2297,13964.0
2025-04-21 13:20:00,225.59,225.74,225.34,225.5,7856.0,224.2297,224.3788,223.9812,224.1402,7856.0
2025-04-21 13:30:00,225.54,225.88,225.49,225.88,10500.0,224.18,224.5179,224.1303,224.5179,10500.0
2025-04-21 13:40:00,225.89,225.95,225.36,225.45,14523.0,224.5278,224.5875,224.001,224.0905,14523.0
2025-04-21 13:50:00,225.45,225.57,225.14,225.3,6360.0,224.0905,224.2098,223.7824,223.9414,6360.0
2025-04-21 14:00:00,225.25,225.33,224.98,225.09,10384.0,223.8917,223.9712,223.6233,223.7327,10384.0
2025-04-21 14:10:00,225.09,225.45,224.9,225.39,6550.0,223.7327,224.0905,223.5438,224.0309,6550.0
2025-04-21 14:20:00,225.41,225.75,225.29,225.63,6228.0,224.0507,224.3887,223.9315,224.2694,6228.0
2025-04-21 14:30:00,225.74,225.88,225.57,225.68,9115.0,224.3788,224.5179,224.2098,224.3191,9115.0
2025-04-21 14:40:00,225.68,225.74,225.31,225.4,14564.0,224.3191,224.3788,223.9513,224.0408,14564.0
2025-04-21 14:50:00,225.44,225.44,225.07,225.18,12400.0,224.0806,224.0806,223.7128,223.8221,12400.0
2025-04-21 15:00:00,225.18,225.68,225.18,225.66,6392.0,223.8221,224.3191,223.8221,224.2992,6392.0
2025-04-21 15:10:00,225.56,226.42,225.54,226.42,11372.0,224.1998,225.0547,224.18,225.0547,11372.0
2025-04-21 15:20:00,226.19,226.59,226.19,226.39,16521.0,224.826,225.2236,224.826,225.0248,16521.0
2025-04-21 15:30:00,226.42,226.86,225.67,226.42,24197.0,225.0547,225.492,224.3092,225.0547,24197.0
2025-04-21 15:40:00,226.49,227.17,226.33,227.14,20143.0,225.1242,225.8001,224.9652,225.7703,20143.0
2025-04-21 15:50:00,227.04,228.04,226.87,227.61,83380.0,225.6709,226.6649,225.5019,226.2375,83380.0
2025-04-22 09:30:00,229.7,231.93,229.7,231.13,17843.0,228.3149,230.5314,228.3149,229.7363,17843.0
2025-04-22 09:40:00,231.43,231.63,230.97,231.14,4291.0,230.0344,230.2332,229.5772,229.7462,4291.0
2025-04-22 09:50:00,231.14,231.74,230.84,231.73,11643.0,229.7462,230.3426,229.448,230.3326,11643.0
2025-04-22 10:00:00,231.74,232.53,231.73,232.06,25915.0,230.3426,231.1278,230.3326,230.6606,25915.0
2025-04-22 10:10:00,232.04,232.42,232.02,232.42,15348.0,230.6408,231.0185,230.6209,231.0185,15348.0
2025-04-22 10:20:00,232.29,232.72,232.03,232.38,23406.0,230.8893,231.3167,230.6308,230.9787,23406.0
2025-04-22 10:30:00,232.45,233.15,232.0,233.15,31825.0,231.0483,231.7441,230.601,231.7441,31825.0
2025-04-22 10:40:00,233.3,233.4,232.95,233.2,13713.0,231.8932,231.9926,231.5453,231.7938,13713.0
2025-04-22 10:50:00,233.0,233.57,232.89,233.57,7368.0,231.595,232.1615,231.4856,232.1615,7368.0
2025-04-22 11:00:00,233.44,233.99,233.41,233.65,6753.0,232.0323,232.579,232.0025,232.2411,6753.0
2025-04-22 11:10:00,233.71,234.24,233.63,234.24,9590.0,232.3007,232.8275,232.2212,232.8275,9590.0
2025-04-22 11:20:00,234.19,234.82,234.09,234.16,21653.0,232.7778,233.404,232.6784,232.748,21653.0
2025-04-22 11:30:00,234.12,234.36,233.92,233.92,5500.0,232.7082,232.9468,232.5094,232.5094,5500.0
2025-04-22 11:40:00,234.1,234.1,233.23,233.34,4074.0,232.6883,232.6883,231.8236,231.9329,4074.0
2025-04-22 11:50:00,233.34,234.61,233.34,234.35,6693.0,231.9329,233.1953,231.9329,232.9368,6693.0
2025-04-22 12:00:00,234.72,236.0,234.72,235.2,15142.0,233.3046,234.5769,233.3046,233.7817,15142.0
2025-04-22 12:10:00,235.43,235.7,235.04,235.7,4452.0,234.0103,234.2787,233.6227,234.2787,4452.0
2025-04-22 12:20:00,235.71,236.2,235.71,236.09,24969.0,234.2886,234.7757,234.2886,234.6663,24969.0
2025-04-22 12:30:00,236.18,236.18,235.42,235.59,13646.0,234.7558,234.7558,234.0004,234.1694,13646.0
2025-04-22 12:40:00,235.3,235.57,235.08,235.21,13769.0,233.8811,234.1495,233.6624,233.7916,13769.0
2025-04-22 12:50:00,235.21,235.48,234.97,235.24,12262.0,233.7916,234.06,233.5531,233.8215,12262.0
2025-04-22 13:00:00,235.29,235.62,235.25,235.42,13239.0,233.8712,234.1992,233.8314,234.0004,13239.0
2025-04-22 13:10:00,235.25,235.43,233.92,234.4,12371.0,233.8314,234.0103,232.5094,232.9865,12371.0
2025-04-22 13:20:00,234.31,234.49,233.32,233.49,19875.0,232.8971,233.076,231.913,232.082,19875.0
2025-04-22 13:30:00,233.65,234.13,233.29,234.09,12256.0,232.2411,232.7182,231.8832,232.6784,12256.0
2025-04-22 13:40:00,233.76,233.94,233.52,233.52,6299.0,232.3504,232.5293,232.1118,232.1118,6299.0
2025-04-22 13:50:00,233.45,233.71,233.35,233.56,5304.0,232.0423,232.3007,231.9429,232.1516,5304.0
2025-04-22 14:00:00,233.54,234.19,233.38,234.12,11188.0,232.1317,232.7778,231.9727,232.7082,11188.0
2025-04-22 14:10:00,234.05,234.6,234.04,234.6,13329.0,232.6386,233.1853,232.6287,233.1853,13329.0
2025-04-22 14:20:00,234.6,235.14,234.5,235.08,5420.0,233.1853,233.7221,233.0859,233.6624,5420.0
2025-04-22 14:30:00,235.2,235.67,235.12,235.48,9217.0,233.7817,234.2489,233.7022,234.06,9217.0
2025-04-22 14:40:00,235.47,235.89,235.44,235.69,7257.0,234.0501,234.4675,234.0203,234.2688,7257.0
2025-04-22 14:50:00,235.68,236.25,235.67,236.0,17299.0,234.2588,234.8254,234.2489,234.5769,17299.0
2025-04-22 15:00:00,236.06,236.11,235.68,235.89,9856.0,234.6365,234.6862,234.2588,234.4675,9856.0
2025-04-22 15:10:00,235.81,235.88,235.43,235.57,14283.0,234.388,234.4576,234.0103,234.1495,14283.0
2025-04-22 15:20:00,235.63,235.68,235.34,235.45,21480.0,234.2091,234.2588,233.9209,234.0302,21480.0
2025-04-22 15:30:00,235.42,235.75,235.24,235.36,29989.0,234.0004,234.3284,233.8215,233.9407,29989.0
2025-04-22 15:40:00,235.34,236.79,235.34,236.61,29470.0,233.9209,235.3621,233.9209,235.1832,29470.0
2025-04-22 15:50:00,236.4,236.51,235.61,236.19,79435.0,234.9745,235.0838,234.1892,234.7657,79435.0
2025-04-23 09:30:00,241.0,243.86,239.45,242.4,28306.0,239.5467,242.3895,238.0061,240.9383,28306.0
2025-04-23 09:40:00,242.96,243.73,242.42,243.23,10650.0,241.4949,242.2603,240.9582,241.7633,10650.0
2025-04-23 09:50:00,243.09,243.78,242.79,243.78,25827.0,241.6241,242.31,241.3259,242.31,25827.0
2025-04-23 10:00:00,244.05,244.27,242.59,242.76,17830.0,242.5783,242.797,241.1271,241.2961,17830.0
2025-04-23 10:10:00,242.59,242.74,241.0,241.43,10992.0,241.1271,241.2762,239.5467,239.9741,10992.0
2025-04-23 10:20:00,241.33,241.46,240.62,241.29,11168.0,239.8747,240.004,239.169,239.835,11168.0
2025-04-23 10:30:00,241.24,241.79,241.07,241.36,7349.0,239.7853,240.332,239.6163,239.9046,7349.0
2025-04-23 10:40:00,241.23,241.85,241.07,241.07,11579.0,239.7753,240.3916,239.6163,239.6163,11579.0
2025-04-23 10:50:00,241.31,241.77,241.13,241.19,17190.0,239.8549,240.3121,239.6759,239.7356,17190.0
2025-04-23 11:00:00,240.88,241.25,240.34,240.68,10883.0,239.4275,239.7952,238.8907,239.2287,10883.0
2025-04-23 11:10:00,240.56,240.74,240.24,240.45,5869.0,239.1094,239.2883,238.7913,239.0001,5869.0
2025-04-23 11:20:00,240.35,240.61,239.3,239.56,13516.0,238.9007,239.1591,237.857,238.1154,13516.0
2025-04-23 11:30:00,239.83,239.89,238.36,239.58,25481.0,238.3838,238.4434,236.9227,238.1353,25481.0
2025-04-23 11:40:00,239.76,240.0,238.78,238.78,10858.0,238.3142,238.5528,237.3401,237.3401,10858.0
2025-04-23 11:50:00,238.69,238.97,238.03,238.49,6487.0,237.2507,237.529,236.5946,237.0519,6487.0
2025-04-23 12:00:00,238.49,238.56,238.01,238.02,5461.0,237.0519,237.1214,236.5748,236.5847,5461.0
2025-04-23 12:10:00,237.8,238.15,236.7,236.7,3067.0,236.366,236.7139,235.2727,235.2727,3067.0
2025-04-23 12:20:00,236.78,237.63,236.73,237.54,9796.0,235.3522,236.1971,235.3025,236.1076,9796.0
2025-04-23 12:30:00,237.54,238.02,237.49,237.85,6350.0,236.1076,236.5847,236.0579,236.4157,6350.0
2025-04-23 12:40:00,237.85,237.91,237.43,237.44,2923.0,236.4157,236.4754,235.9983,236.0082,2923.0
2025-04-23 12:50:00,237.43,238.37,237.43,238.16,2840.0,235.9983,236.9326,235.9983,236.7239,2840.0
2025-04-23 13:00:00,238.14,238.85,237.67,238.65,6285.0,236.704,237.4097,236.2368,237.2109,6285.0
2025-04-23 13:10:00,238.62,238.8,238.47,238.68,7961.0,237.1811,237.36,237.032,237.2407,7961.0
2025-04-23 13:20:00,238.67,238.93,238.3,238.3,7095.0,237.2308,237.4892,236.863,236.863,7095.0
2025-04-23 13:30:00,238.17,238.34,237.52,237.52,3887.0,236.7338,236.9028,236.0877,236.0877,3887.0
2025-04-23 13:40:00,237.31,237.72,237.19,237.72,12010.0,235.879,236.2865,235.7597,236.2865,12010.0
2025-04-23 13:50:00,237.71,238.55,237.7,238.39,10513.0,236.2766,237.1115,236.2666,236.9525,10513.0
2025-04-23 14:00:00,238.42,238.55,237.69,238.07,7314.0,236.9823,237.1115,236.2567,236.6344,7314.0
2025-04-23 14:10:00,238.11,238.25,237.65,238.02,6108.0,236.6742,236.8133,236.2169,236.5847,6108.0
2025-04-23 14:20:00,238.11,238.43,237.22,237.22,3768.0,236.6742,236.9922,235.7895,235.7895,3768.0
2025-04-23 14:30:00,237.42,237.89,237.37,237.51,4605.0,235.9883,236.4555,235.9386,236.0778,4605.0
2025-04-23 14:40:00,237.51,237.51,236.94,237.09,3336.0,236.0778,236.0778,235.5112,235.6603,3336.0
2025-04-23 14:50:00,237.09,237.19,236.7,236.94,8626.0,235.6603,235.7597,235.2727,235.5112,8626.0
2025-04-23 15:00:00,236.93,237.17,236.42,236.5,8325.0,235.5013,235.7398,234.9944,235.0739,8325.0
2025-04-23 15:10:00,236.54,236.91,236.19,236.28,6969.0,235.1136,235.4814,234.7657,234.8552,6969.0
2025-04-23 15:20:00,236.19,236.65,236.13,236.23,11372.0,234.7657,235.223,234.7061,234.8055,11372.0
2025-04-23 15:30:00,236.23,236.69,235.9,236.1,16286.0,234.8055,235.2627,234.4775,234.6763,16286.0
2025-04-23 15:40:00,236.16,236.5,236.01,236.4,17941.0,234.7359,235.0739,234.5868,234.9745,17941.0
2025-04-23 15:50:00,236.51,237.36,236.28,236.69,78173.0,235.0838,235.9287,234.8552,235.2627,78173.0
2025-04-24 09:30:00,238.03,238.03,236.55,236.76,31111.0,236.5946,236.5946,235.1236,235.3323,31111.0
2025-04-24 09:40:00,236.78,237.82,236.78,237.51,4648.0,235.3522,236.3859,235.3522,236.0778,4648.0
2025-04-24 09:50:00,237.82,238.25,237.45,237.93,14053.0,236.3859,236.8133,236.0181,236.4952,14053.0
2025-04-24 10:00:00,237.95,238.26,237.47,238.07,10397.0,236.5151,236.8233,236.038,236.6344,10397.0
2025-04-24 10:10:00,238.15,238.86,238.15,238.85,4392.0,236.7139,237.4196,236.7139,237.4097,4392.0
2025-04-24 10:20:00,239.05,239.77,238.91,239.66,19341.0,237.6085,238.3242,237.4693,238.2148,19341.0
2025-04-24 10:30:00,239.66,240.05,239.36,239.7,7118.0,238.2148,238.6025,237.9166,238.2546,7118.0
2025-04-24 10:40:00,239.91,239.93,239.28,239.69,7923.0,238.4633,238.4832,237.8371,238.2446,7923.0
2025-04-24 10:50:00,239.69,239.96,239.4,239.74,15105.0,238.2446,238.513,237.9564,238.2943,15105.0
2025-04-24 11:00:00,239.86,239.95,239.64,239.81,6241.0,238.4136,238.5031,238.1949,238.3639,6241.0
2025-04-24 11:10:00,239.81,240.23,239.57,239.86,6692.0,238.3639,238.7814,238.1254,238.4136,6692.0
2025-04-24 11:20:00,239.91,240.05,239.49,239.65,9459.0,238.4633,238.6025,238.0458,238.2049,9459.0
2025-04-24 11:30:00,239.48,239.77,239.46,239.51,8281.0,238.0359,238.3242,238.016,238.0657,8281.0
2025-04-24 11:40:00,239.63,239.77,239.24,239.46,11443.0,238.185,238.3242,237.7973,238.016,11443.0
2025-04-24 11:50:00,239.28,239.84,239.28,239.4,10194.0,237.8371,238.3937,237.8371,237.9564,10194.0
2025-04-24 12:00:00,239.46,239.98,239.42,239.7,11197.0,238.016,238.5329,237.9763,238.2546,11197.0
2025-04-24 12:10:00,239.8,240.29,239.7,240.24,12942.0,238.354,238.841,238.2546,238.7913,12942.0
2025-04-24 12:20:00,240.43,240.77,240.34,240.66,5619.0,238.9802,239.3181,238.8907,239.2088,5619.0
2025-04-24 12:30:00,240.55,241.18,240.55,241.14,4964.0,239.0994,239.7256,239.0994,239.6859,4964.0
2025-04-24 12:40:00,241.25,241.35,240.94,241.09,4032.0,239.7952,239.8946,239.4871,239.6362,4032.0
2025-04-24 12:50:00,241.09,241.39,241.05,241.27,2875.0,239.6362,239.9344,239.5964,239.8151,2875.0
2025-04-24 13:00:00,241.1,241.27,240.9,240.9,2857.0,239.6461,239.8151,239.4473,239.4473,2857.0
2025-04-24 13:10:00,240.95,241.14,240.75,240.83,4884.0,239.497,239.6859,239.2982,239.3778,4884.0
2025-04-24 13:20:00,240.71,241.13,240.71,240.94,6676.0,239.2585,239.6759,239.2585,239.4871,6676.0
2025-04-24 13:30:00,241.26,241.45,241.25,241.45,2704.0,239.8052,239.994,239.7952,239.994,2704.0
2025-04-24 13:40:00,241.34,241.47,241.03,241.2,6062.0,239.8847,240.0139,239.5766,239.7455,6062.0
2025-04-24 13:50:00,241.09,241.5,241.04,241.23,9488.0,239.6362,240.0437,239.5865,239.7753,9488.0
2025-04-24 14:00:00,241.36,241.75,241.25,241.3,7692.0,239.9046,240.2922,239.7952,239.8449,7692.0
2025-04-24 14:10:00,241.3,241.31,240.83,241.06,4279.0,239.8449,239.8549,239.3778,239.6064,4279.0
2025-04-24 14:20:00,240.95,241.06,240.78,240.93,6708.0,239.497,239.6064,239.3281,239.4772,6708.0
2025-04-24 14:30:00,240.94,241.32,240.88,241.31,4900.0,239.4871,239.8648,239.4275,239.8549,4900.0
2025-04-24 14:40:00,241.37,241.59,241.25,241.5,6208.0,239.9145,240.1332,239.7952,240.0437,6208.0
2025-04-24 14:50:00,241.4,241.64,241.25,241.35,6395.0,239.9443,240.1829,239.7952,239.8946,6395.0
2025-04-24 15:00:00,241.34,241.34,240.88,240.98,7224.0,239.8847,239.8847,239.4275,239.5269,7224.0
2025-04-24 15:10:00,240.94,241.37,240.77,241.16,6265.0,239.4871,239.9145,239.3181,239.7058,6265.0
2025-04-24 15:20:00,241.13,241.61,241.11,241.25,7495.0,239.6759,240.1531,239.6561,239.7952,7495.0
2025-04-24 15:30:00,241.24,241.81,240.57,241.75,19843.0,239.7853,240.3518,239.1193,240.2922,19843.0
2025-04-24 15:40:00,241.83,242.48,241.77,242.3,12745.0,240.3717,241.0178,240.3121,240.8389,12745.0
2025-04-24 15:50:00,242.21,242.47,241.88,241.97,76767.0,240.7494,241.0079,240.4214,240.5109,76767.0
2025-04-25 09:30:00,241.75,242.0,241.03,242.0,12108.0,240.2922,240.5407,239.5766,240.5407,12108.0
2025-04-25 09:40:00,241.96,242.03,240.38,240.38,3674.0,240.5009,240.5705,238.9305,238.9305,3674.0
2025-04-25 09:50:00,241.06,241.09,240.32,240.35,3316.0,239.6064,239.6362,238.8708,238.9007,3316.0
2025-04-25 10:00:00,240.21,240.43,239.19,239.91,19432.0,238.7615,238.9802,237.7476,238.4633,19432.0
2025-04-25 10:10:00,239.9,240.48,239.32,239.63,9419.0,238.4534,239.0299,237.8769,238.185,9419.0
2025-04-25 10:20:00,239.66,239.78,238.85,239.38,28362.0,238.2148,238.3341,237.4097,237.9365,28362.0
2025-04-25 10:30:00,239.34,239.48,238.78,239.32,6343.0,237.8967,238.0359,237.3401,237.8769,6343.0
2025-04-25 10:40:00,239.38,239.9,239.37,239.5,3539.0,237.9365,238.4534,237.9266,238.0558,3539.0
2025-04-25 10:50:00,239.68,239.79,239.42,239.69,10649.0,238.2347,238.344,237.9763,238.2446,10649.0
2025-04-25 11:00:00,239.61,239.78,239.4,239.64,4546.0,238.1651,238.3341,237.9564,238.1949,4546.0
2025-04-25 11:10:00,239.76,239.91,239.19,239.55,9285.0,238.3142,238.4633,237.7476,238.1055,9285.0
2025-04-25 11:20:00,239.55,239.78,239.21,239.32,5606.0,238.1055,238.3341,237.7675,237.8769,5606.0
2025-04-25 11:30:00,239.34,239.41,238.88,238.96,4973.0,237.8967,237.9663,237.4395,237.519,4973.0
2025-04-25 11:40:00,239.12,239.39,238.9,239.28,12937.0,237.6781,237.9464,237.4594,237.8371,12937.0
2025-04-25 11:50:00,239.3,239.73,239.09,239.73,14598.0,237.857,238.2844,237.6483,238.2844,14598.0
2025-04-25 12:00:00,239.65,239.86,239.5,239.53,3792.0,238.2049,238.4136,238.0558,238.0856,3792.0
2025-04-25 12:10:00,239.47,239.62,238.94,239.21,6052.0,238.026,238.1751,237.4992,237.7675,6052.0
2025-04-25 12:20:00,239.31,239.61,239.23,239.45,4858.0,237.8669,238.1651,237.7874,238.0061,4858.0
2025-04-25 12:30:00,239.3,239.75,239.19,239.64,13632.0,237.857,238.3043,237.7476,238.1949,13632.0
2025-04-25 12:40:00,239.72,239.95,239.28,239.37,11976.0,238.2745,238.5031,237.8371,237.9266,11976.0
2025-04-25 12:50:00,239.38,240.27,239.26,240.11,11881.0,237.9365,238.8211,237.8172,238.6621,11881.0
2025-04-25 13:00:00,240.05,240.31,239.81,239.87,13486.0,238.6025,238.8609,238.3639,238.4235,13486.0
2025-04-25 13:10:00,239.8,240.08,239.75,240.0,10943.0,238.354,238.6323,238.3043,238.5528,10943.0
2025-04-25 13:20:00,239.96,240.17,239.74,240.17,8701.0,238.513,238.7217,238.2943,238.7217,8701.0
2025-04-25 13:30:00,240.19,240.68,239.95,240.09,18272.0,238.7416,239.2287,238.5031,238.6422,18272.0
2025-04-25 13:40:00,239.99,240.48,239.75,239.94,18817.0,238.5428,239.0299,238.3043,238.4931,18817.0
2025-04-25 13:50:00,239.94,239.94,239.04,239.43,20782.0,238.4931,238.4931,237.5986,237.9862,20782.0
2025-04-25 14:00:00,239.3,240.15,239.28,240.14,39576.0,237.857,238.7019,237.8371,238.6919,39576.0
2025-04-25 14:10:00,240.07,240.14,239.76,239.97,5673.0,238.6223,238.6919,238.3142,238.5229,5673.0
2025-04-25 14:20:00,240.09,240.43,239.98,240.43,7790.0,238.6422,238.9802,238.5329,238.9802,7790.0
2025-04-25 14:30:00,240.37,240.56,240.18,240.56,8836.0,238.9205,239.1094,238.7317,239.1094,8836.0
2025-04-25 14:40:00,240.56,240.57,240.21,240.21,8824.0,239.1094,239.1193,238.7615,238.7615,8824.0
2025-04-25 14:50:00,240.18,240.18,239.53,239.98,10807.0,238.7317,238.7317,238.0856,238.5329,10807.0
2025-04-25 15:00:00,239.85,240.28,239.76,239.9,7729.0,238.4037,238.8311,238.3142,238.4534,7729.0
2025-04-25 15:10:00,239.8,240.04,239.48,239.65,9944.0,238.354,238.5925,238.0359,238.2049,9944.0
2025-04-25 15:20:00,239.61,239.83,238.9,238.93,17934.0,238.1651,238.3838,237.4594,237.4892,17934.0
2025-04-25 15:30:00,238.91,239.07,238.22,238.41,50296.0,237.4693,237.6284,236.7835,236.9724,50296.0
2025-04-25 15:40:00,238.53,238.85,238.35,238.35,46122.0,237.0916,237.4097,236.9127,236.9127,46122.0
2025-04-25 15:50:00,238.54,239.63,238.42,239.5,119983.0,237.1016,238.185,236.9823,238.0558,119983.0
2025-04-28 09:30:00,240.5,243.32,240.5,242.95,16834.0,239.0497,241.8527,239.0497,241.485,16834.0
2025-04-28 09:40:00,242.43,243.31,242.0,242.26,12730.0,240.9681,241.8428,240.5407,240.7991,12730.0
2025-04-28 09:50:00,242.51,243.32,242.0,243.17,14584.0,241.0476,241.8527,240.5407,241.7036,14584.0
2025-04-28 10:00:00,242.99,243.42,242.08,242.5,34398.0,241.5247,241.9521,240.6202,241.0377,34398.0
2025-04-28 10:10:00,242.58,243.24,242.32,243.15,7233.0,241.1172,241.7732,240.8588,241.6838,7233.0
2025-04-28 10:20:00,243.21,243.46,241.92,242.1,18158.0,241.7434,241.9919,240.4612,240.6401,18158.0
2025-04-28 10:30:00,241.86,242.22,241.56,241.96,7479.0,240.4015,240.7594,240.1034,240.5009,7479.0
2025-04-28 10:40:00,242.02,242.02,241.43,241.73,7439.0,240.5606,240.5606,239.9741,240.2723,7439.0
2025-04-28 10:50:00,241.7,241.7,241.34,241.34,13436.0,240.2425,240.2425,239.8847,239.8847,13436.0
2025-04-28 11:00:00,241.53,241.53,240.79,240.79,4205.0,240.0735,240.0735,239.338,239.338,4205.0
2025-04-28 11:10:00,240.8,241.17,240.75,241.08,6637.0,239.3479,239.7157,239.2982,239.6263,6637.0
2025-04-28 11:20:00,241.19,241.23,240.01,240.01,22926.0,239.7356,239.7753,238.5627,238.5627,22926.0
2025-04-28 11:30:00,240.23,240.62,240.1,240.19,6220.0,238.7814,239.169,238.6522,238.7416,6220.0
2025-04-28 11:40:00,240.29,240.54,240.21,240.31,8635.0,238.841,239.0895,238.7615,238.8609,8635.0
2025-04-28 11:50:00,240.29,240.43,239.81,240.06,5774.0,238.841,238.9802,238.3639,238.6124,5774.0
2025-04-28 12:00:00,239.81,239.81,239.35,239.36,3347.0,238.3639,238.3639,237.9067,237.9166,3347.0
2025-04-28 12:10:00,239.33,239.81,239.3,239.67,4958.0,237.8868,238.3639,237.857,238.2248,4958.0
2025-04-28 12:20:00,239.65,239.65,239.2,239.29,3337.0,238.2049,238.2049,237.7576,237.847,3337.0
2025-04-28 12:30:00,239.29,239.67,239.27,239.49,10864.0,237.847,238.2248,237.8272,238.0458,10864.0
2025-04-28 12:40:00,239.41,239.73,239.41,239.73,3507.0,237.9663,238.2844,237.9663,238.2844,3507.0
2025-04-28 12:50:00,239.76,239.8,239.25,239.28,6526.0,238.3142,238.354,237.8073,237.8371,6526.0
2025-04-28 13:00:00,239.28,239.55,239.14,239.22,5765.0,237.8371,238.1055,237.6979,237.7775,5765.0
2025-04-28 13:10:00,239.04,239.18,238.94,239.18,3954.0,237.5986,237.7377,237.4992,237.7377,3954.0
2025-04-28 13:20:00,239.24,239.32,238.8,238.84,17243.0,237.7973,237.8769,237.36,237.3998,17243.0
2025-04-28 13:30:00,238.81,239.14,238.62,239.13,9205.0,237.3699,237.6979,237.1811,237.688,9205.0
2025-04-28 13:40:00,239.04,239.37,239.03,239.34,10328.0,237.5986,237.9266,237.5886,237.8967,10328.0
2025-04-28 13:50:00,239.4,239.86,239.4,239.76,8644.0,237.9564,238.4136,237.9564,238.3142,8644.0
2025-04-28 14:00:00,239.76,240.19,239.65,239.65,14952.0,238.3142,238.7416,238.2049,238.2049,14952.0
2025-04-28 14:10:00,239.44,239.66,239.13,239.17,5190.0,237.9961,238.2148,237.688,237.7278,5190.0
2025-04-28 14:20:00,239.25,239.65,239.23,239.5,11120.0,237.8073,238.2049,237.7874,238.0558,11120.0
2025-04-28 14:30:00,239.61,239.68,239.37,239.51,5786.0,238.1651,238.2347,237.9266,238.0657,5786.0
2025-04-28 14:40:00,239.51,239.61,239.26,239.53,6983.0,238.0657,238.1651,237.8172,238.0856,6983.0
2025-04-28 14:50:00,239.53,239.59,239.31,239.31,5139.0,238.0856,238.1452,237.8669,237.8669,5139.0
2025-04-28 15:00:00,239.4,239.9,239.31,239.84,8111.0,237.9564,238.4534,237.8669,238.3937,8111.0
2025-04-28 15:10:00,239.94,240.11,239.73,240.07,9146.0,238.4931,238.6621,238.2844,238.6223,9146.0
2025-04-28 15:20:00,239.97,240.2,239.95,240.17,9503.0,238.5229,238.7516,238.5031,238.7217,9503.0
2025-04-28 15:30:00,240.12,240.34,239.41,240.27,19559.0,238.672,238.8907,237.9663,238.8211,19559.0
2025-04-28 15:40:00,240.12,240.43,239.91,240.29,19695.0,238.672,238.9802,238.4633,238.841,19695.0
2025-04-28 15:50:00,240.28,240.86,239.98,240.1,74763.0,238.8311,239.4076,238.5329,238.6522,74763.0
2025-04-29 09:30:00,239.77,241.58,238.83,241.12,29174.0,238.3242,240.1232,237.3898,239.666,29174.0
2025-04-29 09:40:00,241.12,241.93,240.47,241.71,32390.0,239.666,240.4711,239.0199,240.2525,32390.0
2025-04-29 09:50:00,241.54,241.87,240.75,240.79,12105.0,240.0835,240.4115,239.2982,239.338,12105.0
2025-04-29 10:00:00,240.58,241.17,240.15,241.17,14336.0,239.1293,239.7157,238.7019,239.7157,14336.0
2025-04-29 10:10:00,241.2,241.2,240.2,240.38,7577.0,239.7455,239.7455,238.7516,238.9305,7577.0
2025-04-29 10:20:00,240.36,240.42,239.55,239.56,34330.0,238.9106,238.9702,238.1055,238.1154,34330.0
2025-04-29 10:30:00,239.57,240.7,239.55,240.7,6414.0,238.1254,239.2485,238.1055,239.2485,6414.0
2025-04-29 10:40:00,240.49,241.05,240.49,240.93,10374.0,239.0398,239.5964,239.0398,239.4772,10374.0
2025-04-29 10:50:00,240.93,241.36,240.61,241.36,10586.0,239.4772,239.9046,239.1591,239.9046,10586.0
2025-04-29 11:00:00,241.46,241.51,241.08,241.31,16060.0,240.004,240.0537,239.6263,239.8549,16060.0
2025-04-29 11:10:00,241.3,241.47,240.52,240.72,28017.0,239.8449,240.0139,239.0696,239.2684,28017.0
2025-04-29 11:20:00,240.72,241.39,240.63,241.39,6290.0,239.2684,239.9344,239.179,239.9344,6290.0
2025-04-29 11:30:00,241.25,241.25,240.38,240.63,5332.0,239.7952,239.7952,238.9305,239.179,5332.0
2025-04-29 11:40:00,240.7,241.17,240.7,241.03,15682.0,239.2485,239.7157,239.2485,239.5766,15682.0
2025-04-29 11:50:00,241.03,241.18,240.55,240.9,5790.0,239.5766,239.7256,239.0994,239.4473,5790.0
2025-04-29 12:00:00,240.77,241.58,240.76,241.58,3190.0,239.3181,240.1232,239.3082,240.1232,3190.0
2025-04-29 12:10:00,241.53,241.84,241.52,241.53,7075.0,240.0735,240.3817,240.0636,240.0735,7075.0
2025-04-29 12:20:00,241.64,242.17,241.49,241.61,13158.0,240.1829,240.7097,240.0338,240.1531,13158.0
2025-04-29 12:30:00,241.63,242.3,241.59,241.73,15477.0,240.1729,240.8389,240.1332,240.2723,15477.0
2025-04-29 12:40:00,241.72,241.86,240.79,241.07,8233.0,240.2624,240.4015,239.338,239.6163,8233.0
2025-04-29 12:50:00,240.8,241.17,240.8,241.01,19287.0,239.3479,239.7157,239.3479,239.5567,19287.0
2025-04-29 13:00:00,241.09,241.12,240.79,241.03,10409.0,239.6362,239.666,239.338,239.5766,10409.0
2025-04-29 13:10:00,240.94,241.36,240.69,241.34,10610.0,239.4871,239.9046,239.2386,239.8847,10610.0
2025-04-29 13:20:00,241.46,241.67,241.34,241.66,7045.0,240.004,240.2127,239.8847,240.2028,7045.0
2025-04-29 13:30:00,241.55,242.09,241.53,242.03,9679.0,240.0934,240.6302,240.0735,240.5705,9679.0
2025-04-29 13:40:00,242.05,242.74,241.94,242.7,9052.0,240.5904,241.2762,240.4811,241.2365,9052.0
2025-04-29 13:50:00,242.7,242.77,242.42,242.51,23572.0,241.2365,241.3061,240.9582,241.0476,23572.0
2025-04-29 14:00:00,242.5,243.02,242.49,242.83,25696.0,241.0377,241.5546,241.0277,241.3657,25696.0
2025-04-29 14:10:00,242.73,242.77,242.24,242.54,12913.0,241.2663,241.3061,240.7793,241.0774,12913.0
2025-04-29 14:20:00,242.39,242.54,242.18,242.27,17552.0,240.9284,241.0774,240.7196,240.8091,17552.0
2025-04-29 14:30:00,242.28,242.53,242.19,242.36,10503.0,240.819,241.0675,240.7296,240.8985,10503.0
2025-04-29 14:40:00,242.37,242.45,242.16,242.34,8916.0,240.9085,240.988,240.6997,240.8787,8916.0
2025-04-29 14:50:00,242.26,242.37,241.97,242.34,17839.0,240.7991,240.9085,240.5109,240.8787,17839.0
2025-04-29 15:00:00,242.38,242.58,242.22,242.43,10752.0,240.9184,241.1172,240.7594,240.9681,10752.0
2025-04-29 15:10:00,242.5,242.59,242.26,242.48,26034.0,241.0377,241.1271,240.7991,241.0178,26034.0
2025-04-29 15:20:00,242.53,242.63,242.12,242.21,17177.0,241.0675,241.1669,240.66,240.7494,17177.0
2025-04-29 15:30:00,242.27,242.41,242.03,242.2,22305.0,240.8091,240.9482,240.5705,240.7395,22305.0
2025-04-29 15:40:00,242.21,242.39,241.85,242.25,32090.0,240.7494,240.9284,240.3916,240.7892,32090.0
2025-04-29 15:50:00,242.17,243.04,241.7,241.71,136364.0,240.7097,241.5744,240.2425,240.2525,136364.0
2025-04-30 09:30:00,239.88,239.88,231.67,232.64,106734.0,238.4335,238.4335,230.273,231.2371,106734.0
2025-04-30 09:40:00,232.75,232.75,228.76,231.34,68602.0,231.3465,231.3465,227.3805,229.945,68602.0
2025-04-30 09:50:00,231.34,231.55,230.23,231.55,37362.0,229.945,230.1537,228.8417,230.1537,37362.0
2025-04-30 10:00:00,231.47,232.3,230.4,231.35,34096.0,230.0742,230.8992,229.0107,229.9549,34096.0
2025-04-30 10:10:00,231.4,234.26,231.0,234.26,50227.0,230.0046,232.8474,229.607,232.8474,50227.0
2025-04-30 10:20:00,234.22,234.59,233.2,233.83,36289.0,232.8076,233.1754,231.7938,232.42,36289.0
2025-04-30 10:30:00,233.84,233.93,232.98,233.56,37215.0,232.4299,232.5194,231.5751,232.1516,37215.0
2025-04-30 10:40:00,233.64,233.67,233.03,233.4,35089.0,232.2311,232.2609,231.6248,231.9926,35089.0
2025-04-30 10:50:00,233.4,233.95,232.92,233.56,26403.0,231.9926,232.5392,231.5155,232.1516,26403.0
2025-04-30 11:00:00,233.6,234.73,233.43,234.62,69796.0,232.1914,233.3145,232.0224,233.2052,69796.0
2025-04-30 11:10:00,234.78,235.97,234.75,234.93,64863.0,233.3642,234.5471,233.3344,233.5133,64863.0
2025-04-30 11:20:00,234.93,236.07,234.92,235.93,31656.0,233.5133,234.6465,233.5034,234.5073,31656.0
2025-04-30 11:30:00,235.74,236.18,235.38,236.03,74453.0,234.3185,234.7558,233.9606,234.6067,74453.0
2025-04-30 11:40:00,235.74,235.78,234.7,234.7,15253.0,234.3185,234.3582,233.2847,233.2847,15253.0
2025-04-30 11:50:00,234.7,235.27,234.02,234.24,16785.0,233.2847,233.8513,232.6088,232.8275,16785.0
2025-04-30 12:00:00,234.27,235.06,234.27,235.02,14582.0,232.8573,233.6426,232.8573,233.6028,14582.0
2025-04-30 12:10:00,234.86,235.25,234.69,235.0,26082.0,233.4438,233.8314,233.2748,233.5829,26082.0
2025-04-30 12:20:00,235.09,235.19,234.47,234.62,10867.0,233.6724,233.7718,233.0561,233.2052,10867.0
2025-04-30 12:30:00,234.61,234.72,234.01,234.72,8745.0,233.1953,233.3046,232.5989,233.3046,8745.0
2025-04-30 12:40:00,234.81,235.61,234.73,235.61,10778.0,233.3941,234.1892,233.3145,234.1892,10778.0
2025-04-30 12:50:00,235.61,236.22,235.49,235.94,8615.0,234.1892,234.7956,234.07,234.5172,8615.0
2025-04-30 13:00:00,235.94,235.99,235.61,235.93,6034.0,234.5172,234.5669,234.1892,234.5073,6034.0
2025-04-30 13:10:00,235.79,236.84,235.28,236.84,14972.0,234.3682,235.4118,233.8612,235.4118,14972.0
2025-04-30 13:20:00,236.72,237.88,236.47,237.88,22777.0,235.2925,236.4455,235.0441,236.4455,22777.0
2025-04-30 13:30:00,237.65,238.01,237.28,237.43,27353.0,236.2169,236.5748,235.8492,235.9983,27353.0
2025-04-30 13:40:00,237.45,238.25,237.36,238.09,32349.0,236.0181,236.8133,235.9287,236.6543,32349.0
2025-04-30 13:50:00,238.11,238.73,237.83,238.63,17587.0,236.6742,237.2904,236.3958,237.191,17587.0
2025-04-30 14:00:00,238.34,238.84,237.7,238.52,14263.0,236.9028,237.3998,236.2666,237.0817,14263.0
2025-04-30 14:10:00,238.51,239.32,238.31,239.17,27694.0,237.0717,237.8769,236.873,237.7278,27694.0
2025-04-30 14:20:00,239.17,239.24,237.99,238.16,60788.0,237.7278,237.7973,236.5549,236.7239,60788.0
2025-04-30 14:30:00,238.23,238.9,238.23,238.57,18311.0,236.7934,237.4594,236.7934,237.1314,18311.0
2025-04-30 14:40:00,238.38,238.68,238.02,238.38,41672.0,236.9425,237.2407,236.5847,236.9425,41672.0
2025-04-30 14:50:00,238.37,238.8,238.13,238.17,24945.0,236.9326,237.36,236.694,236.7338,24945.0
2025-04-30 15:00:00,238.42,239.13,238.42,238.67,23486.0,236.9823,237.688,236.9823,237.2308,23486.0
2025-04-30 15:10:00,238.57,239.75,238.56,238.74,45505.0,237.1314,238.3043,237.1214,237.3004,45505.0
2025-04-30 15:20:00,238.78,239.02,237.74,238.03,41086.0,237.3401,237.5787,236.3064,236.5946,41086.0
2025-04-30 15:30:00,237.9,238.16,237.34,237.64,70414.0,236.4654,236.7239,235.9088,236.207,70414.0
2025-04-30 15:40:00,237.73,239.34,237.67,239.23,56446.0,236.2965,237.8967,236.2368,237.7874,56446.0
2025-04-30 15:50:00,239.33,240.65,239.13,239.87,323612.0,237.8868,239.1988,237.688,238.4235,323612.0
2025-05-01 09:30:00,241.01,241.58,239.74,240.94,20421.0,239.5567,240.1232,238.2943,239.4871,20421.0
2025-05-01 09:40:00,241.15,241.99,240.39,241.78,11905.0,239.6958,240.5308,238.9404,240.322,11905.0
2025-05-01 09:50:00,241.79,242.16,241.03,241.2,13419.0,240.332,240.6997,239.5766,239.7455,13419.0
2025-05-01 10:00:00,241.49,242.81,241.28,242.06,21718.0,240.0338,241.3458,239.825,240.6003,21718.0
2025-05-01 10:10:00,242.06,243.65,242.05,243.1,25490.0,240.6003,242.1808,240.5904,241.6341,25490.0
2025-05-01 10:20:00,243.01,243.22,242.37,242.56,22870.0,241.5446,241.7533,240.9085,241.0973,22870.0
2025-05-01 10:30:00,242.56,242.61,241.43,241.8,14428.0,241.0973,241.147,239.9741,240.3419,14428.0
2025-05-01 10:40:00,241.81,242.12,241.4,242.05,7989.0,240.3518,240.66,239.9443,240.5904,7989.0
2025-05-01 10:50:00,242.05,243.11,242.05,242.91,10318.0,240.5904,241.644,240.5904,241.4452,10318.0
2025-05-01 11:00:00,242.87,243.1,242.65,242.98,9489.0,241.4055,241.6341,241.1868,241.5148,9489.0
2025-05-01 11:10:00,242.9,243.7,242.9,243.44,16146.0,241.4353,242.2305,241.4353,241.972,16146.0
2025-05-01 11:20:00,243.44,244.0,243.29,243.63,17532.0,241.972,242.5286,241.8229,242.1609,17532.0
2025-05-01 11:30:00,243.32,243.52,242.5,242.51,17527.0,241.8527,242.0515,241.0377,241.0476,17527.0
2025-05-01 11:40:00,242.56,242.89,242.37,242.56,22040.0,241.0973,241.4253,240.9085,241.0973,22040.0
2025-05-01 11:50:00,242.69,242.77,242.06,242.46,14665.0,241.2265,241.3061,240.6003,240.9979,14665.0
2025-05-01 12:00:00,242.46,242.59,242.17,242.56,9844.0,240.9979,241.1271,240.7097,241.0973,9844.0
2025-05-01 12:10:00,242.44,242.44,241.49,241.78,17695.0,240.9781,240.9781,240.0338,240.322,17695.0
2025-05-01 12:20:00,242.06,242.06,241.45,241.72,6943.0,240.6003,240.6003,239.994,240.2624,6943.0
2025-05-01 12:30:00,241.71,242.24,241.66,241.91,10401.0,240.2525,240.7793,240.2028,240.4512,10401.0
2025-05-01 12:40:00,241.73,241.79,241.41,241.41,4944.0,240.2723,240.332,239.9543,239.9543,4944.0
2025-05-01 12:50:00,241.55,241.67,241.17,241.27,6188.0,240.0934,240.2127,239.7157,239.8151,6188.0
2025-05-01 13:00:00,241.42,242.11,241.42,241.9,6173.0,239.9642,240.65,239.9642,240.4413,6173.0
2025-05-01 13:10:00,241.89,241.95,241.74,241.95,6613.0,240.4314,240.491,240.2823,240.491,6613.0
2025-05-01 13:20:00,242.0,242.05,241.71,241.76,6356.0,240.5407,240.5904,240.2525,240.3022,6356.0
2025-05-01 13:30:00,241.84,242.11,241.52,241.55,21787.0,240.3817,240.65,240.0636,240.0934,21787.0
2025-05-01 13:40:00,241.54,241.54,241.19,241.31,11986.0,240.0835,240.0835,239.7356,239.8549,11986.0
2025-05-01 13:50:00,241.31,241.42,240.78,240.87,8035.0,239.8549,239.9642,239.3281,239.4175,8035.0
2025-05-01 14:00:00,240.78,241.08,240.68,240.99,12997.0,239.3281,239.6263,239.2287,239.5368,12997.0
2025-05-01 14:10:00,240.91,241.03,240.77,240.88,11799.0,239.4573,239.5766,239.3181,239.4275,11799.0
2025-05-01 14:20:00,240.88,240.88,240.29,240.74,12013.0,239.4275,239.4275,238.841,239.2883,12013.0
2025-05-01 14:30:00,240.83,240.93,240.65,240.66,11172.0,239.3778,239.4772,239.1988,239.2088,11172.0
2025-05-01 14:40:00,240.69,240.9,240.53,240.62,12132.0,239.2386,239.4473,239.0796,239.169,12132.0
2025-05-01 14:50:00,240.61,240.78,240.41,240.72,9656.0,239.1591,239.3281,238.9603,239.2684,9656.0
2025-05-01 15:00:00,240.57,241.0,240.5,240.52,15576.0,239.1193,239.5467,239.0497,239.0696,15576.0
2025-05-01 15:10:00,240.53,240.69,240.18,240.56,15858.0,239.0796,239.2386,238.7317,239.1094,15858.0
2025-05-01 15:20:00,240.57,240.97,240.56,240.74,13139.0,239.1193,239.5169,239.1094,239.2883,13139.0
2025-05-01 15:30:00,240.79,240.99,240.46,240.46,32055.0,239.338,239.5368,239.01,239.01,32055.0
2025-05-01 15:40:00,240.46,241.06,240.18,240.92,53540.0,239.01,239.6064,238.7317,239.4672,53540.0
2025-05-01 15:50:00,240.77,240.77,238.34,239.22,176320.0,239.3181,239.3181,236.9028,237.7775,176320.0
2025-05-02 09:30:00,242.94,243.43,241.74,241.78,28081.0,241.475,241.9621,240.2823,240.322,28081.0
2025-05-02 09:40:00,242.18,242.19,241.0,241.44,7277.0,240.7196,240.7296,239.5467,239.9841,7277.0
2025-05-02 09:50:00,241.46,241.46,240.78,241.19,17585.0,240.004,240.004,239.3281,239.7356,17585.0
2025-05-02 10:00:00,241.19,242.35,241.18,242.07,56170.0,239.7356,240.8886,239.7256,240.6103,56170.0
2025-05-02 10:10:00,242.01,242.24,241.69,241.81,26174.0,240.5506,240.7793,240.2326,240.3518,26174.0
2025-05-02 10:20:00,241.78,241.81,240.83,241.2,19554.0,240.322,240.3518,239.3778,239.7455,19554.0
2025-05-02 10:30:00,241.24,241.6,241.23,241.31,5982.0,239.7853,240.1431,239.7753,239.8549,5982.0
2025-05-02 10:40:00,241.27,241.76,240.95,241.6,11351.0,239.8151,240.3022,239.497,240.1431,11351.0
2025-05-02 10:50:00,241.68,241.9,241.54,241.9,17442.0,240.2226,240.4413,240.0835,240.4413,17442.0
2025-05-02 11:00:00,241.94,242.14,241.51,241.51,23161.0,240.4811,240.6799,240.0537,240.0537,23161.0
2025-05-02 11:10:00,241.48,241.61,241.38,241.44,2365.0,240.0238,240.1531,239.9244,239.9841,2365.0
2025-05-02 11:20:00,241.47,241.47,240.71,241.02,4137.0,240.0139,240.0139,239.2585,239.5666,4137.0
2025-05-02 11:30:00,241.04,241.72,241.04,241.72,7839.0,239.5865,240.2624,239.5865,240.2624,7839.0
2025-05-02 11:40:00,241.74,241.74,241.37,241.44,2768.0,240.2823,240.2823,239.9145,239.9841,2768.0
2025-05-02 11:50:00,241.44,241.75,241.38,241.66,3716.0,239.9841,240.2922,239.9244,240.2028,3716.0
2025-05-02 12:00:00,241.79,242.43,241.59,242.27,28482.0,240.332,240.9681,240.1332,240.8091,28482.0
2025-05-02 12:10:00,242.29,242.94,242.28,242.55,8357.0,240.829,241.475,240.819,241.0874,8357.0
2025-05-02 12:20:00,242.56,242.57,242.21,242.21,3101.0,241.0973,241.1073,240.7494,240.7494,3101.0
2025-05-02 12:30:00,242.3,242.53,242.3,242.46,7506.0,240.8389,241.0675,240.8389,240.9979,7506.0
2025-05-02 12:40:00,242.46,242.48,242.08,242.09,3677.0,240.9979,241.0178,240.6202,240.6302,3677.0
2025-05-02 12:50:00,242.09,242.38,241.99,242.3,8055.0,240.6302,240.9184,240.5308,240.8389,8055.0
2025-05-02 13:00:00,242.19,242.19,241.78,241.86,5076.0,240.7296,240.7296,240.322,240.4015,5076.0
2025-05-02 13:10:00,241.73,241.76,241.39,241.61,7410.0,240.2723,240.3022,239.9344,240.1531,7410.0
2025-05-02 13:20:00,241.55,241.62,241.24,241.36,5857.0,240.0934,240.163,239.7853,239.9046,5857.0
2025-05-02 13:30:00,241.36,241.76,241.24,241.76,7528.0,239.9046,240.3022,239.7853,240.3022,7528.0
2025-05-02 13:40:00,241.64,242.39,241.6,242.19,19482.0,240.1829,240.9284,240.1431,240.7296,19482.0
2025-05-02 13:50:00,242.19,242.4,241.97,241.98,10600.0,240.7296,240.9383,240.5109,240.5208,10600.0
2025-05-02 14:00:00,242.08,242.34,241.86,242.04,24177.0,240.6202,240.8787,240.4015,240.5805,24177.0
2025-05-02 14:10:00,241.98,242.22,241.89,242.11,20201.0,240.5208,240.7594,240.4314,240.65,20201.0
2025-05-02 14:20:00,241.93,242.24,241.92,242.14,35359.0,240.4711,240.7793,240.4612,240.6799,35359.0
2025-05-02 14:30:00,242.14,242.33,242.04,242.13,41268.0,240.6799,240.8687,240.5805,240.6699,41268.0
2025-05-02 14:40:00,242.21,242.24,241.54,241.54,9213.0,240.7494,240.7793,240.0835,240.0835,9213.0
2025-05-02 14:50:00,241.59,241.79,241.49,241.73,11781.0,240.1332,240.332,240.0338,240.2723,11781.0
2025-05-02 15:00:00,241.77,241.78,241.46,241.57,8437.0,240.3121,240.322,240.004,240.1133,8437.0
2025-05-02 15:10:00,241.55,241.83,241.41,241.71,10514.0,240.0934,240.3717,239.9543,240.2525,10514.0
2025-05-02 15:20:00,241.77,241.85,241.48,241.53,12231.0,240.3121,240.3916,240.0238,240.0735,12231.0
2025-05-02 15:30:00,241.52,242.08,241.48,242.0,35918.0,240.0636,240.6202,240.0238,240.5407,35918.0
2025-05-02 15:40:00,241.97,242.15,241.6,241.61,49416.0,240.5109,240.6898,240.1431,240.1531,49416.0
2025-05-02 15:50:00,241.72,242.58,241.55,242.34,111239.0,240.2624,241.1172,240.0934,240.8787,111239.0
2025-05-05 09:30:00,240.65,241.69,240.37,240.75,18684.0,239.1988,240.2326,238.9205,239.2982,18684.0
2025-05-05 09:40:00,240.45,240.49,239.38,239.92,10839.0,239.0001,239.0398,237.9365,238.4732,10839.0
2025-05-05 09:50:00,239.86,240.75,239.82,240.75,10581.0,238.4136,239.2982,238.3738,239.2982,10581.0
2025-05-05 10:00:00,240.65,241.54,240.65,241.32,11107.0,239.1988,240.0835,239.1988,239.8648,11107.0
2025-05-05 10:10:00,241.51,241.73,241.13,241.65,4897.0,240.0537,240.2723,239.6759,240.1928,4897.0
2025-05-05 10:20:00,241.47,241.91,241.47,241.79,7260.0,240.0139,240.4512,240.0139,240.332,7260.0
2025-05-05 10:30:00,241.76,242.15,241.6,242.1,6014.0,240.3022,240.6898,240.1431,240.6401,6014.0
2025-05-05 10:40:00,242.08,242.26,241.84,241.93,5247.0,240.6202,240.7991,240.3817,240.4711,5247.0
2025-05-05 10:50:00,241.85,241.96,241.45,241.91,5134.0,240.3916,240.5009,239.994,240.4512,5134.0
2025-05-05 11:00:00,242.04,242.18,241.91,241.95,4908.0,240.5805,240.7196,240.4512,240.491,4908.0
2025-05-05 11:10:00,242.04,242.49,241.92,242.44,15148.0,240.5805,241.0277,240.4612,240.9781,15148.0
2025-05-05 11:20:00,242.44,242.83,242.07,242.07,7472.0,240.9781,241.3657,240.6103,240.6103,7472.0
2025-05-05 11:30:00,242.19,242.19,241.47,241.47,5179.0,240.7296,240.7296,240.0139,240.0139,5179.0
2025-05-05 11:40:00,241.61,242.03,241.6,241.97,6666.0,240.1531,240.5705,240.1431,240.5109,6666.0
2025-05-05 11:50:00,242.15,242.31,242.08,242.11,5018.0,240.6898,240.8488,240.6202,240.65,5018.0
2025-05-05 12:00:00,242.09,242.49,242.07,242.18,5041.0,240.6302,241.0277,240.6103,240.7196,5041.0
2025-05-05 12:10:00,242.18,242.38,242.07,242.09,4050.0,240.7196,240.9184,240.6103,240.6302,4050.0
2025-05-05 12:20:00,242.09,242.32,242.0,242.25,7830.0,240.6302,240.8588,240.5407,240.7892,7830.0
2025-05-05 12:30:00,242.25,242.31,242.01,242.01,4174.0,240.7892,240.8488,240.5506,240.5506,4174.0
2025-05-05 12:40:00,242.0,242.3,242.0,242.2,4153.0,240.5407,240.8389,240.5407,240.7395,4153.0
2025-05-05 12:50:00,242.21,242.26,241.88,241.88,4803.0,240.7494,240.7991,240.4214,240.4214,4803.0
2025-05-05 13:00:00,241.97,241.97,241.68,241.83,6458.0,240.5109,240.5109,240.2226,240.3717,6458.0
2025-05-05 13:10:00,241.78,242.1,241.51,241.51,5803.0,240.322,240.6401,240.0537,240.0537,5803.0
2025-05-05 13:20:00,241.51,241.51,241.19,241.23,2955.0,240.0537,240.0537,239.7356,239.7753,2955.0
2025-05-05 13:30:00,241.18,241.73,241.14,241.73,5028.0,239.7256,240.2723,239.6859,240.2723,5028.0
2025-05-05 13:40:00,241.86,241.87,241.57,241.72,4306.0,240.4015,240.4115,240.1133,240.2624,4306.0
2025-05-05 13:50:00,241.79,242.01,241.78,241.95,8309.0,240.332,240.5506,240.322,240.491,8309.0
2025-05-05 14:00:00,241.95,242.15,241.81,242.06,8028.0,240.491,240.6898,240.3518,240.6003,8028.0
2025-05-05 14:10:00,242.04,242.09,241.8,242.06,2566.0,240.5805,240.6302,240.3419,240.6003,2566.0
2025-05-05 14:20:00,242.06,242.08,241.93,241.96,3800.0,240.6003,240.6202,240.4711,240.5009,3800.0
2025-05-05 14:30:00,242.08,242.37,242.07,242.27,8205.0,240.6202,240.9085,240.6103,240.8091,8205.0
2025-05-05 14:40:00,242.44,242.45,242.1,242.3,9953.0,240.9781,240.988,240.6401,240.8389,9953.0
2025-05-05 14:50:00,242.31,242.36,241.98,242.04,5185.0,240.8488,240.8985,240.5208,240.5805,5185.0
2025-05-05 15:00:00,242.01,242.35,241.89,242.13,7442.0,240.5506,240.8886,240.4314,240.6699,7442.0
2025-05-05 15:10:00,242.13,242.17,241.92,241.93,10611.0,240.6699,240.7097,240.4612,240.4711,10611.0
2025-05-05 15:20:00,241.9,241.92,241.47,241.47,10095.0,240.4413,240.4612,240.0139,240.0139,10095.0
2025-05-05 15:30:00,241.53,241.68,241.37,241.47,19013.0,240.0735,240.2226,239.9145,240.0139,19013.0
2025-05-05 15:40:00,241.46,241.57,241.15,241.32,17235.0,240.004,240.1133,239.6958,239.8648,17235.0
2025-05-05 15:50:00,241.26,241.78,240.77,240.87,108471.0,239.8052,240.322,239.3181,239.4175,108471.0
2025-05-06 09:30:00,239.45,240.42,239.16,239.79,19068.0,238.0061,238.9702,237.7178,238.344,19068.0
2025-05-06 09:40:00,239.42,239.59,238.88,238.88,3818.0,237.9763,238.1452,237.4395,237.4395,3818.0
2025-05-06 09:50:00,238.84,239.85,238.58,239.84,9204.0,237.3998,238.4037,237.1413,238.3937,9204.0
2025-05-06 10:00:00,239.66,240.23,239.63,240.22,8811.0,238.2148,238.7814,238.185,238.7714,8811.0
2025-05-06 10:10:00,240.2,240.61,240.08,240.48,4124.0,238.7516,239.1591,238.6323,239.0299,4124.0
2025-05-06 10:20:00,240.68,240.77,240.46,240.77,3364.0,239.2287,239.3181,239.01,239.3181,3364.0
2025-05-06 10:30:00,240.77,240.83,240.03,240.21,4594.0,239.3181,239.3778,238.5826,238.7615,4594.0
2025-05-06 10:40:00,240.04,240.42,240.02,240.3,4031.0,238.5925,238.9702,238.5726,238.851,4031.0
2025-05-06 10:50:00,240.3,240.49,239.98,240.34,5833.0,238.851,239.0398,238.5329,238.8907,5833.0
2025-05-06 11:00:00,240.35,240.67,240.26,240.33,13148.0,238.9007,239.2187,238.8112,238.8808,13148.0
2025-05-06 11:10:00,240.2,240.55,240.13,240.55,4730.0,238.7516,239.0994,238.682,239.0994,4730.0
2025-05-06 11:20:00,240.55,240.97,240.51,240.74,7918.0,239.0994,239.5169,239.0597,239.2883,7918.0
2025-05-06 11:30:00,240.68,240.68,240.4,240.66,6208.0,239.2287,239.2287,238.9504,239.2088,6208.0
2025-05-06 11:40:00,240.48,240.57,240.18,240.29,6175.0,239.0299,239.1193,238.7317,238.841,6175.0
2025-05-06 11:50:00,240.19,240.19,239.87,239.87,4526.0,238.7416,238.7416,238.4235,238.4235,4526.0
2025-05-06 12:00:00,239.91,240.3,239.9,239.93,6858.0,238.4633,238.851,238.4534,238.4832,6858.0
2025-05-06 12:10:00,240.03,241.16,240.03,240.65,11152.0,238.5826,239.7058,238.5826,239.1988,11152.0
2025-05-06 12:20:00,240.75,240.75,240.15,240.25,6497.0,239.2982,239.2982,238.7019,238.8013,6497.0
2025-05-06 12:30:00,240.26,240.35,239.9,239.9,41878.0,238.8112,238.9007,238.4534,238.4534,41878.0
2025-05-06 12:40:00,239.95,240.05,239.53,239.63,5471.0,238.5031,238.6025,238.0856,238.185,5471.0
2025-05-06 12:50:00,239.7,239.7,239.3,239.31,5979.0,238.2546,238.2546,237.857,237.8669,5979.0
2025-05-06 13:00:00,239.42,239.75,239.28,239.75,6250.0,237.9763,238.3043,237.8371,238.3043,6250.0
2025-05-06 13:10:00,239.76,240.04,239.73,239.97,6678.0,238.3142,238.5925,238.2844,238.5229,6678.0
2025-05-06 13:20:00,239.97,240.08,239.45,239.56,8005.0,238.5229,238.6323,238.0061,238.1154,8005.0
2025-05-06 13:30:00,239.56,239.69,239.27,239.27,6017.0,238.1154,238.2446,237.8272,237.8272,6017.0
2025-05-06 13:40:00,239.25,239.25,239.02,239.02,5658.0,237.8073,237.8073,237.5787,237.5787,5658.0
2025-05-06 13:50:00,239.01,239.17,238.88,238.9,7347.0,237.5687,237.7278,237.4395,237.4594,7347.0
2025-05-06 14:00:00,238.94,239.35,238.87,239.23,9121.0,237.4992,237.9067,237.4296,237.7874,9121.0
2025-05-06 14:10:00,239.17,239.17,238.84,238.96,6488.0,237.7278,237.7278,237.3998,237.519,6488.0
2025-05-06 14:20:00,239.04,239.43,238.91,239.43,13783.0,237.5986,237.9862,237.4693,237.9862,13783.0
2025-05-06 14:30:00,239.43,239.46,239.22,239.33,11988.0,237.9862,238.016,237.7775,237.8868,11988.0
2025-05-06 14:40:00,239.33,239.59,239.29,239.49,5124.0,237.8868,238.1452,237.847,238.0458,5124.0
2025-05-06 14:50:00,239.47,239.75,239.34,239.75,5657.0,238.026,238.3043,237.8967,238.3043,5657.0
2025-05-06 15:00:00,239.8,239.8,239.41,239.62,8921.0,238.354,238.354,237.9663,238.1751,8921.0
2025-05-06 15:10:00,239.56,239.68,239.4,239.66,5203.0,238.1154,238.2347,237.9564,238.2148,5203.0
2025-05-06 15:20:00,239.56,239.59,239.37,239.46,13920.0,238.1154,238.1452,237.9266,238.016,13920.0
2025-05-06 15:30:00,239.48,239.81,239.46,239.63,13892.0,238.0359,238.3639,238.016,238.185,13892.0
2025-05-06 15:40:00,239.66,240.2,239.65,240.2,20191.0,238.2148,238.7516,238.2049,238.7516,20191.0
2025-05-06 15:50:00,240.27,240.32,239.74,239.74,131109.0,238.8211,238.8708,238.2943,238.2943,131109.0
2025-05-07 09:30:00,237.0,238.96,236.68,238.68,72136.0,235.5709,237.519,235.2528,237.2407,72136.0
2025-05-07 09:40:00,238.6,239.55,238.35,239.06,16542.0,237.1612,238.1055,236.9127,237.6184,16542.0
2025-05-07 09:50:00,238.98,240.34,238.98,239.52,11014.0,237.5389,238.8907,237.5389,238.0757,11014.0
2025-05-07 10:00:00,239.71,240.21,239.25,240.13,14065.0,238.2645,238.7615,237.8073,238.682,14065.0
2025-05-07 10:10:00,240.13,240.24,239.53,239.83,14950.0,238.682,238.7913,238.0856,238.3838,14950.0
2025-05-07 10:20:00,239.93,239.94,239.03,239.03,9677.0,238.4832,238.4931,237.5886,237.5886,9677.0
2025-05-07 10:30:00,239.1,239.35,238.91,239.34,13478.0,237.6582,237.9067,237.4693,237.8967,13478.0
2025-05-07 10:40:00,239.25,239.45,239.18,239.38,12734.0,237.8073,238.0061,237.7377,237.9365,12734.0
2025-05-07 10:50:00,239.28,239.46,238.81,239.13,34305.0,237.8371,238.016,237.3699,237.688,34305.0
2025-05-07 11:00:00,239.07,239.47,238.86,239.44,31586.0,237.6284,238.026,237.4196,237.9961,31586.0
2025-05-07 11:10:00,239.62,239.67,239.32,239.51,6199.0,238.1751,238.2248,237.8769,238.0657,6199.0
2025-05-07 11:20:00,239.51,240.35,239.42,240.34,10610.0,238.0657,238.9007,237.9763,238.8907,10610.0
2025-05-07 11:30:00,240.34,240.4,240.11,240.27,5771.0,238.8907,238.9504,238.6621,238.8211,5771.0
2025-05-07 11:40:00,240.27,240.63,239.84,240.17,22349.0,238.8211,239.179,238.3937,238.7217,22349.0
2025-05-07 11:50:00,240.26,240.66,240.02,240.59,4705.0,238.8112,239.2088,238.5726,239.1392,4705.0
2025-05-07 12:00:00,240.59,241.78,240.46,241.46,29298.0,239.1392,240.322,239.01,240.004,29298.0
2025-05-07 12:10:00,241.46,241.57,241.14,241.51,17821.0,240.004,240.1133,239.6859,240.0537,17821.0
2025-05-07 12:20:00,241.49,241.49,240.75,240.76,12919.0,240.0338,240.0338,239.2982,239.3082,12919.0
2025-05-07 12:30:00,240.68,241.17,240.67,241.13,6782.0,239.2287,239.7157,239.2187,239.6759,6782.0
2025-05-07 12:40:00,241.32,241.54,241.18,241.39,8284.0,239.8648,240.0835,239.7256,239.9344,8284.0
2025-05-07 12:50:00,241.42,241.67,241.42,241.67,3636.0,239.9642,240.2127,239.9642,240.2127,3636.0
2025-05-07 13:00:00,241.54,241.71,241.5,241.56,3691.0,240.0835,240.2525,240.0437,240.1034,3691.0
2025-05-07 13:10:00,241.59,241.96,241.59,241.64,5999.0,240.1332,240.5009,240.1332,240.1829,5999.0
2025-05-07 13:20:00,241.64,241.86,241.44,241.44,6258.0,240.1829,240.4015,239.9841,239.9841,6258.0
2025-05-07 13:30:00,241.55,241.55,240.75,240.89,10262.0,240.0934,240.0934,239.2982,239.4374,10262.0
2025-05-07 13:40:00,240.89,241.06,240.88,241.06,6977.0,239.4374,239.6064,239.4275,239.6064,6977.0
2025-05-07 13:50:00,241.13,241.13,240.35,240.43,27561.0,239.6759,239.6759,238.9007,238.9802,27561.0
2025-05-07 14:00:00,240.47,241.12,239.52,239.58,13420.0,239.0199,239.666,238.0757,238.1353,13420.0
2025-05-07 14:10:00,239.56,240.11,239.52,240.06,15742.0,238.1154,238.6621,238.0757,238.6124,15742.0
2025-05-07 14:20:00,240.21,240.22,239.72,239.9,11889.0,238.7615,238.7714,238.2745,238.4534,11889.0
2025-05-07 14:30:00,239.94,241.19,239.94,241.19,11138.0,238.4931,239.7356,238.4931,239.7356,11138.0
2025-05-07 14:40:00,241.31,241.41,240.34,240.49,7302.0,239.8549,239.9543,238.8907,239.0398,7302.0
2025-05-07 14:50:00,240.63,241.18,240.18,240.89,51270.0,239.179,239.7256,238.7317,239.4374,51270.0
2025-05-07 15:00:00,240.89,241.07,240.25,240.98,33816.0,239.4374,239.6163,238.8013,239.5269,33816.0
2025-05-07 15:10:00,240.99,241.15,240.48,241.14,21854.0,239.5368,239.6958,239.0299,239.6859,21854.0
2025-05-07 15:20:00,241.09,241.27,239.96,240.02,22931.0,239.6362,239.8151,238.513,238.5726,22931.0
2025-05-07 15:30:00,240.02,240.05,239.4,239.82,21498.0,238.5726,238.6025,237.9564,238.3738,21498.0
2025-05-07 15:40:00,239.85,241.31,239.83,240.42,37403.0,238.4037,239.8549,238.3838,238.9702,37403.0
2025-05-07 15:50:00,240.33,240.65,239.87,240.26,101930.0,238.8808,239.1988,238.4235,238.8112,101930.0
2025-05-08 09:30:00,242.72,242.83,241.64,242.46,10497.0,241.2564,241.3657,240.1829,240.9979,10497.0
2025-05-08 09:40:00,242.7,242.76,242.43,242.71,13901.0,241.2365,241.2961,240.9681,241.2464,13901.0
2025-05-08 09:50:00,242.64,243.27,242.64,242.94,15446.0,241.1768,241.803,241.1768,241.475,15446.0
2025-05-08 10:00:00,242.94,243.15,242.66,242.86,11220.0,241.475,241.6838,241.1967,241.3955,11220.0
2025-05-08 10:10:00,242.73,242.91,242.32,242.51,9945.0,241.2663,241.4452,240.8588,241.0476,9945.0
2025-05-08 10:20:00,242.7,243.6,242.68,243.6,5438.0,241.2365,242.1311,241.2166,242.1311,5438.0
2025-05-08 10:30:00,243.6,243.92,243.1,243.33,12737.0,242.1311,242.4491,241.6341,241.8627,12737.0
2025-05-08 10:40:00,243.32,243.33,242.74,242.87,13734.0,241.8527,241.8627,241.2762,241.4055,13734.0
2025-05-08 10:50:00,242.86,243.23,242.39,242.61,10688.0,241.3955,241.7633,240.9284,241.147,10688.0
2025-05-08 11:00:00,242.61,242.9,242.17,242.8,11172.0,241.147,241.4353,240.7097,241.3359,11172.0
2025-05-08 11:10:00,242.79,243.11,242.78,242.99,9389.0,241.3259,241.644,241.316,241.5247,9389.0
2025-05-08 11:20:00,243.0,243.84,243.0,243.65,20934.0,241.5347,242.3696,241.5347,242.1808,20934.0
2025-05-08 11:30:00,243.45,244.33,243.45,244.33,8004.0,241.982,242.8567,241.982,242.8567,8004.0
2025-05-08 11:40:00,244.36,245.34,243.91,245.34,31970.0,242.8865,243.8606,242.4392,243.8606,31970.0
2025-05-08 11:50:00,245.31,245.33,244.79,244.96,9676.0,243.8307,243.8506,243.3139,243.4829,9676.0
2025-05-08 12:00:00,244.86,245.2,244.86,245.13,3422.0,243.3835,243.7214,243.3835,243.6518,3422.0
2025-05-08 12:10:00,245.24,245.52,244.89,245.39,9027.0,243.7612,244.0395,243.4133,243.9103,9027.0
2025-05-08 12:20:00,245.45,245.51,245.1,245.12,4726.0,243.9699,244.0295,243.622,243.6419,4726.0
2025-05-08 12:30:00,245.21,245.48,245.11,245.39,8423.0,243.7313,243.9997,243.6319,243.9103,8423.0
2025-05-08 12:40:00,245.39,245.82,245.38,245.73,1222.0,243.9103,244.3377,243.9003,244.2482,1222.0
2025-05-08 12:50:00,246.0,246.02,245.75,245.75,5279.0,244.5166,244.5365,244.2681,244.2681,5279.0
2025-05-08 13:00:00,245.87,245.88,245.54,245.65,3690.0,244.3874,244.3973,244.0594,244.1687,3690.0
2025-05-08 13:10:00,245.57,245.58,244.97,244.97,6407.0,244.0892,244.0991,243.4928,243.4928,6407.0
2025-05-08 13:20:00,245.16,245.59,244.97,245.42,12166.0,243.6816,244.1091,243.4928,243.9401,12166.0
2025-05-08 13:30:00,245.48,245.59,244.88,245.07,12536.0,243.9997,244.1091,243.4033,243.5922,12536.0
2025-05-08 13:40:00,244.92,244.92,244.6,244.71,7515.0,243.4431,243.4431,243.125,243.2344,7515.0
2025-05-08 13:50:00,244.77,244.88,244.35,244.46,6805.0,243.294,243.4033,242.8765,242.9859,6805.0
2025-05-08 14:00:00,244.44,244.58,244.23,244.52,4335.0,242.966,243.1051,242.7573,243.0455,4335.0
2025-05-08 14:10:00,244.61,244.7,244.45,244.64,12409.0,243.135,243.2244,242.9759,243.1648,12409.0
2025-05-08 14:20:00,244.73,244.75,244.52,244.56,4271.0,243.2542,243.2741,243.0455,243.0853,4271.0
2025-05-08 14:30:00,244.61,245.02,244.61,244.83,6712.0,243.135,243.5425,243.135,243.3536,6712.0
2025-05-08 14:40:00,244.78,244.98,244.78,244.98,3954.0,243.3039,243.5027,243.3039,243.5027,3954.0
2025-05-08 14:50:00,244.98,245.02,244.78,244.78,6873.0,243.5027,243.5425,243.3039,243.3039,6873.0
2025-05-08 15:00:00,244.74,244.74,244.35,244.35,4897.0,243.2642,243.2642,242.8765,242.8765,4897.0
2025-05-08 15:10:00,244.35,244.71,244.34,244.63,9460.0,242.8765,243.2344,242.8666,243.1548,9460.0
2025-05-08 15:20:00,244.77,245.18,244.76,245.18,13399.0,243.294,243.7015,243.2841,243.7015,13399.0
2025-05-08 15:30:00,245.16,245.29,244.9,244.9,13353.0,243.6816,243.8109,243.4232,243.4232,13353.0
2025-05-08 15:40:00,244.89,244.99,244.29,244.33,18706.0,243.4133,243.5127,242.8169,242.8567,18706.0
2025-05-08 15:50:00,244.32,244.32,242.88,243.19,93605.0,242.8467,242.8467,241.4154,241.7235,93605.0
2025-05-09 09:30:00,243.52,244.54,243.06,243.38,12884.0,242.0515,243.0654,241.5943,241.9124,12884.0
2025-05-09 09:40:00,243.76,243.95,243.25,243.69,3873.0,242.2901,242.4789,241.7832,242.2205,3873.0
2025-05-09 09:50:00,243.52,243.69,243.07,243.08,9951.0,242.0515,242.2205,241.6043,241.6142,9951.0
2025-05-09 10:00:00,243.21,243.64,243.21,243.59,9343.0,241.7434,242.1708,241.7434,242.1211,9343.0
2025-05-09 10:10:00,243.59,243.59,242.8,242.81,11077.0,242.1211,242.1211,241.3359,241.3458,11077.0
2025-05-09 10:20:00,242.83,243.0,242.49,242.69,7710.0,241.3657,241.5347,241.0277,241.2265,7710.0
2025-05-09 10:30:00,242.78,242.86,242.53,242.79,12127.0,241.316,241.3955,241.0675,241.3259,12127.0
2025-05-09 10:40:00,242.8,243.35,242.79,243.23,17359.0,241.3359,241.8826,241.3259,241.7633,17359.0
2025-05-09 10:50:00,243.17,243.46,242.62,242.64,9567.0,241.7036,241.9919,241.157,241.1768,9567.0
2025-05-09 11:00:00,242.76,242.87,242.55,242.57,6010.0,241.2961,241.4055,241.0874,241.1073,6010.0
2025-05-09 11:10:00,242.65,242.91,242.21,242.53,11034.0,241.1868,241.4452,240.7494,241.0675,11034.0
2025-05-09 11:20:00,242.4,242.78,242.31,242.66,5762.0,240.9383,241.316,240.8488,241.1967,5762.0
2025-05-09 11:30:00,242.85,243.0,242.68,242.89,7485.0,241.3856,241.5347,241.2166,241.4253,7485.0
2025-05-09 11:40:00,242.89,242.93,242.63,242.69,5705.0,241.4253,241.4651,241.1669,241.2265,5705.0
2025-05-09 11:50:00,242.69,242.98,242.68,242.8,2809.0,241.2265,241.5148,241.2166,241.3359,2809.0
2025-05-09 12:00:00,242.81,242.83,242.35,242.44,6428.0,241.3458,241.3657,240.8886,240.9781,6428.0
2025-05-09 12:10:00,242.43,242.82,242.2,242.6,3491.0,240.9681,241.3558,240.7395,241.1371,3491.0
2025-05-09 12:20:00,242.6,242.74,242.45,242.5,2680.0,241.1371,241.2762,240.988,241.0377,2680.0
2025-05-09 12:30:00,242.52,242.61,242.24,242.59,3877.0,241.0576,241.147,240.7793,241.1271,3877.0
2025-05-09 12:40:00,242.59,242.6,242.34,242.38,1617.0,241.1271,241.1371,240.8787,240.9184,1617.0
2025-05-09 12:50:00,242.38,242.64,242.26,242.36,3837.0,240.9184,241.1768,240.7991,240.8985,3837.0
2025-05-09 13:00:00,242.45,242.54,242.17,242.54,2881.0,240.988,241.0774,240.7097,241.0774,2881.0
2025-05-09 13:10:00,242.45,242.59,242.26,242.52,3822.0,240.988,241.1271,240.7991,241.0576,3822.0
2025-05-09 13:20:00,242.4,242.54,242.23,242.44,8208.0,240.9383,241.0774,240.7693,240.9781,8208.0
2025-05-09 13:30:00,242.49,242.64,242.18,242.63,8783.0,241.0277,241.1768,240.7196,241.1669,8783.0
2025-05-09 13:40:00,242.55,242.88,242.53,242.88,4057.0,241.0874,241.4154,241.0675,241.4154,4057.0
2025-05-09 13:50:00,242.82,242.93,242.66,242.89,4215.0,241.3558,241.4651,241.1967,241.4253,4215.0
2025-05-09 14:00:00,242.88,242.88,242.47,242.47,5650.0,241.4154,241.4154,241.0079,241.0079,5650.0
2025-05-09 14:10:00,242.55,242.79,242.45,242.62,5559.0,241.0874,241.3259,240.988,241.157,5559.0
2025-05-09 14:20:00,242.58,242.76,242.56,242.57,3930.0,241.1172,241.2961,241.0973,241.1073,3930.0
2025-05-09 14:30:00,242.52,242.61,242.42,242.49,11326.0,241.0576,241.147,240.9582,241.0277,11326.0
2025-05-09 14:40:00,242.56,242.86,242.45,242.86,3399.0,241.0973,241.3955,240.988,241.3955,3399.0
2025-05-09 14:50:00,242.86,242.91,242.77,242.8,2901.0,241.3955,241.4452,241.3061,241.3359,2901.0
2025-05-09 15:00:00,242.82,243.0,242.75,243.0,8040.0,241.3558,241.5347,241.2862,241.5347,8040.0
2025-05-09 15:10:00,242.98,243.11,242.72,242.78,7351.0,241.5148,241.644,241.2564,241.316,7351.0
2025-05-09 15:20:00,242.81,242.81,242.52,242.52,7347.0,241.3458,241.3458,241.0576,241.0576,7347.0
2025-05-09 15:30:00,242.55,242.55,242.21,242.26,5750.0,241.0874,241.0874,240.7494,240.7991,5750.0
2025-05-09 15:40:00,242.26,242.48,242.09,242.13,14995.0,240.7991,241.0178,240.6302,240.6699,14995.0
2025-05-09 15:50:00,242.17,242.76,242.09,242.4,81591.0,240.7097,241.2961,240.6302,240.9383,81591.0
2025-05-12 09:30:00,249.97,252.55,249.28,251.82,37788.0,248.4626,251.0271,247.7768,250.3015,37788.0
2025-05-12 09:40:00,251.67,252.06,251.19,251.3,13441.0,250.1524,250.54,249.6753,249.7846,13441.0
2025-05-12 09:50:00,251.4,251.91,250.71,251.34,11671.0,249.884,250.3909,249.1982,249.8244,11671.0
2025-05-12 10:00:00,251.45,252.75,251.37,252.04,24169.0,249.9337,251.2259,249.8542,250.5202,24169.0
2025-05-12 10:10:00,252.09,252.73,252.04,252.25,18613.0,250.5699,251.206,250.5202,250.7289,18613.0
2025-05-12 10:20:00,252.24,252.39,251.16,251.16,21603.0,250.719,250.8681,249.6455,249.6455,21603.0
2025-05-12 10:30:00,251.26,251.58,250.68,251.55,27397.0,249.7449,250.0629,249.1684,250.0331,27397.0
2025-05-12 10:40:00,251.46,252.17,251.26,252.04,17615.0,249.9437,250.6494,249.7449,250.5202,17615.0
2025-05-12 10:50:00,251.97,252.16,250.9,250.95,12971.0,250.4506,250.6394,249.387,249.4367,12971.0
2025-05-12 11:00:00,250.81,250.96,250.47,250.53,10743.0,249.2976,249.4467,248.9596,249.0193,10743.0
2025-05-12 11:10:00,250.52,250.92,250.33,250.44,13984.0,249.0093,249.4069,248.8205,248.9298,13984.0
2025-05-12 11:20:00,250.32,250.52,249.79,249.99,7747.0,248.8105,249.0093,248.2837,248.4825,7747.0
2025-05-12 11:30:00,250.0,250.34,249.77,249.83,12299.0,248.4925,248.8304,248.2638,248.3235,12299.0
2025-05-12 11:40:00,249.83,250.15,249.77,250.07,3847.0,248.3235,248.6416,248.2638,248.562,3847.0
2025-05-12 11:50:00,250.0,250.13,249.61,249.69,8681.0,248.4925,248.6217,248.1048,248.1843,8681.0
2025-05-12 12:00:00,249.69,250.42,249.58,250.36,8242.0,248.1843,248.9099,248.075,248.8503,8242.0
2025-05-12 12:10:00,250.58,250.72,250.27,250.57,8453.0,249.069,249.2081,248.7608,249.059,8453.0
2025-05-12 12:20:00,250.57,250.9,250.34,250.38,7896.0,249.059,249.387,248.8304,248.8702,7896.0
2025-05-12 12:30:00,250.49,250.81,250.37,250.54,5607.0,248.9795,249.2976,248.8602,249.0292,5607.0
2025-05-12 12:40:00,250.48,251.07,250.48,251.05,5343.0,248.9696,249.556,248.9696,249.5361,5343.0
2025-05-12 12:50:00,251.05,251.26,251.05,251.24,3598.0,249.5361,249.7449,249.5361,249.725,3598.0
2025-05-12 13:00:00,251.24,251.59,250.95,251.57,4243.0,249.725,250.0729,249.4367,250.053,4243.0
2025-05-12 13:10:00,251.61,251.61,251.23,251.24,7249.0,250.0928,250.0928,249.715,249.725,7249.0
2025-05-12 13:20:00,251.29,251.29,251.01,251.07,6873.0,249.7747,249.7747,249.4964,249.556,6873.0
2025-05-12 13:30:00,251.1,251.17,250.87,251.16,5666.0,249.5858,249.6554,249.3572,249.6455,5666.0
2025-05-12 13:40:00,251.12,251.15,250.83,250.83,7949.0,249.6057,249.6355,249.3175,249.3175,7949.0
2025-05-12 13:50:00,250.69,250.98,250.69,250.76,3604.0,249.1783,249.4666,249.1783,249.2479,3604.0
2025-05-12 14:00:00,250.77,251.08,250.77,250.83,5026.0,249.2578,249.5659,249.2578,249.3175,5026.0
2025-05-12 14:10:00,250.82,250.99,250.64,250.98,2909.0,249.3075,249.4765,249.1286,249.4666,2909.0
2025-05-12 14:20:00,251.11,251.14,250.69,250.88,3425.0,249.5958,249.6256,249.1783,249.3672,3425.0
2025-05-12 14:30:00,250.92,251.17,250.92,251.16,3652.0,249.4069,249.6554,249.4069,249.6455,3652.0
2025-05-12 14:40:00,251.2,251.29,250.91,250.93,5724.0,249.6852,249.7747,249.397,249.4169,5724.0
2025-05-12 14:50:00,250.97,250.99,250.77,250.79,3833.0,249.4566,249.4765,249.2578,249.2777,3833.0
2025-05-12 15:00:00,250.84,251.12,250.72,251.02,7074.0,249.3274,249.6057,249.2081,249.5063,7074.0
2025-05-12 15:10:00,251.03,251.05,250.62,250.62,10807.0,249.5163,249.5361,249.1087,249.1087,10807.0
2025-05-12 15:20:00,250.48,250.55,250.1,250.15,19249.0,248.9696,249.0391,248.5919,248.6416,19249.0
2025-05-12 15:30:00,250.15,250.47,249.96,249.96,10220.0,248.6416,248.9596,248.4527,248.4527,10220.0
2025-05-12 15:40:00,249.9,250.01,249.62,249.62,14887.0,248.3931,248.5024,248.1148,248.1148,14887.0
2025-05-12 15:50:00,249.76,250.52,249.59,250.4,85554.0,248.2539,249.0093,248.0849,248.8901,85554.0
2025-05-13 09:30:00,251.0,252.38,250.25,250.45,16722.0,249.4864,250.8581,248.741,248.9397,16722.0
2025-05-13 09:40:00,250.45,250.82,250.03,250.26,15508.0,248.9397,249.3075,248.5223,248.7509,15508.0
2025-05-13 09:50:00,250.2,250.84,249.98,250.7,10267.0,248.6913,249.3274,248.4726,249.1882,10267.0
2025-05-13 10:00:00,250.81,251.18,250.53,251.08,15582.0,249.2976,249.6653,249.0193,249.5659,15582.0
2025-05-13 10:10:00,251.17,251.51,250.88,251.38,7500.0,249.6554,249.9934,249.3672,249.8641,7500.0
2025-05-13 10:20:00,251.4,251.67,251.25,251.26,8953.0,249.884,250.1524,249.7349,249.7449,8953.0
2025-05-13 10:30:00,251.34,251.59,251.11,251.3,6436.0,249.8244,250.0729,249.5958,249.7846,6436.0
2025-05-13 10:40:00,251.3,251.59,251.19,251.19,8409.0,249.7846,250.0729,249.6753,249.6753,8409.0
2025-05-13 10:50:00,251.28,251.59,251.25,251.31,6203.0,249.7647,250.0729,249.7349,249.7946,6203.0
2025-05-13 11:00:00,251.22,251.67,251.21,251.61,7516.0,249.7051,250.1524,249.6952,250.0928,7516.0
2025-05-13 11:10:00,251.67,251.77,251.1,251.1,7215.0,250.1524,250.2518,249.5858,249.5858,7215.0
2025-05-13 11:20:00,251.26,251.62,251.15,251.31,9207.0,249.7449,250.1027,249.6355,249.7946,9207.0
2025-05-13 11:30:00,251.34,251.64,251.34,251.52,4993.0,249.8244,250.1226,249.8244,250.0033,4993.0
2025-05-13 11:40:00,251.59,251.79,251.38,251.38,4384.0,250.0729,250.2717,249.8641,249.8641,4384.0
2025-05-13 11:50:00,251.18,251.2,250.9,251.01,1571.0,249.6653,249.6852,249.387,249.4964,1571.0
2025-05-13 12:00:00,250.91,250.92,250.67,250.67,6157.0,249.397,249.4069,249.1584,249.1584,6157.0
2025-05-13 12:10:00,250.7,250.89,250.52,250.52,10425.0,249.1882,249.3771,249.0093,249.0093,10425.0
2025-05-13 12:20:00,250.55,250.67,250.44,250.55,5289.0,249.0391,249.1584,248.9298,249.0391,5289.0
2025-05-13 12:30:00,250.44,250.7,250.44,250.63,3911.0,248.9298,249.1882,248.9298,249.1187,3911.0
2025-05-13 12:40:00,250.59,250.79,250.33,250.53,13213.0,249.0789,249.2777,248.8205,249.0193,13213.0
2025-05-13 12:50:00,250.53,250.64,250.13,250.23,15574.0,249.0193,249.1286,248.6217,248.7211,15574.0
2025-05-13 13:00:00,250.33,250.51,250.08,250.3,7303.0,248.8205,248.9994,248.572,248.7907,7303.0
2025-05-13 13:10:00,250.29,250.72,250.28,250.58,5251.0,248.7807,249.2081,248.7708,249.069,5251.0
2025-05-13 13:20:00,250.72,250.79,250.63,250.69,5517.0,249.2081,249.2777,249.1187,249.1783,5517.0
2025-05-13 13:30:00,250.73,251.06,250.64,250.64,6254.0,249.2181,249.5461,249.1286,249.1286,6254.0
2025-05-13 13:40:00,250.64,250.75,250.42,250.42,4047.0,249.1286,249.2379,248.9099,248.9099,4047.0
2025-05-13 13:50:00,250.43,250.46,250.18,250.3,16078.0,248.9199,248.9497,248.6714,248.7907,16078.0
2025-05-13 14:00:00,250.25,250.52,250.23,250.41,22687.0,248.741,249.0093,248.7211,248.9,22687.0
2025-05-13 14:10:00,250.41,250.62,250.33,250.56,17344.0,248.9,249.1087,248.8205,249.0491,17344.0
2025-05-13 14:20:00,250.61,250.61,250.36,250.43,11338.0,249.0988,249.0988,248.8503,248.9199,11338.0
2025-05-13 14:30:00,250.43,250.49,250.26,250.37,7878.0,248.9199,248.9795,248.7509,248.8602,7878.0
2025-05-13 14:40:00,250.38,250.49,250.23,250.26,11349.0,248.8702,248.9795,248.7211,248.7509,11349.0
2025-05-13 14:50:00,250.23,250.6,250.19,250.58,17652.0,248.7211,249.0888,248.6813,249.069,17652.0
2025-05-13 15:00:00,250.53,250.57,250.34,250.36,14227.0,249.0193,249.059,248.8304,248.8503,14227.0
2025-05-13 15:10:00,250.37,250.7,250.37,250.45,10677.0,248.8602,249.1882,248.8602,248.9397,10677.0
2025-05-13 15:20:00,250.39,250.57,250.22,250.26,9510.0,248.8801,249.059,248.7111,248.7509,9510.0
2025-05-13 15:30:00,250.26,250.57,250.21,250.51,18818.0,248.7509,249.059,248.7012,248.9994,18818.0
2025-05-13 15:40:00,250.51,250.51,249.9,249.92,23944.0,248.9994,248.9994,248.3931,248.4129,23944.0
2025-05-13 15:50:00,250.05,250.07,249.12,249.13,103019.0,248.5422,248.562,247.6178,247.6277,103019.0
2025-05-14 09:30:00,248.55,248.55,246.78,247.04,17132.0,247.0512,247.0512,245.2919,245.5503,17132.0
2025-05-14 09:40:00,247.03,247.28,246.15,246.32,15554.0,245.5404,245.7889,244.6657,244.8347,15554.0
2025-05-14 09:50:00,246.23,246.76,246.04,246.37,14936.0,244.7452,245.272,244.5563,244.8844,14936.0
2025-05-14 10:00:00,246.39,246.4,245.28,245.33,21496.0,244.9042,244.9142,243.8009,243.8506,21496.0
2025-05-14 10:10:00,245.14,245.83,244.81,245.83,8122.0,243.6618,244.3476,243.3338,244.3476,8122.0
2025-05-14 10:20:00,245.81,246.25,245.63,245.88,6558.0,244.3277,244.7651,244.1488,244.3973,6558.0
2025-05-14 10:30:00,245.88,246.45,245.83,246.01,6299.0,244.3973,244.9639,244.3476,244.5265,6299.0
2025-05-14 10:40:00,245.94,246.21,245.88,246.02,4271.0,244.4569,244.7253,244.3973,244.5365,4271.0
2025-05-14 10:50:00,246.11,246.18,245.84,245.87,5986.0,244.6259,244.6955,244.3575,244.3874,5986.0
2025-05-14 11:00:00,245.89,245.89,244.69,244.93,10703.0,244.4072,244.4072,243.2145,243.453,10703.0
2025-05-14 11:10:00,245.0,245.51,245.0,245.44,5752.0,243.5226,244.0295,243.5226,243.96,5752.0
2025-05-14 11:20:00,245.55,246.12,245.55,246.01,4024.0,244.0693,244.6359,244.0693,244.5265,4024.0
2025-05-14 11:30:00,246.01,246.22,245.83,245.87,8709.0,244.5265,244.7353,244.3476,244.3874,8709.0
2025-05-14 11:40:00,245.85,245.96,245.57,245.93,5645.0,244.3675,244.4768,244.0892,244.447,5645.0
2025-05-14 11:50:00,246.08,246.08,245.65,245.8,3612.0,244.5961,244.5961,244.1687,244.3178,3612.0
2025-05-14 12:00:00,245.8,246.13,245.8,245.98,3889.0,244.3178,244.6458,244.3178,244.4967,3889.0
2025-05-14 12:10:00,246.13,246.17,245.85,245.85,4981.0,244.6458,244.6856,244.3675,244.3675,4981.0
2025-05-14 12:20:00,245.84,245.98,245.68,245.83,4281.0,244.3575,244.4967,244.1985,244.3476,4281.0
2025-05-14 12:30:00,245.89,246.07,245.66,245.67,5909.0,244.4072,244.5862,244.1786,244.1886,5909.0
2025-05-14 12:40:00,245.67,245.89,245.51,245.74,4354.0,244.1886,244.4072,244.0295,244.2582,4354.0
2025-05-14 12:50:00,245.75,246.06,245.74,246.01,4186.0,244.2681,244.5762,244.2582,244.5265,4186.0
2025-05-14 13:00:00,245.95,246.0,245.54,245.75,7785.0,244.4669,244.5166,244.0594,244.2681,7785.0
2025-05-14 13:10:00,245.89,245.9,245.57,245.74,3755.0,244.4072,244.4172,244.0892,244.2582,3755.0
2025-05-14 13:20:00,245.54,245.64,245.29,245.62,6090.0,244.0594,244.1588,243.8109,244.1389,6090.0
2025-05-14 13:30:00,245.62,245.78,245.54,245.78,4186.0,244.1389,244.2979,244.0594,244.2979,4186.0
2025-05-14 13:40:00,245.77,245.83,245.53,245.62,2738.0,244.288,244.3476,244.0494,244.1389,2738.0
2025-05-14 13:50:00,245.57,245.79,245.57,245.74,6825.0,244.0892,244.3078,244.0892,244.2582,6825.0
2025-05-14 14:00:00,245.76,246.02,245.7,245.75,8606.0,244.278,244.5365,244.2184,244.2681,8606.0
2025-05-14 14:10:00,245.64,245.85,245.53,245.85,7554.0,244.1588,244.3675,244.0494,244.3675,7554.0
2025-05-14 14:20:00,245.74,245.81,245.32,245.32,8856.0,244.2582,244.3277,243.8407,243.8407,8856.0
2025-05-14 14:30:00,245.4,245.94,245.4,245.87,10247.0,243.9202,244.4569,243.9202,244.3874,10247.0
2025-05-14 14:40:00,245.81,245.95,245.78,245.84,4678.0,244.3277,244.4669,244.2979,244.3575,4678.0
2025-05-14 14:50:00,245.77,245.93,245.75,245.79,12737.0,244.288,244.447,244.2681,244.3078,12737.0
2025-05-14 15:00:00,245.83,245.9,245.61,245.87,11122.0,244.3476,244.4172,244.1289,244.3874,11122.0
2025-05-14 15:10:00,245.87,245.98,245.77,245.78,6687.0,244.3874,244.4967,244.288,244.2979,6687.0
2025-05-14 15:20:00,245.72,245.72,245.4,245.58,5976.0,244.2383,244.2383,243.9202,244.0991,5976.0
2025-05-14 15:30:00,245.48,245.66,245.44,245.5,9524.0,243.9997,244.1786,243.96,244.0196,9524.0
2025-05-14 15:40:00,245.48,245.56,245.29,245.34,12992.0,243.9997,244.0792,243.8109,243.8606,12992.0
2025-05-14 15:50:00,245.4,245.98,244.63,245.1,136865.0,243.9202,244.4967,243.1548,243.622,136865.0
2025-05-15 09:30:00,245.23,246.03,244.19,245.65,10887.0,243.7512,244.5464,242.7175,244.1687,10887.0
2025-05-15 09:40:00,245.65,246.13,245.54,246.13,7974.0,244.1687,244.6458,244.0594,244.6458,7974.0
2025-05-15 09:50:00,246.17,246.52,245.95,246.16,5852.0,244.6856,245.0334,244.4669,244.6756,5852.0
2025-05-15 10:00:00,246.3,246.81,245.89,245.89,6579.0,244.8148,245.3217,244.4072,244.4072,6579.0
2025-05-15 10:10:00,245.85,246.12,245.55,245.96,7050.0,244.3675,244.6359,244.0693,244.4768,7050.0
2025-05-15 10:20:00,246.15,246.24,245.94,246.08,7113.0,244.6657,244.7551,244.4569,244.5961,7113.0
2025-05-15 10:30:00,246.01,246.41,245.81,246.38,13136.0,244.5265,244.9241,244.3277,244.8943,13136.0
2025-05-15 10:40:00,246.48,246.81,246.28,246.79,5825.0,244.9937,245.3217,244.7949,245.3018,5825.0
2025-05-15 10:50:00,246.59,246.89,246.52,246.64,8331.0,245.103,245.4012,245.0334,245.1527,8331.0
2025-05-15 11:00:00,246.57,246.81,246.38,246.76,8983.0,245.0831,245.3217,244.8943,245.272,8983.0
2025-05-15 11:10:00,246.78,246.95,246.78,246.88,6706.0,245.2919,245.4609,245.2919,245.3913,6706.0
2025-05-15 11:20:00,246.87,247.23,246.86,246.95,5667.0,245.3813,245.7392,245.3714,245.4609,5667.0
2025-05-15 11:30:00,246.91,247.04,246.74,246.85,12549.0,245.4211,245.5503,245.2521,245.3615,12549.0
2025-05-15 11:40:00,246.96,247.34,246.89,246.94,11888.0,245.4708,245.8485,245.4012,245.4509,11888.0
2025-05-15 11:50:00,246.93,247.28,246.8,247.28,3867.0,245.441,245.7889,245.3118,245.7889,3867.0
2025-05-15 12:00:00,247.21,247.38,246.8,247.38,4285.0,245.7193,245.8883,245.3118,245.8883,4285.0
2025-05-15 12:10:00,247.32,247.33,246.98,246.98,5701.0,245.8286,245.8386,245.4907,245.4907,5701.0
2025-05-15 12:20:00,246.98,247.17,246.87,247.02,3787.0,245.4907,245.6795,245.3813,245.5304,3787.0
2025-05-15 12:30:00,246.91,247.01,246.58,246.73,3996.0,245.4211,245.5205,245.0931,245.2422,3996.0
2025-05-15 12:40:00,246.71,246.86,246.59,246.76,3822.0,245.2223,245.3714,245.103,245.272,3822.0
2025-05-15 12:50:00,246.84,247.05,246.74,247.05,5424.0,245.3515,245.5603,245.2521,245.5603,5424.0
2025-05-15 13:00:00,247.1,247.39,247.07,247.2,9097.0,245.6099,245.8982,245.5801,245.7093,9097.0
2025-05-15 13:10:00,247.08,247.21,246.97,247.1,4906.0,245.5901,245.7193,245.4807,245.6099,4906.0
2025-05-15 13:20:00,247.11,247.17,246.81,246.9,10972.0,245.6199,245.6795,245.3217,245.4112,10972.0
2025-05-15 13:30:00,246.81,246.83,246.47,246.65,3737.0,245.3217,245.3416,244.9837,245.1627,3737.0
2025-05-15 13:40:00,246.61,246.81,246.61,246.71,5360.0,245.1229,245.3217,245.1229,245.2223,5360.0
2025-05-15 13:50:00,246.71,246.87,246.6,246.65,6992.0,245.2223,245.3813,245.113,245.1627,6992.0
2025-05-15 14:00:00,246.64,246.94,246.54,246.88,5565.0,245.1527,245.4509,245.0533,245.3913,5565.0
2025-05-15 14:10:00,246.86,247.16,246.85,247.12,4967.0,245.3714,245.6696,245.3615,245.6298,4967.0
2025-05-15 14:20:00,247.19,247.41,247.14,247.4,4878.0,245.6994,245.9181,245.6497,245.9081,4878.0
2025-05-15 14:30:00,247.39,247.75,247.39,247.56,4026.0,245.8982,246.256,245.8982,246.0672,4026.0
2025-05-15 14:40:00,247.75,247.84,247.62,247.84,3438.0,246.256,246.3455,246.1268,246.3455,3438.0
2025-05-15 14:50:00,247.79,248.04,247.71,247.97,8420.0,246.2958,246.5443,246.2163,246.4747,8420.0
2025-05-15 15:00:00,247.99,248.12,247.91,247.91,18010.0,246.4946,246.6238,246.4151,246.4151,18010.0
2025-05-15 15:10:00,247.91,248.14,247.85,248.07,10604.0,246.4151,246.6437,246.3554,246.5741,10604.0
2025-05-15 15:20:00,248.05,248.37,248.05,248.19,10824.0,246.5542,246.8723,246.5542,246.6934,10824.0
2025-05-15 15:30:00,248.33,248.54,248.05,248.05,15391.0,246.8325,247.0413,246.5542,246.5542,15391.0
2025-05-15 15:40:00,248.09,248.2,247.89,247.93,14598.0,246.594,246.7033,246.3952,246.4349,14598.0
2025-05-15 15:50:00,247.94,248.31,247.64,248.07,91289.0,246.4449,246.8127,246.1467,246.5741,91289.0
2025-05-16 09:30:00,248.0,248.41,247.12,248.04,62806.0,246.5045,246.9121,245.6298,246.5443,62806.0
2025-05-16 09:40:00,248.03,248.66,247.67,248.66,5103.0,246.5343,247.1605,246.1765,247.1605,5103.0
2025-05-16 09:50:00,248.51,248.86,248.35,248.64,4613.0,247.0114,247.3593,246.8524,247.1407,4613.0
2025-05-16 10:00:00,248.21,248.58,247.9,248.0,9835.0,246.7133,247.081,246.4051,246.5045,9835.0
2025-05-16 10:10:00,248.11,248.45,247.96,248.35,9474.0,246.6139,246.9518,246.4648,246.8524,9474.0
2025-05-16 10:20:00,248.28,249.04,248.28,248.9,7743.0,246.7828,247.5383,246.7828,247.3991,7743.0
2025-05-16 10:30:00,248.9,249.0,248.56,249.0,13597.0,247.3991,247.4985,247.0611,247.4985,13597.0
2025-05-16 10:40:00,248.95,249.22,248.84,248.97,16010.0,247.4488,247.7172,247.3395,247.4687,16010.0
2025-05-16 10:50:00,248.97,249.06,248.76,248.9,9523.0,247.4687,247.5581,247.2599,247.3991,9523.0
2025-05-16 11:00:00,249.01,249.19,248.91,249.19,839.0,247.5084,247.6873,247.409,247.6873,839.0
2025-05-16 11:10:00,249.28,249.44,249.18,249.35,10698.0,247.7768,247.9358,247.6774,247.8464,10698.0
2025-05-16 11:20:00,249.36,249.36,249.11,249.26,2766.0,247.8563,247.8563,247.6078,247.7569,2766.0
2025-05-16 11:30:00,249.21,249.76,249.21,249.58,5890.0,247.7072,248.2539,247.7072,248.075,5890.0
2025-05-16 11:40:00,249.57,249.71,249.5,249.56,3600.0,248.0651,248.2042,247.9955,248.0551,3600.0
2025-05-16 11:50:00,249.56,249.85,249.52,249.7,3969.0,248.0551,248.3434,248.0154,248.1943,3969.0
2025-05-16 12:00:00,249.75,250.1,249.74,250.07,2886.0,248.244,248.5919,248.234,248.562,2886.0
2025-05-16 12:10:00,250.02,250.22,249.98,250.02,5164.0,248.5123,248.7111,248.4726,248.5123,5164.0
2025-05-16 12:20:00,250.1,250.19,250.07,250.18,3258.0,248.5919,248.6813,248.562,248.6714,3258.0
2025-05-16 12:30:00,250.24,250.64,250.24,250.64,12576.0,248.731,249.1286,248.731,249.1286,12576.0
2025-05-16 12:40:00,250.68,250.75,250.42,250.51,29493.0,249.1684,249.2379,248.9099,248.9994,29493.0
2025-05-16 12:50:00,250.5,250.71,250.41,250.67,8180.0,248.9894,249.1982,248.9,249.1584,8180.0
2025-05-16 13:00:00,250.65,251.14,250.64,251.09,12465.0,249.1385,249.6256,249.1286,249.5759,12465.0
2025-05-16 13:10:00,251.08,251.38,251.02,251.22,21384.0,249.5659,249.8641,249.5063,249.7051,21384.0
2025-05-16 13:20:00,251.15,251.34,251.13,251.29,11184.0,249.6355,249.8244,249.6156,249.7747,11184.0
2025-05-16 13:30:00,251.33,251.6,251.1,251.1,14721.0,249.8144,250.0828,249.5858,249.5858,14721.0
2025-05-16 13:40:00,251.04,251.25,250.88,251.08,6339.0,249.5262,249.7349,249.3672,249.5659,6339.0
2025-05-16 13:50:00,251.11,251.24,250.6,250.6,13231.0,249.5958,249.725,249.0888,249.0888,13231.0
2025-05-16 14:00:00,250.59,250.94,250.59,250.76,14294.0,249.0789,249.4268,249.0789,249.2479,14294.0
2025-05-16 14:10:00,250.75,250.95,250.64,250.75,7989.0,249.2379,249.4367,249.1286,249.2379,7989.0
2025-05-16 14:20:00,250.69,250.84,250.47,250.54,6727.0,249.1783,249.3274,248.9596,249.0292,6727.0
2025-05-16 14:30:00,250.59,250.79,250.55,250.73,4904.0,249.0789,249.2777,249.0391,249.2181,4904.0
2025-05-16 14:40:00,250.78,250.94,250.67,250.93,9213.0,249.2678,249.4268,249.1584,249.4169,9213.0
2025-05-16 14:50:00,250.93,251.03,250.84,250.86,9398.0,249.4169,249.5163,249.3274,249.3473,9398.0
2025-05-16 15:00:00,250.86,251.17,250.86,250.94,9360.0,249.3473,249.6554,249.3473,249.4268,9360.0
2025-05-16 15:10:00,250.85,251.09,250.83,251.09,10306.0,249.3373,249.5759,249.3175,249.5759,10306.0
2025-05-16 15:20:00,251.1,251.16,250.79,251.02,30026.0,249.5858,249.6455,249.2777,249.5063,30026.0
2025-05-16 15:30:00,251.03,251.12,250.86,250.86,9418.0,249.5163,249.6057,249.3473,249.3473,9418.0
2025-05-16 15:40:00,250.83,251.28,250.83,251.12,20884.0,249.3175,249.7647,249.3175,249.6057,20884.0
2025-05-16 15:50:00,251.12,251.55,251.04,251.36,77525.0,249.6057,250.0331,249.5262,249.8443,77525.0
2025-05-19 09:30:00,248.85,250.76,248.85,249.59,53168.0,247.3494,249.2479,247.3494,248.0849,53168.0
2025-05-19 09:40:00,249.91,250.23,249.36,249.95,9931.0,248.403,248.7211,247.8563,248.4428,9931.0
2025-05-19 09:50:00,250.11,250.67,249.92,250.5,4544.0,248.6018,249.1584,248.4129,248.9894,4544.0
2025-05-19 10:00:00,250.51,251.03,250.5,250.81,11790.0,248.9994,249.5163,248.9894,249.2976,11790.0
2025-05-19 10:10:00,250.71,250.75,250.27,250.75,4417.0,249.1982,249.2379,248.7608,249.2379,4417.0
2025-05-19 10:20:00,250.74,251.08,250.56,250.87,11687.0,249.228,249.5659,249.0491,249.3572,11687.0
2025-05-19 10:30:00,250.87,251.26,250.58,251.1,6961.0,249.3572,249.7449,249.069,249.5858,6961.0
2025-05-19 10:40:00,251.14,251.21,250.88,251.03,4243.0,249.6256,249.6952,249.3672,249.5163,4243.0
2025-05-19 10:50:00,251.03,251.47,251.02,251.35,2918.0,249.5163,249.9536,249.5063,249.8343,2918.0
2025-05-19 11:00:00,251.34,251.85,251.34,251.4,6354.0,249.8244,250.3313,249.8244,249.884,6354.0
2025-05-19 11:10:00,251.54,251.7,251.47,251.57,1931.0,250.0232,250.1822,249.9536,250.053,1931.0
2025-05-19 11:20:00,251.59,251.79,251.21,251.28,8183.0,250.0729,250.2717,249.6952,249.7647,8183.0
2025-05-19 11:30:00,251.26,251.67,251.25,251.32,7855.0,249.7449,250.1524,249.7349,249.8045,7855.0
2025-05-19 11:40:00,251.7,251.77,251.56,251.58,3349.0,250.1822,250.2518,250.0431,250.0629,3349.0
2025-05-19 11:50:00,251.51,251.61,251.42,251.61,4202.0,249.9934,250.0928,249.9039,250.0928,4202.0
2025-05-19 12:00:00,251.6,251.66,251.51,251.66,1026.0,250.0828,250.1425,249.9934,250.1425,1026.0
2025-05-19 12:10:00,251.54,251.84,251.42,251.59,14410.0,250.0232,250.3214,249.9039,250.0729,14410.0
2025-05-19 12:20:00,251.67,251.77,251.56,251.69,2494.0,250.1524,250.2518,250.0431,250.1723,2494.0
2025-05-19 12:30:00,251.67,251.95,251.57,251.95,2663.0,250.1524,250.4307,250.053,250.4307,2663.0
2025-05-19 12:40:00,251.95,252.02,251.71,252.02,3476.0,250.4307,250.5003,250.1922,250.5003,3476.0
2025-05-19 12:50:00,252.17,252.32,252.15,252.15,2919.0,250.6494,250.7985,250.6295,250.6295,2919.0
2025-05-19 13:00:00,252.04,252.27,251.99,252.24,3988.0,250.5202,250.7488,250.4705,250.719,3988.0
2025-05-19 13:10:00,252.24,252.41,252.05,252.14,3000.0,250.719,250.8879,250.5301,250.6196,3000.0
2025-05-19 13:20:00,252.05,252.29,252.02,252.29,2416.0,250.5301,250.7687,250.5003,250.7687,2416.0
2025-05-19 13:30:00,252.16,252.47,252.16,252.4,1885.0,250.6394,250.9476,250.6394,250.878,1885.0
2025-05-19 13:40:00,252.34,252.41,252.2,252.34,3661.0,250.8184,250.8879,250.6792,250.8184,3661.0
2025-05-19 13:50:00,252.33,252.36,252.2,252.22,6829.0,250.8084,250.8382,250.6792,250.6991,6829.0
2025-05-19 14:00:00,252.2,252.23,252.05,252.1,8060.0,250.6792,250.709,250.5301,250.5798,8060.0
2025-05-19 14:10:00,252.09,252.19,251.83,251.83,9191.0,250.5699,250.6693,250.3114,250.3114,9191.0
2025-05-19 14:20:00,251.86,251.96,251.77,251.89,3653.0,250.3412,250.4406,250.2518,250.3711,3653.0
2025-05-19 14:30:00,252.0,252.16,251.83,252.12,3011.0,250.4804,250.6394,250.3114,250.5997,3011.0
2025-05-19 14:40:00,252.12,252.26,251.86,251.94,4498.0,250.5997,250.7388,250.3412,250.4208,4498.0
2025-05-19 14:50:00,251.98,252.12,251.87,252.12,3204.0,250.4605,250.5997,250.3512,250.5997,3204.0
2025-05-19 15:00:00,252.16,252.17,251.61,251.62,4386.0,250.6394,250.6494,250.0928,250.1027,4386.0
2025-05-19 15:10:00,251.66,251.66,251.44,251.52,6841.0,250.1425,250.1425,249.9238,250.0033,6841.0
2025-05-19 15:20:00,251.5,251.59,251.41,251.48,6966.0,249.9834,250.0729,249.894,249.9635,6966.0
2025-05-19 15:30:00,251.5,251.73,251.48,251.63,5218.0,249.9834,250.212,249.9635,250.1126,5218.0
2025-05-19 15:40:00,251.63,251.72,251.53,251.61,9593.0,250.1126,250.2021,250.0132,250.0928,9593.0
2025-05-19 15:50:00,251.73,251.96,251.53,251.67,66751.0,250.212,250.4406,250.0132,250.1524,66751.0
2025-05-20 09:30:00,251.5,251.81,250.37,251.0,18917.0,249.9834,250.2915,248.8602,249.4864,18917.0
2025-05-20 09:40:00,250.99,251.3,250.74,251.06,4196.0,249.4765,249.7846,249.228,249.5461,4196.0
2025-05-20 09:50:00,250.93,251.29,250.88,251.17,12114.0,249.4169,249.7747,249.3672,249.6554,12114.0
2025-05-20 10:00:00,251.08,251.45,250.73,251.36,19004.0,249.5659,249.9337,249.2181,249.8443,19004.0
2025-05-20 10:10:00,251.3,251.75,251.29,251.73,10059.0,249.7846,250.2319,249.7747,250.212,10059.0
2025-05-20 10:20:00,251.75,251.96,251.59,251.89,11837.0,250.2319,250.4406,250.0729,250.3711,11837.0
2025-05-20 10:30:00,251.99,252.1,251.77,251.96,11593.0,250.4705,250.5798,250.2518,250.4406,11593.0
2025-05-20 10:40:00,251.96,252.1,251.73,251.78,8371.0,250.4406,250.5798,250.212,250.2617,8371.0
2025-05-20 10:50:00,251.78,251.86,251.56,251.73,10720.0,250.2617,250.3412,250.0431,250.212,10720.0
2025-05-20 11:00:00,251.6,251.74,251.45,251.74,2090.0,250.0828,250.222,249.9337,250.222,2090.0
2025-05-20 11:10:00,251.6,252.08,251.6,252.06,10394.0,250.0828,250.5599,250.0828,250.54,10394.0
2025-05-20 11:20:00,252.06,252.1,251.84,252.0,16449.0,250.54,250.5798,250.3214,250.4804,16449.0
2025-05-20 11:30:00,252.12,252.12,251.64,251.64,7425.0,250.5997,250.5997,250.1226,250.1226,7425.0
2025-05-20 11:40:00,251.55,251.55,251.23,251.25,2400.0,250.0331,250.0331,249.715,249.7349,2400.0
2025-05-20 11:50:00,251.19,251.33,251.13,251.25,3151.0,249.6753,249.8144,249.6156,249.7349,3151.0
2025-05-20 12:00:00,251.22,251.22,250.78,250.81,5968.0,249.7051,249.7051,249.2678,249.2976,5968.0
2025-05-20 12:10:00,250.68,250.74,250.48,250.53,4206.0,249.1684,249.228,248.9696,249.0193,4206.0
2025-05-20 12:20:00,250.47,250.7,250.46,250.69,6550.0,248.9596,249.1882,248.9497,249.1783,6550.0
2025-05-20 12:30:00,250.6,250.78,250.52,250.78,3100.0,249.0888,249.2678,249.0093,249.2678,3100.0
2025-05-20 12:40:00,250.84,250.87,250.73,250.73,1606.0,249.3274,249.3572,249.2181,249.2181,1606.0
2025-05-20 12:50:00,250.73,251.01,250.65,250.92,4939.0,249.2181,249.4964,249.1385,249.4069,4939.0
2025-05-20 13:00:00,250.88,251.25,250.88,251.08,16463.0,249.3672,249.7349,249.3672,249.5659,16463.0
2025-05-20 13:10:00,251.03,251.1,250.8,250.81,6066.0,249.5163,249.5858,249.2876,249.2976,6066.0
2025-05-20 13:20:00,250.81,250.88,250.63,250.81,10615.0,249.2976,249.3672,249.1187,249.2976,10615.0
2025-05-20 13:30:00,250.81,250.81,250.6,250.73,2596.0,249.2976,249.2976,249.0888,249.2181,2596.0
2025-05-20 13:40:00,250.67,250.68,250.46,250.53,3533.0,249.1584,249.1684,248.9497,249.0193,3533.0
2025-05-20 13:50:00,250.53,250.85,250.51,250.84,5823.0,249.0193,249.3373,248.9994,249.3274,5823.0
2025-05-20 14:00:00,250.84,250.86,250.61,250.65,14018.0,249.3274,249.3473,249.0988,249.1385,14018.0
2025-05-20 14:10:00,250.6,250.7,250.34,250.34,4305.0,249.0888,249.1882,248.8304,248.8304,4305.0
2025-05-20 14:20:00,250.25,250.27,249.69,249.79,11664.0,248.741,248.7608,248.1843,248.2837,11664.0
2025-05-20 14:30:00,249.7,249.82,249.55,249.8,16474.0,248.1943,248.3135,248.0452,248.2937,16474.0
2025-05-20 14:40:00,249.77,249.79,249.58,249.76,7864.0,248.2638,248.2837,248.075,248.2539,7864.0
2025-05-20 14:50:00,249.78,249.92,249.69,249.78,5762.0,248.2738,248.4129,248.1843,248.2738,5762.0
2025-05-20 15:00:00,249.74,249.74,248.93,249.27,12479.0,248.234,248.234,247.4289,247.7669,12479.0
2025-05-20 15:10:00,249.29,249.32,248.91,249.2,13473.0,247.7867,247.8166,247.409,247.6973,13473.0
2025-05-20 15:20:00,249.24,249.43,249.23,249.27,13606.0,247.737,247.9259,247.7271,247.7669,13606.0
2025-05-20 15:30:00,249.27,249.58,249.27,249.56,8894.0,247.7669,248.075,247.7669,248.0551,8894.0
2025-05-20 15:40:00,249.64,249.76,249.5,249.57,33454.0,248.1346,248.2539,247.9955,248.0651,33454.0
2025-05-20 15:50:00,249.42,250.02,249.42,249.97,82318.0,247.916,248.5123,247.916,248.4626,82318.0
2025-05-21 09:30:00,247.05,248.29,246.55,247.68,12546.0,245.5603,246.7928,245.0633,246.1865,12546.0
2025-05-21 09:40:00,248.02,248.24,247.44,247.59,4371.0,246.5244,246.7431,245.9479,246.097,4371.0
2025-05-21 09:50:00,247.67,248.06,247.63,247.63,3776.0,246.1765,246.5642,246.1368,246.1368,3776.0
2025-05-21 10:00:00,247.63,248.17,247.58,248.13,5000.0,246.1368,246.6735,246.0871,246.6337,5000.0
2025-05-21 10:10:00,247.85,247.86,247.23,247.52,5250.0,246.3554,246.3654,245.7392,246.0274,5250.0
2025-05-21 10:20:00,247.44,247.78,247.31,247.31,3020.0,245.9479,246.2858,245.8187,245.8187,3020.0
2025-05-21 10:30:00,246.82,247.24,246.69,247.24,2416.0,245.3316,245.7491,245.2024,245.7491,2416.0
2025-05-21 10:40:00,247.08,247.27,246.8,247.02,3484.0,245.5901,245.7789,245.3118,245.5304,3484.0
2025-05-21 10:50:00,247.0,247.23,246.83,247.23,3684.0,245.5106,245.7392,245.3416,245.7392,3684.0
2025-05-21 11:00:00,247.16,247.46,247.07,247.39,4771.0,245.6696,245.9678,245.5801,245.8982,4771.0
2025-05-21 11:10:00,247.52,247.61,247.37,247.61,2834.0,246.0274,246.1169,245.8783,246.1169,2834.0
2025-05-21 11:20:00,247.29,247.29,246.99,246.99,3207.0,245.7988,245.7988,245.5006,245.5006,3207.0
2025-05-21 11:30:00,246.93,247.02,246.78,247.01,2311.0,245.441,245.5304,245.2919,245.5205,2311.0
2025-05-21 11:40:00,247.14,247.15,246.89,246.89,4034.0,245.6497,245.6596,245.4012,245.4012,4034.0
2025-05-21 11:50:00,246.94,247.15,246.94,247.13,1213.0,245.4509,245.6596,245.4509,245.6398,1213.0
2025-05-21 12:00:00,247.04,247.04,246.94,246.98,1543.0,245.5503,245.5503,245.4509,245.4907,1543.0
2025-05-21 12:10:00,246.85,247.05,246.78,246.88,1150.0,245.3615,245.5603,245.2919,245.3913,1150.0
2025-05-21 12:20:00,246.84,247.09,246.78,246.91,2798.0,245.3515,245.6,245.2919,245.4211,2798.0
2025-05-21 12:30:00,246.98,247.0,246.81,246.86,2700.0,245.4907,245.5106,245.3217,245.3714,2700.0
2025-05-21 12:40:00,246.82,246.95,246.74,246.95,1992.0,245.3316,245.4609,245.2521,245.4609,1992.0
2025-05-21 12:50:00,246.84,246.95,246.71,246.71,3979.0,245.3515,245.4609,245.2223,245.2223,3979.0
2025-05-21 13:00:00,246.7,246.89,246.59,246.68,5509.0,245.2124,245.4012,245.103,245.1925,5509.0
2025-05-21 13:10:00,246.59,246.59,245.41,245.62,3647.0,245.103,245.103,243.9301,244.1389,3647.0
2025-05-21 13:20:00,245.43,245.43,244.84,244.97,2837.0,243.95,243.95,243.3636,243.4928,2837.0
2025-05-21 13:30:00,244.76,245.84,244.68,245.84,9441.0,243.2841,244.3575,243.2045,244.3575,9441.0
2025-05-21 13:40:00,245.64,245.92,245.48,245.61,7224.0,244.1588,244.4371,243.9997,244.1289,7224.0
2025-05-21 13:50:00,245.79,245.84,245.41,245.41,9789.0,244.3078,244.3575,243.9301,243.9301,9789.0
2025-05-21 14:00:00,245.47,245.47,245.01,245.18,7854.0,243.9898,243.9898,243.5326,243.7015,7854.0
2025-05-21 14:10:00,245.14,245.14,244.74,244.74,8632.0,243.6618,243.6618,243.2642,243.2642,8632.0
2025-05-21 14:20:00,244.59,245.0,244.55,245.0,6837.0,243.1151,243.5226,243.0753,243.5226,6837.0
2025-05-21 14:30:00,244.91,245.59,244.82,245.21,26576.0,243.4332,244.1091,243.3437,243.7313,26576.0
2025-05-21 14:40:00,245.24,245.43,244.91,245.06,2330.0,243.7612,243.95,243.4332,243.5823,2330.0
2025-05-21 14:50:00,244.91,245.06,244.79,244.93,2905.0,243.4332,243.5823,243.3139,243.453,2905.0
2025-05-21 15:00:00,244.99,245.14,244.64,244.65,2969.0,243.5127,243.6618,243.1648,243.1747,2969.0
2025-05-21 15:10:00,244.68,244.96,244.54,244.82,9163.0,243.2045,243.4829,243.0654,243.3437,9163.0
2025-05-21 15:20:00,244.71,244.82,244.23,244.23,12194.0,243.2344,243.3437,242.7573,242.7573,12194.0
2025-05-21 15:30:00,244.31,244.72,244.12,244.71,20132.0,242.8368,243.2443,242.6479,243.2344,20132.0
2025-05-21 15:40:00,244.7,245.02,244.43,244.43,13672.0,243.2244,243.5425,242.9561,242.9561,13672.0
2025-05-21 15:50:00,244.45,245.15,244.38,244.46,104961.0,242.9759,243.6717,242.9064,242.9859,104961.0
2025-05-22 09:30:00,243.89,243.94,243.05,243.54,9891.0,242.4193,242.469,241.5844,242.0714,9891.0
2025-05-22 09:40:00,243.76,243.93,243.15,243.76,4993.0,242.2901,242.4591,241.6838,242.2901,4993.0
2025-05-22 09:50:00,243.73,244.33,243.7,244.02,15752.0,242.2603,242.8567,242.2305,242.5485,15752.0
2025-05-22 10:00:00,244.06,244.57,244.03,244.53,7337.0,242.5883,243.0952,242.5585,243.0554,7337.0
2025-05-22 10:10:00,244.53,244.71,244.1,244.71,8510.0,243.0554,243.2344,242.628,243.2344,8510.0
2025-05-22 10:20:00,244.64,244.72,243.84,243.9,21445.0,243.1648,243.2443,242.3696,242.4292,21445.0
2025-05-22 10:30:00,243.84,243.97,243.6,243.66,8439.0,242.3696,242.4988,242.1311,242.1907,8439.0
2025-05-22 10:40:00,243.57,243.86,243.5,243.78,6649.0,242.1012,242.3895,242.0317,242.31,6649.0
2025-05-22 10:50:00,243.85,244.13,243.68,244.13,7416.0,242.3795,242.6579,242.2106,242.6579,7416.0
2025-05-22 11:00:00,244.21,244.5,244.21,244.39,2500.0,242.7374,243.0256,242.7374,242.9163,2500.0
2025-05-22 11:10:00,244.48,244.48,244.02,244.21,5825.0,243.0057,243.0057,242.5485,242.7374,5825.0
2025-05-22 11:20:00,244.25,244.67,244.24,244.41,8779.0,242.7771,243.1946,242.7672,242.9362,8779.0
2025-05-22 11:30:00,244.35,244.97,244.21,244.91,4752.0,242.8765,243.4928,242.7374,243.4332,4752.0
2025-05-22 11:40:00,244.91,245.11,244.62,244.7,4468.0,243.4332,243.6319,243.1449,243.2244,4468.0
2025-05-22 11:50:00,244.67,244.86,244.66,244.71,7339.0,243.1946,243.3835,243.1847,243.2344,7339.0
2025-05-22 12:00:00,244.86,245.1,244.84,244.95,5487.0,243.3835,243.622,243.3636,243.4729,5487.0
2025-05-22 12:10:00,245.1,245.25,244.94,244.94,2355.0,243.622,243.7711,243.463,243.463,2355.0
2025-05-22 12:20:00,244.85,244.85,244.67,244.7,1415.0,243.3735,243.3735,243.1946,243.2244,1415.0
2025-05-22 12:30:00,244.59,244.59,244.28,244.42,2376.0,243.1151,243.1151,242.807,242.9461,2376.0
2025-05-22 12:40:00,244.46,244.65,244.4,244.53,5419.0,242.9859,243.1747,242.9262,243.0554,5419.0
2025-05-22 12:50:00,244.51,244.62,244.33,244.38,9420.0,243.0356,243.1449,242.8567,242.9064,9420.0
2025-05-22 13:00:00,244.46,244.46,244.17,244.29,7582.0,242.9859,242.9859,242.6976,242.8169,7582.0
2025-05-22 13:10:00,244.24,244.68,244.24,244.68,6129.0,242.7672,243.2045,242.7672,243.2045,6129.0
2025-05-22 13:20:00,244.81,245.16,244.81,245.16,2356.0,243.3338,243.6816,243.3338,243.6816,2356.0
2025-05-22 13:30:00,245.09,245.26,244.92,245.05,2422.0,243.6121,243.781,243.4431,243.5723,2422.0
2025-05-22 13:40:00,245.14,245.19,245.0,245.15,2691.0,243.6618,243.7115,243.5226,243.6717,2691.0
2025-05-22 13:50:00,245.23,245.48,245.17,245.38,9902.0,243.7512,243.9997,243.6916,243.9003,9902.0
2025-05-22 14:00:00,245.4,245.67,245.39,245.49,16408.0,243.9202,244.1886,243.9103,244.0097,16408.0
2025-05-22 14:10:00,245.49,245.76,245.37,245.75,5580.0,244.0097,244.278,243.8904,244.2681,5580.0
2025-05-22 14:20:00,245.76,245.82,245.62,245.7,5188.0,244.278,244.3377,244.1389,244.2184,5188.0
2025-05-22 14:30:00,245.78,245.78,245.43,245.54,10235.0,244.2979,244.2979,243.95,244.0594,10235.0
2025-05-22 14:40:00,245.48,245.58,245.43,245.58,3799.0,243.9997,244.0991,243.95,244.0991,3799.0
2025-05-22 14:50:00,245.54,245.96,245.53,245.95,11012.0,244.0594,244.4768,244.0494,244.4669,11012.0
2025-05-22 15:00:00,245.98,246.07,245.84,245.84,8392.0,244.4967,244.5862,244.3575,244.3575,8392.0
2025-05-22 15:10:00,245.81,246.07,245.81,246.07,5657.0,244.3277,244.5862,244.3277,244.5862,5657.0
2025-05-22 15:20:00,246.09,246.25,245.95,246.23,10595.0,244.606,244.7651,244.4669,244.7452,10595.0
2025-05-22 15:30:00,246.22,246.22,245.9,246.0,10566.0,244.7353,244.7353,244.4172,244.5166,10566.0
2025-05-22 15:40:00,246.0,246.03,245.62,245.68,11826.0,244.5166,244.5464,244.1389,244.1985,11826.0
2025-05-22 15:50:00,245.77,245.77,244.46,244.64,37384.0,244.288,244.288,242.9859,243.1648,37384.0
2025-05-23 09:30:00,241.52,242.31,241.05,241.34,20969.0,240.0636,240.8488,239.5964,239.8847,20969.0
2025-05-23 09:40:00,241.3,241.9,241.3,241.78,24023.0,239.8449,240.4413,239.8449,240.322,24023.0
2025-05-23 09:50:00,241.7,242.15,241.44,241.57,29784.0,240.2425,240.6898,239.9841,240.1133,29784.0
2025-05-23 10:00:00,241.85,242.17,241.54,242.04,10796.0,240.3916,240.7097,240.0835,240.5805,10796.0
2025-05-23 10:10:00,241.88,242.22,241.57,241.83,11005.0,240.4214,240.7594,240.1133,240.3717,11005.0
2025-05-23 10:20:00,241.92,241.92,241.16,241.36,10712.0,240.4612,240.4612,239.7058,239.9046,10712.0
2025-05-23 10:30:00,241.37,241.81,241.36,241.71,4858.0,239.9145,240.3518,239.9046,240.2525,4858.0
2025-05-23 10:40:00,241.55,241.89,241.51,241.62,8715.0,240.0934,240.4314,240.0537,240.163,8715.0
2025-05-23 10:50:00,241.62,241.62,240.9,240.91,8899.0,240.163,240.163,239.4473,239.4573,8899.0
2025-05-23 11:00:00,240.99,241.3,240.9,241.25,9000.0,239.5368,239.8449,239.4473,239.7952,9000.0
2025-05-23 11:10:00,241.29,241.38,240.98,241.38,4035.0,239.835,239.9244,239.5269,239.9244,4035.0
2025-05-23 11:20:00,241.42,241.69,241.41,241.69,8732.0,239.9642,240.2326,239.9543,240.2326,8732.0
2025-05-23 11:30:00,241.69,242.15,241.69,241.96,3420.0,240.2326,240.6898,240.2326,240.5009,3420.0
2025-05-23 11:40:00,241.89,241.9,241.74,241.76,1803.0,240.4314,240.4413,240.2823,240.3022,1803.0
2025-05-23 11:50:00,241.75,241.89,241.27,241.27,1813.0,240.2922,240.4314,239.8151,239.8151,1813.0
2025-05-23 12:00:00,241.18,241.62,241.18,241.33,3394.0,239.7256,240.163,239.7256,239.8747,3394.0
2025-05-23 12:10:00,241.39,241.39,241.16,241.16,1333.0,239.9344,239.9344,239.7058,239.7058,1333.0
2025-05-23 12:20:00,241.32,241.68,241.32,241.59,3054.0,239.8648,240.2226,239.8648,240.1332,3054.0
2025-05-23 12:30:00,241.54,241.61,241.23,241.55,3815.0,240.0835,240.1531,239.7753,240.0934,3815.0
2025-05-23 12:40:00,241.62,241.83,241.56,241.83,2814.0,240.163,240.3717,240.1034,240.3717,2814.0
2025-05-23 12:50:00,241.75,241.96,241.68,241.78,3251.0,240.2922,240.5009,240.2226,240.322,3251.0
2025-05-23 13:00:00,241.81,241.96,241.71,241.81,1833.0,240.3518,240.5009,240.2525,240.3518,1833.0
2025-05-23 13:10:00,241.73,242.21,241.73,242.21,3329.0,240.2723,240.7494,240.2723,240.7494,3329.0
2025-05-23 13:20:00,242.2,242.21,242.04,242.2,2199.0,240.7395,240.7494,240.5805,240.7395,2199.0
2025-05-23 13:30:00,242.05,242.32,241.97,242.32,3219.0,240.5904,240.8588,240.5109,240.8588,3219.0
2025-05-23 13:40:00,242.16,242.4,242.08,242.4,3518.0,240.6997,240.9383,240.6202,240.9383,3518.0
2025-05-23 13:50:00,242.39,242.53,242.11,242.36,3580.0,240.9284,241.0675,240.65,240.8985,3580.0
2025-05-23 14:00:00,242.26,242.59,242.24,242.47,8303.0,240.7991,241.1271,240.7793,241.0079,8303.0
2025-05-23 14:10:00,242.41,242.84,242.41,242.47,3118.0,240.9482,241.3756,240.9482,241.0079,3118.0
2025-05-23 14:20:00,242.24,242.48,242.04,242.17,2282.0,240.7793,241.0178,240.5805,240.7097,2282.0
2025-05-23 14:30:00,242.39,242.71,242.39,242.48,3868.0,240.9284,241.2464,240.9284,241.0178,3868.0
2025-05-23 14:40:00,242.41,242.68,242.4,242.61,4269.0,240.9482,241.2166,240.9383,241.147,4269.0
2025-05-23 14:50:00,242.66,242.71,242.33,242.62,4507.0,241.1967,241.2464,240.8687,241.157,4507.0
2025-05-23 15:00:00,242.61,242.61,242.34,242.5,2419.0,241.147,241.147,240.8787,241.0377,2419.0
2025-05-23 15:10:00,242.59,242.65,242.27,242.27,3073.0,241.1271,241.1868,240.8091,240.8091,3073.0
2025-05-23 15:20:00,242.27,242.27,242.06,242.12,2823.0,240.8091,240.8091,240.6003,240.66,2823.0
2025-05-23 15:30:00,242.2,242.26,242.03,242.24,4117.0,240.7395,240.7991,240.5705,240.7793,4117.0
2025-05-23 15:40:00,242.32,242.48,241.79,241.86,3943.0,240.8588,241.0178,240.332,240.4015,3943.0
2025-05-23 15:50:00,241.87,242.19,241.44,241.96,47293.0,240.4115,240.7296,239.9841,240.5009,47293.0
2025-05-27 09:30:00,244.68,244.69,243.13,243.58,32143.0,243.2045,243.2145,241.6639,242.1112,32143.0
2025-05-27 09:40:00,243.68,244.17,243.48,243.9,4381.0,242.2106,242.6976,242.0118,242.4292,4381.0
2025-05-27 09:50:00,243.86,243.96,243.59,243.77,4304.0,242.3895,242.4889,242.1211,242.3,4304.0
2025-05-27 10:00:00,243.65,243.95,243.53,243.71,6260.0,242.1808,242.4789,242.0615,242.2404,6260.0
2025-05-27 10:10:00,243.7,244.84,243.7,244.81,15308.0,242.2305,243.3636,242.2305,243.3338,15308.0
2025-05-27 10:20:00,244.74,245.19,244.73,244.74,8298.0,243.2642,243.7115,243.2542,243.2642,8298.0
2025-05-27 10:30:00,244.68,245.07,244.68,244.91,8098.0,243.2045,243.5922,243.2045,243.4332,8098.0
2025-05-27 10:40:00,245.03,245.36,244.97,245.36,2566.0,243.5524,243.8804,243.4928,243.8804,2566.0
2025-05-27 10:50:00,245.3,245.38,245.01,245.16,4803.0,243.8208,243.9003,243.5326,243.6816,4803.0
2025-05-27 11:00:00,245.13,245.4,245.12,245.39,9916.0,243.6518,243.9202,243.6419,243.9103,9916.0
2025-05-27 11:10:00,245.3,245.6,245.22,245.54,23007.0,243.8208,244.119,243.7413,244.0594,23007.0
2025-05-27 11:20:00,245.58,246.26,245.4,246.12,8486.0,244.0991,244.775,243.9202,244.6359,8486.0
2025-05-27 11:30:00,246.13,246.23,245.85,246.09,6738.0,244.6458,244.7452,244.3675,244.606,6738.0
2025-05-27 11:40:00,246.15,246.44,246.09,246.09,4527.0,244.6657,244.9539,244.606,244.606,4527.0
2025-05-27 11:50:00,246.01,246.01,245.86,245.86,2448.0,244.5265,244.5265,244.3774,244.3774,2448.0
2025-05-27 12:00:00,245.81,246.32,245.81,246.13,4459.0,244.3277,244.8347,244.3277,244.6458,4459.0
2025-05-27 12:10:00,246.09,246.28,245.99,246.12,8681.0,244.606,244.7949,244.5066,244.6359,8681.0
2025-05-27 12:20:00,246.12,246.31,246.01,246.09,6756.0,244.6359,244.8247,244.5265,244.606,6756.0
2025-05-27 12:30:00,246.12,246.68,246.12,246.68,4460.0,244.6359,245.1925,244.6359,245.1925,4460.0
2025-05-27 12:40:00,246.74,246.74,246.32,246.37,3831.0,245.2521,245.2521,244.8347,244.8844,3831.0
2025-05-27 12:50:00,246.36,246.71,246.36,246.71,1802.0,244.8744,245.2223,244.8744,245.2223,1802.0
2025-05-27 13:00:00,246.56,246.76,246.56,246.59,3180.0,245.0732,245.272,245.0732,245.103,3180.0
2025-05-27 13:10:00,246.55,246.55,246.34,246.49,3098.0,245.0633,245.0633,244.8545,245.0036,3098.0
2025-05-27 13:20:00,246.56,246.66,246.52,246.6,3748.0,245.0732,245.1726,245.0334,245.113,3748.0
2025-05-27 13:30:00,246.52,246.85,246.5,246.67,11463.0,245.0334,245.3615,245.0136,245.1825,11463.0
2025-05-27 13:40:00,246.66,246.77,246.49,246.75,3864.0,245.1726,245.2819,245.0036,245.2621,3864.0
2025-05-27 13:50:00,246.82,246.95,246.73,246.91,878.0,245.3316,245.4609,245.2422,245.4211,878.0
2025-05-27 14:00:00,246.83,247.03,246.81,246.91,2939.0,245.3416,245.5404,245.3217,245.4211,2939.0
2025-05-27 14:10:00,246.83,247.11,246.78,247.01,3200.0,245.3416,245.6199,245.2919,245.5205,3200.0
2025-05-27 14:20:00,246.95,247.09,246.91,246.96,3484.0,245.4609,245.6,245.4211,245.4708,3484.0
2025-05-27 14:30:00,246.91,247.16,246.91,247.15,4580.0,245.4211,245.6696,245.4211,245.6596,4580.0
2025-05-27 14:40:00,247.12,247.15,246.91,247.01,3370.0,245.6298,245.6596,245.4211,245.5205,3370.0
2025-05-27 14:50:00,246.98,247.03,246.9,246.9,2552.0,245.4907,245.5404,245.4112,245.4112,2552.0
2025-05-27 15:00:00,246.92,247.0,246.85,246.86,5102.0,245.431,245.5106,245.3615,245.3714,5102.0
2025-05-27 15:10:00,246.85,246.93,246.76,246.86,4361.0,245.3615,245.441,245.272,245.3714,4361.0
2025-05-27 15:20:00,246.85,246.94,246.73,246.77,11531.0,245.3615,245.4509,245.2422,245.2819,11531.0
2025-05-27 15:30:00,246.82,246.95,246.66,246.93,18914.0,245.3316,245.4609,245.1726,245.441,18914.0
2025-05-27 15:40:00,246.91,246.98,246.58,246.58,20406.0,245.4211,245.4907,245.0931,245.0931,20406.0
2025-05-27 15:50:00,246.55,246.8,246.51,246.63,66972.0,245.0633,245.3118,245.0235,245.1428,66972.0
2025-05-28 09:30:00,246.97,247.58,246.31,247.12,14873.0,245.4807,246.0871,244.8247,245.6298,14873.0
2025-05-28 09:40:00,247.12,247.23,246.69,246.81,11846.0,245.6298,245.7392,245.2024,245.3217,11846.0
2025-05-28 09:50:00,246.71,246.77,246.27,246.51,5141.0,245.2223,245.2819,244.785,245.0235,5141.0
2025-05-28 10:00:00,246.65,246.82,246.3,246.37,4682.0,245.1627,245.3316,244.8148,244.8844,4682.0
2025-05-28 10:10:00,246.16,246.19,245.44,245.44,2572.0,244.6756,244.7054,243.96,243.96,2572.0
2025-05-28 10:20:00,245.51,245.51,245.17,245.38,4033.0,244.0295,244.0295,243.6916,243.9003,4033.0
2025-05-28 10:30:00,245.2,245.5,244.95,244.95,6258.0,243.7214,244.0196,243.4729,243.4729,6258.0
2025-05-28 10:40:00,244.96,245.25,244.96,245.1,2660.0,243.4829,243.7711,243.4829,243.622,2660.0
2025-05-28 10:50:00,245.04,245.07,244.89,244.93,4517.0,243.5624,243.5922,243.4133,243.453,4517.0
2025-05-28 11:00:00,244.89,245.22,244.88,244.91,13341.0,243.4133,243.7413,243.4033,243.4332,13341.0
2025-05-28 11:10:00,244.88,245.02,244.44,244.65,2089.0,243.4033,243.5425,242.966,243.1747,2089.0
2025-05-28 11:20:00,244.65,244.87,244.4,244.4,7017.0,243.1747,243.3934,242.9262,242.9262,7017.0
2025-05-28 11:30:00,244.53,244.62,244.23,244.3,7500.0,243.0554,243.1449,242.7573,242.8268,7500.0
2025-05-28 11:40:00,244.52,244.52,244.15,244.47,3054.0,243.0455,243.0455,242.6777,242.9958,3054.0
2025-05-28 11:50:00,244.44,244.59,244.32,244.32,2210.0,242.966,243.1151,242.8467,242.8467,2210.0
2025-05-28 12:00:00,244.42,244.76,244.41,244.73,3157.0,242.9461,243.2841,242.9362,243.2542,3157.0
2025-05-28 12:10:00,244.7,244.71,244.61,244.71,600.0,243.2244,243.2344,243.135,243.2344,600.0
2025-05-28 12:20:00,244.6,244.9,244.39,244.77,7522.0,243.125,243.4232,242.9163,243.294,7522.0
2025-05-28 12:30:00,244.76,245.13,244.7,245.13,1150.0,243.2841,243.6518,243.2244,243.6518,1150.0
2025-05-28 12:40:00,244.95,245.25,244.94,245.25,1100.0,243.4729,243.7711,243.463,243.7711,1100.0
2025-05-28 12:50:00,245.09,245.2,245.0,245.2,933.0,243.6121,243.7214,243.5226,243.7214,933.0
2025-05-28 13:00:00,245.2,245.28,245.06,245.18,2446.0,243.7214,243.8009,243.5823,243.7015,2446.0
2025-05-28 13:10:00,245.07,245.15,244.99,245.03,5828.0,243.5922,243.6717,243.5127,243.5524,5828.0
2025-05-28 13:20:00,244.93,244.93,244.54,244.67,1622.0,243.453,243.453,243.0654,243.1946,1622.0
2025-05-28 13:30:00,244.67,244.7,244.41,244.43,1226.0,243.1946,243.2244,242.9362,242.9561,1226.0
2025-05-28 13:40:00,244.51,244.53,244.36,244.52,2098.0,243.0356,243.0554,242.8865,243.0455,2098.0
2025-05-28 13:50:00,244.53,244.7,244.4,244.54,3370.0,243.0554,243.2244,242.9262,243.0654,3370.0
2025-05-28 14:00:00,244.71,244.82,244.55,244.55,6107.0,243.2344,243.3437,243.0753,243.0753,6107.0
2025-05-28 14:10:00,244.57,244.67,244.54,244.55,1724.0,243.0952,243.1946,243.0654,243.0753,1724.0
2025-05-28 14:20:00,244.55,244.71,244.42,244.58,5695.0,243.0753,243.2344,242.9461,243.1051,5695.0
2025-05-28 14:30:00,244.7,244.72,244.52,244.63,2337.0,243.2244,243.2443,243.0455,243.1548,2337.0
2025-05-28 14:40:00,244.5,244.65,244.49,244.54,845.0,243.0256,243.1747,243.0157,243.0654,845.0
2025-05-28 14:50:00,244.51,244.51,243.7,244.2,7577.0,243.0356,243.0356,242.2305,242.7274,7577.0
2025-05-28 15:00:00,244.19,244.62,244.15,244.59,2670.0,242.7175,243.1449,242.6777,243.1151,2670.0
2025-05-28 15:10:00,244.6,244.64,244.19,244.27,5752.0,243.125,243.1648,242.7175,242.797,5752.0
2025-05-28 15:20:00,244.18,244.19,243.95,243.99,6934.0,242.7076,242.7175,242.4789,242.5187,6934.0
2025-05-28 15:30:00,243.97,243.98,243.71,243.77,3435.0,242.4988,242.5088,242.2404,242.3,3435.0
2025-05-28 15:40:00,243.77,244.1,243.72,243.99,10784.0,242.3,242.628,242.2503,242.5187,10784.0
2025-05-28 15:50:00,243.88,244.0,243.51,243.88,45040.0,242.4094,242.5286,242.0416,242.4094,45040.0
2025-05-29 09:30:00,245.71,245.71,244.13,245.15,14802.0,244.2283,244.2283,242.6579,243.6717,14802.0
2025-05-29 09:40:00,245.09,245.11,244.28,244.67,5432.0,243.6121,243.6319,242.807,243.1946,5432.0
2025-05-29 09:50:00,244.61,245.09,244.5,244.63,6166.0,243.135,243.6121,243.0256,243.1548,6166.0
2025-05-29 10:00:00,244.92,245.24,244.43,244.43,7002.0,243.4431,243.7612,242.9561,242.9561,7002.0
2025-05-29 10:10:00,244.53,245.1,244.42,244.5,6100.0,243.0554,243.622,242.9461,243.0256,6100.0
2025-05-29 10:20:00,244.4,244.79,244.18,244.67,4918.0,242.9262,243.3139,242.7076,243.1946,4918.0
2025-05-29 10:30:00,244.77,244.79,244.19,244.41,4102.0,243.294,243.3139,242.7175,242.9362,4102.0
2025-05-29 10:40:00,244.33,244.49,244.17,244.49,2485.0,242.8567,243.0157,242.6976,243.0157,2485.0
2025-05-29 10:50:00,244.33,244.9,244.12,244.79,6174.0,242.8567,243.4232,242.6479,243.3139,6174.0
2025-05-29 11:00:00,244.78,244.78,244.43,244.49,7595.0,243.3039,243.3039,242.9561,243.0157,7595.0
2025-05-29 11:10:00,244.46,244.77,244.3,244.34,5069.0,242.9859,243.294,242.8268,242.8666,5069.0
2025-05-29 11:20:00,244.55,244.77,244.55,244.77,4967.0,243.0753,243.294,243.0753,243.294,4967.0
2025-05-29 11:30:00,244.65,244.65,244.07,244.21,3761.0,243.1747,243.1747,242.5982,242.7374,3761.0
2025-05-29 11:40:00,243.93,244.4,243.93,244.11,5257.0,242.4591,242.9262,242.4591,242.638,5257.0
2025-05-29 11:50:00,244.16,244.47,243.25,243.31,4919.0,242.6877,242.9958,241.7832,241.8428,4919.0
2025-05-29 12:00:00,243.22,243.59,243.04,243.4,2702.0,241.7533,242.1211,241.5744,241.9323,2702.0
2025-05-29 12:10:00,243.7,244.27,243.64,244.27,5326.0,242.2305,242.797,242.1708,242.797,5326.0
2025-05-29 12:20:00,244.36,244.4,244.18,244.4,3323.0,242.8865,242.9262,242.7076,242.9262,3323.0
2025-05-29 12:30:00,244.5,244.59,244.39,244.59,1863.0,243.0256,243.1151,242.9163,243.1151,1863.0
2025-05-29 12:40:00,244.59,244.74,244.51,244.59,6060.0,243.1151,243.2642,243.0356,243.1151,6060.0
2025-05-29 12:50:00,244.57,244.94,244.47,244.94,3259.0,243.0952,243.463,242.9958,243.463,3259.0
2025-05-29 13:00:00,244.94,245.27,244.89,244.89,6046.0,243.463,243.791,243.4133,243.4133,6046.0
2025-05-29 13:10:00,244.99,245.06,244.79,244.79,2823.0,243.5127,243.5823,243.3139,243.3139,2823.0
2025-05-29 13:20:00,244.89,245.01,244.62,244.69,2230.0,243.4133,243.5326,243.1449,243.2145,2230.0
2025-05-29 13:30:00,244.69,245.07,244.69,245.04,3713.0,243.2145,243.5922,243.2145,243.5624,3713.0
2025-05-29 13:40:00,245.07,245.14,244.77,244.77,4042.0,243.5922,243.6618,243.294,243.294,4042.0
2025-05-29 13:50:00,244.76,245.05,244.76,244.81,3384.0,243.2841,243.5723,243.2841,243.3338,3384.0
2025-05-29 14:00:00,244.89,245.22,244.89,245.03,21104.0,243.4133,243.7413,243.4133,243.5524,21104.0
2025-05-29 14:10:00,245.03,245.15,244.75,244.75,2710.0,243.5524,243.6717,243.2741,243.2741,2710.0
2025-05-29 14:20:00,244.7,244.92,244.62,244.84,1647.0,243.2244,243.4431,243.1449,243.3636,1647.0
2025-05-29 14:30:00,244.89,245.2,244.89,245.15,2262.0,243.4133,243.7214,243.4133,243.6717,2262.0
2025-05-29 14:40:00,245.12,245.24,245.1,245.23,2618.0,243.6419,243.7612,243.622,243.7512,2618.0
2025-05-29 14:50:00,245.2,245.24,244.93,244.96,7542.0,243.7214,243.7612,243.453,243.4829,7542.0
2025-05-29 15:00:00,245.04,245.25,244.98,245.13,5107.0,243.5624,243.7711,243.5027,243.6518,5107.0
2025-05-29 15:10:00,245.17,245.39,245.11,245.29,8509.0,243.6916,243.9103,243.6319,243.8109,8509.0
2025-05-29 15:20:00,245.26,245.54,245.25,245.36,8278.0,243.781,244.0594,243.7711,243.8804,8278.0
2025-05-29 15:30:00,245.3,245.55,245.29,245.36,7365.0,243.8208,244.0693,243.8109,243.8804,7365.0
2025-05-29 15:40:00,245.45,245.68,245.28,245.4,12321.0,243.9699,244.1985,243.8009,243.9202,12321.0
2025-05-29 15:50:00,245.5,245.73,245.26,245.73,70268.0,244.0196,244.2482,243.781,244.2482,70268.0
2025-05-30 09:30:00,245.19,245.19,243.61,244.78,18895.0,243.7115,243.7115,242.141,243.3039,18895.0
2025-05-30 09:40:00,244.63,245.6,244.62,245.04,6399.0,243.1548,244.119,243.1449,243.5624,6399.0
2025-05-30 09:50:00,245.07,245.32,244.67,244.91,5093.0,243.5922,243.8407,243.1946,243.4332,5093.0
2025-05-30 10:00:00,244.94,245.43,244.92,245.22,9242.0,243.463,243.95,243.4431,243.7413,9242.0
2025-05-30 10:10:00,245.3,245.47,245.14,245.39,12683.0,243.8208,243.9898,243.6618,243.9103,12683.0
2025-05-30 10:20:00,245.39,245.39,244.83,245.25,11808.0,243.9103,243.9103,243.3536,243.7711,11808.0
2025-05-30 10:30:00,245.24,245.51,245.19,245.37,5677.0,243.7612,244.0295,243.7115,243.8904,5677.0
2025-05-30 10:40:00,245.36,245.36,244.63,244.76,7121.0,243.8804,243.8804,243.1548,243.2841,7121.0
2025-05-30 10:50:00,244.78,244.8,244.45,244.54,6794.0,243.3039,243.3238,242.9759,243.0654,6794.0
2025-05-30 11:00:00,244.54,244.99,244.38,244.79,6165.0,243.0654,243.5127,242.9064,243.3139,6165.0
2025-05-30 11:10:00,244.7,244.77,244.56,244.68,3172.0,243.2244,243.294,243.0853,243.2045,3172.0
2025-05-30 11:20:00,244.71,245.06,244.7,245.0,7367.0,243.2344,243.5823,243.2244,243.5226,7367.0
2025-05-30 11:30:00,244.94,245.01,244.41,244.45,4027.0,243.463,243.5326,242.9362,242.9759,4027.0
2025-05-30 11:40:00,244.37,244.55,244.14,244.5,3675.0,242.8964,243.0753,242.6678,243.0256,3675.0
2025-05-30 11:50:00,244.35,244.63,244.24,244.48,7711.0,242.8765,243.1548,242.7672,243.0057,7711.0
2025-05-30 12:00:00,244.48,245.01,244.48,244.88,4717.0,243.0057,243.5326,243.0057,243.4033,4717.0
2025-05-30 12:10:00,244.98,245.08,244.47,244.64,3402.0,243.5027,243.6021,242.9958,243.1648,3402.0
2025-05-30 12:20:00,244.74,244.79,244.03,244.08,4638.0,243.2642,243.3139,242.5585,242.6082,4638.0
2025-05-30 12:30:00,243.99,244.13,243.4,243.98,9939.0,242.5187,242.6579,241.9323,242.5088,9939.0
2025-05-30 12:40:00,243.98,244.04,243.45,243.77,13783.0,242.5088,242.5684,241.982,242.3,13783.0
2025-05-30 12:50:00,243.77,243.97,243.61,243.83,3893.0,242.3,242.4988,242.141,242.3597,3893.0
2025-05-30 13:00:00,243.83,244.47,243.83,244.38,8342.0,242.3597,242.9958,242.3597,242.9064,8342.0
2025-05-30 13:10:00,244.38,244.44,244.21,244.4,4126.0,242.9064,242.966,242.7374,242.9262,4126.0
2025-05-30 13:20:00,244.24,244.55,244.2,244.54,3477.0,242.7672,243.0753,242.7274,243.0654,3477.0
2025-05-30 13:30:00,244.54,244.6,244.42,244.51,3582.0,243.0654,243.125,242.9461,243.0356,3582.0
2025-05-30 13:40:00,244.45,244.52,244.14,244.25,5682.0,242.9759,243.0455,242.6678,242.7771,5682.0
2025-05-30 13:50:00,244.24,244.5,244.17,244.17,3459.0,242.7672,243.0256,242.6976,242.6976,3459.0
2025-05-30 14:00:00,244.37,244.74,244.27,244.65,12637.0,242.8964,243.2642,242.797,243.1747,12637.0
2025-05-30 14:10:00,244.85,245.04,244.5,244.98,7634.0,243.3735,243.5624,243.0256,243.5027,7634.0
2025-05-30 14:20:00,244.94,245.0,244.8,244.92,3328.0,243.463,243.5226,243.3238,243.4431,3328.0
2025-05-30 14:30:00,244.95,245.16,244.88,245.02,11240.0,243.4729,243.6816,243.4033,243.5425,11240.0
2025-05-30 14:40:00,245.0,245.21,244.93,245.12,3626.0,243.5226,243.7313,243.453,243.6419,3626.0
2025-05-30 14:50:00,245.21,245.4,245.2,245.3,8525.0,243.7313,243.9202,243.7214,243.8208,8525.0
2025-05-30 15:00:00,245.39,245.6,245.34,245.44,8593.0,243.9103,244.119,243.8606,243.96,8593.0
2025-05-30 15:10:00,245.41,245.68,245.33,245.6,11338.0,243.9301,244.1985,243.8506,244.119,11338.0
2025-05-30 15:20:00,245.62,245.82,245.34,245.69,8246.0,244.1389,244.3377,243.8606,244.2085,8246.0
2025-05-30 15:30:00,245.75,246.23,245.53,245.71,18338.0,244.2681,244.7452,244.0494,244.2283,18338.0
2025-05-30 15:40:00,245.49,245.49,245.01,245.13,21703.0,244.0097,244.0097,243.5326,243.6518,21703.0
2025-05-30 15:50:00,245.12,245.48,244.64,245.07,136046.0,243.6419,243.9997,243.1648,243.5922,136046.0
2025-06-02 09:30:00,243.96,245.1,241.49,241.86,14487.0,242.4889,243.622,240.0338,240.4015,14487.0
2025-06-02 09:40:00,241.81,242.23,241.48,242.05,22798.0,240.3518,240.7693,240.0238,240.5904,22798.0
2025-06-02 09:50:00,241.89,241.91,240.94,241.05,25083.0,240.4314,240.4512,239.4871,239.5964,25083.0
2025-06-02 10:00:00,240.89,241.51,240.57,241.32,19454.0,239.4374,240.0537,239.1193,239.8648,19454.0
2025-06-02 10:10:00,241.16,241.99,241.16,241.43,24532.0,239.7058,240.5308,239.7058,239.9741,24532.0
2025-06-02 10:20:00,241.51,242.23,241.5,242.23,11318.0,240.0537,240.7693,240.0437,240.7693,11318.0
2025-06-02 10:30:00,242.24,242.78,241.87,241.91,8728.0,240.7793,241.316,240.4115,240.4512,8728.0
2025-06-02 10:40:00,241.97,242.06,241.65,242.02,25964.0,240.5109,240.6003,240.1928,240.5606,25964.0
2025-06-02 10:50:00,242.14,242.41,241.97,242.16,16438.0,240.6799,240.9482,240.5109,240.6997,16438.0
2025-06-02 11:00:00,242.03,242.08,241.65,241.82,26236.0,240.5705,240.6202,240.1928,240.3618,26236.0
2025-06-02 11:10:00,241.68,241.8,241.4,241.47,8688.0,240.2226,240.3419,239.9443,240.0139,8688.0
2025-06-02 11:20:00,241.35,241.53,240.94,240.96,17884.0,239.8946,240.0735,239.4871,239.507,17884.0
2025-06-02 11:30:00,241.08,241.1,240.56,240.66,6476.0,239.6263,239.6461,239.1094,239.2088,6476.0
2025-06-02 11:40:00,240.58,241.2,240.5,241.14,15873.0,239.1293,239.7455,239.0497,239.6859,15873.0
2025-06-02 11:50:00,241.14,241.43,241.14,241.31,6013.0,239.6859,239.9741,239.6859,239.8549,6013.0
2025-06-02 12:00:00,241.38,241.39,241.16,241.21,5252.0,239.9244,239.9344,239.7058,239.7555,5252.0
2025-06-02 12:10:00,241.22,241.4,241.05,241.21,14628.0,239.7654,239.9443,239.5964,239.7555,14628.0
2025-06-02 12:20:00,241.19,241.22,240.8,240.93,8400.0,239.7356,239.7654,239.3479,239.4772,8400.0
2025-06-02 12:30:00,241.06,241.28,240.94,241.23,3934.0,239.6064,239.825,239.4871,239.7753,3934.0
2025-06-02 12:40:00,241.11,241.29,241.06,241.15,5215.0,239.6561,239.835,239.6064,239.6958,5215.0
2025-06-02 12:50:00,241.24,241.62,241.2,241.53,4052.0,239.7853,240.163,239.7455,240.0735,4052.0
2025-06-02 13:00:00,241.47,241.67,241.47,241.66,4768.0,240.0139,240.2127,240.0139,240.2028,4768.0
2025-06-02 13:10:00,241.7,241.8,241.59,241.64,5360.0,240.2425,240.3419,240.1332,240.1829,5360.0
2025-06-02 13:20:00,241.56,241.57,241.15,241.23,3728.0,240.1034,240.1133,239.6958,239.7753,3728.0
2025-06-02 13:30:00,241.17,241.35,241.03,241.23,5317.0,239.7157,239.8946,239.5766,239.7753,5317.0
2025-06-02 13:40:00,241.23,241.41,241.17,241.41,8498.0,239.7753,239.9543,239.7157,239.9543,8498.0
2025-06-02 13:50:00,241.36,241.61,241.28,241.51,5395.0,239.9046,240.1531,239.825,240.0537,5395.0
2025-06-02 14:00:00,241.63,241.81,241.55,241.65,7736.0,240.1729,240.3518,240.0934,240.1928,7736.0
2025-06-02 14:10:00,241.66,242.16,241.56,242.05,8503.0,240.2028,240.6997,240.1034,240.5904,8503.0
2025-06-02 14:20:00,242.1,242.35,242.1,242.17,8377.0,240.6401,240.8886,240.6401,240.7097,8377.0
2025-06-02 14:30:00,242.27,242.27,242.1,242.25,3013.0,240.8091,240.8091,240.6401,240.7892,3013.0
2025-06-02 14:40:00,242.14,242.18,241.97,242.01,7494.0,240.6799,240.7196,240.5109,240.5506,7494.0
2025-06-02 14:50:00,241.96,242.21,241.91,242.21,8106.0,240.5009,240.7494,240.4512,240.7494,8106.0
2025-06-02 15:00:00,242.27,242.35,241.96,242.1,7957.0,240.8091,240.8886,240.5009,240.6401,7957.0
2025-06-02 15:10:00,242.06,242.33,242.02,242.33,4846.0,240.6003,240.8687,240.5606,240.8687,4846.0
2025-06-02 15:20:00,242.34,242.73,242.29,242.54,7154.0,240.8787,241.2663,240.829,241.0774,7154.0
2025-06-02 15:30:00,242.59,242.69,242.46,242.56,8852.0,241.1271,241.2265,240.9979,241.0973,8852.0
2025-06-02 15:40:00,242.44,242.56,242.18,242.23,10374.0,240.9781,241.0973,240.7196,240.7693,10374.0
2025-06-02 15:50:00,242.21,242.75,242.15,242.75,54703.0,240.7494,241.2862,240.6898,241.2862,54703.0
2025-06-03 09:30:00,242.28,243.36,241.85,242.96,18349.0,240.819,241.8925,240.3916,241.4949,18349.0
2025-06-03 09:40:00,242.99,243.4,242.88,243.04,9190.0,241.5247,241.9323,241.4154,241.5744,9190.0
2025-06-03 09:50:00,243.25,243.4,242.57,242.68,5775.0,241.7832,241.9323,241.1073,241.2166,5775.0
2025-06-03 10:00:00,242.68,242.96,242.35,242.71,11464.0,241.2166,241.4949,240.8886,241.2464,11464.0
2025-06-03 10:10:00,242.63,243.18,242.47,243.14,5214.0,241.1669,241.7136,241.0079,241.6738,5214.0
2025-06-03 10:20:00,243.09,243.98,243.09,243.98,6504.0,241.6241,242.5088,241.6241,242.5088,6504.0
2025-06-03 10:30:00,244.08,244.08,243.63,243.67,9156.0,242.6082,242.6082,242.1609,242.2006,9156.0
2025-06-03 10:40:00,243.67,243.82,243.54,243.81,3882.0,242.2006,242.3497,242.0714,242.3398,3882.0
2025-06-03 10:50:00,243.91,244.22,243.83,244.05,7649.0,242.4392,242.7473,242.3597,242.5783,7649.0
2025-06-03 11:00:00,244.05,244.6,244.05,244.23,10266.0,242.5783,243.125,242.5783,242.7573,10266.0
2025-06-03 11:10:00,244.23,244.27,243.91,244.05,11432.0,242.7573,242.797,242.4392,242.5783,11432.0
2025-06-03 11:20:00,243.94,244.27,243.93,244.01,5060.0,242.469,242.797,242.4591,242.5386,5060.0
2025-06-03 11:30:00,244.1,244.42,244.0,244.41,2733.0,242.628,242.9461,242.5286,242.9362,2733.0
2025-06-03 11:40:00,244.44,244.51,244.2,244.51,4791.0,242.966,243.0356,242.7274,243.0356,4791.0
2025-06-03 11:50:00,244.5,244.7,244.34,244.69,2799.0,243.0256,243.2244,242.8666,243.2145,2799.0
2025-06-03 12:00:00,244.62,244.8,244.55,244.59,2835.0,243.1449,243.3238,243.0753,243.1151,2835.0
2025-06-03 12:10:00,244.63,245.0,244.61,244.99,4657.0,243.1548,243.5226,243.135,243.5127,4657.0
2025-06-03 12:20:00,244.86,244.88,244.61,244.61,4623.0,243.3835,243.4033,243.135,243.135,4623.0
2025-06-03 12:30:00,244.67,244.77,244.49,244.52,3307.0,243.1946,243.294,243.0157,243.0455,3307.0
2025-06-03 12:40:00,244.61,244.7,244.53,244.53,4517.0,243.135,243.2244,243.0554,243.0554,4517.0
2025-06-03 12:50:00,244.59,244.79,244.59,244.77,3468.0,243.1151,243.3139,243.1151,243.294,3468.0
2025-06-03 13:00:00,244.78,244.89,244.68,244.83,2236.0,243.3039,243.4133,243.2045,243.3536,2236.0
2025-06-03 13:10:00,244.83,245.11,244.81,245.04,4398.0,243.3536,243.6319,243.3338,243.5624,4398.0
2025-06-03 13:20:00,245.03,245.03,244.87,244.95,2405.0,243.5524,243.5524,243.3934,243.4729,2405.0
2025-06-03 13:30:00,245.04,245.09,244.9,245.03,4593.0,243.5624,243.6121,243.4232,243.5524,4593.0
2025-06-03 13:40:00,245.04,245.31,245.04,245.21,7144.0,243.5624,243.8307,243.5624,243.7313,7144.0
2025-06-03 13:50:00,245.17,245.18,244.86,244.99,3098.0,243.6916,243.7015,243.3835,243.5127,3098.0
2025-06-03 14:00:00,244.92,245.01,244.56,244.89,7635.0,243.4431,243.5326,243.0853,243.4133,7635.0
2025-06-03 14:10:00,244.9,245.08,244.72,245.01,5424.0,243.4232,243.6021,243.2443,243.5326,5424.0
2025-06-03 14:20:00,245.05,245.16,244.81,245.13,5538.0,243.5723,243.6816,243.3338,243.6518,5538.0
2025-06-03 14:30:00,245.2,245.28,245.12,245.12,2822.0,243.7214,243.8009,243.6419,243.6419,2822.0
2025-06-03 14:40:00,245.06,245.24,244.98,245.19,5220.0,243.5823,243.7612,243.5027,243.7115,5220.0
2025-06-03 14:50:00,245.19,245.41,245.13,245.33,12548.0,243.7115,243.9301,243.6518,243.8506,12548.0
2025-06-03 15:00:00,245.39,245.57,245.39,245.52,3418.0,243.9103,244.0892,243.9103,244.0395,3418.0
2025-06-03 15:10:00,245.56,245.56,245.22,245.28,11510.0,244.0792,244.0792,243.7413,243.8009,11510.0
2025-06-03 15:20:00,245.29,245.42,244.94,245.05,6125.0,243.8109,243.9401,243.463,243.5723,6125.0
2025-06-03 15:30:00,245.09,245.49,245.07,245.31,6824.0,243.6121,244.0097,243.5922,243.8307,6824.0
2025-06-03 15:40:00,245.22,245.37,245.05,245.06,10615.0,243.7413,243.8904,243.5723,243.5823,10615.0
2025-06-03 15:50:00,244.99,245.55,244.88,245.28,64231.0,243.5127,244.0693,243.4033,243.8009,64231.0
2025-06-04 09:30:00,245.9,246.79,245.49,245.83,18548.0,244.4172,245.3018,244.0097,244.3476,18548.0
2025-06-04 09:40:00,245.88,245.9,245.31,245.51,11044.0,244.3973,244.4172,243.8307,244.0295,11044.0
2025-06-04 09:50:00,245.52,246.04,245.51,245.98,11291.0,244.0395,244.5563,244.0295,244.4967,11291.0
2025-06-04 10:00:00,245.85,246.04,245.5,245.68,4858.0,244.3675,244.5563,244.0196,244.1985,4858.0
2025-06-04 10:10:00,245.61,245.95,245.01,245.65,3855.0,244.1289,244.4669,243.5326,244.1687,3855.0
2025-06-04 10:20:00,245.62,245.62,245.17,245.45,8527.0,244.1389,244.1389,243.6916,243.9699,8527.0
2025-06-04 10:30:00,245.62,245.68,245.45,245.45,4263.0,244.1389,244.1985,243.9699,243.9699,4263.0
2025-06-04 10:40:00,245.33,245.6,244.99,245.43,9177.0,243.8506,244.119,243.5127,243.95,9177.0
2025-06-04 10:50:00,245.36,245.77,245.28,245.76,4317.0,243.8804,244.288,243.8009,244.278,4317.0
2025-06-04 11:00:00,245.72,246.17,245.61,246.0,4166.0,244.2383,244.6856,244.1289,244.5166,4166.0
2025-06-04 11:10:00,245.96,246.33,245.95,246.3,16645.0,244.4768,244.8446,244.4669,244.8148,16645.0
2025-06-04 11:20:00,246.22,246.55,245.86,246.09,10485.0,244.7353,245.0633,244.3774,244.606,10485.0
2025-06-04 11:30:00,246.07,246.19,245.9,246.05,3119.0,244.5862,244.7054,244.4172,244.5663,3119.0
2025-06-04 11:40:00,246.05,246.27,246.0,246.22,2939.0,244.5663,244.785,244.5166,244.7353,2939.0
2025-06-04 11:50:00,246.23,246.61,246.22,246.31,20754.0,244.7452,245.1229,244.7353,244.8247,20754.0
2025-06-04 12:00:00,246.24,246.35,246.09,246.35,1300.0,244.7551,244.8645,244.606,244.8645,1300.0
2025-06-04 12:10:00,246.19,246.28,245.99,246.13,3500.0,244.7054,244.7949,244.5066,244.6458,3500.0
2025-06-04 12:20:00,246.19,246.47,246.08,246.19,5895.0,244.7054,244.9837,244.5961,244.7054,5895.0
2025-06-04 12:30:00,246.18,247.14,246.18,246.92,23842.0,244.6955,245.6497,244.6955,245.431,23842.0
2025-06-04 12:40:00,246.92,246.95,246.71,246.75,17558.0,245.431,245.4609,245.2223,245.2621,17558.0
2025-06-04 12:50:00,246.79,247.14,246.67,246.89,5258.0,245.3018,245.6497,245.1825,245.4012,5258.0
2025-06-04 13:00:00,247.01,247.27,247.01,247.19,2960.0,245.5205,245.7789,245.5205,245.6994,2960.0
2025-06-04 13:10:00,247.19,247.55,247.18,247.42,5914.0,245.6994,246.0572,245.6895,245.928,5914.0
2025-06-04 13:20:00,247.53,247.67,247.41,247.67,4367.0,246.0374,246.1765,245.9181,246.1765,4367.0
2025-06-04 13:30:00,247.67,247.87,247.45,247.87,9887.0,246.1765,246.3753,245.9578,246.3753,9887.0
2025-06-04 13:40:00,247.86,247.87,247.64,247.76,8015.0,246.3654,246.3753,246.1467,246.266,8015.0
2025-06-04 13:50:00,247.76,247.86,247.73,247.86,3898.0,246.266,246.3654,246.2362,246.3654,3898.0
2025-06-04 14:00:00,247.78,248.1,247.77,247.88,12043.0,246.2858,246.6039,246.2759,246.3852,12043.0
2025-06-04 14:10:00,247.93,247.93,247.68,247.82,15865.0,246.4349,246.4349,246.1865,246.3256,15865.0
2025-06-04 14:20:00,247.81,247.98,247.55,247.56,7675.0,246.3157,246.4846,246.0572,246.0672,7675.0
2025-06-04 14:30:00,247.53,247.65,247.39,247.53,7821.0,246.0374,246.1566,245.8982,246.0374,7821.0
2025-06-04 14:40:00,247.5,247.56,247.42,247.54,6753.0,246.0075,246.0672,245.928,246.0473,6753.0
2025-06-04 14:50:00,247.44,247.59,247.42,247.48,10056.0,245.9479,246.097,245.928,245.9877,10056.0
2025-06-04 15:00:00,247.41,247.52,247.22,247.51,12947.0,245.9181,246.0274,245.7292,246.0175,12947.0
2025-06-04 15:10:00,247.53,247.55,247.29,247.41,8991.0,246.0374,246.0572,245.7988,245.9181,8991.0
2025-06-04 15:20:00,247.45,247.71,247.37,247.48,7305.0,245.9578,246.2163,245.8783,245.9877,7305.0
2025-06-04 15:30:00,247.49,247.56,247.17,247.41,25597.0,245.9976,246.0672,245.6795,245.9181,25597.0
2025-06-04 15:40:00,247.33,247.46,246.99,246.99,13824.0,245.8386,245.9678,245.5006,245.5006,13824.0
2025-06-04 15:50:00,246.81,247.1,246.52,246.52,144065.0,245.3217,245.6099,245.0334,245.0334,144065.0
2025-06-05 09:30:00,247.08,248.13,246.64,246.8,27868.0,245.5901,246.6337,245.1527,245.3118,27868.0
2025-06-05 09:40:00,246.98,247.18,246.6,246.87,7623.0,245.4907,245.6895,245.113,245.3813,7623.0
2025-06-05 09:50:00,246.84,246.84,245.7,245.82,5560.0,245.3515,245.3515,244.2184,244.3377,5560.0
2025-06-05 10:00:00,245.94,246.43,245.78,245.98,12480.0,244.4569,244.944,244.2979,244.4967,12480.0
2025-06-05 10:10:00,245.95,246.45,245.95,246.15,8406.0,244.4669,244.9639,244.4669,244.6657,8406.0
2025-06-05 10:20:00,246.16,246.6,246.16,246.51,3152.0,244.6756,245.113,244.6756,245.0235,3152.0
2025-06-05 10:30:00,246.55,246.57,245.38,245.56,9461.0,245.0633,245.0831,243.9003,244.0792,9461.0
2025-06-05 10:40:00,245.55,246.07,245.32,245.77,11557.0,244.0693,244.5862,243.8407,244.288,11557.0
2025-06-05 10:50:00,245.77,246.09,245.45,246.0,5967.0,244.288,244.606,243.9699,244.5166,5967.0
2025-06-05 11:00:00,246.07,246.31,245.92,245.99,10463.0,244.5862,244.8247,244.4371,244.5066,10463.0
2025-06-05 11:10:00,245.97,246.34,245.81,246.1,19033.0,244.4868,244.8545,244.3277,244.616,19033.0
2025-06-05 11:20:00,246.09,246.29,245.93,246.29,7836.0,244.606,244.8048,244.447,244.8048,7836.0
2025-06-05 11:30:00,246.31,246.65,246.31,246.65,2894.0,244.8247,245.1627,244.8247,245.1627,2894.0
2025-06-05 11:40:00,246.63,246.64,246.31,246.46,14601.0,245.1428,245.1527,244.8247,244.9738,14601.0
2025-06-05 11:50:00,246.46,246.85,246.46,246.85,3308.0,244.9738,245.3615,244.9738,245.3615,3308.0
2025-06-05 12:00:00,246.78,247.19,246.78,247.07,6220.0,245.2919,245.6994,245.2919,245.5801,6220.0
2025-06-05 12:10:00,247.14,247.32,246.88,246.92,7292.0,245.6497,245.8286,245.3913,245.431,7292.0
2025-06-05 12:20:00,246.99,247.32,246.84,247.32,4636.0,245.5006,245.8286,245.3515,245.8286,4636.0
2025-06-05 12:30:00,247.21,247.4,247.06,247.29,15018.0,245.7193,245.9081,245.5702,245.7988,15018.0
2025-06-05 12:40:00,247.14,247.3,246.69,246.69,35807.0,245.6497,245.8087,245.2024,245.2024,35807.0
2025-06-05 12:50:00,246.69,246.96,246.48,246.89,6257.0,245.2024,245.4708,244.9937,245.4012,6257.0
2025-06-05 13:00:00,246.82,247.25,246.78,247.14,8455.0,245.3316,245.759,245.2919,245.6497,8455.0
2025-06-05 13:10:00,247.12,247.46,247.11,247.46,4244.0,245.6298,245.9678,245.6199,245.9678,4244.0
2025-06-05 13:20:00,247.36,247.52,247.32,247.38,8667.0,245.8684,246.0274,245.8286,245.8883,8667.0
2025-06-05 13:30:00,247.36,247.59,247.35,247.56,10075.0,245.8684,246.097,245.8584,246.0672,10075.0
2025-06-05 13:40:00,247.56,247.71,247.43,247.65,9390.0,246.0672,246.2163,245.938,246.1566,9390.0
2025-06-05 13:50:00,247.63,247.63,247.31,247.33,5000.0,246.1368,246.1368,245.8187,245.8386,5000.0
2025-06-05 14:00:00,247.31,247.38,246.64,246.74,12080.0,245.8187,245.8883,245.1527,245.2521,12080.0
2025-06-05 14:10:00,246.76,246.82,246.31,246.68,16968.0,245.272,245.3316,244.8247,245.1925,16968.0
2025-06-05 14:20:00,246.75,247.05,246.75,247.0,7753.0,245.2621,245.5603,245.2621,245.5106,7753.0
2025-06-05 14:30:00,247.0,247.27,246.92,247.24,8637.0,245.5106,245.7789,245.431,245.7491,8637.0
2025-06-05 14:40:00,247.31,247.33,247.15,247.23,6244.0,245.8187,245.8386,245.6596,245.7392,6244.0
2025-06-05 14:50:00,247.26,247.33,247.09,247.21,12051.0,245.769,245.8386,245.6,245.7193,12051.0
2025-06-05 15:00:00,247.17,247.3,246.91,247.0,9496.0,245.6795,245.8087,245.4211,245.5106,9496.0
2025-06-05 15:10:00,247.0,247.08,245.56,245.65,8260.0,245.5106,245.5901,244.0792,244.1687,8260.0
2025-06-05 15:20:00,245.68,245.83,245.44,245.67,11098.0,244.1985,244.3476,243.96,244.1886,11098.0
2025-06-05 15:30:00,245.68,246.47,245.62,246.45,15501.0,244.1985,244.9837,244.1389,244.9639,15501.0
2025-06-05 15:40:00,246.43,246.62,246.21,246.5,15242.0,244.944,245.1328,244.7253,245.0136,15242.0
2025-06-05 15:50:00,246.33,246.34,245.71,246.11,71324.0,244.8446,244.8545,244.2283,244.6259,71324.0
2025-06-06 09:30:00,248.5,249.79,247.99,249.05,13947.0,247.0015,248.2837,246.4946,247.5482,13947.0
2025-06-06 09:40:00,249.05,249.24,248.25,248.25,16207.0,247.5482,247.737,246.753,246.753,16207.0
2025-06-06 09:50:00,248.32,248.86,247.96,248.86,7854.0,246.8226,247.3593,246.4648,247.3593,7854.0
2025-06-06 10:00:00,248.62,248.92,248.61,248.79,3226.0,247.1208,247.419,247.1108,247.2898,3226.0
2025-06-06 10:10:00,248.66,248.67,248.28,248.67,5356.0,247.1605,247.1705,246.7828,247.1705,5356.0
2025-06-06 10:20:00,248.59,248.86,248.58,248.86,2412.0,247.091,247.3593,247.081,247.3593,2412.0
2025-06-06 10:30:00,248.77,248.77,248.43,248.52,3259.0,247.2699,247.2699,246.9319,247.0214,3259.0
2025-06-06 10:40:00,248.6,248.63,248.48,248.63,1080.0,247.1009,247.1307,246.9816,247.1307,1080.0
2025-06-06 10:50:00,248.65,248.78,248.47,248.58,2806.0,247.1506,247.2798,246.9717,247.081,2806.0
2025-06-06 11:00:00,248.49,248.95,248.49,248.88,1609.0,246.9916,247.4488,246.9916,247.3792,1609.0
2025-06-06 11:10:00,248.88,248.88,247.89,247.89,4849.0,247.3792,247.3792,246.3952,246.3952,4849.0
2025-06-06 11:20:00,247.77,247.95,247.49,247.95,2040.0,246.2759,246.4548,245.9976,246.4548,2040.0
2025-06-06 11:30:00,248.02,248.04,247.59,247.64,4637.0,246.5244,246.5443,246.097,246.1467,4637.0
2025-06-06 11:40:00,247.61,248.19,247.56,248.19,3390.0,246.1169,246.6934,246.0672,246.6934,3390.0
2025-06-06 11:50:00,248.25,248.29,247.94,247.94,2881.0,246.753,246.7928,246.4449,246.4449,2881.0
2025-06-06 12:00:00,248.19,248.25,248.09,248.12,2663.0,246.6934,246.753,246.594,246.6238,2663.0
2025-06-06 12:10:00,248.06,248.15,247.97,247.97,1650.0,246.5642,246.6536,246.4747,246.4747,1650.0
2025-06-06 12:20:00,247.87,248.07,247.85,247.95,2087.0,246.3753,246.5741,246.3554,246.4548,2087.0
2025-06-06 12:30:00,247.86,248.04,247.45,247.48,8822.0,246.3654,246.5443,245.9578,245.9877,8822.0
2025-06-06 12:40:00,247.49,247.54,247.28,247.39,999.0,245.9976,246.0473,245.7889,245.8982,999.0
2025-06-06 12:50:00,247.4,247.4,246.79,246.9,2102.0,245.9081,245.9081,245.3018,245.4112,2102.0
2025-06-06 13:00:00,246.9,246.98,246.63,246.63,1751.0,245.4112,245.4907,245.1428,245.1428,1751.0
2025-06-06 13:10:00,246.64,246.84,246.54,246.84,1624.0,245.1527,245.3515,245.0533,245.3515,1624.0
2025-06-06 13:20:00,246.96,247.02,246.94,246.95,703.0,245.4708,245.5304,245.4509,245.4609,703.0
2025-06-06 13:30:00,246.92,247.0,246.84,246.93,3230.0,245.431,245.5106,245.3515,245.441,3230.0
2025-06-06 13:40:00,246.98,247.03,246.86,247.02,2351.0,245.4907,245.5404,245.3714,245.5304,2351.0
2025-06-06 13:50:00,247.08,247.08,246.9,246.92,1629.0,245.5901,245.5901,245.4112,245.431,1629.0
2025-06-06 14:00:00,246.9,247.17,246.9,247.11,4930.0,245.4112,245.6795,245.4112,245.6199,4930.0
2025-06-06 14:10:00,247.21,247.33,247.09,247.33,2590.0,245.7193,245.8386,245.6,245.8386,2590.0
2025-06-06 14:20:00,247.38,247.4,247.14,247.14,3149.0,245.8883,245.9081,245.6497,245.6497,3149.0
2025-06-06 14:30:00,247.18,247.55,247.16,247.53,3741.0,245.6895,246.0572,245.6696,246.0374,3741.0
2025-06-06 14:40:00,247.51,247.54,247.37,247.44,3037.0,246.0175,246.0473,245.8783,245.9479,3037.0
2025-06-06 14:50:00,247.49,247.58,247.37,247.49,3836.0,245.9976,246.0871,245.8783,245.9976,3836.0
2025-06-06 15:00:00,247.55,247.56,247.4,247.4,9398.0,246.0572,246.0672,245.9081,245.9081,9398.0
2025-06-06 15:10:00,247.33,247.39,247.28,247.32,7043.0,245.8386,245.8982,245.7889,245.8286,7043.0
2025-06-06 15:20:00,247.28,247.58,247.22,247.28,13421.0,245.7889,246.0871,245.7292,245.7889,13421.0
2025-06-06 15:30:00,247.31,247.45,247.19,247.28,7477.0,245.8187,245.9578,245.6994,245.7889,7477.0
2025-06-06 15:40:00,247.36,247.46,247.11,247.16,11027.0,245.8684,245.9678,245.6199,245.6696,11027.0
2025-06-06 15:50:00,247.22,247.89,247.19,247.5,54968.0,245.7292,246.3952,245.6994,246.0075,54968.0
2025-06-09 09:30:00,247.99,248.61,247.8,248.18,13218.0,246.4946,247.1108,246.3057,246.6834,13218.0
2025-06-09 09:40:00,248.27,248.51,247.42,247.42,8757.0,246.7729,247.0114,245.928,245.928,8757.0
2025-06-09 09:50:00,247.18,247.35,246.56,246.6,9459.0,245.6895,245.8584,245.0732,245.113,9459.0
2025-06-09 10:00:00,246.76,246.96,246.67,246.85,9515.0,245.272,245.4708,245.1825,245.3615,9515.0
2025-06-09 10:10:00,246.87,247.37,246.87,247.08,3368.0,245.3813,245.8783,245.3813,245.5901,3368.0
2025-06-09 10:20:00,247.09,247.18,246.87,247.07,8502.0,245.6,245.6895,245.3813,245.5801,8502.0
2025-06-09 10:30:00,247.05,247.13,246.74,247.06,3943.0,245.5603,245.6398,245.2521,245.5702,3943.0
2025-06-09 10:40:00,246.87,247.01,246.26,246.44,7083.0,245.3813,245.5205,244.775,244.9539,7083.0
2025-06-09 10:50:00,246.2,247.05,246.2,247.05,4710.0,244.7154,245.5603,244.7154,245.5603,4710.0
2025-06-09 11:00:00,247.21,247.46,247.1,247.22,2760.0,245.7193,245.9678,245.6099,245.7292,2760.0
2025-06-09 11:10:00,247.34,247.4,247.22,247.23,2306.0,245.8485,245.9081,245.7292,245.7392,2306.0
2025-06-09 11:20:00,247.38,247.52,246.93,246.93,2794.0,245.8883,246.0274,245.441,245.441,2794.0
2025-06-09 11:30:00,247.1,247.29,247.07,247.29,2793.0,245.6099,245.7988,245.5801,245.7988,2793.0
2025-06-09 11:40:00,247.32,247.5,247.32,247.5,1041.0,245.8286,246.0075,245.8286,246.0075,1041.0
2025-06-09 11:50:00,247.55,247.56,247.4,247.4,2045.0,246.0572,246.0672,245.9081,245.9081,2045.0
2025-06-09 12:00:00,247.56,247.71,247.49,247.53,2840.0,246.0672,246.2163,245.9976,246.0374,2840.0
2025-06-09 12:10:00,247.55,247.68,247.54,247.63,1316.0,246.0572,246.1865,246.0473,246.1368,1316.0
2025-06-09 12:20:00,247.63,247.69,247.55,247.69,2015.0,246.1368,246.1964,246.0572,246.1964,2015.0
2025-06-09 12:30:00,247.69,247.79,247.58,247.63,1844.0,246.1964,246.2958,246.0871,246.1368,1844.0
2025-06-09 12:40:00,247.59,248.02,247.58,247.98,3761.0,246.097,246.5244,246.0871,246.4846,3761.0
2025-06-09 12:50:00,248.02,248.2,247.86,248.03,18297.0,246.5244,246.7033,246.3654,246.5343,18297.0
2025-06-09 13:00:00,248.03,248.03,247.84,247.92,3120.0,246.5343,246.5343,246.3455,246.425,3120.0
2025-06-09 13:10:00,247.95,248.26,247.94,248.12,2941.0,246.4548,246.763,246.4449,246.6238,2941.0
2025-06-09 13:20:00,248.13,248.44,248.12,248.3,7800.0,246.6337,246.9419,246.6238,246.8027,7800.0
2025-06-09 13:30:00,248.38,248.4,248.25,248.25,3498.0,246.8822,246.9021,246.753,246.753,3498.0
2025-06-09 13:40:00,248.23,248.54,248.19,248.54,6450.0,246.7331,247.0413,246.6934,247.0413,6450.0
2025-06-09 13:50:00,248.5,248.86,248.5,248.72,2785.0,247.0015,247.3593,247.0015,247.2202,2785.0
2025-06-09 14:00:00,248.64,248.67,248.44,248.44,6961.0,247.1407,247.1705,246.9419,246.9419,6961.0
2025-06-09 14:10:00,248.53,248.62,248.48,248.57,3969.0,247.0313,247.1208,246.9816,247.0711,3969.0
2025-06-09 14:20:00,248.52,248.61,248.46,248.54,4084.0,247.0214,247.1108,246.9617,247.0413,4084.0
2025-06-09 14:30:00,248.54,248.59,248.37,248.37,5300.0,247.0413,247.091,246.8723,246.8723,5300.0
2025-06-09 14:40:00,248.27,248.37,248.15,248.29,2983.0,246.7729,246.8723,246.6536,246.7928,2983.0
2025-06-09 14:50:00,248.24,248.39,248.19,248.32,9611.0,246.7431,246.8922,246.6934,246.8226,9611.0
2025-06-09 15:00:00,248.27,248.56,248.24,248.52,5051.0,246.7729,247.0611,246.7431,247.0214,5051.0
2025-06-09 15:10:00,248.53,248.54,248.14,248.18,5719.0,247.0313,247.0413,246.6437,246.6834,5719.0
2025-06-09 15:20:00,248.13,248.14,247.91,247.93,11467.0,246.6337,246.6437,246.4151,246.4349,11467.0
2025-06-09 15:30:00,248.0,248.0,247.83,247.91,5575.0,246.5045,246.5045,246.3355,246.4151,5575.0
2025-06-09 15:40:00,247.78,247.81,247.55,247.76,13864.0,246.2858,246.3157,246.0572,246.266,13864.0
2025-06-09 15:50:00,247.76,247.88,247.18,247.2,65588.0,246.266,246.3852,245.6895,245.7093,65588.0
2025-06-10 09:30:00,248.01,248.01,246.62,246.63,11156.0,246.5145,246.5145,245.1328,245.1428,11156.0
2025-06-10 09:40:00,246.58,246.89,246.54,246.89,1941.0,245.0931,245.4012,245.0533,245.4012,1941.0
2025-06-10 09:50:00,246.75,247.72,246.74,247.72,8221.0,245.2621,246.2262,245.2521,246.2262,8221.0
2025-06-10 10:00:00,247.36,247.75,247.2,247.2,9158.0,245.8684,246.256,245.7093,245.7093,9158.0
2025-06-10 10:10:00,247.32,247.9,247.3,247.9,4285.0,245.8286,246.4051,245.8087,246.4051,4285.0
2025-06-10 10:20:00,247.71,248.33,247.66,248.19,2598.0,246.2163,246.8325,246.1666,246.6934,2598.0
2025-06-10 10:30:00,248.23,248.3,247.91,248.23,5413.0,246.7331,246.8027,246.4151,246.7331,5413.0
2025-06-10 10:40:00,248.07,248.69,248.07,248.42,2833.0,246.5741,247.1904,246.5741,246.922,2833.0
2025-06-10 10:50:00,248.5,248.84,248.45,248.75,5567.0,247.0015,247.3395,246.9518,247.25,5567.0
2025-06-10 11:00:00,248.66,249.06,248.66,248.72,9573.0,247.1605,247.5581,247.1605,247.2202,9573.0
2025-06-10 11:10:00,248.66,249.03,248.6,248.95,3931.0,247.1605,247.5283,247.1009,247.4488,3931.0
2025-06-10 11:20:00,248.84,249.09,248.73,248.91,7663.0,247.3395,247.5879,247.2301,247.409,7663.0
2025-06-10 11:30:00,248.86,248.93,248.39,248.83,3900.0,247.3593,247.4289,246.8922,247.3295,3900.0
2025-06-10 11:40:00,248.84,248.84,248.61,248.79,4565.0,247.3395,247.3395,247.1108,247.2898,4565.0
2025-06-10 11:50:00,248.7,249.03,248.62,248.88,14102.0,247.2003,247.5283,247.1208,247.3792,14102.0
2025-06-10 12:00:00,248.88,249.24,248.88,249.16,4575.0,247.3792,247.737,247.3792,247.6575,4575.0
2025-06-10 12:10:00,249.2,249.25,249.0,249.05,1722.0,247.6973,247.747,247.4985,247.5482,1722.0
2025-06-10 12:20:00,249.07,249.14,248.67,248.8,4540.0,247.5681,247.6376,247.1705,247.2997,4540.0
2025-06-10 12:30:00,248.92,249.45,248.87,249.45,1159.0,247.419,247.9458,247.3693,247.9458,1159.0
2025-06-10 12:40:00,249.28,249.54,249.1,249.48,1205.0,247.7768,248.0352,247.5979,247.9756,1205.0
2025-06-10 12:50:00,249.46,249.68,249.45,249.68,714.0,247.9557,248.1744,247.9458,248.1744,714.0
2025-06-10 13:00:00,249.68,249.69,249.38,249.53,3476.0,248.1744,248.1843,247.8762,248.0253,3476.0
2025-06-10 13:10:00,249.69,249.92,249.42,249.66,5065.0,248.1843,248.4129,247.916,248.1545,5065.0
2025-06-10 13:20:00,249.69,249.71,249.56,249.56,2184.0,248.1843,248.2042,248.0551,248.0551,2184.0
2025-06-10 13:30:00,249.61,249.7,249.55,249.66,4388.0,248.1048,248.1943,248.0452,248.1545,4388.0
2025-06-10 13:40:00,249.54,249.66,249.11,249.15,4007.0,248.0352,248.1545,247.6078,247.6476,4007.0
2025-06-10 13:50:00,249.23,249.23,249.09,249.15,900.0,247.7271,247.7271,247.5879,247.6476,900.0
2025-06-10 14:00:00,249.05,249.05,248.71,248.74,3767.0,247.5482,247.5482,247.2102,247.2401,3767.0
2025-06-10 14:10:00,248.78,249.08,248.71,248.93,5299.0,247.2798,247.578,247.2102,247.4289,5299.0
2025-06-10 14:20:00,248.82,248.95,248.76,248.81,5396.0,247.3196,247.4488,247.2599,247.3096,5396.0
2025-06-10 14:30:00,248.8,248.94,248.73,248.92,2538.0,247.2997,247.4389,247.2301,247.419,2538.0
2025-06-10 14:40:00,248.89,248.89,248.68,248.7,4431.0,247.3892,247.3892,247.1804,247.2003,4431.0
2025-06-10 14:50:00,248.69,249.21,248.62,248.92,10502.0,247.1904,247.7072,247.1208,247.419,10502.0
2025-06-10 15:00:00,248.91,248.95,248.45,248.52,10518.0,247.409,247.4488,246.9518,247.0214,10518.0
2025-06-10 15:10:00,248.59,248.59,248.36,248.46,7512.0,247.091,247.091,246.8624,246.9617,7512.0
2025-06-10 15:20:00,248.46,248.6,248.37,248.48,4156.0,246.9617,247.1009,246.8723,246.9816,4156.0
2025-06-10 15:30:00,248.35,248.63,248.32,248.52,7621.0,246.8524,247.1307,246.8226,247.0214,7621.0
2025-06-10 15:40:00,248.51,248.56,248.26,248.26,10377.0,247.0114,247.0611,246.763,246.763,10377.0
2025-06-10 15:50:00,248.4,249.14,248.21,249.05,45227.0,246.9021,247.6376,246.7133,247.5482,45227.0
2025-06-11 09:30:00,249.43,249.43,247.51,247.51,9373.0,247.9259,247.9259,246.0175,246.0175,9373.0
2025-06-11 09:40:00,247.51,248.77,247.44,248.52,4446.0,246.0175,247.2699,245.9479,247.0214,4446.0
2025-06-11 09:50:00,248.85,249.14,248.69,248.83,2587.0,247.3494,247.6376,247.1904,247.3295,2587.0
2025-06-11 10:00:00,248.95,248.95,248.3,248.36,3498.0,247.4488,247.4488,246.8027,246.8624,3498.0
2025-06-11 10:10:00,248.51,248.56,248.04,248.45,6532.0,247.0114,247.0611,246.5443,246.9518,6532.0
2025-06-11 10:20:00,248.56,248.81,248.32,248.72,17966.0,247.0611,247.3096,246.8226,247.2202,17966.0
2025-06-11 10:30:00,248.69,248.71,248.03,248.18,7620.0,247.1904,247.2102,246.5343,246.6834,7620.0
2025-06-11 10:40:00,248.18,248.64,247.91,248.5,5108.0,246.6834,247.1407,246.4151,247.0015,5108.0
2025-06-11 10:50:00,248.49,248.77,248.39,248.53,8633.0,246.9916,247.2699,246.8922,247.0313,8633.0
2025-06-11 11:00:00,248.53,249.13,248.52,248.75,3446.0,247.0313,247.6277,247.0214,247.25,3446.0
2025-06-11 11:10:00,248.6,248.76,248.4,248.54,3826.0,247.1009,247.2599,246.9021,247.0413,3826.0
2025-06-11 11:20:00,248.54,248.77,248.4,248.5,6099.0,247.0413,247.2699,246.9021,247.0015,6099.0
2025-06-11 11:30:00,248.52,248.52,248.22,248.27,3461.0,247.0214,247.0214,246.7232,246.7729,3461.0
2025-06-11 11:40:00,248.24,248.24,247.91,248.05,6425.0,246.7431,246.7431,246.4151,246.5542,6425.0
2025-06-11 11:50:00,248.07,248.2,248.0,248.19,3503.0,246.5741,246.7033,246.5045,246.6934,3503.0
2025-06-11 12:00:00,248.16,248.18,247.73,247.9,5740.0,246.6636,246.6834,246.2362,246.4051,5740.0
2025-06-11 12:10:00,247.88,248.18,247.75,247.8,2611.0,246.3852,246.6834,246.256,246.3057,2611.0
2025-06-11 12:20:00,247.75,248.03,247.68,247.99,5065.0,246.256,246.5343,246.1865,246.4946,5065.0
2025-06-11 12:30:00,248.05,248.12,247.65,247.74,6583.0,246.5542,246.6238,246.1566,246.2461,6583.0
2025-06-11 12:40:00,247.74,248.13,247.74,248.08,3000.0,246.2461,246.6337,246.2461,246.584,3000.0
2025-06-11 12:50:00,248.11,248.14,247.97,248.05,5542.0,246.6139,246.6437,246.4747,246.5542,5542.0
2025-06-11 13:00:00,248.04,248.24,248.04,248.09,884.0,246.5443,246.7431,246.5443,246.594,884.0
2025-06-11 13:10:00,248.2,248.2,248.15,248.15,902.0,246.7033,246.7033,246.6536,246.6536,902.0
2025-06-11 13:20:00,248.2,248.48,248.2,248.44,2250.0,246.7033,246.9816,246.7033,246.9419,2250.0
2025-06-11 13:30:00,248.39,248.39,248.02,248.08,3097.0,246.8922,246.8922,246.5244,246.584,3097.0
2025-06-11 13:40:00,248.14,248.15,247.99,248.04,1727.0,246.6437,246.6536,246.4946,246.5443,1727.0
2025-06-11 13:50:00,247.92,248.02,247.75,247.79,2561.0,246.425,246.5244,246.256,246.2958,2561.0
2025-06-11 14:00:00,247.8,247.89,246.84,247.2,5619.0,246.3057,246.3952,245.3515,245.7093,5619.0
2025-06-11 14:10:00,247.13,247.13,246.24,246.56,4543.0,245.6398,245.6398,244.7551,245.0732,4543.0
2025-06-11 14:20:00,246.73,246.91,246.61,246.64,1702.0,245.2422,245.4211,245.1229,245.1527,1702.0
2025-06-11 14:30:00,246.66,247.18,246.48,247.08,3861.0,245.1726,245.6895,244.9937,245.5901,3861.0
2025-06-11 14:40:00,246.96,247.05,246.84,247.05,3187.0,245.4708,245.5603,245.3515,245.5603,3187.0
2025-06-11 14:50:00,247.01,247.01,246.37,246.37,7028.0,245.5205,245.5205,244.8844,244.8844,7028.0
2025-06-11 15:00:00,246.38,246.53,246.19,246.49,5046.0,244.8943,245.0434,244.7054,245.0036,5046.0
2025-06-11 15:10:00,246.57,246.58,246.34,246.44,2451.0,245.0831,245.0931,244.8545,244.9539,2451.0
2025-06-11 15:20:00,246.4,246.7,246.3,246.36,6628.0,244.9142,245.2124,244.8148,244.8744,6628.0
2025-06-11 15:30:00,246.35,246.5,246.01,246.44,11330.0,244.8645,245.0136,244.5265,244.9539,11330.0
2025-06-11 15:40:00,246.43,246.63,246.26,246.26,8221.0,244.944,245.1428,244.775,244.775,8221.0
2025-06-11 15:50:00,246.32,246.78,246.32,246.6,65306.0,244.8347,245.2919,244.8347,245.113,65306.0
2025-06-12 09:30:00,245.42,245.93,244.29,244.6,14013.0,243.9401,244.447,242.8169,243.125,14013.0
2025-06-12 09:40:00,244.75,245.06,244.28,245.06,11445.0,243.2741,243.5823,242.807,243.5823,11445.0
2025-06-12 09:50:00,244.98,245.62,244.98,245.48,5437.0,243.5027,244.1389,243.5027,243.9997,5437.0
2025-06-12 10:00:00,245.53,246.02,245.53,245.84,6034.0,244.0494,244.5365,244.0494,244.3575,6034.0
2025-06-12 10:10:00,245.84,246.05,245.55,246.05,4293.0,244.3575,244.5663,244.0693,244.5663,4293.0
2025-06-12 10:20:00,246.05,246.39,245.91,246.22,4462.0,244.5663,244.9042,244.4271,244.7353,4462.0
2025-06-12 10:30:00,246.34,246.36,246.03,246.17,3398.0,244.8545,244.8744,244.5464,244.6856,3398.0
2025-06-12 10:40:00,246.24,246.24,245.9,245.95,2025.0,244.7551,244.7551,244.4172,244.4669,2025.0
2025-06-12 10:50:00,246.0,246.38,245.79,245.93,4122.0,244.5166,244.8943,244.3078,244.447,4122.0
2025-06-12 11:00:00,245.93,246.08,245.8,245.89,2464.0,244.447,244.5961,244.3178,244.4072,2464.0
2025-06-12 11:10:00,245.89,245.96,245.66,245.84,6669.0,244.4072,244.4768,244.1786,244.3575,6669.0
2025-06-12 11:20:00,245.84,245.94,245.42,245.94,5826.0,244.3575,244.4569,243.9401,244.4569,5826.0
2025-06-12 11:30:00,245.89,246.03,245.66,245.71,5318.0,244.4072,244.5464,244.1786,244.2283,5318.0
2025-06-12 11:40:00,245.73,245.88,245.62,245.74,2946.0,244.2482,244.3973,244.1389,244.2582,2946.0
2025-06-12 11:50:00,245.75,246.05,245.69,246.0,2963.0,244.2681,244.5663,244.2085,244.5166,2963.0
2025-06-12 12:00:00,246.0,246.4,245.77,246.4,7440.0,244.5166,244.9142,244.288,244.9142,7440.0
2025-06-12 12:10:00,246.41,246.68,246.3,246.48,2331.0,244.9241,245.1925,244.8148,244.9937,2331.0
2025-06-12 12:20:00,246.37,246.58,246.03,246.32,3491.0,244.8844,245.0931,244.5464,244.8347,3491.0
2025-06-12 12:30:00,246.3,246.45,245.97,246.45,3340.0,244.8148,244.9639,244.4868,244.9639,3340.0
2025-06-12 12:40:00,246.53,246.54,246.41,246.54,500.0,245.0434,245.0533,244.9241,245.0533,500.0
2025-06-12 12:50:00,246.54,246.54,246.34,246.51,12626.0,245.0533,245.0533,244.8545,245.0235,12626.0
2025-06-12 13:00:00,246.52,246.79,246.38,246.57,5473.0,245.0334,245.3018,244.8943,245.0831,5473.0
2025-06-12 13:10:00,246.55,246.72,246.49,246.72,2690.0,245.0633,245.2322,245.0036,245.2322,2690.0
2025-06-12 13:20:00,246.56,246.64,246.36,246.37,1987.0,245.0732,245.1527,244.8744,244.8844,1987.0
2025-06-12 13:30:00,246.48,246.72,246.39,246.64,2077.0,244.9937,245.2322,244.9042,245.1527,2077.0
2025-06-12 13:40:00,246.59,246.8,246.58,246.77,1181.0,245.103,245.3118,245.0931,245.2819,1181.0
2025-06-12 13:50:00,246.85,246.85,246.67,246.67,2943.0,245.3615,245.3615,245.1825,245.1825,2943.0
2025-06-12 14:00:00,246.73,246.89,246.68,246.72,2837.0,245.2422,245.4012,245.1925,245.2322,2837.0
2025-06-12 14:10:00,246.57,246.64,246.5,246.54,7534.0,245.0831,245.1527,245.0136,245.0533,7534.0
2025-06-12 14:20:00,246.53,246.53,246.01,246.13,15864.0,245.0434,245.0434,244.5265,244.6458,15864.0
2025-06-12 14:30:00,246.09,246.18,245.79,245.89,8454.0,244.606,244.6955,244.3078,244.4072,8454.0
2025-06-12 14:40:00,245.8,246.06,245.8,245.93,8791.0,244.3178,244.5762,244.3178,244.447,8791.0
2025-06-12 14:50:00,245.85,246.06,245.83,245.92,6293.0,244.3675,244.5762,244.3476,244.4371,6293.0
2025-06-12 15:00:00,245.97,246.06,245.91,245.94,5400.0,244.4868,244.5762,244.4271,244.4569,5400.0
2025-06-12 15:10:00,245.94,245.94,245.76,245.79,6491.0,244.4569,244.4569,244.278,244.3078,6491.0
2025-06-12 15:20:00,245.71,245.74,245.54,245.59,3880.0,244.2283,244.2582,244.0594,244.1091,3880.0
2025-06-12 15:30:00,245.59,245.7,245.44,245.45,8343.0,244.1091,244.2184,243.96,243.9699,8343.0
2025-06-12 15:40:00,245.45,245.49,245.23,245.24,12001.0,243.9699,244.0097,243.7512,243.7612,12001.0
2025-06-12 15:50:00,245.2,245.98,245.13,245.92,59335.0,243.7214,244.4967,243.6518,244.4371,59335.0
2025-06-13 09:30:00,243.8,244.6,243.27,243.93,16602.0,242.3298,243.125,241.803,242.4591,16602.0
2025-06-13 09:40:00,243.77,243.85,242.89,242.89,4419.0,242.3,242.3795,241.4253,241.4253,4419.0
2025-06-13 09:50:00,243.02,243.61,242.6,243.34,5739.0,241.5546,242.141,241.1371,241.8726,5739.0
2025-06-13 10:00:00,243.46,244.08,243.41,244.08,26231.0,241.9919,242.6082,241.9422,242.6082,26231.0
2025-06-13 10:10:00,244.13,244.39,243.86,243.99,39104.0,242.6579,242.9163,242.3895,242.5187,39104.0
2025-06-13 10:20:00,243.92,244.2,243.34,243.34,22777.0,242.4491,242.7274,241.8726,241.8726,22777.0
2025-06-13 10:30:00,243.36,243.8,243.36,243.63,7701.0,241.8925,242.3298,241.8925,242.1609,7701.0
2025-06-13 10:40:00,243.75,243.84,243.15,243.15,7148.0,242.2802,242.3696,241.6838,241.6838,7148.0
2025-06-13 10:50:00,243.28,244.13,243.28,244.13,10179.0,241.813,242.6579,241.813,242.6579,10179.0
2025-06-13 11:00:00,244.03,244.39,243.77,244.19,4316.0,242.5585,242.9163,242.3,242.7175,4316.0
2025-06-13 11:10:00,244.21,244.21,243.87,244.09,3349.0,242.7374,242.7374,242.3994,242.6181,3349.0
2025-06-13 11:20:00,244.09,244.38,244.08,244.38,5888.0,242.6181,242.9064,242.6082,242.9064,5888.0
2025-06-13 11:30:00,244.45,244.54,244.23,244.23,3554.0,242.9759,243.0654,242.7573,242.7573,3554.0
2025-06-13 11:40:00,244.22,244.93,244.17,244.73,3437.0,242.7473,243.453,242.6976,243.2542,3437.0
2025-06-13 11:50:00,244.73,244.99,244.33,244.34,5048.0,243.2542,243.5127,242.8567,242.8666,5048.0
2025-06-13 12:00:00,244.27,244.69,244.14,244.56,9826.0,242.797,243.2145,242.6678,243.0853,9826.0
2025-06-13 12:10:00,244.66,244.7,244.53,244.7,2919.0,243.1847,243.2244,243.0554,243.2244,2919.0
2025-06-13 12:20:00,244.89,244.89,244.31,244.31,5948.0,243.4133,243.4133,242.8368,242.8368,5948.0
2025-06-13 12:30:00,244.25,244.43,244.03,244.03,3162.0,242.7771,242.9561,242.5585,242.5585,3162.0
2025-06-13 12:40:00,244.17,244.17,243.93,243.99,5150.0,242.6976,242.6976,242.4591,242.5187,5150.0
2025-06-13 12:50:00,243.95,244.43,243.79,243.8,12638.0,242.4789,242.9561,242.3199,242.3298,12638.0
2025-06-13 13:00:00,243.81,243.98,243.61,243.64,2853.0,242.3398,242.5088,242.141,242.1708,2853.0
2025-06-13 13:10:00,243.47,243.55,243.21,243.32,2813.0,242.0018,242.0814,241.7434,241.8527,2813.0
2025-06-13 13:20:00,243.43,243.51,243.24,243.31,2840.0,241.9621,242.0416,241.7732,241.8428,2840.0
2025-06-13 13:30:00,243.21,243.46,242.96,243.13,3586.0,241.7434,241.9919,241.4949,241.6639,3586.0
2025-06-13 13:40:00,243.11,243.19,242.88,243.08,7834.0,241.644,241.7235,241.4154,241.6142,7834.0
2025-06-13 13:50:00,243.08,243.36,243.08,243.16,1932.0,241.6142,241.8925,241.6142,241.6937,1932.0
2025-06-13 14:00:00,243.16,243.35,242.56,242.76,3868.0,241.6937,241.8826,241.0973,241.2961,3868.0
2025-06-13 14:10:00,242.64,242.77,242.25,242.58,2870.0,241.1768,241.3061,240.7892,241.1172,2870.0
2025-06-13 14:20:00,242.4,242.4,241.83,241.95,5116.0,240.9383,240.9383,240.3717,240.491,5116.0
2025-06-13 14:30:00,241.96,242.14,241.4,241.48,2819.0,240.5009,240.6799,239.9443,240.0238,2819.0
2025-06-13 14:40:00,241.33,241.82,241.32,241.67,5670.0,239.8747,240.3618,239.8648,240.2127,5670.0
2025-06-13 14:50:00,241.66,242.03,241.62,241.95,6917.0,240.2028,240.5705,240.163,240.491,6917.0
2025-06-13 15:00:00,242.09,242.11,241.6,242.02,4694.0,240.6302,240.65,240.1431,240.5606,4694.0
2025-06-13 15:10:00,241.93,241.94,241.54,241.54,7113.0,240.4711,240.4811,240.0835,240.0835,7113.0
2025-06-13 15:20:00,241.65,241.77,241.36,241.41,7354.0,240.1928,240.3121,239.9046,239.9543,7354.0
2025-06-13 15:30:00,241.46,241.66,241.13,241.49,9546.0,240.004,240.2028,239.6759,240.0338,9546.0
2025-06-13 15:40:00,241.49,241.64,241.02,241.3,8927.0,240.0338,240.1829,239.5666,239.8449,8927.0
2025-06-13 15:50:00,241.39,241.5,241.11,241.47,66393.0,239.9344,240.0437,239.6561,240.0139,66393.0
2025-06-16 09:30:00,244.24,245.16,242.91,242.92,13459.0,242.7672,243.6816,241.4452,241.4552,13459.0
2025-06-16 09:40:00,242.92,244.34,242.61,244.27,7698.0,241.4552,242.8666,241.147,242.797,7698.0
2025-06-16 09:50:00,244.01,244.46,243.7,243.74,8007.0,242.5386,242.9859,242.2305,242.2702,8007.0
2025-06-16 10:00:00,243.99,244.62,243.98,244.52,3104.0,242.5187,243.1449,242.5088,243.0455,3104.0
2025-06-16 10:10:00,244.77,245.08,244.21,245.08,6732.0,243.294,243.6021,242.7374,243.6021,6732.0
2025-06-16 10:20:00,244.95,245.12,244.56,244.59,6139.0,243.4729,243.6419,243.0853,243.1151,6139.0
2025-06-16 10:30:00,244.59,244.85,244.56,244.62,4031.0,243.1151,243.3735,243.0853,243.1449,4031.0
2025-06-16 10:40:00,244.4,245.03,244.34,244.84,7484.0,242.9262,243.5524,242.8666,243.3636,7484.0
2025-06-16 10:50:00,244.99,245.09,244.55,244.55,3992.0,243.5127,243.6121,243.0753,243.0753,3992.0
2025-06-16 11:00:00,244.78,244.78,244.32,244.32,2058.0,243.3039,243.3039,242.8467,242.8467,2058.0
2025-06-16 11:10:00,244.37,244.47,244.21,244.31,1779.0,242.8964,242.9958,242.7374,242.8368,1779.0
2025-06-16 11:20:00,244.33,244.48,243.82,243.82,3537.0,242.8567,243.0057,242.3497,242.3497,3537.0
2025-06-16 11:30:00,243.93,244.07,243.84,244.06,2838.0,242.4591,242.5982,242.3696,242.5883,2838.0
2025-06-16 11:40:00,244.2,244.2,244.08,244.1,1626.0,242.7274,242.7274,242.6082,242.628,1626.0
2025-06-16 11:50:00,244.08,244.11,243.86,243.97,4940.0,242.6082,242.638,242.3895,242.4988,4940.0
2025-06-16 12:00:00,244.02,244.06,243.82,244.03,1534.0,242.5485,242.5883,242.3497,242.5585,1534.0
2025-06-16 12:10:00,244.13,244.47,243.95,244.36,4104.0,242.6579,242.9958,242.4789,242.8865,4104.0
2025-06-16 12:20:00,244.37,244.49,244.31,244.43,2077.0,242.8964,243.0157,242.8368,242.9561,2077.0
2025-06-16 12:30:00,244.4,244.49,244.37,244.48,4115.0,242.9262,243.0157,242.8964,243.0057,4115.0
2025-06-16 12:40:00,244.43,244.47,244.31,244.47,1300.0,242.9561,242.9958,242.8368,242.9958,1300.0
2025-06-16 12:50:00,244.4,244.5,244.18,244.28,1594.0,242.9262,243.0256,242.7076,242.807,1594.0
2025-06-16 13:00:00,244.29,244.45,244.2,244.37,2794.0,242.8169,242.9759,242.7274,242.8964,2794.0
2025-06-16 13:10:00,244.38,244.45,244.25,244.34,2380.0,242.9064,242.9759,242.7771,242.8666,2380.0
2025-06-16 13:20:00,244.29,244.74,244.29,244.74,3941.0,242.8169,243.2642,242.8169,243.2642,3941.0
2025-06-16 13:30:00,244.74,244.94,244.68,244.7,5123.0,243.2642,243.463,243.2045,243.2244,5123.0
2025-06-16 13:40:00,244.75,244.88,244.71,244.71,6851.0,243.2741,243.4033,243.2344,243.2344,6851.0
2025-06-16 13:50:00,244.68,244.75,244.29,244.29,2292.0,243.2045,243.2741,242.8169,242.8169,2292.0
2025-06-16 14:00:00,244.35,244.47,244.35,244.4,2757.0,242.8765,242.9958,242.8765,242.9262,2757.0
2025-06-16 14:10:00,244.39,244.39,244.05,244.08,3903.0,242.9163,242.9163,242.5783,242.6082,3903.0
2025-06-16 14:20:00,244.03,244.17,243.98,244.1,1687.0,242.5585,242.6976,242.5088,242.628,1687.0
2025-06-16 14:30:00,244.06,244.18,243.96,244.12,3203.0,242.5883,242.7076,242.4889,242.6479,3203.0
2025-06-16 14:40:00,244.08,244.18,243.8,243.85,2162.0,242.6082,242.7076,242.3298,242.3795,2162.0
2025-06-16 14:50:00,243.85,244.18,243.85,244.1,5153.0,242.3795,242.7076,242.3795,242.628,5153.0
2025-06-16 15:00:00,243.99,244.23,243.93,243.94,4800.0,242.5187,242.7573,242.4591,242.469,4800.0
2025-06-16 15:10:00,243.89,243.95,243.75,243.75,7350.0,242.4193,242.4789,242.2802,242.2802,7350.0
2025-06-16 15:20:00,243.83,244.09,243.82,243.87,7675.0,242.3597,242.6181,242.3497,242.3994,7675.0
2025-06-16 15:30:00,243.86,244.13,243.82,244.1,3608.0,242.3895,242.6579,242.3497,242.628,3608.0
2025-06-16 15:40:00,244.05,244.31,244.05,244.3,5891.0,242.5783,242.8368,242.5783,242.8268,5891.0
2025-06-16 15:50:00,244.15,244.52,244.02,244.46,37989.0,242.6777,243.0455,242.5485,242.9859,37989.0
2025-06-17 09:30:00,243.35,243.85,243.35,243.52,15848.0,241.8826,242.3795,241.8826,242.0515,15848.0
2025-06-17 09:40:00,243.7,244.51,243.65,243.65,3485.0,242.2305,243.0356,242.1808,242.1808,3485.0
2025-06-17 09:50:00,243.75,244.1,243.52,243.52,8628.0,242.2802,242.628,242.0515,242.0515,8628.0
2025-06-17 10:00:00,243.73,243.87,243.42,243.64,3557.0,242.2603,242.3994,241.9521,242.1708,3557.0
2025-06-17 10:10:00,243.81,244.06,243.7,243.7,5074.0,242.3398,242.5883,242.2305,242.2305,5074.0
2025-06-17 10:20:00,243.79,243.91,243.66,243.78,2571.0,242.3199,242.4392,242.1907,242.31,2571.0
2025-06-17 10:30:00,243.78,243.86,243.66,243.81,1643.0,242.31,242.3895,242.1907,242.3398,1643.0
2025-06-17 10:40:00,243.81,243.81,243.22,243.41,4953.0,242.3398,242.3398,241.7533,241.9422,4953.0
2025-06-17 10:50:00,243.33,243.44,243.03,243.14,4841.0,241.8627,241.972,241.5645,241.6738,4841.0
2025-06-17 11:00:00,243.27,243.61,243.04,243.41,4680.0,241.803,242.141,241.5744,241.9422,4680.0
2025-06-17 11:10:00,243.43,243.59,243.33,243.42,6404.0,241.9621,242.1211,241.8627,241.9521,6404.0
2025-06-17 11:20:00,243.41,243.58,243.0,243.09,10786.0,241.9422,242.1112,241.5347,241.6241,10786.0
2025-06-17 11:30:00,243.12,243.44,243.12,243.24,4013.0,241.6539,241.972,241.6539,241.7732,4013.0
2025-06-17 11:40:00,243.38,243.39,243.2,243.35,1759.0,241.9124,241.9223,241.7335,241.8826,1759.0
2025-06-17 11:50:00,243.34,243.34,243.11,243.23,2703.0,241.8726,241.8726,241.644,241.7633,2703.0
2025-06-17 12:00:00,243.31,243.51,243.17,243.21,3342.0,241.8428,242.0416,241.7036,241.7434,3342.0
2025-06-17 12:10:00,243.34,243.68,243.21,243.65,2086.0,241.8726,242.2106,241.7434,242.1808,2086.0
2025-06-17 12:20:00,243.62,243.71,243.47,243.5,5095.0,242.1509,242.2404,242.0018,242.0317,5095.0
2025-06-17 12:30:00,243.52,243.52,243.41,243.51,1654.0,242.0515,242.0515,241.9422,242.0416,1654.0
2025-06-17 12:40:00,243.43,243.52,243.27,243.39,2474.0,241.9621,242.0515,241.803,241.9223,2474.0
2025-06-17 12:50:00,243.26,243.37,242.95,242.95,2877.0,241.7931,241.9024,241.485,241.485,2877.0
2025-06-17 13:00:00,242.89,243.13,242.88,242.88,1696.0,241.4253,241.6639,241.4154,241.4154,1696.0
2025-06-17 13:10:00,242.96,242.96,242.66,242.66,1274.0,241.4949,241.4949,241.1967,241.1967,1274.0
2025-06-17 13:20:00,242.66,242.66,242.18,242.2,2315.0,241.1967,241.1967,240.7196,240.7395,2315.0
2025-06-17 13:30:00,242.1,242.5,242.08,242.34,2617.0,240.6401,241.0377,240.6202,240.8787,2617.0
2025-06-17 13:40:00,242.36,242.36,241.67,241.67,1650.0,240.8985,240.8985,240.2127,240.2127,1650.0
2025-06-17 13:50:00,241.78,242.05,241.63,242.05,2711.0,240.322,240.5904,240.1729,240.5904,2711.0
2025-06-17 14:00:00,241.9,241.9,241.47,241.64,3731.0,240.4413,240.4413,240.0139,240.1829,3731.0
2025-06-17 14:10:00,241.64,241.7,241.36,241.53,3153.0,240.1829,240.2425,239.9046,240.0735,3153.0
2025-06-17 14:20:00,241.62,241.62,241.34,241.4,2085.0,240.163,240.163,239.8847,239.9443,2085.0
2025-06-17 14:30:00,241.27,241.55,241.27,241.29,5727.0,239.8151,240.0934,239.8151,239.835,5727.0
2025-06-17 14:40:00,241.39,241.51,241.11,241.18,17791.0,239.9344,240.0537,239.6561,239.7256,17791.0
2025-06-17 14:50:00,241.14,241.31,240.97,241.24,12851.0,239.6859,239.8549,239.5169,239.7853,12851.0
2025-06-17 15:00:00,241.16,241.24,240.8,240.88,4696.0,239.7058,239.7853,239.3479,239.4275,4696.0
2025-06-17 15:10:00,240.79,241.3,240.77,241.06,21677.0,239.338,239.8449,239.3181,239.6064,21677.0
2025-06-17 15:20:00,241.1,241.33,241.06,241.28,6093.0,239.6461,239.8747,239.6064,239.825,6093.0
2025-06-17 15:30:00,241.3,241.39,241.17,241.35,15703.0,239.8449,239.9344,239.7157,239.8946,15703.0
2025-06-17 15:40:00,241.25,241.29,241.0,241.21,6917.0,239.7952,239.835,239.5467,239.7555,6917.0
2025-06-17 15:50:00,241.25,241.41,240.92,241.12,34384.0,239.7952,239.9543,239.4672,239.666,34384.0
2025-06-18 09:30:00,241.08,241.83,241.08,241.46,6401.0,239.6263,240.3717,239.6263,240.004,6401.0
2025-06-18 09:40:00,241.35,241.36,240.81,241.28,6200.0,239.8946,239.9046,239.3579,239.825,6200.0
2025-06-18 09:50:00,241.08,241.93,241.04,241.93,7993.0,239.6263,240.4711,239.5865,240.4711,7993.0
2025-06-18 10:00:00,241.92,242.58,241.9,242.04,4898.0,240.4612,241.1172,240.4413,240.5805,4898.0
2025-06-18 10:10:00,242.06,242.61,241.99,242.55,2175.0,240.6003,241.147,240.5308,241.0874,2175.0
2025-06-18 10:20:00,242.54,242.79,242.48,242.5,2875.0,241.0774,241.3259,241.0178,241.0377,2875.0
2025-06-18 10:30:00,242.55,242.61,242.3,242.44,5088.0,241.0874,241.147,240.8389,240.9781,5088.0
2025-06-18 10:40:00,242.44,242.91,242.37,242.72,6678.0,240.9781,241.4452,240.9085,241.2564,6678.0
2025-06-18 10:50:00,242.64,242.97,242.64,242.96,2966.0,241.1768,241.5049,241.1768,241.4949,2966.0
2025-06-18 11:00:00,242.95,243.03,242.75,242.81,2157.0,241.485,241.5645,241.2862,241.3458,2157.0
2025-06-18 11:10:00,242.72,242.93,242.72,242.83,1385.0,241.2564,241.4651,241.2564,241.3657,1385.0
2025-06-18 11:20:00,242.89,242.93,242.55,242.7,8477.0,241.4253,241.4651,241.0874,241.2365,8477.0
2025-06-18 11:30:00,242.74,242.74,242.49,242.63,4098.0,241.2762,241.2762,241.0277,241.1669,4098.0
2025-06-18 11:40:00,242.61,242.96,242.48,242.9,4194.0,241.147,241.4949,241.0178,241.4353,4194.0
2025-06-18 11:50:00,242.97,242.97,242.56,242.56,2110.0,241.5049,241.5049,241.0973,241.0973,2110.0
2025-06-18 12:00:00,242.44,242.86,242.44,242.86,1243.0,240.9781,241.3955,240.9781,241.3955,1243.0
2025-06-18 12:10:00,242.87,243.06,242.75,242.75,3134.0,241.4055,241.5943,241.2862,241.2862,3134.0
2025-06-18 12:20:00,242.83,242.87,242.66,242.77,7216.0,241.3657,241.4055,241.1967,241.3061,7216.0
2025-06-18 12:30:00,242.69,242.7,242.56,242.56,1002.0,241.2265,241.2365,241.0973,241.0973,1002.0
2025-06-18 12:40:00,242.62,242.88,242.5,242.65,2269.0,241.157,241.4154,241.0377,241.1868,2269.0
2025-06-18 12:50:00,242.78,242.85,242.33,242.33,4262.0,241.316,241.3856,240.8687,240.8687,4262.0
2025-06-18 13:00:00,242.26,242.49,242.18,242.25,5014.0,240.7991,241.0277,240.7196,240.7892,5014.0
2025-06-18 13:10:00,242.25,242.27,242.05,242.06,4809.0,240.7892,240.8091,240.5904,240.6003,4809.0
2025-06-18 13:20:00,242.11,242.15,241.97,242.11,4905.0,240.65,240.6898,240.5109,240.65,4905.0
2025-06-18 13:30:00,242.13,242.21,241.78,241.99,3974.0,240.6699,240.7494,240.322,240.5308,3974.0
2025-06-18 13:40:00,242.02,242.26,242.02,242.26,2489.0,240.5606,240.7991,240.5606,240.7991,2489.0
2025-06-18 13:50:00,242.2,242.52,242.18,242.3,3686.0,240.7395,241.0576,240.7196,240.8389,3686.0
2025-06-18 14:00:00,242.33,242.83,241.86,241.99,6534.0,240.8687,241.3657,240.4015,240.5308,6534.0
2025-06-18 14:10:00,241.96,242.17,241.87,241.99,4560.0,240.5009,240.7097,240.4115,240.5308,4560.0
2025-06-18 14:20:00,241.97,242.11,241.87,242.03,9497.0,240.5109,240.65,240.4115,240.5705,9497.0
2025-06-18 14:30:00,242.05,242.73,242.04,242.73,7271.0,240.5904,241.2663,240.5805,241.2663,7271.0
2025-06-18 14:40:00,242.61,243.08,242.27,242.27,5367.0,241.147,241.6142,240.8091,240.8091,5367.0
2025-06-18 14:50:00,242.29,242.29,241.27,241.47,5791.0,240.829,240.829,239.8151,240.0139,5791.0
2025-06-18 15:00:00,241.45,242.04,241.3,241.52,6751.0,239.994,240.5805,239.8449,240.0636,6751.0
2025-06-18 15:10:00,241.54,241.98,241.3,241.63,7048.0,240.0835,240.5208,239.8449,240.1729,7048.0
2025-06-18 15:20:00,241.61,241.81,240.95,241.04,5192.0,240.1531,240.3518,239.497,239.5865,5192.0
2025-06-18 15:30:00,241.0,241.62,241.0,241.6,5526.0,239.5467,240.163,239.5467,240.1431,5526.0
2025-06-18 15:40:00,241.55,241.68,241.36,241.53,7917.0,240.0934,240.2226,239.9046,240.0735,7917.0
2025-06-18 15:50:00,241.45,241.75,241.05,241.21,70460.0,239.994,240.2922,239.5964,239.7555,70460.0
2025-06-20 09:30:00,242.68,242.86,241.19,242.29,128975.0,241.2166,241.3955,239.7356,240.829,128975.0
2025-06-20 09:40:00,242.96,243.28,242.21,242.21,7870.0,241.4949,241.813,240.7494,240.7494,7870.0
2025-06-20 09:50:00,242.5,242.76,242.16,242.76,4169.0,241.0377,241.2961,240.6997,241.2961,4169.0
2025-06-20 10:00:00,242.48,242.85,242.33,242.33,19302.0,241.0178,241.3856,240.8687,240.8687,19302.0
2025-06-20 10:10:00,242.41,242.47,242.09,242.31,5205.0,240.9482,241.0079,240.6302,240.8488,5205.0
2025-06-20 10:20:00,242.36,242.57,241.98,242.29,13193.0,240.8985,241.1073,240.5208,240.829,13193.0
2025-06-20 10:30:00,242.04,242.14,241.93,242.13,3953.0,240.5805,240.6799,240.4711,240.6699,3953.0
2025-06-20 10:40:00,242.12,242.31,241.58,241.64,6556.0,240.66,240.8488,240.1232,240.1829,6556.0
2025-06-20 10:50:00,241.58,241.86,241.4,241.86,2139.0,240.1232,240.4015,239.9443,240.4015,2139.0
2025-06-20 11:00:00,241.77,241.77,241.47,241.52,3035.0,240.3121,240.3121,240.0139,240.0636,3035.0
2025-06-20 11:10:00,241.6,241.83,241.51,241.83,2239.0,240.1431,240.3717,240.0537,240.3717,2239.0
2025-06-20 11:20:00,241.79,241.83,241.48,241.5,4515.0,240.332,240.3717,240.0238,240.0437,4515.0
2025-06-20 11:30:00,241.44,241.7,241.37,241.67,5538.0,239.9841,240.2425,239.9145,240.2127,5538.0
2025-06-20 11:40:00,241.78,241.86,241.63,241.83,3865.0,240.322,240.4015,240.1729,240.3717,3865.0
2025-06-20 11:50:00,241.8,241.8,241.17,241.17,4330.0,240.3419,240.3419,239.7157,239.7157,4330.0
2025-06-20 12:00:00,241.16,241.38,241.06,241.35,4521.0,239.7058,239.9244,239.6064,239.8946,4521.0
2025-06-20 12:10:00,241.43,241.47,241.18,241.18,1203.0,239.9741,240.0139,239.7256,239.7256,1203.0
2025-06-20 12:20:00,241.18,241.4,241.06,241.28,12371.0,239.7256,239.9443,239.6064,239.825,12371.0
2025-06-20 12:30:00,241.38,241.47,241.38,241.4,2630.0,239.9244,240.0139,239.9244,239.9443,2630.0
2025-06-20 12:40:00,241.45,241.45,240.97,240.97,4589.0,239.994,239.994,239.5169,239.5169,4589.0
2025-06-20 12:50:00,240.99,241.09,240.83,240.89,4291.0,239.5368,239.6362,239.3778,239.4374,4291.0
2025-06-20 13:00:00,240.89,241.17,240.81,240.85,7507.0,239.4374,239.7157,239.3579,239.3976,7507.0
2025-06-20 13:10:00,240.8,240.99,240.53,240.57,6410.0,239.3479,239.5368,239.0796,239.1193,6410.0
2025-06-20 13:20:00,240.51,240.54,240.14,240.16,4977.0,239.0597,239.0895,238.6919,238.7118,4977.0
2025-06-20 13:30:00,240.08,240.29,239.93,240.01,6302.0,238.6323,238.841,238.4832,238.5627,6302.0
2025-06-20 13:40:00,240.01,240.18,240.0,240.01,4244.0,238.5627,238.7317,238.5528,238.5627,4244.0
2025-06-20 13:50:00,240.09,240.19,239.95,240.19,5213.0,238.6422,238.7416,238.5031,238.7416,5213.0
2025-06-20 14:00:00,240.13,240.22,239.99,240.0,4240.0,238.682,238.7714,238.5428,238.5528,4240.0
2025-06-20 14:10:00,240.04,240.41,239.95,240.41,4593.0,238.5925,238.9603,238.5031,238.9603,4593.0
2025-06-20 14:20:00,240.48,240.49,240.17,240.23,2937.0,239.0299,239.0398,238.7217,238.7814,2937.0
2025-06-20 14:30:00,240.25,240.41,240.22,240.25,4320.0,238.8013,238.9603,238.7714,238.8013,4320.0
2025-06-20 14:40:00,240.25,240.33,240.09,240.16,5541.0,238.8013,238.8808,238.6422,238.7118,5541.0
2025-06-20 14:50:00,240.17,240.21,239.61,239.81,6499.0,238.7217,238.7615,238.1651,238.3639,6499.0
2025-06-20 15:00:00,239.86,240.12,239.82,239.84,6292.0,238.4136,238.672,238.3738,238.3937,6292.0
2025-06-20 15:10:00,239.87,239.91,239.75,239.84,4438.0,238.4235,238.4633,238.3043,238.3937,4438.0
2025-06-20 15:20:00,239.84,239.94,239.65,239.68,8674.0,238.3937,238.4931,238.2049,238.2347,8674.0
2025-06-20 15:30:00,239.74,240.2,239.69,240.08,21960.0,238.2943,238.7516,238.2446,238.6323,21960.0
2025-06-20 15:40:00,240.03,240.27,239.86,240.17,14445.0,238.5826,238.8211,238.4136,238.7217,14445.0
2025-06-20 15:50:00,240.09,240.76,240.09,240.49,90472.0,238.6422,239.3082,238.6422,239.0398,90472.0